date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-07-03 09:40:00,6.41,6.43,6.41,6.43,216000.0,5.8497,5.8679,5.8497,5.8679,216000.0
2012-07-03 09:50:00,6.42,6.45,6.42,6.45,121200.0,5.8588,5.8862,5.8588,5.8862,121200.0
2012-07-03 10:00:00,6.46,6.48,6.45,6.47,187200.0,5.8953,5.9136,5.8862,5.9044,187200.0
2012-07-03 10:10:00,6.47,6.47,6.45,6.45,147600.0,5.9044,5.9044,5.8862,5.8862,147600.0
2012-07-03 10:20:00,6.45,6.47,6.45,6.46,495600.0,5.8862,5.9044,5.8862,5.8953,495600.0
2012-07-03 10:30:00,6.46,6.49,6.46,6.49,217200.0,5.8953,5.9227,5.8953,5.9227,217200.0
2012-07-03 10:40:00,6.48,6.49,6.48,6.48,34800.0,5.9136,5.9227,5.9136,5.9136,34800.0
2012-07-03 10:50:00,6.49,6.49,6.48,6.48,42000.0,5.9227,5.9227,5.9136,5.9136,42000.0
2012-07-03 11:00:00,6.49,6.51,6.48,6.5,256800.0,5.9227,5.941,5.9136,5.9318,256800.0
2012-07-03 11:10:00,6.51,6.52,6.5,6.52,28800.0,5.941,5.9501,5.9318,5.9501,28800.0
2012-07-03 11:20:00,6.52,6.54,6.52,6.54,276000.0,5.9501,5.9683,5.9501,5.9683,276000.0
2012-07-03 11:30:00,6.54,6.54,6.53,6.54,68400.0,5.9683,5.9683,5.9592,5.9683,68400.0
2012-07-03 11:40:00,6.53,6.54,6.52,6.52,82800.0,5.9592,5.9683,5.9501,5.9501,82800.0
2012-07-03 11:50:00,6.52,6.53,6.52,6.52,36000.0,5.9501,5.9592,5.9501,5.9501,36000.0
2012-07-03 12:00:00,6.53,6.53,6.51,6.51,28800.0,5.9592,5.9592,5.941,5.941,28800.0
2012-07-03 12:10:00,6.51,6.51,6.49,6.5,178800.0,5.941,5.941,5.9227,5.9318,178800.0
2012-07-03 12:20:00,6.49,6.5,6.49,6.5,44400.0,5.9227,5.9318,5.9227,5.9318,44400.0
2012-07-03 12:30:00,6.5,6.5,6.48,6.49,334800.0,5.9318,5.9318,5.9136,5.9227,334800.0
2012-07-03 12:40:00,6.49,6.49,6.47,6.47,100800.0,5.9227,5.9227,5.9044,5.9044,100800.0
2012-07-03 12:50:00,6.47,6.53,6.47,6.53,129600.0,5.9044,5.9592,5.9044,5.9592,129600.0
2012-07-05 09:30:00,6.45,6.48,6.44,6.46,123600.0,5.8862,5.9136,5.8771,5.8953,123600.0
2012-07-05 09:40:00,6.47,6.47,6.43,6.43,90000.0,5.9044,5.9044,5.8679,5.8679,90000.0
2012-07-05 09:50:00,6.42,6.43,6.41,6.41,214800.0,5.8588,5.8679,5.8497,5.8497,214800.0
2012-07-05 10:00:00,6.41,6.43,6.37,6.38,176400.0,5.8497,5.8679,5.8132,5.8223,176400.0
2012-07-05 10:10:00,6.38,6.4,6.37,6.4,246000.0,5.8223,5.8406,5.8132,5.8406,246000.0
2012-07-05 10:20:00,6.41,6.42,6.41,6.41,66000.0,5.8497,5.8588,5.8497,5.8497,66000.0
2012-07-05 10:30:00,6.42,6.43,6.42,6.42,31200.0,5.8588,5.8679,5.8588,5.8588,31200.0
2012-07-05 10:40:00,6.43,6.45,6.43,6.45,124800.0,5.8679,5.8862,5.8679,5.8862,124800.0
2012-07-05 10:50:00,6.45,6.46,6.45,6.45,198000.0,5.8862,5.8953,5.8862,5.8862,198000.0
2012-07-05 11:00:00,6.46,6.49,6.46,6.49,130800.0,5.8953,5.9227,5.8953,5.9227,130800.0
2012-07-05 11:10:00,6.49,6.49,6.47,6.49,75600.0,5.9227,5.9227,5.9044,5.9227,75600.0
2012-07-05 11:20:00,6.48,6.49,6.48,6.48,67200.0,5.9136,5.9227,5.9136,5.9136,67200.0
2012-07-05 11:30:00,6.49,6.49,6.46,6.46,178800.0,5.9227,5.9227,5.8953,5.8953,178800.0
2012-07-05 11:40:00,6.46,6.48,6.46,6.48,223200.0,5.8953,5.9136,5.8953,5.9136,223200.0
2012-07-05 11:50:00,6.47,6.47,6.47,6.47,44400.0,5.9044,5.9044,5.9044,5.9044,44400.0
2012-07-05 12:00:00,6.47,6.48,6.47,6.48,9600.0,5.9044,5.9136,5.9044,5.9136,9600.0
2012-07-05 12:10:00,6.48,6.49,6.48,6.48,43200.0,5.9136,5.9227,5.9136,5.9136,43200.0
2012-07-05 12:20:00,6.48,6.48,6.46,6.46,142800.0,5.9136,5.9136,5.8953,5.8953,142800.0
2012-07-05 12:30:00,6.46,6.46,6.45,6.45,195600.0,5.8953,5.8953,5.8862,5.8862,195600.0
2012-07-05 12:40:00,6.46,6.46,6.45,6.45,57600.0,5.8953,5.8953,5.8862,5.8862,57600.0
2012-07-05 12:50:00,6.46,6.47,6.46,6.47,8400.0,5.8953,5.9044,5.8953,5.9044,8400.0
2012-07-05 13:00:00,6.47,6.49,6.47,6.49,30000.0,5.9044,5.9227,5.9044,5.9227,30000.0
2012-07-05 13:10:00,6.49,6.49,6.48,6.48,46800.0,5.9227,5.9227,5.9136,5.9136,46800.0
2012-07-05 13:20:00,6.48,6.48,6.48,6.48,7200.0,5.9136,5.9136,5.9136,5.9136,7200.0
2012-07-05 13:30:00,6.49,6.49,6.48,6.48,54000.0,5.9227,5.9227,5.9136,5.9136,54000.0
2012-07-05 13:40:00,6.48,6.52,6.48,6.52,102000.0,5.9136,5.9501,5.9136,5.9501,102000.0
2012-07-05 13:50:00,6.51,6.52,6.51,6.51,30000.0,5.941,5.9501,5.941,5.941,30000.0
2012-07-05 14:00:00,6.51,6.53,6.51,6.51,74400.0,5.941,5.9592,5.941,5.941,74400.0
2012-07-05 14:10:00,6.51,6.52,6.51,6.52,22800.0,5.941,5.9501,5.941,5.9501,22800.0
2012-07-05 14:20:00,6.52,6.52,6.52,6.52,20400.0,5.9501,5.9501,5.9501,5.9501,20400.0
2012-07-05 14:30:00,6.52,6.52,6.5,6.5,28800.0,5.9501,5.9501,5.9318,5.9318,28800.0
2012-07-05 14:40:00,6.5,6.51,6.5,6.51,13200.0,5.9318,5.941,5.9318,5.941,13200.0
2012-07-05 14:50:00,6.5,6.5,6.48,6.48,38400.0,5.9318,5.9318,5.9136,5.9136,38400.0
2012-07-05 15:00:00,6.48,6.48,6.48,6.48,16800.0,5.9136,5.9136,5.9136,5.9136,16800.0
2012-07-05 15:10:00,6.49,6.49,6.47,6.47,18000.0,5.9227,5.9227,5.9044,5.9044,18000.0
2012-07-05 15:20:00,6.47,6.47,6.46,6.47,85200.0,5.9044,5.9044,5.8953,5.9044,85200.0
2012-07-05 15:30:00,6.46,6.47,6.46,6.46,10800.0,5.8953,5.9044,5.8953,5.8953,10800.0
2012-07-05 15:40:00,6.47,6.48,6.46,6.46,87600.0,5.9044,5.9136,5.8953,5.8953,87600.0
2012-07-05 15:50:00,6.47,6.47,6.44,6.44,72000.0,5.9044,5.9044,5.8771,5.8771,72000.0
2012-07-06 09:30:00,6.26,6.29,6.25,6.28,477600.0,5.7128,5.7402,5.7037,5.7311,477600.0
2012-07-06 09:40:00,6.27,6.3,6.25,6.26,328800.0,5.7219,5.7493,5.7037,5.7128,328800.0
2012-07-06 09:50:00,6.26,6.27,6.24,6.27,114000.0,5.7128,5.7219,5.6946,5.7219,114000.0
2012-07-06 10:00:00,6.27,6.27,6.23,6.23,132000.0,5.7219,5.7219,5.6854,5.6854,132000.0
2012-07-06 10:10:00,6.24,6.24,6.23,6.23,135600.0,5.6946,5.6946,5.6854,5.6854,135600.0
2012-07-06 10:20:00,6.24,6.27,6.24,6.26,79200.0,5.6946,5.7219,5.6946,5.7128,79200.0
2012-07-06 10:30:00,6.25,6.26,6.24,6.25,234000.0,5.7037,5.7128,5.6946,5.7037,234000.0
2012-07-06 10:40:00,6.25,6.25,6.23,6.23,94800.0,5.7037,5.7037,5.6854,5.6854,94800.0
2012-07-06 10:50:00,6.23,6.23,6.22,6.23,141600.0,5.6854,5.6854,5.6763,5.6854,141600.0
2012-07-06 11:00:00,6.22,6.24,6.22,6.24,64800.0,5.6763,5.6946,5.6763,5.6946,64800.0
2012-07-06 11:10:00,6.24,6.24,6.23,6.24,60000.0,5.6946,5.6946,5.6854,5.6946,60000.0
2012-07-06 11:20:00,6.23,6.23,6.2,6.2,242400.0,5.6854,5.6854,5.658,5.658,242400.0
2012-07-06 11:30:00,6.2,6.21,6.19,6.21,171600.0,5.658,5.6672,5.6489,5.6672,171600.0
2012-07-06 11:40:00,6.2,6.22,6.2,6.22,132000.0,5.658,5.6763,5.658,5.6763,132000.0
2012-07-06 11:50:00,6.22,6.22,6.19,6.2,24000.0,5.6763,5.6763,5.6489,5.658,24000.0
2012-07-06 12:00:00,6.19,6.2,6.18,6.2,80400.0,5.6489,5.658,5.6398,5.658,80400.0
2012-07-06 12:10:00,6.19,6.2,6.18,6.2,55200.0,5.6489,5.658,5.6398,5.658,55200.0
2012-07-06 12:20:00,6.2,6.2,6.18,6.19,70800.0,5.658,5.658,5.6398,5.6489,70800.0
2012-07-06 12:30:00,6.2,6.21,6.2,6.2,69600.0,5.658,5.6672,5.658,5.658,69600.0
2012-07-06 12:40:00,6.2,6.23,6.2,6.23,176400.0,5.658,5.6854,5.658,5.6854,176400.0
2012-07-06 12:50:00,6.23,6.23,6.22,6.23,26400.0,5.6854,5.6854,5.6763,5.6854,26400.0
2012-07-06 13:00:00,6.23,6.23,6.22,6.22,34800.0,5.6854,5.6854,5.6763,5.6763,34800.0
2012-07-06 13:10:00,6.22,6.24,6.22,6.24,104400.0,5.6763,5.6946,5.6763,5.6946,104400.0
2012-07-06 13:20:00,6.23,6.23,6.21,6.21,34800.0,5.6854,5.6854,5.6672,5.6672,34800.0
2012-07-06 13:30:00,6.21,6.21,6.21,6.21,18000.0,5.6672,5.6672,5.6672,5.6672,18000.0
2012-07-06 13:40:00,6.21,6.21,6.2,6.2,86400.0,5.6672,5.6672,5.658,5.658,86400.0
2012-07-06 13:50:00,6.2,6.2,6.19,6.19,66000.0,5.658,5.658,5.6489,5.6489,66000.0
2012-07-06 14:00:00,6.19,6.19,6.18,6.18,28800.0,5.6489,5.6489,5.6398,5.6398,28800.0
2012-07-06 14:10:00,6.18,6.19,6.17,6.17,73200.0,5.6398,5.6489,5.6307,5.6307,73200.0
2012-07-06 14:20:00,6.17,6.18,6.17,6.18,116400.0,5.6307,5.6398,5.6307,5.6398,116400.0
2012-07-06 14:30:00,6.18,6.19,6.18,6.19,27600.0,5.6398,5.6489,5.6398,5.6489,27600.0
2012-07-06 14:40:00,6.19,6.2,6.19,6.2,32400.0,5.6489,5.658,5.6489,5.658,32400.0
2012-07-06 14:50:00,6.19,6.21,6.19,6.2,80400.0,5.6489,5.6672,5.6489,5.658,80400.0
2012-07-06 15:00:00,6.2,6.21,6.2,6.21,97200.0,5.658,5.6672,5.658,5.6672,97200.0
2012-07-06 15:10:00,6.22,6.25,6.22,6.25,106800.0,5.6763,5.7037,5.6763,5.7037,106800.0
2012-07-06 15:20:00,6.25,6.25,6.23,6.25,68400.0,5.7037,5.7037,5.6854,5.7037,68400.0
2012-07-06 15:30:00,6.26,6.27,6.25,6.25,176400.0,5.7128,5.7219,5.7037,5.7037,176400.0
2012-07-06 15:40:00,6.25,6.28,6.24,6.27,415200.0,5.7037,5.7311,5.6946,5.7219,415200.0
2012-07-06 15:50:00,6.28,6.28,6.26,6.26,326400.0,5.7311,5.7311,5.7128,5.7128,326400.0
2012-07-09 09:30:00,6.25,6.26,6.23,6.25,478800.0,5.7037,5.7128,5.6854,5.7037,478800.0
2012-07-09 09:40:00,6.24,6.24,6.2,6.2,346800.0,5.6946,5.6946,5.658,5.658,346800.0
2012-07-09 09:50:00,6.2,6.21,6.18,6.19,109200.0,5.658,5.6672,5.6398,5.6489,109200.0
2012-07-09 10:00:00,6.19,6.2,6.18,6.2,111600.0,5.6489,5.658,5.6398,5.658,111600.0
2012-07-09 10:10:00,6.19,6.2,6.18,6.18,162000.0,5.6489,5.658,5.6398,5.6398,162000.0
2012-07-09 10:20:00,6.18,6.18,6.16,6.18,67200.0,5.6398,5.6398,5.6215,5.6398,67200.0
2012-07-09 10:30:00,6.18,6.19,6.17,6.19,8400.0,5.6398,5.6489,5.6307,5.6489,8400.0
2012-07-09 10:40:00,6.2,6.22,6.19,6.22,88800.0,5.658,5.6763,5.6489,5.6763,88800.0
2012-07-09 10:50:00,6.22,6.23,6.21,6.22,140400.0,5.6763,5.6854,5.6672,5.6763,140400.0
2012-07-09 11:00:00,6.21,6.22,6.21,6.22,63600.0,5.6672,5.6763,5.6672,5.6763,63600.0
2012-07-09 11:10:00,6.2,6.21,6.19,6.2,163200.0,5.658,5.6672,5.6489,5.658,163200.0
2012-07-09 11:20:00,6.2,6.2,6.19,6.19,27600.0,5.658,5.658,5.6489,5.6489,27600.0
2012-07-09 11:30:00,6.2,6.2,6.17,6.17,67200.0,5.658,5.658,5.6307,5.6307,67200.0
2012-07-09 11:40:00,6.18,6.18,6.17,6.18,30000.0,5.6398,5.6398,5.6307,5.6398,30000.0
2012-07-09 11:50:00,6.17,6.17,6.15,6.15,86400.0,5.6307,5.6307,5.6124,5.6124,86400.0
2012-07-09 12:00:00,6.15,6.17,6.15,6.16,73200.0,5.6124,5.6307,5.6124,5.6215,73200.0
2012-07-09 12:10:00,6.17,6.18,6.16,6.18,224400.0,5.6307,5.6398,5.6215,5.6398,224400.0
2012-07-09 12:20:00,6.18,6.19,6.18,6.18,78000.0,5.6398,5.6489,5.6398,5.6398,78000.0
2012-07-09 12:30:00,6.19,6.19,6.17,6.18,129600.0,5.6489,5.6489,5.6307,5.6398,129600.0
2012-07-09 12:40:00,6.18,6.18,6.17,6.17,22800.0,5.6398,5.6398,5.6307,5.6307,22800.0
2012-07-09 12:50:00,6.19,6.19,6.17,6.17,130800.0,5.6489,5.6489,5.6307,5.6307,130800.0
2012-07-09 13:00:00,6.17,6.18,6.17,6.17,32400.0,5.6307,5.6398,5.6307,5.6307,32400.0
2012-07-09 13:10:00,6.18,6.18,6.17,6.18,32400.0,5.6398,5.6398,5.6307,5.6398,32400.0
2012-07-09 13:20:00,6.19,6.22,6.19,6.21,60000.0,5.6489,5.6763,5.6489,5.6672,60000.0
2012-07-09 13:30:00,6.21,6.23,6.21,6.23,122400.0,5.6672,5.6854,5.6672,5.6854,122400.0
2012-07-09 13:40:00,6.23,6.24,6.22,6.22,52800.0,5.6854,5.6946,5.6763,5.6763,52800.0
2012-07-09 13:50:00,6.22,6.22,6.21,6.22,141600.0,5.6763,5.6763,5.6672,5.6763,141600.0
2012-07-09 14:00:00,6.22,6.22,6.21,6.22,66000.0,5.6763,5.6763,5.6672,5.6763,66000.0
2012-07-09 14:10:00,6.22,6.22,6.19,6.19,129600.0,5.6763,5.6763,5.6489,5.6489,129600.0
2012-07-09 14:20:00,6.2,6.2,6.19,6.19,157200.0,5.658,5.658,5.6489,5.6489,157200.0
2012-07-09 14:30:00,6.19,6.2,6.19,6.2,22800.0,5.6489,5.658,5.6489,5.658,22800.0
2012-07-09 14:40:00,6.18,6.18,6.17,6.17,90000.0,5.6398,5.6398,5.6307,5.6307,90000.0
2012-07-09 14:50:00,6.17,6.18,6.17,6.18,12000.0,5.6307,5.6398,5.6307,5.6398,12000.0
2012-07-09 15:00:00,6.19,6.21,6.19,6.2,69600.0,5.6489,5.6672,5.6489,5.658,69600.0
2012-07-09 15:10:00,6.2,6.2,6.19,6.2,72000.0,5.658,5.658,5.6489,5.658,72000.0
2012-07-09 15:20:00,6.19,6.22,6.18,6.21,140400.0,5.6489,5.6763,5.6398,5.6672,140400.0
2012-07-09 15:30:00,6.21,6.22,6.2,6.21,254400.0,5.6672,5.6763,5.658,5.6672,254400.0
2012-07-09 15:40:00,6.21,6.24,6.21,6.24,164400.0,5.6672,5.6946,5.6672,5.6946,164400.0
2012-07-09 15:50:00,6.23,6.25,6.23,6.23,438000.0,5.6854,5.7037,5.6854,5.6854,438000.0
2012-07-10 09:30:00,6.33,6.36,6.32,6.35,519600.0,5.7767,5.8041,5.7676,5.7949,519600.0
2012-07-10 09:40:00,6.34,6.35,6.33,6.33,244800.0,5.7858,5.7949,5.7767,5.7767,244800.0
2012-07-10 09:50:00,6.33,6.34,6.31,6.31,246000.0,5.7767,5.7858,5.7584,5.7584,246000.0
2012-07-10 10:00:00,6.31,6.33,6.27,6.27,321600.0,5.7584,5.7767,5.7219,5.7219,321600.0
2012-07-10 10:10:00,6.26,6.28,6.24,6.24,286800.0,5.7128,5.7311,5.6946,5.6946,286800.0
2012-07-10 10:20:00,6.24,6.26,6.23,6.26,126000.0,5.6946,5.7128,5.6854,5.7128,126000.0
2012-07-10 10:30:00,6.26,6.27,6.22,6.22,202800.0,5.7128,5.7219,5.6763,5.6763,202800.0
2012-07-10 10:40:00,6.22,6.23,6.21,6.22,141600.0,5.6763,5.6854,5.6672,5.6763,141600.0
2012-07-10 10:50:00,6.22,6.22,6.19,6.21,402000.0,5.6763,5.6763,5.6489,5.6672,402000.0
2012-07-10 11:00:00,6.21,6.21,6.17,6.18,258000.0,5.6672,5.6672,5.6307,5.6398,258000.0
2012-07-10 11:10:00,6.17,6.19,6.17,6.18,387600.0,5.6307,5.6489,5.6307,5.6398,387600.0
2012-07-10 11:20:00,6.19,6.21,6.18,6.2,204000.0,5.6489,5.6672,5.6398,5.658,204000.0
2012-07-10 11:30:00,6.2,6.21,6.19,6.21,154800.0,5.658,5.6672,5.6489,5.6672,154800.0
2012-07-10 11:40:00,6.21,6.21,6.2,6.21,54000.0,5.6672,5.6672,5.658,5.6672,54000.0
2012-07-10 11:50:00,6.21,6.22,6.21,6.21,42000.0,5.6672,5.6763,5.6672,5.6672,42000.0
2012-07-10 12:00:00,6.21,6.22,6.2,6.21,79200.0,5.6672,5.6763,5.658,5.6672,79200.0
2012-07-10 12:10:00,6.21,6.21,6.19,6.19,81600.0,5.6672,5.6672,5.6489,5.6489,81600.0
2012-07-10 12:20:00,6.19,6.2,6.19,6.19,15600.0,5.6489,5.658,5.6489,5.6489,15600.0
2012-07-10 12:30:00,6.19,6.21,6.19,6.21,36000.0,5.6489,5.6672,5.6489,5.6672,36000.0
2012-07-10 12:40:00,6.22,6.22,6.2,6.2,75600.0,5.6763,5.6763,5.658,5.658,75600.0
2012-07-10 12:50:00,6.2,6.21,6.2,6.2,18000.0,5.658,5.6672,5.658,5.658,18000.0
2012-07-10 13:00:00,6.2,6.2,6.19,6.2,33600.0,5.658,5.658,5.6489,5.658,33600.0
2012-07-10 13:10:00,6.21,6.21,6.2,6.21,6000.0,5.6672,5.6672,5.658,5.6672,6000.0
2012-07-10 13:20:00,6.21,6.21,6.17,6.17,87600.0,5.6672,5.6672,5.6307,5.6307,87600.0
2012-07-10 13:30:00,6.17,6.17,6.14,6.14,234000.0,5.6307,5.6307,5.6033,5.6033,234000.0
2012-07-10 13:40:00,6.14,6.15,6.13,6.14,54000.0,5.6033,5.6124,5.5942,5.6033,54000.0
2012-07-10 13:50:00,6.14,6.15,6.14,6.15,70800.0,5.6033,5.6124,5.6033,5.6124,70800.0
2012-07-10 14:00:00,6.15,6.15,6.14,6.14,50400.0,5.6124,5.6124,5.6033,5.6033,50400.0
2012-07-10 14:10:00,6.14,6.14,6.08,6.08,316800.0,5.6033,5.6033,5.5485,5.5485,316800.0
2012-07-10 14:20:00,6.08,6.09,6.07,6.08,132000.0,5.5485,5.5577,5.5394,5.5485,132000.0
2012-07-10 14:30:00,6.08,6.08,6.05,6.08,136800.0,5.5485,5.5485,5.5212,5.5485,136800.0
2012-07-10 14:40:00,6.08,6.08,6.07,6.07,96000.0,5.5485,5.5485,5.5394,5.5394,96000.0
2012-07-10 14:50:00,6.07,6.07,6.04,6.05,175200.0,5.5394,5.5394,5.512,5.5212,175200.0
2012-07-10 15:00:00,6.05,6.09,6.05,6.07,222000.0,5.5212,5.5577,5.5212,5.5394,222000.0
2012-07-10 15:10:00,6.07,6.07,6.03,6.05,152400.0,5.5394,5.5394,5.5029,5.5212,152400.0
2012-07-10 15:20:00,6.05,6.06,6.02,6.02,474000.0,5.5212,5.5303,5.4938,5.4938,474000.0
2012-07-10 15:30:00,6.02,6.04,6.02,6.03,205200.0,5.4938,5.512,5.4938,5.5029,205200.0
2012-07-10 15:40:00,6.02,6.05,6.01,6.04,747600.0,5.4938,5.5212,5.4847,5.512,747600.0
2012-07-10 15:50:00,6.04,6.1,6.04,6.08,686400.0,5.512,5.5668,5.512,5.5485,686400.0
2012-07-11 09:30:00,6.08,6.08,6.05,6.06,476400.0,5.5485,5.5485,5.5212,5.5303,476400.0
2012-07-11 09:40:00,6.07,6.09,6.05,6.08,451200.0,5.5394,5.5577,5.5212,5.5485,451200.0
2012-07-11 09:50:00,6.09,6.12,6.09,6.09,271200.0,5.5577,5.585,5.5577,5.5577,271200.0
2012-07-11 10:00:00,6.1,6.13,6.09,6.11,382800.0,5.5668,5.5942,5.5577,5.5759,382800.0
2012-07-11 10:10:00,6.12,6.13,6.09,6.11,288000.0,5.585,5.5942,5.5577,5.5759,288000.0
2012-07-11 10:20:00,6.12,6.12,6.08,6.09,242400.0,5.585,5.585,5.5485,5.5577,242400.0
2012-07-11 10:30:00,6.09,6.1,6.06,6.06,206400.0,5.5577,5.5668,5.5303,5.5303,206400.0
2012-07-11 10:40:00,6.06,6.07,6.05,6.05,182400.0,5.5303,5.5394,5.5212,5.5212,182400.0
2012-07-11 10:50:00,6.05,6.05,6.04,6.04,246000.0,5.5212,5.5212,5.512,5.512,246000.0
2012-07-11 11:00:00,6.04,6.09,6.04,6.08,242400.0,5.512,5.5577,5.512,5.5485,242400.0
2012-07-11 11:10:00,6.08,6.08,6.06,6.06,330000.0,5.5485,5.5485,5.5303,5.5303,330000.0
2012-07-11 11:20:00,6.05,6.08,6.05,6.06,127200.0,5.5212,5.5485,5.5212,5.5303,127200.0
2012-07-11 11:30:00,6.06,6.09,6.06,6.09,234000.0,5.5303,5.5577,5.5303,5.5577,234000.0
2012-07-11 11:40:00,6.09,6.09,6.07,6.09,206400.0,5.5577,5.5577,5.5394,5.5577,206400.0
2012-07-11 11:50:00,6.09,6.09,6.08,6.09,104400.0,5.5577,5.5577,5.5485,5.5577,104400.0
2012-07-11 12:00:00,6.09,6.11,6.09,6.09,312000.0,5.5577,5.5759,5.5577,5.5577,312000.0
2012-07-11 12:10:00,6.1,6.1,6.09,6.1,108000.0,5.5668,5.5668,5.5577,5.5668,108000.0
2012-07-11 12:20:00,6.1,6.1,6.08,6.08,46800.0,5.5668,5.5668,5.5485,5.5485,46800.0
2012-07-11 12:30:00,6.09,6.09,6.09,6.09,152400.0,5.5577,5.5577,5.5577,5.5577,152400.0
2012-07-11 12:40:00,6.1,6.11,6.1,6.1,87600.0,5.5668,5.5759,5.5668,5.5668,87600.0
2012-07-11 12:50:00,6.1,6.11,6.09,6.11,147600.0,5.5668,5.5759,5.5577,5.5759,147600.0
2012-07-11 13:00:00,6.11,6.11,6.09,6.1,86400.0,5.5759,5.5759,5.5577,5.5668,86400.0
2012-07-11 13:10:00,6.1,6.1,6.06,6.07,100800.0,5.5668,5.5668,5.5303,5.5394,100800.0
2012-07-11 13:20:00,6.06,6.08,6.06,6.08,50400.0,5.5303,5.5485,5.5303,5.5485,50400.0
2012-07-11 13:30:00,6.08,6.08,6.07,6.08,73200.0,5.5485,5.5485,5.5394,5.5485,73200.0
2012-07-11 13:40:00,6.08,6.09,6.08,6.09,13200.0,5.5485,5.5577,5.5485,5.5577,13200.0
2012-07-11 13:50:00,6.1,6.1,6.09,6.1,86400.0,5.5668,5.5668,5.5577,5.5668,86400.0
2012-07-11 14:00:00,6.11,6.11,6.0,6.04,1119600.0,5.5759,5.5759,5.4755,5.512,1119600.0
2012-07-11 14:10:00,6.03,6.04,6.01,6.02,622800.0,5.5029,5.512,5.4847,5.4938,622800.0
2012-07-11 14:20:00,6.01,6.03,5.98,6.0,397200.0,5.4847,5.5029,5.4573,5.4755,397200.0
2012-07-11 14:30:00,5.99,5.99,5.97,5.99,279600.0,5.4664,5.4664,5.4482,5.4664,279600.0
2012-07-11 14:40:00,5.99,6.02,5.99,6.01,415200.0,5.4664,5.4938,5.4664,5.4847,415200.0
2012-07-11 14:50:00,6.01,6.03,6.0,6.0,187200.0,5.4847,5.5029,5.4755,5.4755,187200.0
2012-07-11 15:00:00,6.01,6.05,6.01,6.05,433200.0,5.4847,5.5212,5.4847,5.5212,433200.0
2012-07-11 15:10:00,6.04,6.05,6.02,6.05,376800.0,5.512,5.5212,5.4938,5.5212,376800.0
2012-07-11 15:20:00,6.04,6.04,6.0,6.02,375600.0,5.512,5.512,5.4755,5.4938,375600.0
2012-07-11 15:30:00,6.02,6.04,6.01,6.04,205200.0,5.4938,5.512,5.4847,5.512,205200.0
2012-07-11 15:40:00,6.04,6.11,6.04,6.11,631200.0,5.512,5.5759,5.512,5.5759,631200.0
2012-07-11 15:50:00,6.11,6.12,6.07,6.07,840000.0,5.5759,5.585,5.5394,5.5394,840000.0
2012-07-12 09:30:00,5.97,5.97,5.92,5.94,400800.0,5.4482,5.4482,5.4025,5.4208,400800.0
2012-07-12 09:40:00,5.93,5.93,5.89,5.9,636000.0,5.4117,5.4117,5.3751,5.3843,636000.0
2012-07-12 09:50:00,5.89,5.91,5.88,5.91,523200.0,5.3751,5.3934,5.366,5.3934,523200.0
2012-07-12 10:00:00,5.91,5.91,5.88,5.88,219600.0,5.3934,5.3934,5.366,5.366,219600.0
2012-07-12 10:10:00,5.88,5.89,5.87,5.88,415200.0,5.366,5.3751,5.3569,5.366,415200.0
2012-07-12 10:20:00,5.89,5.9,5.87,5.89,164400.0,5.3751,5.3843,5.3569,5.3751,164400.0
2012-07-12 10:30:00,5.89,5.91,5.89,5.89,334800.0,5.3751,5.3934,5.3751,5.3751,334800.0
2012-07-12 10:40:00,5.88,5.88,5.86,5.87,139200.0,5.366,5.366,5.3478,5.3569,139200.0
2012-07-12 10:50:00,5.87,5.9,5.86,5.9,180000.0,5.3569,5.3843,5.3478,5.3843,180000.0
2012-07-12 11:00:00,5.9,5.93,5.89,5.92,316800.0,5.3843,5.4117,5.3751,5.4025,316800.0
2012-07-12 11:10:00,5.92,5.92,5.91,5.91,170400.0,5.4025,5.4025,5.3934,5.3934,170400.0
2012-07-12 11:20:00,5.92,5.94,5.91,5.93,348000.0,5.4025,5.4208,5.3934,5.4117,348000.0
2012-07-12 11:30:00,5.93,5.94,5.92,5.92,259200.0,5.4117,5.4208,5.4025,5.4025,259200.0
2012-07-12 11:40:00,5.92,5.95,5.92,5.95,74400.0,5.4025,5.4299,5.4025,5.4299,74400.0
2012-07-12 11:50:00,5.95,5.98,5.95,5.97,231600.0,5.4299,5.4573,5.4299,5.4482,231600.0
2012-07-12 12:00:00,5.97,5.98,5.96,5.96,117600.0,5.4482,5.4573,5.439,5.439,117600.0
2012-07-12 12:10:00,5.96,5.96,5.95,5.95,122400.0,5.439,5.439,5.4299,5.4299,122400.0
2012-07-12 12:20:00,5.96,5.96,5.95,5.96,15600.0,5.439,5.439,5.4299,5.439,15600.0
2012-07-12 12:30:00,5.96,5.96,5.95,5.96,102000.0,5.439,5.439,5.4299,5.439,102000.0
2012-07-12 12:40:00,5.95,5.96,5.95,5.96,49200.0,5.4299,5.439,5.4299,5.439,49200.0
2012-07-12 12:50:00,5.96,5.98,5.96,5.97,49200.0,5.439,5.4573,5.439,5.4482,49200.0
2012-07-12 13:00:00,5.97,5.99,5.96,5.99,96000.0,5.4482,5.4664,5.439,5.4664,96000.0
2012-07-12 13:10:00,5.99,6.01,5.99,6.01,134400.0,5.4664,5.4847,5.4664,5.4847,134400.0
2012-07-12 13:20:00,6.01,6.03,6.0,6.01,260400.0,5.4847,5.5029,5.4755,5.4847,260400.0
2012-07-12 13:30:00,6.0,6.02,6.0,6.01,78000.0,5.4755,5.4938,5.4755,5.4847,78000.0
2012-07-12 13:40:00,6.02,6.05,6.02,6.04,154800.0,5.4938,5.5212,5.4938,5.512,154800.0
2012-07-12 13:50:00,6.05,6.05,6.0,6.0,146400.0,5.5212,5.5212,5.4755,5.4755,146400.0
2012-07-12 14:00:00,6.0,6.02,5.98,6.02,139200.0,5.4755,5.4938,5.4573,5.4938,139200.0
2012-07-12 14:10:00,6.04,6.04,6.0,6.0,259200.0,5.512,5.512,5.4755,5.4755,259200.0
2012-07-12 14:20:00,6.01,6.02,6.0,6.01,70800.0,5.4847,5.4938,5.4755,5.4847,70800.0
2012-07-12 14:30:00,6.02,6.03,6.01,6.02,259200.0,5.4938,5.5029,5.4847,5.4938,259200.0
2012-07-12 14:40:00,6.04,6.04,6.01,6.01,134400.0,5.512,5.512,5.4847,5.4847,134400.0
2012-07-12 14:50:00,6.01,6.02,6.01,6.02,93600.0,5.4847,5.4938,5.4847,5.4938,93600.0
2012-07-12 15:00:00,6.01,6.03,6.01,6.02,145200.0,5.4847,5.5029,5.4847,5.4938,145200.0
2012-07-12 15:10:00,6.03,6.04,6.01,6.01,446400.0,5.5029,5.512,5.4847,5.4847,446400.0
2012-07-12 15:20:00,6.02,6.06,6.02,6.04,362400.0,5.4938,5.5303,5.4938,5.512,362400.0
2012-07-12 15:30:00,6.04,6.05,6.03,6.04,537600.0,5.512,5.5212,5.5029,5.512,537600.0
2012-07-12 15:40:00,6.04,6.06,6.02,6.03,141600.0,5.512,5.5303,5.4938,5.5029,141600.0
2012-07-12 15:50:00,6.02,6.03,5.98,5.99,661200.0,5.4938,5.5029,5.4573,5.4664,661200.0
2012-07-13 09:30:00,6.03,6.11,6.02,6.11,710400.0,5.5029,5.5759,5.4938,5.5759,710400.0
2012-07-13 09:40:00,6.12,6.16,6.1,6.15,690000.0,5.585,5.6215,5.5668,5.6124,690000.0
2012-07-13 09:50:00,6.15,6.17,6.13,6.16,254400.0,5.6124,5.6307,5.5942,5.6215,254400.0
2012-07-13 10:00:00,6.16,6.23,6.15,6.2,523200.0,5.6215,5.6854,5.6124,5.658,523200.0
2012-07-13 10:10:00,6.21,6.21,6.19,6.19,190800.0,5.6672,5.6672,5.6489,5.6489,190800.0
2012-07-13 10:20:00,6.19,6.2,6.18,6.19,369600.0,5.6489,5.658,5.6398,5.6489,369600.0
2012-07-13 10:30:00,6.19,6.2,6.18,6.2,354000.0,5.6489,5.658,5.6398,5.658,354000.0
2012-07-13 10:40:00,6.2,6.21,6.2,6.21,102000.0,5.658,5.6672,5.658,5.6672,102000.0
2012-07-13 10:50:00,6.21,6.22,6.2,6.2,81600.0,5.6672,5.6763,5.658,5.658,81600.0
2012-07-13 11:00:00,6.21,6.21,6.19,6.2,141600.0,5.6672,5.6672,5.6489,5.658,141600.0
2012-07-13 11:10:00,6.2,6.21,6.2,6.21,32400.0,5.658,5.6672,5.658,5.6672,32400.0
2012-07-13 11:20:00,6.2,6.21,6.2,6.2,49200.0,5.658,5.6672,5.658,5.658,49200.0
2012-07-13 11:30:00,6.21,6.22,6.21,6.22,111600.0,5.6672,5.6763,5.6672,5.6763,111600.0
2012-07-13 11:40:00,6.22,6.24,6.22,6.23,195600.0,5.6763,5.6946,5.6763,5.6854,195600.0
2012-07-13 11:50:00,6.23,6.24,6.22,6.24,28800.0,5.6854,5.6946,5.6763,5.6946,28800.0
2012-07-13 12:00:00,6.23,6.25,6.23,6.25,91200.0,5.6854,5.7037,5.6854,5.7037,91200.0
2012-07-13 12:10:00,6.24,6.26,6.24,6.24,306000.0,5.6946,5.7128,5.6946,5.6946,306000.0
2012-07-13 12:20:00,6.24,6.24,6.23,6.23,62400.0,5.6946,5.6946,5.6854,5.6854,62400.0
2012-07-13 12:30:00,6.24,6.24,6.23,6.24,31200.0,5.6946,5.6946,5.6854,5.6946,31200.0
2012-07-13 12:40:00,6.24,6.24,6.24,6.24,76800.0,5.6946,5.6946,5.6946,5.6946,76800.0
2012-07-13 12:50:00,6.24,6.24,6.24,6.24,22800.0,5.6946,5.6946,5.6946,5.6946,22800.0
2012-07-13 13:00:00,6.24,6.25,6.24,6.25,187200.0,5.6946,5.7037,5.6946,5.7037,187200.0
2012-07-13 13:10:00,6.24,6.25,6.24,6.25,50400.0,5.6946,5.7037,5.6946,5.7037,50400.0
2012-07-13 13:20:00,6.25,6.25,6.23,6.23,58800.0,5.7037,5.7037,5.6854,5.6854,58800.0
2012-07-13 13:30:00,6.23,6.24,6.23,6.24,132000.0,5.6854,5.6946,5.6854,5.6946,132000.0
2012-07-13 13:40:00,6.24,6.24,6.24,6.24,2400.0,5.6946,5.6946,5.6946,5.6946,2400.0
2012-07-13 13:50:00,6.25,6.25,6.24,6.24,84000.0,5.7037,5.7037,5.6946,5.6946,84000.0
2012-07-13 14:00:00,6.24,6.24,6.24,6.24,39600.0,5.6946,5.6946,5.6946,5.6946,39600.0
2012-07-13 14:10:00,6.24,6.25,6.23,6.25,51600.0,5.6946,5.7037,5.6854,5.7037,51600.0
2012-07-13 14:20:00,6.25,6.25,6.24,6.25,57600.0,5.7037,5.7037,5.6946,5.7037,57600.0
2012-07-13 14:30:00,6.24,6.25,6.24,6.24,153600.0,5.6946,5.7037,5.6946,5.6946,153600.0
2012-07-13 14:40:00,6.24,6.25,6.24,6.24,99600.0,5.6946,5.7037,5.6946,5.6946,99600.0
2012-07-13 14:50:00,6.24,6.25,6.24,6.25,58800.0,5.6946,5.7037,5.6946,5.7037,58800.0
2012-07-13 15:00:00,6.25,6.29,6.25,6.29,193200.0,5.7037,5.7402,5.7037,5.7402,193200.0
2012-07-13 15:10:00,6.29,6.3,6.28,6.28,507600.0,5.7402,5.7493,5.7311,5.7311,507600.0
2012-07-13 15:20:00,6.28,6.29,6.27,6.28,124800.0,5.7311,5.7402,5.7219,5.7311,124800.0
2012-07-13 15:30:00,6.27,6.28,6.27,6.27,100800.0,5.7219,5.7311,5.7219,5.7219,100800.0
2012-07-13 15:40:00,6.27,6.3,6.27,6.28,555600.0,5.7219,5.7493,5.7219,5.7311,555600.0
2012-07-13 15:50:00,6.28,6.29,6.26,6.28,423600.0,5.7311,5.7402,5.7128,5.7311,423600.0
2012-07-16 09:30:00,6.24,6.25,6.22,6.22,391200.0,5.6946,5.7037,5.6763,5.6763,391200.0
2012-07-16 09:40:00,6.22,6.22,6.2,6.2,360000.0,5.6763,5.6763,5.658,5.658,360000.0
2012-07-16 09:50:00,6.2,6.21,6.18,6.18,177600.0,5.658,5.6672,5.6398,5.6398,177600.0
2012-07-16 10:00:00,6.18,6.19,6.17,6.17,302400.0,5.6398,5.6489,5.6307,5.6307,302400.0
2012-07-16 10:10:00,6.17,6.2,6.17,6.19,55200.0,5.6307,5.658,5.6307,5.6489,55200.0
2012-07-16 10:20:00,6.2,6.22,6.19,6.22,168000.0,5.658,5.6763,5.6489,5.6763,168000.0
2012-07-16 10:30:00,6.23,6.25,6.22,6.25,312000.0,5.6854,5.7037,5.6763,5.7037,312000.0
2012-07-16 10:40:00,6.25,6.26,6.23,6.24,114000.0,5.7037,5.7128,5.6854,5.6946,114000.0
2012-07-16 10:50:00,6.24,6.24,6.23,6.23,86400.0,5.6946,5.6946,5.6854,5.6854,86400.0
2012-07-16 11:00:00,6.23,6.24,6.23,6.23,66000.0,5.6854,5.6946,5.6854,5.6854,66000.0
2012-07-16 11:10:00,6.24,6.29,6.24,6.29,344400.0,5.6946,5.7402,5.6946,5.7402,344400.0
2012-07-16 11:20:00,6.29,6.29,6.27,6.27,320400.0,5.7402,5.7402,5.7219,5.7219,320400.0
2012-07-16 11:30:00,6.27,6.27,6.26,6.26,150000.0,5.7219,5.7219,5.7128,5.7128,150000.0
2012-07-16 11:40:00,6.26,6.26,6.25,6.25,99600.0,5.7128,5.7128,5.7037,5.7037,99600.0
2012-07-16 11:50:00,6.25,6.26,6.25,6.25,22800.0,5.7037,5.7128,5.7037,5.7037,22800.0
2012-07-16 12:00:00,6.25,6.27,6.25,6.26,102000.0,5.7037,5.7219,5.7037,5.7128,102000.0
2012-07-16 12:10:00,6.25,6.25,6.22,6.23,114000.0,5.7037,5.7037,5.6763,5.6854,114000.0
2012-07-16 12:20:00,6.23,6.23,6.22,6.23,33600.0,5.6854,5.6854,5.6763,5.6854,33600.0
2012-07-16 12:30:00,6.23,6.23,6.21,6.21,72000.0,5.6854,5.6854,5.6672,5.6672,72000.0
2012-07-16 12:40:00,6.21,6.22,6.21,6.22,75600.0,5.6672,5.6763,5.6672,5.6763,75600.0
2012-07-16 12:50:00,6.21,6.24,6.21,6.23,160800.0,5.6672,5.6946,5.6672,5.6854,160800.0
2012-07-16 13:00:00,6.23,6.25,6.23,6.23,90000.0,5.6854,5.7037,5.6854,5.6854,90000.0
2012-07-16 13:10:00,6.23,6.23,6.22,6.22,73200.0,5.6854,5.6854,5.6763,5.6763,73200.0
2012-07-16 13:20:00,6.22,6.24,6.22,6.24,19200.0,5.6763,5.6946,5.6763,5.6946,19200.0
2012-07-16 13:30:00,6.24,6.25,6.24,6.25,34800.0,5.6946,5.7037,5.6946,5.7037,34800.0
2012-07-16 13:40:00,6.23,6.26,6.23,6.25,98400.0,5.6854,5.7128,5.6854,5.7037,98400.0
2012-07-16 13:50:00,6.25,6.26,6.25,6.25,27600.0,5.7037,5.7128,5.7037,5.7037,27600.0
2012-07-16 14:00:00,6.25,6.27,6.25,6.26,58800.0,5.7037,5.7219,5.7037,5.7128,58800.0
2012-07-16 14:10:00,6.27,6.28,6.26,6.28,152400.0,5.7219,5.7311,5.7128,5.7311,152400.0
2012-07-16 14:20:00,6.27,6.28,6.27,6.28,49200.0,5.7219,5.7311,5.7219,5.7311,49200.0
2012-07-16 14:30:00,6.28,6.28,6.26,6.27,69600.0,5.7311,5.7311,5.7128,5.7219,69600.0
2012-07-16 14:40:00,6.27,6.27,6.26,6.27,63600.0,5.7219,5.7219,5.7128,5.7219,63600.0
2012-07-16 14:50:00,6.27,6.27,6.25,6.26,74400.0,5.7219,5.7219,5.7037,5.7128,74400.0
2012-07-16 15:00:00,6.26,6.26,6.25,6.26,62400.0,5.7128,5.7128,5.7037,5.7128,62400.0
2012-07-16 15:10:00,6.25,6.26,6.25,6.26,90000.0,5.7037,5.7128,5.7037,5.7128,90000.0
2012-07-16 15:20:00,6.26,6.26,6.26,6.26,40800.0,5.7128,5.7128,5.7128,5.7128,40800.0
2012-07-16 15:30:00,6.25,6.26,6.23,6.23,201600.0,5.7037,5.7128,5.6854,5.6854,201600.0
2012-07-16 15:40:00,6.23,6.23,6.21,6.23,286800.0,5.6854,5.6854,5.6672,5.6854,286800.0
2012-07-16 15:50:00,6.23,6.24,6.22,6.24,274800.0,5.6854,5.6946,5.6763,5.6946,274800.0
2012-07-17 09:30:00,6.31,6.35,6.31,6.33,493200.0,5.7584,5.7949,5.7584,5.7767,493200.0
2012-07-17 09:40:00,6.33,6.33,6.28,6.28,268800.0,5.7767,5.7767,5.7311,5.7311,268800.0
2012-07-17 09:50:00,6.27,6.29,6.27,6.29,320400.0,5.7219,5.7402,5.7219,5.7402,320400.0
2012-07-17 10:00:00,6.28,6.28,6.19,6.21,992400.0,5.7311,5.7311,5.6489,5.6672,992400.0
2012-07-17 10:10:00,6.2,6.23,6.2,6.22,314400.0,5.658,5.6854,5.658,5.6763,314400.0
2012-07-17 10:20:00,6.21,6.24,6.21,6.22,295200.0,5.6672,5.6946,5.6672,5.6763,295200.0
2012-07-17 10:30:00,6.21,6.22,6.16,6.16,460800.0,5.6672,5.6763,5.6215,5.6215,460800.0
2012-07-17 10:40:00,6.15,6.15,6.12,6.14,555600.0,5.6124,5.6124,5.585,5.6033,555600.0
2012-07-17 10:50:00,6.14,6.17,6.14,6.15,174000.0,5.6033,5.6307,5.6033,5.6124,174000.0
2012-07-17 11:00:00,6.15,6.2,6.15,6.2,208800.0,5.6124,5.658,5.6124,5.658,208800.0
2012-07-17 11:10:00,6.19,6.21,6.19,6.19,97200.0,5.6489,5.6672,5.6489,5.6489,97200.0
2012-07-17 11:20:00,6.19,6.2,6.19,6.19,153600.0,5.6489,5.658,5.6489,5.6489,153600.0
2012-07-17 11:30:00,6.19,6.24,6.19,6.24,169200.0,5.6489,5.6946,5.6489,5.6946,169200.0
2012-07-17 11:40:00,6.23,6.26,6.23,6.26,142800.0,5.6854,5.7128,5.6854,5.7128,142800.0
2012-07-17 11:50:00,6.26,6.28,6.24,6.28,170400.0,5.7128,5.7311,5.6946,5.7311,170400.0
2012-07-17 12:00:00,6.29,6.31,6.29,6.3,192000.0,5.7402,5.7584,5.7402,5.7493,192000.0
2012-07-17 12:10:00,6.31,6.31,6.3,6.3,48000.0,5.7584,5.7584,5.7493,5.7493,48000.0
2012-07-17 12:20:00,6.31,6.33,6.31,6.33,109200.0,5.7584,5.7767,5.7584,5.7767,109200.0
2012-07-17 12:30:00,6.33,6.34,6.33,6.34,177600.0,5.7767,5.7858,5.7767,5.7858,177600.0
2012-07-17 12:40:00,6.33,6.34,6.32,6.33,99600.0,5.7767,5.7858,5.7676,5.7767,99600.0
2012-07-17 12:50:00,6.33,6.33,6.31,6.31,67200.0,5.7767,5.7767,5.7584,5.7584,67200.0
2012-07-17 13:00:00,6.31,6.32,6.3,6.32,68400.0,5.7584,5.7676,5.7493,5.7676,68400.0
2012-07-17 13:10:00,6.32,6.33,6.32,6.33,64800.0,5.7676,5.7767,5.7676,5.7767,64800.0
2012-07-17 13:20:00,6.33,6.37,6.33,6.36,427200.0,5.7767,5.8132,5.7767,5.8041,427200.0
2012-07-17 13:30:00,6.36,6.38,6.36,6.37,157200.0,5.8041,5.8223,5.8041,5.8132,157200.0
2012-07-17 13:40:00,6.38,6.39,6.38,6.38,117600.0,5.8223,5.8314,5.8223,5.8223,117600.0
2012-07-17 13:50:00,6.38,6.38,6.36,6.36,247200.0,5.8223,5.8223,5.8041,5.8041,247200.0
2012-07-17 14:00:00,6.36,6.38,6.36,6.38,476400.0,5.8041,5.8223,5.8041,5.8223,476400.0
2012-07-17 14:10:00,6.38,6.39,6.37,6.37,115200.0,5.8223,5.8314,5.8132,5.8132,115200.0
2012-07-17 14:20:00,6.37,6.38,6.36,6.36,110400.0,5.8132,5.8223,5.8041,5.8041,110400.0
2012-07-17 14:30:00,6.38,6.38,6.37,6.37,87600.0,5.8223,5.8223,5.8132,5.8132,87600.0
2012-07-17 14:40:00,6.38,6.38,6.37,6.37,69600.0,5.8223,5.8223,5.8132,5.8132,69600.0
2012-07-17 14:50:00,6.38,6.4,6.38,6.39,98400.0,5.8223,5.8406,5.8223,5.8314,98400.0
2012-07-17 15:00:00,6.39,6.39,6.36,6.37,70800.0,5.8314,5.8314,5.8041,5.8132,70800.0
2012-07-17 15:10:00,6.37,6.38,6.37,6.38,81600.0,5.8132,5.8223,5.8132,5.8223,81600.0
2012-07-17 15:20:00,6.38,6.38,6.35,6.36,369600.0,5.8223,5.8223,5.7949,5.8041,369600.0
2012-07-17 15:30:00,6.35,6.37,6.34,6.34,468000.0,5.7949,5.8132,5.7858,5.7858,468000.0
2012-07-17 15:40:00,6.34,6.38,6.34,6.37,351600.0,5.7858,5.8223,5.7858,5.8132,351600.0
2012-07-17 15:50:00,6.38,6.39,6.36,6.37,474000.0,5.8223,5.8314,5.8041,5.8132,474000.0
2012-07-18 09:30:00,6.32,6.37,6.31,6.36,386400.0,5.7676,5.8132,5.7584,5.8041,386400.0
2012-07-18 09:40:00,6.37,6.39,6.37,6.38,406800.0,5.8132,5.8314,5.8132,5.8223,406800.0
2012-07-18 09:50:00,6.38,6.44,6.38,6.43,261600.0,5.8223,5.8771,5.8223,5.8679,261600.0
2012-07-18 10:00:00,6.43,6.47,6.42,6.45,294000.0,5.8679,5.9044,5.8588,5.8862,294000.0
2012-07-18 10:10:00,6.45,6.47,6.44,6.45,105600.0,5.8862,5.9044,5.8771,5.8862,105600.0
2012-07-18 10:20:00,6.45,6.45,6.43,6.44,150000.0,5.8862,5.8862,5.8679,5.8771,150000.0
2012-07-18 10:30:00,6.45,6.45,6.42,6.45,162000.0,5.8862,5.8862,5.8588,5.8862,162000.0
2012-07-18 10:40:00,6.46,6.49,6.46,6.48,272400.0,5.8953,5.9227,5.8953,5.9136,272400.0
2012-07-18 10:50:00,6.48,6.49,6.47,6.49,92400.0,5.9136,5.9227,5.9044,5.9227,92400.0
2012-07-18 11:00:00,6.49,6.49,6.46,6.47,142800.0,5.9227,5.9227,5.8953,5.9044,142800.0
2012-07-18 11:10:00,6.47,6.47,6.46,6.46,57600.0,5.9044,5.9044,5.8953,5.8953,57600.0
2012-07-18 11:20:00,6.47,6.47,6.47,6.47,22800.0,5.9044,5.9044,5.9044,5.9044,22800.0
2012-07-18 11:30:00,6.48,6.5,6.48,6.5,194400.0,5.9136,5.9318,5.9136,5.9318,194400.0
2012-07-18 11:40:00,6.49,6.5,6.49,6.5,84000.0,5.9227,5.9318,5.9227,5.9318,84000.0
2012-07-18 11:50:00,6.5,6.5,6.49,6.49,114000.0,5.9318,5.9318,5.9227,5.9227,114000.0
2012-07-18 12:00:00,6.5,6.52,6.49,6.52,232800.0,5.9318,5.9501,5.9227,5.9501,232800.0
2012-07-18 12:10:00,6.52,6.54,6.52,6.53,250800.0,5.9501,5.9683,5.9501,5.9592,250800.0
2012-07-18 12:20:00,6.53,6.54,6.53,6.53,249600.0,5.9592,5.9683,5.9592,5.9592,249600.0
2012-07-18 12:30:00,6.53,6.54,6.52,6.52,72000.0,5.9592,5.9683,5.9501,5.9501,72000.0
2012-07-18 12:40:00,6.52,6.53,6.52,6.52,97200.0,5.9501,5.9592,5.9501,5.9501,97200.0
2012-07-18 12:50:00,6.52,6.53,6.52,6.53,33600.0,5.9501,5.9592,5.9501,5.9592,33600.0
2012-07-18 13:00:00,6.53,6.53,6.52,6.53,61200.0,5.9592,5.9592,5.9501,5.9592,61200.0
2012-07-18 13:10:00,6.53,6.53,6.52,6.53,28800.0,5.9592,5.9592,5.9501,5.9592,28800.0
2012-07-18 13:20:00,6.53,6.53,6.53,6.53,30000.0,5.9592,5.9592,5.9592,5.9592,30000.0
2012-07-18 13:30:00,6.53,6.53,6.5,6.5,124800.0,5.9592,5.9592,5.9318,5.9318,124800.0
2012-07-18 13:40:00,6.51,6.51,6.5,6.51,68400.0,5.941,5.941,5.9318,5.941,68400.0
2012-07-18 13:50:00,6.51,6.51,6.49,6.5,78000.0,5.941,5.941,5.9227,5.9318,78000.0
2012-07-18 14:00:00,6.5,6.51,6.5,6.5,80400.0,5.9318,5.941,5.9318,5.9318,80400.0
2012-07-18 14:10:00,6.5,6.51,6.5,6.51,40800.0,5.9318,5.941,5.9318,5.941,40800.0
2012-07-18 14:20:00,6.51,6.52,6.51,6.51,145200.0,5.941,5.9501,5.941,5.941,145200.0
2012-07-18 14:30:00,6.51,6.51,6.49,6.49,75600.0,5.941,5.941,5.9227,5.9227,75600.0
2012-07-18 14:40:00,6.48,6.48,6.45,6.46,250800.0,5.9136,5.9136,5.8862,5.8953,250800.0
2012-07-18 14:50:00,6.46,6.47,6.46,6.47,87600.0,5.8953,5.9044,5.8953,5.9044,87600.0
2012-07-18 15:00:00,6.47,6.49,6.47,6.49,110400.0,5.9044,5.9227,5.9044,5.9227,110400.0
2012-07-18 15:10:00,6.48,6.5,6.48,6.5,72000.0,5.9136,5.9318,5.9136,5.9318,72000.0
2012-07-18 15:20:00,6.5,6.52,6.49,6.5,201600.0,5.9318,5.9501,5.9227,5.9318,201600.0
2012-07-18 15:30:00,6.5,6.52,6.5,6.51,152400.0,5.9318,5.9501,5.9318,5.941,152400.0
2012-07-18 15:40:00,6.51,6.52,6.49,6.5,148800.0,5.941,5.9501,5.9227,5.9318,148800.0
2012-07-18 15:50:00,6.5,6.51,6.48,6.51,466800.0,5.9318,5.941,5.9136,5.941,466800.0
2012-07-19 09:30:00,6.55,6.58,6.53,6.58,932400.0,5.9775,6.0048,5.9592,6.0048,932400.0
2012-07-19 09:40:00,6.58,6.59,6.56,6.56,495600.0,6.0048,6.014,5.9866,5.9866,495600.0
2012-07-19 09:50:00,6.57,6.58,6.57,6.57,234000.0,5.9957,6.0048,5.9957,5.9957,234000.0
2012-07-19 10:00:00,6.56,6.56,6.52,6.52,1098000.0,5.9866,5.9866,5.9501,5.9501,1098000.0
2012-07-19 10:10:00,6.51,6.53,6.48,6.53,627600.0,5.941,5.9592,5.9136,5.9592,627600.0
2012-07-19 10:20:00,6.54,6.54,6.52,6.52,154800.0,5.9683,5.9683,5.9501,5.9501,154800.0
2012-07-19 10:30:00,6.52,6.53,6.5,6.51,190800.0,5.9501,5.9592,5.9318,5.941,190800.0
2012-07-19 10:40:00,6.5,6.55,6.5,6.55,153600.0,5.9318,5.9775,5.9318,5.9775,153600.0
2012-07-19 10:50:00,6.55,6.55,6.54,6.55,176400.0,5.9775,5.9775,5.9683,5.9775,176400.0
2012-07-19 11:00:00,6.55,6.57,6.55,6.57,181200.0,5.9775,5.9957,5.9775,5.9957,181200.0
2012-07-19 11:10:00,6.57,6.57,6.55,6.55,69600.0,5.9957,5.9957,5.9775,5.9775,69600.0
2012-07-19 11:20:00,6.55,6.55,6.55,6.55,144000.0,5.9775,5.9775,5.9775,5.9775,144000.0
2012-07-19 11:30:00,6.56,6.57,6.56,6.57,79200.0,5.9866,5.9957,5.9866,5.9957,79200.0
2012-07-19 11:40:00,6.57,6.57,6.54,6.54,111600.0,5.9957,5.9957,5.9683,5.9683,111600.0
2012-07-19 11:50:00,6.55,6.57,6.55,6.56,55200.0,5.9775,5.9957,5.9775,5.9866,55200.0
2012-07-19 12:00:00,6.57,6.58,6.57,6.58,80400.0,5.9957,6.0048,5.9957,6.0048,80400.0
2012-07-19 12:10:00,6.57,6.6,6.57,6.6,202800.0,5.9957,6.0231,5.9957,6.0231,202800.0
2012-07-19 12:20:00,6.6,6.62,6.59,6.61,183600.0,6.0231,6.0413,6.014,6.0322,183600.0
2012-07-19 12:30:00,6.61,6.61,6.6,6.6,97200.0,6.0322,6.0322,6.0231,6.0231,97200.0
2012-07-19 12:40:00,6.6,6.6,6.58,6.58,135600.0,6.0231,6.0231,6.0048,6.0048,135600.0
2012-07-19 12:50:00,6.58,6.58,6.55,6.55,141600.0,6.0048,6.0048,5.9775,5.9775,141600.0
2012-07-19 13:00:00,6.55,6.58,6.55,6.57,104400.0,5.9775,6.0048,5.9775,5.9957,104400.0
2012-07-19 13:10:00,6.57,6.59,6.57,6.58,76800.0,5.9957,6.014,5.9957,6.0048,76800.0
2012-07-19 13:20:00,6.58,6.59,6.57,6.57,116400.0,6.0048,6.014,5.9957,5.9957,116400.0
2012-07-19 13:30:00,6.57,6.57,6.54,6.54,103200.0,5.9957,5.9957,5.9683,5.9683,103200.0
2012-07-19 13:40:00,6.55,6.55,6.51,6.52,267600.0,5.9775,5.9775,5.941,5.9501,267600.0
2012-07-19 13:50:00,6.52,6.53,6.5,6.52,379200.0,5.9501,5.9592,5.9318,5.9501,379200.0
2012-07-19 14:00:00,6.52,6.54,6.52,6.54,220800.0,5.9501,5.9683,5.9501,5.9683,220800.0
2012-07-19 14:10:00,6.54,6.55,6.53,6.54,192000.0,5.9683,5.9775,5.9592,5.9683,192000.0
2012-07-19 14:20:00,6.54,6.54,6.52,6.54,58800.0,5.9683,5.9683,5.9501,5.9683,58800.0
2012-07-19 14:30:00,6.53,6.57,6.53,6.57,100800.0,5.9592,5.9957,5.9592,5.9957,100800.0
2012-07-19 14:40:00,6.57,6.57,6.55,6.55,144000.0,5.9957,5.9957,5.9775,5.9775,144000.0
2012-07-19 14:50:00,6.55,6.56,6.55,6.56,84000.0,5.9775,5.9866,5.9775,5.9866,84000.0
2012-07-19 15:00:00,6.56,6.56,6.53,6.55,120000.0,5.9866,5.9866,5.9592,5.9775,120000.0
2012-07-19 15:10:00,6.55,6.56,6.54,6.56,102000.0,5.9775,5.9866,5.9683,5.9866,102000.0
2012-07-19 15:20:00,6.57,6.57,6.55,6.55,262800.0,5.9957,5.9957,5.9775,5.9775,262800.0
2012-07-19 15:30:00,6.55,6.56,6.54,6.56,127200.0,5.9775,5.9866,5.9683,5.9866,127200.0
2012-07-19 15:40:00,6.56,6.58,6.56,6.58,157200.0,5.9866,6.0048,5.9866,6.0048,157200.0
2012-07-19 15:50:00,6.58,6.58,6.55,6.56,356400.0,6.0048,6.0048,5.9775,5.9866,356400.0
2012-07-20 09:30:00,6.45,6.46,6.43,6.46,586800.0,5.8862,5.8953,5.8679,5.8953,586800.0
2012-07-20 09:40:00,6.46,6.46,6.41,6.42,379200.0,5.8953,5.8953,5.8497,5.8588,379200.0
2012-07-20 09:50:00,6.42,6.45,6.42,6.44,217200.0,5.8588,5.8862,5.8588,5.8771,217200.0
2012-07-20 10:00:00,6.44,6.47,6.43,6.46,235200.0,5.8771,5.9044,5.8679,5.8953,235200.0
2012-07-20 10:10:00,6.46,6.47,6.45,6.45,225600.0,5.8953,5.9044,5.8862,5.8862,225600.0
2012-07-20 10:20:00,6.45,6.45,6.44,6.45,96000.0,5.8862,5.8862,5.8771,5.8862,96000.0
2012-07-20 10:30:00,6.45,6.45,6.41,6.43,237600.0,5.8862,5.8862,5.8497,5.8679,237600.0
2012-07-20 10:40:00,6.42,6.43,6.4,6.42,276000.0,5.8588,5.8679,5.8406,5.8588,276000.0
2012-07-20 10:50:00,6.43,6.45,6.42,6.45,195600.0,5.8679,5.8862,5.8588,5.8862,195600.0
2012-07-20 11:00:00,6.44,6.47,6.44,6.46,108000.0,5.8771,5.9044,5.8771,5.8953,108000.0
2012-07-20 11:10:00,6.46,6.46,6.43,6.43,253200.0,5.8953,5.8953,5.8679,5.8679,253200.0
2012-07-20 11:20:00,6.42,6.44,6.42,6.44,70800.0,5.8588,5.8771,5.8588,5.8771,70800.0
2012-07-20 11:30:00,6.42,6.43,6.41,6.42,93600.0,5.8588,5.8679,5.8497,5.8588,93600.0
2012-07-20 11:40:00,6.43,6.44,6.41,6.44,126000.0,5.8679,5.8771,5.8497,5.8771,126000.0
2012-07-20 11:50:00,6.45,6.45,6.43,6.43,97200.0,5.8862,5.8862,5.8679,5.8679,97200.0
2012-07-20 12:00:00,6.42,6.42,6.39,6.4,188400.0,5.8588,5.8588,5.8314,5.8406,188400.0
2012-07-20 12:10:00,6.4,6.41,6.39,6.39,104400.0,5.8406,5.8497,5.8314,5.8314,104400.0
2012-07-20 12:20:00,6.39,6.39,6.38,6.39,244800.0,5.8314,5.8314,5.8223,5.8314,244800.0
2012-07-20 12:30:00,6.39,6.39,6.36,6.37,195600.0,5.8314,5.8314,5.8041,5.8132,195600.0
2012-07-20 12:40:00,6.38,6.39,6.38,6.38,52800.0,5.8223,5.8314,5.8223,5.8223,52800.0
2012-07-20 12:50:00,6.38,6.41,6.38,6.4,88800.0,5.8223,5.8497,5.8223,5.8406,88800.0
2012-07-20 13:00:00,6.4,6.4,6.38,6.38,31200.0,5.8406,5.8406,5.8223,5.8223,31200.0
2012-07-20 13:10:00,6.38,6.39,6.38,6.38,33600.0,5.8223,5.8314,5.8223,5.8223,33600.0
2012-07-20 13:20:00,6.38,6.38,6.36,6.37,109200.0,5.8223,5.8223,5.8041,5.8132,109200.0
2012-07-20 13:30:00,6.38,6.39,6.38,6.39,98400.0,5.8223,5.8314,5.8223,5.8314,98400.0
2012-07-20 13:40:00,6.39,6.39,6.38,6.38,27600.0,5.8314,5.8314,5.8223,5.8223,27600.0
2012-07-20 13:50:00,6.38,6.39,6.38,6.39,54000.0,5.8223,5.8314,5.8223,5.8314,54000.0
2012-07-20 14:00:00,6.4,6.4,6.39,6.39,72000.0,5.8406,5.8406,5.8314,5.8314,72000.0
2012-07-20 14:10:00,6.39,6.4,6.39,6.4,46800.0,5.8314,5.8406,5.8314,5.8406,46800.0
2012-07-20 14:20:00,6.4,6.4,6.38,6.38,56400.0,5.8406,5.8406,5.8223,5.8223,56400.0
2012-07-20 14:30:00,6.37,6.38,6.36,6.37,1640400.0,5.8132,5.8223,5.8041,5.8132,1640400.0
2012-07-20 14:40:00,6.37,6.37,6.36,6.37,33600.0,5.8132,5.8132,5.8041,5.8132,33600.0
2012-07-20 14:50:00,6.38,6.38,6.37,6.37,9600.0,5.8223,5.8223,5.8132,5.8132,9600.0
2012-07-20 15:00:00,6.37,6.39,6.37,6.39,24000.0,5.8132,5.8314,5.8132,5.8314,24000.0
2012-07-20 15:10:00,6.39,6.39,6.38,6.38,111600.0,5.8314,5.8314,5.8223,5.8223,111600.0
2012-07-20 15:20:00,6.39,6.39,6.38,6.38,56400.0,5.8314,5.8314,5.8223,5.8223,56400.0
2012-07-20 15:30:00,6.38,6.38,6.36,6.37,199200.0,5.8223,5.8223,5.8041,5.8132,199200.0
2012-07-20 15:40:00,6.38,6.39,6.38,6.38,141600.0,5.8223,5.8314,5.8223,5.8223,141600.0
2012-07-20 15:50:00,6.38,6.38,6.36,6.37,370800.0,5.8223,5.8223,5.8041,5.8132,370800.0
2012-07-23 09:30:00,6.1,6.1,6.06,6.06,660000.0,5.5668,5.5668,5.5303,5.5303,660000.0
2012-07-23 09:40:00,6.05,6.05,6.02,6.02,622800.0,5.5212,5.5212,5.4938,5.4938,622800.0
2012-07-23 09:50:00,6.02,6.05,6.01,6.04,416400.0,5.4938,5.5212,5.4847,5.512,416400.0
2012-07-23 10:00:00,6.04,6.05,6.02,6.02,249600.0,5.512,5.5212,5.4938,5.4938,249600.0
2012-07-23 10:10:00,6.02,6.03,6.01,6.03,408000.0,5.4938,5.5029,5.4847,5.5029,408000.0
2012-07-23 10:20:00,6.03,6.05,6.03,6.05,502800.0,5.5029,5.5212,5.5029,5.5212,502800.0
2012-07-23 10:30:00,6.04,6.08,6.03,6.07,498000.0,5.512,5.5485,5.5029,5.5394,498000.0
2012-07-23 10:40:00,6.07,6.1,6.07,6.09,255600.0,5.5394,5.5668,5.5394,5.5577,255600.0
2012-07-23 10:50:00,6.1,6.1,6.08,6.09,331200.0,5.5668,5.5668,5.5485,5.5577,331200.0
2012-07-23 11:00:00,6.09,6.11,6.09,6.11,196800.0,5.5577,5.5759,5.5577,5.5759,196800.0
2012-07-23 11:10:00,6.11,6.12,6.09,6.09,153600.0,5.5759,5.585,5.5577,5.5577,153600.0
2012-07-23 11:20:00,6.1,6.1,6.09,6.1,207600.0,5.5668,5.5668,5.5577,5.5668,207600.0
2012-07-23 11:30:00,6.11,6.12,6.08,6.08,225600.0,5.5759,5.585,5.5485,5.5485,225600.0
2012-07-23 11:40:00,6.09,6.1,6.08,6.1,52800.0,5.5577,5.5668,5.5485,5.5668,52800.0
2012-07-23 11:50:00,6.1,6.13,6.1,6.11,157200.0,5.5668,5.5942,5.5668,5.5759,157200.0
2012-07-23 12:00:00,6.12,6.12,6.11,6.11,15600.0,5.585,5.585,5.5759,5.5759,15600.0
2012-07-23 12:10:00,6.11,6.11,6.08,6.08,31200.0,5.5759,5.5759,5.5485,5.5485,31200.0
2012-07-23 12:20:00,6.09,6.1,6.09,6.09,22800.0,5.5577,5.5668,5.5577,5.5577,22800.0
2012-07-23 12:30:00,6.08,6.12,6.08,6.11,88800.0,5.5485,5.585,5.5485,5.5759,88800.0
2012-07-23 12:40:00,6.11,6.14,6.11,6.14,186000.0,5.5759,5.6033,5.5759,5.6033,186000.0
2012-07-23 12:50:00,6.13,6.15,6.13,6.15,169200.0,5.5942,5.6124,5.5942,5.6124,169200.0
2012-07-23 13:00:00,6.14,6.14,6.13,6.13,86400.0,5.6033,5.6033,5.5942,5.5942,86400.0
2012-07-23 13:10:00,6.14,6.15,6.13,6.15,76800.0,5.6033,5.6124,5.5942,5.6124,76800.0
2012-07-23 13:20:00,6.14,6.15,6.14,6.15,32400.0,5.6033,5.6124,5.6033,5.6124,32400.0
2012-07-23 13:30:00,6.14,6.16,6.14,6.15,109200.0,5.6033,5.6215,5.6033,5.6124,109200.0
2012-07-23 13:40:00,6.15,6.16,6.15,6.16,37200.0,5.6124,5.6215,5.6124,5.6215,37200.0
2012-07-23 13:50:00,6.16,6.16,6.15,6.15,33600.0,5.6215,5.6215,5.6124,5.6124,33600.0
2012-07-23 14:00:00,6.16,6.18,6.16,6.17,82800.0,5.6215,5.6398,5.6215,5.6307,82800.0
2012-07-23 14:10:00,6.17,6.18,6.17,6.17,82800.0,5.6307,5.6398,5.6307,5.6307,82800.0
2012-07-23 14:20:00,6.17,6.17,6.15,6.15,68400.0,5.6307,5.6307,5.6124,5.6124,68400.0
2012-07-23 14:30:00,6.16,6.16,6.15,6.16,154800.0,5.6215,5.6215,5.6124,5.6215,154800.0
2012-07-23 14:40:00,6.17,6.17,6.16,6.17,21600.0,5.6307,5.6307,5.6215,5.6307,21600.0
2012-07-23 14:50:00,6.17,6.17,6.15,6.15,57600.0,5.6307,5.6307,5.6124,5.6124,57600.0
2012-07-23 15:00:00,6.14,6.16,6.13,6.16,124800.0,5.6033,5.6215,5.5942,5.6215,124800.0
2012-07-23 15:10:00,6.15,6.17,6.14,6.16,195600.0,5.6124,5.6307,5.6033,5.6215,195600.0
2012-07-23 15:20:00,6.16,6.23,6.16,6.23,328800.0,5.6215,5.6854,5.6215,5.6854,328800.0
2012-07-23 15:30:00,6.23,6.23,6.21,6.21,253200.0,5.6854,5.6854,5.6672,5.6672,253200.0
2012-07-23 15:40:00,6.21,6.23,6.2,6.22,219600.0,5.6672,5.6854,5.658,5.6763,219600.0
2012-07-23 15:50:00,6.23,6.23,6.19,6.19,271200.0,5.6854,5.6854,5.6489,5.6489,271200.0
2012-07-24 09:30:00,6.2,6.2,6.15,6.15,562800.0,5.658,5.658,5.6124,5.6124,562800.0
2012-07-24 09:40:00,6.15,6.17,6.15,6.15,271200.0,5.6124,5.6307,5.6124,5.6124,271200.0
2012-07-24 09:50:00,6.15,6.16,6.12,6.13,184800.0,5.6124,5.6215,5.585,5.5942,184800.0
2012-07-24 10:00:00,6.13,6.14,6.11,6.12,256800.0,5.5942,5.6033,5.5759,5.585,256800.0
2012-07-24 10:10:00,6.12,6.13,6.07,6.07,176400.0,5.585,5.5942,5.5394,5.5394,176400.0
2012-07-24 10:20:00,6.07,6.08,6.06,6.07,297600.0,5.5394,5.5485,5.5303,5.5394,297600.0
2012-07-24 10:30:00,6.07,6.1,6.07,6.09,354000.0,5.5394,5.5668,5.5394,5.5577,354000.0
2012-07-24 10:40:00,6.1,6.1,6.05,6.06,213600.0,5.5668,5.5668,5.5212,5.5303,213600.0
2012-07-24 10:50:00,6.06,6.09,6.06,6.08,111600.0,5.5303,5.5577,5.5303,5.5485,111600.0
2012-07-24 11:00:00,6.08,6.09,6.06,6.07,211200.0,5.5485,5.5577,5.5303,5.5394,211200.0
2012-07-24 11:10:00,6.07,6.09,6.06,6.09,248400.0,5.5394,5.5577,5.5303,5.5577,248400.0
2012-07-24 11:20:00,6.09,6.11,6.09,6.09,180000.0,5.5577,5.5759,5.5577,5.5577,180000.0
2012-07-24 11:30:00,6.09,6.1,6.03,6.04,272400.0,5.5577,5.5668,5.5029,5.512,272400.0
2012-07-24 11:40:00,6.03,6.05,6.02,6.05,429600.0,5.5029,5.5212,5.4938,5.5212,429600.0
2012-07-24 11:50:00,6.04,6.04,6.02,6.02,170400.0,5.512,5.512,5.4938,5.4938,170400.0
2012-07-24 12:00:00,6.02,6.02,5.96,5.98,434400.0,5.4938,5.4938,5.439,5.4573,434400.0
2012-07-24 12:10:00,5.98,5.99,5.98,5.98,266400.0,5.4573,5.4664,5.4573,5.4573,266400.0
2012-07-24 12:20:00,5.98,5.98,5.93,5.95,392400.0,5.4573,5.4573,5.4117,5.4299,392400.0
2012-07-24 12:30:00,5.95,5.99,5.95,5.97,250800.0,5.4299,5.4664,5.4299,5.4482,250800.0
2012-07-24 12:40:00,5.98,5.99,5.97,5.98,218400.0,5.4573,5.4664,5.4482,5.4573,218400.0
2012-07-24 12:50:00,5.97,6.0,5.97,6.0,151200.0,5.4482,5.4755,5.4482,5.4755,151200.0
2012-07-24 13:00:00,5.99,5.99,5.98,5.98,118800.0,5.4664,5.4664,5.4573,5.4573,118800.0
2012-07-24 13:10:00,5.99,6.0,5.98,5.98,217200.0,5.4664,5.4755,5.4573,5.4573,217200.0
2012-07-24 13:20:00,5.98,5.98,5.97,5.97,136800.0,5.4573,5.4573,5.4482,5.4482,136800.0
2012-07-24 13:30:00,5.96,5.97,5.95,5.96,105600.0,5.439,5.4482,5.4299,5.439,105600.0
2012-07-24 13:40:00,5.96,5.96,5.95,5.95,168000.0,5.439,5.439,5.4299,5.4299,168000.0
2012-07-24 13:50:00,5.95,5.98,5.95,5.97,339600.0,5.4299,5.4573,5.4299,5.4482,339600.0
2012-07-24 14:00:00,5.97,5.97,5.95,5.95,108000.0,5.4482,5.4482,5.4299,5.4299,108000.0
2012-07-24 14:10:00,5.95,5.96,5.95,5.95,126000.0,5.4299,5.439,5.4299,5.4299,126000.0
2012-07-24 14:20:00,5.96,5.96,5.91,5.91,522000.0,5.439,5.439,5.3934,5.3934,522000.0
2012-07-24 14:30:00,5.91,5.95,5.9,5.94,226800.0,5.3934,5.4299,5.3843,5.4208,226800.0
2012-07-24 14:40:00,5.94,5.95,5.94,5.94,111600.0,5.4208,5.4299,5.4208,5.4208,111600.0
2012-07-24 14:50:00,5.94,5.94,5.92,5.94,73200.0,5.4208,5.4208,5.4025,5.4208,73200.0
2012-07-24 15:00:00,5.94,5.94,5.91,5.91,105600.0,5.4208,5.4208,5.3934,5.3934,105600.0
2012-07-24 15:10:00,5.91,5.92,5.9,5.91,138000.0,5.3934,5.4025,5.3843,5.3934,138000.0
2012-07-24 15:20:00,5.91,5.99,5.91,5.99,529200.0,5.3934,5.4664,5.3934,5.4664,529200.0
2012-07-24 15:30:00,5.99,6.01,5.97,6.01,259200.0,5.4664,5.4847,5.4482,5.4847,259200.0
2012-07-24 15:40:00,6.01,6.02,5.96,5.97,549600.0,5.4847,5.4938,5.439,5.4482,549600.0
2012-07-24 15:50:00,5.97,6.05,5.97,6.02,666000.0,5.4482,5.5212,5.4482,5.4938,666000.0
2012-07-25 09:30:00,6.06,6.11,6.05,6.11,1138800.0,5.5303,5.5759,5.5212,5.5759,1138800.0
2012-07-25 09:40:00,6.11,6.11,6.04,6.04,540000.0,5.5759,5.5759,5.512,5.512,540000.0
2012-07-25 09:50:00,6.03,6.05,6.02,6.04,116400.0,5.5029,5.5212,5.4938,5.512,116400.0
2012-07-25 10:00:00,6.03,6.04,6.0,6.0,429600.0,5.5029,5.512,5.4755,5.4755,429600.0
2012-07-25 10:10:00,6.0,6.04,5.99,6.04,214800.0,5.4755,5.512,5.4664,5.512,214800.0
2012-07-25 10:20:00,6.03,6.03,5.99,6.01,97200.0,5.5029,5.5029,5.4664,5.4847,97200.0
2012-07-25 10:30:00,6.0,6.0,5.98,5.99,120000.0,5.4755,5.4755,5.4573,5.4664,120000.0
2012-07-25 10:40:00,6.0,6.01,5.98,5.98,274800.0,5.4755,5.4847,5.4573,5.4573,274800.0
2012-07-25 10:50:00,5.99,5.99,5.93,5.94,358800.0,5.4664,5.4664,5.4117,5.4208,358800.0
2012-07-25 11:00:00,5.94,5.96,5.94,5.96,75600.0,5.4208,5.439,5.4208,5.439,75600.0
2012-07-25 11:10:00,5.96,5.99,5.96,5.99,66000.0,5.439,5.4664,5.439,5.4664,66000.0
2012-07-25 11:20:00,5.99,6.0,5.97,5.98,142800.0,5.4664,5.4755,5.4482,5.4573,142800.0
2012-07-25 11:30:00,5.98,6.01,5.98,6.01,171600.0,5.4573,5.4847,5.4573,5.4847,171600.0
2012-07-25 11:40:00,6.0,6.0,5.97,5.97,160800.0,5.4755,5.4755,5.4482,5.4482,160800.0
2012-07-25 11:50:00,5.98,5.99,5.97,5.98,120000.0,5.4573,5.4664,5.4482,5.4573,120000.0
2012-07-25 12:00:00,5.99,6.01,5.99,6.0,84000.0,5.4664,5.4847,5.4664,5.4755,84000.0
2012-07-25 12:10:00,6.0,6.0,5.97,5.97,70800.0,5.4755,5.4755,5.4482,5.4482,70800.0
2012-07-25 12:20:00,5.98,5.99,5.98,5.98,8400.0,5.4573,5.4664,5.4573,5.4573,8400.0
2012-07-25 12:30:00,6.0,6.0,5.99,6.0,21600.0,5.4755,5.4755,5.4664,5.4755,21600.0
2012-07-25 12:40:00,6.01,6.03,6.0,6.01,234000.0,5.4847,5.5029,5.4755,5.4847,234000.0
2012-07-25 12:50:00,6.01,6.02,6.01,6.01,110400.0,5.4847,5.4938,5.4847,5.4847,110400.0
2012-07-25 13:00:00,6.02,6.03,6.02,6.03,78000.0,5.4938,5.5029,5.4938,5.5029,78000.0
2012-07-25 13:10:00,6.04,6.05,6.03,6.04,50400.0,5.512,5.5212,5.5029,5.512,50400.0
2012-07-25 13:20:00,6.05,6.06,6.05,6.06,160800.0,5.5212,5.5303,5.5212,5.5303,160800.0
2012-07-25 13:30:00,6.06,6.1,6.05,6.1,337200.0,5.5303,5.5668,5.5212,5.5668,337200.0
2012-07-25 13:40:00,6.09,6.09,6.07,6.07,142800.0,5.5577,5.5577,5.5394,5.5394,142800.0
2012-07-25 13:50:00,6.07,6.08,6.06,6.08,130800.0,5.5394,5.5485,5.5303,5.5485,130800.0
2012-07-25 14:00:00,6.08,6.08,6.06,6.07,189600.0,5.5485,5.5485,5.5303,5.5394,189600.0
2012-07-25 14:10:00,6.07,6.08,6.07,6.07,206400.0,5.5394,5.5485,5.5394,5.5394,206400.0
2012-07-25 14:20:00,6.08,6.09,6.08,6.09,228000.0,5.5485,5.5577,5.5485,5.5577,228000.0
2012-07-25 14:30:00,6.08,6.1,6.08,6.09,61200.0,5.5485,5.5668,5.5485,5.5577,61200.0
2012-07-25 14:40:00,6.09,6.1,6.08,6.09,86400.0,5.5577,5.5668,5.5485,5.5577,86400.0
2012-07-25 14:50:00,6.09,6.1,6.08,6.08,116400.0,5.5577,5.5668,5.5485,5.5485,116400.0
2012-07-25 15:00:00,6.08,6.08,6.07,6.08,82800.0,5.5485,5.5485,5.5394,5.5485,82800.0
2012-07-25 15:10:00,6.07,6.07,6.03,6.03,170400.0,5.5394,5.5394,5.5029,5.5029,170400.0
2012-07-25 15:20:00,6.03,6.03,6.01,6.03,265200.0,5.5029,5.5029,5.4847,5.5029,265200.0
2012-07-25 15:30:00,6.03,6.03,6.0,6.02,154800.0,5.5029,5.5029,5.4755,5.4938,154800.0
2012-07-25 15:40:00,6.02,6.02,5.99,6.02,412800.0,5.4938,5.4938,5.4664,5.4938,412800.0
2012-07-25 15:50:00,6.01,6.02,6.0,6.02,307200.0,5.4847,5.4938,5.4755,5.4938,307200.0
2012-07-26 09:30:00,6.29,6.34,6.29,6.33,1413600.0,5.7402,5.7858,5.7402,5.7767,1413600.0
2012-07-26 09:40:00,6.33,6.33,6.29,6.29,477600.0,5.7767,5.7767,5.7402,5.7402,477600.0
2012-07-26 09:50:00,6.29,6.32,6.29,6.3,244800.0,5.7402,5.7676,5.7402,5.7493,244800.0
2012-07-26 10:00:00,6.28,6.34,6.28,6.33,312000.0,5.7311,5.7858,5.7311,5.7767,312000.0
2012-07-26 10:10:00,6.33,6.34,6.3,6.3,181200.0,5.7767,5.7858,5.7493,5.7493,181200.0
2012-07-26 10:20:00,6.3,6.33,6.3,6.31,326400.0,5.7493,5.7767,5.7493,5.7584,326400.0
2012-07-26 10:30:00,6.31,6.32,6.26,6.27,236400.0,5.7584,5.7676,5.7128,5.7219,236400.0
2012-07-26 10:40:00,6.27,6.28,6.24,6.25,310800.0,5.7219,5.7311,5.6946,5.7037,310800.0
2012-07-26 10:50:00,6.25,6.26,6.24,6.26,43200.0,5.7037,5.7128,5.6946,5.7128,43200.0
2012-07-26 11:00:00,6.26,6.26,6.22,6.23,195600.0,5.7128,5.7128,5.6763,5.6854,195600.0
2012-07-26 11:10:00,6.23,6.25,6.23,6.25,49200.0,5.6854,5.7037,5.6854,5.7037,49200.0
2012-07-26 11:20:00,6.25,6.25,6.22,6.24,39600.0,5.7037,5.7037,5.6763,5.6946,39600.0
2012-07-26 11:30:00,6.25,6.26,6.24,6.24,145200.0,5.7037,5.7128,5.6946,5.6946,145200.0
2012-07-26 11:40:00,6.24,6.24,6.21,6.22,97200.0,5.6946,5.6946,5.6672,5.6763,97200.0
2012-07-26 11:50:00,6.22,6.23,6.21,6.22,51600.0,5.6763,5.6854,5.6672,5.6763,51600.0
2012-07-26 12:00:00,6.22,6.22,6.2,6.22,172800.0,5.6763,5.6763,5.658,5.6763,172800.0
2012-07-26 12:10:00,6.22,6.24,6.22,6.23,75600.0,5.6763,5.6946,5.6763,5.6854,75600.0
2012-07-26 12:20:00,6.24,6.25,6.23,6.25,145200.0,5.6946,5.7037,5.6854,5.7037,145200.0
2012-07-26 12:30:00,6.24,6.25,6.24,6.25,50400.0,5.6946,5.7037,5.6946,5.7037,50400.0
2012-07-26 12:40:00,6.25,6.25,6.24,6.24,309600.0,5.7037,5.7037,5.6946,5.6946,309600.0
2012-07-26 12:50:00,6.24,6.27,6.23,6.27,429600.0,5.6946,5.7219,5.6854,5.7219,429600.0
2012-07-26 13:00:00,6.26,6.28,6.26,6.28,188400.0,5.7128,5.7311,5.7128,5.7311,188400.0
2012-07-26 13:10:00,6.27,6.28,6.27,6.27,32400.0,5.7219,5.7311,5.7219,5.7219,32400.0
2012-07-26 13:20:00,6.27,6.3,6.27,6.3,110400.0,5.7219,5.7493,5.7219,5.7493,110400.0
2012-07-26 13:30:00,6.3,6.31,6.29,6.29,80400.0,5.7493,5.7584,5.7402,5.7402,80400.0
2012-07-26 13:40:00,6.29,6.29,6.29,6.29,45600.0,5.7402,5.7402,5.7402,5.7402,45600.0
2012-07-26 13:50:00,6.29,6.29,6.27,6.27,87600.0,5.7402,5.7402,5.7219,5.7219,87600.0
2012-07-26 14:00:00,6.27,6.29,6.27,6.29,68400.0,5.7219,5.7402,5.7219,5.7402,68400.0
2012-07-26 14:10:00,6.29,6.29,6.27,6.27,134400.0,5.7402,5.7402,5.7219,5.7219,134400.0
2012-07-26 14:20:00,6.27,6.29,6.27,6.29,78000.0,5.7219,5.7402,5.7219,5.7402,78000.0
2012-07-26 14:30:00,6.29,6.29,6.27,6.29,246000.0,5.7402,5.7402,5.7219,5.7402,246000.0
2012-07-26 14:40:00,6.29,6.3,6.29,6.3,54000.0,5.7402,5.7493,5.7402,5.7493,54000.0
2012-07-26 14:50:00,6.3,6.32,6.3,6.3,145200.0,5.7493,5.7676,5.7493,5.7493,145200.0
2012-07-26 15:00:00,6.3,6.31,6.29,6.3,360000.0,5.7493,5.7584,5.7402,5.7493,360000.0
2012-07-26 15:10:00,6.31,6.32,6.3,6.31,206400.0,5.7584,5.7676,5.7493,5.7584,206400.0
2012-07-26 15:20:00,6.31,6.32,6.3,6.32,218400.0,5.7584,5.7676,5.7493,5.7676,218400.0
2012-07-26 15:30:00,6.32,6.34,6.31,6.34,291600.0,5.7676,5.7858,5.7584,5.7858,291600.0
2012-07-26 15:40:00,6.34,6.36,6.33,6.34,507600.0,5.7858,5.8041,5.7767,5.7858,507600.0
2012-07-26 15:50:00,6.34,6.34,6.31,6.31,589200.0,5.7858,5.7858,5.7584,5.7584,589200.0
2012-07-27 09:30:00,6.42,6.44,6.41,6.42,682800.0,5.8588,5.8771,5.8497,5.8588,682800.0
2012-07-27 09:40:00,6.42,6.43,6.39,6.43,216000.0,5.8588,5.8679,5.8314,5.8679,216000.0
2012-07-27 09:50:00,6.43,6.46,6.43,6.46,302400.0,5.8679,5.8953,5.8679,5.8953,302400.0
2012-07-27 10:00:00,6.46,6.49,6.46,6.46,304800.0,5.8953,5.9227,5.8953,5.8953,304800.0
2012-07-27 10:10:00,6.46,6.46,6.45,6.46,127200.0,5.8953,5.8953,5.8862,5.8953,127200.0
2012-07-27 10:20:00,6.45,6.47,6.44,6.45,342000.0,5.8862,5.9044,5.8771,5.8862,342000.0
2012-07-27 10:30:00,6.45,6.46,6.44,6.45,124800.0,5.8862,5.8953,5.8771,5.8862,124800.0
2012-07-27 10:40:00,6.45,6.48,6.45,6.48,109200.0,5.8862,5.9136,5.8862,5.9136,109200.0
2012-07-27 10:50:00,6.48,6.52,6.48,6.51,426000.0,5.9136,5.9501,5.9136,5.941,426000.0
2012-07-27 11:00:00,6.52,6.53,6.51,6.52,213600.0,5.9501,5.9592,5.941,5.9501,213600.0
2012-07-27 11:10:00,6.52,6.53,6.51,6.53,112800.0,5.9501,5.9592,5.941,5.9592,112800.0
2012-07-27 11:20:00,6.53,6.54,6.52,6.52,84000.0,5.9592,5.9683,5.9501,5.9501,84000.0
2012-07-27 11:30:00,6.53,6.54,6.52,6.52,93600.0,5.9592,5.9683,5.9501,5.9501,93600.0
2012-07-27 11:40:00,6.52,6.53,6.52,6.52,93600.0,5.9501,5.9592,5.9501,5.9501,93600.0
2012-07-27 11:50:00,6.52,6.53,6.52,6.53,175200.0,5.9501,5.9592,5.9501,5.9592,175200.0
2012-07-27 12:00:00,6.53,6.53,6.52,6.53,111600.0,5.9592,5.9592,5.9501,5.9592,111600.0
2012-07-27 12:10:00,6.53,6.54,6.53,6.53,81600.0,5.9592,5.9683,5.9592,5.9592,81600.0
2012-07-27 12:20:00,6.53,6.55,6.53,6.55,122400.0,5.9592,5.9775,5.9592,5.9775,122400.0
2012-07-27 12:30:00,6.55,6.56,6.55,6.55,116400.0,5.9775,5.9866,5.9775,5.9775,116400.0
2012-07-27 12:40:00,6.55,6.55,6.54,6.55,26400.0,5.9775,5.9775,5.9683,5.9775,26400.0
2012-07-27 12:50:00,6.55,6.55,6.55,6.55,46800.0,5.9775,5.9775,5.9775,5.9775,46800.0
2012-07-27 13:00:00,6.55,6.56,6.55,6.55,27600.0,5.9775,5.9866,5.9775,5.9775,27600.0
2012-07-27 13:10:00,6.55,6.56,6.55,6.56,73200.0,5.9775,5.9866,5.9775,5.9866,73200.0
2012-07-27 13:20:00,6.56,6.64,6.55,6.64,490800.0,5.9866,6.0596,5.9775,6.0596,490800.0
2012-07-27 13:30:00,6.65,6.72,6.64,6.7,780000.0,6.0687,6.1326,6.0596,6.1143,780000.0
2012-07-27 13:40:00,6.69,6.7,6.65,6.65,534000.0,6.1052,6.1143,6.0687,6.0687,534000.0
2012-07-27 13:50:00,6.65,6.68,6.64,6.67,697200.0,6.0687,6.0961,6.0596,6.087,697200.0
2012-07-27 14:00:00,6.67,6.68,6.65,6.67,493200.0,6.087,6.0961,6.0687,6.087,493200.0
2012-07-27 14:10:00,6.66,6.67,6.65,6.65,232800.0,6.0778,6.087,6.0687,6.0687,232800.0
2012-07-27 14:20:00,6.65,6.65,6.63,6.64,429600.0,6.0687,6.0687,6.0505,6.0596,429600.0
2012-07-27 14:30:00,6.65,6.67,6.64,6.66,271200.0,6.0687,6.087,6.0596,6.0778,271200.0
2012-07-27 14:40:00,6.66,6.68,6.65,6.66,208800.0,6.0778,6.0961,6.0687,6.0778,208800.0
2012-07-27 14:50:00,6.66,6.68,6.66,6.68,160800.0,6.0778,6.0961,6.0778,6.0961,160800.0
2012-07-27 15:00:00,6.68,6.71,6.67,6.71,232800.0,6.0961,6.1235,6.087,6.1235,232800.0
2012-07-27 15:10:00,6.71,6.71,6.7,6.7,199200.0,6.1235,6.1235,6.1143,6.1143,199200.0
2012-07-27 15:20:00,6.7,6.71,6.69,6.71,187200.0,6.1143,6.1235,6.1052,6.1235,187200.0
2012-07-27 15:30:00,6.71,6.73,6.7,6.71,327600.0,6.1235,6.1417,6.1143,6.1235,327600.0
2012-07-27 15:40:00,6.71,6.72,6.7,6.71,523200.0,6.1235,6.1326,6.1143,6.1235,523200.0
2012-07-27 15:50:00,6.71,6.71,6.66,6.67,1468800.0,6.1235,6.1235,6.0778,6.087,1468800.0
2012-07-30 09:30:00,6.65,6.7,6.65,6.68,319200.0,6.0687,6.1143,6.0687,6.0961,319200.0
2012-07-30 09:40:00,6.68,6.68,6.66,6.67,207600.0,6.0961,6.0961,6.0778,6.087,207600.0
2012-07-30 09:50:00,6.67,6.71,6.66,6.71,212400.0,6.087,6.1235,6.0778,6.1235,212400.0
2012-07-30 10:00:00,6.71,6.73,6.7,6.7,448800.0,6.1235,6.1417,6.1143,6.1143,448800.0
2012-07-30 10:10:00,6.71,6.73,6.7,6.72,204000.0,6.1235,6.1417,6.1143,6.1326,204000.0
2012-07-30 10:20:00,6.72,6.76,6.72,6.75,428400.0,6.1326,6.1691,6.1326,6.16,428400.0
2012-07-30 10:30:00,6.75,6.75,6.72,6.73,159600.0,6.16,6.16,6.1326,6.1417,159600.0
2012-07-30 10:40:00,6.73,6.73,6.7,6.71,147600.0,6.1417,6.1417,6.1143,6.1235,147600.0
2012-07-30 10:50:00,6.71,6.72,6.67,6.67,342000.0,6.1235,6.1326,6.087,6.087,342000.0
2012-07-30 11:00:00,6.68,6.7,6.68,6.69,268800.0,6.0961,6.1143,6.0961,6.1052,268800.0
2012-07-30 11:10:00,6.7,6.71,6.66,6.66,392400.0,6.1143,6.1235,6.0778,6.0778,392400.0
2012-07-30 11:20:00,6.66,6.66,6.64,6.64,199200.0,6.0778,6.0778,6.0596,6.0596,199200.0
2012-07-30 11:30:00,6.64,6.65,6.62,6.63,301200.0,6.0596,6.0687,6.0413,6.0505,301200.0
2012-07-30 11:40:00,6.63,6.64,6.61,6.63,254400.0,6.0505,6.0596,6.0322,6.0505,254400.0
2012-07-30 11:50:00,6.63,6.64,6.63,6.64,153600.0,6.0505,6.0596,6.0505,6.0596,153600.0
2012-07-30 12:00:00,6.63,6.64,6.62,6.63,72000.0,6.0505,6.0596,6.0413,6.0505,72000.0
2012-07-30 12:10:00,6.63,6.64,6.61,6.63,40800.0,6.0505,6.0596,6.0322,6.0505,40800.0
2012-07-30 12:20:00,6.63,6.64,6.63,6.63,34800.0,6.0505,6.0596,6.0505,6.0505,34800.0
2012-07-30 12:30:00,6.63,6.63,6.63,6.63,27600.0,6.0505,6.0505,6.0505,6.0505,27600.0
2012-07-30 12:40:00,6.64,6.66,6.64,6.65,85200.0,6.0596,6.0778,6.0596,6.0687,85200.0
2012-07-30 12:50:00,6.65,6.67,6.64,6.65,64800.0,6.0687,6.087,6.0596,6.0687,64800.0
2012-07-30 13:00:00,6.65,6.66,6.63,6.66,78000.0,6.0687,6.0778,6.0505,6.0778,78000.0
2012-07-30 13:10:00,6.65,6.65,6.64,6.64,10800.0,6.0687,6.0687,6.0596,6.0596,10800.0
2012-07-30 13:20:00,6.65,6.67,6.65,6.66,67200.0,6.0687,6.087,6.0687,6.0778,67200.0
2012-07-30 13:30:00,6.65,6.68,6.65,6.66,55200.0,6.0687,6.0961,6.0687,6.0778,55200.0
2012-07-30 13:40:00,6.66,6.66,6.64,6.64,46800.0,6.0778,6.0778,6.0596,6.0596,46800.0
2012-07-30 13:50:00,6.65,6.65,6.63,6.64,57600.0,6.0687,6.0687,6.0505,6.0596,57600.0
2012-07-30 14:00:00,6.63,6.64,6.62,6.63,91200.0,6.0505,6.0596,6.0413,6.0505,91200.0
2012-07-30 14:10:00,6.63,6.64,6.63,6.64,66000.0,6.0505,6.0596,6.0505,6.0596,66000.0
2012-07-30 14:20:00,6.65,6.66,6.64,6.65,32400.0,6.0687,6.0778,6.0596,6.0687,32400.0
2012-07-30 14:30:00,6.65,6.66,6.65,6.66,31200.0,6.0687,6.0778,6.0687,6.0778,31200.0
2012-07-30 14:40:00,6.66,6.68,6.66,6.68,44400.0,6.0778,6.0961,6.0778,6.0961,44400.0
2012-07-30 14:50:00,6.67,6.68,6.67,6.68,79200.0,6.087,6.0961,6.087,6.0961,79200.0
2012-07-30 15:00:00,6.67,6.67,6.64,6.64,45600.0,6.087,6.087,6.0596,6.0596,45600.0
2012-07-30 15:10:00,6.64,6.64,6.63,6.64,100800.0,6.0596,6.0596,6.0505,6.0596,100800.0
2012-07-30 15:20:00,6.65,6.67,6.65,6.67,57600.0,6.0687,6.087,6.0687,6.087,57600.0
2012-07-30 15:30:00,6.67,6.68,6.65,6.65,193200.0,6.087,6.0961,6.0687,6.0687,193200.0
2012-07-30 15:40:00,6.65,6.67,6.65,6.66,229200.0,6.0687,6.087,6.0687,6.0778,229200.0
2012-07-30 15:50:00,6.67,6.67,6.65,6.67,408000.0,6.087,6.087,6.0687,6.087,408000.0
2012-07-31 09:30:00,6.64,6.68,6.63,6.66,590400.0,6.0596,6.0961,6.0505,6.0778,590400.0
2012-07-31 09:40:00,6.66,6.69,6.65,6.66,966000.0,6.0778,6.1052,6.0687,6.0778,966000.0
2012-07-31 09:50:00,6.66,6.66,6.64,6.66,276000.0,6.0778,6.0778,6.0596,6.0778,276000.0
2012-07-31 10:00:00,6.68,6.68,6.61,6.62,478800.0,6.0961,6.0961,6.0322,6.0413,478800.0
2012-07-31 10:10:00,6.62,6.66,6.61,6.66,234000.0,6.0413,6.0778,6.0322,6.0778,234000.0
2012-07-31 10:20:00,6.64,6.68,6.64,6.67,141600.0,6.0596,6.0961,6.0596,6.087,141600.0
2012-07-31 10:30:00,6.67,6.67,6.63,6.64,234000.0,6.087,6.087,6.0505,6.0596,234000.0
2012-07-31 10:40:00,6.64,6.68,6.64,6.67,212400.0,6.0596,6.0961,6.0596,6.087,212400.0
2012-07-31 10:50:00,6.67,6.68,6.66,6.66,49200.0,6.087,6.0961,6.0778,6.0778,49200.0
2012-07-31 11:00:00,6.66,6.67,6.65,6.65,99600.0,6.0778,6.087,6.0687,6.0687,99600.0
2012-07-31 11:10:00,6.66,6.7,6.66,6.68,175200.0,6.0778,6.1143,6.0778,6.0961,175200.0
2012-07-31 11:20:00,6.68,6.69,6.68,6.68,126000.0,6.0961,6.1052,6.0961,6.0961,126000.0
2012-07-31 11:30:00,6.68,6.68,6.67,6.68,87600.0,6.0961,6.0961,6.087,6.0961,87600.0
2012-07-31 11:40:00,6.67,6.67,6.66,6.66,68400.0,6.087,6.087,6.0778,6.0778,68400.0
2012-07-31 11:50:00,6.66,6.67,6.66,6.67,81600.0,6.0778,6.087,6.0778,6.087,81600.0
2012-07-31 12:00:00,6.66,6.66,6.63,6.63,218400.0,6.0778,6.0778,6.0505,6.0505,218400.0
2012-07-31 12:10:00,6.62,6.62,6.6,6.61,106800.0,6.0413,6.0413,6.0231,6.0322,106800.0
2012-07-31 12:20:00,6.61,6.62,6.6,6.61,108000.0,6.0322,6.0413,6.0231,6.0322,108000.0
2012-07-31 12:30:00,6.61,6.62,6.6,6.62,61200.0,6.0322,6.0413,6.0231,6.0413,61200.0
2012-07-31 12:40:00,6.6,6.6,6.59,6.6,60000.0,6.0231,6.0231,6.014,6.0231,60000.0
2012-07-31 12:50:00,6.6,6.61,6.59,6.59,31200.0,6.0231,6.0322,6.014,6.014,31200.0
2012-07-31 13:00:00,6.6,6.61,6.59,6.61,175200.0,6.0231,6.0322,6.014,6.0322,175200.0
2012-07-31 13:10:00,6.61,6.62,6.6,6.6,74400.0,6.0322,6.0413,6.0231,6.0231,74400.0
2012-07-31 13:20:00,6.6,6.63,6.6,6.63,62400.0,6.0231,6.0505,6.0231,6.0505,62400.0
2012-07-31 13:30:00,6.63,6.63,6.62,6.63,22800.0,6.0505,6.0505,6.0413,6.0505,22800.0
2012-07-31 13:40:00,6.62,6.62,6.61,6.61,19200.0,6.0413,6.0413,6.0322,6.0322,19200.0
2012-07-31 13:50:00,6.61,6.62,6.61,6.61,88800.0,6.0322,6.0413,6.0322,6.0322,88800.0
2012-07-31 14:00:00,6.61,6.62,6.6,6.62,99600.0,6.0322,6.0413,6.0231,6.0413,99600.0
2012-07-31 14:10:00,6.62,6.64,6.62,6.64,97200.0,6.0413,6.0596,6.0413,6.0596,97200.0
2012-07-31 14:20:00,6.64,6.66,6.64,6.66,156000.0,6.0596,6.0778,6.0596,6.0778,156000.0
2012-07-31 14:30:00,6.66,6.66,6.64,6.64,128400.0,6.0778,6.0778,6.0596,6.0596,128400.0
2012-07-31 14:40:00,6.64,6.66,6.64,6.65,87600.0,6.0596,6.0778,6.0596,6.0687,87600.0
2012-07-31 14:50:00,6.65,6.65,6.62,6.62,57600.0,6.0687,6.0687,6.0413,6.0413,57600.0
2012-07-31 15:00:00,6.62,6.62,6.61,6.61,49200.0,6.0413,6.0413,6.0322,6.0322,49200.0
2012-07-31 15:10:00,6.61,6.62,6.61,6.62,58800.0,6.0322,6.0413,6.0322,6.0413,58800.0
2012-07-31 15:20:00,6.62,6.63,6.61,6.63,72000.0,6.0413,6.0505,6.0322,6.0505,72000.0
2012-07-31 15:30:00,6.63,6.64,6.61,6.61,237600.0,6.0505,6.0596,6.0322,6.0322,237600.0
2012-07-31 15:40:00,6.62,6.62,6.59,6.59,247200.0,6.0413,6.0413,6.014,6.014,247200.0
2012-07-31 15:50:00,6.59,6.62,6.57,6.57,646800.0,6.014,6.0413,5.9957,5.9957,646800.0
2012-08-01 09:30:00,6.67,6.67,6.63,6.64,855600.0,6.087,6.087,6.0505,6.0596,855600.0
2012-08-01 09:40:00,6.64,6.64,6.61,6.62,273600.0,6.0596,6.0596,6.0322,6.0413,273600.0
2012-08-01 09:50:00,6.62,6.63,6.61,6.61,482400.0,6.0413,6.0505,6.0322,6.0322,482400.0
2012-08-01 10:00:00,6.61,6.65,6.61,6.62,9520800.0,6.0322,6.0687,6.0322,6.0413,9520800.0
2012-08-01 10:10:00,6.63,6.63,6.57,6.57,577200.0,6.0505,6.0505,5.9957,5.9957,577200.0
2012-08-01 10:20:00,6.57,6.6,6.57,6.6,584400.0,5.9957,6.0231,5.9957,6.0231,584400.0
2012-08-01 10:30:00,6.6,6.64,6.59,6.64,888000.0,6.0231,6.0596,6.014,6.0596,888000.0
2012-08-01 10:40:00,6.64,6.65,6.62,6.64,1003200.0,6.0596,6.0687,6.0413,6.0596,1003200.0
2012-08-01 10:50:00,6.64,6.65,6.63,6.64,379200.0,6.0596,6.0687,6.0505,6.0596,379200.0
2012-08-01 11:00:00,6.64,6.64,6.62,6.64,320400.0,6.0596,6.0596,6.0413,6.0596,320400.0
2012-08-01 11:10:00,6.64,6.64,6.6,6.61,190800.0,6.0596,6.0596,6.0231,6.0322,190800.0
2012-08-01 11:20:00,6.61,6.62,6.6,6.62,222000.0,6.0322,6.0413,6.0231,6.0413,222000.0
2012-08-01 11:30:00,6.62,6.63,6.61,6.62,176400.0,6.0413,6.0505,6.0322,6.0413,176400.0
2012-08-01 11:40:00,6.62,6.63,6.62,6.62,320400.0,6.0413,6.0505,6.0413,6.0413,320400.0
2012-08-01 11:50:00,6.63,6.63,6.62,6.63,195600.0,6.0505,6.0505,6.0413,6.0505,195600.0
2012-08-01 12:00:00,6.63,6.64,6.62,6.64,526800.0,6.0505,6.0596,6.0413,6.0596,526800.0
2012-08-01 12:10:00,6.64,6.64,6.62,6.63,110400.0,6.0596,6.0596,6.0413,6.0505,110400.0
2012-08-01 12:20:00,6.63,6.64,6.63,6.64,87600.0,6.0505,6.0596,6.0505,6.0596,87600.0
2012-08-01 12:30:00,6.64,6.64,6.63,6.63,206400.0,6.0596,6.0596,6.0505,6.0505,206400.0
2012-08-01 12:40:00,6.63,6.63,6.63,6.63,91200.0,6.0505,6.0505,6.0505,6.0505,91200.0
2012-08-01 12:50:00,6.63,6.63,6.63,6.63,26400.0,6.0505,6.0505,6.0505,6.0505,26400.0
2012-08-01 13:00:00,6.64,6.65,6.64,6.65,278400.0,6.0596,6.0687,6.0596,6.0687,278400.0
2012-08-01 13:10:00,6.64,6.64,6.63,6.63,87600.0,6.0596,6.0596,6.0505,6.0505,87600.0
2012-08-01 13:20:00,6.64,6.64,6.63,6.63,44400.0,6.0596,6.0596,6.0505,6.0505,44400.0
2012-08-01 13:30:00,6.63,6.63,6.62,6.62,28800.0,6.0505,6.0505,6.0413,6.0413,28800.0
2012-08-01 13:40:00,6.62,6.64,6.61,6.63,100800.0,6.0413,6.0596,6.0322,6.0505,100800.0
2012-08-01 13:50:00,6.62,6.62,6.6,6.6,93600.0,6.0413,6.0413,6.0231,6.0231,93600.0
2012-08-01 14:00:00,6.59,6.6,6.58,6.6,129600.0,6.014,6.0231,6.0048,6.0231,129600.0
2012-08-01 14:10:00,6.6,6.6,6.49,6.51,1256400.0,6.0231,6.0231,5.9227,5.941,1256400.0
2012-08-01 14:20:00,6.51,6.59,6.5,6.59,662400.0,5.941,6.014,5.9318,6.014,662400.0
2012-08-01 14:30:00,6.59,6.59,6.55,6.56,566400.0,6.014,6.014,5.9775,5.9866,566400.0
2012-08-01 14:40:00,6.56,6.57,6.52,6.54,92400.0,5.9866,5.9957,5.9501,5.9683,92400.0
2012-08-01 14:50:00,6.54,6.57,6.53,6.57,306000.0,5.9683,5.9957,5.9592,5.9957,306000.0
2012-08-01 15:00:00,6.56,6.59,6.56,6.59,115200.0,5.9866,6.014,5.9866,6.014,115200.0
2012-08-01 15:10:00,6.59,6.59,6.55,6.57,121200.0,6.014,6.014,5.9775,5.9957,121200.0
2012-08-01 15:20:00,6.56,6.62,6.56,6.62,274800.0,5.9866,6.0413,5.9866,6.0413,274800.0
2012-08-01 15:30:00,6.61,6.61,6.57,6.58,235200.0,6.0322,6.0322,5.9957,6.0048,235200.0
2012-08-01 15:40:00,6.58,6.59,6.56,6.56,234000.0,6.0048,6.014,5.9866,5.9866,234000.0
2012-08-01 15:50:00,6.56,6.57,6.52,6.52,636000.0,5.9866,5.9957,5.9501,5.9501,636000.0
2012-08-02 09:30:00,6.36,6.38,6.32,6.37,1084800.0,5.8041,5.8223,5.7676,5.8132,1084800.0
2012-08-02 09:40:00,6.38,6.43,6.37,6.42,841200.0,5.8223,5.8679,5.8132,5.8588,841200.0
2012-08-02 09:50:00,6.42,6.44,6.4,6.43,565200.0,5.8588,5.8771,5.8406,5.8679,565200.0
2012-08-02 10:00:00,6.42,6.45,6.41,6.45,123600.0,5.8588,5.8862,5.8497,5.8862,123600.0
2012-08-02 10:10:00,6.46,6.48,6.45,6.46,242400.0,5.8953,5.9136,5.8862,5.8953,242400.0
2012-08-02 10:20:00,6.47,6.51,6.46,6.5,418800.0,5.9044,5.941,5.8953,5.9318,418800.0
2012-08-02 10:30:00,6.5,6.5,6.46,6.47,135600.0,5.9318,5.9318,5.8953,5.9044,135600.0
2012-08-02 10:40:00,6.46,6.49,6.45,6.49,375600.0,5.8953,5.9227,5.8862,5.9227,375600.0
2012-08-02 10:50:00,6.49,6.5,6.4,6.42,313200.0,5.9227,5.9318,5.8406,5.8588,313200.0
2012-08-02 11:00:00,6.42,6.42,6.38,6.38,228000.0,5.8588,5.8588,5.8223,5.8223,228000.0
2012-08-02 11:10:00,6.38,6.39,6.36,6.37,303600.0,5.8223,5.8314,5.8041,5.8132,303600.0
2012-08-02 11:20:00,6.36,6.38,6.34,6.38,481200.0,5.8041,5.8223,5.7858,5.8223,481200.0
2012-08-02 11:30:00,6.37,6.37,6.3,6.3,358800.0,5.8132,5.8132,5.7493,5.7493,358800.0
2012-08-02 11:40:00,6.31,6.32,6.29,6.3,270000.0,5.7584,5.7676,5.7402,5.7493,270000.0
2012-08-02 11:50:00,6.3,6.31,6.28,6.31,148800.0,5.7493,5.7584,5.7311,5.7584,148800.0
2012-08-02 12:00:00,6.31,6.33,6.31,6.32,640800.0,5.7584,5.7767,5.7584,5.7676,640800.0
2012-08-02 12:10:00,6.32,6.32,6.3,6.31,165600.0,5.7676,5.7676,5.7493,5.7584,165600.0
2012-08-02 12:20:00,6.32,6.32,6.29,6.29,236400.0,5.7676,5.7676,5.7402,5.7402,236400.0
2012-08-02 12:30:00,6.28,6.28,6.24,6.27,357600.0,5.7311,5.7311,5.6946,5.7219,357600.0
2012-08-02 12:40:00,6.27,6.28,6.27,6.27,145200.0,5.7219,5.7311,5.7219,5.7219,145200.0
2012-08-02 12:50:00,6.27,6.3,6.26,6.3,133200.0,5.7219,5.7493,5.7128,5.7493,133200.0
2012-08-02 13:00:00,6.3,6.3,6.29,6.3,154800.0,5.7493,5.7493,5.7402,5.7493,154800.0
2012-08-02 13:10:00,6.3,6.31,6.28,6.28,236400.0,5.7493,5.7584,5.7311,5.7311,236400.0
2012-08-02 13:20:00,6.29,6.29,6.28,6.29,14400.0,5.7402,5.7402,5.7311,5.7402,14400.0
2012-08-02 13:30:00,6.29,6.29,6.28,6.28,55200.0,5.7402,5.7402,5.7311,5.7311,55200.0
2012-08-02 13:40:00,6.28,6.29,6.28,6.29,25200.0,5.7311,5.7402,5.7311,5.7402,25200.0
2012-08-02 13:50:00,6.28,6.3,6.27,6.27,121200.0,5.7311,5.7493,5.7219,5.7219,121200.0
2012-08-02 14:00:00,6.26,6.27,6.26,6.27,102000.0,5.7128,5.7219,5.7128,5.7219,102000.0
2012-08-02 14:10:00,6.27,6.27,6.27,6.27,28800.0,5.7219,5.7219,5.7219,5.7219,28800.0
2012-08-02 14:20:00,6.27,6.3,6.27,6.29,248400.0,5.7219,5.7493,5.7219,5.7402,248400.0
2012-08-02 14:30:00,6.29,6.35,6.29,6.34,120000.0,5.7402,5.7949,5.7402,5.7858,120000.0
2012-08-02 14:40:00,6.34,6.34,6.33,6.33,142800.0,5.7858,5.7858,5.7767,5.7767,142800.0
2012-08-02 14:50:00,6.33,6.33,6.29,6.31,180000.0,5.7767,5.7767,5.7402,5.7584,180000.0
2012-08-02 15:00:00,6.33,6.35,6.33,6.34,76800.0,5.7767,5.7949,5.7767,5.7858,76800.0
2012-08-02 15:10:00,6.34,6.35,6.32,6.34,249600.0,5.7858,5.7949,5.7676,5.7858,249600.0
2012-08-02 15:20:00,6.35,6.35,6.33,6.33,248400.0,5.7949,5.7949,5.7767,5.7767,248400.0
2012-08-02 15:30:00,6.33,6.37,6.33,6.36,436800.0,5.7767,5.8132,5.7767,5.8041,436800.0
2012-08-02 15:40:00,6.36,6.37,6.34,6.37,192000.0,5.8041,5.8132,5.7858,5.8132,192000.0
2012-08-02 15:50:00,6.37,6.4,6.37,6.38,410400.0,5.8132,5.8406,5.8132,5.8223,410400.0
2012-08-03 09:30:00,6.65,6.68,6.64,6.64,740400.0,6.0687,6.0961,6.0596,6.0596,740400.0
2012-08-03 09:40:00,6.64,6.69,6.64,6.69,451200.0,6.0596,6.1052,6.0596,6.1052,451200.0
2012-08-03 09:50:00,6.69,6.71,6.68,6.7,427200.0,6.1052,6.1235,6.0961,6.1143,427200.0
2012-08-03 10:00:00,6.71,6.75,6.71,6.74,945600.0,6.1235,6.16,6.1235,6.1508,945600.0
2012-08-03 10:10:00,6.73,6.74,6.72,6.72,360000.0,6.1417,6.1508,6.1326,6.1326,360000.0
2012-08-03 10:20:00,6.72,6.77,6.72,6.77,826800.0,6.1326,6.1782,6.1326,6.1782,826800.0
2012-08-03 10:30:00,6.76,6.76,6.73,6.73,126000.0,6.1691,6.1691,6.1417,6.1417,126000.0
2012-08-03 10:40:00,6.74,6.74,6.73,6.73,192000.0,6.1508,6.1508,6.1417,6.1417,192000.0
2012-08-03 10:50:00,6.73,6.74,6.72,6.74,174000.0,6.1417,6.1508,6.1326,6.1508,174000.0
2012-08-03 11:00:00,6.74,6.74,6.73,6.74,52800.0,6.1508,6.1508,6.1417,6.1508,52800.0
2012-08-03 11:10:00,6.74,6.77,6.74,6.75,546000.0,6.1508,6.1782,6.1508,6.16,546000.0
2012-08-03 11:20:00,6.75,6.76,6.75,6.76,68400.0,6.16,6.1691,6.16,6.1691,68400.0
2012-08-03 11:30:00,6.76,6.77,6.76,6.77,192000.0,6.1691,6.1782,6.1691,6.1782,192000.0
2012-08-03 11:40:00,6.77,6.78,6.77,6.77,138000.0,6.1782,6.1874,6.1782,6.1782,138000.0
2012-08-03 11:50:00,6.76,6.78,6.76,6.78,296400.0,6.1691,6.1874,6.1691,6.1874,296400.0
2012-08-03 12:00:00,6.78,6.8,6.78,6.78,99600.0,6.1874,6.2056,6.1874,6.1874,99600.0
2012-08-03 12:10:00,6.77,6.78,6.77,6.77,58800.0,6.1782,6.1874,6.1782,6.1782,58800.0
2012-08-03 12:20:00,6.78,6.79,6.78,6.79,146400.0,6.1874,6.1965,6.1874,6.1965,146400.0
2012-08-03 12:30:00,6.79,6.79,6.77,6.78,129600.0,6.1965,6.1965,6.1782,6.1874,129600.0
2012-08-03 12:40:00,6.78,6.78,6.78,6.78,55200.0,6.1874,6.1874,6.1874,6.1874,55200.0
2012-08-03 12:50:00,6.77,6.77,6.76,6.76,151200.0,6.1782,6.1782,6.1691,6.1691,151200.0
2012-08-03 13:00:00,6.77,6.77,6.77,6.77,32400.0,6.1782,6.1782,6.1782,6.1782,32400.0
2012-08-03 13:10:00,6.77,6.78,6.77,6.77,73200.0,6.1782,6.1874,6.1782,6.1782,73200.0
2012-08-03 13:20:00,6.77,6.77,6.77,6.77,86400.0,6.1782,6.1782,6.1782,6.1782,86400.0
2012-08-03 13:30:00,6.77,6.77,6.76,6.76,139200.0,6.1782,6.1782,6.1691,6.1691,139200.0
2012-08-03 13:40:00,6.77,6.77,6.76,6.76,104400.0,6.1782,6.1782,6.1691,6.1691,104400.0
2012-08-03 13:50:00,6.76,6.77,6.76,6.77,128400.0,6.1691,6.1782,6.1691,6.1782,128400.0
2012-08-03 14:00:00,6.77,6.78,6.77,6.77,307200.0,6.1782,6.1874,6.1782,6.1782,307200.0
2012-08-03 14:10:00,6.77,6.78,6.77,6.78,62400.0,6.1782,6.1874,6.1782,6.1874,62400.0
2012-08-03 14:20:00,6.78,6.78,6.77,6.78,188400.0,6.1874,6.1874,6.1782,6.1874,188400.0
2012-08-03 14:30:00,6.78,6.78,6.76,6.76,132000.0,6.1874,6.1874,6.1691,6.1691,132000.0
2012-08-03 14:40:00,6.76,6.77,6.76,6.76,61200.0,6.1691,6.1782,6.1691,6.1691,61200.0
2012-08-03 14:50:00,6.77,6.77,6.76,6.76,134400.0,6.1782,6.1782,6.1691,6.1691,134400.0
2012-08-03 15:00:00,6.77,6.78,6.77,6.78,63600.0,6.1782,6.1874,6.1782,6.1874,63600.0
2012-08-03 15:10:00,6.78,6.78,6.76,6.76,159600.0,6.1874,6.1874,6.1691,6.1691,159600.0
2012-08-03 15:20:00,6.76,6.77,6.75,6.75,164400.0,6.1691,6.1782,6.16,6.16,164400.0
2012-08-03 15:30:00,6.75,6.75,6.71,6.73,562800.0,6.16,6.16,6.1235,6.1417,562800.0
2012-08-03 15:40:00,6.73,6.76,6.73,6.76,477600.0,6.1417,6.1691,6.1417,6.1691,477600.0
2012-08-03 15:50:00,6.76,6.76,6.72,6.75,862800.0,6.1691,6.1691,6.1326,6.16,862800.0
2012-08-06 09:30:00,6.81,6.84,6.79,6.83,601200.0,6.2147,6.2421,6.1965,6.233,601200.0
2012-08-06 09:40:00,6.83,6.86,6.82,6.86,556800.0,6.233,6.2604,6.2239,6.2604,556800.0
2012-08-06 09:50:00,6.86,6.87,6.84,6.85,450000.0,6.2604,6.2695,6.2421,6.2512,450000.0
2012-08-06 10:00:00,6.85,6.87,6.85,6.86,158400.0,6.2512,6.2695,6.2512,6.2604,158400.0
2012-08-06 10:10:00,6.86,6.87,6.83,6.85,285600.0,6.2604,6.2695,6.233,6.2512,285600.0
2012-08-06 10:20:00,6.85,6.86,6.84,6.85,91200.0,6.2512,6.2604,6.2421,6.2512,91200.0
2012-08-06 10:30:00,6.86,6.87,6.86,6.86,184800.0,6.2604,6.2695,6.2604,6.2604,184800.0
2012-08-06 10:40:00,6.85,6.86,6.85,6.85,147600.0,6.2512,6.2604,6.2512,6.2512,147600.0
2012-08-06 10:50:00,6.86,6.86,6.85,6.85,176400.0,6.2604,6.2604,6.2512,6.2512,176400.0
2012-08-06 11:00:00,6.85,6.86,6.85,6.85,84000.0,6.2512,6.2604,6.2512,6.2512,84000.0
2012-08-06 11:10:00,6.85,6.85,6.84,6.85,84000.0,6.2512,6.2512,6.2421,6.2512,84000.0
2012-08-06 11:20:00,6.85,6.86,6.83,6.83,69600.0,6.2512,6.2604,6.233,6.233,69600.0
2012-08-06 11:30:00,6.83,6.86,6.83,6.85,246000.0,6.233,6.2604,6.233,6.2512,246000.0
2012-08-06 11:40:00,6.85,6.85,6.84,6.85,36000.0,6.2512,6.2512,6.2421,6.2512,36000.0
2012-08-06 11:50:00,6.85,6.85,6.85,6.85,72000.0,6.2512,6.2512,6.2512,6.2512,72000.0
2012-08-06 12:00:00,6.84,6.84,6.84,6.84,90000.0,6.2421,6.2421,6.2421,6.2421,90000.0
2012-08-06 12:10:00,6.83,6.85,6.83,6.84,69600.0,6.233,6.2512,6.233,6.2421,69600.0
2012-08-06 12:20:00,6.85,6.85,6.85,6.85,13200.0,6.2512,6.2512,6.2512,6.2512,13200.0
2012-08-06 12:30:00,6.84,6.86,6.84,6.86,51600.0,6.2421,6.2604,6.2421,6.2604,51600.0
2012-08-06 12:40:00,6.85,6.86,6.85,6.86,13200.0,6.2512,6.2604,6.2512,6.2604,13200.0
2012-08-06 12:50:00,6.86,6.87,6.86,6.87,55200.0,6.2604,6.2695,6.2604,6.2695,55200.0
2012-08-06 13:00:00,6.87,6.87,6.86,6.86,158400.0,6.2695,6.2695,6.2604,6.2604,158400.0
2012-08-06 13:10:00,6.86,6.87,6.86,6.87,72000.0,6.2604,6.2695,6.2604,6.2695,72000.0
2012-08-06 13:20:00,6.87,6.87,6.87,6.87,66000.0,6.2695,6.2695,6.2695,6.2695,66000.0
2012-08-06 13:30:00,6.87,6.87,6.86,6.86,60000.0,6.2695,6.2695,6.2604,6.2604,60000.0
2012-08-06 13:40:00,6.85,6.86,6.85,6.85,19200.0,6.2512,6.2604,6.2512,6.2512,19200.0
2012-08-06 13:50:00,6.85,6.85,6.84,6.85,56400.0,6.2512,6.2512,6.2421,6.2512,56400.0
2012-08-06 14:00:00,6.85,6.86,6.85,6.85,122400.0,6.2512,6.2604,6.2512,6.2512,122400.0
2012-08-06 14:10:00,6.86,6.86,6.85,6.86,12000.0,6.2604,6.2604,6.2512,6.2604,12000.0
2012-08-06 14:20:00,6.86,6.86,6.85,6.86,20400.0,6.2604,6.2604,6.2512,6.2604,20400.0
2012-08-06 14:30:00,6.86,6.86,6.86,6.86,50400.0,6.2604,6.2604,6.2604,6.2604,50400.0
2012-08-06 14:40:00,6.86,6.86,6.86,6.86,32400.0,6.2604,6.2604,6.2604,6.2604,32400.0
2012-08-06 14:50:00,6.86,6.87,6.85,6.85,74400.0,6.2604,6.2695,6.2512,6.2512,74400.0
2012-08-06 15:00:00,6.86,6.87,6.86,6.86,90000.0,6.2604,6.2695,6.2604,6.2604,90000.0
2012-08-06 15:10:00,6.86,6.86,6.85,6.85,36000.0,6.2604,6.2604,6.2512,6.2512,36000.0
2012-08-06 15:20:00,6.85,6.85,6.85,6.85,93600.0,6.2512,6.2512,6.2512,6.2512,93600.0
2012-08-06 15:30:00,6.86,6.86,6.85,6.85,69600.0,6.2604,6.2604,6.2512,6.2512,69600.0
2012-08-06 15:40:00,6.85,6.85,6.82,6.83,217200.0,6.2512,6.2512,6.2239,6.233,217200.0
2012-08-06 15:50:00,6.83,6.83,6.79,6.79,462000.0,6.233,6.233,6.1965,6.1965,462000.0
2012-08-07 09:30:00,6.88,6.91,6.88,6.89,538800.0,6.2786,6.306,6.2786,6.2877,538800.0
2012-08-07 09:40:00,6.89,6.92,6.89,6.9,454800.0,6.2877,6.3151,6.2877,6.2969,454800.0
2012-08-07 09:50:00,6.9,6.91,6.89,6.91,168000.0,6.2969,6.306,6.2877,6.306,168000.0
2012-08-07 10:00:00,6.92,6.94,6.9,6.93,158400.0,6.3151,6.3334,6.2969,6.3242,158400.0
2012-08-07 10:10:00,6.93,6.94,6.92,6.93,117600.0,6.3242,6.3334,6.3151,6.3242,117600.0
2012-08-07 10:20:00,6.93,6.94,6.93,6.93,127200.0,6.3242,6.3334,6.3242,6.3242,127200.0
2012-08-07 10:30:00,6.93,6.94,6.92,6.92,127200.0,6.3242,6.3334,6.3151,6.3151,127200.0
2012-08-07 10:40:00,6.92,6.93,6.92,6.93,66000.0,6.3151,6.3242,6.3151,6.3242,66000.0
2012-08-07 10:50:00,6.93,6.93,6.92,6.93,158400.0,6.3242,6.3242,6.3151,6.3242,158400.0
2012-08-07 11:00:00,6.93,6.93,6.9,6.9,139200.0,6.3242,6.3242,6.2969,6.2969,139200.0
2012-08-07 11:10:00,6.91,6.91,6.9,6.91,32400.0,6.306,6.306,6.2969,6.306,32400.0
2012-08-07 11:20:00,6.91,6.93,6.91,6.92,151200.0,6.306,6.3242,6.306,6.3151,151200.0
2012-08-07 11:30:00,6.93,6.94,6.93,6.94,100800.0,6.3242,6.3334,6.3242,6.3334,100800.0
2012-08-07 11:40:00,6.94,6.97,6.94,6.97,314400.0,6.3334,6.3607,6.3334,6.3607,314400.0
2012-08-07 11:50:00,6.97,6.97,6.96,6.97,129600.0,6.3607,6.3607,6.3516,6.3607,129600.0
2012-08-07 12:00:00,6.97,6.97,6.96,6.96,129600.0,6.3607,6.3607,6.3516,6.3516,129600.0
2012-08-07 12:10:00,6.96,6.97,6.96,6.97,42000.0,6.3516,6.3607,6.3516,6.3607,42000.0
2012-08-07 12:20:00,6.96,6.97,6.96,6.97,31200.0,6.3516,6.3607,6.3516,6.3607,31200.0
2012-08-07 12:30:00,6.97,6.98,6.97,6.98,241200.0,6.3607,6.3699,6.3607,6.3699,241200.0
2012-08-07 12:40:00,6.98,6.98,6.98,6.98,208800.0,6.3699,6.3699,6.3699,6.3699,208800.0
2012-08-07 12:50:00,6.98,6.98,6.97,6.97,36000.0,6.3699,6.3699,6.3607,6.3607,36000.0
2012-08-07 13:00:00,6.97,6.97,6.96,6.96,42000.0,6.3607,6.3607,6.3516,6.3516,42000.0
2012-08-07 13:10:00,6.96,6.97,6.96,6.96,54000.0,6.3516,6.3607,6.3516,6.3516,54000.0
2012-08-07 13:20:00,6.97,6.97,6.97,6.97,43200.0,6.3607,6.3607,6.3607,6.3607,43200.0
2012-08-07 13:30:00,6.97,6.97,6.97,6.97,32400.0,6.3607,6.3607,6.3607,6.3607,32400.0
2012-08-07 13:40:00,6.97,6.97,6.96,6.96,153600.0,6.3607,6.3607,6.3516,6.3516,153600.0
2012-08-07 13:50:00,6.96,6.97,6.96,6.96,16800.0,6.3516,6.3607,6.3516,6.3516,16800.0
2012-08-07 14:00:00,6.96,6.96,6.95,6.96,54000.0,6.3516,6.3516,6.3425,6.3516,54000.0
2012-08-07 14:10:00,6.95,6.95,6.94,6.95,39600.0,6.3425,6.3425,6.3334,6.3425,39600.0
2012-08-07 14:20:00,6.95,6.95,6.94,6.94,193200.0,6.3425,6.3425,6.3334,6.3334,193200.0
2012-08-07 14:30:00,6.94,6.95,6.94,6.95,86400.0,6.3334,6.3425,6.3334,6.3425,86400.0
2012-08-07 14:40:00,6.95,6.95,6.94,6.95,22800.0,6.3425,6.3425,6.3334,6.3425,22800.0
2012-08-07 14:50:00,6.95,6.95,6.93,6.94,64800.0,6.3425,6.3425,6.3242,6.3334,64800.0
2012-08-07 15:00:00,6.93,6.94,6.91,6.92,362400.0,6.3242,6.3334,6.306,6.3151,362400.0
2012-08-07 15:10:00,6.92,6.93,6.91,6.92,267600.0,6.3151,6.3242,6.306,6.3151,267600.0
2012-08-07 15:20:00,6.92,6.93,6.92,6.92,199200.0,6.3151,6.3242,6.3151,6.3151,199200.0
2012-08-07 15:30:00,6.93,6.93,6.91,6.91,303600.0,6.3242,6.3242,6.306,6.306,303600.0
2012-08-07 15:40:00,6.91,6.93,6.91,6.91,440400.0,6.306,6.3242,6.306,6.306,440400.0
2012-08-07 15:50:00,6.91,6.91,6.89,6.89,464400.0,6.306,6.306,6.2877,6.2877,464400.0
2012-08-08 09:30:00,6.83,6.86,6.82,6.86,1177200.0,6.233,6.2604,6.2239,6.2604,1177200.0
2012-08-08 09:40:00,6.86,6.87,6.84,6.86,357600.0,6.2604,6.2695,6.2421,6.2604,357600.0
2012-08-08 09:50:00,6.86,6.87,6.85,6.86,235200.0,6.2604,6.2695,6.2512,6.2604,235200.0
2012-08-08 10:00:00,6.86,6.87,6.85,6.86,400800.0,6.2604,6.2695,6.2512,6.2604,400800.0
2012-08-08 10:10:00,6.86,6.88,6.86,6.88,328800.0,6.2604,6.2786,6.2604,6.2786,328800.0
2012-08-08 10:20:00,6.88,6.88,6.87,6.87,348000.0,6.2786,6.2786,6.2695,6.2695,348000.0
2012-08-08 10:30:00,6.87,6.87,6.85,6.85,199200.0,6.2695,6.2695,6.2512,6.2512,199200.0
2012-08-08 10:40:00,6.85,6.86,6.85,6.86,129600.0,6.2512,6.2604,6.2512,6.2604,129600.0
2012-08-08 10:50:00,6.86,6.88,6.86,6.87,230400.0,6.2604,6.2786,6.2604,6.2695,230400.0
2012-08-08 11:00:00,6.87,6.88,6.87,6.87,171600.0,6.2695,6.2786,6.2695,6.2695,171600.0
2012-08-08 11:10:00,6.88,6.93,6.88,6.93,403200.0,6.2786,6.3242,6.2786,6.3242,403200.0
2012-08-08 11:20:00,6.93,6.93,6.92,6.93,151200.0,6.3242,6.3242,6.3151,6.3242,151200.0
2012-08-08 11:30:00,6.93,6.94,6.93,6.94,135600.0,6.3242,6.3334,6.3242,6.3334,135600.0
2012-08-08 11:40:00,6.94,6.94,6.93,6.93,306000.0,6.3334,6.3334,6.3242,6.3242,306000.0
2012-08-08 11:50:00,6.93,6.93,6.92,6.92,52800.0,6.3242,6.3242,6.3151,6.3151,52800.0
2012-08-08 12:00:00,6.91,6.92,6.91,6.92,19200.0,6.306,6.3151,6.306,6.3151,19200.0
2012-08-08 12:10:00,6.92,6.93,6.92,6.93,84000.0,6.3151,6.3242,6.3151,6.3242,84000.0
2012-08-08 12:20:00,6.93,6.93,6.92,6.92,36000.0,6.3242,6.3242,6.3151,6.3151,36000.0
2012-08-08 12:30:00,6.92,6.92,6.92,6.92,37200.0,6.3151,6.3151,6.3151,6.3151,37200.0
2012-08-08 12:40:00,6.91,6.91,6.9,6.9,118800.0,6.306,6.306,6.2969,6.2969,118800.0
2012-08-08 12:50:00,6.89,6.91,6.89,6.91,67200.0,6.2877,6.306,6.2877,6.306,67200.0
2012-08-08 13:00:00,6.91,6.93,6.91,6.92,138000.0,6.306,6.3242,6.306,6.3151,138000.0
2012-08-08 13:10:00,6.92,6.92,6.91,6.91,69600.0,6.3151,6.3151,6.306,6.306,69600.0
2012-08-08 13:20:00,6.92,6.93,6.92,6.92,271200.0,6.3151,6.3242,6.3151,6.3151,271200.0
2012-08-08 13:30:00,6.92,6.93,6.92,6.92,96000.0,6.3151,6.3242,6.3151,6.3151,96000.0
2012-08-08 13:40:00,6.91,6.91,6.9,6.91,84000.0,6.306,6.306,6.2969,6.306,84000.0
2012-08-08 13:50:00,6.91,6.92,6.91,6.91,106800.0,6.306,6.3151,6.306,6.306,106800.0
2012-08-08 14:00:00,6.91,6.91,6.89,6.9,190800.0,6.306,6.306,6.2877,6.2969,190800.0
2012-08-08 14:10:00,6.9,6.9,6.88,6.88,156000.0,6.2969,6.2969,6.2786,6.2786,156000.0
2012-08-08 14:20:00,6.88,6.9,6.88,6.89,142800.0,6.2786,6.2969,6.2786,6.2877,142800.0
2012-08-08 14:30:00,6.89,6.9,6.89,6.9,49200.0,6.2877,6.2969,6.2877,6.2969,49200.0
2012-08-08 14:40:00,6.9,6.9,6.89,6.89,259200.0,6.2969,6.2969,6.2877,6.2877,259200.0
2012-08-08 14:50:00,6.89,6.89,6.88,6.89,73200.0,6.2877,6.2877,6.2786,6.2877,73200.0
2012-08-08 15:00:00,6.89,6.91,6.89,6.91,108000.0,6.2877,6.306,6.2877,6.306,108000.0
2012-08-08 15:10:00,6.9,6.93,6.9,6.92,146400.0,6.2969,6.3242,6.2969,6.3151,146400.0
2012-08-08 15:20:00,6.92,6.93,6.92,6.92,192000.0,6.3151,6.3242,6.3151,6.3151,192000.0
2012-08-08 15:30:00,6.92,6.93,6.92,6.92,115200.0,6.3151,6.3242,6.3151,6.3151,115200.0
2012-08-08 15:40:00,6.91,6.93,6.91,6.92,318000.0,6.306,6.3242,6.306,6.3151,318000.0
2012-08-08 15:50:00,6.92,6.92,6.9,6.91,345600.0,6.3151,6.3151,6.2969,6.306,345600.0
2012-08-09 09:30:00,6.88,6.92,6.88,6.92,452400.0,6.2786,6.3151,6.2786,6.3151,452400.0
2012-08-09 09:40:00,6.91,6.96,6.91,6.93,280800.0,6.306,6.3516,6.306,6.3242,280800.0
2012-08-09 09:50:00,6.94,6.95,6.92,6.92,241200.0,6.3334,6.3425,6.3151,6.3151,241200.0
2012-08-09 10:00:00,6.92,6.93,6.92,6.93,196800.0,6.3151,6.3242,6.3151,6.3242,196800.0
2012-08-09 10:10:00,6.93,6.96,6.93,6.96,163200.0,6.3242,6.3516,6.3242,6.3516,163200.0
2012-08-09 10:20:00,6.96,6.97,6.94,6.94,153600.0,6.3516,6.3607,6.3334,6.3334,153600.0
2012-08-09 10:30:00,6.94,6.96,6.94,6.95,195600.0,6.3334,6.3516,6.3334,6.3425,195600.0
2012-08-09 10:40:00,6.95,6.97,6.95,6.96,182400.0,6.3425,6.3607,6.3425,6.3516,182400.0
2012-08-09 10:50:00,6.96,6.98,6.96,6.97,282000.0,6.3516,6.3699,6.3516,6.3607,282000.0
2012-08-09 11:00:00,6.97,6.97,6.95,6.96,126000.0,6.3607,6.3607,6.3425,6.3516,126000.0
2012-08-09 11:10:00,6.96,6.96,6.95,6.96,148800.0,6.3516,6.3516,6.3425,6.3516,148800.0
2012-08-09 11:20:00,6.96,6.96,6.93,6.94,147600.0,6.3516,6.3516,6.3242,6.3334,147600.0
2012-08-09 11:30:00,6.94,6.95,6.94,6.94,90000.0,6.3334,6.3425,6.3334,6.3334,90000.0
2012-08-09 11:40:00,6.94,6.94,6.9,6.9,422400.0,6.3334,6.3334,6.2969,6.2969,422400.0
2012-08-09 11:50:00,6.89,6.9,6.87,6.89,510000.0,6.2877,6.2969,6.2695,6.2877,510000.0
2012-08-09 12:00:00,6.89,6.89,6.88,6.89,201600.0,6.2877,6.2877,6.2786,6.2877,201600.0
2012-08-09 12:10:00,6.89,6.91,6.89,6.9,296400.0,6.2877,6.306,6.2877,6.2969,296400.0
2012-08-09 12:20:00,6.9,6.9,6.89,6.9,255600.0,6.2969,6.2969,6.2877,6.2969,255600.0
2012-08-09 12:30:00,6.9,6.91,6.89,6.91,106800.0,6.2969,6.306,6.2877,6.306,106800.0
2012-08-09 12:40:00,6.91,6.92,6.91,6.92,130800.0,6.306,6.3151,6.306,6.3151,130800.0
2012-08-09 12:50:00,6.92,6.94,6.92,6.94,75600.0,6.3151,6.3334,6.3151,6.3334,75600.0
2012-08-09 13:00:00,6.95,6.95,6.94,6.94,181200.0,6.3425,6.3425,6.3334,6.3334,181200.0
2012-08-09 13:10:00,6.94,6.94,6.93,6.93,74400.0,6.3334,6.3334,6.3242,6.3242,74400.0
2012-08-09 13:20:00,6.93,6.93,6.93,6.93,8400.0,6.3242,6.3242,6.3242,6.3242,8400.0
2012-08-09 13:30:00,6.94,6.94,6.92,6.93,109200.0,6.3334,6.3334,6.3151,6.3242,109200.0
2012-08-09 13:40:00,6.94,6.94,6.93,6.93,54000.0,6.3334,6.3334,6.3242,6.3242,54000.0
2012-08-09 13:50:00,6.93,6.93,6.93,6.93,28800.0,6.3242,6.3242,6.3242,6.3242,28800.0
2012-08-09 14:00:00,6.93,6.93,6.93,6.93,34800.0,6.3242,6.3242,6.3242,6.3242,34800.0
2012-08-09 14:10:00,6.93,6.93,6.93,6.93,2400.0,6.3242,6.3242,6.3242,6.3242,2400.0
2012-08-09 14:20:00,6.93,6.94,6.93,6.94,54000.0,6.3242,6.3334,6.3242,6.3334,54000.0
2012-08-09 14:30:00,6.95,6.96,6.95,6.95,72000.0,6.3425,6.3516,6.3425,6.3425,72000.0
2012-08-09 14:40:00,6.95,6.95,6.94,6.95,38400.0,6.3425,6.3425,6.3334,6.3425,38400.0
2012-08-09 14:50:00,6.95,6.95,6.95,6.95,30000.0,6.3425,6.3425,6.3425,6.3425,30000.0
2012-08-09 15:00:00,6.95,6.95,6.93,6.93,84000.0,6.3425,6.3425,6.3242,6.3242,84000.0
2012-08-09 15:10:00,6.94,6.95,6.94,6.95,93600.0,6.3334,6.3425,6.3334,6.3425,93600.0
2012-08-09 15:20:00,6.95,6.95,6.94,6.95,25200.0,6.3425,6.3425,6.3334,6.3425,25200.0
2012-08-09 15:30:00,6.95,6.95,6.93,6.93,98400.0,6.3425,6.3425,6.3242,6.3242,98400.0
2012-08-09 15:40:00,6.93,6.94,6.92,6.93,148800.0,6.3242,6.3334,6.3151,6.3242,148800.0
2012-08-09 15:50:00,6.93,6.93,6.92,6.93,307200.0,6.3242,6.3242,6.3151,6.3242,307200.0
2012-08-10 09:30:00,6.85,6.87,6.82,6.85,561600.0,6.2512,6.2695,6.2239,6.2512,561600.0
2012-08-10 09:40:00,6.85,6.86,6.84,6.84,105600.0,6.2512,6.2604,6.2421,6.2421,105600.0
2012-08-10 09:50:00,6.83,6.85,6.83,6.85,145200.0,6.233,6.2512,6.233,6.2512,145200.0
2012-08-10 10:00:00,6.85,6.86,6.84,6.86,307200.0,6.2512,6.2604,6.2421,6.2604,307200.0
2012-08-10 10:10:00,6.87,6.91,6.87,6.88,475200.0,6.2695,6.306,6.2695,6.2786,475200.0
2012-08-10 10:20:00,6.89,6.89,6.88,6.89,183600.0,6.2877,6.2877,6.2786,6.2877,183600.0
2012-08-10 10:30:00,6.89,6.92,6.89,6.91,390000.0,6.2877,6.3151,6.2877,6.306,390000.0
2012-08-10 10:40:00,6.91,6.92,6.9,6.9,241200.0,6.306,6.3151,6.2969,6.2969,241200.0
2012-08-10 10:50:00,6.9,6.9,6.89,6.9,169200.0,6.2969,6.2969,6.2877,6.2969,169200.0
2012-08-10 11:00:00,6.91,6.91,6.84,6.87,492000.0,6.306,6.306,6.2421,6.2695,492000.0
2012-08-10 11:10:00,6.87,6.88,6.87,6.87,127200.0,6.2695,6.2786,6.2695,6.2695,127200.0
2012-08-10 11:20:00,6.88,6.9,6.88,6.9,280800.0,6.2786,6.2969,6.2786,6.2969,280800.0
2012-08-10 11:30:00,6.9,6.9,6.88,6.89,82800.0,6.2969,6.2969,6.2786,6.2877,82800.0
2012-08-10 11:40:00,6.89,6.89,6.89,6.89,2400.0,6.2877,6.2877,6.2877,6.2877,2400.0
2012-08-10 11:50:00,6.9,6.92,6.9,6.91,86400.0,6.2969,6.3151,6.2969,6.306,86400.0
2012-08-10 12:00:00,6.91,6.91,6.9,6.9,24000.0,6.306,6.306,6.2969,6.2969,24000.0
2012-08-10 12:10:00,6.89,6.89,6.89,6.89,20400.0,6.2877,6.2877,6.2877,6.2877,20400.0
2012-08-10 12:20:00,6.89,6.9,6.89,6.9,25200.0,6.2877,6.2969,6.2877,6.2969,25200.0
2012-08-10 12:30:00,6.9,6.9,6.9,6.9,91200.0,6.2969,6.2969,6.2969,6.2969,91200.0
2012-08-10 12:40:00,6.9,6.9,6.89,6.89,91200.0,6.2969,6.2969,6.2877,6.2877,91200.0
2012-08-10 12:50:00,6.89,6.89,6.89,6.89,18000.0,6.2877,6.2877,6.2877,6.2877,18000.0
2012-08-10 13:00:00,6.89,6.9,6.89,6.89,76800.0,6.2877,6.2969,6.2877,6.2877,76800.0
2012-08-10 13:10:00,6.88,6.88,6.87,6.88,28800.0,6.2786,6.2786,6.2695,6.2786,28800.0
2012-08-10 13:20:00,6.88,6.89,6.88,6.89,38400.0,6.2786,6.2877,6.2786,6.2877,38400.0
2012-08-10 13:30:00,6.89,6.9,6.89,6.9,45600.0,6.2877,6.2969,6.2877,6.2969,45600.0
2012-08-10 13:40:00,6.9,6.91,6.9,6.9,231600.0,6.2969,6.306,6.2969,6.2969,231600.0
2012-08-10 13:50:00,6.91,6.91,6.9,6.9,68400.0,6.306,6.306,6.2969,6.2969,68400.0
2012-08-10 14:00:00,6.91,6.91,6.9,6.9,48000.0,6.306,6.306,6.2969,6.2969,48000.0
2012-08-10 14:10:00,6.9,6.9,6.89,6.9,93600.0,6.2969,6.2969,6.2877,6.2969,93600.0
2012-08-10 14:20:00,6.9,6.9,6.9,6.9,16800.0,6.2969,6.2969,6.2969,6.2969,16800.0
2012-08-10 14:30:00,6.91,6.91,6.9,6.9,12000.0,6.306,6.306,6.2969,6.2969,12000.0
2012-08-10 14:40:00,6.9,6.91,6.9,6.9,18000.0,6.2969,6.306,6.2969,6.2969,18000.0
2012-08-10 14:50:00,6.91,6.92,6.91,6.91,177600.0,6.306,6.3151,6.306,6.306,177600.0
2012-08-10 15:00:00,6.92,6.92,6.91,6.92,49200.0,6.3151,6.3151,6.306,6.3151,49200.0
2012-08-10 15:10:00,6.92,6.93,6.92,6.93,422400.0,6.3151,6.3242,6.3151,6.3242,422400.0
2012-08-10 15:20:00,6.94,6.94,6.93,6.94,87600.0,6.3334,6.3334,6.3242,6.3334,87600.0
2012-08-10 15:30:00,6.93,6.94,6.93,6.93,74400.0,6.3242,6.3334,6.3242,6.3242,74400.0
2012-08-10 15:40:00,6.93,6.98,6.93,6.96,489600.0,6.3242,6.3699,6.3242,6.3516,489600.0
2012-08-10 15:50:00,6.97,6.98,6.97,6.97,348000.0,6.3607,6.3699,6.3607,6.3607,348000.0
2012-08-13 09:30:00,6.94,6.95,6.92,6.95,566400.0,6.3334,6.3425,6.3151,6.3425,566400.0
2012-08-13 09:40:00,6.95,6.96,6.95,6.96,145200.0,6.3425,6.3516,6.3425,6.3516,145200.0
2012-08-13 09:50:00,6.96,6.97,6.95,6.95,487200.0,6.3516,6.3607,6.3425,6.3425,487200.0
2012-08-13 10:00:00,6.95,6.97,6.93,6.93,268800.0,6.3425,6.3607,6.3242,6.3242,268800.0
2012-08-13 10:10:00,6.93,6.93,6.91,6.93,139200.0,6.3242,6.3242,6.306,6.3242,139200.0
2012-08-13 10:20:00,6.92,6.92,6.89,6.91,382800.0,6.3151,6.3151,6.2877,6.306,382800.0
2012-08-13 10:30:00,6.9,6.9,6.88,6.89,189600.0,6.2969,6.2969,6.2786,6.2877,189600.0
2012-08-13 10:40:00,6.89,6.9,6.89,6.9,152400.0,6.2877,6.2969,6.2877,6.2969,152400.0
2012-08-13 10:50:00,6.89,6.9,6.88,6.88,182400.0,6.2877,6.2969,6.2786,6.2786,182400.0
2012-08-13 11:00:00,6.88,6.88,6.85,6.85,300000.0,6.2786,6.2786,6.2512,6.2512,300000.0
2012-08-13 11:10:00,6.86,6.87,6.86,6.86,252000.0,6.2604,6.2695,6.2604,6.2604,252000.0
2012-08-13 11:20:00,6.87,6.89,6.86,6.88,128400.0,6.2695,6.2877,6.2604,6.2786,128400.0
2012-08-13 11:30:00,6.89,6.89,6.88,6.89,50400.0,6.2877,6.2877,6.2786,6.2877,50400.0
2012-08-13 11:40:00,6.88,6.89,6.88,6.89,86400.0,6.2786,6.2877,6.2786,6.2877,86400.0
2012-08-13 11:50:00,6.89,6.89,6.88,6.88,80400.0,6.2877,6.2877,6.2786,6.2786,80400.0
2012-08-13 12:00:00,6.89,6.89,6.87,6.87,103200.0,6.2877,6.2877,6.2695,6.2695,103200.0
2012-08-13 12:10:00,6.86,6.89,6.86,6.88,64800.0,6.2604,6.2877,6.2604,6.2786,64800.0
2012-08-13 12:20:00,6.88,6.88,6.87,6.88,121200.0,6.2786,6.2786,6.2695,6.2786,121200.0
2012-08-13 12:30:00,6.88,6.88,6.87,6.87,40800.0,6.2786,6.2786,6.2695,6.2695,40800.0
2012-08-13 12:40:00,6.87,6.89,6.87,6.89,122400.0,6.2695,6.2877,6.2695,6.2877,122400.0
2012-08-13 12:50:00,6.89,6.91,6.89,6.91,150000.0,6.2877,6.306,6.2877,6.306,150000.0
2012-08-13 13:00:00,6.91,6.91,6.9,6.9,88800.0,6.306,6.306,6.2969,6.2969,88800.0
2012-08-13 13:10:00,6.91,6.91,6.89,6.9,142800.0,6.306,6.306,6.2877,6.2969,142800.0
2012-08-13 13:20:00,6.89,6.9,6.89,6.89,27600.0,6.2877,6.2969,6.2877,6.2877,27600.0
2012-08-13 13:30:00,6.89,6.89,6.88,6.89,61200.0,6.2877,6.2877,6.2786,6.2877,61200.0
2012-08-13 13:40:00,6.9,6.91,6.9,6.91,63600.0,6.2969,6.306,6.2969,6.306,63600.0
2012-08-13 13:50:00,6.91,6.91,6.9,6.91,105600.0,6.306,6.306,6.2969,6.306,105600.0
2012-08-13 14:00:00,6.91,6.91,6.9,6.91,40800.0,6.306,6.306,6.2969,6.306,40800.0
2012-08-13 14:10:00,6.91,6.92,6.91,6.92,256800.0,6.306,6.3151,6.306,6.3151,256800.0
2012-08-13 14:20:00,6.93,6.95,6.93,6.94,718800.0,6.3242,6.3425,6.3242,6.3334,718800.0
2012-08-13 14:30:00,6.94,6.94,6.94,6.94,116400.0,6.3334,6.3334,6.3334,6.3334,116400.0
2012-08-13 14:40:00,6.94,6.94,6.93,6.93,85200.0,6.3334,6.3334,6.3242,6.3242,85200.0
2012-08-13 14:50:00,6.94,6.97,6.94,6.95,255600.0,6.3334,6.3607,6.3334,6.3425,255600.0
2012-08-13 15:00:00,6.95,6.96,6.94,6.94,134400.0,6.3425,6.3516,6.3334,6.3334,134400.0
2012-08-13 15:10:00,6.94,6.95,6.93,6.93,102000.0,6.3334,6.3425,6.3242,6.3242,102000.0
2012-08-13 15:20:00,6.94,6.94,6.93,6.93,130800.0,6.3334,6.3334,6.3242,6.3242,130800.0
2012-08-13 15:30:00,6.93,6.95,6.93,6.94,272400.0,6.3242,6.3425,6.3242,6.3334,272400.0
2012-08-13 15:40:00,6.94,6.95,6.94,6.95,237600.0,6.3334,6.3425,6.3334,6.3425,237600.0
2012-08-13 15:50:00,6.95,6.96,6.93,6.96,583200.0,6.3425,6.3516,6.3242,6.3516,583200.0
2012-08-14 09:30:00,7.04,7.05,7.0,7.01,813600.0,6.4246,6.4337,6.3881,6.3972,813600.0
2012-08-14 09:40:00,7.0,7.02,6.99,7.02,630000.0,6.3881,6.4064,6.379,6.4064,630000.0
2012-08-14 09:50:00,7.02,7.02,6.98,6.99,266400.0,6.4064,6.4064,6.3699,6.379,266400.0
2012-08-14 10:00:00,7.0,7.01,6.99,6.99,384000.0,6.3881,6.3972,6.379,6.379,384000.0
2012-08-14 10:10:00,6.99,7.02,6.99,7.01,303600.0,6.379,6.4064,6.379,6.3972,303600.0
2012-08-14 10:20:00,7.01,7.01,6.98,6.99,261600.0,6.3972,6.3972,6.3699,6.379,261600.0
2012-08-14 10:30:00,6.99,6.99,6.97,6.98,175200.0,6.379,6.379,6.3607,6.3699,175200.0
2012-08-14 10:40:00,6.98,7.0,6.98,7.0,39600.0,6.3699,6.3881,6.3699,6.3881,39600.0
2012-08-14 10:50:00,7.0,7.01,7.0,7.0,223200.0,6.3881,6.3972,6.3881,6.3881,223200.0
2012-08-14 11:00:00,7.01,7.02,7.0,7.02,51600.0,6.3972,6.4064,6.3881,6.4064,51600.0
2012-08-14 11:10:00,7.02,7.02,7.01,7.01,111600.0,6.4064,6.4064,6.3972,6.3972,111600.0
2012-08-14 11:20:00,7.01,7.02,7.01,7.02,78000.0,6.3972,6.4064,6.3972,6.4064,78000.0
2012-08-14 11:30:00,7.02,7.03,7.02,7.02,135600.0,6.4064,6.4155,6.4064,6.4064,135600.0
2012-08-14 11:40:00,7.02,7.04,7.02,7.04,124800.0,6.4064,6.4246,6.4064,6.4246,124800.0
2012-08-14 11:50:00,7.04,7.04,7.02,7.03,64800.0,6.4246,6.4246,6.4064,6.4155,64800.0
2012-08-14 12:00:00,7.03,7.03,7.03,7.03,26400.0,6.4155,6.4155,6.4155,6.4155,26400.0
2012-08-14 12:10:00,7.03,7.03,7.02,7.02,219600.0,6.4155,6.4155,6.4064,6.4064,219600.0
2012-08-14 12:20:00,7.01,7.02,7.01,7.01,69600.0,6.3972,6.4064,6.3972,6.3972,69600.0
2012-08-14 12:30:00,7.03,7.03,7.0,7.0,195600.0,6.4155,6.4155,6.3881,6.3881,195600.0
2012-08-14 12:40:00,7.0,7.0,6.98,6.99,391200.0,6.3881,6.3881,6.3699,6.379,391200.0
2012-08-14 12:50:00,7.0,7.0,6.99,6.99,435600.0,6.3881,6.3881,6.379,6.379,435600.0
2012-08-14 13:00:00,7.0,7.0,7.0,7.0,138000.0,6.3881,6.3881,6.3881,6.3881,138000.0
2012-08-14 13:10:00,6.99,6.99,6.98,6.98,247200.0,6.379,6.379,6.3699,6.3699,247200.0
2012-08-14 13:20:00,6.98,6.99,6.97,6.98,27600.0,6.3699,6.379,6.3607,6.3699,27600.0
2012-08-14 13:30:00,6.99,6.99,6.99,6.99,93600.0,6.379,6.379,6.379,6.379,93600.0
2012-08-14 13:40:00,6.99,7.0,6.99,7.0,57600.0,6.379,6.3881,6.379,6.3881,57600.0
2012-08-14 13:50:00,7.0,7.0,6.98,6.99,79200.0,6.3881,6.3881,6.3699,6.379,79200.0
2012-08-14 14:00:00,6.99,7.0,6.99,6.99,87600.0,6.379,6.3881,6.379,6.379,87600.0
2012-08-14 14:10:00,7.0,7.0,6.99,6.99,44400.0,6.3881,6.3881,6.379,6.379,44400.0
2012-08-14 14:20:00,6.98,6.99,6.98,6.99,51600.0,6.3699,6.379,6.3699,6.379,51600.0
2012-08-14 14:30:00,6.99,6.99,6.99,6.99,124800.0,6.379,6.379,6.379,6.379,124800.0
2012-08-14 14:40:00,6.98,6.99,6.98,6.99,93600.0,6.3699,6.379,6.3699,6.379,93600.0
2012-08-14 14:50:00,6.99,6.99,6.99,6.99,33600.0,6.379,6.379,6.379,6.379,33600.0
2012-08-14 15:00:00,7.0,7.01,6.98,6.98,184800.0,6.3881,6.3972,6.3699,6.3699,184800.0
2012-08-14 15:10:00,6.98,6.98,6.96,6.98,211200.0,6.3699,6.3699,6.3516,6.3699,211200.0
2012-08-14 15:20:00,6.98,6.98,6.97,6.97,136800.0,6.3699,6.3699,6.3607,6.3607,136800.0
2012-08-14 15:30:00,6.98,6.98,6.93,6.94,381600.0,6.3699,6.3699,6.3242,6.3334,381600.0
2012-08-14 15:40:00,6.94,6.95,6.93,6.94,404400.0,6.3334,6.3425,6.3242,6.3334,404400.0
2012-08-14 15:50:00,6.94,6.96,6.9,6.96,616800.0,6.3334,6.3516,6.2969,6.3516,616800.0
2012-08-15 09:30:00,6.94,6.96,6.93,6.95,327600.0,6.3334,6.3516,6.3242,6.3425,327600.0
2012-08-15 09:40:00,6.95,6.99,6.95,6.99,348000.0,6.3425,6.379,6.3425,6.379,348000.0
2012-08-15 09:50:00,6.99,7.0,6.99,6.99,206400.0,6.379,6.3881,6.379,6.379,206400.0
2012-08-15 10:00:00,6.99,7.01,6.99,7.0,198000.0,6.379,6.3972,6.379,6.3881,198000.0
2012-08-15 10:10:00,7.0,7.01,6.98,6.98,128400.0,6.3881,6.3972,6.3699,6.3699,128400.0
2012-08-15 10:20:00,6.98,6.99,6.98,6.99,168000.0,6.3699,6.379,6.3699,6.379,168000.0
2012-08-15 10:30:00,6.99,7.0,6.98,6.98,84000.0,6.379,6.3881,6.3699,6.3699,84000.0
2012-08-15 10:40:00,6.97,6.97,6.95,6.96,226800.0,6.3607,6.3607,6.3425,6.3516,226800.0
2012-08-15 10:50:00,6.97,6.98,6.97,6.98,87600.0,6.3607,6.3699,6.3607,6.3699,87600.0
2012-08-15 11:00:00,6.97,6.99,6.97,6.99,24000.0,6.3607,6.379,6.3607,6.379,24000.0
2012-08-15 11:10:00,6.98,6.99,6.98,6.99,56400.0,6.3699,6.379,6.3699,6.379,56400.0
2012-08-15 11:20:00,6.98,6.98,6.97,6.97,120000.0,6.3699,6.3699,6.3607,6.3607,120000.0
2012-08-15 11:30:00,6.97,6.98,6.97,6.97,73200.0,6.3607,6.3699,6.3607,6.3607,73200.0
2012-08-15 11:40:00,6.98,6.98,6.97,6.98,48000.0,6.3699,6.3699,6.3607,6.3699,48000.0
2012-08-15 11:50:00,6.98,6.99,6.98,6.99,20400.0,6.3699,6.379,6.3699,6.379,20400.0
2012-08-15 12:00:00,6.99,6.99,6.99,6.99,22800.0,6.379,6.379,6.379,6.379,22800.0
2012-08-15 12:10:00,6.99,6.99,6.98,6.99,134400.0,6.379,6.379,6.3699,6.379,134400.0
2012-08-15 12:20:00,6.99,7.0,6.99,7.0,157200.0,6.379,6.3881,6.379,6.3881,157200.0
2012-08-15 12:30:00,6.99,7.0,6.99,6.99,54000.0,6.379,6.3881,6.379,6.379,54000.0
2012-08-15 12:40:00,6.99,6.99,6.99,6.99,63600.0,6.379,6.379,6.379,6.379,63600.0
2012-08-15 12:50:00,6.99,6.99,6.99,6.99,0.0,6.379,6.379,6.379,6.379,0.0
2012-08-15 13:00:00,6.99,6.99,6.97,6.98,91200.0,6.379,6.379,6.3607,6.3699,91200.0
2012-08-15 13:10:00,6.98,6.98,6.98,6.98,49200.0,6.3699,6.3699,6.3699,6.3699,49200.0
2012-08-15 13:20:00,6.98,6.98,6.97,6.98,20400.0,6.3699,6.3699,6.3607,6.3699,20400.0
2012-08-15 13:30:00,6.98,6.98,6.98,6.98,24000.0,6.3699,6.3699,6.3699,6.3699,24000.0
2012-08-15 13:40:00,6.98,6.98,6.97,6.97,88800.0,6.3699,6.3699,6.3607,6.3607,88800.0
2012-08-15 13:50:00,6.97,6.98,6.97,6.97,62400.0,6.3607,6.3699,6.3607,6.3607,62400.0
2012-08-15 14:00:00,6.97,6.97,6.96,6.96,67200.0,6.3607,6.3607,6.3516,6.3516,67200.0
2012-08-15 14:10:00,6.96,6.98,6.96,6.98,178800.0,6.3516,6.3699,6.3516,6.3699,178800.0
2012-08-15 14:20:00,6.98,6.98,6.97,6.98,124800.0,6.3699,6.3699,6.3607,6.3699,124800.0
2012-08-15 14:30:00,6.98,6.99,6.98,6.99,661200.0,6.3699,6.379,6.3699,6.379,661200.0
2012-08-15 14:40:00,6.99,7.0,6.99,7.0,454800.0,6.379,6.3881,6.379,6.3881,454800.0
2012-08-15 14:50:00,7.01,7.02,7.0,7.0,362400.0,6.3972,6.4064,6.3881,6.3881,362400.0
2012-08-15 15:00:00,7.0,7.01,7.0,7.0,56400.0,6.3881,6.3972,6.3881,6.3881,56400.0
2012-08-15 15:10:00,7.01,7.01,7.0,7.0,58800.0,6.3972,6.3972,6.3881,6.3881,58800.0
2012-08-15 15:20:00,7.01,7.01,6.98,6.99,214800.0,6.3972,6.3972,6.3699,6.379,214800.0
2012-08-15 15:30:00,6.99,6.99,6.98,6.98,522000.0,6.379,6.379,6.3699,6.3699,522000.0
2012-08-15 15:40:00,6.98,7.0,6.98,6.99,252000.0,6.3699,6.3881,6.3699,6.379,252000.0
2012-08-15 15:50:00,6.98,7.0,6.98,6.98,243600.0,6.3699,6.3881,6.3699,6.3699,243600.0
2012-08-16 09:30:00,7.02,7.04,7.0,7.01,643200.0,6.4064,6.4246,6.3881,6.3972,643200.0
2012-08-16 09:40:00,7.01,7.01,6.98,6.99,410400.0,6.3972,6.3972,6.3699,6.379,410400.0
2012-08-16 09:50:00,7.0,7.0,6.99,6.99,312000.0,6.3881,6.3881,6.379,6.379,312000.0
2012-08-16 10:00:00,6.99,6.99,6.97,6.99,204000.0,6.379,6.379,6.3607,6.379,204000.0
2012-08-16 10:10:00,6.99,7.0,6.97,6.98,66000.0,6.379,6.3881,6.3607,6.3699,66000.0
2012-08-16 10:20:00,6.99,7.01,6.99,7.0,256800.0,6.379,6.3972,6.379,6.3881,256800.0
2012-08-16 10:30:00,7.01,7.04,7.01,7.04,244800.0,6.3972,6.4246,6.3972,6.4246,244800.0
2012-08-16 10:40:00,7.05,7.05,7.04,7.05,429600.0,6.4337,6.4337,6.4246,6.4337,429600.0
2012-08-16 10:50:00,7.05,7.06,7.05,7.05,242400.0,6.4337,6.4429,6.4337,6.4337,242400.0
2012-08-16 11:00:00,7.05,7.05,7.04,7.04,217200.0,6.4337,6.4337,6.4246,6.4246,217200.0
2012-08-16 11:10:00,7.05,7.06,7.04,7.06,204000.0,6.4337,6.4429,6.4246,6.4429,204000.0
2012-08-16 11:20:00,7.06,7.06,7.06,7.06,78000.0,6.4429,6.4429,6.4429,6.4429,78000.0
2012-08-16 11:30:00,7.06,7.07,7.06,7.07,313200.0,6.4429,6.452,6.4429,6.452,313200.0
2012-08-16 11:40:00,7.07,7.09,7.07,7.08,320400.0,6.452,6.4703,6.452,6.4611,320400.0
2012-08-16 11:50:00,7.09,7.11,7.08,7.1,309600.0,6.4703,6.4885,6.4611,6.4794,309600.0
2012-08-16 12:00:00,7.1,7.11,7.09,7.11,93600.0,6.4794,6.4885,6.4703,6.4885,93600.0
2012-08-16 12:10:00,7.1,7.11,7.1,7.11,106800.0,6.4794,6.4885,6.4794,6.4885,106800.0
2012-08-16 12:20:00,7.11,7.11,7.1,7.1,223200.0,6.4885,6.4885,6.4794,6.4794,223200.0
2012-08-16 12:30:00,7.1,7.1,7.09,7.1,136800.0,6.4794,6.4794,6.4703,6.4794,136800.0
2012-08-16 12:40:00,7.1,7.11,7.1,7.1,93600.0,6.4794,6.4885,6.4794,6.4794,93600.0
2012-08-16 12:50:00,7.1,7.11,7.1,7.11,164400.0,6.4794,6.4885,6.4794,6.4885,164400.0
2012-08-16 13:00:00,7.11,7.12,7.11,7.11,68400.0,6.4885,6.4976,6.4885,6.4885,68400.0
2012-08-16 13:10:00,7.12,7.13,7.12,7.13,240000.0,6.4976,6.5068,6.4976,6.5068,240000.0
2012-08-16 13:20:00,7.13,7.13,7.12,7.12,51600.0,6.5068,6.5068,6.4976,6.4976,51600.0
2012-08-16 13:30:00,7.12,7.12,7.12,7.12,75600.0,6.4976,6.4976,6.4976,6.4976,75600.0
2012-08-16 13:40:00,7.11,7.11,7.11,7.11,92400.0,6.4885,6.4885,6.4885,6.4885,92400.0
2012-08-16 13:50:00,7.11,7.12,7.11,7.12,34800.0,6.4885,6.4976,6.4885,6.4976,34800.0
2012-08-16 14:00:00,7.12,7.14,7.12,7.13,247200.0,6.4976,6.5159,6.4976,6.5068,247200.0
2012-08-16 14:10:00,7.13,7.14,7.13,7.13,254400.0,6.5068,6.5159,6.5068,6.5068,254400.0
2012-08-16 14:20:00,7.13,7.13,7.13,7.13,162000.0,6.5068,6.5068,6.5068,6.5068,162000.0
2012-08-16 14:30:00,7.14,7.17,7.14,7.16,537600.0,6.5159,6.5433,6.5159,6.5341,537600.0
2012-08-16 14:40:00,7.16,7.17,7.16,7.16,356400.0,6.5341,6.5433,6.5341,6.5341,356400.0
2012-08-16 14:50:00,7.16,7.16,7.15,7.15,210000.0,6.5341,6.5341,6.525,6.525,210000.0
2012-08-16 15:00:00,7.14,7.15,7.14,7.15,144000.0,6.5159,6.525,6.5159,6.525,144000.0
2012-08-16 15:10:00,7.14,7.16,7.14,7.16,34800.0,6.5159,6.5341,6.5159,6.5341,34800.0
2012-08-16 15:20:00,7.15,7.17,7.15,7.16,147600.0,6.525,6.5433,6.525,6.5341,147600.0
2012-08-16 15:30:00,7.16,7.16,7.15,7.15,218400.0,6.5341,6.5341,6.525,6.525,218400.0
2012-08-16 15:40:00,7.15,7.15,7.13,7.14,168000.0,6.525,6.525,6.5068,6.5159,168000.0
2012-08-16 15:50:00,7.14,7.14,7.12,7.14,644400.0,6.5159,6.5159,6.4976,6.5159,644400.0
2012-08-17 09:30:00,7.18,7.18,7.14,7.15,873600.0,6.5524,6.5524,6.5159,6.525,873600.0
2012-08-17 09:40:00,7.15,7.15,7.13,7.14,655200.0,6.525,6.525,6.5068,6.5159,655200.0
2012-08-17 09:50:00,7.15,7.16,7.14,7.16,495600.0,6.525,6.5341,6.5159,6.5341,495600.0
2012-08-17 10:00:00,7.16,7.16,7.13,7.14,494400.0,6.5341,6.5341,6.5068,6.5159,494400.0
2012-08-17 10:10:00,7.15,7.16,7.14,7.15,150000.0,6.525,6.5341,6.5159,6.525,150000.0
2012-08-17 10:20:00,7.14,7.15,7.14,7.14,276000.0,6.5159,6.525,6.5159,6.5159,276000.0
2012-08-17 10:30:00,7.14,7.15,7.13,7.14,144000.0,6.5159,6.525,6.5068,6.5159,144000.0
2012-08-17 10:40:00,7.14,7.14,7.12,7.12,133200.0,6.5159,6.5159,6.4976,6.4976,133200.0
2012-08-17 10:50:00,7.13,7.14,7.12,7.13,96000.0,6.5068,6.5159,6.4976,6.5068,96000.0
2012-08-17 11:00:00,7.13,7.14,7.13,7.14,202800.0,6.5068,6.5159,6.5068,6.5159,202800.0
2012-08-17 11:10:00,7.14,7.14,7.12,7.13,73200.0,6.5159,6.5159,6.4976,6.5068,73200.0
2012-08-17 11:20:00,7.13,7.14,7.13,7.14,64800.0,6.5068,6.5159,6.5068,6.5159,64800.0
2012-08-17 11:30:00,7.13,7.15,7.13,7.15,123600.0,6.5068,6.525,6.5068,6.525,123600.0
2012-08-17 11:40:00,7.15,7.15,7.14,7.15,127200.0,6.525,6.525,6.5159,6.525,127200.0
2012-08-17 11:50:00,7.15,7.16,7.15,7.16,406800.0,6.525,6.5341,6.525,6.5341,406800.0
2012-08-17 12:00:00,7.16,7.16,7.15,7.15,301200.0,6.5341,6.5341,6.525,6.525,301200.0
2012-08-17 12:10:00,7.15,7.16,7.15,7.15,126000.0,6.525,6.5341,6.525,6.525,126000.0
2012-08-17 12:20:00,7.15,7.15,7.15,7.15,68400.0,6.525,6.525,6.525,6.525,68400.0
2012-08-17 12:30:00,7.15,7.15,7.13,7.14,24000.0,6.525,6.525,6.5068,6.5159,24000.0
2012-08-17 12:40:00,7.14,7.15,7.14,7.15,105600.0,6.5159,6.525,6.5159,6.525,105600.0
2012-08-17 12:50:00,7.14,7.14,7.13,7.13,84000.0,6.5159,6.5159,6.5068,6.5068,84000.0
2012-08-17 13:00:00,7.13,7.14,7.13,7.13,62400.0,6.5068,6.5159,6.5068,6.5068,62400.0
2012-08-17 13:10:00,7.14,7.14,7.14,7.14,34800.0,6.5159,6.5159,6.5159,6.5159,34800.0
2012-08-17 13:20:00,7.14,7.14,7.14,7.14,7200.0,6.5159,6.5159,6.5159,6.5159,7200.0
2012-08-17 13:30:00,7.14,7.15,7.14,7.15,157200.0,6.5159,6.525,6.5159,6.525,157200.0
2012-08-17 13:40:00,7.15,7.15,7.14,7.14,44400.0,6.525,6.525,6.5159,6.5159,44400.0
2012-08-17 13:50:00,7.14,7.14,7.14,7.14,3600.0,6.5159,6.5159,6.5159,6.5159,3600.0
2012-08-17 14:00:00,7.14,7.14,7.14,7.14,46800.0,6.5159,6.5159,6.5159,6.5159,46800.0
2012-08-17 14:10:00,7.14,7.14,7.14,7.14,201600.0,6.5159,6.5159,6.5159,6.5159,201600.0
2012-08-17 14:20:00,7.14,7.16,7.14,7.15,193200.0,6.5159,6.5341,6.5159,6.525,193200.0
2012-08-17 14:30:00,7.15,7.15,7.15,7.15,88800.0,6.525,6.525,6.525,6.525,88800.0
2012-08-17 14:40:00,7.15,7.16,7.15,7.16,52800.0,6.525,6.5341,6.525,6.5341,52800.0
2012-08-17 14:50:00,7.16,7.16,7.16,7.16,103200.0,6.5341,6.5341,6.5341,6.5341,103200.0
2012-08-17 15:00:00,7.16,7.17,7.16,7.16,52800.0,6.5341,6.5433,6.5341,6.5341,52800.0
2012-08-17 15:10:00,7.16,7.16,7.15,7.15,108000.0,6.5341,6.5341,6.525,6.525,108000.0
2012-08-17 15:20:00,7.15,7.16,7.15,7.15,124800.0,6.525,6.5341,6.525,6.525,124800.0
2012-08-17 15:30:00,7.14,7.14,7.14,7.14,134400.0,6.5159,6.5159,6.5159,6.5159,134400.0
2012-08-17 15:40:00,7.14,7.16,7.14,7.16,163200.0,6.5159,6.5341,6.5159,6.5341,163200.0
2012-08-17 15:50:00,7.16,7.18,7.15,7.17,882000.0,6.5341,6.5524,6.525,6.5433,882000.0
2012-08-20 09:30:00,7.14,7.15,7.13,7.13,310800.0,6.5159,6.525,6.5068,6.5068,310800.0
2012-08-20 09:40:00,7.12,7.16,7.12,7.13,411600.0,6.4976,6.5341,6.4976,6.5068,411600.0
2012-08-20 09:50:00,7.14,7.16,7.1,7.11,566400.0,6.5159,6.5341,6.4794,6.4885,566400.0
2012-08-20 10:00:00,7.11,7.12,7.1,7.11,506400.0,6.4885,6.4976,6.4794,6.4885,506400.0
2012-08-20 10:10:00,7.11,7.11,7.1,7.1,253200.0,6.4885,6.4885,6.4794,6.4794,253200.0
2012-08-20 10:20:00,7.1,7.1,7.08,7.09,367200.0,6.4794,6.4794,6.4611,6.4703,367200.0
2012-08-20 10:30:00,7.09,7.1,7.09,7.1,157200.0,6.4703,6.4794,6.4703,6.4794,157200.0
2012-08-20 10:40:00,7.09,7.11,7.08,7.11,188400.0,6.4703,6.4885,6.4611,6.4885,188400.0
2012-08-20 10:50:00,7.11,7.12,7.11,7.12,96000.0,6.4885,6.4976,6.4885,6.4976,96000.0
2012-08-20 11:00:00,7.12,7.12,7.11,7.11,150000.0,6.4976,6.4976,6.4885,6.4885,150000.0
2012-08-20 11:10:00,7.11,7.12,7.11,7.12,72000.0,6.4885,6.4976,6.4885,6.4976,72000.0
2012-08-20 11:20:00,7.12,7.13,7.11,7.11,242400.0,6.4976,6.5068,6.4885,6.4885,242400.0
2012-08-20 11:30:00,7.11,7.11,7.1,7.11,92400.0,6.4885,6.4885,6.4794,6.4885,92400.0
2012-08-20 11:40:00,7.11,7.12,7.11,7.12,82800.0,6.4885,6.4976,6.4885,6.4976,82800.0
2012-08-20 11:50:00,7.12,7.15,7.12,7.13,274800.0,6.4976,6.525,6.4976,6.5068,274800.0
2012-08-20 12:00:00,7.14,7.14,7.14,7.14,56400.0,6.5159,6.5159,6.5159,6.5159,56400.0
2012-08-20 12:10:00,7.15,7.16,7.15,7.15,93600.0,6.525,6.5341,6.525,6.525,93600.0
2012-08-20 12:20:00,7.15,7.15,7.14,7.14,3600.0,6.525,6.525,6.5159,6.5159,3600.0
2012-08-20 12:30:00,7.14,7.14,7.13,7.13,43200.0,6.5159,6.5159,6.5068,6.5068,43200.0
2012-08-20 12:40:00,7.13,7.14,7.13,7.14,129600.0,6.5068,6.5159,6.5068,6.5159,129600.0
2012-08-20 12:50:00,7.14,7.14,7.13,7.14,112800.0,6.5159,6.5159,6.5068,6.5159,112800.0
2012-08-20 13:00:00,7.13,7.13,7.13,7.13,43200.0,6.5068,6.5068,6.5068,6.5068,43200.0
2012-08-20 13:10:00,7.14,7.14,7.14,7.14,39600.0,6.5159,6.5159,6.5159,6.5159,39600.0
2012-08-20 13:20:00,7.14,7.14,7.14,7.14,80400.0,6.5159,6.5159,6.5159,6.5159,80400.0
2012-08-20 13:30:00,7.14,7.14,7.12,7.12,64800.0,6.5159,6.5159,6.4976,6.4976,64800.0
2012-08-20 13:40:00,7.12,7.13,7.12,7.12,76800.0,6.4976,6.5068,6.4976,6.4976,76800.0
2012-08-20 13:50:00,7.13,7.14,7.13,7.14,8400.0,6.5068,6.5159,6.5068,6.5159,8400.0
2012-08-20 14:00:00,7.13,7.14,7.13,7.14,56400.0,6.5068,6.5159,6.5068,6.5159,56400.0
2012-08-20 14:10:00,7.14,7.16,7.14,7.15,48000.0,6.5159,6.5341,6.5159,6.525,48000.0
2012-08-20 14:20:00,7.15,7.15,7.15,7.15,58800.0,6.525,6.525,6.525,6.525,58800.0
2012-08-20 14:30:00,7.16,7.17,7.15,7.15,295200.0,6.5341,6.5433,6.525,6.525,295200.0
2012-08-20 14:40:00,7.16,7.16,7.15,7.15,64800.0,6.5341,6.5341,6.525,6.525,64800.0
2012-08-20 14:50:00,7.15,7.15,7.14,7.15,26400.0,6.525,6.525,6.5159,6.525,26400.0
2012-08-20 15:00:00,7.15,7.15,7.15,7.15,38400.0,6.525,6.525,6.525,6.525,38400.0
2012-08-20 15:10:00,7.15,7.15,7.14,7.15,97200.0,6.525,6.525,6.5159,6.525,97200.0
2012-08-20 15:20:00,7.15,7.16,7.15,7.16,20400.0,6.525,6.5341,6.525,6.5341,20400.0
2012-08-20 15:30:00,7.16,7.17,7.16,7.16,180000.0,6.5341,6.5433,6.5341,6.5341,180000.0
2012-08-20 15:40:00,7.16,7.17,7.15,7.17,159600.0,6.5341,6.5433,6.525,6.5433,159600.0
2012-08-20 15:50:00,7.17,7.17,7.15,7.17,344400.0,6.5433,6.5433,6.525,6.5433,344400.0
2012-08-21 09:30:00,7.22,7.25,7.21,7.23,669600.0,6.5889,6.6163,6.5798,6.598,669600.0
2012-08-21 09:40:00,7.23,7.24,7.22,7.24,183600.0,6.598,6.6071,6.5889,6.6071,183600.0
2012-08-21 09:50:00,7.23,7.26,7.22,7.26,261600.0,6.598,6.6254,6.5889,6.6254,261600.0
2012-08-21 10:00:00,7.26,7.28,7.26,7.26,214800.0,6.6254,6.6436,6.6254,6.6254,214800.0
2012-08-21 10:10:00,7.27,7.27,7.26,7.26,116400.0,6.6345,6.6345,6.6254,6.6254,116400.0
2012-08-21 10:20:00,7.27,7.28,7.27,7.28,74400.0,6.6345,6.6436,6.6345,6.6436,74400.0
2012-08-21 10:30:00,7.28,7.3,7.28,7.3,330000.0,6.6436,6.6619,6.6436,6.6619,330000.0
2012-08-21 10:40:00,7.3,7.3,7.28,7.28,198000.0,6.6619,6.6619,6.6436,6.6436,198000.0
2012-08-21 10:50:00,7.29,7.29,7.27,7.27,174000.0,6.6528,6.6528,6.6345,6.6345,174000.0
2012-08-21 11:00:00,7.28,7.29,7.27,7.28,120000.0,6.6436,6.6528,6.6345,6.6436,120000.0
2012-08-21 11:10:00,7.28,7.29,7.27,7.29,165600.0,6.6436,6.6528,6.6345,6.6528,165600.0
2012-08-21 11:20:00,7.28,7.28,7.23,7.24,427200.0,6.6436,6.6436,6.598,6.6071,427200.0
2012-08-21 11:30:00,7.24,7.24,7.21,7.23,558000.0,6.6071,6.6071,6.5798,6.598,558000.0
2012-08-21 11:40:00,7.22,7.22,7.2,7.22,192000.0,6.5889,6.5889,6.5706,6.5889,192000.0
2012-08-21 11:50:00,7.22,7.23,7.22,7.22,88800.0,6.5889,6.598,6.5889,6.5889,88800.0
2012-08-21 12:00:00,7.21,7.21,7.19,7.2,295200.0,6.5798,6.5798,6.5615,6.5706,295200.0
2012-08-21 12:10:00,7.2,7.22,7.19,7.2,120000.0,6.5706,6.5889,6.5615,6.5706,120000.0
2012-08-21 12:20:00,7.2,7.2,7.2,7.2,32400.0,6.5706,6.5706,6.5706,6.5706,32400.0
2012-08-21 12:30:00,7.21,7.21,7.2,7.21,146400.0,6.5798,6.5798,6.5706,6.5798,146400.0
2012-08-21 12:40:00,7.21,7.21,7.18,7.18,187200.0,6.5798,6.5798,6.5524,6.5524,187200.0
2012-08-21 12:50:00,7.19,7.19,7.19,7.19,93600.0,6.5615,6.5615,6.5615,6.5615,93600.0
2012-08-21 13:00:00,7.18,7.19,7.18,7.18,496800.0,6.5524,6.5615,6.5524,6.5524,496800.0
2012-08-21 13:10:00,7.18,7.18,7.16,7.18,132000.0,6.5524,6.5524,6.5341,6.5524,132000.0
2012-08-21 13:20:00,7.18,7.18,7.17,7.17,288000.0,6.5524,6.5524,6.5433,6.5433,288000.0
2012-08-21 13:30:00,7.17,7.17,7.16,7.17,106800.0,6.5433,6.5433,6.5341,6.5433,106800.0
2012-08-21 13:40:00,7.16,7.16,7.13,7.13,130800.0,6.5341,6.5341,6.5068,6.5068,130800.0
2012-08-21 13:50:00,7.13,7.15,7.13,7.15,214800.0,6.5068,6.525,6.5068,6.525,214800.0
2012-08-21 14:00:00,7.15,7.16,7.15,7.15,135600.0,6.525,6.5341,6.525,6.525,135600.0
2012-08-21 14:10:00,7.15,7.15,7.14,7.14,73200.0,6.525,6.525,6.5159,6.5159,73200.0
2012-08-21 14:20:00,7.13,7.15,7.13,7.14,57600.0,6.5068,6.525,6.5068,6.5159,57600.0
2012-08-21 14:30:00,7.14,7.15,7.11,7.11,134400.0,6.5159,6.525,6.4885,6.4885,134400.0
2012-08-21 14:40:00,7.12,7.12,7.11,7.12,190800.0,6.4976,6.4976,6.4885,6.4976,190800.0
2012-08-21 14:50:00,7.12,7.12,7.12,7.12,124800.0,6.4976,6.4976,6.4976,6.4976,124800.0
2012-08-21 15:00:00,7.12,7.12,7.09,7.1,61200.0,6.4976,6.4976,6.4703,6.4794,61200.0
2012-08-21 15:10:00,7.1,7.1,7.06,7.07,541200.0,6.4794,6.4794,6.4429,6.452,541200.0
2012-08-21 15:20:00,7.07,7.08,7.07,7.08,235200.0,6.452,6.4611,6.452,6.4611,235200.0
2012-08-21 15:30:00,7.08,7.1,7.07,7.09,112800.0,6.4611,6.4794,6.452,6.4703,112800.0
2012-08-21 15:40:00,7.1,7.11,7.09,7.11,262800.0,6.4794,6.4885,6.4703,6.4885,262800.0
2012-08-21 15:50:00,7.1,7.11,7.08,7.11,490800.0,6.4794,6.4885,6.4611,6.4885,490800.0
2012-08-22 09:30:00,7.05,7.08,7.02,7.04,555600.0,6.4337,6.4611,6.4064,6.4246,555600.0
2012-08-22 09:40:00,7.05,7.09,7.04,7.09,492000.0,6.4337,6.4703,6.4246,6.4703,492000.0
2012-08-22 09:50:00,7.08,7.09,7.07,7.08,481200.0,6.4611,6.4703,6.452,6.4611,481200.0
2012-08-22 10:00:00,7.08,7.1,7.06,7.08,254400.0,6.4611,6.4794,6.4429,6.4611,254400.0
2012-08-22 10:10:00,7.08,7.09,7.06,7.07,547200.0,6.4611,6.4703,6.4429,6.452,547200.0
2012-08-22 10:20:00,7.06,7.09,7.06,7.09,235200.0,6.4429,6.4703,6.4429,6.4703,235200.0
2012-08-22 10:30:00,7.09,7.1,7.08,7.08,157200.0,6.4703,6.4794,6.4611,6.4611,157200.0
2012-08-22 10:40:00,7.07,7.08,7.05,7.05,105600.0,6.452,6.4611,6.4337,6.4337,105600.0
2012-08-22 10:50:00,7.05,7.05,7.04,7.04,115200.0,6.4337,6.4337,6.4246,6.4246,115200.0
2012-08-22 11:00:00,7.03,7.07,7.03,7.05,291600.0,6.4155,6.452,6.4155,6.4337,291600.0
2012-08-22 11:10:00,7.05,7.06,7.03,7.03,274800.0,6.4337,6.4429,6.4155,6.4155,274800.0
2012-08-22 11:20:00,7.03,7.04,7.02,7.04,218400.0,6.4155,6.4246,6.4064,6.4246,218400.0
2012-08-22 11:30:00,7.03,7.03,7.02,7.03,111600.0,6.4155,6.4155,6.4064,6.4155,111600.0
2012-08-22 11:40:00,7.03,7.04,7.03,7.04,109200.0,6.4155,6.4246,6.4155,6.4246,109200.0
2012-08-22 11:50:00,7.04,7.05,7.04,7.05,128400.0,6.4246,6.4337,6.4246,6.4337,128400.0
2012-08-22 12:00:00,7.05,7.06,7.04,7.04,42000.0,6.4337,6.4429,6.4246,6.4246,42000.0
2012-08-22 12:10:00,7.04,7.05,7.04,7.04,54000.0,6.4246,6.4337,6.4246,6.4246,54000.0
2012-08-22 12:20:00,7.04,7.04,7.03,7.04,103200.0,6.4246,6.4246,6.4155,6.4246,103200.0
2012-08-22 12:30:00,7.04,7.04,7.0,7.01,234000.0,6.4246,6.4246,6.3881,6.3972,234000.0
2012-08-22 12:40:00,7.01,7.02,7.0,7.02,289200.0,6.3972,6.4064,6.3881,6.4064,289200.0
2012-08-22 12:50:00,7.02,7.02,7.01,7.01,39600.0,6.4064,6.4064,6.3972,6.3972,39600.0
2012-08-22 13:00:00,7.0,7.01,7.0,7.01,42000.0,6.3881,6.3972,6.3881,6.3972,42000.0
2012-08-22 13:10:00,7.01,7.01,7.01,7.01,1200.0,6.3972,6.3972,6.3972,6.3972,1200.0
2012-08-22 13:20:00,7.02,7.04,7.02,7.04,31200.0,6.4064,6.4246,6.4064,6.4246,31200.0
2012-08-22 13:30:00,7.03,7.04,7.03,7.04,18000.0,6.4155,6.4246,6.4155,6.4246,18000.0
2012-08-22 13:40:00,7.04,7.05,7.04,7.04,31200.0,6.4246,6.4337,6.4246,6.4246,31200.0
2012-08-22 13:50:00,7.04,7.04,7.02,7.03,60000.0,6.4246,6.4246,6.4064,6.4155,60000.0
2012-08-22 14:00:00,7.03,7.1,7.03,7.06,1635600.0,6.4155,6.4794,6.4155,6.4429,1635600.0
2012-08-22 14:10:00,7.07,7.08,7.03,7.04,408000.0,6.452,6.4611,6.4155,6.4246,408000.0
2012-08-22 14:20:00,7.04,7.06,7.03,7.05,144000.0,6.4246,6.4429,6.4155,6.4337,144000.0
2012-08-22 14:30:00,7.05,7.1,7.05,7.1,364800.0,6.4337,6.4794,6.4337,6.4794,364800.0
2012-08-22 14:40:00,7.09,7.13,7.09,7.11,436800.0,6.4703,6.5068,6.4703,6.4885,436800.0
2012-08-22 14:50:00,7.13,7.14,7.12,7.13,180000.0,6.5068,6.5159,6.4976,6.5068,180000.0
2012-08-22 15:00:00,7.12,7.14,7.11,7.14,280800.0,6.4976,6.5159,6.4885,6.5159,280800.0
2012-08-22 15:10:00,7.14,7.14,7.1,7.1,270000.0,6.5159,6.5159,6.4794,6.4794,270000.0
2012-08-22 15:20:00,7.1,7.12,7.1,7.11,201600.0,6.4794,6.4976,6.4794,6.4885,201600.0
2012-08-22 15:30:00,7.12,7.12,7.1,7.11,104400.0,6.4976,6.4976,6.4794,6.4885,104400.0
2012-08-22 15:40:00,7.11,7.13,7.1,7.12,456000.0,6.4885,6.5068,6.4794,6.4976,456000.0
2012-08-22 15:50:00,7.12,7.13,7.1,7.1,471600.0,6.4976,6.5068,6.4794,6.4794,471600.0
2012-08-23 09:30:00,7.06,7.06,7.01,7.03,726000.0,6.4429,6.4429,6.3972,6.4155,726000.0
2012-08-23 09:40:00,7.03,7.05,7.01,7.01,543600.0,6.4155,6.4337,6.3972,6.3972,543600.0
2012-08-23 09:50:00,7.01,7.02,6.98,7.0,506400.0,6.3972,6.4064,6.3699,6.3881,506400.0
2012-08-23 10:00:00,6.99,7.01,6.98,7.0,656400.0,6.379,6.3972,6.3699,6.3881,656400.0
2012-08-23 10:10:00,6.98,6.98,6.96,6.96,226800.0,6.3699,6.3699,6.3516,6.3516,226800.0
2012-08-23 10:20:00,6.96,7.0,6.96,7.0,277200.0,6.3516,6.3881,6.3516,6.3881,277200.0
2012-08-23 10:30:00,6.99,7.02,6.98,7.01,546000.0,6.379,6.4064,6.3699,6.3972,546000.0
2012-08-23 10:40:00,7.01,7.03,7.0,7.02,373200.0,6.3972,6.4155,6.3881,6.4064,373200.0
2012-08-23 10:50:00,7.02,7.03,7.0,7.01,337200.0,6.4064,6.4155,6.3881,6.3972,337200.0
2012-08-23 11:00:00,7.01,7.02,6.99,7.01,320400.0,6.3972,6.4064,6.379,6.3972,320400.0
2012-08-23 11:10:00,7.01,7.02,7.0,7.02,180000.0,6.3972,6.4064,6.3881,6.4064,180000.0
2012-08-23 11:20:00,7.01,7.04,7.0,7.04,272400.0,6.3972,6.4246,6.3881,6.4246,272400.0
2012-08-23 11:30:00,7.03,7.03,7.0,7.0,164400.0,6.4155,6.4155,6.3881,6.3881,164400.0
2012-08-23 11:40:00,7.0,7.01,7.0,7.0,69600.0,6.3881,6.3972,6.3881,6.3881,69600.0
2012-08-23 11:50:00,6.99,7.01,6.99,7.01,85200.0,6.379,6.3972,6.379,6.3972,85200.0
2012-08-23 12:00:00,7.01,7.01,6.97,6.98,190800.0,6.3972,6.3972,6.3607,6.3699,190800.0
2012-08-23 12:10:00,6.98,6.98,6.95,6.97,78000.0,6.3699,6.3699,6.3425,6.3607,78000.0
2012-08-23 12:20:00,6.97,6.98,6.96,6.98,104400.0,6.3607,6.3699,6.3516,6.3699,104400.0
2012-08-23 12:30:00,6.98,6.98,6.97,6.97,42000.0,6.3699,6.3699,6.3607,6.3607,42000.0
2012-08-23 12:40:00,6.98,7.0,6.98,6.98,103200.0,6.3699,6.3881,6.3699,6.3699,103200.0
2012-08-23 12:50:00,6.98,6.98,6.96,6.96,99600.0,6.3699,6.3699,6.3516,6.3516,99600.0
2012-08-23 13:00:00,6.96,6.96,6.95,6.95,195600.0,6.3516,6.3516,6.3425,6.3425,195600.0
2012-08-23 13:10:00,6.96,6.96,6.93,6.94,193200.0,6.3516,6.3516,6.3242,6.3334,193200.0
2012-08-23 13:20:00,6.94,6.94,6.91,6.92,306000.0,6.3334,6.3334,6.306,6.3151,306000.0
2012-08-23 13:30:00,6.92,6.93,6.91,6.92,177600.0,6.3151,6.3242,6.306,6.3151,177600.0
2012-08-23 13:40:00,6.92,6.93,6.91,6.93,16800.0,6.3151,6.3242,6.306,6.3242,16800.0
2012-08-23 13:50:00,6.93,6.94,6.92,6.93,277200.0,6.3242,6.3334,6.3151,6.3242,277200.0
2012-08-23 14:00:00,6.94,6.94,6.94,6.94,76800.0,6.3334,6.3334,6.3334,6.3334,76800.0
2012-08-23 14:10:00,6.94,6.94,6.93,6.94,122400.0,6.3334,6.3334,6.3242,6.3334,122400.0
2012-08-23 14:20:00,6.93,6.94,6.93,6.94,28800.0,6.3242,6.3334,6.3242,6.3334,28800.0
2012-08-23 14:30:00,6.93,6.94,6.93,6.94,102000.0,6.3242,6.3334,6.3242,6.3334,102000.0
2012-08-23 14:40:00,6.94,6.97,6.94,6.97,219600.0,6.3334,6.3607,6.3334,6.3607,219600.0
2012-08-23 14:50:00,6.97,6.97,6.95,6.95,246000.0,6.3607,6.3607,6.3425,6.3425,246000.0
2012-08-23 15:00:00,6.95,6.97,6.94,6.97,81600.0,6.3425,6.3607,6.3334,6.3607,81600.0
2012-08-23 15:10:00,6.98,6.98,6.96,6.97,140400.0,6.3699,6.3699,6.3516,6.3607,140400.0
2012-08-23 15:20:00,6.97,6.97,6.94,6.95,277200.0,6.3607,6.3607,6.3334,6.3425,277200.0
2012-08-23 15:30:00,6.95,6.96,6.94,6.95,196800.0,6.3425,6.3516,6.3334,6.3425,196800.0
2012-08-23 15:40:00,6.95,6.96,6.94,6.94,313200.0,6.3425,6.3516,6.3334,6.3334,313200.0
2012-08-23 15:50:00,6.94,6.95,6.92,6.94,476400.0,6.3334,6.3425,6.3151,6.3334,476400.0
2012-08-24 09:30:00,6.88,6.91,6.88,6.89,375600.0,6.2786,6.306,6.2786,6.2877,375600.0
2012-08-24 09:40:00,6.89,6.9,6.88,6.9,338400.0,6.2877,6.2969,6.2786,6.2969,338400.0
2012-08-24 09:50:00,6.9,6.9,6.87,6.88,168000.0,6.2969,6.2969,6.2695,6.2786,168000.0
2012-08-24 10:00:00,6.88,6.91,6.88,6.9,115200.0,6.2786,6.306,6.2786,6.2969,115200.0
2012-08-24 10:10:00,6.9,6.92,6.9,6.9,284400.0,6.2969,6.3151,6.2969,6.2969,284400.0
2012-08-24 10:20:00,6.91,6.92,6.91,6.91,76800.0,6.306,6.3151,6.306,6.306,76800.0
2012-08-24 10:30:00,6.93,6.96,6.92,6.96,310800.0,6.3242,6.3516,6.3151,6.3516,310800.0
2012-08-24 10:40:00,6.97,6.98,6.95,6.96,262800.0,6.3607,6.3699,6.3425,6.3516,262800.0
2012-08-24 10:50:00,6.96,6.97,6.96,6.96,151200.0,6.3516,6.3607,6.3516,6.3516,151200.0
2012-08-24 11:00:00,6.97,6.99,6.97,6.98,124800.0,6.3607,6.379,6.3607,6.3699,124800.0
2012-08-24 11:10:00,6.98,7.05,6.97,7.05,444000.0,6.3699,6.4337,6.3607,6.4337,444000.0
2012-08-24 11:20:00,7.04,7.05,7.03,7.03,325200.0,6.4246,6.4337,6.4155,6.4155,325200.0
2012-08-24 11:30:00,7.03,7.05,7.03,7.04,249600.0,6.4155,6.4337,6.4155,6.4246,249600.0
2012-08-24 11:40:00,7.03,7.03,7.01,7.02,356400.0,6.4155,6.4155,6.3972,6.4064,356400.0
2012-08-24 11:50:00,7.01,7.02,7.01,7.02,33600.0,6.3972,6.4064,6.3972,6.4064,33600.0
2012-08-24 12:00:00,7.01,7.03,7.01,7.03,78000.0,6.3972,6.4155,6.3972,6.4155,78000.0
2012-08-24 12:10:00,7.03,7.03,7.02,7.02,154800.0,6.4155,6.4155,6.4064,6.4064,154800.0
2012-08-24 12:20:00,7.02,7.04,7.02,7.04,70800.0,6.4064,6.4246,6.4064,6.4246,70800.0
2012-08-24 12:30:00,7.04,7.05,7.04,7.04,129600.0,6.4246,6.4337,6.4246,6.4246,129600.0
2012-08-24 12:40:00,7.04,7.06,7.04,7.05,154800.0,6.4246,6.4429,6.4246,6.4337,154800.0
2012-08-24 12:50:00,7.06,7.06,7.05,7.05,91200.0,6.4429,6.4429,6.4337,6.4337,91200.0
2012-08-24 13:00:00,7.05,7.05,7.04,7.05,76800.0,6.4337,6.4337,6.4246,6.4337,76800.0
2012-08-24 13:10:00,7.05,7.05,7.05,7.05,84000.0,6.4337,6.4337,6.4337,6.4337,84000.0
2012-08-24 13:20:00,7.05,7.05,7.04,7.04,285600.0,6.4337,6.4337,6.4246,6.4246,285600.0
2012-08-24 13:30:00,7.05,7.06,7.05,7.06,214800.0,6.4337,6.4429,6.4337,6.4429,214800.0
2012-08-24 13:40:00,7.06,7.09,7.06,7.09,309600.0,6.4429,6.4703,6.4429,6.4703,309600.0
2012-08-24 13:50:00,7.09,7.09,7.07,7.07,175200.0,6.4703,6.4703,6.452,6.452,175200.0
2012-08-24 14:00:00,7.07,7.08,7.06,7.06,157200.0,6.452,6.4611,6.4429,6.4429,157200.0
2012-08-24 14:10:00,7.06,7.06,7.06,7.06,50400.0,6.4429,6.4429,6.4429,6.4429,50400.0
2012-08-24 14:20:00,7.06,7.07,7.06,7.06,243600.0,6.4429,6.452,6.4429,6.4429,243600.0
2012-08-24 14:30:00,7.07,7.07,7.05,7.05,44400.0,6.452,6.452,6.4337,6.4337,44400.0
2012-08-24 14:40:00,7.04,7.05,7.04,7.05,67200.0,6.4246,6.4337,6.4246,6.4337,67200.0
2012-08-24 14:50:00,7.04,7.04,7.04,7.04,38400.0,6.4246,6.4246,6.4246,6.4246,38400.0
2012-08-24 15:00:00,7.04,7.05,7.03,7.04,127200.0,6.4246,6.4337,6.4155,6.4246,127200.0
2012-08-24 15:10:00,7.04,7.06,7.04,7.06,128400.0,6.4246,6.4429,6.4246,6.4429,128400.0
2012-08-24 15:20:00,7.06,7.07,7.05,7.07,132000.0,6.4429,6.452,6.4337,6.452,132000.0
2012-08-24 15:30:00,7.07,7.07,7.06,7.07,408000.0,6.452,6.452,6.4429,6.452,408000.0
2012-08-24 15:40:00,7.07,7.11,7.06,7.09,870000.0,6.452,6.4885,6.4429,6.4703,870000.0
2012-08-24 15:50:00,7.09,7.09,7.05,7.06,639600.0,6.4703,6.4703,6.4337,6.4429,639600.0
2012-08-27 09:30:00,7.12,7.12,7.08,7.08,709200.0,6.4976,6.4976,6.4611,6.4611,709200.0
2012-08-27 09:40:00,7.08,7.08,7.05,7.08,555600.0,6.4611,6.4611,6.4337,6.4611,555600.0
2012-08-27 09:50:00,7.07,7.07,7.05,7.05,342000.0,6.452,6.452,6.4337,6.4337,342000.0
2012-08-27 10:00:00,7.05,7.06,7.04,7.06,588000.0,6.4337,6.4429,6.4246,6.4429,588000.0
2012-08-27 10:10:00,7.06,7.07,7.04,7.07,90000.0,6.4429,6.452,6.4246,6.452,90000.0
2012-08-27 10:20:00,7.06,7.07,7.05,7.06,85200.0,6.4429,6.452,6.4337,6.4429,85200.0
2012-08-27 10:30:00,7.07,7.07,7.06,7.07,117600.0,6.452,6.452,6.4429,6.452,117600.0
2012-08-27 10:40:00,7.07,7.07,7.06,7.06,136800.0,6.452,6.452,6.4429,6.4429,136800.0
2012-08-27 10:50:00,7.07,7.07,7.05,7.07,244800.0,6.452,6.452,6.4337,6.452,244800.0
2012-08-27 11:00:00,7.06,7.1,7.06,7.1,235200.0,6.4429,6.4794,6.4429,6.4794,235200.0
2012-08-27 11:10:00,7.1,7.13,7.1,7.13,286800.0,6.4794,6.5068,6.4794,6.5068,286800.0
2012-08-27 11:20:00,7.13,7.13,7.12,7.13,129600.0,6.5068,6.5068,6.4976,6.5068,129600.0
2012-08-27 11:30:00,7.13,7.14,7.13,7.13,327600.0,6.5068,6.5159,6.5068,6.5068,327600.0
2012-08-27 11:40:00,7.13,7.14,7.12,7.14,160800.0,6.5068,6.5159,6.4976,6.5159,160800.0
2012-08-27 11:50:00,7.13,7.13,7.11,7.12,272400.0,6.5068,6.5068,6.4885,6.4976,272400.0
2012-08-27 12:00:00,7.13,7.13,7.12,7.12,124800.0,6.5068,6.5068,6.4976,6.4976,124800.0
2012-08-27 12:10:00,7.12,7.14,7.12,7.12,184800.0,6.4976,6.5159,6.4976,6.4976,184800.0
2012-08-27 12:20:00,7.12,7.12,7.11,7.11,31200.0,6.4976,6.4976,6.4885,6.4885,31200.0
2012-08-27 12:30:00,7.11,7.12,7.11,7.12,60000.0,6.4885,6.4976,6.4885,6.4976,60000.0
2012-08-27 12:40:00,7.11,7.12,7.11,7.12,115200.0,6.4885,6.4976,6.4885,6.4976,115200.0
2012-08-27 12:50:00,7.11,7.12,7.11,7.11,33600.0,6.4885,6.4976,6.4885,6.4885,33600.0
2012-08-27 13:00:00,7.11,7.11,7.11,7.11,16800.0,6.4885,6.4885,6.4885,6.4885,16800.0
2012-08-27 13:10:00,7.11,7.12,7.11,7.12,74400.0,6.4885,6.4976,6.4885,6.4976,74400.0
2012-08-27 13:20:00,7.12,7.13,7.12,7.12,154800.0,6.4976,6.5068,6.4976,6.4976,154800.0
2012-08-27 13:30:00,7.12,7.12,7.11,7.11,21600.0,6.4976,6.4976,6.4885,6.4885,21600.0
2012-08-27 13:40:00,7.1,7.1,7.09,7.1,84000.0,6.4794,6.4794,6.4703,6.4794,84000.0
2012-08-27 13:50:00,7.1,7.11,7.1,7.1,121200.0,6.4794,6.4885,6.4794,6.4794,121200.0
2012-08-27 14:00:00,7.1,7.11,7.1,7.1,78000.0,6.4794,6.4885,6.4794,6.4794,78000.0
2012-08-27 14:10:00,7.1,7.1,7.09,7.09,120000.0,6.4794,6.4794,6.4703,6.4703,120000.0
2012-08-27 14:20:00,7.1,7.11,7.1,7.1,26400.0,6.4794,6.4885,6.4794,6.4794,26400.0
2012-08-27 14:30:00,7.11,7.11,7.11,7.11,61200.0,6.4885,6.4885,6.4885,6.4885,61200.0
2012-08-27 14:40:00,7.1,7.1,7.1,7.1,39600.0,6.4794,6.4794,6.4794,6.4794,39600.0
2012-08-27 14:50:00,7.1,7.11,7.1,7.11,57600.0,6.4794,6.4885,6.4794,6.4885,57600.0
2012-08-27 15:00:00,7.1,7.11,7.09,7.09,198000.0,6.4794,6.4885,6.4703,6.4703,198000.0
2012-08-27 15:10:00,7.09,7.09,7.08,7.08,174000.0,6.4703,6.4703,6.4611,6.4611,174000.0
2012-08-27 15:20:00,7.08,7.08,7.07,7.08,256800.0,6.4611,6.4611,6.452,6.4611,256800.0
2012-08-27 15:30:00,7.08,7.08,7.06,7.06,165600.0,6.4611,6.4611,6.4429,6.4429,165600.0
2012-08-27 15:40:00,7.06,7.07,7.05,7.06,589200.0,6.4429,6.452,6.4337,6.4429,589200.0
2012-08-27 15:50:00,7.06,7.06,7.04,7.06,669600.0,6.4429,6.4429,6.4246,6.4429,669600.0
2012-08-28 09:30:00,7.01,7.05,7.0,7.05,532800.0,6.3972,6.4337,6.3881,6.4337,532800.0
2012-08-28 09:40:00,7.05,7.06,7.05,7.06,212400.0,6.4337,6.4429,6.4337,6.4429,212400.0
2012-08-28 09:50:00,7.07,7.07,6.99,7.01,981600.0,6.452,6.452,6.379,6.3972,981600.0
2012-08-28 10:00:00,7.0,7.02,6.99,7.02,796800.0,6.3881,6.4064,6.379,6.4064,796800.0
2012-08-28 10:10:00,7.02,7.05,7.02,7.03,592800.0,6.4064,6.4337,6.4064,6.4155,592800.0
2012-08-28 10:20:00,7.04,7.1,7.04,7.09,559200.0,6.4246,6.4794,6.4246,6.4703,559200.0
2012-08-28 10:30:00,7.09,7.11,7.08,7.09,297600.0,6.4703,6.4885,6.4611,6.4703,297600.0
2012-08-28 10:40:00,7.09,7.09,7.08,7.08,75600.0,6.4703,6.4703,6.4611,6.4611,75600.0
2012-08-28 10:50:00,7.08,7.09,7.05,7.05,193200.0,6.4611,6.4703,6.4337,6.4337,193200.0
2012-08-28 11:00:00,7.05,7.06,7.04,7.06,218400.0,6.4337,6.4429,6.4246,6.4429,218400.0
2012-08-28 11:10:00,7.05,7.06,7.03,7.04,98400.0,6.4337,6.4429,6.4155,6.4246,98400.0
2012-08-28 11:20:00,7.04,7.05,7.04,7.05,45600.0,6.4246,6.4337,6.4246,6.4337,45600.0
2012-08-28 11:30:00,7.05,7.06,7.04,7.06,21600.0,6.4337,6.4429,6.4246,6.4429,21600.0
2012-08-28 11:40:00,7.05,7.07,7.05,7.07,211200.0,6.4337,6.452,6.4337,6.452,211200.0
2012-08-28 11:50:00,7.06,7.06,7.06,7.06,34800.0,6.4429,6.4429,6.4429,6.4429,34800.0
2012-08-28 12:00:00,7.08,7.1,7.08,7.08,243600.0,6.4611,6.4794,6.4611,6.4611,243600.0
2012-08-28 12:10:00,7.09,7.09,7.08,7.08,92400.0,6.4703,6.4703,6.4611,6.4611,92400.0
2012-08-28 12:20:00,7.08,7.09,7.08,7.09,123600.0,6.4611,6.4703,6.4611,6.4703,123600.0
2012-08-28 12:30:00,7.08,7.08,7.07,7.08,31200.0,6.4611,6.4611,6.452,6.4611,31200.0
2012-08-28 12:40:00,7.08,7.09,7.07,7.08,184800.0,6.4611,6.4703,6.452,6.4611,184800.0
2012-08-28 12:50:00,7.08,7.09,7.08,7.09,31200.0,6.4611,6.4703,6.4611,6.4703,31200.0
2012-08-28 13:00:00,7.09,7.09,7.06,7.07,106800.0,6.4703,6.4703,6.4429,6.452,106800.0
2012-08-28 13:10:00,7.07,7.07,7.07,7.07,0.0,6.452,6.452,6.452,6.452,0.0
2012-08-28 13:20:00,7.06,7.07,7.06,7.06,105600.0,6.4429,6.452,6.4429,6.4429,105600.0
2012-08-28 13:30:00,7.07,7.07,7.07,7.07,10800.0,6.452,6.452,6.452,6.452,10800.0
2012-08-28 13:40:00,7.07,7.07,7.06,7.07,3600.0,6.452,6.452,6.4429,6.452,3600.0
2012-08-28 13:50:00,7.06,7.06,7.05,7.06,57600.0,6.4429,6.4429,6.4337,6.4429,57600.0
2012-08-28 14:00:00,7.06,7.07,7.05,7.07,39600.0,6.4429,6.452,6.4337,6.452,39600.0
2012-08-28 14:10:00,7.05,7.06,7.05,7.06,116400.0,6.4337,6.4429,6.4337,6.4429,116400.0
2012-08-28 14:20:00,7.07,7.09,7.07,7.09,14400.0,6.452,6.4703,6.452,6.4703,14400.0
2012-08-28 14:30:00,7.09,7.09,7.08,7.08,93600.0,6.4703,6.4703,6.4611,6.4611,93600.0
2012-08-28 14:40:00,7.08,7.08,7.07,7.08,43200.0,6.4611,6.4611,6.452,6.4611,43200.0
2012-08-28 14:50:00,7.07,7.07,7.06,7.07,58800.0,6.452,6.452,6.4429,6.452,58800.0
2012-08-28 15:00:00,7.08,7.08,7.08,7.08,75600.0,6.4611,6.4611,6.4611,6.4611,75600.0
2012-08-28 15:10:00,7.09,7.11,7.07,7.08,301200.0,6.4703,6.4885,6.452,6.4611,301200.0
2012-08-28 15:20:00,7.08,7.08,7.06,7.06,252000.0,6.4611,6.4611,6.4429,6.4429,252000.0
2012-08-28 15:30:00,7.07,7.07,7.05,7.06,220800.0,6.452,6.452,6.4337,6.4429,220800.0
2012-08-28 15:40:00,7.07,7.07,7.06,7.07,62400.0,6.452,6.452,6.4429,6.452,62400.0
2012-08-28 15:50:00,7.06,7.07,7.04,7.05,369600.0,6.4429,6.452,6.4246,6.4337,369600.0
2012-08-29 09:30:00,7.06,7.08,7.05,7.08,606000.0,6.4429,6.4611,6.4337,6.4611,606000.0
2012-08-29 09:40:00,7.07,7.08,7.06,7.06,133200.0,6.452,6.4611,6.4429,6.4429,133200.0
2012-08-29 09:50:00,7.07,7.08,7.04,7.04,241200.0,6.452,6.4611,6.4246,6.4246,241200.0
2012-08-29 10:00:00,7.05,7.06,7.04,7.05,318000.0,6.4337,6.4429,6.4246,6.4337,318000.0
2012-08-29 10:10:00,7.05,7.08,7.05,7.06,220800.0,6.4337,6.4611,6.4337,6.4429,220800.0
2012-08-29 10:20:00,7.07,7.07,7.05,7.07,319200.0,6.452,6.452,6.4337,6.452,319200.0
2012-08-29 10:30:00,7.07,7.07,7.05,7.05,64800.0,6.452,6.452,6.4337,6.4337,64800.0
2012-08-29 10:40:00,7.05,7.05,7.04,7.05,104400.0,6.4337,6.4337,6.4246,6.4337,104400.0
2012-08-29 10:50:00,7.03,7.03,7.01,7.02,280800.0,6.4155,6.4155,6.3972,6.4064,280800.0
2012-08-29 11:00:00,7.02,7.02,7.01,7.01,109200.0,6.4064,6.4064,6.3972,6.3972,109200.0
2012-08-29 11:10:00,7.02,7.03,7.02,7.03,193200.0,6.4064,6.4155,6.4064,6.4155,193200.0
2012-08-29 11:20:00,7.03,7.03,7.02,7.03,130800.0,6.4155,6.4155,6.4064,6.4155,130800.0
2012-08-29 11:30:00,7.03,7.05,7.03,7.05,63600.0,6.4155,6.4337,6.4155,6.4337,63600.0
2012-08-29 11:40:00,7.05,7.07,7.05,7.07,198000.0,6.4337,6.452,6.4337,6.452,198000.0
2012-08-29 11:50:00,7.06,7.07,7.06,7.06,120000.0,6.4429,6.452,6.4429,6.4429,120000.0
2012-08-29 12:00:00,7.06,7.07,7.06,7.06,64800.0,6.4429,6.452,6.4429,6.4429,64800.0
2012-08-29 12:10:00,7.06,7.06,7.05,7.06,32400.0,6.4429,6.4429,6.4337,6.4429,32400.0
2012-08-29 12:20:00,7.06,7.06,7.06,7.06,50400.0,6.4429,6.4429,6.4429,6.4429,50400.0
2012-08-29 12:30:00,7.07,7.07,7.07,7.07,10800.0,6.452,6.452,6.452,6.452,10800.0
2012-08-29 12:40:00,7.07,7.08,7.07,7.08,20400.0,6.452,6.4611,6.452,6.4611,20400.0
2012-08-29 12:50:00,7.08,7.08,7.07,7.07,114000.0,6.4611,6.4611,6.452,6.452,114000.0
2012-08-29 13:00:00,7.08,7.08,7.08,7.08,43200.0,6.4611,6.4611,6.4611,6.4611,43200.0
2012-08-29 13:10:00,7.08,7.1,7.08,7.09,142800.0,6.4611,6.4794,6.4611,6.4703,142800.0
2012-08-29 13:20:00,7.09,7.1,7.09,7.1,36000.0,6.4703,6.4794,6.4703,6.4794,36000.0
2012-08-29 13:30:00,7.09,7.1,7.09,7.1,79200.0,6.4703,6.4794,6.4703,6.4794,79200.0
2012-08-29 13:40:00,7.1,7.12,7.1,7.11,633600.0,6.4794,6.4976,6.4794,6.4885,633600.0
2012-08-29 13:50:00,7.11,7.12,7.1,7.11,80400.0,6.4885,6.4976,6.4794,6.4885,80400.0
2012-08-29 14:00:00,7.1,7.1,7.09,7.09,129600.0,6.4794,6.4794,6.4703,6.4703,129600.0
2012-08-29 14:10:00,7.09,7.1,7.09,7.1,159600.0,6.4703,6.4794,6.4703,6.4794,159600.0
2012-08-29 14:20:00,7.1,7.11,7.1,7.1,66000.0,6.4794,6.4885,6.4794,6.4794,66000.0
2012-08-29 14:30:00,7.1,7.1,7.1,7.1,97200.0,6.4794,6.4794,6.4794,6.4794,97200.0
2012-08-29 14:40:00,7.1,7.1,7.09,7.09,216000.0,6.4794,6.4794,6.4703,6.4703,216000.0
2012-08-29 14:50:00,7.08,7.09,7.08,7.08,111600.0,6.4611,6.4703,6.4611,6.4611,111600.0
2012-08-29 15:00:00,7.08,7.08,7.08,7.08,139200.0,6.4611,6.4611,6.4611,6.4611,139200.0
2012-08-29 15:10:00,7.09,7.09,7.08,7.08,46800.0,6.4703,6.4703,6.4611,6.4611,46800.0
2012-08-29 15:20:00,7.09,7.09,7.08,7.09,87600.0,6.4703,6.4703,6.4611,6.4703,87600.0
2012-08-29 15:30:00,7.09,7.09,7.08,7.09,115200.0,6.4703,6.4703,6.4611,6.4703,115200.0
2012-08-29 15:40:00,7.08,7.09,7.06,7.07,244800.0,6.4611,6.4703,6.4429,6.452,244800.0
2012-08-29 15:50:00,7.07,7.07,7.06,7.06,172800.0,6.452,6.452,6.4429,6.4429,172800.0
2012-08-30 09:30:00,6.96,6.96,6.93,6.96,780000.0,6.3516,6.3516,6.3242,6.3516,780000.0
2012-08-30 09:40:00,6.96,6.97,6.95,6.96,282000.0,6.3516,6.3607,6.3425,6.3516,282000.0
2012-08-30 09:50:00,6.96,6.96,6.94,6.94,268800.0,6.3516,6.3516,6.3334,6.3334,268800.0
2012-08-30 10:00:00,6.94,6.95,6.92,6.95,352800.0,6.3334,6.3425,6.3151,6.3425,352800.0
2012-08-30 10:10:00,6.95,6.95,6.94,6.94,165600.0,6.3425,6.3425,6.3334,6.3334,165600.0
2012-08-30 10:20:00,6.93,6.93,6.89,6.9,510000.0,6.3242,6.3242,6.2877,6.2969,510000.0
2012-08-30 10:30:00,6.9,6.9,6.89,6.89,140400.0,6.2969,6.2969,6.2877,6.2877,140400.0
2012-08-30 10:40:00,6.89,6.9,6.88,6.89,214800.0,6.2877,6.2969,6.2786,6.2877,214800.0
2012-08-30 10:50:00,6.89,6.89,6.86,6.89,508800.0,6.2877,6.2877,6.2604,6.2877,508800.0
2012-08-30 11:00:00,6.89,6.91,6.89,6.9,274800.0,6.2877,6.306,6.2877,6.2969,274800.0
2012-08-30 11:10:00,6.9,6.92,6.89,6.92,154800.0,6.2969,6.3151,6.2877,6.3151,154800.0
2012-08-30 11:20:00,6.92,6.93,6.91,6.93,207600.0,6.3151,6.3242,6.306,6.3242,207600.0
2012-08-30 11:30:00,6.93,6.93,6.91,6.91,118800.0,6.3242,6.3242,6.306,6.306,118800.0
2012-08-30 11:40:00,6.92,6.92,6.91,6.91,31200.0,6.3151,6.3151,6.306,6.306,31200.0
2012-08-30 11:50:00,6.92,6.92,6.91,6.91,78000.0,6.3151,6.3151,6.306,6.306,78000.0
2012-08-30 12:00:00,6.9,6.9,6.9,6.9,30000.0,6.2969,6.2969,6.2969,6.2969,30000.0
2012-08-30 12:10:00,6.9,6.9,6.9,6.9,1200.0,6.2969,6.2969,6.2969,6.2969,1200.0
2012-08-30 12:20:00,6.9,6.9,6.89,6.89,27600.0,6.2969,6.2969,6.2877,6.2877,27600.0
2012-08-30 12:30:00,6.9,6.91,6.9,6.91,219600.0,6.2969,6.306,6.2969,6.306,219600.0
2012-08-30 12:40:00,6.91,6.92,6.91,6.92,67200.0,6.306,6.3151,6.306,6.3151,67200.0
2012-08-30 12:50:00,6.92,6.92,6.91,6.92,116400.0,6.3151,6.3151,6.306,6.3151,116400.0
2012-08-30 13:00:00,6.92,6.92,6.91,6.91,58800.0,6.3151,6.3151,6.306,6.306,58800.0
2012-08-30 13:10:00,6.91,6.91,6.91,6.91,49200.0,6.306,6.306,6.306,6.306,49200.0
2012-08-30 13:20:00,6.91,6.91,6.9,6.9,20400.0,6.306,6.306,6.2969,6.2969,20400.0
2012-08-30 13:30:00,6.91,6.91,6.9,6.9,121200.0,6.306,6.306,6.2969,6.2969,121200.0
2012-08-30 13:40:00,6.9,6.91,6.9,6.91,151200.0,6.2969,6.306,6.2969,6.306,151200.0
2012-08-30 13:50:00,6.91,6.92,6.91,6.92,104400.0,6.306,6.3151,6.306,6.3151,104400.0
2012-08-30 14:00:00,6.92,6.94,6.92,6.93,106800.0,6.3151,6.3334,6.3151,6.3242,106800.0
2012-08-30 14:10:00,6.93,6.93,6.93,6.93,64800.0,6.3242,6.3242,6.3242,6.3242,64800.0
2012-08-30 14:20:00,6.93,6.93,6.92,6.92,50400.0,6.3242,6.3242,6.3151,6.3151,50400.0
2012-08-30 14:30:00,6.92,6.93,6.91,6.92,54000.0,6.3151,6.3242,6.306,6.3151,54000.0
2012-08-30 14:40:00,6.92,6.93,6.92,6.93,111600.0,6.3151,6.3242,6.3151,6.3242,111600.0
2012-08-30 14:50:00,6.93,6.94,6.93,6.94,199200.0,6.3242,6.3334,6.3242,6.3334,199200.0
2012-08-30 15:00:00,6.94,6.95,6.93,6.93,256800.0,6.3334,6.3425,6.3242,6.3242,256800.0
2012-08-30 15:10:00,6.93,6.95,6.93,6.94,283200.0,6.3242,6.3425,6.3242,6.3334,283200.0
2012-08-30 15:20:00,6.94,6.95,6.93,6.94,142800.0,6.3334,6.3425,6.3242,6.3334,142800.0
2012-08-30 15:30:00,6.95,6.97,6.95,6.95,208800.0,6.3425,6.3607,6.3425,6.3425,208800.0
2012-08-30 15:40:00,6.95,6.96,6.92,6.93,536400.0,6.3425,6.3516,6.3151,6.3242,536400.0
2012-08-30 15:50:00,6.93,6.93,6.9,6.91,447600.0,6.3242,6.3242,6.2969,6.306,447600.0
2012-08-31 09:30:00,7.03,7.07,7.02,7.06,292800.0,6.4155,6.452,6.4064,6.4429,292800.0
2012-08-31 09:40:00,7.06,7.06,7.03,7.03,184800.0,6.4429,6.4429,6.4155,6.4155,184800.0
2012-08-31 09:50:00,7.02,7.03,7.01,7.01,120000.0,6.4064,6.4155,6.3972,6.3972,120000.0
2012-08-31 10:00:00,7.02,7.03,6.89,6.89,1886400.0,6.4064,6.4155,6.2877,6.2877,1886400.0
2012-08-31 10:10:00,6.89,7.02,6.89,7.02,303600.0,6.2877,6.4064,6.2877,6.4064,303600.0
2012-08-31 10:20:00,7.01,7.04,7.0,7.01,642000.0,6.3972,6.4246,6.3881,6.3972,642000.0
2012-08-31 10:30:00,7.01,7.03,6.99,7.0,234000.0,6.3972,6.4155,6.379,6.3881,234000.0
2012-08-31 10:40:00,7.01,7.02,7.0,7.01,127200.0,6.3972,6.4064,6.3881,6.3972,127200.0
2012-08-31 10:50:00,7.01,7.08,7.01,7.07,823200.0,6.3972,6.4611,6.3972,6.452,823200.0
2012-08-31 11:00:00,7.07,7.1,7.07,7.07,434400.0,6.452,6.4794,6.452,6.452,434400.0
2012-08-31 11:10:00,7.08,7.08,7.07,7.08,145200.0,6.4611,6.4611,6.452,6.4611,145200.0
2012-08-31 11:20:00,7.08,7.09,7.06,7.06,164400.0,6.4611,6.4703,6.4429,6.4429,164400.0
2012-08-31 11:30:00,7.06,7.07,7.06,7.07,60000.0,6.4429,6.452,6.4429,6.452,60000.0
2012-08-31 11:40:00,7.06,7.07,7.05,7.06,56400.0,6.4429,6.452,6.4337,6.4429,56400.0
2012-08-31 11:50:00,7.05,7.07,7.05,7.05,81600.0,6.4337,6.452,6.4337,6.4337,81600.0
2012-08-31 12:00:00,7.05,7.06,7.01,7.01,286800.0,6.4337,6.4429,6.3972,6.3972,286800.0
2012-08-31 12:10:00,7.0,7.0,6.97,6.98,207600.0,6.3881,6.3881,6.3607,6.3699,207600.0
2012-08-31 12:20:00,6.97,6.98,6.96,6.98,122400.0,6.3607,6.3699,6.3516,6.3699,122400.0
2012-08-31 12:30:00,6.96,6.99,6.96,6.98,70800.0,6.3516,6.379,6.3516,6.3699,70800.0
2012-08-31 12:40:00,6.98,6.99,6.98,6.98,111600.0,6.3699,6.379,6.3699,6.3699,111600.0
2012-08-31 12:50:00,6.98,7.0,6.98,7.0,97200.0,6.3699,6.3881,6.3699,6.3881,97200.0
2012-08-31 13:00:00,7.0,7.0,6.98,6.98,86400.0,6.3881,6.3881,6.3699,6.3699,86400.0
2012-08-31 13:10:00,6.98,6.98,6.94,6.95,264000.0,6.3699,6.3699,6.3334,6.3425,264000.0
2012-08-31 13:20:00,6.95,6.96,6.95,6.95,235200.0,6.3425,6.3516,6.3425,6.3425,235200.0
2012-08-31 13:30:00,6.95,6.96,6.95,6.96,24000.0,6.3425,6.3516,6.3425,6.3516,24000.0
2012-08-31 13:40:00,6.96,6.97,6.96,6.97,236400.0,6.3516,6.3607,6.3516,6.3607,236400.0
2012-08-31 13:50:00,6.98,7.0,6.98,7.0,172800.0,6.3699,6.3881,6.3699,6.3881,172800.0
2012-08-31 14:00:00,7.0,7.0,6.98,6.99,135600.0,6.3881,6.3881,6.3699,6.379,135600.0
2012-08-31 14:10:00,6.99,7.03,6.99,7.03,205200.0,6.379,6.4155,6.379,6.4155,205200.0
2012-08-31 14:20:00,7.03,7.04,7.02,7.04,124800.0,6.4155,6.4246,6.4064,6.4246,124800.0
2012-08-31 14:30:00,7.05,7.05,7.03,7.03,30000.0,6.4337,6.4337,6.4155,6.4155,30000.0
2012-08-31 14:40:00,7.02,7.02,7.02,7.02,69600.0,6.4064,6.4064,6.4064,6.4064,69600.0
2012-08-31 14:50:00,7.02,7.03,7.02,7.02,38400.0,6.4064,6.4155,6.4064,6.4064,38400.0
2012-08-31 15:00:00,7.02,7.02,6.98,6.98,92400.0,6.4064,6.4064,6.3699,6.3699,92400.0
2012-08-31 15:10:00,6.98,7.0,6.97,6.99,265200.0,6.3699,6.3881,6.3607,6.379,265200.0
2012-08-31 15:20:00,6.99,7.0,6.99,7.0,94800.0,6.379,6.3881,6.379,6.3881,94800.0
2012-08-31 15:30:00,6.99,6.99,6.97,6.99,57600.0,6.379,6.379,6.3607,6.379,57600.0
2012-08-31 15:40:00,6.99,7.0,6.98,7.0,102000.0,6.379,6.3881,6.3699,6.3881,102000.0
2012-08-31 15:50:00,7.0,7.05,6.98,7.0,836400.0,6.3881,6.4337,6.3699,6.3881,836400.0
2012-09-04 09:30:00,6.98,7.0,6.97,6.98,584400.0,6.3699,6.3881,6.3607,6.3699,584400.0
2012-09-04 09:40:00,6.97,6.98,6.96,6.98,344400.0,6.3607,6.3699,6.3516,6.3699,344400.0
2012-09-04 09:50:00,6.99,6.99,6.98,6.98,231600.0,6.379,6.379,6.3699,6.3699,231600.0
2012-09-04 10:00:00,6.97,6.98,6.91,6.91,256800.0,6.3607,6.3699,6.306,6.306,256800.0
2012-09-04 10:10:00,6.91,6.92,6.89,6.92,343200.0,6.306,6.3151,6.2877,6.3151,343200.0
2012-09-04 10:20:00,6.92,6.92,6.89,6.9,181200.0,6.3151,6.3151,6.2877,6.2969,181200.0
2012-09-04 10:30:00,6.89,6.91,6.87,6.9,445200.0,6.2877,6.306,6.2695,6.2969,445200.0
2012-09-04 10:40:00,6.9,6.9,6.87,6.87,256800.0,6.2969,6.2969,6.2695,6.2695,256800.0
2012-09-04 10:50:00,6.89,6.9,6.85,6.86,313200.0,6.2877,6.2969,6.2512,6.2604,313200.0
2012-09-04 11:00:00,6.87,6.89,6.86,6.88,201600.0,6.2695,6.2877,6.2604,6.2786,201600.0
2012-09-04 11:10:00,6.88,6.89,6.87,6.89,158400.0,6.2786,6.2877,6.2695,6.2877,158400.0
2012-09-04 11:20:00,6.89,6.9,6.89,6.9,130800.0,6.2877,6.2969,6.2877,6.2969,130800.0
2012-09-04 11:30:00,6.9,6.9,6.89,6.89,122400.0,6.2969,6.2969,6.2877,6.2877,122400.0
2012-09-04 11:40:00,6.89,6.89,6.88,6.89,39600.0,6.2877,6.2877,6.2786,6.2877,39600.0
2012-09-04 11:50:00,6.89,6.9,6.88,6.89,72000.0,6.2877,6.2969,6.2786,6.2877,72000.0
2012-09-04 12:00:00,6.9,6.9,6.88,6.88,198000.0,6.2969,6.2969,6.2786,6.2786,198000.0
2012-09-04 12:10:00,6.88,6.89,6.88,6.88,7200.0,6.2786,6.2877,6.2786,6.2786,7200.0
2012-09-04 12:20:00,6.88,6.89,6.88,6.88,28800.0,6.2786,6.2877,6.2786,6.2786,28800.0
2012-09-04 12:30:00,6.89,6.89,6.88,6.89,146400.0,6.2877,6.2877,6.2786,6.2877,146400.0
2012-09-04 12:40:00,6.9,6.91,6.89,6.89,57600.0,6.2969,6.306,6.2877,6.2877,57600.0
2012-09-04 12:50:00,6.9,6.9,6.89,6.9,39600.0,6.2969,6.2969,6.2877,6.2969,39600.0
2012-09-04 13:00:00,6.91,6.91,6.9,6.91,117600.0,6.306,6.306,6.2969,6.306,117600.0
2012-09-04 13:10:00,6.9,6.91,6.9,6.91,213600.0,6.2969,6.306,6.2969,6.306,213600.0
2012-09-04 13:20:00,6.91,6.92,6.91,6.92,123600.0,6.306,6.3151,6.306,6.3151,123600.0
2012-09-04 13:30:00,6.92,6.93,6.91,6.92,50400.0,6.3151,6.3242,6.306,6.3151,50400.0
2012-09-04 13:40:00,6.91,6.92,6.91,6.91,242400.0,6.306,6.3151,6.306,6.306,242400.0
2012-09-04 13:50:00,6.9,6.91,6.9,6.91,247200.0,6.2969,6.306,6.2969,6.306,247200.0
2012-09-04 14:00:00,6.91,6.93,6.9,6.93,178800.0,6.306,6.3242,6.2969,6.3242,178800.0
2012-09-04 14:10:00,6.93,6.96,6.93,6.96,192000.0,6.3242,6.3516,6.3242,6.3516,192000.0
2012-09-04 14:20:00,6.95,6.97,6.95,6.97,236400.0,6.3425,6.3607,6.3425,6.3607,236400.0
2012-09-04 14:30:00,6.98,7.05,6.98,7.03,807600.0,6.3699,6.4337,6.3699,6.4155,807600.0
2012-09-04 14:40:00,7.03,7.04,7.02,7.03,109200.0,6.4155,6.4246,6.4064,6.4155,109200.0
2012-09-04 14:50:00,7.03,7.03,7.01,7.01,168000.0,6.4155,6.4155,6.3972,6.3972,168000.0
2012-09-04 15:00:00,7.01,7.03,7.01,7.03,130800.0,6.3972,6.4155,6.3972,6.4155,130800.0
2012-09-04 15:10:00,7.03,7.03,7.01,7.02,67200.0,6.4155,6.4155,6.3972,6.4064,67200.0
2012-09-04 15:20:00,7.02,7.03,7.02,7.03,92400.0,6.4064,6.4155,6.4064,6.4155,92400.0
2012-09-04 15:30:00,7.03,7.03,6.99,6.99,284400.0,6.4155,6.4155,6.379,6.379,284400.0
2012-09-04 15:40:00,6.98,7.0,6.97,6.99,279600.0,6.3699,6.3881,6.3607,6.379,279600.0
2012-09-04 15:50:00,6.99,7.0,6.97,6.97,607200.0,6.379,6.3881,6.3607,6.3607,607200.0
2012-09-05 09:30:00,6.99,7.01,6.97,6.97,816000.0,6.379,6.3972,6.3607,6.3607,816000.0
2012-09-05 09:40:00,6.97,6.97,6.93,6.95,298800.0,6.3607,6.3607,6.3242,6.3425,298800.0
2012-09-05 09:50:00,6.95,6.98,6.94,6.97,196800.0,6.3425,6.3699,6.3334,6.3607,196800.0
2012-09-05 10:00:00,6.96,7.0,6.96,6.98,147600.0,6.3516,6.3881,6.3516,6.3699,147600.0
2012-09-05 10:10:00,6.99,7.02,6.98,7.0,838800.0,6.379,6.4064,6.3699,6.3881,838800.0
2012-09-05 10:20:00,7.0,7.03,6.99,7.02,297600.0,6.3881,6.4155,6.379,6.4064,297600.0
2012-09-05 10:30:00,7.04,7.04,7.01,7.02,132000.0,6.4246,6.4246,6.3972,6.4064,132000.0
2012-09-05 10:40:00,7.02,7.02,6.99,6.99,121200.0,6.4064,6.4064,6.379,6.379,121200.0
2012-09-05 10:50:00,6.99,6.99,6.96,6.97,308400.0,6.379,6.379,6.3516,6.3607,308400.0
2012-09-05 11:00:00,6.96,6.97,6.95,6.97,146400.0,6.3516,6.3607,6.3425,6.3607,146400.0
2012-09-05 11:10:00,6.97,6.98,6.97,6.98,90000.0,6.3607,6.3699,6.3607,6.3699,90000.0
2012-09-05 11:20:00,6.99,7.0,6.98,7.0,28800.0,6.379,6.3881,6.3699,6.3881,28800.0
2012-09-05 11:30:00,7.01,7.02,7.0,7.02,150000.0,6.3972,6.4064,6.3881,6.4064,150000.0
2012-09-05 11:40:00,7.02,7.02,7.0,7.0,57600.0,6.4064,6.4064,6.3881,6.3881,57600.0
2012-09-05 11:50:00,7.01,7.01,7.0,7.0,44400.0,6.3972,6.3972,6.3881,6.3881,44400.0
2012-09-05 12:00:00,7.0,7.01,7.0,7.01,188400.0,6.3881,6.3972,6.3881,6.3972,188400.0
2012-09-05 12:10:00,7.01,7.01,7.01,7.01,33600.0,6.3972,6.3972,6.3972,6.3972,33600.0
2012-09-05 12:20:00,7.0,7.01,7.0,7.01,33600.0,6.3881,6.3972,6.3881,6.3972,33600.0
2012-09-05 12:30:00,7.01,7.01,7.0,7.0,13200.0,6.3972,6.3972,6.3881,6.3881,13200.0
2012-09-05 12:40:00,7.0,7.01,7.0,7.0,34800.0,6.3881,6.3972,6.3881,6.3881,34800.0
2012-09-05 12:50:00,7.0,7.01,7.0,7.0,19200.0,6.3881,6.3972,6.3881,6.3881,19200.0
2012-09-05 13:00:00,7.0,7.01,6.99,6.99,69600.0,6.3881,6.3972,6.379,6.379,69600.0
2012-09-05 13:10:00,6.99,7.0,6.99,7.0,4800.0,6.379,6.3881,6.379,6.3881,4800.0
2012-09-05 13:20:00,7.0,7.0,7.0,7.0,20400.0,6.3881,6.3881,6.3881,6.3881,20400.0
2012-09-05 13:30:00,6.99,6.99,6.96,6.96,74400.0,6.379,6.379,6.3516,6.3516,74400.0
2012-09-05 13:40:00,6.96,6.96,6.93,6.94,362400.0,6.3516,6.3516,6.3242,6.3334,362400.0
2012-09-05 13:50:00,6.93,6.95,6.93,6.95,231600.0,6.3242,6.3425,6.3242,6.3425,231600.0
2012-09-05 14:00:00,6.95,6.96,6.94,6.96,33600.0,6.3425,6.3516,6.3334,6.3516,33600.0
2012-09-05 14:10:00,6.95,6.95,6.94,6.95,210000.0,6.3425,6.3425,6.3334,6.3425,210000.0
2012-09-05 14:20:00,6.95,6.97,6.95,6.96,129600.0,6.3425,6.3607,6.3425,6.3516,129600.0
2012-09-05 14:30:00,6.96,6.98,6.96,6.98,190800.0,6.3516,6.3699,6.3516,6.3699,190800.0
2012-09-05 14:40:00,6.98,6.98,6.98,6.98,187200.0,6.3699,6.3699,6.3699,6.3699,187200.0
2012-09-05 14:50:00,6.97,6.98,6.97,6.98,84000.0,6.3607,6.3699,6.3607,6.3699,84000.0
2012-09-05 15:00:00,6.98,6.98,6.95,6.96,163200.0,6.3699,6.3699,6.3425,6.3516,163200.0
2012-09-05 15:10:00,6.96,6.97,6.95,6.95,144000.0,6.3516,6.3607,6.3425,6.3425,144000.0
2012-09-05 15:20:00,6.97,6.97,6.96,6.97,56400.0,6.3607,6.3607,6.3516,6.3607,56400.0
2012-09-05 15:30:00,6.97,6.98,6.96,6.97,98400.0,6.3607,6.3699,6.3516,6.3607,98400.0
2012-09-05 15:40:00,6.97,6.98,6.95,6.96,298800.0,6.3607,6.3699,6.3425,6.3516,298800.0
2012-09-05 15:50:00,6.96,6.97,6.95,6.96,517200.0,6.3516,6.3607,6.3425,6.3516,517200.0
2012-09-06 09:30:00,7.09,7.2,7.09,7.2,872400.0,6.4703,6.5706,6.4703,6.5706,872400.0
2012-09-06 09:40:00,7.2,7.21,7.17,7.19,535200.0,6.5706,6.5798,6.5433,6.5615,535200.0
2012-09-06 09:50:00,7.19,7.21,7.19,7.2,580800.0,6.5615,6.5798,6.5615,6.5706,580800.0
2012-09-06 10:00:00,7.21,7.26,7.2,7.25,799200.0,6.5798,6.6254,6.5706,6.6163,799200.0
2012-09-06 10:10:00,7.25,7.27,7.24,7.26,297600.0,6.6163,6.6345,6.6071,6.6254,297600.0
2012-09-06 10:20:00,7.25,7.27,7.25,7.27,247200.0,6.6163,6.6345,6.6163,6.6345,247200.0
2012-09-06 10:30:00,7.28,7.33,7.28,7.32,655200.0,6.6436,6.6893,6.6436,6.6801,655200.0
2012-09-06 10:40:00,7.32,7.33,7.31,7.33,414000.0,6.6801,6.6893,6.671,6.6893,414000.0
2012-09-06 10:50:00,7.33,7.35,7.32,7.34,404400.0,6.6893,6.7075,6.6801,6.6984,404400.0
2012-09-06 11:00:00,7.35,7.36,7.33,7.33,118800.0,6.7075,6.7167,6.6893,6.6893,118800.0
2012-09-06 11:10:00,7.34,7.34,7.33,7.33,84000.0,6.6984,6.6984,6.6893,6.6893,84000.0
2012-09-06 11:20:00,7.32,7.33,7.32,7.33,78000.0,6.6801,6.6893,6.6801,6.6893,78000.0
2012-09-06 11:30:00,7.34,7.36,7.34,7.36,228000.0,6.6984,6.7167,6.6984,6.7167,228000.0
2012-09-06 11:40:00,7.35,7.36,7.35,7.35,108000.0,6.7075,6.7167,6.7075,6.7075,108000.0
2012-09-06 11:50:00,7.35,7.37,7.35,7.36,114000.0,6.7075,6.7258,6.7075,6.7167,114000.0
2012-09-06 12:00:00,7.36,7.37,7.36,7.37,201600.0,6.7167,6.7258,6.7167,6.7258,201600.0
2012-09-06 12:10:00,7.37,7.38,7.37,7.37,136800.0,6.7258,6.7349,6.7258,6.7258,136800.0
2012-09-06 12:20:00,7.36,7.37,7.35,7.36,110400.0,6.7167,6.7258,6.7075,6.7167,110400.0
2012-09-06 12:30:00,7.36,7.38,7.36,7.38,140400.0,6.7167,6.7349,6.7167,6.7349,140400.0
2012-09-06 12:40:00,7.37,7.37,7.36,7.36,82800.0,6.7258,6.7258,6.7167,6.7167,82800.0
2012-09-06 12:50:00,7.37,7.38,7.37,7.37,55200.0,6.7258,6.7349,6.7258,6.7258,55200.0
2012-09-06 13:00:00,7.37,7.37,7.36,7.36,38400.0,6.7258,6.7258,6.7167,6.7167,38400.0
2012-09-06 13:10:00,7.36,7.37,7.36,7.36,56400.0,6.7167,6.7258,6.7167,6.7167,56400.0
2012-09-06 13:20:00,7.36,7.36,7.36,7.36,81600.0,6.7167,6.7167,6.7167,6.7167,81600.0
2012-09-06 13:30:00,7.36,7.36,7.36,7.36,96000.0,6.7167,6.7167,6.7167,6.7167,96000.0
2012-09-06 13:40:00,7.36,7.37,7.36,7.37,142800.0,6.7167,6.7258,6.7167,6.7258,142800.0
2012-09-06 13:50:00,7.37,7.38,7.37,7.37,49200.0,6.7258,6.7349,6.7258,6.7258,49200.0
2012-09-06 14:00:00,7.37,7.37,7.35,7.35,56400.0,6.7258,6.7258,6.7075,6.7075,56400.0
2012-09-06 14:10:00,7.35,7.36,7.35,7.35,170400.0,6.7075,6.7167,6.7075,6.7075,170400.0
2012-09-06 14:20:00,7.36,7.36,7.35,7.36,337200.0,6.7167,6.7167,6.7075,6.7167,337200.0
2012-09-06 14:30:00,7.36,7.36,7.36,7.36,72000.0,6.7167,6.7167,6.7167,6.7167,72000.0
2012-09-06 14:40:00,7.36,7.37,7.36,7.37,144000.0,6.7167,6.7258,6.7167,6.7258,144000.0
2012-09-06 14:50:00,7.37,7.38,7.36,7.36,160800.0,6.7258,6.7349,6.7167,6.7167,160800.0
2012-09-06 15:00:00,7.36,7.36,7.35,7.35,115200.0,6.7167,6.7167,6.7075,6.7075,115200.0
2012-09-06 15:10:00,7.35,7.35,7.33,7.34,186000.0,6.7075,6.7075,6.6893,6.6984,186000.0
2012-09-06 15:20:00,7.34,7.35,7.34,7.35,181200.0,6.6984,6.7075,6.6984,6.7075,181200.0
2012-09-06 15:30:00,7.35,7.38,7.35,7.37,344400.0,6.7075,6.7349,6.7075,6.7258,344400.0
2012-09-06 15:40:00,7.37,7.38,7.36,7.38,352800.0,6.7258,6.7349,6.7167,6.7349,352800.0
2012-09-06 15:50:00,7.38,7.39,7.37,7.38,548400.0,6.7349,6.744,6.7258,6.7349,548400.0
2012-09-07 09:30:00,7.42,7.45,7.41,7.45,1808400.0,6.7714,6.7988,6.7623,6.7988,1808400.0
2012-09-07 09:40:00,7.44,7.48,7.44,7.46,472800.0,6.7897,6.8262,6.7897,6.8079,472800.0
2012-09-07 09:50:00,7.45,7.45,7.42,7.44,450000.0,6.7988,6.7988,6.7714,6.7897,450000.0
2012-09-07 10:00:00,7.44,7.46,7.42,7.46,186000.0,6.7897,6.8079,6.7714,6.8079,186000.0
2012-09-07 10:10:00,7.45,7.46,7.43,7.44,205200.0,6.7988,6.8079,6.7805,6.7897,205200.0
2012-09-07 10:20:00,7.45,7.46,7.44,7.45,97200.0,6.7988,6.8079,6.7897,6.7988,97200.0
2012-09-07 10:30:00,7.45,7.46,7.43,7.45,132000.0,6.7988,6.8079,6.7805,6.7988,132000.0
2012-09-07 10:40:00,7.45,7.46,7.44,7.45,46800.0,6.7988,6.8079,6.7897,6.7988,46800.0
2012-09-07 10:50:00,7.45,7.47,7.45,7.45,192000.0,6.7988,6.817,6.7988,6.7988,192000.0
2012-09-07 11:00:00,7.45,7.45,7.43,7.45,37200.0,6.7988,6.7988,6.7805,6.7988,37200.0
2012-09-07 11:10:00,7.45,7.45,7.43,7.43,50400.0,6.7988,6.7988,6.7805,6.7805,50400.0
2012-09-07 11:20:00,7.43,7.45,7.43,7.45,76800.0,6.7805,6.7988,6.7805,6.7988,76800.0
2012-09-07 11:30:00,7.46,7.46,7.44,7.44,240000.0,6.8079,6.8079,6.7897,6.7897,240000.0
2012-09-07 11:40:00,7.44,7.45,7.43,7.44,134400.0,6.7897,6.7988,6.7805,6.7897,134400.0
2012-09-07 11:50:00,7.45,7.45,7.45,7.45,46800.0,6.7988,6.7988,6.7988,6.7988,46800.0
2012-09-07 12:00:00,7.45,7.46,7.45,7.45,52800.0,6.7988,6.8079,6.7988,6.7988,52800.0
2012-09-07 12:10:00,7.45,7.45,7.45,7.45,38400.0,6.7988,6.7988,6.7988,6.7988,38400.0
2012-09-07 12:20:00,7.45,7.45,7.44,7.44,69600.0,6.7988,6.7988,6.7897,6.7897,69600.0
2012-09-07 12:30:00,7.44,7.45,7.44,7.45,16800.0,6.7897,6.7988,6.7897,6.7988,16800.0
2012-09-07 12:40:00,7.45,7.46,7.45,7.46,46800.0,6.7988,6.8079,6.7988,6.8079,46800.0
2012-09-07 12:50:00,7.46,7.46,7.46,7.46,27600.0,6.8079,6.8079,6.8079,6.8079,27600.0
2012-09-07 13:00:00,7.46,7.47,7.46,7.47,106800.0,6.8079,6.817,6.8079,6.817,106800.0
2012-09-07 13:10:00,7.46,7.46,7.44,7.45,151200.0,6.8079,6.8079,6.7897,6.7988,151200.0
2012-09-07 13:20:00,7.45,7.46,7.45,7.46,40800.0,6.7988,6.8079,6.7988,6.8079,40800.0
2012-09-07 13:30:00,7.45,7.45,7.45,7.45,14400.0,6.7988,6.7988,6.7988,6.7988,14400.0
2012-09-07 13:40:00,7.44,7.45,7.44,7.44,82800.0,6.7897,6.7988,6.7897,6.7897,82800.0
2012-09-07 13:50:00,7.45,7.45,7.44,7.44,20400.0,6.7988,6.7988,6.7897,6.7897,20400.0
2012-09-07 14:00:00,7.44,7.45,7.44,7.45,104400.0,6.7897,6.7988,6.7897,6.7988,104400.0
2012-09-07 14:10:00,7.45,7.45,7.44,7.45,27600.0,6.7988,6.7988,6.7897,6.7988,27600.0
2012-09-07 14:20:00,7.45,7.45,7.45,7.45,10800.0,6.7988,6.7988,6.7988,6.7988,10800.0
2012-09-07 14:30:00,7.46,7.46,7.46,7.46,124800.0,6.8079,6.8079,6.8079,6.8079,124800.0
2012-09-07 14:40:00,7.46,7.47,7.46,7.47,153600.0,6.8079,6.817,6.8079,6.817,153600.0
2012-09-07 14:50:00,7.47,7.47,7.45,7.45,28800.0,6.817,6.817,6.7988,6.7988,28800.0
2012-09-07 15:00:00,7.45,7.46,7.45,7.45,25200.0,6.7988,6.8079,6.7988,6.7988,25200.0
2012-09-07 15:10:00,7.45,7.45,7.44,7.45,50400.0,6.7988,6.7988,6.7897,6.7988,50400.0
2012-09-07 15:20:00,7.45,7.45,7.44,7.45,10800.0,6.7988,6.7988,6.7897,6.7988,10800.0
2012-09-07 15:30:00,7.45,7.45,7.45,7.45,82800.0,6.7988,6.7988,6.7988,6.7988,82800.0
2012-09-07 15:40:00,7.45,7.47,7.45,7.46,249600.0,6.7988,6.817,6.7988,6.8079,249600.0
2012-09-07 15:50:00,7.47,7.48,7.46,7.48,433200.0,6.817,6.8262,6.8079,6.8262,433200.0
2012-09-10 09:30:00,7.45,7.47,7.45,7.46,472800.0,6.7988,6.817,6.7988,6.8079,472800.0
2012-09-10 09:40:00,7.45,7.45,7.43,7.44,170400.0,6.7988,6.7988,6.7805,6.7897,170400.0
2012-09-10 09:50:00,7.45,7.47,7.45,7.46,202800.0,6.7988,6.817,6.7988,6.8079,202800.0
2012-09-10 10:00:00,7.46,7.48,7.45,7.46,250800.0,6.8079,6.8262,6.7988,6.8079,250800.0
2012-09-10 10:10:00,7.46,7.47,7.45,7.46,42000.0,6.8079,6.817,6.7988,6.8079,42000.0
2012-09-10 10:20:00,7.48,7.49,7.48,7.48,51600.0,6.8262,6.8353,6.8262,6.8262,51600.0
2012-09-10 10:30:00,7.48,7.48,7.47,7.48,70800.0,6.8262,6.8262,6.817,6.8262,70800.0
2012-09-10 10:40:00,7.48,7.48,7.46,7.46,46800.0,6.8262,6.8262,6.8079,6.8079,46800.0
2012-09-10 10:50:00,7.46,7.47,7.45,7.46,74400.0,6.8079,6.817,6.7988,6.8079,74400.0
2012-09-10 11:00:00,7.46,7.47,7.45,7.46,51600.0,6.8079,6.817,6.7988,6.8079,51600.0
2012-09-10 11:10:00,7.47,7.48,7.47,7.48,67200.0,6.817,6.8262,6.817,6.8262,67200.0
2012-09-10 11:20:00,7.48,7.48,7.47,7.47,21600.0,6.8262,6.8262,6.817,6.817,21600.0
2012-09-10 11:30:00,7.47,7.48,7.47,7.48,36000.0,6.817,6.8262,6.817,6.8262,36000.0
2012-09-10 11:40:00,7.47,7.47,7.47,7.47,19200.0,6.817,6.817,6.817,6.817,19200.0
2012-09-10 11:50:00,7.47,7.47,7.47,7.47,14400.0,6.817,6.817,6.817,6.817,14400.0
2012-09-10 12:00:00,7.47,7.47,7.46,7.46,16800.0,6.817,6.817,6.8079,6.8079,16800.0
2012-09-10 12:10:00,7.46,7.46,7.46,7.46,27600.0,6.8079,6.8079,6.8079,6.8079,27600.0
2012-09-10 12:20:00,7.46,7.46,7.45,7.45,49200.0,6.8079,6.8079,6.7988,6.7988,49200.0
2012-09-10 12:30:00,7.45,7.45,7.44,7.45,14400.0,6.7988,6.7988,6.7897,6.7988,14400.0
2012-09-10 12:40:00,7.45,7.45,7.45,7.45,25200.0,6.7988,6.7988,6.7988,6.7988,25200.0
2012-09-10 12:50:00,7.45,7.46,7.45,7.46,74400.0,6.7988,6.8079,6.7988,6.8079,74400.0
2012-09-10 13:00:00,7.46,7.46,7.46,7.46,19200.0,6.8079,6.8079,6.8079,6.8079,19200.0
2012-09-10 13:10:00,7.46,7.48,7.46,7.47,14400.0,6.8079,6.8262,6.8079,6.817,14400.0
2012-09-10 13:20:00,7.47,7.47,7.47,7.47,7200.0,6.817,6.817,6.817,6.817,7200.0
2012-09-10 13:30:00,7.47,7.48,7.46,7.46,12000.0,6.817,6.8262,6.8079,6.8079,12000.0
2012-09-10 13:40:00,7.45,7.45,7.44,7.44,74400.0,6.7988,6.7988,6.7897,6.7897,74400.0
2012-09-10 13:50:00,7.44,7.44,7.43,7.43,51600.0,6.7897,6.7897,6.7805,6.7805,51600.0
2012-09-10 14:00:00,7.43,7.44,7.43,7.44,73200.0,6.7805,6.7897,6.7805,6.7897,73200.0
2012-09-10 14:10:00,7.44,7.45,7.44,7.44,84000.0,6.7897,6.7988,6.7897,6.7897,84000.0
2012-09-10 14:20:00,7.45,7.45,7.44,7.44,34800.0,6.7988,6.7988,6.7897,6.7897,34800.0
2012-09-10 14:30:00,7.44,7.45,7.43,7.43,109200.0,6.7897,6.7988,6.7805,6.7805,109200.0
2012-09-10 14:40:00,7.43,7.43,7.41,7.43,192000.0,6.7805,6.7805,6.7623,6.7805,192000.0
2012-09-10 14:50:00,7.43,7.43,7.41,7.41,28800.0,6.7805,6.7805,6.7623,6.7623,28800.0
2012-09-10 15:00:00,7.41,7.42,7.41,7.41,55200.0,6.7623,6.7714,6.7623,6.7623,55200.0
2012-09-10 15:10:00,7.41,7.41,7.39,7.4,97200.0,6.7623,6.7623,6.744,6.7532,97200.0
2012-09-10 15:20:00,7.39,7.41,7.39,7.41,238800.0,6.744,6.7623,6.744,6.7623,238800.0
2012-09-10 15:30:00,7.39,7.39,7.38,7.38,142800.0,6.744,6.744,6.7349,6.7349,142800.0
2012-09-10 15:40:00,7.38,7.38,7.35,7.35,748800.0,6.7349,6.7349,6.7075,6.7075,748800.0
2012-09-10 15:50:00,7.35,7.36,7.34,7.35,446400.0,6.7075,6.7167,6.6984,6.7075,446400.0
2012-09-11 09:30:00,7.37,7.39,7.36,7.38,226800.0,6.7258,6.744,6.7167,6.7349,226800.0
2012-09-11 09:40:00,7.38,7.4,7.36,7.4,99600.0,6.7349,6.7532,6.7167,6.7532,99600.0
2012-09-11 09:50:00,7.4,7.43,7.4,7.42,312000.0,6.7532,6.7805,6.7532,6.7714,312000.0
2012-09-11 10:00:00,7.43,7.43,7.41,7.42,330000.0,6.7805,6.7805,6.7623,6.7714,330000.0
2012-09-11 10:10:00,7.41,7.42,7.41,7.42,78000.0,6.7623,6.7714,6.7623,6.7714,78000.0
2012-09-11 10:20:00,7.41,7.42,7.41,7.42,50400.0,6.7623,6.7714,6.7623,6.7714,50400.0
2012-09-11 10:30:00,7.42,7.43,7.41,7.43,27600.0,6.7714,6.7805,6.7623,6.7805,27600.0
2012-09-11 10:40:00,7.42,7.44,7.42,7.44,260400.0,6.7714,6.7897,6.7714,6.7897,260400.0
2012-09-11 10:50:00,7.44,7.44,7.43,7.44,121200.0,6.7897,6.7897,6.7805,6.7897,121200.0
2012-09-11 11:00:00,7.44,7.45,7.44,7.45,33600.0,6.7897,6.7988,6.7897,6.7988,33600.0
2012-09-11 11:10:00,7.45,7.45,7.44,7.45,242400.0,6.7988,6.7988,6.7897,6.7988,242400.0
2012-09-11 11:20:00,7.46,7.48,7.46,7.48,121200.0,6.8079,6.8262,6.8079,6.8262,121200.0
2012-09-11 11:30:00,7.48,7.48,7.47,7.47,127200.0,6.8262,6.8262,6.817,6.817,127200.0
2012-09-11 11:40:00,7.47,7.47,7.45,7.45,238800.0,6.817,6.817,6.7988,6.7988,238800.0
2012-09-11 11:50:00,7.45,7.45,7.44,7.44,72000.0,6.7988,6.7988,6.7897,6.7897,72000.0
2012-09-11 12:00:00,7.45,7.45,7.44,7.45,206400.0,6.7988,6.7988,6.7897,6.7988,206400.0
2012-09-11 12:10:00,7.45,7.45,7.43,7.43,198000.0,6.7988,6.7988,6.7805,6.7805,198000.0
2012-09-11 12:20:00,7.43,7.44,7.43,7.44,50400.0,6.7805,6.7897,6.7805,6.7897,50400.0
2012-09-11 12:30:00,7.44,7.44,7.44,7.44,121200.0,6.7897,6.7897,6.7897,6.7897,121200.0
2012-09-11 12:40:00,7.44,7.44,7.43,7.44,166800.0,6.7897,6.7897,6.7805,6.7897,166800.0
2012-09-11 12:50:00,7.43,7.44,7.43,7.44,116400.0,6.7805,6.7897,6.7805,6.7897,116400.0
2012-09-11 13:00:00,7.44,7.45,7.44,7.44,141600.0,6.7897,6.7988,6.7897,6.7897,141600.0
2012-09-11 13:10:00,7.44,7.45,7.43,7.45,63600.0,6.7897,6.7988,6.7805,6.7988,63600.0
2012-09-11 13:20:00,7.45,7.45,7.45,7.45,99600.0,6.7988,6.7988,6.7988,6.7988,99600.0
2012-09-11 13:30:00,7.44,7.45,7.44,7.45,20400.0,6.7897,6.7988,6.7897,6.7988,20400.0
2012-09-11 13:40:00,7.45,7.47,7.44,7.46,99600.0,6.7988,6.817,6.7897,6.8079,99600.0
2012-09-11 13:50:00,7.46,7.46,7.45,7.45,48000.0,6.8079,6.8079,6.7988,6.7988,48000.0
2012-09-11 14:00:00,7.44,7.45,7.44,7.44,152400.0,6.7897,6.7988,6.7897,6.7897,152400.0
2012-09-11 14:10:00,7.44,7.45,7.43,7.44,104400.0,6.7897,6.7988,6.7805,6.7897,104400.0
2012-09-11 14:20:00,7.44,7.45,7.44,7.45,98400.0,6.7897,6.7988,6.7897,6.7988,98400.0
2012-09-11 14:30:00,7.45,7.45,7.44,7.44,67200.0,6.7988,6.7988,6.7897,6.7897,67200.0
2012-09-11 14:40:00,7.44,7.44,7.41,7.41,148800.0,6.7897,6.7897,6.7623,6.7623,148800.0
2012-09-11 14:50:00,7.41,7.42,7.41,7.42,142800.0,6.7623,6.7714,6.7623,6.7714,142800.0
2012-09-11 15:00:00,7.42,7.42,7.41,7.41,218400.0,6.7714,6.7714,6.7623,6.7623,218400.0
2012-09-11 15:10:00,7.42,7.42,7.41,7.42,46800.0,6.7714,6.7714,6.7623,6.7714,46800.0
2012-09-11 15:20:00,7.41,7.41,7.39,7.4,153600.0,6.7623,6.7623,6.744,6.7532,153600.0
2012-09-11 15:30:00,7.4,7.42,7.4,7.4,86400.0,6.7532,6.7714,6.7532,6.7532,86400.0
2012-09-11 15:40:00,7.41,7.42,7.39,7.42,284400.0,6.7623,6.7714,6.744,6.7714,284400.0
2012-09-11 15:50:00,7.42,7.43,7.41,7.41,472800.0,6.7714,6.7805,6.7623,6.7623,472800.0
2012-09-12 09:30:00,7.48,7.5,7.48,7.5,547200.0,6.8262,6.8444,6.8262,6.8444,547200.0
2012-09-12 09:40:00,7.5,7.51,7.49,7.5,382800.0,6.8444,6.8535,6.8353,6.8444,382800.0
2012-09-12 09:50:00,7.5,7.5,7.47,7.48,224400.0,6.8444,6.8444,6.817,6.8262,224400.0
2012-09-12 10:00:00,7.48,7.49,7.47,7.48,361200.0,6.8262,6.8353,6.817,6.8262,361200.0
2012-09-12 10:10:00,7.48,7.49,7.48,7.49,153600.0,6.8262,6.8353,6.8262,6.8353,153600.0
2012-09-12 10:20:00,7.49,7.49,7.45,7.45,141600.0,6.8353,6.8353,6.7988,6.7988,141600.0
2012-09-12 10:30:00,7.45,7.46,7.43,7.44,183600.0,6.7988,6.8079,6.7805,6.7897,183600.0
2012-09-12 10:40:00,7.44,7.44,7.41,7.42,240000.0,6.7897,6.7897,6.7623,6.7714,240000.0
2012-09-12 10:50:00,7.42,7.45,7.42,7.45,157200.0,6.7714,6.7988,6.7714,6.7988,157200.0
2012-09-12 11:00:00,7.46,7.46,7.45,7.46,220800.0,6.8079,6.8079,6.7988,6.8079,220800.0
2012-09-12 11:10:00,7.46,7.47,7.45,7.47,80400.0,6.8079,6.817,6.7988,6.817,80400.0
2012-09-12 11:20:00,7.47,7.48,7.47,7.47,229200.0,6.817,6.8262,6.817,6.817,229200.0
2012-09-12 11:30:00,7.48,7.49,7.47,7.48,81600.0,6.8262,6.8353,6.817,6.8262,81600.0
2012-09-12 11:40:00,7.47,7.48,7.46,7.48,51600.0,6.817,6.8262,6.8079,6.8262,51600.0
2012-09-12 11:50:00,7.47,7.47,7.46,7.47,211200.0,6.817,6.817,6.8079,6.817,211200.0
2012-09-12 12:00:00,7.47,7.47,7.45,7.45,61200.0,6.817,6.817,6.7988,6.7988,61200.0
2012-09-12 12:10:00,7.45,7.46,7.45,7.46,200400.0,6.7988,6.8079,6.7988,6.8079,200400.0
2012-09-12 12:20:00,7.46,7.47,7.46,7.47,30000.0,6.8079,6.817,6.8079,6.817,30000.0
2012-09-12 12:30:00,7.47,7.47,7.47,7.47,12000.0,6.817,6.817,6.817,6.817,12000.0
2012-09-12 12:40:00,7.47,7.47,7.46,7.46,7200.0,6.817,6.817,6.8079,6.8079,7200.0
2012-09-12 12:50:00,7.46,7.47,7.46,7.47,109200.0,6.8079,6.817,6.8079,6.817,109200.0
2012-09-12 13:00:00,7.47,7.5,7.47,7.5,286800.0,6.817,6.8444,6.817,6.8444,286800.0
2012-09-12 13:10:00,7.5,7.5,7.47,7.47,195600.0,6.8444,6.8444,6.817,6.817,195600.0
2012-09-12 13:20:00,7.47,7.49,7.47,7.47,164400.0,6.817,6.8353,6.817,6.817,164400.0
2012-09-12 13:30:00,7.47,7.48,7.47,7.48,28800.0,6.817,6.8262,6.817,6.8262,28800.0
2012-09-12 13:40:00,7.48,7.49,7.48,7.49,74400.0,6.8262,6.8353,6.8262,6.8353,74400.0
2012-09-12 13:50:00,7.48,7.48,7.47,7.48,45600.0,6.8262,6.8262,6.817,6.8262,45600.0
2012-09-12 14:00:00,7.48,7.48,7.47,7.48,44400.0,6.8262,6.8262,6.817,6.8262,44400.0
2012-09-12 14:10:00,7.48,7.48,7.45,7.45,123600.0,6.8262,6.8262,6.7988,6.7988,123600.0
2012-09-12 14:20:00,7.45,7.48,7.45,7.48,267600.0,6.7988,6.8262,6.7988,6.8262,267600.0
2012-09-12 14:30:00,7.47,7.48,7.45,7.45,58800.0,6.817,6.8262,6.7988,6.7988,58800.0
2012-09-12 14:40:00,7.45,7.46,7.44,7.44,88800.0,6.7988,6.8079,6.7897,6.7897,88800.0
2012-09-12 14:50:00,7.44,7.46,7.44,7.45,132000.0,6.7897,6.8079,6.7897,6.7988,132000.0
2012-09-12 15:00:00,7.44,7.44,7.42,7.43,236400.0,6.7897,6.7897,6.7714,6.7805,236400.0
2012-09-12 15:10:00,7.42,7.43,7.41,7.42,138000.0,6.7714,6.7805,6.7623,6.7714,138000.0
2012-09-12 15:20:00,7.43,7.44,7.42,7.44,252000.0,6.7805,6.7897,6.7714,6.7897,252000.0
2012-09-12 15:30:00,7.44,7.45,7.44,7.45,128400.0,6.7897,6.7988,6.7897,6.7988,128400.0
2012-09-12 15:40:00,7.46,7.46,7.44,7.44,292800.0,6.8079,6.8079,6.7897,6.7897,292800.0
2012-09-12 15:50:00,7.44,7.47,7.43,7.47,298800.0,6.7897,6.817,6.7805,6.817,298800.0
2012-09-13 09:30:00,7.48,7.48,7.45,7.46,218400.0,6.8262,6.8262,6.7988,6.8079,218400.0
2012-09-13 09:40:00,7.45,7.47,7.45,7.46,212400.0,6.7988,6.817,6.7988,6.8079,212400.0
2012-09-13 09:50:00,7.45,7.46,7.45,7.46,80400.0,6.7988,6.8079,6.7988,6.8079,80400.0
2012-09-13 10:00:00,7.47,7.48,7.47,7.48,127200.0,6.817,6.8262,6.817,6.8262,127200.0
2012-09-13 10:10:00,7.48,7.49,7.47,7.47,105600.0,6.8262,6.8353,6.817,6.817,105600.0
2012-09-13 10:20:00,7.47,7.48,7.46,7.46,67200.0,6.817,6.8262,6.8079,6.8079,67200.0
2012-09-13 10:30:00,7.46,7.48,7.46,7.47,79200.0,6.8079,6.8262,6.8079,6.817,79200.0
2012-09-13 10:40:00,7.48,7.48,7.47,7.47,19200.0,6.8262,6.8262,6.817,6.817,19200.0
2012-09-13 10:50:00,7.47,7.48,7.47,7.48,50400.0,6.817,6.8262,6.817,6.8262,50400.0
2012-09-13 11:00:00,7.49,7.51,7.48,7.51,224400.0,6.8353,6.8535,6.8262,6.8535,224400.0
2012-09-13 11:10:00,7.5,7.51,7.5,7.51,278400.0,6.8444,6.8535,6.8444,6.8535,278400.0
2012-09-13 11:20:00,7.51,7.51,7.5,7.51,117600.0,6.8535,6.8535,6.8444,6.8535,117600.0
2012-09-13 11:30:00,7.51,7.52,7.5,7.5,184800.0,6.8535,6.8627,6.8444,6.8444,184800.0
2012-09-13 11:40:00,7.5,7.51,7.5,7.5,99600.0,6.8444,6.8535,6.8444,6.8444,99600.0
2012-09-13 11:50:00,7.5,7.5,7.49,7.49,530400.0,6.8444,6.8444,6.8353,6.8353,530400.0
2012-09-13 12:00:00,7.49,7.5,7.48,7.49,178800.0,6.8353,6.8444,6.8262,6.8353,178800.0
2012-09-13 12:10:00,7.49,7.49,7.46,7.47,122400.0,6.8353,6.8353,6.8079,6.817,122400.0
2012-09-13 12:20:00,7.48,7.5,7.47,7.48,91200.0,6.8262,6.8444,6.817,6.8262,91200.0
2012-09-13 12:30:00,7.48,7.64,7.47,7.57,1614000.0,6.8262,6.9722,6.817,6.9083,1614000.0
2012-09-13 12:40:00,7.57,7.66,7.56,7.62,954000.0,6.9083,6.9904,6.8992,6.9539,954000.0
2012-09-13 12:50:00,7.61,7.64,7.59,7.64,586800.0,6.9448,6.9722,6.9265,6.9722,586800.0
2012-09-13 13:00:00,7.65,7.69,7.65,7.66,1038000.0,6.9813,7.0178,6.9813,6.9904,1038000.0
2012-09-13 13:10:00,7.66,7.67,7.63,7.66,369600.0,6.9904,6.9996,6.9631,6.9904,369600.0
2012-09-13 13:20:00,7.66,7.72,7.66,7.72,345600.0,6.9904,7.0452,6.9904,7.0452,345600.0
2012-09-13 13:30:00,7.73,7.77,7.73,7.75,192000.0,7.0543,7.0908,7.0543,7.0726,192000.0
2012-09-13 13:40:00,7.75,7.76,7.74,7.75,800400.0,7.0726,7.0817,7.0634,7.0726,800400.0
2012-09-13 13:50:00,7.76,7.76,7.74,7.74,218400.0,7.0817,7.0817,7.0634,7.0634,218400.0
2012-09-13 14:00:00,7.74,7.79,7.73,7.78,714000.0,7.0634,7.1091,7.0543,7.0999,714000.0
2012-09-13 14:10:00,7.79,7.81,7.79,7.81,258000.0,7.1091,7.1273,7.1091,7.1273,258000.0
2012-09-13 14:20:00,7.81,7.9,7.81,7.87,1156800.0,7.1273,7.2095,7.1273,7.1821,1156800.0
2012-09-13 14:30:00,7.87,7.87,7.83,7.84,603600.0,7.1821,7.1821,7.1456,7.1547,603600.0
2012-09-13 14:40:00,7.83,7.85,7.83,7.84,566400.0,7.1456,7.1638,7.1456,7.1547,566400.0
2012-09-13 14:50:00,7.84,7.84,7.8,7.81,518400.0,7.1547,7.1547,7.1182,7.1273,518400.0
2012-09-13 15:00:00,7.82,7.83,7.8,7.82,775200.0,7.1364,7.1456,7.1182,7.1364,775200.0
2012-09-13 15:10:00,7.83,7.84,7.8,7.8,232800.0,7.1456,7.1547,7.1182,7.1182,232800.0
2012-09-13 15:20:00,7.79,7.83,7.79,7.82,416400.0,7.1091,7.1456,7.1091,7.1364,416400.0
2012-09-13 15:30:00,7.82,7.85,7.82,7.85,327600.0,7.1364,7.1638,7.1364,7.1638,327600.0
2012-09-13 15:40:00,7.85,7.86,7.83,7.85,592800.0,7.1638,7.1729,7.1456,7.1638,592800.0
2012-09-13 15:50:00,7.85,7.85,7.8,7.83,451200.0,7.1638,7.1638,7.1182,7.1456,451200.0
2012-09-14 09:30:00,7.87,7.94,7.86,7.94,2134800.0,7.1821,7.246,7.1729,7.246,2134800.0
2012-09-14 09:40:00,7.94,7.96,7.92,7.95,794400.0,7.246,7.2642,7.2277,7.2551,794400.0
2012-09-14 09:50:00,7.95,7.98,7.95,7.95,1056000.0,7.2551,7.2825,7.2551,7.2551,1056000.0
2012-09-14 10:00:00,7.96,7.99,7.95,7.98,456000.0,7.2642,7.2916,7.2551,7.2825,456000.0
2012-09-14 10:10:00,7.98,8.05,7.98,8.04,860400.0,7.2825,7.3463,7.2825,7.3372,860400.0
2012-09-14 10:20:00,8.05,8.07,8.03,8.03,835200.0,7.3463,7.3646,7.3281,7.3281,835200.0
2012-09-14 10:30:00,8.03,8.03,8.01,8.02,489600.0,7.3281,7.3281,7.3098,7.319,489600.0
2012-09-14 10:40:00,8.02,8.02,7.97,7.98,522000.0,7.319,7.319,7.2733,7.2825,522000.0
2012-09-14 10:50:00,7.98,7.98,7.95,7.97,532800.0,7.2825,7.2825,7.2551,7.2733,532800.0
2012-09-14 11:00:00,7.97,7.98,7.96,7.97,436800.0,7.2733,7.2825,7.2642,7.2733,436800.0
2012-09-14 11:10:00,7.98,7.98,7.94,7.95,622800.0,7.2825,7.2825,7.246,7.2551,622800.0
2012-09-14 11:20:00,7.95,7.98,7.95,7.98,408000.0,7.2551,7.2825,7.2551,7.2825,408000.0
2012-09-14 11:30:00,7.98,7.98,7.95,7.95,596400.0,7.2825,7.2825,7.2551,7.2551,596400.0
2012-09-14 11:40:00,7.95,7.97,7.94,7.94,367200.0,7.2551,7.2733,7.246,7.246,367200.0
2012-09-14 11:50:00,7.94,7.95,7.92,7.93,427200.0,7.246,7.2551,7.2277,7.2368,427200.0
2012-09-14 12:00:00,7.93,7.97,7.93,7.97,246000.0,7.2368,7.2733,7.2368,7.2733,246000.0
2012-09-14 12:10:00,7.97,7.98,7.96,7.98,160800.0,7.2733,7.2825,7.2642,7.2825,160800.0
2012-09-14 12:20:00,7.98,8.0,7.98,7.99,144000.0,7.2825,7.3007,7.2825,7.2916,144000.0
2012-09-14 12:30:00,7.99,7.99,7.98,7.98,54000.0,7.2916,7.2916,7.2825,7.2825,54000.0
2012-09-14 12:40:00,7.98,7.98,7.98,7.98,90000.0,7.2825,7.2825,7.2825,7.2825,90000.0
2012-09-14 12:50:00,7.98,7.99,7.96,7.96,175200.0,7.2825,7.2916,7.2642,7.2642,175200.0
2012-09-14 13:00:00,7.95,7.96,7.95,7.95,91200.0,7.2551,7.2642,7.2551,7.2551,91200.0
2012-09-14 13:10:00,7.95,7.95,7.93,7.93,180000.0,7.2551,7.2551,7.2368,7.2368,180000.0
2012-09-14 13:20:00,7.93,7.93,7.88,7.89,235200.0,7.2368,7.2368,7.1912,7.2003,235200.0
2012-09-14 13:30:00,7.89,7.91,7.89,7.9,205200.0,7.2003,7.2186,7.2003,7.2095,205200.0
2012-09-14 13:40:00,7.9,7.91,7.9,7.9,141600.0,7.2095,7.2186,7.2095,7.2095,141600.0
2012-09-14 13:50:00,7.91,7.94,7.9,7.93,223200.0,7.2186,7.246,7.2095,7.2368,223200.0
2012-09-14 14:00:00,7.93,7.94,7.92,7.93,118800.0,7.2368,7.246,7.2277,7.2368,118800.0
2012-09-14 14:10:00,7.93,7.94,7.91,7.92,129600.0,7.2368,7.246,7.2186,7.2277,129600.0
2012-09-14 14:20:00,7.92,7.94,7.91,7.93,196800.0,7.2277,7.246,7.2186,7.2368,196800.0
2012-09-14 14:30:00,7.93,7.93,7.92,7.92,109200.0,7.2368,7.2368,7.2277,7.2277,109200.0
2012-09-14 14:40:00,7.91,7.93,7.91,7.93,81600.0,7.2186,7.2368,7.2186,7.2368,81600.0
2012-09-14 14:50:00,7.93,7.95,7.91,7.94,546000.0,7.2368,7.2551,7.2186,7.246,546000.0
2012-09-14 15:00:00,7.94,7.94,7.91,7.92,136800.0,7.246,7.246,7.2186,7.2277,136800.0
2012-09-14 15:10:00,7.92,7.92,7.89,7.9,309600.0,7.2277,7.2277,7.2003,7.2095,309600.0
2012-09-14 15:20:00,7.9,7.9,7.86,7.89,454800.0,7.2095,7.2095,7.1729,7.2003,454800.0
2012-09-14 15:30:00,7.89,7.91,7.86,7.89,445200.0,7.2003,7.2186,7.1729,7.2003,445200.0
2012-09-14 15:40:00,7.89,7.9,7.85,7.86,756000.0,7.2003,7.2095,7.1638,7.1729,756000.0
2012-09-14 15:50:00,7.86,7.93,7.86,7.93,984000.0,7.1729,7.2368,7.1729,7.2368,984000.0
2012-09-17 09:30:00,7.88,7.92,7.87,7.91,560400.0,7.1912,7.2277,7.1821,7.2186,560400.0
2012-09-17 09:40:00,7.9,7.9,7.86,7.87,238800.0,7.2095,7.2095,7.1729,7.1821,238800.0
2012-09-17 09:50:00,7.86,7.88,7.86,7.87,255600.0,7.1729,7.1912,7.1729,7.1821,255600.0
2012-09-17 10:00:00,7.88,7.88,7.86,7.87,112800.0,7.1912,7.1912,7.1729,7.1821,112800.0
2012-09-17 10:10:00,7.87,7.89,7.87,7.88,129600.0,7.1821,7.2003,7.1821,7.1912,129600.0
2012-09-17 10:20:00,7.88,7.9,7.88,7.9,132000.0,7.1912,7.2095,7.1912,7.2095,132000.0
2012-09-17 10:30:00,7.9,7.91,7.88,7.88,154800.0,7.2095,7.2186,7.1912,7.1912,154800.0
2012-09-17 10:40:00,7.88,7.89,7.87,7.88,88800.0,7.1912,7.2003,7.1821,7.1912,88800.0
2012-09-17 10:50:00,7.89,7.89,7.87,7.88,111600.0,7.2003,7.2003,7.1821,7.1912,111600.0
2012-09-17 11:00:00,7.89,7.9,7.88,7.88,106800.0,7.2003,7.2095,7.1912,7.1912,106800.0
2012-09-17 11:10:00,7.88,7.9,7.87,7.9,274800.0,7.1912,7.2095,7.1821,7.2095,274800.0
2012-09-17 11:20:00,7.89,7.89,7.88,7.89,42000.0,7.2003,7.2003,7.1912,7.2003,42000.0
2012-09-17 11:30:00,7.88,7.89,7.88,7.88,54000.0,7.1912,7.2003,7.1912,7.1912,54000.0
2012-09-17 11:40:00,7.87,7.89,7.87,7.88,66000.0,7.1821,7.2003,7.1821,7.1912,66000.0
2012-09-17 11:50:00,7.89,7.9,7.87,7.88,86400.0,7.2003,7.2095,7.1821,7.1912,86400.0
2012-09-17 12:00:00,7.88,7.89,7.87,7.89,111600.0,7.1912,7.2003,7.1821,7.2003,111600.0
2012-09-17 12:10:00,7.88,7.88,7.87,7.88,60000.0,7.1912,7.1912,7.1821,7.1912,60000.0
2012-09-17 12:20:00,7.88,7.89,7.88,7.88,46800.0,7.1912,7.2003,7.1912,7.1912,46800.0
2012-09-17 12:30:00,7.88,7.89,7.88,7.88,129600.0,7.1912,7.2003,7.1912,7.1912,129600.0
2012-09-17 12:40:00,7.88,7.89,7.88,7.88,217200.0,7.1912,7.2003,7.1912,7.1912,217200.0
2012-09-17 12:50:00,7.88,7.88,7.87,7.88,470400.0,7.1912,7.1912,7.1821,7.1912,470400.0
2012-09-17 13:00:00,7.87,7.87,7.87,7.87,147600.0,7.1821,7.1821,7.1821,7.1821,147600.0
2012-09-17 13:10:00,7.87,7.88,7.87,7.87,132000.0,7.1821,7.1912,7.1821,7.1821,132000.0
2012-09-17 13:20:00,7.87,7.87,7.87,7.87,92400.0,7.1821,7.1821,7.1821,7.1821,92400.0
2012-09-17 13:30:00,7.87,7.87,7.86,7.87,162000.0,7.1821,7.1821,7.1729,7.1821,162000.0
2012-09-17 13:40:00,7.86,7.86,7.86,7.86,28800.0,7.1729,7.1729,7.1729,7.1729,28800.0
2012-09-17 13:50:00,7.86,7.86,7.85,7.86,87600.0,7.1729,7.1729,7.1638,7.1729,87600.0
2012-09-17 14:00:00,7.85,7.86,7.81,7.82,248400.0,7.1638,7.1729,7.1273,7.1364,248400.0
2012-09-17 14:10:00,7.82,7.85,7.82,7.85,129600.0,7.1364,7.1638,7.1364,7.1638,129600.0
2012-09-17 14:20:00,7.85,7.86,7.83,7.83,159600.0,7.1638,7.1729,7.1456,7.1456,159600.0
2012-09-17 14:30:00,7.84,7.84,7.82,7.83,61200.0,7.1547,7.1547,7.1364,7.1456,61200.0
2012-09-17 14:40:00,7.83,7.84,7.81,7.84,110400.0,7.1456,7.1547,7.1273,7.1547,110400.0
2012-09-17 14:50:00,7.84,7.84,7.83,7.83,14400.0,7.1547,7.1547,7.1456,7.1456,14400.0
2012-09-17 15:00:00,7.83,7.83,7.82,7.83,112800.0,7.1456,7.1456,7.1364,7.1456,112800.0
2012-09-17 15:10:00,7.83,7.83,7.81,7.81,105600.0,7.1456,7.1456,7.1273,7.1273,105600.0
2012-09-17 15:20:00,7.81,7.82,7.79,7.8,373200.0,7.1273,7.1364,7.1091,7.1182,373200.0
2012-09-17 15:30:00,7.8,7.82,7.79,7.82,390000.0,7.1182,7.1364,7.1091,7.1364,390000.0
2012-09-17 15:40:00,7.81,7.84,7.81,7.84,295200.0,7.1273,7.1547,7.1273,7.1547,295200.0
2012-09-17 15:50:00,7.83,7.85,7.83,7.83,343200.0,7.1456,7.1638,7.1456,7.1456,343200.0
2012-09-18 09:30:00,7.81,7.82,7.77,7.78,618000.0,7.1273,7.1364,7.0908,7.0999,618000.0
2012-09-18 09:40:00,7.78,7.8,7.77,7.79,254400.0,7.0999,7.1182,7.0908,7.1091,254400.0
2012-09-18 09:50:00,7.79,7.81,7.79,7.81,277200.0,7.1091,7.1273,7.1091,7.1273,277200.0
2012-09-18 10:00:00,7.81,7.82,7.79,7.79,201600.0,7.1273,7.1364,7.1091,7.1091,201600.0
2012-09-18 10:10:00,7.8,7.81,7.79,7.8,126000.0,7.1182,7.1273,7.1091,7.1182,126000.0
2012-09-18 10:20:00,7.8,7.82,7.79,7.81,111600.0,7.1182,7.1364,7.1091,7.1273,111600.0
2012-09-18 10:30:00,7.81,7.83,7.8,7.82,331200.0,7.1273,7.1456,7.1182,7.1364,331200.0
2012-09-18 10:40:00,7.82,7.83,7.8,7.81,260400.0,7.1364,7.1456,7.1182,7.1273,260400.0
2012-09-18 10:50:00,7.8,7.84,7.8,7.84,295200.0,7.1182,7.1547,7.1182,7.1547,295200.0
2012-09-18 11:00:00,7.84,7.84,7.83,7.83,138000.0,7.1547,7.1547,7.1456,7.1456,138000.0
2012-09-18 11:10:00,7.83,7.86,7.83,7.85,140400.0,7.1456,7.1729,7.1456,7.1638,140400.0
2012-09-18 11:20:00,7.85,7.85,7.84,7.85,24000.0,7.1638,7.1638,7.1547,7.1638,24000.0
2012-09-18 11:30:00,7.84,7.84,7.81,7.82,153600.0,7.1547,7.1547,7.1273,7.1364,153600.0
2012-09-18 11:40:00,7.82,7.82,7.81,7.82,69600.0,7.1364,7.1364,7.1273,7.1364,69600.0
2012-09-18 11:50:00,7.82,7.83,7.81,7.82,75600.0,7.1364,7.1456,7.1273,7.1364,75600.0
2012-09-18 12:00:00,7.82,7.82,7.81,7.82,32400.0,7.1364,7.1364,7.1273,7.1364,32400.0
2012-09-18 12:10:00,7.81,7.81,7.78,7.78,279600.0,7.1273,7.1273,7.0999,7.0999,279600.0
2012-09-18 12:20:00,7.78,7.79,7.78,7.78,44400.0,7.0999,7.1091,7.0999,7.0999,44400.0
2012-09-18 12:30:00,7.78,7.79,7.77,7.79,58800.0,7.0999,7.1091,7.0908,7.1091,58800.0
2012-09-18 12:40:00,7.79,7.79,7.79,7.79,138000.0,7.1091,7.1091,7.1091,7.1091,138000.0
2012-09-18 12:50:00,7.79,7.81,7.79,7.8,152400.0,7.1091,7.1273,7.1091,7.1182,152400.0
2012-09-18 13:00:00,7.8,7.81,7.77,7.8,126000.0,7.1182,7.1273,7.0908,7.1182,126000.0
2012-09-18 13:10:00,7.79,7.82,7.79,7.81,122400.0,7.1091,7.1364,7.1091,7.1273,122400.0
2012-09-18 13:20:00,7.81,7.81,7.79,7.8,103200.0,7.1273,7.1273,7.1091,7.1182,103200.0
2012-09-18 13:30:00,7.8,7.8,7.79,7.8,54000.0,7.1182,7.1182,7.1091,7.1182,54000.0
2012-09-18 13:40:00,7.8,7.8,7.79,7.8,43200.0,7.1182,7.1182,7.1091,7.1182,43200.0
2012-09-18 13:50:00,7.79,7.79,7.78,7.78,40800.0,7.1091,7.1091,7.0999,7.0999,40800.0
2012-09-18 14:00:00,7.79,7.8,7.78,7.79,44400.0,7.1091,7.1182,7.0999,7.1091,44400.0
2012-09-18 14:10:00,7.79,7.79,7.79,7.79,21600.0,7.1091,7.1091,7.1091,7.1091,21600.0
2012-09-18 14:20:00,7.79,7.8,7.79,7.8,52800.0,7.1091,7.1182,7.1091,7.1182,52800.0
2012-09-18 14:30:00,7.8,7.8,7.78,7.79,52800.0,7.1182,7.1182,7.0999,7.1091,52800.0
2012-09-18 14:40:00,7.79,7.8,7.79,7.8,68400.0,7.1091,7.1182,7.1091,7.1182,68400.0
2012-09-18 14:50:00,7.8,7.8,7.78,7.79,66000.0,7.1182,7.1182,7.0999,7.1091,66000.0
2012-09-18 15:00:00,7.79,7.81,7.79,7.81,130800.0,7.1091,7.1273,7.1091,7.1273,130800.0
2012-09-18 15:10:00,7.81,7.81,7.79,7.8,16800.0,7.1273,7.1273,7.1091,7.1182,16800.0
2012-09-18 15:20:00,7.8,7.81,7.79,7.81,36000.0,7.1182,7.1273,7.1091,7.1273,36000.0
2012-09-18 15:30:00,7.8,7.82,7.8,7.81,231600.0,7.1182,7.1364,7.1182,7.1273,231600.0
2012-09-18 15:40:00,7.81,7.82,7.8,7.81,566400.0,7.1273,7.1364,7.1182,7.1273,566400.0
2012-09-18 15:50:00,7.81,7.83,7.81,7.83,386400.0,7.1273,7.1456,7.1273,7.1456,386400.0
2012-09-19 09:30:00,7.85,7.85,7.81,7.81,493200.0,7.1638,7.1638,7.1273,7.1273,493200.0
2012-09-19 09:40:00,7.81,7.82,7.8,7.81,94800.0,7.1273,7.1364,7.1182,7.1273,94800.0
2012-09-19 09:50:00,7.81,7.82,7.79,7.81,158400.0,7.1273,7.1364,7.1091,7.1273,158400.0
2012-09-19 10:00:00,7.81,7.88,7.81,7.86,577200.0,7.1273,7.1912,7.1273,7.1729,577200.0
2012-09-19 10:10:00,7.86,7.88,7.86,7.86,201600.0,7.1729,7.1912,7.1729,7.1729,201600.0
2012-09-19 10:20:00,7.86,7.86,7.84,7.84,176400.0,7.1729,7.1729,7.1547,7.1547,176400.0
2012-09-19 10:30:00,7.84,7.84,7.81,7.84,487200.0,7.1547,7.1547,7.1273,7.1547,487200.0
2012-09-19 10:40:00,7.85,7.85,7.82,7.85,328800.0,7.1638,7.1638,7.1364,7.1638,328800.0
2012-09-19 10:50:00,7.83,7.84,7.83,7.84,96000.0,7.1456,7.1547,7.1456,7.1547,96000.0
2012-09-19 11:00:00,7.83,7.86,7.83,7.85,68400.0,7.1456,7.1729,7.1456,7.1638,68400.0
2012-09-19 11:10:00,7.84,7.87,7.84,7.87,134400.0,7.1547,7.1821,7.1547,7.1821,134400.0
2012-09-19 11:20:00,7.87,7.9,7.87,7.88,206400.0,7.1821,7.2095,7.1821,7.1912,206400.0
2012-09-19 11:30:00,7.89,7.89,7.87,7.88,86400.0,7.2003,7.2003,7.1821,7.1912,86400.0
2012-09-19 11:40:00,7.88,7.9,7.88,7.89,66000.0,7.1912,7.2095,7.1912,7.2003,66000.0
2012-09-19 11:50:00,7.9,7.9,7.88,7.88,87600.0,7.2095,7.2095,7.1912,7.1912,87600.0
2012-09-19 12:00:00,7.88,7.89,7.87,7.88,122400.0,7.1912,7.2003,7.1821,7.1912,122400.0
2012-09-19 12:10:00,7.88,7.89,7.87,7.88,114000.0,7.1912,7.2003,7.1821,7.1912,114000.0
2012-09-19 12:20:00,7.88,7.91,7.88,7.91,105600.0,7.1912,7.2186,7.1912,7.2186,105600.0
2012-09-19 12:30:00,7.91,7.91,7.91,7.91,64800.0,7.2186,7.2186,7.2186,7.2186,64800.0
2012-09-19 12:40:00,7.9,7.9,7.9,7.9,32400.0,7.2095,7.2095,7.2095,7.2095,32400.0
2012-09-19 12:50:00,7.9,7.9,7.89,7.9,45600.0,7.2095,7.2095,7.2003,7.2095,45600.0
2012-09-19 13:00:00,7.9,7.9,7.88,7.88,162000.0,7.2095,7.2095,7.1912,7.1912,162000.0
2012-09-19 13:10:00,7.88,7.89,7.88,7.88,37200.0,7.1912,7.2003,7.1912,7.1912,37200.0
2012-09-19 13:20:00,7.88,7.88,7.88,7.88,69600.0,7.1912,7.1912,7.1912,7.1912,69600.0
2012-09-19 13:30:00,7.88,7.89,7.87,7.87,82800.0,7.1912,7.2003,7.1821,7.1821,82800.0
2012-09-19 13:40:00,7.87,7.87,7.87,7.87,22800.0,7.1821,7.1821,7.1821,7.1821,22800.0
2012-09-19 13:50:00,7.87,7.88,7.87,7.87,88800.0,7.1821,7.1912,7.1821,7.1821,88800.0
2012-09-19 14:00:00,7.88,7.88,7.88,7.88,40800.0,7.1912,7.1912,7.1912,7.1912,40800.0
2012-09-19 14:10:00,7.88,7.89,7.88,7.89,32400.0,7.1912,7.2003,7.1912,7.2003,32400.0
2012-09-19 14:20:00,7.89,7.9,7.89,7.89,26400.0,7.2003,7.2095,7.2003,7.2003,26400.0
2012-09-19 14:30:00,7.89,7.9,7.89,7.89,24000.0,7.2003,7.2095,7.2003,7.2003,24000.0
2012-09-19 14:40:00,7.89,7.9,7.89,7.9,226800.0,7.2003,7.2095,7.2003,7.2095,226800.0
2012-09-19 14:50:00,7.9,7.91,7.9,7.91,91200.0,7.2095,7.2186,7.2095,7.2186,91200.0
2012-09-19 15:00:00,7.9,7.91,7.89,7.9,92400.0,7.2095,7.2186,7.2003,7.2095,92400.0
2012-09-19 15:10:00,7.9,7.91,7.9,7.91,52800.0,7.2095,7.2186,7.2095,7.2186,52800.0
2012-09-19 15:20:00,7.9,7.9,7.89,7.9,75600.0,7.2095,7.2095,7.2003,7.2095,75600.0
2012-09-19 15:30:00,7.89,7.89,7.88,7.88,188400.0,7.2003,7.2003,7.1912,7.1912,188400.0
2012-09-19 15:40:00,7.89,7.89,7.88,7.89,175200.0,7.2003,7.2003,7.1912,7.2003,175200.0
2012-09-19 15:50:00,7.89,7.89,7.84,7.84,578400.0,7.2003,7.2003,7.1547,7.1547,578400.0
2012-09-20 09:30:00,7.73,7.75,7.71,7.75,532800.0,7.0543,7.0726,7.0361,7.0726,532800.0
2012-09-20 09:40:00,7.74,7.75,7.69,7.69,486000.0,7.0634,7.0726,7.0178,7.0178,486000.0
2012-09-20 09:50:00,7.68,7.69,7.67,7.68,440400.0,7.0087,7.0178,6.9996,7.0087,440400.0
2012-09-20 10:00:00,7.7,7.72,7.68,7.71,579600.0,7.0269,7.0452,7.0087,7.0361,579600.0
2012-09-20 10:10:00,7.72,7.75,7.71,7.74,328800.0,7.0452,7.0726,7.0361,7.0634,328800.0
2012-09-20 10:20:00,7.73,7.74,7.72,7.74,123600.0,7.0543,7.0634,7.0452,7.0634,123600.0
2012-09-20 10:30:00,7.74,7.78,7.73,7.78,115200.0,7.0634,7.0999,7.0543,7.0999,115200.0
2012-09-20 10:40:00,7.79,7.79,7.77,7.78,150000.0,7.1091,7.1091,7.0908,7.0999,150000.0
2012-09-20 10:50:00,7.78,7.79,7.77,7.79,240000.0,7.0999,7.1091,7.0908,7.1091,240000.0
2012-09-20 11:00:00,7.79,7.81,7.78,7.79,199200.0,7.1091,7.1273,7.0999,7.1091,199200.0
2012-09-20 11:10:00,7.78,7.79,7.76,7.77,231600.0,7.0999,7.1091,7.0817,7.0908,231600.0
2012-09-20 11:20:00,7.77,7.79,7.77,7.77,314400.0,7.0908,7.1091,7.0908,7.0908,314400.0
2012-09-20 11:30:00,7.77,7.79,7.77,7.79,216000.0,7.0908,7.1091,7.0908,7.1091,216000.0
2012-09-20 11:40:00,7.79,7.8,7.78,7.79,115200.0,7.1091,7.1182,7.0999,7.1091,115200.0
2012-09-20 11:50:00,7.79,7.8,7.79,7.8,24000.0,7.1091,7.1182,7.1091,7.1182,24000.0
2012-09-20 12:00:00,7.8,7.82,7.8,7.8,176400.0,7.1182,7.1364,7.1182,7.1182,176400.0
2012-09-20 12:10:00,7.8,7.8,7.79,7.79,188400.0,7.1182,7.1182,7.1091,7.1091,188400.0
2012-09-20 12:20:00,7.79,7.8,7.77,7.77,441600.0,7.1091,7.1182,7.0908,7.0908,441600.0
2012-09-20 12:30:00,7.77,7.77,7.76,7.77,159600.0,7.0908,7.0908,7.0817,7.0908,159600.0
2012-09-20 12:40:00,7.77,7.78,7.75,7.75,130800.0,7.0908,7.0999,7.0726,7.0726,130800.0
2012-09-20 12:50:00,7.75,7.77,7.75,7.77,123600.0,7.0726,7.0908,7.0726,7.0908,123600.0
2012-09-20 13:00:00,7.76,7.77,7.76,7.77,66000.0,7.0817,7.0908,7.0817,7.0908,66000.0
2012-09-20 13:10:00,7.77,7.78,7.77,7.78,187200.0,7.0908,7.0999,7.0908,7.0999,187200.0
2012-09-20 13:20:00,7.77,7.79,7.77,7.79,109200.0,7.0908,7.1091,7.0908,7.1091,109200.0
2012-09-20 13:30:00,7.79,7.81,7.79,7.8,510000.0,7.1091,7.1273,7.1091,7.1182,510000.0
2012-09-20 13:40:00,7.8,7.8,7.79,7.8,169200.0,7.1182,7.1182,7.1091,7.1182,169200.0
2012-09-20 13:50:00,7.79,7.8,7.79,7.79,172800.0,7.1091,7.1182,7.1091,7.1091,172800.0
2012-09-20 14:00:00,7.79,7.79,7.79,7.79,37200.0,7.1091,7.1091,7.1091,7.1091,37200.0
2012-09-20 14:10:00,7.79,7.81,7.79,7.79,212400.0,7.1091,7.1273,7.1091,7.1091,212400.0
2012-09-20 14:20:00,7.79,7.82,7.78,7.81,202800.0,7.1091,7.1364,7.0999,7.1273,202800.0
2012-09-20 14:30:00,7.81,7.83,7.8,7.81,150000.0,7.1273,7.1456,7.1182,7.1273,150000.0
2012-09-20 14:40:00,7.81,7.82,7.81,7.81,163200.0,7.1273,7.1364,7.1273,7.1273,163200.0
2012-09-20 14:50:00,7.81,7.81,7.8,7.81,94800.0,7.1273,7.1273,7.1182,7.1273,94800.0
2012-09-20 15:00:00,7.81,7.84,7.81,7.83,234000.0,7.1273,7.1547,7.1273,7.1456,234000.0
2012-09-20 15:10:00,7.83,7.83,7.82,7.83,188400.0,7.1456,7.1456,7.1364,7.1456,188400.0
2012-09-20 15:20:00,7.83,7.85,7.83,7.85,394800.0,7.1456,7.1638,7.1456,7.1638,394800.0
2012-09-20 15:30:00,7.84,7.85,7.82,7.83,198000.0,7.1547,7.1638,7.1364,7.1456,198000.0
2012-09-20 15:40:00,7.83,7.83,7.8,7.8,85200.0,7.1456,7.1456,7.1182,7.1182,85200.0
2012-09-20 15:50:00,7.8,7.84,7.8,7.84,522000.0,7.1182,7.1547,7.1182,7.1547,522000.0
2012-09-21 09:30:00,7.96,7.96,7.93,7.94,1030800.0,7.2642,7.2642,7.2368,7.246,1030800.0
2012-09-21 09:40:00,7.94,7.95,7.91,7.92,792000.0,7.246,7.2551,7.2186,7.2277,792000.0
2012-09-21 09:50:00,7.92,7.94,7.92,7.93,727200.0,7.2277,7.246,7.2277,7.2368,727200.0
2012-09-21 10:00:00,7.94,7.94,7.92,7.93,406800.0,7.246,7.246,7.2277,7.2368,406800.0
2012-09-21 10:10:00,7.93,7.93,7.91,7.92,361200.0,7.2368,7.2368,7.2186,7.2277,361200.0
2012-09-21 10:20:00,7.92,7.94,7.92,7.94,310800.0,7.2277,7.246,7.2277,7.246,310800.0
2012-09-21 10:30:00,7.94,7.94,7.93,7.94,169200.0,7.246,7.246,7.2368,7.246,169200.0
2012-09-21 10:40:00,7.94,7.94,7.92,7.92,105600.0,7.246,7.246,7.2277,7.2277,105600.0
2012-09-21 10:50:00,7.93,7.93,7.89,7.9,378000.0,7.2368,7.2368,7.2003,7.2095,378000.0
2012-09-21 11:00:00,7.9,7.91,7.89,7.9,141600.0,7.2095,7.2186,7.2003,7.2095,141600.0
2012-09-21 11:10:00,7.89,7.9,7.89,7.9,157200.0,7.2003,7.2095,7.2003,7.2095,157200.0
2012-09-21 11:20:00,7.89,7.9,7.89,7.9,118800.0,7.2003,7.2095,7.2003,7.2095,118800.0
2012-09-21 11:30:00,7.9,7.91,7.9,7.9,90000.0,7.2095,7.2186,7.2095,7.2095,90000.0
2012-09-21 11:40:00,7.91,7.92,7.91,7.91,120000.0,7.2186,7.2277,7.2186,7.2186,120000.0
2012-09-21 11:50:00,7.91,7.91,7.9,7.91,42000.0,7.2186,7.2186,7.2095,7.2186,42000.0
2012-09-21 12:00:00,7.91,7.92,7.9,7.9,67200.0,7.2186,7.2277,7.2095,7.2095,67200.0
2012-09-21 12:10:00,7.9,7.9,7.9,7.9,32400.0,7.2095,7.2095,7.2095,7.2095,32400.0
2012-09-21 12:20:00,7.9,7.9,7.88,7.89,121200.0,7.2095,7.2095,7.1912,7.2003,121200.0
2012-09-21 12:30:00,7.9,7.9,7.89,7.9,19200.0,7.2095,7.2095,7.2003,7.2095,19200.0
2012-09-21 12:40:00,7.91,7.91,7.9,7.9,30000.0,7.2186,7.2186,7.2095,7.2095,30000.0
2012-09-21 12:50:00,7.9,7.9,7.89,7.89,49200.0,7.2095,7.2095,7.2003,7.2003,49200.0
2012-09-21 13:00:00,7.9,7.9,7.9,7.9,114000.0,7.2095,7.2095,7.2095,7.2095,114000.0
2012-09-21 13:10:00,7.9,7.9,7.89,7.9,67200.0,7.2095,7.2095,7.2003,7.2095,67200.0
2012-09-21 13:20:00,7.9,7.9,7.89,7.9,3600.0,7.2095,7.2095,7.2003,7.2095,3600.0
2012-09-21 13:30:00,7.89,7.9,7.89,7.9,72000.0,7.2003,7.2095,7.2003,7.2095,72000.0
2012-09-21 13:40:00,7.9,7.91,7.9,7.9,103200.0,7.2095,7.2186,7.2095,7.2095,103200.0
2012-09-21 13:50:00,7.9,7.9,7.9,7.9,72000.0,7.2095,7.2095,7.2095,7.2095,72000.0
2012-09-21 14:00:00,7.9,7.9,7.89,7.9,82800.0,7.2095,7.2095,7.2003,7.2095,82800.0
2012-09-21 14:10:00,7.9,7.9,7.87,7.87,139200.0,7.2095,7.2095,7.1821,7.1821,139200.0
2012-09-21 14:20:00,7.88,7.88,7.86,7.88,98400.0,7.1912,7.1912,7.1729,7.1912,98400.0
2012-09-21 14:30:00,7.87,7.88,7.86,7.86,88800.0,7.1821,7.1912,7.1729,7.1729,88800.0
2012-09-21 14:40:00,7.86,7.89,7.86,7.88,52800.0,7.1729,7.2003,7.1729,7.1912,52800.0
2012-09-21 14:50:00,7.88,7.88,7.87,7.87,44400.0,7.1912,7.1912,7.1821,7.1821,44400.0
2012-09-21 15:00:00,7.87,7.87,7.86,7.87,94800.0,7.1821,7.1821,7.1729,7.1821,94800.0
2012-09-21 15:10:00,7.87,7.88,7.87,7.87,63600.0,7.1821,7.1912,7.1821,7.1821,63600.0
2012-09-21 15:20:00,7.87,7.88,7.86,7.86,157200.0,7.1821,7.1912,7.1729,7.1729,157200.0
2012-09-21 15:30:00,7.87,7.87,7.85,7.85,106800.0,7.1821,7.1821,7.1638,7.1638,106800.0
2012-09-21 15:40:00,7.85,7.87,7.84,7.85,752400.0,7.1638,7.1821,7.1547,7.1638,752400.0
2012-09-21 15:50:00,7.85,7.85,7.82,7.84,962400.0,7.1638,7.1638,7.1364,7.1547,962400.0
2012-09-24 09:30:00,7.72,7.74,7.7,7.74,877200.0,7.0452,7.0634,7.0269,7.0634,877200.0
2012-09-24 09:40:00,7.74,7.75,7.73,7.73,235200.0,7.0634,7.0726,7.0543,7.0543,235200.0
2012-09-24 09:50:00,7.72,7.75,7.72,7.75,578400.0,7.0452,7.0726,7.0452,7.0726,578400.0
2012-09-24 10:00:00,7.75,7.76,7.75,7.75,256800.0,7.0726,7.0817,7.0726,7.0726,256800.0
2012-09-24 10:10:00,7.74,7.75,7.72,7.73,241200.0,7.0634,7.0726,7.0452,7.0543,241200.0
2012-09-24 10:20:00,7.73,7.76,7.72,7.75,220800.0,7.0543,7.0817,7.0452,7.0726,220800.0
2012-09-24 10:30:00,7.75,7.77,7.75,7.76,214800.0,7.0726,7.0908,7.0726,7.0817,214800.0
2012-09-24 10:40:00,7.76,7.77,7.76,7.76,168000.0,7.0817,7.0908,7.0817,7.0817,168000.0
2012-09-24 10:50:00,7.76,7.8,7.76,7.8,272400.0,7.0817,7.1182,7.0817,7.1182,272400.0
2012-09-24 11:00:00,7.8,7.81,7.79,7.8,236400.0,7.1182,7.1273,7.1091,7.1182,236400.0
2012-09-24 11:10:00,7.79,7.79,7.77,7.78,645600.0,7.1091,7.1091,7.0908,7.0999,645600.0
2012-09-24 11:20:00,7.78,7.79,7.77,7.78,182400.0,7.0999,7.1091,7.0908,7.0999,182400.0
2012-09-24 11:30:00,7.77,7.78,7.76,7.76,67200.0,7.0908,7.0999,7.0817,7.0817,67200.0
2012-09-24 11:40:00,7.76,7.76,7.75,7.76,81600.0,7.0817,7.0817,7.0726,7.0817,81600.0
2012-09-24 11:50:00,7.76,7.77,7.76,7.77,308400.0,7.0817,7.0908,7.0817,7.0908,308400.0
2012-09-24 12:00:00,7.76,7.77,7.76,7.76,45600.0,7.0817,7.0908,7.0817,7.0817,45600.0
2012-09-24 12:10:00,7.77,7.77,7.77,7.77,38400.0,7.0908,7.0908,7.0908,7.0908,38400.0
2012-09-24 12:20:00,7.76,7.76,7.75,7.76,172800.0,7.0817,7.0817,7.0726,7.0817,172800.0
2012-09-24 12:30:00,7.75,7.75,7.73,7.74,44400.0,7.0726,7.0726,7.0543,7.0634,44400.0
2012-09-24 12:40:00,7.73,7.76,7.73,7.76,184800.0,7.0543,7.0817,7.0543,7.0817,184800.0
2012-09-24 12:50:00,7.75,7.76,7.75,7.76,54000.0,7.0726,7.0817,7.0726,7.0817,54000.0
2012-09-24 13:00:00,7.76,7.76,7.76,7.76,86400.0,7.0817,7.0817,7.0817,7.0817,86400.0
2012-09-24 13:10:00,7.76,7.76,7.75,7.75,33600.0,7.0817,7.0817,7.0726,7.0726,33600.0
2012-09-24 13:20:00,7.76,7.76,7.76,7.76,82800.0,7.0817,7.0817,7.0817,7.0817,82800.0
2012-09-24 13:30:00,7.75,7.75,7.74,7.74,50400.0,7.0726,7.0726,7.0634,7.0634,50400.0
2012-09-24 13:40:00,7.74,7.74,7.73,7.74,52800.0,7.0634,7.0634,7.0543,7.0634,52800.0
2012-09-24 13:50:00,7.74,7.75,7.74,7.75,96000.0,7.0634,7.0726,7.0634,7.0726,96000.0
2012-09-24 14:00:00,7.74,7.76,7.74,7.75,42000.0,7.0634,7.0817,7.0634,7.0726,42000.0
2012-09-24 14:10:00,7.75,7.77,7.75,7.77,40800.0,7.0726,7.0908,7.0726,7.0908,40800.0
2012-09-24 14:20:00,7.78,7.79,7.78,7.79,120000.0,7.0999,7.1091,7.0999,7.1091,120000.0
2012-09-24 14:30:00,7.8,7.8,7.79,7.8,106800.0,7.1182,7.1182,7.1091,7.1182,106800.0
2012-09-24 14:40:00,7.8,7.82,7.8,7.81,304800.0,7.1182,7.1364,7.1182,7.1273,304800.0
2012-09-24 14:50:00,7.81,7.85,7.81,7.83,524400.0,7.1273,7.1638,7.1273,7.1456,524400.0
2012-09-24 15:00:00,7.83,7.83,7.8,7.82,156000.0,7.1456,7.1456,7.1182,7.1364,156000.0
2012-09-24 15:10:00,7.82,7.82,7.8,7.82,172800.0,7.1364,7.1364,7.1182,7.1364,172800.0
2012-09-24 15:20:00,7.82,7.83,7.81,7.83,128400.0,7.1364,7.1456,7.1273,7.1456,128400.0
2012-09-24 15:30:00,7.82,7.82,7.81,7.82,148800.0,7.1364,7.1364,7.1273,7.1364,148800.0
2012-09-24 15:40:00,7.82,7.83,7.8,7.8,558000.0,7.1364,7.1456,7.1182,7.1182,558000.0
2012-09-24 15:50:00,7.8,7.8,7.77,7.79,890400.0,7.1182,7.1182,7.0908,7.1091,890400.0
2012-09-25 09:30:00,7.84,7.85,7.83,7.84,915600.0,7.1547,7.1638,7.1456,7.1547,915600.0
2012-09-25 09:40:00,7.84,7.84,7.82,7.83,303600.0,7.1547,7.1547,7.1364,7.1456,303600.0
2012-09-25 09:50:00,7.82,7.83,7.81,7.83,154800.0,7.1364,7.1456,7.1273,7.1456,154800.0
2012-09-25 10:00:00,7.84,7.87,7.84,7.87,812400.0,7.1547,7.1821,7.1547,7.1821,812400.0
2012-09-25 10:10:00,7.88,7.88,7.86,7.86,200400.0,7.1912,7.1912,7.1729,7.1729,200400.0
2012-09-25 10:20:00,7.85,7.87,7.84,7.84,247200.0,7.1638,7.1821,7.1547,7.1547,247200.0
2012-09-25 10:30:00,7.85,7.85,7.84,7.84,157200.0,7.1638,7.1638,7.1547,7.1547,157200.0
2012-09-25 10:40:00,7.84,7.88,7.84,7.87,218400.0,7.1547,7.1912,7.1547,7.1821,218400.0
2012-09-25 10:50:00,7.87,7.87,7.86,7.86,172800.0,7.1821,7.1821,7.1729,7.1729,172800.0
2012-09-25 11:00:00,7.87,7.89,7.87,7.88,278400.0,7.1821,7.2003,7.1821,7.1912,278400.0
2012-09-25 11:10:00,7.88,7.88,7.87,7.88,30000.0,7.1912,7.1912,7.1821,7.1912,30000.0
2012-09-25 11:20:00,7.88,7.88,7.86,7.86,121200.0,7.1912,7.1912,7.1729,7.1729,121200.0
2012-09-25 11:30:00,7.86,7.86,7.86,7.86,85200.0,7.1729,7.1729,7.1729,7.1729,85200.0
2012-09-25 11:40:00,7.86,7.86,7.85,7.85,36000.0,7.1729,7.1729,7.1638,7.1638,36000.0
2012-09-25 11:50:00,7.85,7.85,7.84,7.84,153600.0,7.1638,7.1638,7.1547,7.1547,153600.0
2012-09-25 12:00:00,7.84,7.84,7.82,7.83,138000.0,7.1547,7.1547,7.1364,7.1456,138000.0
2012-09-25 12:10:00,7.83,7.83,7.8,7.8,142800.0,7.1456,7.1456,7.1182,7.1182,142800.0
2012-09-25 12:20:00,7.8,7.81,7.8,7.81,214800.0,7.1182,7.1273,7.1182,7.1273,214800.0
2012-09-25 12:30:00,7.8,7.82,7.76,7.76,376800.0,7.1182,7.1364,7.0817,7.0817,376800.0
2012-09-25 12:40:00,7.76,7.76,7.73,7.75,699600.0,7.0817,7.0817,7.0543,7.0726,699600.0
2012-09-25 12:50:00,7.74,7.77,7.74,7.77,87600.0,7.0634,7.0908,7.0634,7.0908,87600.0
2012-09-25 13:00:00,7.76,7.76,7.75,7.76,285600.0,7.0817,7.0817,7.0726,7.0817,285600.0
2012-09-25 13:10:00,7.75,7.76,7.75,7.76,27600.0,7.0726,7.0817,7.0726,7.0817,27600.0
2012-09-25 13:20:00,7.75,7.75,7.74,7.75,238800.0,7.0726,7.0726,7.0634,7.0726,238800.0
2012-09-25 13:30:00,7.75,7.78,7.74,7.76,140400.0,7.0726,7.0999,7.0634,7.0817,140400.0
2012-09-25 13:40:00,7.75,7.75,7.73,7.73,154800.0,7.0726,7.0726,7.0543,7.0543,154800.0
2012-09-25 13:50:00,7.74,7.74,7.73,7.74,64800.0,7.0634,7.0634,7.0543,7.0634,64800.0
2012-09-25 14:00:00,7.74,7.74,7.73,7.73,122400.0,7.0634,7.0634,7.0543,7.0543,122400.0
2012-09-25 14:10:00,7.74,7.75,7.72,7.72,486000.0,7.0634,7.0726,7.0452,7.0452,486000.0
2012-09-25 14:20:00,7.71,7.71,7.69,7.7,348000.0,7.0361,7.0361,7.0178,7.0269,348000.0
2012-09-25 14:30:00,7.7,7.72,7.7,7.72,58800.0,7.0269,7.0452,7.0269,7.0452,58800.0
2012-09-25 14:40:00,7.71,7.71,7.67,7.7,231600.0,7.0361,7.0361,6.9996,7.0269,231600.0
2012-09-25 14:50:00,7.7,7.7,7.65,7.65,194400.0,7.0269,7.0269,6.9813,6.9813,194400.0
2012-09-25 15:00:00,7.65,7.67,7.62,7.63,426000.0,6.9813,6.9996,6.9539,6.9631,426000.0
2012-09-25 15:10:00,7.62,7.62,7.56,7.59,489600.0,6.9539,6.9539,6.8992,6.9265,489600.0
2012-09-25 15:20:00,7.6,7.64,7.6,7.61,230400.0,6.9357,6.9722,6.9357,6.9448,230400.0
2012-09-25 15:30:00,7.62,7.64,7.59,7.59,268800.0,6.9539,6.9722,6.9265,6.9265,268800.0
2012-09-25 15:40:00,7.58,7.59,7.57,7.58,331200.0,6.9174,6.9265,6.9083,6.9174,331200.0
2012-09-25 15:50:00,7.57,7.58,7.54,7.55,644400.0,6.9083,6.9174,6.8809,6.89,644400.0
2012-09-26 09:30:00,7.54,7.54,7.5,7.5,932400.0,6.8809,6.8809,6.8444,6.8444,932400.0
2012-09-26 09:40:00,7.5,7.5,7.46,7.47,574800.0,6.8444,6.8444,6.8079,6.817,574800.0
2012-09-26 09:50:00,7.47,7.5,7.47,7.49,250800.0,6.817,6.8444,6.817,6.8353,250800.0
2012-09-26 10:00:00,7.49,7.5,7.46,7.49,588000.0,6.8353,6.8444,6.8079,6.8353,588000.0
2012-09-26 10:10:00,7.48,7.48,7.45,7.47,674400.0,6.8262,6.8262,6.7988,6.817,674400.0
2012-09-26 10:20:00,7.47,7.47,7.41,7.41,556800.0,6.817,6.817,6.7623,6.7623,556800.0
2012-09-26 10:30:00,7.42,7.43,7.36,7.38,1034400.0,6.7714,6.7805,6.7167,6.7349,1034400.0
2012-09-26 10:40:00,7.38,7.41,7.37,7.41,192000.0,6.7349,6.7623,6.7258,6.7623,192000.0
2012-09-26 10:50:00,7.41,7.42,7.38,7.38,314400.0,6.7623,6.7714,6.7349,6.7349,314400.0
2012-09-26 11:00:00,7.38,7.42,7.38,7.42,309600.0,6.7349,6.7714,6.7349,6.7714,309600.0
2012-09-26 11:10:00,7.42,7.45,7.41,7.45,300000.0,6.7714,6.7988,6.7623,6.7988,300000.0
2012-09-26 11:20:00,7.45,7.45,7.44,7.45,135600.0,6.7988,6.7988,6.7897,6.7988,135600.0
2012-09-26 11:30:00,7.45,7.45,7.42,7.43,104400.0,6.7988,6.7988,6.7714,6.7805,104400.0
2012-09-26 11:40:00,7.42,7.47,7.42,7.44,246000.0,6.7714,6.817,6.7714,6.7897,246000.0
2012-09-26 11:50:00,7.44,7.45,7.43,7.44,229200.0,6.7897,6.7988,6.7805,6.7897,229200.0
2012-09-26 12:00:00,7.45,7.48,7.45,7.47,276000.0,6.7988,6.8262,6.7988,6.817,276000.0
2012-09-26 12:10:00,7.47,7.49,7.47,7.47,267600.0,6.817,6.8353,6.817,6.817,267600.0
2012-09-26 12:20:00,7.47,7.47,7.45,7.45,225600.0,6.817,6.817,6.7988,6.7988,225600.0
2012-09-26 12:30:00,7.45,7.45,7.45,7.45,30000.0,6.7988,6.7988,6.7988,6.7988,30000.0
2012-09-26 12:40:00,7.45,7.46,7.43,7.44,162000.0,6.7988,6.8079,6.7805,6.7897,162000.0
2012-09-26 12:50:00,7.43,7.48,7.43,7.48,124800.0,6.7805,6.8262,6.7805,6.8262,124800.0
2012-09-26 13:00:00,7.48,7.49,7.47,7.48,142800.0,6.8262,6.8353,6.817,6.8262,142800.0
2012-09-26 13:10:00,7.47,7.48,7.46,7.48,200400.0,6.817,6.8262,6.8079,6.8262,200400.0
2012-09-26 13:20:00,7.48,7.51,7.48,7.5,396000.0,6.8262,6.8535,6.8262,6.8444,396000.0
2012-09-26 13:30:00,7.5,7.5,7.48,7.48,204000.0,6.8444,6.8444,6.8262,6.8262,204000.0
2012-09-26 13:40:00,7.49,7.5,7.46,7.47,206400.0,6.8353,6.8444,6.8079,6.817,206400.0
2012-09-26 13:50:00,7.47,7.48,7.44,7.44,188400.0,6.817,6.8262,6.7897,6.7897,188400.0
2012-09-26 14:00:00,7.44,7.49,7.44,7.48,188400.0,6.7897,6.8353,6.7897,6.8262,188400.0
2012-09-26 14:10:00,7.48,7.49,7.47,7.49,127200.0,6.8262,6.8353,6.817,6.8353,127200.0
2012-09-26 14:20:00,7.49,7.49,7.47,7.47,105600.0,6.8353,6.8353,6.817,6.817,105600.0
2012-09-26 14:30:00,7.47,7.47,7.45,7.46,374400.0,6.817,6.817,6.7988,6.8079,374400.0
2012-09-26 14:40:00,7.47,7.47,7.45,7.46,210000.0,6.817,6.817,6.7988,6.8079,210000.0
2012-09-26 14:50:00,7.46,7.46,7.44,7.46,217200.0,6.8079,6.8079,6.7897,6.8079,217200.0
2012-09-26 15:00:00,7.46,7.46,7.42,7.43,394800.0,6.8079,6.8079,6.7714,6.7805,394800.0
2012-09-26 15:10:00,7.43,7.46,7.43,7.45,350400.0,6.7805,6.8079,6.7805,6.7988,350400.0
2012-09-26 15:20:00,7.45,7.46,7.43,7.43,192000.0,6.7988,6.8079,6.7805,6.7805,192000.0
2012-09-26 15:30:00,7.43,7.44,7.41,7.42,333600.0,6.7805,6.7897,6.7623,6.7714,333600.0
2012-09-26 15:40:00,7.42,7.42,7.41,7.41,247200.0,6.7714,6.7714,6.7623,6.7623,247200.0
2012-09-26 15:50:00,7.41,7.43,7.4,7.42,570000.0,6.7623,6.7805,6.7532,6.7714,570000.0
2012-09-27 09:30:00,7.51,7.52,7.49,7.5,882000.0,6.8535,6.8627,6.8353,6.8444,882000.0
2012-09-27 09:40:00,7.5,7.51,7.48,7.49,268800.0,6.8444,6.8535,6.8262,6.8353,268800.0
2012-09-27 09:50:00,7.5,7.5,7.47,7.48,547200.0,6.8444,6.8444,6.817,6.8262,547200.0
2012-09-27 10:00:00,7.48,7.49,7.45,7.47,361200.0,6.8262,6.8353,6.7988,6.817,361200.0
2012-09-27 10:10:00,7.47,7.49,7.46,7.49,241200.0,6.817,6.8353,6.8079,6.8353,241200.0
2012-09-27 10:20:00,7.48,7.49,7.47,7.48,135600.0,6.8262,6.8353,6.817,6.8262,135600.0
2012-09-27 10:30:00,7.47,7.49,7.46,7.48,130800.0,6.817,6.8353,6.8079,6.8262,130800.0
2012-09-27 10:40:00,7.48,7.5,7.48,7.5,309600.0,6.8262,6.8444,6.8262,6.8444,309600.0
2012-09-27 10:50:00,7.5,7.52,7.49,7.5,146400.0,6.8444,6.8627,6.8353,6.8444,146400.0
2012-09-27 11:00:00,7.51,7.52,7.5,7.5,73200.0,6.8535,6.8627,6.8444,6.8444,73200.0
2012-09-27 11:10:00,7.5,7.5,7.49,7.49,350400.0,6.8444,6.8444,6.8353,6.8353,350400.0
2012-09-27 11:20:00,7.5,7.5,7.46,7.48,152400.0,6.8444,6.8444,6.8079,6.8262,152400.0
2012-09-27 11:30:00,7.49,7.5,7.48,7.49,50400.0,6.8353,6.8444,6.8262,6.8353,50400.0
2012-09-27 11:40:00,7.5,7.5,7.49,7.5,129600.0,6.8444,6.8444,6.8353,6.8444,129600.0
2012-09-27 11:50:00,7.5,7.56,7.49,7.55,218400.0,6.8444,6.8992,6.8353,6.89,218400.0
2012-09-27 12:00:00,7.55,7.59,7.55,7.59,284400.0,6.89,6.9265,6.89,6.9265,284400.0
2012-09-27 12:10:00,7.58,7.6,7.58,7.59,225600.0,6.9174,6.9357,6.9174,6.9265,225600.0
2012-09-27 12:20:00,7.59,7.63,7.58,7.63,315600.0,6.9265,6.9631,6.9174,6.9631,315600.0
2012-09-27 12:30:00,7.62,7.63,7.61,7.61,201600.0,6.9539,6.9631,6.9448,6.9448,201600.0
2012-09-27 12:40:00,7.61,7.61,7.6,7.61,68400.0,6.9448,6.9448,6.9357,6.9448,68400.0
2012-09-27 12:50:00,7.61,7.62,7.6,7.62,25200.0,6.9448,6.9539,6.9357,6.9539,25200.0
2012-09-27 13:00:00,7.61,7.61,7.61,7.61,44400.0,6.9448,6.9448,6.9448,6.9448,44400.0
2012-09-27 13:10:00,7.61,7.63,7.61,7.61,42000.0,6.9448,6.9631,6.9448,6.9448,42000.0
2012-09-27 13:20:00,7.62,7.63,7.62,7.62,69600.0,6.9539,6.9631,6.9539,6.9539,69600.0
2012-09-27 13:30:00,7.62,7.66,7.62,7.65,96000.0,6.9539,6.9904,6.9539,6.9813,96000.0
2012-09-27 13:40:00,7.65,7.67,7.65,7.66,97200.0,6.9813,6.9996,6.9813,6.9904,97200.0
2012-09-27 13:50:00,7.66,7.66,7.64,7.65,150000.0,6.9904,6.9904,6.9722,6.9813,150000.0
2012-09-27 14:00:00,7.65,7.65,7.65,7.65,37200.0,6.9813,6.9813,6.9813,6.9813,37200.0
2012-09-27 14:10:00,7.65,7.66,7.65,7.66,15600.0,6.9813,6.9904,6.9813,6.9904,15600.0
2012-09-27 14:20:00,7.66,7.66,7.66,7.66,26400.0,6.9904,6.9904,6.9904,6.9904,26400.0
2012-09-27 14:30:00,7.66,7.66,7.66,7.66,33600.0,6.9904,6.9904,6.9904,6.9904,33600.0
2012-09-27 14:40:00,7.66,7.67,7.66,7.66,163200.0,6.9904,6.9996,6.9904,6.9904,163200.0
2012-09-27 14:50:00,7.67,7.68,7.64,7.64,226800.0,6.9996,7.0087,6.9722,6.9722,226800.0
2012-09-27 15:00:00,7.65,7.65,7.64,7.65,90000.0,6.9813,6.9813,6.9722,6.9813,90000.0
2012-09-27 15:10:00,7.65,7.65,7.63,7.63,154800.0,6.9813,6.9813,6.9631,6.9631,154800.0
2012-09-27 15:20:00,7.64,7.64,7.63,7.64,140400.0,6.9722,6.9722,6.9631,6.9722,140400.0
2012-09-27 15:30:00,7.63,7.66,7.63,7.65,445200.0,6.9631,6.9904,6.9631,6.9813,445200.0
2012-09-27 15:40:00,7.65,7.65,7.62,7.63,381600.0,6.9813,6.9813,6.9539,6.9631,381600.0
2012-09-27 15:50:00,7.63,7.63,7.61,7.63,483600.0,6.9631,6.9631,6.9448,6.9631,483600.0
2012-09-28 09:30:00,7.54,7.54,7.51,7.53,830400.0,6.8809,6.8809,6.8535,6.8718,830400.0
2012-09-28 09:40:00,7.53,7.54,7.46,7.48,696000.0,6.8718,6.8809,6.8079,6.8262,696000.0
2012-09-28 09:50:00,7.48,7.48,7.45,7.47,345600.0,6.8262,6.8262,6.7988,6.817,345600.0
2012-09-28 10:00:00,7.47,7.51,7.47,7.49,562800.0,6.817,6.8535,6.817,6.8353,562800.0
2012-09-28 10:10:00,7.5,7.51,7.47,7.47,319200.0,6.8444,6.8535,6.817,6.817,319200.0
2012-09-28 10:20:00,7.47,7.49,7.44,7.45,331200.0,6.817,6.8353,6.7897,6.7988,331200.0
2012-09-28 10:30:00,7.45,7.49,7.45,7.49,301200.0,6.7988,6.8353,6.7988,6.8353,301200.0
2012-09-28 10:40:00,7.49,7.49,7.48,7.49,852000.0,6.8353,6.8353,6.8262,6.8353,852000.0
2012-09-28 10:50:00,7.49,7.5,7.47,7.48,538800.0,6.8353,6.8444,6.817,6.8262,538800.0
2012-09-28 11:00:00,7.48,7.49,7.47,7.49,570000.0,6.8262,6.8353,6.817,6.8353,570000.0
2012-09-28 11:10:00,7.48,7.48,7.47,7.47,351600.0,6.8262,6.8262,6.817,6.817,351600.0
2012-09-28 11:20:00,7.47,7.48,7.45,7.45,502800.0,6.817,6.8262,6.7988,6.7988,502800.0
2012-09-28 11:30:00,7.45,7.48,7.45,7.46,519600.0,6.7988,6.8262,6.7988,6.8079,519600.0
2012-09-28 11:40:00,7.46,7.5,7.46,7.5,213600.0,6.8079,6.8444,6.8079,6.8444,213600.0
2012-09-28 11:50:00,7.5,7.5,7.48,7.5,824400.0,6.8444,6.8444,6.8262,6.8444,824400.0
2012-09-28 12:00:00,7.49,7.53,7.49,7.53,676800.0,6.8353,6.8718,6.8353,6.8718,676800.0
2012-09-28 12:10:00,7.53,7.57,7.53,7.56,832800.0,6.8718,6.9083,6.8718,6.8992,832800.0
2012-09-28 12:20:00,7.56,7.56,7.52,7.52,489600.0,6.8992,6.8992,6.8627,6.8627,489600.0
2012-09-28 12:30:00,7.53,7.54,7.53,7.53,616800.0,6.8718,6.8809,6.8718,6.8718,616800.0
2012-09-28 12:40:00,7.53,7.54,7.52,7.53,318000.0,6.8718,6.8809,6.8627,6.8718,318000.0
2012-09-28 12:50:00,7.53,7.54,7.53,7.54,226800.0,6.8718,6.8809,6.8718,6.8809,226800.0
2012-09-28 13:00:00,7.54,7.55,7.53,7.53,313200.0,6.8809,6.89,6.8718,6.8718,313200.0
2012-09-28 13:10:00,7.53,7.54,7.51,7.53,392400.0,6.8718,6.8809,6.8535,6.8718,392400.0
2012-09-28 13:20:00,7.52,7.56,7.52,7.56,430800.0,6.8627,6.8992,6.8627,6.8992,430800.0
2012-09-28 13:30:00,7.56,7.6,7.56,7.6,360000.0,6.8992,6.9357,6.8992,6.9357,360000.0
2012-09-28 13:40:00,7.6,7.61,7.59,7.59,81600.0,6.9357,6.9448,6.9265,6.9265,81600.0
2012-09-28 13:50:00,7.59,7.59,7.58,7.58,116400.0,6.9265,6.9265,6.9174,6.9174,116400.0
2012-09-28 14:00:00,7.58,7.6,7.57,7.57,118800.0,6.9174,6.9357,6.9083,6.9083,118800.0
2012-09-28 14:10:00,7.57,7.58,7.56,7.57,97200.0,6.9083,6.9174,6.8992,6.9083,97200.0
2012-09-28 14:20:00,7.57,7.57,7.54,7.54,306000.0,6.9083,6.9083,6.8809,6.8809,306000.0
2012-09-28 14:30:00,7.53,7.54,7.52,7.54,144000.0,6.8718,6.8809,6.8627,6.8809,144000.0
2012-09-28 14:40:00,7.54,7.55,7.54,7.55,43200.0,6.8809,6.89,6.8809,6.89,43200.0
2012-09-28 14:50:00,7.55,7.55,7.53,7.54,108000.0,6.89,6.89,6.8718,6.8809,108000.0
2012-09-28 15:00:00,7.54,7.54,7.52,7.53,148800.0,6.8809,6.8809,6.8627,6.8718,148800.0
2012-09-28 15:10:00,7.53,7.55,7.52,7.52,67200.0,6.8718,6.89,6.8627,6.8627,67200.0
2012-09-28 15:20:00,7.52,7.53,7.5,7.51,566400.0,6.8627,6.8718,6.8444,6.8535,566400.0
2012-09-28 15:30:00,7.51,7.53,7.48,7.49,408000.0,6.8535,6.8718,6.8262,6.8353,408000.0
2012-09-28 15:40:00,7.48,7.57,7.48,7.55,1398000.0,6.8262,6.9083,6.8262,6.89,1398000.0
2012-09-28 15:50:00,7.55,7.56,7.51,7.51,1203600.0,6.89,6.8992,6.8535,6.8535,1203600.0
2012-10-01 09:30:00,7.61,7.66,7.59,7.66,1203600.0,6.9448,6.9904,6.9265,6.9904,1203600.0
2012-10-01 09:40:00,7.66,7.66,7.63,7.65,374400.0,6.9904,6.9904,6.9631,6.9813,374400.0
2012-10-01 09:50:00,7.65,7.65,7.62,7.63,249600.0,6.9813,6.9813,6.9539,6.9631,249600.0
2012-10-01 10:00:00,7.64,7.79,7.64,7.78,1388400.0,6.9722,7.1091,6.9722,7.0999,1388400.0
2012-10-01 10:10:00,7.78,7.78,7.76,7.76,468000.0,7.0999,7.0999,7.0817,7.0817,468000.0
2012-10-01 10:20:00,7.76,7.76,7.73,7.75,496800.0,7.0817,7.0817,7.0543,7.0726,496800.0
2012-10-01 10:30:00,7.75,7.75,7.74,7.75,121200.0,7.0726,7.0726,7.0634,7.0726,121200.0
2012-10-01 10:40:00,7.75,7.75,7.72,7.73,105600.0,7.0726,7.0726,7.0452,7.0543,105600.0
2012-10-01 10:50:00,7.72,7.74,7.72,7.73,226800.0,7.0452,7.0634,7.0452,7.0543,226800.0
2012-10-01 11:00:00,7.73,7.76,7.73,7.74,166800.0,7.0543,7.0817,7.0543,7.0634,166800.0
2012-10-01 11:10:00,7.75,7.76,7.74,7.75,310800.0,7.0726,7.0817,7.0634,7.0726,310800.0
2012-10-01 11:20:00,7.75,7.76,7.73,7.74,327600.0,7.0726,7.0817,7.0543,7.0634,327600.0
2012-10-01 11:30:00,7.74,7.74,7.73,7.74,526800.0,7.0634,7.0634,7.0543,7.0634,526800.0
2012-10-01 11:40:00,7.74,7.74,7.73,7.73,358800.0,7.0634,7.0634,7.0543,7.0543,358800.0
2012-10-01 11:50:00,7.73,7.73,7.69,7.7,262800.0,7.0543,7.0543,7.0178,7.0269,262800.0
2012-10-01 12:00:00,7.7,7.71,7.7,7.7,219600.0,7.0269,7.0361,7.0269,7.0269,219600.0
2012-10-01 12:10:00,7.71,7.72,7.7,7.7,415200.0,7.0361,7.0452,7.0269,7.0269,415200.0
2012-10-01 12:20:00,7.7,7.72,7.7,7.72,94800.0,7.0269,7.0452,7.0269,7.0452,94800.0
2012-10-01 12:30:00,7.73,7.73,7.7,7.71,362400.0,7.0543,7.0543,7.0269,7.0361,362400.0
2012-10-01 12:40:00,7.71,7.72,7.67,7.67,308400.0,7.0361,7.0452,6.9996,6.9996,308400.0
2012-10-01 12:50:00,7.67,7.67,7.64,7.66,942000.0,6.9996,6.9996,6.9722,6.9904,942000.0
2012-10-01 13:00:00,7.66,7.66,7.63,7.63,404400.0,6.9904,6.9904,6.9631,6.9631,404400.0
2012-10-01 13:10:00,7.62,7.62,7.58,7.61,513600.0,6.9539,6.9539,6.9174,6.9448,513600.0
2012-10-01 13:20:00,7.61,7.63,7.6,7.63,99600.0,6.9448,6.9631,6.9357,6.9631,99600.0
2012-10-01 13:30:00,7.63,7.63,7.6,7.6,199200.0,6.9631,6.9631,6.9357,6.9357,199200.0
2012-10-01 13:40:00,7.59,7.63,7.59,7.63,106800.0,6.9265,6.9631,6.9265,6.9631,106800.0
2012-10-01 13:50:00,7.63,7.65,7.63,7.65,324000.0,6.9631,6.9813,6.9631,6.9813,324000.0
2012-10-01 14:00:00,7.66,7.67,7.65,7.66,184800.0,6.9904,6.9996,6.9813,6.9904,184800.0
2012-10-01 14:10:00,7.66,7.66,7.63,7.63,69600.0,6.9904,6.9904,6.9631,6.9631,69600.0
2012-10-01 14:20:00,7.63,7.64,7.63,7.64,475200.0,6.9631,6.9722,6.9631,6.9722,475200.0
2012-10-01 14:30:00,7.64,7.66,7.63,7.65,277200.0,6.9722,6.9904,6.9631,6.9813,277200.0
2012-10-01 14:40:00,7.65,7.67,7.65,7.66,99600.0,6.9813,6.9996,6.9813,6.9904,99600.0
2012-10-01 14:50:00,7.66,7.66,7.66,7.66,202800.0,6.9904,6.9904,6.9904,6.9904,202800.0
2012-10-01 15:00:00,7.66,7.66,7.63,7.63,166800.0,6.9904,6.9904,6.9631,6.9631,166800.0
2012-10-01 15:10:00,7.63,7.63,7.58,7.58,650400.0,6.9631,6.9631,6.9174,6.9174,650400.0
2012-10-01 15:20:00,7.58,7.58,7.53,7.56,655200.0,6.9174,6.9174,6.8718,6.8992,655200.0
2012-10-01 15:30:00,7.56,7.57,7.55,7.56,540000.0,6.8992,6.9083,6.89,6.8992,540000.0
2012-10-01 15:40:00,7.56,7.59,7.55,7.57,338400.0,6.8992,6.9265,6.89,6.9083,338400.0
2012-10-01 15:50:00,7.57,7.58,7.54,7.58,547200.0,6.9083,6.9174,6.8809,6.9174,547200.0
2012-10-02 09:30:00,7.67,7.7,7.64,7.65,703200.0,6.9996,7.0269,6.9722,6.9813,703200.0
2012-10-02 09:40:00,7.65,7.67,7.64,7.66,472800.0,6.9813,6.9996,6.9722,6.9904,472800.0
2012-10-02 09:50:00,7.66,7.66,7.63,7.64,241200.0,6.9904,6.9904,6.9631,6.9722,241200.0
2012-10-02 10:00:00,7.64,7.64,7.58,7.61,560400.0,6.9722,6.9722,6.9174,6.9448,560400.0
2012-10-02 10:10:00,7.6,7.61,7.6,7.61,120000.0,6.9357,6.9448,6.9357,6.9448,120000.0
2012-10-02 10:20:00,7.62,7.64,7.61,7.64,457200.0,6.9539,6.9722,6.9448,6.9722,457200.0
2012-10-02 10:30:00,7.64,7.67,7.63,7.65,194400.0,6.9722,6.9996,6.9631,6.9813,194400.0
2012-10-02 10:40:00,7.65,7.65,7.63,7.64,226800.0,6.9813,6.9813,6.9631,6.9722,226800.0
2012-10-02 10:50:00,7.64,7.64,7.58,7.59,321600.0,6.9722,6.9722,6.9174,6.9265,321600.0
2012-10-02 11:00:00,7.58,7.59,7.57,7.58,181200.0,6.9174,6.9265,6.9083,6.9174,181200.0
2012-10-02 11:10:00,7.57,7.61,7.57,7.6,237600.0,6.9083,6.9448,6.9083,6.9357,237600.0
2012-10-02 11:20:00,7.59,7.6,7.58,7.58,147600.0,6.9265,6.9357,6.9174,6.9174,147600.0
2012-10-02 11:30:00,7.58,7.61,7.51,7.53,861600.0,6.9174,6.9448,6.8535,6.8718,861600.0
2012-10-02 11:40:00,7.53,7.55,7.51,7.53,210000.0,6.8718,6.89,6.8535,6.8718,210000.0
2012-10-02 11:50:00,7.53,7.55,7.52,7.53,351600.0,6.8718,6.89,6.8627,6.8718,351600.0
2012-10-02 12:00:00,7.52,7.55,7.52,7.54,192000.0,6.8627,6.89,6.8627,6.8809,192000.0
2012-10-02 12:10:00,7.54,7.58,7.53,7.57,422400.0,6.8809,6.9174,6.8718,6.9083,422400.0
2012-10-02 12:20:00,7.57,7.58,7.56,7.56,111600.0,6.9083,6.9174,6.8992,6.8992,111600.0
2012-10-02 12:30:00,7.56,7.56,7.54,7.56,158400.0,6.8992,6.8992,6.8809,6.8992,158400.0
2012-10-02 12:40:00,7.55,7.57,7.55,7.55,117600.0,6.89,6.9083,6.89,6.89,117600.0
2012-10-02 12:50:00,7.56,7.57,7.55,7.56,72000.0,6.8992,6.9083,6.89,6.8992,72000.0
2012-10-02 13:00:00,7.56,7.56,7.55,7.56,72000.0,6.8992,6.8992,6.89,6.8992,72000.0
2012-10-02 13:10:00,7.56,7.56,7.55,7.56,6000.0,6.8992,6.8992,6.89,6.8992,6000.0
2012-10-02 13:20:00,7.56,7.56,7.54,7.55,152400.0,6.8992,6.8992,6.8809,6.89,152400.0
2012-10-02 13:30:00,7.55,7.57,7.54,7.57,121200.0,6.89,6.9083,6.8809,6.9083,121200.0
2012-10-02 13:40:00,7.58,7.59,7.57,7.57,261600.0,6.9174,6.9265,6.9083,6.9083,261600.0
2012-10-02 13:50:00,7.57,7.57,7.52,7.54,194400.0,6.9083,6.9083,6.8627,6.8809,194400.0
2012-10-02 14:00:00,7.54,7.55,7.52,7.54,130800.0,6.8809,6.89,6.8627,6.8809,130800.0
2012-10-02 14:10:00,7.54,7.55,7.53,7.55,199200.0,6.8809,6.89,6.8718,6.89,199200.0
2012-10-02 14:20:00,7.54,7.54,7.5,7.52,112800.0,6.8809,6.8809,6.8444,6.8627,112800.0
2012-10-02 14:30:00,7.52,7.52,7.51,7.52,114000.0,6.8627,6.8627,6.8535,6.8627,114000.0
2012-10-02 14:40:00,7.51,7.52,7.5,7.51,64800.0,6.8535,6.8627,6.8444,6.8535,64800.0
2012-10-02 14:50:00,7.52,7.52,7.5,7.51,93600.0,6.8627,6.8627,6.8444,6.8535,93600.0
2012-10-02 15:00:00,7.5,7.53,7.5,7.53,122400.0,6.8444,6.8718,6.8444,6.8718,122400.0
2012-10-02 15:10:00,7.52,7.54,7.51,7.54,117600.0,6.8627,6.8809,6.8535,6.8809,117600.0
2012-10-02 15:20:00,7.54,7.56,7.53,7.56,87600.0,6.8809,6.8992,6.8718,6.8992,87600.0
2012-10-02 15:30:00,7.56,7.58,7.55,7.57,408000.0,6.8992,6.9174,6.89,6.9083,408000.0
2012-10-02 15:40:00,7.57,7.6,7.57,7.58,235200.0,6.9083,6.9357,6.9083,6.9174,235200.0
2012-10-02 15:50:00,7.58,7.61,7.58,7.6,614400.0,6.9174,6.9448,6.9174,6.9357,614400.0
2012-10-03 09:30:00,7.66,7.66,7.62,7.62,190800.0,6.9904,6.9904,6.9539,6.9539,190800.0
2012-10-03 09:40:00,7.62,7.62,7.6,7.6,144000.0,6.9539,6.9539,6.9357,6.9357,144000.0
2012-10-03 09:50:00,7.6,7.61,7.57,7.58,182400.0,6.9357,6.9448,6.9083,6.9174,182400.0
2012-10-03 10:00:00,7.59,7.61,7.54,7.58,476400.0,6.9265,6.9448,6.8809,6.9174,476400.0
2012-10-03 10:10:00,7.6,7.66,7.59,7.66,192000.0,6.9357,6.9904,6.9265,6.9904,192000.0
2012-10-03 10:20:00,7.66,7.67,7.65,7.66,266400.0,6.9904,6.9996,6.9813,6.9904,266400.0
2012-10-03 10:30:00,7.66,7.67,7.63,7.64,121200.0,6.9904,6.9996,6.9631,6.9722,121200.0
2012-10-03 10:40:00,7.62,7.64,7.62,7.64,104400.0,6.9539,6.9722,6.9539,6.9722,104400.0
2012-10-03 10:50:00,7.63,7.63,7.62,7.62,44400.0,6.9631,6.9631,6.9539,6.9539,44400.0
2012-10-03 11:00:00,7.63,7.66,7.63,7.66,205200.0,6.9631,6.9904,6.9631,6.9904,205200.0
2012-10-03 11:10:00,7.66,7.71,7.66,7.69,483600.0,6.9904,7.0361,6.9904,7.0178,483600.0
2012-10-03 11:20:00,7.69,7.71,7.69,7.7,135600.0,7.0178,7.0361,7.0178,7.0269,135600.0
2012-10-03 11:30:00,7.69,7.7,7.69,7.7,427200.0,7.0178,7.0269,7.0178,7.0269,427200.0
2012-10-03 11:40:00,7.7,7.73,7.7,7.72,447600.0,7.0269,7.0543,7.0269,7.0452,447600.0
2012-10-03 11:50:00,7.73,7.73,7.71,7.72,142800.0,7.0543,7.0543,7.0361,7.0452,142800.0
2012-10-03 12:00:00,7.72,7.72,7.71,7.72,82800.0,7.0452,7.0452,7.0361,7.0452,82800.0
2012-10-03 12:10:00,7.71,7.72,7.71,7.72,111600.0,7.0361,7.0452,7.0361,7.0452,111600.0
2012-10-03 12:20:00,7.72,7.73,7.72,7.73,90000.0,7.0452,7.0543,7.0452,7.0543,90000.0
2012-10-03 12:30:00,7.73,7.74,7.73,7.74,210000.0,7.0543,7.0634,7.0543,7.0634,210000.0
2012-10-03 12:40:00,7.73,7.73,7.73,7.73,126000.0,7.0543,7.0543,7.0543,7.0543,126000.0
2012-10-03 12:50:00,7.73,7.74,7.72,7.73,228000.0,7.0543,7.0634,7.0452,7.0543,228000.0
2012-10-03 13:00:00,7.72,7.73,7.72,7.72,94800.0,7.0452,7.0543,7.0452,7.0452,94800.0
2012-10-03 13:10:00,7.72,7.72,7.72,7.72,16800.0,7.0452,7.0452,7.0452,7.0452,16800.0
2012-10-03 13:20:00,7.73,7.73,7.72,7.72,32400.0,7.0543,7.0543,7.0452,7.0452,32400.0
2012-10-03 13:30:00,7.72,7.72,7.65,7.66,255600.0,7.0452,7.0452,6.9813,6.9904,255600.0
2012-10-03 13:40:00,7.66,7.67,7.65,7.67,182400.0,6.9904,6.9996,6.9813,6.9996,182400.0
2012-10-03 13:50:00,7.68,7.68,7.67,7.67,220800.0,7.0087,7.0087,6.9996,6.9996,220800.0
2012-10-03 14:00:00,7.67,7.68,7.67,7.67,111600.0,6.9996,7.0087,6.9996,6.9996,111600.0
2012-10-03 14:10:00,7.68,7.68,7.67,7.67,21600.0,7.0087,7.0087,6.9996,6.9996,21600.0
2012-10-03 14:20:00,7.67,7.67,7.65,7.65,187200.0,6.9996,6.9996,6.9813,6.9813,187200.0
2012-10-03 14:30:00,7.64,7.68,7.64,7.68,110400.0,6.9722,7.0087,6.9722,7.0087,110400.0
2012-10-03 14:40:00,7.67,7.68,7.67,7.67,48000.0,6.9996,7.0087,6.9996,6.9996,48000.0
2012-10-03 14:50:00,7.66,7.67,7.65,7.65,296400.0,6.9904,6.9996,6.9813,6.9813,296400.0
2012-10-03 15:00:00,7.66,7.66,7.64,7.64,249600.0,6.9904,6.9904,6.9722,6.9722,249600.0
2012-10-03 15:10:00,7.63,7.67,7.63,7.65,326400.0,6.9631,6.9996,6.9631,6.9813,326400.0
2012-10-03 15:20:00,7.65,7.69,7.64,7.68,475200.0,6.9813,7.0178,6.9722,7.0087,475200.0
2012-10-03 15:30:00,7.68,7.68,7.66,7.68,344400.0,7.0087,7.0087,6.9904,7.0087,344400.0
2012-10-03 15:40:00,7.68,7.7,7.68,7.69,436800.0,7.0087,7.0269,7.0087,7.0178,436800.0
2012-10-03 15:50:00,7.69,7.7,7.67,7.69,432000.0,7.0178,7.0269,6.9996,7.0178,432000.0
2012-10-04 09:30:00,7.78,7.79,7.75,7.77,909600.0,7.0999,7.1091,7.0726,7.0908,909600.0
2012-10-04 09:40:00,7.76,7.79,7.75,7.79,399600.0,7.0817,7.1091,7.0726,7.1091,399600.0
2012-10-04 09:50:00,7.79,7.79,7.77,7.79,133200.0,7.1091,7.1091,7.0908,7.1091,133200.0
2012-10-04 10:00:00,7.78,7.86,7.77,7.86,676800.0,7.0999,7.1729,7.0908,7.1729,676800.0
2012-10-04 10:10:00,7.86,7.88,7.86,7.87,418800.0,7.1729,7.1912,7.1729,7.1821,418800.0
2012-10-04 10:20:00,7.87,7.88,7.86,7.86,42000.0,7.1821,7.1912,7.1729,7.1729,42000.0
2012-10-04 10:30:00,7.86,7.86,7.85,7.85,108000.0,7.1729,7.1729,7.1638,7.1638,108000.0
2012-10-04 10:40:00,7.86,7.86,7.83,7.85,116400.0,7.1729,7.1729,7.1456,7.1638,116400.0
2012-10-04 10:50:00,7.84,7.85,7.83,7.85,158400.0,7.1547,7.1638,7.1456,7.1638,158400.0
2012-10-04 11:00:00,7.86,7.86,7.81,7.82,316800.0,7.1729,7.1729,7.1273,7.1364,316800.0
2012-10-04 11:10:00,7.82,7.84,7.82,7.82,111600.0,7.1364,7.1547,7.1364,7.1364,111600.0
2012-10-04 11:20:00,7.82,7.82,7.8,7.8,337200.0,7.1364,7.1364,7.1182,7.1182,337200.0
2012-10-04 11:30:00,7.79,7.81,7.78,7.8,36000.0,7.1091,7.1273,7.0999,7.1182,36000.0
2012-10-04 11:40:00,7.8,7.81,7.8,7.81,22800.0,7.1182,7.1273,7.1182,7.1273,22800.0
2012-10-04 11:50:00,7.81,7.81,7.8,7.81,48000.0,7.1273,7.1273,7.1182,7.1273,48000.0
2012-10-04 12:00:00,7.81,7.84,7.8,7.83,75600.0,7.1273,7.1547,7.1182,7.1456,75600.0
2012-10-04 12:10:00,7.84,7.86,7.83,7.84,175200.0,7.1547,7.1729,7.1456,7.1547,175200.0
2012-10-04 12:20:00,7.84,7.86,7.84,7.84,189600.0,7.1547,7.1729,7.1547,7.1547,189600.0
2012-10-04 12:30:00,7.84,7.85,7.84,7.84,85200.0,7.1547,7.1638,7.1547,7.1547,85200.0
2012-10-04 12:40:00,7.84,7.84,7.82,7.83,45600.0,7.1547,7.1547,7.1364,7.1456,45600.0
2012-10-04 12:50:00,7.82,7.82,7.82,7.82,42000.0,7.1364,7.1364,7.1364,7.1364,42000.0
2012-10-04 13:00:00,7.83,7.84,7.83,7.84,42000.0,7.1456,7.1547,7.1456,7.1547,42000.0
2012-10-04 13:10:00,7.83,7.84,7.83,7.84,19200.0,7.1456,7.1547,7.1456,7.1547,19200.0
2012-10-04 13:20:00,7.84,7.86,7.84,7.86,38400.0,7.1547,7.1729,7.1547,7.1729,38400.0
2012-10-04 13:30:00,7.85,7.87,7.85,7.86,92400.0,7.1638,7.1821,7.1638,7.1729,92400.0
2012-10-04 13:40:00,7.85,7.86,7.85,7.86,6000.0,7.1638,7.1729,7.1638,7.1729,6000.0
2012-10-04 13:50:00,7.84,7.87,7.84,7.86,134400.0,7.1547,7.1821,7.1547,7.1729,134400.0
2012-10-04 14:00:00,7.86,7.87,7.82,7.85,436800.0,7.1729,7.1821,7.1364,7.1638,436800.0
2012-10-04 14:10:00,7.84,7.85,7.83,7.84,132000.0,7.1547,7.1638,7.1456,7.1547,132000.0
2012-10-04 14:20:00,7.84,7.84,7.83,7.84,68400.0,7.1547,7.1547,7.1456,7.1547,68400.0
2012-10-04 14:30:00,7.85,7.85,7.84,7.85,148800.0,7.1638,7.1638,7.1547,7.1638,148800.0
2012-10-04 14:40:00,7.85,7.86,7.85,7.86,61200.0,7.1638,7.1729,7.1638,7.1729,61200.0
2012-10-04 14:50:00,7.85,7.85,7.85,7.85,14400.0,7.1638,7.1638,7.1638,7.1638,14400.0
2012-10-04 15:00:00,7.86,7.87,7.86,7.87,62400.0,7.1729,7.1821,7.1729,7.1821,62400.0
2012-10-04 15:10:00,7.86,7.88,7.86,7.87,165600.0,7.1729,7.1912,7.1729,7.1821,165600.0
2012-10-04 15:20:00,7.87,7.87,7.85,7.85,50400.0,7.1821,7.1821,7.1638,7.1638,50400.0
2012-10-04 15:30:00,7.86,7.86,7.85,7.86,20400.0,7.1729,7.1729,7.1638,7.1729,20400.0
2012-10-04 15:40:00,7.86,7.86,7.84,7.84,105600.0,7.1729,7.1729,7.1547,7.1547,105600.0
2012-10-04 15:50:00,7.85,7.87,7.83,7.87,436800.0,7.1638,7.1821,7.1456,7.1821,436800.0
2012-10-05 09:30:00,7.98,8.0,7.97,7.99,769200.0,7.2825,7.3007,7.2733,7.2916,769200.0
2012-10-05 09:40:00,7.98,7.99,7.94,7.96,493200.0,7.2825,7.2916,7.246,7.2642,493200.0
2012-10-05 09:50:00,7.97,8.0,7.96,7.98,200400.0,7.2733,7.3007,7.2642,7.2825,200400.0
2012-10-05 10:00:00,7.99,7.99,7.96,7.97,214800.0,7.2916,7.2916,7.2642,7.2733,214800.0
2012-10-05 10:10:00,7.97,8.0,7.97,8.0,237600.0,7.2733,7.3007,7.2733,7.3007,237600.0
2012-10-05 10:20:00,8.01,8.02,8.01,8.01,80400.0,7.3098,7.319,7.3098,7.3098,80400.0
2012-10-05 10:30:00,8.01,8.02,8.0,8.0,126000.0,7.3098,7.319,7.3007,7.3007,126000.0
2012-10-05 10:40:00,8.0,8.0,7.96,7.97,172800.0,7.3007,7.3007,7.2642,7.2733,172800.0
2012-10-05 10:50:00,7.96,7.98,7.96,7.98,118800.0,7.2642,7.2825,7.2642,7.2825,118800.0
2012-10-05 11:00:00,7.98,7.98,7.95,7.96,142800.0,7.2825,7.2825,7.2551,7.2642,142800.0
2012-10-05 11:10:00,7.96,7.97,7.96,7.97,78000.0,7.2642,7.2733,7.2642,7.2733,78000.0
2012-10-05 11:20:00,7.97,7.97,7.95,7.95,84000.0,7.2733,7.2733,7.2551,7.2551,84000.0
2012-10-05 11:30:00,7.96,7.97,7.95,7.95,104400.0,7.2642,7.2733,7.2551,7.2551,104400.0
2012-10-05 11:40:00,7.94,7.94,7.93,7.94,165600.0,7.246,7.246,7.2368,7.246,165600.0
2012-10-05 11:50:00,7.95,7.95,7.94,7.95,50400.0,7.2551,7.2551,7.246,7.2551,50400.0
2012-10-05 12:00:00,7.94,7.94,7.92,7.93,69600.0,7.246,7.246,7.2277,7.2368,69600.0
2012-10-05 12:10:00,7.93,7.96,7.93,7.94,102000.0,7.2368,7.2642,7.2368,7.246,102000.0
2012-10-05 12:20:00,7.94,7.95,7.94,7.94,126000.0,7.246,7.2551,7.246,7.246,126000.0
2012-10-05 12:30:00,7.95,7.96,7.95,7.95,28800.0,7.2551,7.2642,7.2551,7.2551,28800.0
2012-10-05 12:40:00,7.96,7.97,7.94,7.94,86400.0,7.2642,7.2733,7.246,7.246,86400.0
2012-10-05 12:50:00,7.93,7.95,7.93,7.95,28800.0,7.2368,7.2551,7.2368,7.2551,28800.0
2012-10-05 13:00:00,7.95,7.95,7.95,7.95,30000.0,7.2551,7.2551,7.2551,7.2551,30000.0
2012-10-05 13:10:00,7.96,7.96,7.95,7.95,51600.0,7.2642,7.2642,7.2551,7.2551,51600.0
2012-10-05 13:20:00,7.95,7.95,7.92,7.92,96000.0,7.2551,7.2551,7.2277,7.2277,96000.0
2012-10-05 13:30:00,7.92,7.92,7.91,7.92,50400.0,7.2277,7.2277,7.2186,7.2277,50400.0
2012-10-05 13:40:00,7.93,7.93,7.89,7.89,106800.0,7.2368,7.2368,7.2003,7.2003,106800.0
2012-10-05 13:50:00,7.9,7.91,7.9,7.91,193200.0,7.2095,7.2186,7.2095,7.2186,193200.0
2012-10-05 14:00:00,7.9,7.91,7.9,7.9,121200.0,7.2095,7.2186,7.2095,7.2095,121200.0
2012-10-05 14:10:00,7.9,7.92,7.89,7.91,70800.0,7.2095,7.2277,7.2003,7.2186,70800.0
2012-10-05 14:20:00,7.91,7.91,7.9,7.9,120000.0,7.2186,7.2186,7.2095,7.2095,120000.0
2012-10-05 14:30:00,7.9,7.9,7.89,7.89,122400.0,7.2095,7.2095,7.2003,7.2003,122400.0
2012-10-05 14:40:00,7.88,7.9,7.88,7.88,112800.0,7.1912,7.2095,7.1912,7.1912,112800.0
2012-10-05 14:50:00,7.89,7.89,7.83,7.83,292800.0,7.2003,7.2003,7.1456,7.1456,292800.0
2012-10-05 15:00:00,7.83,7.85,7.83,7.85,468000.0,7.1456,7.1638,7.1456,7.1638,468000.0
2012-10-05 15:10:00,7.82,7.84,7.81,7.83,74400.0,7.1364,7.1547,7.1273,7.1456,74400.0
2012-10-05 15:20:00,7.84,7.86,7.83,7.84,132000.0,7.1547,7.1729,7.1456,7.1547,132000.0
2012-10-05 15:30:00,7.85,7.85,7.79,7.8,183600.0,7.1638,7.1638,7.1091,7.1182,183600.0
2012-10-05 15:40:00,7.79,7.84,7.79,7.84,189600.0,7.1091,7.1547,7.1091,7.1547,189600.0
2012-10-05 15:50:00,7.84,7.85,7.82,7.85,435600.0,7.1547,7.1638,7.1364,7.1638,435600.0
2012-10-08 09:30:00,7.77,7.77,7.73,7.75,307200.0,7.0908,7.0908,7.0543,7.0726,307200.0
2012-10-08 09:40:00,7.75,7.77,7.74,7.75,109200.0,7.0726,7.0908,7.0634,7.0726,109200.0
2012-10-08 09:50:00,7.75,7.77,7.75,7.77,24000.0,7.0726,7.0908,7.0726,7.0908,24000.0
2012-10-08 10:00:00,7.76,7.79,7.76,7.77,82800.0,7.0817,7.1091,7.0817,7.0908,82800.0
2012-10-08 10:10:00,7.77,7.78,7.77,7.77,39600.0,7.0908,7.0999,7.0908,7.0908,39600.0
2012-10-08 10:20:00,7.77,7.77,7.74,7.74,87600.0,7.0908,7.0908,7.0634,7.0634,87600.0
2012-10-08 10:30:00,7.74,7.77,7.74,7.77,75600.0,7.0634,7.0908,7.0634,7.0908,75600.0
2012-10-08 10:40:00,7.77,7.8,7.77,7.78,78000.0,7.0908,7.1182,7.0908,7.0999,78000.0
2012-10-08 10:50:00,7.78,7.79,7.78,7.78,140400.0,7.0999,7.1091,7.0999,7.0999,140400.0
2012-10-08 11:00:00,7.77,7.78,7.76,7.76,43200.0,7.0908,7.0999,7.0817,7.0817,43200.0
2012-10-08 11:10:00,7.76,7.77,7.74,7.75,92400.0,7.0817,7.0908,7.0634,7.0726,92400.0
2012-10-08 11:20:00,7.75,7.76,7.75,7.76,93600.0,7.0726,7.0817,7.0726,7.0817,93600.0
2012-10-08 11:30:00,7.76,7.76,7.74,7.74,112800.0,7.0817,7.0817,7.0634,7.0634,112800.0
2012-10-08 11:40:00,7.74,7.75,7.73,7.74,164400.0,7.0634,7.0726,7.0543,7.0634,164400.0
2012-10-08 11:50:00,7.73,7.76,7.73,7.76,134400.0,7.0543,7.0817,7.0543,7.0817,134400.0
2012-10-08 12:00:00,7.76,7.76,7.74,7.75,45600.0,7.0817,7.0817,7.0634,7.0726,45600.0
2012-10-08 12:10:00,7.75,7.77,7.75,7.76,550800.0,7.0726,7.0908,7.0726,7.0817,550800.0
2012-10-08 12:20:00,7.76,7.76,7.75,7.76,102000.0,7.0817,7.0817,7.0726,7.0817,102000.0
2012-10-08 12:30:00,7.77,7.77,7.75,7.76,109200.0,7.0908,7.0908,7.0726,7.0817,109200.0
2012-10-08 12:40:00,7.76,7.76,7.75,7.76,21600.0,7.0817,7.0817,7.0726,7.0817,21600.0
2012-10-08 12:50:00,7.76,7.77,7.75,7.77,21600.0,7.0817,7.0908,7.0726,7.0908,21600.0
2012-10-08 13:00:00,7.77,7.78,7.75,7.76,114000.0,7.0908,7.0999,7.0726,7.0817,114000.0
2012-10-08 13:10:00,7.76,7.77,7.76,7.77,27600.0,7.0817,7.0908,7.0817,7.0908,27600.0
2012-10-08 13:20:00,7.77,7.77,7.76,7.76,21600.0,7.0908,7.0908,7.0817,7.0817,21600.0
2012-10-08 13:30:00,7.77,7.78,7.77,7.77,121200.0,7.0908,7.0999,7.0908,7.0908,121200.0
2012-10-08 13:40:00,7.77,7.78,7.76,7.76,51600.0,7.0908,7.0999,7.0817,7.0817,51600.0
2012-10-08 13:50:00,7.77,7.77,7.76,7.76,34800.0,7.0908,7.0908,7.0817,7.0817,34800.0
2012-10-08 14:00:00,7.76,7.77,7.76,7.77,132000.0,7.0817,7.0908,7.0817,7.0908,132000.0
2012-10-08 14:10:00,7.77,7.77,7.76,7.77,86400.0,7.0908,7.0908,7.0817,7.0908,86400.0
2012-10-08 14:20:00,7.78,7.78,7.77,7.77,54000.0,7.0999,7.0999,7.0908,7.0908,54000.0
2012-10-08 14:30:00,7.77,7.77,7.77,7.77,15600.0,7.0908,7.0908,7.0908,7.0908,15600.0
2012-10-08 14:40:00,7.76,7.77,7.76,7.76,24000.0,7.0817,7.0908,7.0817,7.0817,24000.0
2012-10-08 14:50:00,7.76,7.77,7.76,7.77,42000.0,7.0817,7.0908,7.0817,7.0908,42000.0
2012-10-08 15:00:00,7.77,7.8,7.77,7.79,66000.0,7.0908,7.1182,7.0908,7.1091,66000.0
2012-10-08 15:10:00,7.79,7.82,7.79,7.81,183600.0,7.1091,7.1364,7.1091,7.1273,183600.0
2012-10-08 15:20:00,7.81,7.81,7.79,7.79,105600.0,7.1273,7.1273,7.1091,7.1091,105600.0
2012-10-08 15:30:00,7.8,7.8,7.79,7.79,22800.0,7.1182,7.1182,7.1091,7.1091,22800.0
2012-10-08 15:40:00,7.78,7.78,7.77,7.78,78000.0,7.0999,7.0999,7.0908,7.0999,78000.0
2012-10-08 15:50:00,7.78,7.79,7.77,7.78,249600.0,7.0999,7.1091,7.0908,7.0999,249600.0
2012-10-09 09:30:00,7.76,7.76,7.73,7.75,396000.0,7.0817,7.0817,7.0543,7.0726,396000.0
2012-10-09 09:40:00,7.75,7.78,7.72,7.72,229200.0,7.0726,7.0999,7.0452,7.0452,229200.0
2012-10-09 09:50:00,7.72,7.74,7.72,7.73,52800.0,7.0452,7.0634,7.0452,7.0543,52800.0
2012-10-09 10:00:00,7.72,7.76,7.72,7.73,76800.0,7.0452,7.0817,7.0452,7.0543,76800.0
2012-10-09 10:10:00,7.73,7.77,7.73,7.75,88800.0,7.0543,7.0908,7.0543,7.0726,88800.0
2012-10-09 10:20:00,7.75,7.75,7.73,7.73,54000.0,7.0726,7.0726,7.0543,7.0543,54000.0
2012-10-09 10:30:00,7.73,7.75,7.7,7.7,104400.0,7.0543,7.0726,7.0269,7.0269,104400.0
2012-10-09 10:40:00,7.7,7.71,7.65,7.65,262800.0,7.0269,7.0361,6.9813,6.9813,262800.0
2012-10-09 10:50:00,7.65,7.65,7.6,7.62,494400.0,6.9813,6.9813,6.9357,6.9539,494400.0
2012-10-09 11:00:00,7.62,7.62,7.58,7.62,355200.0,6.9539,6.9539,6.9174,6.9539,355200.0
2012-10-09 11:10:00,7.62,7.62,7.57,7.58,106800.0,6.9539,6.9539,6.9083,6.9174,106800.0
2012-10-09 11:20:00,7.58,7.6,7.58,7.58,108000.0,6.9174,6.9357,6.9174,6.9174,108000.0
2012-10-09 11:30:00,7.58,7.6,7.57,7.59,266400.0,6.9174,6.9357,6.9083,6.9265,266400.0
2012-10-09 11:40:00,7.59,7.59,7.56,7.57,139200.0,6.9265,6.9265,6.8992,6.9083,139200.0
2012-10-09 11:50:00,7.57,7.58,7.57,7.58,90000.0,6.9083,6.9174,6.9083,6.9174,90000.0
2012-10-09 12:00:00,7.59,7.6,7.58,7.59,213600.0,6.9265,6.9357,6.9174,6.9265,213600.0
2012-10-09 12:10:00,7.59,7.62,7.59,7.62,170400.0,6.9265,6.9539,6.9265,6.9539,170400.0
2012-10-09 12:20:00,7.61,7.61,7.6,7.61,30000.0,6.9448,6.9448,6.9357,6.9448,30000.0
2012-10-09 12:30:00,7.59,7.59,7.58,7.59,21600.0,6.9265,6.9265,6.9174,6.9265,21600.0
2012-10-09 12:40:00,7.58,7.6,7.57,7.58,403200.0,6.9174,6.9357,6.9083,6.9174,403200.0
2012-10-09 12:50:00,7.57,7.58,7.57,7.57,36000.0,6.9083,6.9174,6.9083,6.9083,36000.0
2012-10-09 13:00:00,7.57,7.6,7.57,7.59,152400.0,6.9083,6.9357,6.9083,6.9265,152400.0
2012-10-09 13:10:00,7.59,7.61,7.59,7.61,72000.0,6.9265,6.9448,6.9265,6.9448,72000.0
2012-10-09 13:20:00,7.6,7.61,7.6,7.6,121200.0,6.9357,6.9448,6.9357,6.9357,121200.0
2012-10-09 13:30:00,7.6,7.61,7.59,7.6,160800.0,6.9357,6.9448,6.9265,6.9357,160800.0
2012-10-09 13:40:00,7.61,7.62,7.61,7.61,37200.0,6.9448,6.9539,6.9448,6.9448,37200.0
2012-10-09 13:50:00,7.62,7.63,7.6,7.6,52800.0,6.9539,6.9631,6.9357,6.9357,52800.0
2012-10-09 14:00:00,7.6,7.61,7.6,7.61,58800.0,6.9357,6.9448,6.9357,6.9448,58800.0
2012-10-09 14:10:00,7.61,7.62,7.59,7.62,90000.0,6.9448,6.9539,6.9265,6.9539,90000.0
2012-10-09 14:20:00,7.63,7.63,7.61,7.62,68400.0,6.9631,6.9631,6.9448,6.9539,68400.0
2012-10-09 14:30:00,7.61,7.63,7.61,7.61,98400.0,6.9448,6.9631,6.9448,6.9448,98400.0
2012-10-09 14:40:00,7.59,7.62,7.58,7.62,135600.0,6.9265,6.9539,6.9174,6.9539,135600.0
2012-10-09 14:50:00,7.61,7.62,7.61,7.62,32400.0,6.9448,6.9539,6.9448,6.9539,32400.0
2012-10-09 15:00:00,7.64,7.64,7.61,7.61,32400.0,6.9722,6.9722,6.9448,6.9448,32400.0
2012-10-09 15:10:00,7.62,7.62,7.59,7.59,220800.0,6.9539,6.9539,6.9265,6.9265,220800.0
2012-10-09 15:20:00,7.59,7.59,7.56,7.56,220800.0,6.9265,6.9265,6.8992,6.8992,220800.0
2012-10-09 15:30:00,7.57,7.57,7.54,7.55,175200.0,6.9083,6.9083,6.8809,6.89,175200.0
2012-10-09 15:40:00,7.56,7.59,7.56,7.57,405600.0,6.8992,6.9265,6.8992,6.9083,405600.0
2012-10-09 15:50:00,7.57,7.57,7.54,7.55,355200.0,6.9083,6.9083,6.8809,6.89,355200.0
2012-10-10 09:30:00,7.54,7.55,7.52,7.52,182400.0,6.8809,6.89,6.8627,6.8627,182400.0
2012-10-10 09:40:00,7.51,7.53,7.5,7.53,187200.0,6.8535,6.8718,6.8444,6.8718,187200.0
2012-10-10 09:50:00,7.53,7.53,7.48,7.5,132000.0,6.8718,6.8718,6.8262,6.8444,132000.0
2012-10-10 10:00:00,7.51,7.52,7.5,7.51,117600.0,6.8535,6.8627,6.8444,6.8535,117600.0
2012-10-10 10:10:00,7.53,7.54,7.51,7.52,50400.0,6.8718,6.8809,6.8535,6.8627,50400.0
2012-10-10 10:20:00,7.52,7.55,7.51,7.55,72000.0,6.8627,6.89,6.8535,6.89,72000.0
2012-10-10 10:30:00,7.55,7.56,7.54,7.55,42000.0,6.89,6.8992,6.8809,6.89,42000.0
2012-10-10 10:40:00,7.54,7.54,7.51,7.52,72000.0,6.8809,6.8809,6.8535,6.8627,72000.0
2012-10-10 10:50:00,7.52,7.54,7.52,7.52,55200.0,6.8627,6.8809,6.8627,6.8627,55200.0
2012-10-10 11:00:00,7.52,7.53,7.51,7.53,88800.0,6.8627,6.8718,6.8535,6.8718,88800.0
2012-10-10 11:10:00,7.53,7.53,7.5,7.5,18000.0,6.8718,6.8718,6.8444,6.8444,18000.0
2012-10-10 11:20:00,7.51,7.51,7.51,7.51,34800.0,6.8535,6.8535,6.8535,6.8535,34800.0
2012-10-10 11:30:00,7.51,7.51,7.47,7.48,104400.0,6.8535,6.8535,6.817,6.8262,104400.0
2012-10-10 11:40:00,7.49,7.5,7.48,7.48,262800.0,6.8353,6.8444,6.8262,6.8262,262800.0
2012-10-10 11:50:00,7.48,7.48,7.44,7.46,216000.0,6.8262,6.8262,6.7897,6.8079,216000.0
2012-10-10 12:00:00,7.46,7.47,7.46,7.47,97200.0,6.8079,6.817,6.8079,6.817,97200.0
2012-10-10 12:10:00,7.48,7.48,7.45,7.45,141600.0,6.8262,6.8262,6.7988,6.7988,141600.0
2012-10-10 12:20:00,7.45,7.46,7.45,7.45,69600.0,6.7988,6.8079,6.7988,6.7988,69600.0
2012-10-10 12:30:00,7.46,7.46,7.41,7.43,463200.0,6.8079,6.8079,6.7623,6.7805,463200.0
2012-10-10 12:40:00,7.43,7.43,7.41,7.41,142800.0,6.7805,6.7805,6.7623,6.7623,142800.0
2012-10-10 12:50:00,7.42,7.42,7.38,7.39,148800.0,6.7714,6.7714,6.7349,6.744,148800.0
2012-10-10 13:00:00,7.39,7.4,7.37,7.4,385200.0,6.744,6.7532,6.7258,6.7532,385200.0
2012-10-10 13:10:00,7.4,7.42,7.4,7.41,184800.0,6.7532,6.7714,6.7532,6.7623,184800.0
2012-10-10 13:20:00,7.41,7.42,7.41,7.42,79200.0,6.7623,6.7714,6.7623,6.7714,79200.0
2012-10-10 13:30:00,7.41,7.43,7.4,7.42,176400.0,6.7623,6.7805,6.7532,6.7714,176400.0
2012-10-10 13:40:00,7.42,7.42,7.39,7.41,123600.0,6.7714,6.7714,6.744,6.7623,123600.0
2012-10-10 13:50:00,7.4,7.4,7.39,7.4,172800.0,6.7532,6.7532,6.744,6.7532,172800.0
2012-10-10 14:00:00,7.4,7.44,7.4,7.43,357600.0,6.7532,6.7897,6.7532,6.7805,357600.0
2012-10-10 14:10:00,7.44,7.44,7.42,7.43,133200.0,6.7897,6.7897,6.7714,6.7805,133200.0
2012-10-10 14:20:00,7.42,7.42,7.41,7.42,316800.0,6.7714,6.7714,6.7623,6.7714,316800.0
2012-10-10 14:30:00,7.42,7.43,7.4,7.4,170400.0,6.7714,6.7805,6.7532,6.7532,170400.0
2012-10-10 14:40:00,7.41,7.41,7.39,7.4,148800.0,6.7623,6.7623,6.744,6.7532,148800.0
2012-10-10 14:50:00,7.4,7.41,7.4,7.4,68400.0,6.7532,6.7623,6.7532,6.7532,68400.0
2012-10-10 15:00:00,7.41,7.42,7.39,7.42,75600.0,6.7623,6.7714,6.744,6.7714,75600.0
2012-10-10 15:10:00,7.43,7.44,7.4,7.4,150000.0,6.7805,6.7897,6.7532,6.7532,150000.0
2012-10-10 15:20:00,7.4,7.42,7.39,7.41,153600.0,6.7532,6.7714,6.744,6.7623,153600.0
2012-10-10 15:30:00,7.4,7.41,7.4,7.4,118800.0,6.7532,6.7623,6.7532,6.7532,118800.0
2012-10-10 15:40:00,7.4,7.41,7.4,7.4,219600.0,6.7532,6.7623,6.7532,6.7532,219600.0
2012-10-10 15:50:00,7.4,7.41,7.38,7.41,404400.0,6.7532,6.7623,6.7349,6.7623,404400.0
2012-10-11 09:30:00,7.56,7.56,7.54,7.54,795600.0,6.8992,6.8992,6.8809,6.8809,795600.0
2012-10-11 09:40:00,7.55,7.55,7.52,7.53,367200.0,6.89,6.89,6.8627,6.8718,367200.0
2012-10-11 09:50:00,7.53,7.54,7.52,7.53,278400.0,6.8718,6.8809,6.8627,6.8718,278400.0
2012-10-11 10:00:00,7.53,7.55,7.51,7.53,225600.0,6.8718,6.89,6.8535,6.8718,225600.0
2012-10-11 10:10:00,7.54,7.56,7.53,7.55,399600.0,6.8809,6.8992,6.8718,6.89,399600.0
2012-10-11 10:20:00,7.54,7.56,7.54,7.55,186000.0,6.8809,6.8992,6.8809,6.89,186000.0
2012-10-11 10:30:00,7.55,7.55,7.54,7.55,70800.0,6.89,6.89,6.8809,6.89,70800.0
2012-10-11 10:40:00,7.55,7.59,7.55,7.58,337200.0,6.89,6.9265,6.89,6.9174,337200.0
2012-10-11 10:50:00,7.58,7.59,7.56,7.57,166800.0,6.9174,6.9265,6.8992,6.9083,166800.0
2012-10-11 11:00:00,7.57,7.59,7.55,7.55,108000.0,6.9083,6.9265,6.89,6.89,108000.0
2012-10-11 11:10:00,7.55,7.56,7.52,7.52,97200.0,6.89,6.8992,6.8627,6.8627,97200.0
2012-10-11 11:20:00,7.52,7.54,7.52,7.53,74400.0,6.8627,6.8809,6.8627,6.8718,74400.0
2012-10-11 11:30:00,7.54,7.54,7.52,7.52,81600.0,6.8809,6.8809,6.8627,6.8627,81600.0
2012-10-11 11:40:00,7.52,7.52,7.49,7.5,123600.0,6.8627,6.8627,6.8353,6.8444,123600.0
2012-10-11 11:50:00,7.51,7.51,7.48,7.49,127200.0,6.8535,6.8535,6.8262,6.8353,127200.0
2012-10-11 12:00:00,7.5,7.5,7.48,7.5,100800.0,6.8444,6.8444,6.8262,6.8444,100800.0
2012-10-11 12:10:00,7.5,7.52,7.49,7.5,57600.0,6.8444,6.8627,6.8353,6.8444,57600.0
2012-10-11 12:20:00,7.5,7.5,7.49,7.49,96000.0,6.8444,6.8444,6.8353,6.8353,96000.0
2012-10-11 12:30:00,7.49,7.5,7.48,7.5,110400.0,6.8353,6.8444,6.8262,6.8444,110400.0
2012-10-11 12:40:00,7.5,7.51,7.48,7.51,244800.0,6.8444,6.8535,6.8262,6.8535,244800.0
2012-10-11 12:50:00,7.51,7.52,7.5,7.5,76800.0,6.8535,6.8627,6.8444,6.8444,76800.0
2012-10-11 13:00:00,7.5,7.52,7.49,7.51,150000.0,6.8444,6.8627,6.8353,6.8535,150000.0
2012-10-11 13:10:00,7.51,7.51,7.5,7.5,228000.0,6.8535,6.8535,6.8444,6.8444,228000.0
2012-10-11 13:20:00,7.5,7.5,7.47,7.48,475200.0,6.8444,6.8444,6.817,6.8262,475200.0
2012-10-11 13:30:00,7.48,7.48,7.46,7.46,62400.0,6.8262,6.8262,6.8079,6.8079,62400.0
2012-10-11 13:40:00,7.46,7.46,7.44,7.45,162000.0,6.8079,6.8079,6.7897,6.7988,162000.0
2012-10-11 13:50:00,7.44,7.45,7.42,7.44,94800.0,6.7897,6.7988,6.7714,6.7897,94800.0
2012-10-11 14:00:00,7.44,7.45,7.44,7.44,76800.0,6.7897,6.7988,6.7897,6.7897,76800.0
2012-10-11 14:10:00,7.44,7.47,7.44,7.46,298800.0,6.7897,6.817,6.7897,6.8079,298800.0
2012-10-11 14:20:00,7.45,7.47,7.45,7.47,70800.0,6.7988,6.817,6.7988,6.817,70800.0
2012-10-11 14:30:00,7.47,7.47,7.46,7.46,56400.0,6.817,6.817,6.8079,6.8079,56400.0
2012-10-11 14:40:00,7.45,7.45,7.43,7.43,45600.0,6.7988,6.7988,6.7805,6.7805,45600.0
2012-10-11 14:50:00,7.44,7.45,7.44,7.44,56400.0,6.7897,6.7988,6.7897,6.7897,56400.0
2012-10-11 15:00:00,7.43,7.45,7.43,7.43,156000.0,6.7805,6.7988,6.7805,6.7805,156000.0
2012-10-11 15:10:00,7.44,7.46,7.44,7.45,54000.0,6.7897,6.8079,6.7897,6.7988,54000.0
2012-10-11 15:20:00,7.45,7.47,7.45,7.47,36000.0,6.7988,6.817,6.7988,6.817,36000.0
2012-10-11 15:30:00,7.46,7.47,7.44,7.44,36000.0,6.8079,6.817,6.7897,6.7897,36000.0
2012-10-11 15:40:00,7.44,7.45,7.42,7.43,140400.0,6.7897,6.7988,6.7714,6.7805,140400.0
2012-10-11 15:50:00,7.43,7.44,7.42,7.42,392400.0,6.7805,6.7897,6.7714,6.7714,392400.0
2012-10-12 09:30:00,7.43,7.45,7.41,7.43,271200.0,6.7805,6.7988,6.7623,6.7805,271200.0
2012-10-12 09:40:00,7.43,7.44,7.4,7.42,291600.0,6.7805,6.7897,6.7532,6.7714,291600.0
2012-10-12 09:50:00,7.43,7.48,7.41,7.48,212400.0,6.7805,6.8262,6.7623,6.8262,212400.0
2012-10-12 10:00:00,7.48,7.5,7.46,7.47,296400.0,6.8262,6.8444,6.8079,6.817,296400.0
2012-10-12 10:10:00,7.47,7.48,7.46,7.48,36000.0,6.817,6.8262,6.8079,6.8262,36000.0
2012-10-12 10:20:00,7.46,7.46,7.42,7.43,223200.0,6.8079,6.8079,6.7714,6.7805,223200.0
2012-10-12 10:30:00,7.42,7.44,7.42,7.43,116400.0,6.7714,6.7897,6.7714,6.7805,116400.0
2012-10-12 10:40:00,7.44,7.45,7.42,7.42,61200.0,6.7897,6.7988,6.7714,6.7714,61200.0
2012-10-12 10:50:00,7.43,7.44,7.42,7.42,80400.0,6.7805,6.7897,6.7714,6.7714,80400.0
2012-10-12 11:00:00,7.43,7.43,7.42,7.42,136800.0,6.7805,6.7805,6.7714,6.7714,136800.0
2012-10-12 11:10:00,7.41,7.41,7.36,7.37,324000.0,6.7623,6.7623,6.7167,6.7258,324000.0
2012-10-12 11:20:00,7.37,7.38,7.36,7.36,181200.0,6.7258,6.7349,6.7167,6.7167,181200.0
2012-10-12 11:30:00,7.36,7.36,7.31,7.32,421200.0,6.7167,6.7167,6.671,6.6801,421200.0
2012-10-12 11:40:00,7.32,7.33,7.29,7.32,327600.0,6.6801,6.6893,6.6528,6.6801,327600.0
2012-10-12 11:50:00,7.32,7.33,7.31,7.33,102000.0,6.6801,6.6893,6.671,6.6893,102000.0
2012-10-12 12:00:00,7.33,7.35,7.32,7.35,91200.0,6.6893,6.7075,6.6801,6.7075,91200.0
2012-10-12 12:10:00,7.34,7.35,7.33,7.33,171600.0,6.6984,6.7075,6.6893,6.6893,171600.0
2012-10-12 12:20:00,7.34,7.34,7.32,7.32,38400.0,6.6984,6.6984,6.6801,6.6801,38400.0
2012-10-12 12:30:00,7.33,7.34,7.33,7.34,152400.0,6.6893,6.6984,6.6893,6.6984,152400.0
2012-10-12 12:40:00,7.33,7.34,7.31,7.32,90000.0,6.6893,6.6984,6.671,6.6801,90000.0
2012-10-12 12:50:00,7.32,7.34,7.32,7.33,60000.0,6.6801,6.6984,6.6801,6.6893,60000.0
2012-10-12 13:00:00,7.33,7.34,7.32,7.33,139200.0,6.6893,6.6984,6.6801,6.6893,139200.0
2012-10-12 13:10:00,7.32,7.33,7.31,7.33,118800.0,6.6801,6.6893,6.671,6.6893,118800.0
2012-10-12 13:20:00,7.33,7.33,7.32,7.32,25200.0,6.6893,6.6893,6.6801,6.6801,25200.0
2012-10-12 13:30:00,7.32,7.33,7.31,7.32,262800.0,6.6801,6.6893,6.671,6.6801,262800.0
2012-10-12 13:40:00,7.32,7.33,7.3,7.31,98400.0,6.6801,6.6893,6.6619,6.671,98400.0
2012-10-12 13:50:00,7.31,7.34,7.31,7.34,75600.0,6.671,6.6984,6.671,6.6984,75600.0
2012-10-12 14:00:00,7.34,7.34,7.33,7.33,115200.0,6.6984,6.6984,6.6893,6.6893,115200.0
2012-10-12 14:10:00,7.34,7.34,7.33,7.34,45600.0,6.6984,6.6984,6.6893,6.6984,45600.0
2012-10-12 14:20:00,7.34,7.36,7.34,7.36,116400.0,6.6984,6.7167,6.6984,6.7167,116400.0
2012-10-12 14:30:00,7.36,7.37,7.35,7.37,42000.0,6.7167,6.7258,6.7075,6.7258,42000.0
2012-10-12 14:40:00,7.36,7.36,7.34,7.36,46800.0,6.7167,6.7167,6.6984,6.7167,46800.0
2012-10-12 14:50:00,7.36,7.38,7.35,7.37,162000.0,6.7167,6.7349,6.7075,6.7258,162000.0
2012-10-12 15:00:00,7.36,7.36,7.34,7.35,44400.0,6.7167,6.7167,6.6984,6.7075,44400.0
2012-10-12 15:10:00,7.35,7.37,7.35,7.37,49200.0,6.7075,6.7258,6.7075,6.7258,49200.0
2012-10-12 15:20:00,7.36,7.37,7.35,7.36,44400.0,6.7167,6.7258,6.7075,6.7167,44400.0
2012-10-12 15:30:00,7.36,7.36,7.33,7.34,165600.0,6.7167,6.7167,6.6893,6.6984,165600.0
2012-10-12 15:40:00,7.34,7.36,7.33,7.33,280800.0,6.6984,6.7167,6.6893,6.6893,280800.0
2012-10-12 15:50:00,7.33,7.36,7.33,7.34,650400.0,6.6893,6.7167,6.6893,6.6984,650400.0
2012-10-15 09:30:00,7.39,7.41,7.38,7.39,394800.0,6.744,6.7623,6.7349,6.744,394800.0
2012-10-15 09:40:00,7.39,7.39,7.36,7.36,219600.0,6.744,6.744,6.7167,6.7167,219600.0
2012-10-15 09:50:00,7.37,7.38,7.35,7.38,174000.0,6.7258,6.7349,6.7075,6.7349,174000.0
2012-10-15 10:00:00,7.36,7.39,7.36,7.37,156000.0,6.7167,6.744,6.7167,6.7258,156000.0
2012-10-15 10:10:00,7.37,7.37,7.34,7.35,144000.0,6.7258,6.7258,6.6984,6.7075,144000.0
2012-10-15 10:20:00,7.34,7.36,7.33,7.33,194400.0,6.6984,6.7167,6.6893,6.6893,194400.0
2012-10-15 10:30:00,7.33,7.35,7.33,7.35,171600.0,6.6893,6.7075,6.6893,6.7075,171600.0
2012-10-15 10:40:00,7.35,7.37,7.35,7.36,70800.0,6.7075,6.7258,6.7075,6.7167,70800.0
2012-10-15 10:50:00,7.36,7.36,7.34,7.35,67200.0,6.7167,6.7167,6.6984,6.7075,67200.0
2012-10-15 11:00:00,7.36,7.38,7.35,7.38,199200.0,6.7167,6.7349,6.7075,6.7349,199200.0
2012-10-15 11:10:00,7.38,7.39,7.38,7.39,96000.0,6.7349,6.744,6.7349,6.744,96000.0
2012-10-15 11:20:00,7.4,7.41,7.4,7.4,321600.0,6.7532,6.7623,6.7532,6.7532,321600.0
2012-10-15 11:30:00,7.4,7.44,7.4,7.43,162000.0,6.7532,6.7897,6.7532,6.7805,162000.0
2012-10-15 11:40:00,7.44,7.46,7.44,7.44,189600.0,6.7897,6.8079,6.7897,6.7897,189600.0
2012-10-15 11:50:00,7.44,7.44,7.42,7.44,61200.0,6.7897,6.7897,6.7714,6.7897,61200.0
2012-10-15 12:00:00,7.44,7.45,7.43,7.44,182400.0,6.7897,6.7988,6.7805,6.7897,182400.0
2012-10-15 12:10:00,7.44,7.44,7.43,7.44,20400.0,6.7897,6.7897,6.7805,6.7897,20400.0
2012-10-15 12:20:00,7.45,7.48,7.45,7.48,97200.0,6.7988,6.8262,6.7988,6.8262,97200.0
2012-10-15 12:30:00,7.48,7.49,7.47,7.49,98400.0,6.8262,6.8353,6.817,6.8353,98400.0
2012-10-15 12:40:00,7.5,7.5,7.48,7.49,163200.0,6.8444,6.8444,6.8262,6.8353,163200.0
2012-10-15 12:50:00,7.5,7.5,7.48,7.48,69600.0,6.8444,6.8444,6.8262,6.8262,69600.0
2012-10-15 13:00:00,7.48,7.5,7.48,7.5,72000.0,6.8262,6.8444,6.8262,6.8444,72000.0
2012-10-15 13:10:00,7.5,7.51,7.48,7.48,62400.0,6.8444,6.8535,6.8262,6.8262,62400.0
2012-10-15 13:20:00,7.49,7.49,7.47,7.47,40800.0,6.8353,6.8353,6.817,6.817,40800.0
2012-10-15 13:30:00,7.48,7.48,7.46,7.46,66000.0,6.8262,6.8262,6.8079,6.8079,66000.0
2012-10-15 13:40:00,7.47,7.48,7.47,7.48,90000.0,6.817,6.8262,6.817,6.8262,90000.0
2012-10-15 13:50:00,7.48,7.48,7.48,7.48,55200.0,6.8262,6.8262,6.8262,6.8262,55200.0
2012-10-15 14:00:00,7.48,7.49,7.48,7.48,36000.0,6.8262,6.8353,6.8262,6.8262,36000.0
2012-10-15 14:10:00,7.48,7.49,7.48,7.48,20400.0,6.8262,6.8353,6.8262,6.8262,20400.0
2012-10-15 14:20:00,7.48,7.49,7.48,7.48,200400.0,6.8262,6.8353,6.8262,6.8262,200400.0
2012-10-15 14:30:00,7.47,7.48,7.45,7.45,190800.0,6.817,6.8262,6.7988,6.7988,190800.0
2012-10-15 14:40:00,7.45,7.45,7.43,7.44,115200.0,6.7988,6.7988,6.7805,6.7897,115200.0
2012-10-15 14:50:00,7.44,7.46,7.44,7.45,118800.0,6.7897,6.8079,6.7897,6.7988,118800.0
2012-10-15 15:00:00,7.45,7.46,7.44,7.45,109200.0,6.7988,6.8079,6.7897,6.7988,109200.0
2012-10-15 15:10:00,7.46,7.49,7.46,7.49,310800.0,6.8079,6.8353,6.8079,6.8353,310800.0
2012-10-15 15:20:00,7.49,7.5,7.48,7.49,38400.0,6.8353,6.8444,6.8262,6.8353,38400.0
2012-10-15 15:30:00,7.49,7.5,7.48,7.49,238800.0,6.8353,6.8444,6.8262,6.8353,238800.0
2012-10-15 15:40:00,7.49,7.52,7.48,7.51,396000.0,6.8353,6.8627,6.8262,6.8535,396000.0
2012-10-15 15:50:00,7.51,7.54,7.51,7.52,758400.0,6.8535,6.8809,6.8535,6.8627,758400.0
2012-10-16 09:30:00,7.63,7.64,7.61,7.62,466800.0,6.9631,6.9722,6.9448,6.9539,466800.0
2012-10-16 09:40:00,7.62,7.66,7.62,7.66,344400.0,6.9539,6.9904,6.9539,6.9904,344400.0
2012-10-16 09:50:00,7.66,7.68,7.66,7.68,152400.0,6.9904,7.0087,6.9904,7.0087,152400.0
2012-10-16 10:00:00,7.68,7.69,7.67,7.68,140400.0,7.0087,7.0178,6.9996,7.0087,140400.0
2012-10-16 10:10:00,7.68,7.7,7.68,7.68,194400.0,7.0087,7.0269,7.0087,7.0087,194400.0
2012-10-16 10:20:00,7.68,7.69,7.67,7.69,210000.0,7.0087,7.0178,6.9996,7.0178,210000.0
2012-10-16 10:30:00,7.69,7.71,7.69,7.69,103200.0,7.0178,7.0361,7.0178,7.0178,103200.0
2012-10-16 10:40:00,7.69,7.7,7.68,7.69,73200.0,7.0178,7.0269,7.0087,7.0178,73200.0
2012-10-16 10:50:00,7.68,7.7,7.66,7.7,187200.0,7.0087,7.0269,6.9904,7.0269,187200.0
2012-10-16 11:00:00,7.7,7.7,7.68,7.69,80400.0,7.0269,7.0269,7.0087,7.0178,80400.0
2012-10-16 11:10:00,7.69,7.7,7.69,7.7,45600.0,7.0178,7.0269,7.0178,7.0269,45600.0
2012-10-16 11:20:00,7.71,7.73,7.7,7.73,94800.0,7.0361,7.0543,7.0269,7.0543,94800.0
2012-10-16 11:30:00,7.73,7.74,7.72,7.73,98400.0,7.0543,7.0634,7.0452,7.0543,98400.0
2012-10-16 11:40:00,7.73,7.73,7.72,7.72,75600.0,7.0543,7.0543,7.0452,7.0452,75600.0
2012-10-16 11:50:00,7.73,7.73,7.72,7.73,31200.0,7.0543,7.0543,7.0452,7.0543,31200.0
2012-10-16 12:00:00,7.73,7.76,7.73,7.75,160800.0,7.0543,7.0817,7.0543,7.0726,160800.0
2012-10-16 12:10:00,7.76,7.77,7.74,7.75,98400.0,7.0817,7.0908,7.0634,7.0726,98400.0
2012-10-16 12:20:00,7.75,7.75,7.74,7.74,69600.0,7.0726,7.0726,7.0634,7.0634,69600.0
2012-10-16 12:30:00,7.74,7.75,7.74,7.74,128400.0,7.0634,7.0726,7.0634,7.0634,128400.0
2012-10-16 12:40:00,7.74,7.75,7.74,7.75,46800.0,7.0634,7.0726,7.0634,7.0726,46800.0
2012-10-16 12:50:00,7.75,7.75,7.73,7.73,132000.0,7.0726,7.0726,7.0543,7.0543,132000.0
2012-10-16 13:00:00,7.73,7.75,7.73,7.74,56400.0,7.0543,7.0726,7.0543,7.0634,56400.0
2012-10-16 13:10:00,7.74,7.75,7.74,7.74,60000.0,7.0634,7.0726,7.0634,7.0634,60000.0
2012-10-16 13:20:00,7.75,7.75,7.75,7.75,210000.0,7.0726,7.0726,7.0726,7.0726,210000.0
2012-10-16 13:30:00,7.75,7.76,7.75,7.75,126000.0,7.0726,7.0817,7.0726,7.0726,126000.0
2012-10-16 13:40:00,7.76,7.76,7.74,7.74,150000.0,7.0817,7.0817,7.0634,7.0634,150000.0
2012-10-16 13:50:00,7.74,7.75,7.74,7.75,33600.0,7.0634,7.0726,7.0634,7.0726,33600.0
2012-10-16 14:00:00,7.75,7.75,7.73,7.73,87600.0,7.0726,7.0726,7.0543,7.0543,87600.0
2012-10-16 14:10:00,7.73,7.73,7.71,7.72,147600.0,7.0543,7.0543,7.0361,7.0452,147600.0
2012-10-16 14:20:00,7.72,7.72,7.71,7.72,108000.0,7.0452,7.0452,7.0361,7.0452,108000.0
2012-10-16 14:30:00,7.72,7.73,7.71,7.72,189600.0,7.0452,7.0543,7.0361,7.0452,189600.0
2012-10-16 14:40:00,7.72,7.73,7.72,7.73,141600.0,7.0452,7.0543,7.0452,7.0543,141600.0
2012-10-16 14:50:00,7.73,7.73,7.71,7.73,153600.0,7.0543,7.0543,7.0361,7.0543,153600.0
2012-10-16 15:00:00,7.73,7.73,7.7,7.7,199200.0,7.0543,7.0543,7.0269,7.0269,199200.0
2012-10-16 15:10:00,7.7,7.72,7.7,7.71,104400.0,7.0269,7.0452,7.0269,7.0361,104400.0
2012-10-16 15:20:00,7.71,7.72,7.7,7.72,176400.0,7.0361,7.0452,7.0269,7.0452,176400.0
2012-10-16 15:30:00,7.72,7.73,7.72,7.73,79200.0,7.0452,7.0543,7.0452,7.0543,79200.0
2012-10-16 15:40:00,7.73,7.75,7.73,7.74,213600.0,7.0543,7.0726,7.0543,7.0634,213600.0
2012-10-16 15:50:00,7.74,7.76,7.74,7.75,379200.0,7.0634,7.0817,7.0634,7.0726,379200.0
2012-10-17 09:30:00,7.77,7.77,7.73,7.76,842400.0,7.0908,7.0908,7.0543,7.0817,842400.0
2012-10-17 09:40:00,7.76,7.78,7.75,7.78,536400.0,7.0817,7.0999,7.0726,7.0999,536400.0
2012-10-17 09:50:00,7.78,7.81,7.77,7.81,423600.0,7.0999,7.1273,7.0908,7.1273,423600.0
2012-10-17 10:00:00,7.8,7.85,7.8,7.85,384000.0,7.1182,7.1638,7.1182,7.1638,384000.0
2012-10-17 10:10:00,7.84,7.85,7.83,7.83,145200.0,7.1547,7.1638,7.1456,7.1456,145200.0
2012-10-17 10:20:00,7.83,7.84,7.82,7.84,289200.0,7.1456,7.1547,7.1364,7.1547,289200.0
2012-10-17 10:30:00,7.84,7.85,7.83,7.83,168000.0,7.1547,7.1638,7.1456,7.1456,168000.0
2012-10-17 10:40:00,7.84,7.86,7.84,7.86,160800.0,7.1547,7.1729,7.1547,7.1729,160800.0
2012-10-17 10:50:00,7.85,7.85,7.83,7.83,116400.0,7.1638,7.1638,7.1456,7.1456,116400.0
2012-10-17 11:00:00,7.83,7.83,7.81,7.81,86400.0,7.1456,7.1456,7.1273,7.1273,86400.0
2012-10-17 11:10:00,7.81,7.83,7.81,7.82,192000.0,7.1273,7.1456,7.1273,7.1364,192000.0
2012-10-17 11:20:00,7.82,7.83,7.82,7.83,127200.0,7.1364,7.1456,7.1364,7.1456,127200.0
2012-10-17 11:30:00,7.83,7.84,7.82,7.84,61200.0,7.1456,7.1547,7.1364,7.1547,61200.0
2012-10-17 11:40:00,7.83,7.84,7.83,7.84,31200.0,7.1456,7.1547,7.1456,7.1547,31200.0
2012-10-17 11:50:00,7.84,7.85,7.84,7.84,37200.0,7.1547,7.1638,7.1547,7.1547,37200.0
2012-10-17 12:00:00,7.84,7.86,7.84,7.86,134400.0,7.1547,7.1729,7.1547,7.1729,134400.0
2012-10-17 12:10:00,7.86,7.86,7.85,7.85,61200.0,7.1729,7.1729,7.1638,7.1638,61200.0
2012-10-17 12:20:00,7.86,7.87,7.86,7.86,139200.0,7.1729,7.1821,7.1729,7.1729,139200.0
2012-10-17 12:30:00,7.86,7.86,7.85,7.86,96000.0,7.1729,7.1729,7.1638,7.1729,96000.0
2012-10-17 12:40:00,7.86,7.86,7.85,7.86,79200.0,7.1729,7.1729,7.1638,7.1729,79200.0
2012-10-17 12:50:00,7.86,7.86,7.85,7.85,92400.0,7.1729,7.1729,7.1638,7.1638,92400.0
2012-10-17 13:00:00,7.86,7.86,7.85,7.86,194400.0,7.1729,7.1729,7.1638,7.1729,194400.0
2012-10-17 13:10:00,7.85,7.86,7.85,7.85,61200.0,7.1638,7.1729,7.1638,7.1638,61200.0
2012-10-17 13:20:00,7.85,7.85,7.84,7.85,82800.0,7.1638,7.1638,7.1547,7.1638,82800.0
2012-10-17 13:30:00,7.84,7.85,7.83,7.83,178800.0,7.1547,7.1638,7.1456,7.1456,178800.0
2012-10-17 13:40:00,7.82,7.82,7.78,7.79,172800.0,7.1364,7.1364,7.0999,7.1091,172800.0
2012-10-17 13:50:00,7.79,7.8,7.79,7.8,164400.0,7.1091,7.1182,7.1091,7.1182,164400.0
2012-10-17 14:00:00,7.8,7.81,7.8,7.81,75600.0,7.1182,7.1273,7.1182,7.1273,75600.0
2012-10-17 14:10:00,7.81,7.82,7.81,7.81,69600.0,7.1273,7.1364,7.1273,7.1273,69600.0
2012-10-17 14:20:00,7.81,7.84,7.81,7.84,135600.0,7.1273,7.1547,7.1273,7.1547,135600.0
2012-10-17 14:30:00,7.83,7.85,7.83,7.84,67200.0,7.1456,7.1638,7.1456,7.1547,67200.0
2012-10-17 14:40:00,7.84,7.85,7.84,7.84,223200.0,7.1547,7.1638,7.1547,7.1547,223200.0
2012-10-17 14:50:00,7.84,7.85,7.84,7.85,274800.0,7.1547,7.1638,7.1547,7.1638,274800.0
2012-10-17 15:00:00,7.85,7.87,7.84,7.87,189600.0,7.1638,7.1821,7.1547,7.1821,189600.0
2012-10-17 15:10:00,7.86,7.87,7.86,7.86,72000.0,7.1729,7.1821,7.1729,7.1729,72000.0
2012-10-17 15:20:00,7.87,7.87,7.86,7.86,184800.0,7.1821,7.1821,7.1729,7.1729,184800.0
2012-10-17 15:30:00,7.86,7.87,7.85,7.87,187200.0,7.1729,7.1821,7.1638,7.1821,187200.0
2012-10-17 15:40:00,7.86,7.87,7.84,7.85,156000.0,7.1729,7.1821,7.1547,7.1638,156000.0
2012-10-17 15:50:00,7.84,7.85,7.84,7.85,232800.0,7.1547,7.1638,7.1547,7.1638,232800.0
2012-10-18 09:30:00,7.8,7.82,7.79,7.8,206400.0,7.1182,7.1364,7.1091,7.1182,206400.0
2012-10-18 09:40:00,7.8,7.81,7.78,7.79,224400.0,7.1182,7.1273,7.0999,7.1091,224400.0
2012-10-18 09:50:00,7.8,7.82,7.79,7.82,130800.0,7.1182,7.1364,7.1091,7.1364,130800.0
2012-10-18 10:00:00,7.82,7.86,7.81,7.83,414000.0,7.1364,7.1729,7.1273,7.1456,414000.0
2012-10-18 10:10:00,7.84,7.84,7.77,7.77,301200.0,7.1547,7.1547,7.0908,7.0908,301200.0
2012-10-18 10:20:00,7.77,7.78,7.77,7.78,259200.0,7.0908,7.0999,7.0908,7.0999,259200.0
2012-10-18 10:30:00,7.78,7.82,7.78,7.81,423600.0,7.0999,7.1364,7.0999,7.1273,423600.0
2012-10-18 10:40:00,7.81,7.81,7.8,7.81,192000.0,7.1273,7.1273,7.1182,7.1273,192000.0
2012-10-18 10:50:00,7.82,7.83,7.81,7.82,134400.0,7.1364,7.1456,7.1273,7.1364,134400.0
2012-10-18 11:00:00,7.82,7.84,7.82,7.83,150000.0,7.1364,7.1547,7.1364,7.1456,150000.0
2012-10-18 11:10:00,7.84,7.84,7.83,7.84,80400.0,7.1547,7.1547,7.1456,7.1547,80400.0
2012-10-18 11:20:00,7.83,7.84,7.83,7.84,64800.0,7.1456,7.1547,7.1456,7.1547,64800.0
2012-10-18 11:30:00,7.84,7.86,7.84,7.86,352800.0,7.1547,7.1729,7.1547,7.1729,352800.0
2012-10-18 11:40:00,7.86,7.87,7.85,7.86,339600.0,7.1729,7.1821,7.1638,7.1729,339600.0
2012-10-18 11:50:00,7.86,7.89,7.86,7.89,272400.0,7.1729,7.2003,7.1729,7.2003,272400.0
2012-10-18 12:00:00,7.89,7.91,7.89,7.9,138000.0,7.2003,7.2186,7.2003,7.2095,138000.0
2012-10-18 12:10:00,7.89,7.9,7.89,7.89,57600.0,7.2003,7.2095,7.2003,7.2003,57600.0
2012-10-18 12:20:00,7.89,7.89,7.88,7.89,110400.0,7.2003,7.2003,7.1912,7.2003,110400.0
2012-10-18 12:30:00,7.89,7.89,7.82,7.84,568800.0,7.2003,7.2003,7.1364,7.1547,568800.0
2012-10-18 12:40:00,7.84,7.84,7.82,7.82,174000.0,7.1547,7.1547,7.1364,7.1364,174000.0
2012-10-18 12:50:00,7.82,7.84,7.8,7.82,285600.0,7.1364,7.1547,7.1182,7.1364,285600.0
2012-10-18 13:00:00,7.82,7.83,7.79,7.8,186000.0,7.1364,7.1456,7.1091,7.1182,186000.0
2012-10-18 13:10:00,7.79,7.79,7.77,7.79,97200.0,7.1091,7.1091,7.0908,7.1091,97200.0
2012-10-18 13:20:00,7.79,7.82,7.79,7.81,74400.0,7.1091,7.1364,7.1091,7.1273,74400.0
2012-10-18 13:30:00,7.8,7.81,7.78,7.78,98400.0,7.1182,7.1273,7.0999,7.0999,98400.0
2012-10-18 13:40:00,7.79,7.79,7.76,7.77,210000.0,7.1091,7.1091,7.0817,7.0908,210000.0
2012-10-18 13:50:00,7.78,7.78,7.75,7.76,276000.0,7.0999,7.0999,7.0726,7.0817,276000.0
2012-10-18 14:00:00,7.76,7.81,7.76,7.79,201600.0,7.0817,7.1273,7.0817,7.1091,201600.0
2012-10-18 14:10:00,7.79,7.8,7.78,7.79,116400.0,7.1091,7.1182,7.0999,7.1091,116400.0
2012-10-18 14:20:00,7.79,7.79,7.77,7.77,121200.0,7.1091,7.1091,7.0908,7.0908,121200.0
2012-10-18 14:30:00,7.77,7.77,7.73,7.74,529200.0,7.0908,7.0908,7.0543,7.0634,529200.0
2012-10-18 14:40:00,7.74,7.75,7.72,7.75,211200.0,7.0634,7.0726,7.0452,7.0726,211200.0
2012-10-18 14:50:00,7.75,7.77,7.75,7.77,318000.0,7.0726,7.0908,7.0726,7.0908,318000.0
2012-10-18 15:00:00,7.77,7.78,7.75,7.78,186000.0,7.0908,7.0999,7.0726,7.0999,186000.0
2012-10-18 15:10:00,7.78,7.78,7.76,7.76,199200.0,7.0999,7.0999,7.0817,7.0817,199200.0
2012-10-18 15:20:00,7.76,7.8,7.76,7.78,231600.0,7.0817,7.1182,7.0817,7.0999,231600.0
2012-10-18 15:30:00,7.79,7.8,7.78,7.8,243600.0,7.1091,7.1182,7.0999,7.1182,243600.0
2012-10-18 15:40:00,7.8,7.82,7.79,7.8,302400.0,7.1182,7.1364,7.1091,7.1182,302400.0
2012-10-18 15:50:00,7.8,7.81,7.79,7.79,232800.0,7.1182,7.1273,7.1091,7.1091,232800.0
2012-10-19 09:30:00,7.75,7.75,7.69,7.7,478800.0,7.0726,7.0726,7.0178,7.0269,478800.0
2012-10-19 09:40:00,7.7,7.7,7.64,7.66,583200.0,7.0269,7.0269,6.9722,6.9904,583200.0
2012-10-19 09:50:00,7.65,7.68,7.65,7.68,290400.0,6.9813,7.0087,6.9813,7.0087,290400.0
2012-10-19 10:00:00,7.66,7.67,7.65,7.67,141600.0,6.9904,6.9996,6.9813,6.9996,141600.0
2012-10-19 10:10:00,7.67,7.68,7.63,7.63,322800.0,6.9996,7.0087,6.9631,6.9631,322800.0
2012-10-19 10:20:00,7.63,7.66,7.62,7.66,112800.0,6.9631,6.9904,6.9539,6.9904,112800.0
2012-10-19 10:30:00,7.65,7.65,7.63,7.64,78000.0,6.9813,6.9813,6.9631,6.9722,78000.0
2012-10-19 10:40:00,7.63,7.64,7.62,7.62,144000.0,6.9631,6.9722,6.9539,6.9539,144000.0
2012-10-19 10:50:00,7.61,7.64,7.61,7.62,225600.0,6.9448,6.9722,6.9448,6.9539,225600.0
2012-10-19 11:00:00,7.63,7.63,7.58,7.58,181200.0,6.9631,6.9631,6.9174,6.9174,181200.0
2012-10-19 11:10:00,7.58,7.59,7.55,7.56,357600.0,6.9174,6.9265,6.89,6.8992,357600.0
2012-10-19 11:20:00,7.56,7.57,7.54,7.56,192000.0,6.8992,6.9083,6.8809,6.8992,192000.0
2012-10-19 11:30:00,7.56,7.57,7.56,7.57,216000.0,6.8992,6.9083,6.8992,6.9083,216000.0
2012-10-19 11:40:00,7.57,7.57,7.54,7.54,99600.0,6.9083,6.9083,6.8809,6.8809,99600.0
2012-10-19 11:50:00,7.54,7.54,7.5,7.52,208800.0,6.8809,6.8809,6.8444,6.8627,208800.0
2012-10-19 12:00:00,7.53,7.53,7.51,7.51,93600.0,6.8718,6.8718,6.8535,6.8535,93600.0
2012-10-19 12:10:00,7.51,7.51,7.45,7.45,309600.0,6.8535,6.8535,6.7988,6.7988,309600.0
2012-10-19 12:20:00,7.46,7.49,7.46,7.46,159600.0,6.8079,6.8353,6.8079,6.8079,159600.0
2012-10-19 12:30:00,7.47,7.5,7.47,7.49,114000.0,6.817,6.8444,6.817,6.8353,114000.0
2012-10-19 12:40:00,7.5,7.5,7.49,7.49,72000.0,6.8444,6.8444,6.8353,6.8353,72000.0
2012-10-19 12:50:00,7.49,7.49,7.47,7.48,80400.0,6.8353,6.8353,6.817,6.8262,80400.0
2012-10-19 13:00:00,7.47,7.49,7.46,7.48,64800.0,6.817,6.8353,6.8079,6.8262,64800.0
2012-10-19 13:10:00,7.48,7.5,7.48,7.49,142800.0,6.8262,6.8444,6.8262,6.8353,142800.0
2012-10-19 13:20:00,7.49,7.49,7.47,7.48,67200.0,6.8353,6.8353,6.817,6.8262,67200.0
2012-10-19 13:30:00,7.48,7.48,7.45,7.45,176400.0,6.8262,6.8262,6.7988,6.7988,176400.0
2012-10-19 13:40:00,7.45,7.45,7.4,7.4,441600.0,6.7988,6.7988,6.7532,6.7532,441600.0
2012-10-19 13:50:00,7.4,7.42,7.39,7.41,518400.0,6.7532,6.7714,6.744,6.7623,518400.0
2012-10-19 14:00:00,7.41,7.43,7.41,7.43,160800.0,6.7623,6.7805,6.7623,6.7805,160800.0
2012-10-19 14:10:00,7.42,7.43,7.42,7.42,106800.0,6.7714,6.7805,6.7714,6.7714,106800.0
2012-10-19 14:20:00,7.41,7.41,7.36,7.37,250800.0,6.7623,6.7623,6.7167,6.7258,250800.0
2012-10-19 14:30:00,7.37,7.4,7.37,7.39,115200.0,6.7258,6.7532,6.7258,6.744,115200.0
2012-10-19 14:40:00,7.39,7.39,7.37,7.38,188400.0,6.744,6.744,6.7258,6.7349,188400.0
2012-10-19 14:50:00,7.38,7.41,7.35,7.4,147600.0,6.7349,6.7623,6.7075,6.7532,147600.0
2012-10-19 15:00:00,7.4,7.4,7.37,7.38,111600.0,6.7532,6.7532,6.7258,6.7349,111600.0
2012-10-19 15:10:00,7.37,7.4,7.37,7.4,177600.0,6.7258,6.7532,6.7258,6.7532,177600.0
2012-10-19 15:20:00,7.4,7.44,7.4,7.42,322800.0,6.7532,6.7897,6.7532,6.7714,322800.0
2012-10-19 15:30:00,7.41,7.43,7.4,7.43,296400.0,6.7623,6.7805,6.7532,6.7805,296400.0
2012-10-19 15:40:00,7.43,7.44,7.42,7.43,301200.0,6.7805,6.7897,6.7714,6.7805,301200.0
2012-10-19 15:50:00,7.44,7.45,7.39,7.4,616800.0,6.7897,6.7988,6.744,6.7532,616800.0
2012-10-22 09:30:00,7.37,7.41,7.36,7.38,536400.0,6.7258,6.7623,6.7167,6.7349,536400.0
2012-10-22 09:40:00,7.38,7.39,7.34,7.35,387600.0,6.7349,6.744,6.6984,6.7075,387600.0
2012-10-22 09:50:00,7.36,7.4,7.35,7.39,322800.0,6.7167,6.7532,6.7075,6.744,322800.0
2012-10-22 10:00:00,7.39,7.44,7.39,7.44,369600.0,6.744,6.7897,6.744,6.7897,369600.0
2012-10-22 10:10:00,7.44,7.44,7.4,7.4,163200.0,6.7897,6.7897,6.7532,6.7532,163200.0
2012-10-22 10:20:00,7.4,7.43,7.4,7.42,79200.0,6.7532,6.7805,6.7532,6.7714,79200.0
2012-10-22 10:30:00,7.42,7.42,7.38,7.38,117600.0,6.7714,6.7714,6.7349,6.7349,117600.0
2012-10-22 10:40:00,7.38,7.38,7.36,7.37,76800.0,6.7349,6.7349,6.7167,6.7258,76800.0
2012-10-22 10:50:00,7.38,7.39,7.37,7.37,55200.0,6.7349,6.744,6.7258,6.7258,55200.0
2012-10-22 11:00:00,7.37,7.39,7.37,7.39,294000.0,6.7258,6.744,6.7258,6.744,294000.0
2012-10-22 11:10:00,7.38,7.38,7.33,7.33,633600.0,6.7349,6.7349,6.6893,6.6893,633600.0
2012-10-22 11:20:00,7.34,7.34,7.31,7.33,70800.0,6.6984,6.6984,6.671,6.6893,70800.0
2012-10-22 11:30:00,7.34,7.35,7.33,7.34,169200.0,6.6984,6.7075,6.6893,6.6984,169200.0
2012-10-22 11:40:00,7.36,7.39,7.36,7.39,478800.0,6.7167,6.744,6.7167,6.744,478800.0
2012-10-22 11:50:00,7.38,7.38,7.37,7.37,204000.0,6.7349,6.7349,6.7258,6.7258,204000.0
2012-10-22 12:00:00,7.36,7.38,7.35,7.37,104400.0,6.7167,6.7349,6.7075,6.7258,104400.0
2012-10-22 12:10:00,7.38,7.38,7.35,7.36,34800.0,6.7349,6.7349,6.7075,6.7167,34800.0
2012-10-22 12:20:00,7.36,7.37,7.35,7.36,76800.0,6.7167,6.7258,6.7075,6.7167,76800.0
2012-10-22 12:30:00,7.36,7.36,7.33,7.34,39600.0,6.7167,6.7167,6.6893,6.6984,39600.0
2012-10-22 12:40:00,7.35,7.36,7.34,7.36,24000.0,6.7075,6.7167,6.6984,6.7167,24000.0
2012-10-22 12:50:00,7.35,7.35,7.34,7.34,52800.0,6.7075,6.7075,6.6984,6.6984,52800.0
2012-10-22 13:00:00,7.33,7.35,7.32,7.32,88800.0,6.6893,6.7075,6.6801,6.6801,88800.0
2012-10-22 13:10:00,7.32,7.32,7.28,7.3,312000.0,6.6801,6.6801,6.6436,6.6619,312000.0
2012-10-22 13:20:00,7.3,7.3,7.26,7.27,313200.0,6.6619,6.6619,6.6254,6.6345,313200.0
2012-10-22 13:30:00,7.27,7.29,7.26,7.26,157200.0,6.6345,6.6528,6.6254,6.6254,157200.0
2012-10-22 13:40:00,7.26,7.26,7.23,7.26,294000.0,6.6254,6.6254,6.598,6.6254,294000.0
2012-10-22 13:50:00,7.26,7.28,7.26,7.27,92400.0,6.6254,6.6436,6.6254,6.6345,92400.0
2012-10-22 14:00:00,7.27,7.27,7.26,7.27,135600.0,6.6345,6.6345,6.6254,6.6345,135600.0
2012-10-22 14:10:00,7.27,7.3,7.26,7.29,199200.0,6.6345,6.6619,6.6254,6.6528,199200.0
2012-10-22 14:20:00,7.3,7.3,7.27,7.27,112800.0,6.6619,6.6619,6.6345,6.6345,112800.0
2012-10-22 14:30:00,7.28,7.3,7.27,7.27,86400.0,6.6436,6.6619,6.6345,6.6345,86400.0
2012-10-22 14:40:00,7.27,7.29,7.26,7.28,243600.0,6.6345,6.6528,6.6254,6.6436,243600.0
2012-10-22 14:50:00,7.27,7.27,7.26,7.27,52800.0,6.6345,6.6345,6.6254,6.6345,52800.0
2012-10-22 15:00:00,7.27,7.27,7.25,7.26,298800.0,6.6345,6.6345,6.6163,6.6254,298800.0
2012-10-22 15:10:00,7.27,7.32,7.27,7.3,374400.0,6.6345,6.6801,6.6345,6.6619,374400.0
2012-10-22 15:20:00,7.29,7.33,7.29,7.33,164400.0,6.6528,6.6893,6.6528,6.6893,164400.0
2012-10-22 15:30:00,7.33,7.34,7.31,7.33,230400.0,6.6893,6.6984,6.671,6.6893,230400.0
2012-10-22 15:40:00,7.34,7.35,7.32,7.35,201600.0,6.6984,6.7075,6.6801,6.7075,201600.0
2012-10-22 15:50:00,7.35,7.43,7.35,7.41,895200.0,6.7075,6.7805,6.7075,6.7623,895200.0
2012-10-23 09:30:00,7.17,7.17,7.1,7.11,668400.0,6.5433,6.5433,6.4794,6.4885,668400.0
2012-10-23 09:40:00,7.11,7.14,7.09,7.14,428400.0,6.4885,6.5159,6.4703,6.5159,428400.0
2012-10-23 09:50:00,7.14,7.14,7.12,7.12,277200.0,6.5159,6.5159,6.4976,6.4976,277200.0
2012-10-23 10:00:00,7.12,7.16,7.12,7.13,379200.0,6.4976,6.5341,6.4976,6.5068,379200.0
2012-10-23 10:10:00,7.12,7.13,7.07,7.09,696000.0,6.4976,6.5068,6.452,6.4703,696000.0
2012-10-23 10:20:00,7.1,7.11,7.07,7.08,276000.0,6.4794,6.4885,6.452,6.4611,276000.0
2012-10-23 10:30:00,7.08,7.08,7.01,7.02,626400.0,6.4611,6.4611,6.3972,6.4064,626400.0
2012-10-23 10:40:00,7.02,7.06,7.02,7.06,304800.0,6.4064,6.4429,6.4064,6.4429,304800.0
2012-10-23 10:50:00,7.06,7.06,7.04,7.06,248400.0,6.4429,6.4429,6.4246,6.4429,248400.0
2012-10-23 11:00:00,7.06,7.08,7.05,7.06,208800.0,6.4429,6.4611,6.4337,6.4429,208800.0
2012-10-23 11:10:00,7.06,7.09,7.05,7.09,267600.0,6.4429,6.4703,6.4337,6.4703,267600.0
2012-10-23 11:20:00,7.07,7.08,7.06,7.07,133200.0,6.452,6.4611,6.4429,6.452,133200.0
2012-10-23 11:30:00,7.06,7.06,7.04,7.04,220800.0,6.4429,6.4429,6.4246,6.4246,220800.0
2012-10-23 11:40:00,7.04,7.07,7.03,7.06,122400.0,6.4246,6.452,6.4155,6.4429,122400.0
2012-10-23 11:50:00,7.06,7.07,7.06,7.07,63600.0,6.4429,6.452,6.4429,6.452,63600.0
2012-10-23 12:00:00,7.07,7.07,7.06,7.07,158400.0,6.452,6.452,6.4429,6.452,158400.0
2012-10-23 12:10:00,7.07,7.11,7.07,7.11,106800.0,6.452,6.4885,6.452,6.4885,106800.0
2012-10-23 12:20:00,7.1,7.1,7.09,7.1,24000.0,6.4794,6.4794,6.4703,6.4794,24000.0
2012-10-23 12:30:00,7.1,7.12,7.1,7.1,130800.0,6.4794,6.4976,6.4794,6.4794,130800.0
2012-10-23 12:40:00,7.11,7.13,7.11,7.13,459600.0,6.4885,6.5068,6.4885,6.5068,459600.0
2012-10-23 12:50:00,7.13,7.13,7.11,7.12,82800.0,6.5068,6.5068,6.4885,6.4976,82800.0
2012-10-23 13:00:00,7.12,7.15,7.12,7.13,163200.0,6.4976,6.525,6.4976,6.5068,163200.0
2012-10-23 13:10:00,7.14,7.16,7.11,7.12,356400.0,6.5159,6.5341,6.4885,6.4976,356400.0
2012-10-23 13:20:00,7.11,7.14,7.11,7.13,63600.0,6.4885,6.5159,6.4885,6.5068,63600.0
2012-10-23 13:30:00,7.13,7.14,7.13,7.13,55200.0,6.5068,6.5159,6.5068,6.5068,55200.0
2012-10-23 13:40:00,7.13,7.13,7.1,7.1,56400.0,6.5068,6.5068,6.4794,6.4794,56400.0
2012-10-23 13:50:00,7.11,7.14,7.1,7.14,242400.0,6.4885,6.5159,6.4794,6.5159,242400.0
2012-10-23 14:00:00,7.14,7.17,7.12,7.12,584400.0,6.5159,6.5433,6.4976,6.4976,584400.0
2012-10-23 14:10:00,7.12,7.12,7.07,7.1,318000.0,6.4976,6.4976,6.452,6.4794,318000.0
2012-10-23 14:20:00,7.09,7.12,7.09,7.12,153600.0,6.4703,6.4976,6.4703,6.4976,153600.0
2012-10-23 14:30:00,7.12,7.14,7.1,7.14,253200.0,6.4976,6.5159,6.4794,6.5159,253200.0
2012-10-23 14:40:00,7.14,7.18,7.14,7.18,505200.0,6.5159,6.5524,6.5159,6.5524,505200.0
2012-10-23 14:50:00,7.17,7.17,7.15,7.17,328800.0,6.5433,6.5433,6.525,6.5433,328800.0
2012-10-23 15:00:00,7.17,7.19,7.15,7.16,337200.0,6.5433,6.5615,6.525,6.5341,337200.0
2012-10-23 15:10:00,7.16,7.17,7.14,7.16,109200.0,6.5341,6.5433,6.5159,6.5341,109200.0
2012-10-23 15:20:00,7.17,7.17,7.13,7.14,103200.0,6.5433,6.5433,6.5068,6.5159,103200.0
2012-10-23 15:30:00,7.14,7.14,7.09,7.1,176400.0,6.5159,6.5159,6.4703,6.4794,176400.0
2012-10-23 15:40:00,7.09,7.1,7.08,7.09,324000.0,6.4703,6.4794,6.4611,6.4703,324000.0
2012-10-23 15:50:00,7.09,7.13,7.09,7.1,618000.0,6.4703,6.5068,6.4703,6.4794,618000.0
2012-10-24 09:30:00,7.17,7.2,7.16,7.16,699600.0,6.5433,6.5706,6.5341,6.5341,699600.0
2012-10-24 09:40:00,7.16,7.17,7.12,7.13,406800.0,6.5341,6.5433,6.4976,6.5068,406800.0
2012-10-24 09:50:00,7.14,7.15,7.12,7.15,318000.0,6.5159,6.525,6.4976,6.525,318000.0
2012-10-24 10:00:00,7.14,7.16,7.09,7.09,277200.0,6.5159,6.5341,6.4703,6.4703,277200.0
2012-10-24 10:10:00,7.1,7.12,7.09,7.11,250800.0,6.4794,6.4976,6.4703,6.4885,250800.0
2012-10-24 10:20:00,7.1,7.13,7.1,7.11,66000.0,6.4794,6.5068,6.4794,6.4885,66000.0
2012-10-24 10:30:00,7.1,7.14,7.09,7.13,237600.0,6.4794,6.5159,6.4703,6.5068,237600.0
2012-10-24 10:40:00,7.13,7.15,7.13,7.14,82800.0,6.5068,6.525,6.5068,6.5159,82800.0
2012-10-24 10:50:00,7.14,7.14,7.12,7.13,32400.0,6.5159,6.5159,6.4976,6.5068,32400.0
2012-10-24 11:00:00,7.13,7.15,7.11,7.12,82800.0,6.5068,6.525,6.4885,6.4976,82800.0
2012-10-24 11:10:00,7.11,7.11,7.1,7.11,121200.0,6.4885,6.4885,6.4794,6.4885,121200.0
2012-10-24 11:20:00,7.1,7.12,7.1,7.12,186000.0,6.4794,6.4976,6.4794,6.4976,186000.0
2012-10-24 11:30:00,7.12,7.13,7.1,7.11,427200.0,6.4976,6.5068,6.4794,6.4885,427200.0
2012-10-24 11:40:00,7.1,7.11,7.08,7.08,248400.0,6.4794,6.4885,6.4611,6.4611,248400.0
2012-10-24 11:50:00,7.08,7.09,7.08,7.08,87600.0,6.4611,6.4703,6.4611,6.4611,87600.0
2012-10-24 12:00:00,7.08,7.09,7.07,7.08,192000.0,6.4611,6.4703,6.452,6.4611,192000.0
2012-10-24 12:10:00,7.08,7.1,7.08,7.09,32400.0,6.4611,6.4794,6.4611,6.4703,32400.0
2012-10-24 12:20:00,7.09,7.09,7.08,7.09,147600.0,6.4703,6.4703,6.4611,6.4703,147600.0
2012-10-24 12:30:00,7.1,7.13,7.1,7.12,338400.0,6.4794,6.5068,6.4794,6.4976,338400.0
2012-10-24 12:40:00,7.12,7.13,7.12,7.13,85200.0,6.4976,6.5068,6.4976,6.5068,85200.0
2012-10-24 12:50:00,7.13,7.13,7.13,7.13,135600.0,6.5068,6.5068,6.5068,6.5068,135600.0
2012-10-24 13:00:00,7.13,7.14,7.13,7.13,140400.0,6.5068,6.5159,6.5068,6.5068,140400.0
2012-10-24 13:10:00,7.12,7.13,7.11,7.11,117600.0,6.4976,6.5068,6.4885,6.4885,117600.0
2012-10-24 13:20:00,7.11,7.12,7.11,7.12,33600.0,6.4885,6.4976,6.4885,6.4976,33600.0
2012-10-24 13:30:00,7.12,7.12,7.11,7.11,38400.0,6.4976,6.4976,6.4885,6.4885,38400.0
2012-10-24 13:40:00,7.12,7.12,7.11,7.11,76800.0,6.4976,6.4976,6.4885,6.4885,76800.0
2012-10-24 13:50:00,7.12,7.12,7.11,7.11,118800.0,6.4976,6.4976,6.4885,6.4885,118800.0
2012-10-24 14:00:00,7.12,7.12,7.12,7.12,38400.0,6.4976,6.4976,6.4976,6.4976,38400.0
2012-10-24 14:10:00,7.12,7.13,7.05,7.11,688800.0,6.4976,6.5068,6.4337,6.4885,688800.0
2012-10-24 14:20:00,7.11,7.14,7.08,7.13,398400.0,6.4885,6.5159,6.4611,6.5068,398400.0
2012-10-24 14:30:00,7.13,7.13,7.1,7.1,42000.0,6.5068,6.5068,6.4794,6.4794,42000.0
2012-10-24 14:40:00,7.11,7.11,7.08,7.09,210000.0,6.4885,6.4885,6.4611,6.4703,210000.0
2012-10-24 14:50:00,7.09,7.11,7.08,7.08,205200.0,6.4703,6.4885,6.4611,6.4611,205200.0
2012-10-24 15:00:00,7.07,7.09,7.03,7.05,483600.0,6.452,6.4703,6.4155,6.4337,483600.0
2012-10-24 15:10:00,7.05,7.06,7.02,7.03,153600.0,6.4337,6.4429,6.4064,6.4155,153600.0
2012-10-24 15:20:00,7.04,7.05,7.01,7.05,226800.0,6.4246,6.4337,6.3972,6.4337,226800.0
2012-10-24 15:30:00,7.05,7.05,7.02,7.02,142800.0,6.4337,6.4337,6.4064,6.4064,142800.0
2012-10-24 15:40:00,7.02,7.03,7.0,7.02,214800.0,6.4064,6.4155,6.3881,6.4064,214800.0
2012-10-24 15:50:00,7.02,7.04,7.0,7.03,366000.0,6.4064,6.4246,6.3881,6.4155,366000.0
2012-10-25 09:30:00,7.18,7.22,7.17,7.17,1173600.0,6.5524,6.5889,6.5433,6.5433,1173600.0
2012-10-25 09:40:00,7.17,7.18,7.16,7.16,759600.0,6.5433,6.5524,6.5341,6.5341,759600.0
2012-10-25 09:50:00,7.16,7.18,7.15,7.17,358800.0,6.5341,6.5524,6.525,6.5433,358800.0
2012-10-25 10:00:00,7.17,7.17,7.12,7.16,382800.0,6.5433,6.5433,6.4976,6.5341,382800.0
2012-10-25 10:10:00,7.16,7.18,7.16,7.17,144000.0,6.5341,6.5524,6.5341,6.5433,144000.0
2012-10-25 10:20:00,7.18,7.18,7.13,7.14,338400.0,6.5524,6.5524,6.5068,6.5159,338400.0
2012-10-25 10:30:00,7.14,7.14,7.1,7.1,267600.0,6.5159,6.5159,6.4794,6.4794,267600.0
2012-10-25 10:40:00,7.1,7.11,7.07,7.07,264000.0,6.4794,6.4885,6.452,6.452,264000.0
2012-10-25 10:50:00,7.07,7.1,7.06,7.09,451200.0,6.452,6.4794,6.4429,6.4703,451200.0
2012-10-25 11:00:00,7.09,7.11,7.09,7.11,80400.0,6.4703,6.4885,6.4703,6.4885,80400.0
2012-10-25 11:10:00,7.11,7.11,7.09,7.1,153600.0,6.4885,6.4885,6.4703,6.4794,153600.0
2012-10-25 11:20:00,7.09,7.09,7.03,7.04,364800.0,6.4703,6.4703,6.4155,6.4246,364800.0
2012-10-25 11:30:00,7.04,7.05,7.0,7.0,489600.0,6.4246,6.4337,6.3881,6.3881,489600.0
2012-10-25 11:40:00,7.0,7.02,7.0,7.01,399600.0,6.3881,6.4064,6.3881,6.3972,399600.0
2012-10-25 11:50:00,7.0,7.02,6.97,7.02,692400.0,6.3881,6.4064,6.3607,6.4064,692400.0
2012-10-25 12:00:00,7.02,7.02,7.0,7.02,134400.0,6.4064,6.4064,6.3881,6.4064,134400.0
2012-10-25 12:10:00,7.03,7.03,7.0,7.0,50400.0,6.4155,6.4155,6.3881,6.3881,50400.0
2012-10-25 12:20:00,7.01,7.02,7.01,7.02,118800.0,6.3972,6.4064,6.3972,6.4064,118800.0
2012-10-25 12:30:00,7.02,7.02,6.99,7.02,121200.0,6.4064,6.4064,6.379,6.4064,121200.0
2012-10-25 12:40:00,7.02,7.03,6.99,7.03,189600.0,6.4064,6.4155,6.379,6.4155,189600.0
2012-10-25 12:50:00,7.04,7.07,7.02,7.07,182400.0,6.4246,6.452,6.4064,6.452,182400.0
2012-10-25 13:00:00,7.08,7.08,7.06,7.07,200400.0,6.4611,6.4611,6.4429,6.452,200400.0
2012-10-25 13:10:00,7.06,7.07,7.05,7.06,57600.0,6.4429,6.452,6.4337,6.4429,57600.0
2012-10-25 13:20:00,7.06,7.1,7.06,7.09,114000.0,6.4429,6.4794,6.4429,6.4703,114000.0
2012-10-25 13:30:00,7.09,7.09,7.06,7.07,72000.0,6.4703,6.4703,6.4429,6.452,72000.0
2012-10-25 13:40:00,7.07,7.1,7.07,7.08,82800.0,6.452,6.4794,6.452,6.4611,82800.0
2012-10-25 13:50:00,7.08,7.08,7.07,7.08,90000.0,6.4611,6.4611,6.452,6.4611,90000.0
2012-10-25 14:00:00,7.09,7.09,7.07,7.08,204000.0,6.4703,6.4703,6.452,6.4611,204000.0
2012-10-25 14:10:00,7.07,7.07,7.05,7.06,151200.0,6.452,6.452,6.4337,6.4429,151200.0
2012-10-25 14:20:00,7.06,7.08,7.06,7.06,110400.0,6.4429,6.4611,6.4429,6.4429,110400.0
2012-10-25 14:30:00,7.08,7.08,7.07,7.08,51600.0,6.4611,6.4611,6.452,6.4611,51600.0
2012-10-25 14:40:00,7.08,7.11,7.08,7.09,224400.0,6.4611,6.4885,6.4611,6.4703,224400.0
2012-10-25 14:50:00,7.09,7.09,7.07,7.07,188400.0,6.4703,6.4703,6.452,6.452,188400.0
2012-10-25 15:00:00,7.07,7.08,7.04,7.04,342000.0,6.452,6.4611,6.4246,6.4246,342000.0
2012-10-25 15:10:00,7.05,7.07,7.04,7.06,414000.0,6.4337,6.452,6.4246,6.4429,414000.0
2012-10-25 15:20:00,7.05,7.06,7.04,7.05,394800.0,6.4337,6.4429,6.4246,6.4337,394800.0
2012-10-25 15:30:00,7.05,7.07,7.04,7.06,508800.0,6.4337,6.452,6.4246,6.4429,508800.0
2012-10-25 15:40:00,7.06,7.08,7.05,7.05,519600.0,6.4429,6.4611,6.4337,6.4337,519600.0
2012-10-25 15:50:00,7.05,7.1,7.05,7.09,1002000.0,6.4337,6.4794,6.4337,6.4703,1002000.0
2012-10-26 09:30:00,7.08,7.13,7.07,7.13,547200.0,6.4611,6.5068,6.452,6.5068,547200.0
2012-10-26 09:40:00,7.13,7.15,7.11,7.13,260400.0,6.5068,6.525,6.4885,6.5068,260400.0
2012-10-26 09:50:00,7.13,7.13,7.06,7.06,428400.0,6.5068,6.5068,6.4429,6.4429,428400.0
2012-10-26 10:00:00,7.06,7.09,7.04,7.08,433200.0,6.4429,6.4703,6.4246,6.4611,433200.0
2012-10-26 10:10:00,7.07,7.11,7.06,7.09,285600.0,6.452,6.4885,6.4429,6.4703,285600.0
2012-10-26 10:20:00,7.09,7.1,7.04,7.04,379200.0,6.4703,6.4794,6.4246,6.4246,379200.0
2012-10-26 10:30:00,7.03,7.06,7.03,7.06,129600.0,6.4155,6.4429,6.4155,6.4429,129600.0
2012-10-26 10:40:00,7.06,7.06,7.01,7.02,208800.0,6.4429,6.4429,6.3972,6.4064,208800.0
2012-10-26 10:50:00,7.02,7.02,6.98,7.0,298800.0,6.4064,6.4064,6.3699,6.3881,298800.0
2012-10-26 11:00:00,7.0,7.02,6.98,7.01,134400.0,6.3881,6.4064,6.3699,6.3972,134400.0
2012-10-26 11:10:00,7.01,7.03,7.0,7.03,242400.0,6.3972,6.4155,6.3881,6.4155,242400.0
2012-10-26 11:20:00,7.02,7.04,7.01,7.04,214800.0,6.4064,6.4246,6.3972,6.4246,214800.0
2012-10-26 11:30:00,7.04,7.05,7.03,7.04,172800.0,6.4246,6.4337,6.4155,6.4246,172800.0
2012-10-26 11:40:00,7.04,7.05,7.0,7.0,199200.0,6.4246,6.4337,6.3881,6.3881,199200.0
2012-10-26 11:50:00,7.0,7.02,6.99,7.0,94800.0,6.3881,6.4064,6.379,6.3881,94800.0
2012-10-26 12:00:00,7.0,7.0,6.94,6.97,600000.0,6.3881,6.3881,6.3334,6.3607,600000.0
2012-10-26 12:10:00,6.97,6.98,6.97,6.97,199200.0,6.3607,6.3699,6.3607,6.3607,199200.0
2012-10-26 12:20:00,6.97,7.0,6.97,6.99,156000.0,6.3607,6.3881,6.3607,6.379,156000.0
2012-10-26 12:30:00,6.99,6.99,6.96,6.97,165600.0,6.379,6.379,6.3516,6.3607,165600.0
2012-10-26 12:40:00,6.97,6.99,6.97,6.97,174000.0,6.3607,6.379,6.3607,6.3607,174000.0
2012-10-26 12:50:00,6.97,7.02,6.97,7.02,134400.0,6.3607,6.4064,6.3607,6.4064,134400.0
2012-10-26 13:00:00,7.01,7.02,7.0,7.01,75600.0,6.3972,6.4064,6.3881,6.3972,75600.0
2012-10-26 13:10:00,7.0,7.02,7.0,7.0,134400.0,6.3881,6.4064,6.3881,6.3881,134400.0
2012-10-26 13:20:00,7.0,7.02,6.98,7.02,97200.0,6.3881,6.4064,6.3699,6.4064,97200.0
2012-10-26 13:30:00,7.01,7.08,7.01,7.07,514800.0,6.3972,6.4611,6.3972,6.452,514800.0
2012-10-26 13:40:00,7.07,7.08,7.06,7.07,240000.0,6.452,6.4611,6.4429,6.452,240000.0
2012-10-26 13:50:00,7.07,7.09,7.06,7.06,102000.0,6.452,6.4703,6.4429,6.4429,102000.0
2012-10-26 14:00:00,7.07,7.07,7.06,7.06,34800.0,6.452,6.452,6.4429,6.4429,34800.0
2012-10-26 14:10:00,7.06,7.07,7.05,7.07,152400.0,6.4429,6.452,6.4337,6.452,152400.0
2012-10-26 14:20:00,7.07,7.09,7.06,7.08,111600.0,6.452,6.4703,6.4429,6.4611,111600.0
2012-10-26 14:30:00,7.08,7.12,7.08,7.1,238800.0,6.4611,6.4976,6.4611,6.4794,238800.0
2012-10-26 14:40:00,7.1,7.1,7.07,7.08,273600.0,6.4794,6.4794,6.452,6.4611,273600.0
2012-10-26 14:50:00,7.08,7.1,7.08,7.09,82800.0,6.4611,6.4794,6.4611,6.4703,82800.0
2012-10-26 15:00:00,7.09,7.11,7.09,7.1,92400.0,6.4703,6.4885,6.4703,6.4794,92400.0
2012-10-26 15:10:00,7.11,7.14,7.11,7.13,297600.0,6.4885,6.5159,6.4885,6.5068,297600.0
2012-10-26 15:20:00,7.13,7.14,7.12,7.14,216000.0,6.5068,6.5159,6.4976,6.5159,216000.0
2012-10-26 15:30:00,7.14,7.16,7.09,7.09,349200.0,6.5159,6.5341,6.4703,6.4703,349200.0
2012-10-26 15:40:00,7.1,7.1,7.07,7.08,201600.0,6.4794,6.4794,6.452,6.4611,201600.0
2012-10-26 15:50:00,7.07,7.1,7.06,7.07,597600.0,6.452,6.4794,6.4429,6.452,597600.0
2012-10-31 09:30:00,7.16,7.17,7.14,7.16,538800.0,6.5341,6.5433,6.5159,6.5341,538800.0
2012-10-31 09:40:00,7.15,7.18,7.12,7.18,284400.0,6.525,6.5524,6.4976,6.5524,284400.0
2012-10-31 09:50:00,7.18,7.18,7.14,7.15,162000.0,6.5524,6.5524,6.5159,6.525,162000.0
2012-10-31 10:00:00,7.14,7.16,7.13,7.13,114000.0,6.5159,6.5341,6.5068,6.5068,114000.0
2012-10-31 10:10:00,7.14,7.14,7.11,7.13,94800.0,6.5159,6.5159,6.4885,6.5068,94800.0
2012-10-31 10:20:00,7.12,7.14,7.11,7.13,39600.0,6.4976,6.5159,6.4885,6.5068,39600.0
2012-10-31 10:30:00,7.12,7.12,7.1,7.11,133200.0,6.4976,6.4976,6.4794,6.4885,133200.0
2012-10-31 10:40:00,7.09,7.1,7.06,7.09,324000.0,6.4703,6.4794,6.4429,6.4703,324000.0
2012-10-31 10:50:00,7.07,7.08,7.06,7.07,126000.0,6.452,6.4611,6.4429,6.452,126000.0
2012-10-31 11:00:00,7.06,7.06,7.0,7.01,159600.0,6.4429,6.4429,6.3881,6.3972,159600.0
2012-10-31 11:10:00,7.02,7.06,7.02,7.06,42000.0,6.4064,6.4429,6.4064,6.4429,42000.0
2012-10-31 11:20:00,7.06,7.06,7.04,7.05,28800.0,6.4429,6.4429,6.4246,6.4337,28800.0
2012-10-31 11:30:00,7.07,7.07,7.05,7.06,34800.0,6.452,6.452,6.4337,6.4429,34800.0
2012-10-31 11:40:00,7.07,7.07,7.05,7.05,16800.0,6.452,6.452,6.4337,6.4337,16800.0
2012-10-31 11:50:00,7.05,7.06,7.05,7.05,16800.0,6.4337,6.4429,6.4337,6.4337,16800.0
2012-10-31 12:00:00,7.03,7.03,7.03,7.03,8400.0,6.4155,6.4155,6.4155,6.4155,8400.0
2012-10-31 12:10:00,7.03,7.04,7.01,7.02,183600.0,6.4155,6.4246,6.3972,6.4064,183600.0
2012-10-31 12:20:00,7.02,7.02,7.0,7.0,136800.0,6.4064,6.4064,6.3881,6.3881,136800.0
2012-10-31 12:30:00,6.99,7.0,6.98,7.0,86400.0,6.379,6.3881,6.3699,6.3881,86400.0
2012-10-31 12:40:00,7.0,7.01,6.99,7.0,50400.0,6.3881,6.3972,6.379,6.3881,50400.0
2012-10-31 12:50:00,7.0,7.02,7.0,7.02,45600.0,6.3881,6.4064,6.3881,6.4064,45600.0
2012-10-31 13:00:00,7.02,7.02,7.0,7.0,38400.0,6.4064,6.4064,6.3881,6.3881,38400.0
2012-10-31 13:10:00,7.01,7.03,7.01,7.02,86400.0,6.3972,6.4155,6.3972,6.4064,86400.0
2012-10-31 13:20:00,7.03,7.03,7.02,7.03,82800.0,6.4155,6.4155,6.4064,6.4155,82800.0
2012-10-31 13:30:00,7.04,7.04,7.03,7.04,49200.0,6.4246,6.4246,6.4155,6.4246,49200.0
2012-10-31 13:40:00,7.03,7.03,7.03,7.03,26400.0,6.4155,6.4155,6.4155,6.4155,26400.0
2012-10-31 13:50:00,7.02,7.03,7.02,7.03,141600.0,6.4064,6.4155,6.4064,6.4155,141600.0
2012-10-31 14:00:00,7.05,7.06,7.05,7.06,91200.0,6.4337,6.4429,6.4337,6.4429,91200.0
2012-10-31 14:10:00,7.06,7.07,7.05,7.07,94800.0,6.4429,6.452,6.4337,6.452,94800.0
2012-10-31 14:20:00,7.07,7.07,7.07,7.07,46800.0,6.452,6.452,6.452,6.452,46800.0
2012-10-31 14:30:00,7.07,7.07,7.06,7.07,69600.0,6.452,6.452,6.4429,6.452,69600.0
2012-10-31 14:40:00,7.07,7.07,7.06,7.07,82800.0,6.452,6.452,6.4429,6.452,82800.0
2012-10-31 14:50:00,7.07,7.07,7.04,7.05,75600.0,6.452,6.452,6.4246,6.4337,75600.0
2012-10-31 15:00:00,7.04,7.05,7.02,7.05,102000.0,6.4246,6.4337,6.4064,6.4337,102000.0
2012-10-31 15:10:00,7.06,7.11,7.06,7.1,300000.0,6.4429,6.4885,6.4429,6.4794,300000.0
2012-10-31 15:20:00,7.11,7.12,7.09,7.11,183600.0,6.4885,6.4976,6.4703,6.4885,183600.0
2012-10-31 15:30:00,7.11,7.11,7.09,7.11,108000.0,6.4885,6.4885,6.4703,6.4885,108000.0
2012-10-31 15:40:00,7.11,7.11,7.08,7.09,256800.0,6.4885,6.4885,6.4611,6.4703,256800.0
2012-10-31 15:50:00,7.09,7.1,7.07,7.07,501600.0,6.4703,6.4794,6.452,6.452,501600.0
2012-11-01 09:30:00,7.13,7.18,7.11,7.17,662400.0,6.5068,6.5524,6.4885,6.5433,662400.0
2012-11-01 09:40:00,7.17,7.18,7.15,7.18,196800.0,6.5433,6.5524,6.525,6.5524,196800.0
2012-11-01 09:50:00,7.17,7.22,7.17,7.2,445200.0,6.5433,6.5889,6.5433,6.5706,445200.0
2012-11-01 10:00:00,7.21,7.26,7.21,7.26,440400.0,6.5798,6.6254,6.5798,6.6254,440400.0
2012-11-01 10:10:00,7.25,7.29,7.25,7.28,174000.0,6.6163,6.6528,6.6163,6.6436,174000.0
2012-11-01 10:20:00,7.28,7.29,7.27,7.27,214800.0,6.6436,6.6528,6.6345,6.6345,214800.0
2012-11-01 10:30:00,7.27,7.28,7.27,7.28,68400.0,6.6345,6.6436,6.6345,6.6436,68400.0
2012-11-01 10:40:00,7.29,7.32,7.29,7.31,154800.0,6.6528,6.6801,6.6528,6.671,154800.0
2012-11-01 10:50:00,7.31,7.31,7.3,7.3,127200.0,6.671,6.671,6.6619,6.6619,127200.0
2012-11-01 11:00:00,7.3,7.3,7.29,7.3,127200.0,6.6619,6.6619,6.6528,6.6619,127200.0
2012-11-01 11:10:00,7.31,7.31,7.27,7.27,192000.0,6.671,6.671,6.6345,6.6345,192000.0
2012-11-01 11:20:00,7.27,7.29,7.27,7.28,97200.0,6.6345,6.6528,6.6345,6.6436,97200.0
2012-11-01 11:30:00,7.29,7.3,7.29,7.3,198000.0,6.6528,6.6619,6.6528,6.6619,198000.0
2012-11-01 11:40:00,7.29,7.33,7.29,7.32,180000.0,6.6528,6.6893,6.6528,6.6801,180000.0
2012-11-01 11:50:00,7.32,7.32,7.3,7.31,46800.0,6.6801,6.6801,6.6619,6.671,46800.0
2012-11-01 12:00:00,7.31,7.31,7.31,7.31,19200.0,6.671,6.671,6.671,6.671,19200.0
2012-11-01 12:10:00,7.3,7.3,7.3,7.3,55200.0,6.6619,6.6619,6.6619,6.6619,55200.0
2012-11-01 12:20:00,7.3,7.31,7.3,7.3,57600.0,6.6619,6.671,6.6619,6.6619,57600.0
2012-11-01 12:30:00,7.31,7.31,7.28,7.28,132000.0,6.671,6.671,6.6436,6.6436,132000.0
2012-11-01 12:40:00,7.29,7.29,7.28,7.29,40800.0,6.6528,6.6528,6.6436,6.6528,40800.0
2012-11-01 12:50:00,7.29,7.29,7.27,7.29,120000.0,6.6528,6.6528,6.6345,6.6528,120000.0
2012-11-01 13:00:00,7.28,7.28,7.26,7.27,55200.0,6.6436,6.6436,6.6254,6.6345,55200.0
2012-11-01 13:10:00,7.27,7.27,7.27,7.27,18000.0,6.6345,6.6345,6.6345,6.6345,18000.0
2012-11-01 13:20:00,7.28,7.28,7.26,7.26,51600.0,6.6436,6.6436,6.6254,6.6254,51600.0
2012-11-01 13:30:00,7.26,7.29,7.26,7.28,178800.0,6.6254,6.6528,6.6254,6.6436,178800.0
2012-11-01 13:40:00,7.27,7.28,7.27,7.27,22800.0,6.6345,6.6436,6.6345,6.6345,22800.0
2012-11-01 13:50:00,7.27,7.27,7.27,7.27,21600.0,6.6345,6.6345,6.6345,6.6345,21600.0
2012-11-01 14:00:00,7.27,7.27,7.25,7.26,130800.0,6.6345,6.6345,6.6163,6.6254,130800.0
2012-11-01 14:10:00,7.25,7.28,7.25,7.27,72000.0,6.6163,6.6436,6.6163,6.6345,72000.0
2012-11-01 14:20:00,7.27,7.29,7.27,7.28,162000.0,6.6345,6.6528,6.6345,6.6436,162000.0
2012-11-01 14:30:00,7.28,7.29,7.27,7.29,75600.0,6.6436,6.6528,6.6345,6.6528,75600.0
2012-11-01 14:40:00,7.3,7.3,7.28,7.29,22800.0,6.6619,6.6619,6.6436,6.6528,22800.0
2012-11-01 14:50:00,7.29,7.31,7.29,7.3,85200.0,6.6528,6.671,6.6528,6.6619,85200.0
2012-11-01 15:00:00,7.3,7.31,7.3,7.31,43200.0,6.6619,6.671,6.6619,6.671,43200.0
2012-11-01 15:10:00,7.3,7.32,7.3,7.31,184800.0,6.6619,6.6801,6.6619,6.671,184800.0
2012-11-01 15:20:00,7.31,7.31,7.28,7.29,168000.0,6.671,6.671,6.6436,6.6528,168000.0
2012-11-01 15:30:00,7.29,7.29,7.27,7.27,162000.0,6.6528,6.6528,6.6345,6.6345,162000.0
2012-11-01 15:40:00,7.27,7.31,7.27,7.31,134400.0,6.6345,6.671,6.6345,6.671,134400.0
2012-11-01 15:50:00,7.31,7.31,7.3,7.31,398400.0,6.671,6.671,6.6619,6.671,398400.0
2012-11-02 09:30:00,7.43,7.43,7.38,7.39,660000.0,6.7805,6.7805,6.7349,6.744,660000.0
2012-11-02 09:40:00,7.39,7.39,7.34,7.35,476400.0,6.744,6.744,6.6984,6.7075,476400.0
2012-11-02 09:50:00,7.34,7.36,7.33,7.35,513600.0,6.6984,6.7167,6.6893,6.7075,513600.0
2012-11-02 10:00:00,7.36,7.36,7.31,7.34,300000.0,6.7167,6.7167,6.671,6.6984,300000.0
2012-11-02 10:10:00,7.34,7.34,7.29,7.31,447600.0,6.6984,6.6984,6.6528,6.671,447600.0
2012-11-02 10:20:00,7.31,7.31,7.27,7.29,386400.0,6.671,6.671,6.6345,6.6528,386400.0
2012-11-02 10:30:00,7.28,7.31,7.28,7.3,350400.0,6.6436,6.671,6.6436,6.6619,350400.0
2012-11-02 10:40:00,7.3,7.3,7.26,7.3,244800.0,6.6619,6.6619,6.6254,6.6619,244800.0
2012-11-02 10:50:00,7.29,7.29,7.27,7.27,178800.0,6.6528,6.6528,6.6345,6.6345,178800.0
2012-11-02 11:00:00,7.27,7.29,7.25,7.28,211200.0,6.6345,6.6528,6.6163,6.6436,211200.0
2012-11-02 11:10:00,7.28,7.28,7.26,7.26,40800.0,6.6436,6.6436,6.6254,6.6254,40800.0
2012-11-02 11:20:00,7.27,7.29,7.27,7.29,88800.0,6.6345,6.6528,6.6345,6.6528,88800.0
2012-11-02 11:30:00,7.27,7.3,7.26,7.29,194400.0,6.6345,6.6619,6.6254,6.6528,194400.0
2012-11-02 11:40:00,7.29,7.3,7.26,7.26,91200.0,6.6528,6.6619,6.6254,6.6254,91200.0
2012-11-02 11:50:00,7.27,7.28,7.26,7.28,52800.0,6.6345,6.6436,6.6254,6.6436,52800.0
2012-11-02 12:00:00,7.29,7.29,7.27,7.27,31200.0,6.6528,6.6528,6.6345,6.6345,31200.0
2012-11-02 12:10:00,7.28,7.28,7.27,7.27,97200.0,6.6436,6.6436,6.6345,6.6345,97200.0
2012-11-02 12:20:00,7.29,7.29,7.29,7.29,87600.0,6.6528,6.6528,6.6528,6.6528,87600.0
2012-11-02 12:30:00,7.29,7.29,7.29,7.29,32400.0,6.6528,6.6528,6.6528,6.6528,32400.0
2012-11-02 12:40:00,7.29,7.3,7.29,7.3,68400.0,6.6528,6.6619,6.6528,6.6619,68400.0
2012-11-02 12:50:00,7.29,7.29,7.27,7.28,99600.0,6.6528,6.6528,6.6345,6.6436,99600.0
2012-11-02 13:00:00,7.28,7.28,7.27,7.27,15600.0,6.6436,6.6436,6.6345,6.6345,15600.0
2012-11-02 13:10:00,7.28,7.28,7.27,7.27,33600.0,6.6436,6.6436,6.6345,6.6345,33600.0
2012-11-02 13:20:00,7.27,7.27,7.26,7.26,117600.0,6.6345,6.6345,6.6254,6.6254,117600.0
2012-11-02 13:30:00,7.27,7.28,7.26,7.27,56400.0,6.6345,6.6436,6.6254,6.6345,56400.0
2012-11-02 13:40:00,7.27,7.28,7.27,7.27,45600.0,6.6345,6.6436,6.6345,6.6345,45600.0
2012-11-02 13:50:00,7.27,7.27,7.23,7.23,128400.0,6.6345,6.6345,6.598,6.598,128400.0
2012-11-02 14:00:00,7.23,7.23,7.19,7.21,298800.0,6.598,6.598,6.5615,6.5798,298800.0
2012-11-02 14:10:00,7.21,7.21,7.2,7.21,280800.0,6.5798,6.5798,6.5706,6.5798,280800.0
2012-11-02 14:20:00,7.22,7.22,7.22,7.22,9600.0,6.5889,6.5889,6.5889,6.5889,9600.0
2012-11-02 14:30:00,7.21,7.21,7.16,7.16,237600.0,6.5798,6.5798,6.5341,6.5341,237600.0
2012-11-02 14:40:00,7.16,7.16,7.14,7.15,78000.0,6.5341,6.5341,6.5159,6.525,78000.0
2012-11-02 14:50:00,7.15,7.17,7.15,7.17,69600.0,6.525,6.5433,6.525,6.5433,69600.0
2012-11-02 15:00:00,7.18,7.18,7.16,7.17,63600.0,6.5524,6.5524,6.5341,6.5433,63600.0
2012-11-02 15:10:00,7.16,7.17,7.16,7.17,78000.0,6.5341,6.5433,6.5341,6.5433,78000.0
2012-11-02 15:20:00,7.18,7.18,7.15,7.16,105600.0,6.5524,6.5524,6.525,6.5341,105600.0
2012-11-02 15:30:00,7.15,7.15,7.11,7.12,212400.0,6.525,6.525,6.4885,6.4976,212400.0
2012-11-02 15:40:00,7.12,7.14,7.09,7.11,304800.0,6.4976,6.5159,6.4703,6.4885,304800.0
2012-11-02 15:50:00,7.11,7.13,7.1,7.1,612000.0,6.4885,6.5068,6.4794,6.4794,612000.0
2012-11-05 09:30:00,7.07,7.08,7.05,7.07,432000.0,6.452,6.4611,6.4337,6.452,432000.0
2012-11-05 09:40:00,7.07,7.07,7.02,7.04,138000.0,6.452,6.452,6.4064,6.4246,138000.0
2012-11-05 09:50:00,7.03,7.05,7.02,7.04,280800.0,6.4155,6.4337,6.4064,6.4246,280800.0
2012-11-05 10:00:00,7.04,7.05,7.01,7.02,153600.0,6.4246,6.4337,6.3972,6.4064,153600.0
2012-11-05 10:10:00,7.03,7.04,7.02,7.02,128400.0,6.4155,6.4246,6.4064,6.4064,128400.0
2012-11-05 10:20:00,7.05,7.06,7.04,7.04,128400.0,6.4337,6.4429,6.4246,6.4246,128400.0
2012-11-05 10:30:00,7.04,7.1,7.04,7.1,85200.0,6.4246,6.4794,6.4246,6.4794,85200.0
2012-11-05 10:40:00,7.1,7.11,7.1,7.11,224400.0,6.4794,6.4885,6.4794,6.4885,224400.0
2012-11-05 10:50:00,7.1,7.12,7.1,7.11,126000.0,6.4794,6.4976,6.4794,6.4885,126000.0
2012-11-05 11:00:00,7.11,7.13,7.11,7.12,153600.0,6.4885,6.5068,6.4885,6.4976,153600.0
2012-11-05 11:10:00,7.12,7.12,7.1,7.11,19200.0,6.4976,6.4976,6.4794,6.4885,19200.0
2012-11-05 11:20:00,7.1,7.11,7.1,7.1,16800.0,6.4794,6.4885,6.4794,6.4794,16800.0
2012-11-05 11:30:00,7.11,7.11,7.08,7.08,56400.0,6.4885,6.4885,6.4611,6.4611,56400.0
2012-11-05 11:40:00,7.09,7.09,7.08,7.08,13200.0,6.4703,6.4703,6.4611,6.4611,13200.0
2012-11-05 11:50:00,7.08,7.08,7.08,7.08,100800.0,6.4611,6.4611,6.4611,6.4611,100800.0
2012-11-05 12:00:00,7.09,7.09,7.08,7.09,14400.0,6.4703,6.4703,6.4611,6.4703,14400.0
2012-11-05 12:10:00,7.1,7.1,7.09,7.09,140400.0,6.4794,6.4794,6.4703,6.4703,140400.0
2012-11-05 12:20:00,7.08,7.08,7.07,7.07,61200.0,6.4611,6.4611,6.452,6.452,61200.0
2012-11-05 12:30:00,7.07,7.07,7.06,7.06,73200.0,6.452,6.452,6.4429,6.4429,73200.0
2012-11-05 12:40:00,7.06,7.06,7.04,7.05,104400.0,6.4429,6.4429,6.4246,6.4337,104400.0
2012-11-05 12:50:00,7.05,7.05,7.04,7.05,278400.0,6.4337,6.4337,6.4246,6.4337,278400.0
2012-11-05 13:00:00,7.05,7.06,7.05,7.06,81600.0,6.4337,6.4429,6.4337,6.4429,81600.0
2012-11-05 13:10:00,7.07,7.07,7.06,7.07,30000.0,6.452,6.452,6.4429,6.452,30000.0
2012-11-05 13:20:00,7.07,7.09,7.07,7.08,139200.0,6.452,6.4703,6.452,6.4611,139200.0
2012-11-05 13:30:00,7.08,7.1,7.08,7.1,48000.0,6.4611,6.4794,6.4611,6.4794,48000.0
2012-11-05 13:40:00,7.1,7.1,7.08,7.08,62400.0,6.4794,6.4794,6.4611,6.4611,62400.0
2012-11-05 13:50:00,7.08,7.09,7.08,7.09,20400.0,6.4611,6.4703,6.4611,6.4703,20400.0
2012-11-05 14:00:00,7.1,7.11,7.1,7.11,27600.0,6.4794,6.4885,6.4794,6.4885,27600.0
2012-11-05 14:10:00,7.1,7.1,7.1,7.1,3600.0,6.4794,6.4794,6.4794,6.4794,3600.0
2012-11-05 14:20:00,7.09,7.11,7.09,7.11,43200.0,6.4703,6.4885,6.4703,6.4885,43200.0
2012-11-05 14:30:00,7.11,7.13,7.11,7.11,43200.0,6.4885,6.5068,6.4885,6.4885,43200.0
2012-11-05 14:40:00,7.11,7.13,7.11,7.13,51600.0,6.4885,6.5068,6.4885,6.5068,51600.0
2012-11-05 14:50:00,7.14,7.14,7.12,7.13,45600.0,6.5159,6.5159,6.4976,6.5068,45600.0
2012-11-05 15:00:00,7.13,7.14,7.13,7.14,150000.0,6.5068,6.5159,6.5068,6.5159,150000.0
2012-11-05 15:10:00,7.13,7.13,7.12,7.13,22800.0,6.5068,6.5068,6.4976,6.5068,22800.0
2012-11-05 15:20:00,7.13,7.14,7.13,7.14,20400.0,6.5068,6.5159,6.5068,6.5159,20400.0
2012-11-05 15:30:00,7.14,7.15,7.12,7.15,102000.0,6.5159,6.525,6.4976,6.525,102000.0
2012-11-05 15:40:00,7.15,7.19,7.15,7.18,336000.0,6.525,6.5615,6.525,6.5524,336000.0
2012-11-05 15:50:00,7.18,7.19,7.15,7.15,406800.0,6.5524,6.5615,6.525,6.525,406800.0
2012-11-06 09:30:00,7.21,7.25,7.2,7.25,541200.0,6.5798,6.6163,6.5706,6.6163,541200.0
2012-11-06 09:40:00,7.25,7.25,7.22,7.23,402000.0,6.6163,6.6163,6.5889,6.598,402000.0
2012-11-06 09:50:00,7.23,7.26,7.22,7.26,193200.0,6.598,6.6254,6.5889,6.6254,193200.0
2012-11-06 10:00:00,7.26,7.26,7.24,7.25,123600.0,6.6254,6.6254,6.6071,6.6163,123600.0
2012-11-06 10:10:00,7.23,7.24,7.22,7.23,147600.0,6.598,6.6071,6.5889,6.598,147600.0
2012-11-06 10:20:00,7.23,7.24,7.22,7.22,81600.0,6.598,6.6071,6.5889,6.5889,81600.0
2012-11-06 10:30:00,7.23,7.23,7.2,7.23,114000.0,6.598,6.598,6.5706,6.598,114000.0
2012-11-06 10:40:00,7.23,7.26,7.23,7.25,178800.0,6.598,6.6254,6.598,6.6163,178800.0
2012-11-06 10:50:00,7.25,7.25,7.24,7.24,96000.0,6.6163,6.6163,6.6071,6.6071,96000.0
2012-11-06 11:00:00,7.24,7.24,7.23,7.23,68400.0,6.6071,6.6071,6.598,6.598,68400.0
2012-11-06 11:10:00,7.24,7.26,7.24,7.26,37200.0,6.6071,6.6254,6.6071,6.6254,37200.0
2012-11-06 11:20:00,7.25,7.25,7.24,7.25,43200.0,6.6163,6.6163,6.6071,6.6163,43200.0
2012-11-06 11:30:00,7.25,7.33,7.25,7.31,517200.0,6.6163,6.6893,6.6163,6.671,517200.0
2012-11-06 11:40:00,7.31,7.35,7.31,7.34,300000.0,6.671,6.7075,6.671,6.6984,300000.0
2012-11-06 11:50:00,7.34,7.36,7.34,7.35,120000.0,6.6984,6.7167,6.6984,6.7075,120000.0
2012-11-06 12:00:00,7.35,7.4,7.35,7.38,211200.0,6.7075,6.7532,6.7075,6.7349,211200.0
2012-11-06 12:10:00,7.38,7.38,7.37,7.37,159600.0,6.7349,6.7349,6.7258,6.7258,159600.0
2012-11-06 12:20:00,7.37,7.39,7.37,7.38,168000.0,6.7258,6.744,6.7258,6.7349,168000.0
2012-11-06 12:30:00,7.38,7.38,7.37,7.38,104400.0,6.7349,6.7349,6.7258,6.7349,104400.0
2012-11-06 12:40:00,7.37,7.37,7.33,7.34,253200.0,6.7258,6.7258,6.6893,6.6984,253200.0
2012-11-06 12:50:00,7.34,7.35,7.34,7.35,81600.0,6.6984,6.7075,6.6984,6.7075,81600.0
2012-11-06 13:00:00,7.35,7.36,7.34,7.36,193200.0,6.7075,6.7167,6.6984,6.7167,193200.0
2012-11-06 13:10:00,7.36,7.37,7.34,7.34,238800.0,6.7167,6.7258,6.6984,6.6984,238800.0
2012-11-06 13:20:00,7.34,7.37,7.34,7.37,150000.0,6.6984,6.7258,6.6984,6.7258,150000.0
2012-11-06 13:30:00,7.36,7.38,7.36,7.38,102000.0,6.7167,6.7349,6.7167,6.7349,102000.0
2012-11-06 13:40:00,7.37,7.38,7.36,7.38,73200.0,6.7258,6.7349,6.7167,6.7349,73200.0
2012-11-06 13:50:00,7.37,7.38,7.35,7.35,136800.0,6.7258,6.7349,6.7075,6.7075,136800.0
2012-11-06 14:00:00,7.36,7.37,7.35,7.35,91200.0,6.7167,6.7258,6.7075,6.7075,91200.0
2012-11-06 14:10:00,7.34,7.36,7.34,7.36,76800.0,6.6984,6.7167,6.6984,6.7167,76800.0
2012-11-06 14:20:00,7.36,7.36,7.36,7.36,141600.0,6.7167,6.7167,6.7167,6.7167,141600.0
2012-11-06 14:30:00,7.36,7.37,7.36,7.37,45600.0,6.7167,6.7258,6.7167,6.7258,45600.0
2012-11-06 14:40:00,7.37,7.38,7.36,7.36,134400.0,6.7258,6.7349,6.7167,6.7167,134400.0
2012-11-06 14:50:00,7.36,7.36,7.32,7.33,123600.0,6.7167,6.7167,6.6801,6.6893,123600.0
2012-11-06 15:00:00,7.34,7.34,7.32,7.32,72000.0,6.6984,6.6984,6.6801,6.6801,72000.0
2012-11-06 15:10:00,7.32,7.34,7.32,7.33,67200.0,6.6801,6.6984,6.6801,6.6893,67200.0
2012-11-06 15:20:00,7.33,7.34,7.31,7.31,164400.0,6.6893,6.6984,6.671,6.671,164400.0
2012-11-06 15:30:00,7.31,7.31,7.29,7.31,258000.0,6.671,6.671,6.6528,6.671,258000.0
2012-11-06 15:40:00,7.3,7.33,7.3,7.33,250800.0,6.6619,6.6893,6.6619,6.6893,250800.0
2012-11-06 15:50:00,7.33,7.33,7.3,7.31,566400.0,6.6893,6.6893,6.6619,6.671,566400.0
2012-11-07 09:30:00,7.12,7.12,6.99,7.04,1965600.0,6.4976,6.4976,6.379,6.4246,1965600.0
2012-11-07 09:40:00,7.04,7.08,7.02,7.07,919200.0,6.4246,6.4611,6.4064,6.452,919200.0
2012-11-07 09:50:00,7.07,7.07,7.01,7.03,344400.0,6.452,6.452,6.3972,6.4155,344400.0
2012-11-07 10:00:00,7.03,7.03,6.97,7.0,560400.0,6.4155,6.4155,6.3607,6.3881,560400.0
2012-11-07 10:10:00,7.0,7.0,6.93,6.93,612000.0,6.3881,6.3881,6.3242,6.3242,612000.0
2012-11-07 10:20:00,6.93,6.95,6.91,6.94,379200.0,6.3242,6.3425,6.306,6.3334,379200.0
2012-11-07 10:30:00,6.94,6.97,6.93,6.96,290400.0,6.3334,6.3607,6.3242,6.3516,290400.0
2012-11-07 10:40:00,6.96,6.96,6.9,6.91,240000.0,6.3516,6.3516,6.2969,6.306,240000.0
2012-11-07 10:50:00,6.91,6.91,6.82,6.82,634800.0,6.306,6.306,6.2239,6.2239,634800.0
2012-11-07 11:00:00,6.82,6.88,6.82,6.87,411600.0,6.2239,6.2786,6.2239,6.2695,411600.0
2012-11-07 11:10:00,6.86,6.86,6.83,6.83,510000.0,6.2604,6.2604,6.233,6.233,510000.0
2012-11-07 11:20:00,6.83,6.84,6.76,6.76,1063200.0,6.233,6.2421,6.1691,6.1691,1063200.0
2012-11-07 11:30:00,6.77,6.78,6.72,6.78,489600.0,6.1782,6.1874,6.1326,6.1874,489600.0
2012-11-07 11:40:00,6.79,6.83,6.77,6.83,326400.0,6.1965,6.233,6.1782,6.233,326400.0
2012-11-07 11:50:00,6.82,6.84,6.81,6.83,582000.0,6.2239,6.2421,6.2147,6.233,582000.0
2012-11-07 12:00:00,6.84,6.85,6.83,6.84,308400.0,6.2421,6.2512,6.233,6.2421,308400.0
2012-11-07 12:10:00,6.84,6.86,6.82,6.86,246000.0,6.2421,6.2604,6.2239,6.2604,246000.0
2012-11-07 12:20:00,6.86,6.87,6.85,6.86,291600.0,6.2604,6.2695,6.2512,6.2604,291600.0
2012-11-07 12:30:00,6.85,6.88,6.85,6.87,123600.0,6.2512,6.2786,6.2512,6.2695,123600.0
2012-11-07 12:40:00,6.88,6.88,6.85,6.87,307200.0,6.2786,6.2786,6.2512,6.2695,307200.0
2012-11-07 12:50:00,6.87,6.87,6.85,6.86,72000.0,6.2695,6.2695,6.2512,6.2604,72000.0
2012-11-07 13:00:00,6.86,6.93,6.85,6.93,688800.0,6.2604,6.3242,6.2512,6.3242,688800.0
2012-11-07 13:10:00,6.93,6.93,6.89,6.89,285600.0,6.3242,6.3242,6.2877,6.2877,285600.0
2012-11-07 13:20:00,6.89,6.91,6.89,6.9,115200.0,6.2877,6.306,6.2877,6.2969,115200.0
2012-11-07 13:30:00,6.9,6.93,6.9,6.93,176400.0,6.2969,6.3242,6.2969,6.3242,176400.0
2012-11-07 13:40:00,6.93,6.93,6.9,6.9,62400.0,6.3242,6.3242,6.2969,6.2969,62400.0
2012-11-07 13:50:00,6.9,6.92,6.89,6.89,56400.0,6.2969,6.3151,6.2877,6.2877,56400.0
2012-11-07 14:00:00,6.9,6.94,6.9,6.93,111600.0,6.2969,6.3334,6.2969,6.3242,111600.0
2012-11-07 14:10:00,6.93,6.93,6.89,6.9,165600.0,6.3242,6.3242,6.2877,6.2969,165600.0
2012-11-07 14:20:00,6.9,6.92,6.9,6.91,25200.0,6.2969,6.3151,6.2969,6.306,25200.0
2012-11-07 14:30:00,6.9,6.9,6.85,6.85,170400.0,6.2969,6.2969,6.2512,6.2512,170400.0
2012-11-07 14:40:00,6.86,6.88,6.85,6.87,122400.0,6.2604,6.2786,6.2512,6.2695,122400.0
2012-11-07 14:50:00,6.87,6.91,6.85,6.91,104400.0,6.2695,6.306,6.2512,6.306,104400.0
2012-11-07 15:00:00,6.91,6.91,6.86,6.87,126000.0,6.306,6.306,6.2604,6.2695,126000.0
2012-11-07 15:10:00,6.88,6.9,6.87,6.87,87600.0,6.2786,6.2969,6.2695,6.2695,87600.0
2012-11-07 15:20:00,6.87,6.95,6.87,6.94,422400.0,6.2695,6.3425,6.2695,6.3334,422400.0
2012-11-07 15:30:00,6.94,6.95,6.9,6.9,270000.0,6.3334,6.3425,6.2969,6.2969,270000.0
2012-11-07 15:40:00,6.9,6.94,6.87,6.88,441600.0,6.2969,6.3334,6.2695,6.2786,441600.0
2012-11-07 15:50:00,6.88,6.91,6.82,6.82,940800.0,6.2786,6.306,6.2239,6.2239,940800.0
2012-11-08 09:30:00,6.82,6.88,6.82,6.88,732000.0,6.2239,6.2786,6.2239,6.2786,732000.0
2012-11-08 09:40:00,6.89,6.92,6.88,6.91,572400.0,6.2877,6.3151,6.2786,6.306,572400.0
2012-11-08 09:50:00,6.91,6.91,6.87,6.88,241200.0,6.306,6.306,6.2695,6.2786,241200.0
2012-11-08 10:00:00,6.88,6.89,6.83,6.83,321600.0,6.2786,6.2877,6.233,6.233,321600.0
2012-11-08 10:10:00,6.83,6.85,6.83,6.84,138000.0,6.233,6.2512,6.233,6.2421,138000.0
2012-11-08 10:20:00,6.83,6.83,6.77,6.8,333600.0,6.233,6.233,6.1782,6.2056,333600.0
2012-11-08 10:30:00,6.8,6.84,6.79,6.83,1410000.0,6.2056,6.2421,6.1965,6.233,1410000.0
2012-11-08 10:40:00,6.83,6.83,6.75,6.79,577200.0,6.233,6.233,6.16,6.1965,577200.0
2012-11-08 10:50:00,6.79,6.81,6.76,6.78,367200.0,6.1965,6.2147,6.1691,6.1874,367200.0
2012-11-08 11:00:00,6.8,6.8,6.75,6.79,247200.0,6.2056,6.2056,6.16,6.1965,247200.0
2012-11-08 11:10:00,6.79,6.79,6.76,6.76,252000.0,6.1965,6.1965,6.1691,6.1691,252000.0
2012-11-08 11:20:00,6.76,6.79,6.74,6.78,258000.0,6.1691,6.1965,6.1508,6.1874,258000.0
2012-11-08 11:30:00,6.78,6.78,6.73,6.76,315600.0,6.1874,6.1874,6.1417,6.1691,315600.0
2012-11-08 11:40:00,6.76,6.78,6.74,6.77,136800.0,6.1691,6.1874,6.1508,6.1782,136800.0
2012-11-08 11:50:00,6.76,6.79,6.76,6.78,176400.0,6.1691,6.1965,6.1691,6.1874,176400.0
2012-11-08 12:00:00,6.78,6.79,6.75,6.76,230400.0,6.1874,6.1965,6.16,6.1691,230400.0
2012-11-08 12:10:00,6.76,6.76,6.72,6.74,241200.0,6.1691,6.1691,6.1326,6.1508,241200.0
2012-11-08 12:20:00,6.73,6.76,6.73,6.74,121200.0,6.1417,6.1691,6.1417,6.1508,121200.0
2012-11-08 12:30:00,6.75,6.75,6.71,6.71,134400.0,6.16,6.16,6.1235,6.1235,134400.0
2012-11-08 12:40:00,6.73,6.74,6.7,6.71,110400.0,6.1417,6.1508,6.1143,6.1235,110400.0
2012-11-08 12:50:00,6.71,6.73,6.71,6.73,106800.0,6.1235,6.1417,6.1235,6.1417,106800.0
2012-11-08 13:00:00,6.74,6.74,6.71,6.72,158400.0,6.1508,6.1508,6.1235,6.1326,158400.0
2012-11-08 13:10:00,6.71,6.71,6.68,6.69,366000.0,6.1235,6.1235,6.0961,6.1052,366000.0
2012-11-08 13:20:00,6.68,6.7,6.62,6.65,440400.0,6.0961,6.1143,6.0413,6.0687,440400.0
2012-11-08 13:30:00,6.64,6.67,6.63,6.67,151200.0,6.0596,6.087,6.0505,6.087,151200.0
2012-11-08 13:40:00,6.66,6.68,6.65,6.68,205200.0,6.0778,6.0961,6.0687,6.0961,205200.0
2012-11-08 13:50:00,6.68,6.72,6.68,6.72,170400.0,6.0961,6.1326,6.0961,6.1326,170400.0
2012-11-08 14:00:00,6.72,6.72,6.68,6.69,153600.0,6.1326,6.1326,6.0961,6.1052,153600.0
2012-11-08 14:10:00,6.69,6.72,6.69,6.69,139200.0,6.1052,6.1326,6.1052,6.1052,139200.0
2012-11-08 14:20:00,6.68,6.68,6.67,6.68,74400.0,6.0961,6.0961,6.087,6.0961,74400.0
2012-11-08 14:30:00,6.68,6.68,6.66,6.66,55200.0,6.0961,6.0961,6.0778,6.0778,55200.0
2012-11-08 14:40:00,6.67,6.69,6.66,6.69,70800.0,6.087,6.1052,6.0778,6.1052,70800.0
2012-11-08 14:50:00,6.69,6.7,6.67,6.68,142800.0,6.1052,6.1143,6.087,6.0961,142800.0
2012-11-08 15:00:00,6.68,6.69,6.67,6.68,64800.0,6.0961,6.1052,6.087,6.0961,64800.0
2012-11-08 15:10:00,6.69,6.69,6.67,6.69,128400.0,6.1052,6.1052,6.087,6.1052,128400.0
2012-11-08 15:20:00,6.69,6.69,6.67,6.67,129600.0,6.1052,6.1052,6.087,6.087,129600.0
2012-11-08 15:30:00,6.67,6.67,6.64,6.65,298800.0,6.087,6.087,6.0596,6.0687,298800.0
2012-11-08 15:40:00,6.65,6.65,6.62,6.62,326400.0,6.0687,6.0687,6.0413,6.0413,326400.0
2012-11-08 15:50:00,6.62,6.65,6.57,6.57,744000.0,6.0413,6.0687,5.9957,5.9957,744000.0
2012-11-09 09:30:00,6.51,6.57,6.5,6.56,812400.0,5.941,5.9957,5.9318,5.9866,812400.0
2012-11-09 09:40:00,6.56,6.59,6.54,6.55,205200.0,5.9866,6.014,5.9683,5.9775,205200.0
2012-11-09 09:50:00,6.55,6.59,6.52,6.57,373200.0,5.9775,6.014,5.9501,5.9957,373200.0
2012-11-09 10:00:00,6.57,6.64,6.56,6.64,556800.0,5.9957,6.0596,5.9866,6.0596,556800.0
2012-11-09 10:10:00,6.63,6.64,6.61,6.61,390000.0,6.0505,6.0596,6.0322,6.0322,390000.0
2012-11-09 10:20:00,6.62,6.65,6.62,6.64,225600.0,6.0413,6.0687,6.0413,6.0596,225600.0
2012-11-09 10:30:00,6.64,6.64,6.62,6.62,243600.0,6.0596,6.0596,6.0413,6.0413,243600.0
2012-11-09 10:40:00,6.62,6.68,6.62,6.65,367200.0,6.0413,6.0961,6.0413,6.0687,367200.0
2012-11-09 10:50:00,6.64,6.67,6.64,6.66,98400.0,6.0596,6.087,6.0596,6.0778,98400.0
2012-11-09 11:00:00,6.66,6.69,6.66,6.67,234000.0,6.0778,6.1052,6.0778,6.087,234000.0
2012-11-09 11:10:00,6.67,6.69,6.67,6.69,90000.0,6.087,6.1052,6.087,6.1052,90000.0
2012-11-09 11:20:00,6.68,6.68,6.64,6.67,117600.0,6.0961,6.0961,6.0596,6.087,117600.0
2012-11-09 11:30:00,6.67,6.7,6.66,6.7,170400.0,6.087,6.1143,6.0778,6.1143,170400.0
2012-11-09 11:40:00,6.69,6.7,6.69,6.7,141600.0,6.1052,6.1143,6.1052,6.1143,141600.0
2012-11-09 11:50:00,6.7,6.7,6.68,6.69,112800.0,6.1143,6.1143,6.0961,6.1052,112800.0
2012-11-09 12:00:00,6.7,6.73,6.7,6.71,229200.0,6.1143,6.1417,6.1143,6.1235,229200.0
2012-11-09 12:10:00,6.72,6.75,6.72,6.75,199200.0,6.1326,6.16,6.1326,6.16,199200.0
2012-11-09 12:20:00,6.75,6.76,6.74,6.75,272400.0,6.16,6.1691,6.1508,6.16,272400.0
2012-11-09 12:30:00,6.76,6.77,6.76,6.76,190800.0,6.1691,6.1782,6.1691,6.1691,190800.0
2012-11-09 12:40:00,6.76,6.76,6.74,6.75,220800.0,6.1691,6.1691,6.1508,6.16,220800.0
2012-11-09 12:50:00,6.76,6.76,6.73,6.73,110400.0,6.1691,6.1691,6.1417,6.1417,110400.0
2012-11-09 13:00:00,6.73,6.76,6.73,6.74,219600.0,6.1417,6.1691,6.1417,6.1508,219600.0
2012-11-09 13:10:00,6.72,6.72,6.66,6.71,662400.0,6.1326,6.1326,6.0778,6.1235,662400.0
2012-11-09 13:20:00,6.71,6.71,6.62,6.62,435600.0,6.1235,6.1235,6.0413,6.0413,435600.0
2012-11-09 13:30:00,6.62,6.64,6.6,6.6,151200.0,6.0413,6.0596,6.0231,6.0231,151200.0
2012-11-09 13:40:00,6.62,6.63,6.58,6.62,208800.0,6.0413,6.0505,6.0048,6.0413,208800.0
2012-11-09 13:50:00,6.64,6.65,6.63,6.64,252000.0,6.0596,6.0687,6.0505,6.0596,252000.0
2012-11-09 14:00:00,6.64,6.64,6.61,6.61,127200.0,6.0596,6.0596,6.0322,6.0322,127200.0
2012-11-09 14:10:00,6.61,6.67,6.61,6.66,120000.0,6.0322,6.087,6.0322,6.0778,120000.0
2012-11-09 14:20:00,6.65,6.67,6.65,6.67,103200.0,6.0687,6.087,6.0687,6.087,103200.0
2012-11-09 14:30:00,6.67,6.72,6.67,6.7,373200.0,6.087,6.1326,6.087,6.1143,373200.0
2012-11-09 14:40:00,6.69,6.69,6.65,6.66,54000.0,6.1052,6.1052,6.0687,6.0778,54000.0
2012-11-09 14:50:00,6.66,6.66,6.63,6.64,30000.0,6.0778,6.0778,6.0505,6.0596,30000.0
2012-11-09 15:00:00,6.63,6.64,6.61,6.61,152400.0,6.0505,6.0596,6.0322,6.0322,152400.0
2012-11-09 15:10:00,6.63,6.65,6.62,6.63,146400.0,6.0505,6.0687,6.0413,6.0505,146400.0
2012-11-09 15:20:00,6.62,6.64,6.62,6.64,58800.0,6.0413,6.0596,6.0413,6.0596,58800.0
2012-11-09 15:30:00,6.64,6.64,6.59,6.6,164400.0,6.0596,6.0596,6.014,6.0231,164400.0
2012-11-09 15:40:00,6.6,6.68,6.6,6.66,439200.0,6.0231,6.0961,6.0231,6.0778,439200.0
2012-11-09 15:50:00,6.66,6.66,6.59,6.59,475200.0,6.0778,6.0778,6.014,6.014,475200.0
2012-11-12 09:30:00,6.65,6.66,6.63,6.66,302400.0,6.0687,6.0778,6.0505,6.0778,302400.0
2012-11-12 09:40:00,6.66,6.67,6.64,6.67,363600.0,6.0778,6.087,6.0596,6.087,363600.0
2012-11-12 09:50:00,6.65,6.66,6.64,6.65,142800.0,6.0687,6.0778,6.0596,6.0687,142800.0
2012-11-12 10:00:00,6.65,6.65,6.63,6.63,87600.0,6.0687,6.0687,6.0505,6.0505,87600.0
2012-11-12 10:10:00,6.63,6.63,6.6,6.62,148800.0,6.0505,6.0505,6.0231,6.0413,148800.0
2012-11-12 10:20:00,6.62,6.62,6.61,6.61,54000.0,6.0413,6.0413,6.0322,6.0322,54000.0
2012-11-12 10:30:00,6.61,6.63,6.61,6.63,63600.0,6.0322,6.0505,6.0322,6.0505,63600.0
2012-11-12 10:40:00,6.63,6.63,6.59,6.6,118800.0,6.0505,6.0505,6.014,6.0231,118800.0
2012-11-12 10:50:00,6.6,6.6,6.57,6.57,158400.0,6.0231,6.0231,5.9957,5.9957,158400.0
2012-11-12 11:00:00,6.57,6.58,6.57,6.58,61200.0,5.9957,6.0048,5.9957,6.0048,61200.0
2012-11-12 11:10:00,6.58,6.58,6.56,6.57,56400.0,6.0048,6.0048,5.9866,5.9957,56400.0
2012-11-12 11:20:00,6.57,6.59,6.57,6.59,51600.0,5.9957,6.014,5.9957,6.014,51600.0
2012-11-12 11:30:00,6.59,6.59,6.59,6.59,96000.0,6.014,6.014,6.014,6.014,96000.0
2012-11-12 11:40:00,6.59,6.59,6.58,6.58,158400.0,6.014,6.014,6.0048,6.0048,158400.0
2012-11-12 11:50:00,6.58,6.58,6.57,6.57,44400.0,6.0048,6.0048,5.9957,5.9957,44400.0
2012-11-12 12:00:00,6.58,6.58,6.57,6.57,30000.0,6.0048,6.0048,5.9957,5.9957,30000.0
2012-11-12 12:10:00,6.57,6.58,6.56,6.58,31200.0,5.9957,6.0048,5.9866,6.0048,31200.0
2012-11-12 12:20:00,6.58,6.6,6.58,6.59,175200.0,6.0048,6.0231,6.0048,6.014,175200.0
2012-11-12 12:30:00,6.6,6.62,6.59,6.61,163200.0,6.0231,6.0413,6.014,6.0322,163200.0
2012-11-12 12:40:00,6.61,6.63,6.61,6.62,141600.0,6.0322,6.0505,6.0322,6.0413,141600.0
2012-11-12 12:50:00,6.62,6.63,6.61,6.63,76800.0,6.0413,6.0505,6.0322,6.0505,76800.0
2012-11-12 13:00:00,6.64,6.66,6.64,6.65,62400.0,6.0596,6.0778,6.0596,6.0687,62400.0
2012-11-12 13:10:00,6.66,6.68,6.66,6.67,244800.0,6.0778,6.0961,6.0778,6.087,244800.0
2012-11-12 13:20:00,6.67,6.68,6.66,6.67,62400.0,6.087,6.0961,6.0778,6.087,62400.0
2012-11-12 13:30:00,6.66,6.66,6.65,6.65,48000.0,6.0778,6.0778,6.0687,6.0687,48000.0
2012-11-12 13:40:00,6.65,6.65,6.65,6.65,4800.0,6.0687,6.0687,6.0687,6.0687,4800.0
2012-11-12 13:50:00,6.65,6.66,6.65,6.66,45600.0,6.0687,6.0778,6.0687,6.0778,45600.0
2012-11-12 14:00:00,6.64,6.65,6.63,6.64,64800.0,6.0596,6.0687,6.0505,6.0596,64800.0
2012-11-12 14:10:00,6.65,6.66,6.65,6.65,63600.0,6.0687,6.0778,6.0687,6.0687,63600.0
2012-11-12 14:20:00,6.66,6.66,6.64,6.65,112800.0,6.0778,6.0778,6.0596,6.0687,112800.0
2012-11-12 14:30:00,6.64,6.64,6.61,6.61,158400.0,6.0596,6.0596,6.0322,6.0322,158400.0
2012-11-12 14:40:00,6.61,6.62,6.61,6.62,82800.0,6.0322,6.0413,6.0322,6.0413,82800.0
2012-11-12 14:50:00,6.62,6.63,6.62,6.63,33600.0,6.0413,6.0505,6.0413,6.0505,33600.0
2012-11-12 15:00:00,6.63,6.64,6.62,6.62,115200.0,6.0505,6.0596,6.0413,6.0413,115200.0
2012-11-12 15:10:00,6.63,6.63,6.6,6.6,177600.0,6.0505,6.0505,6.0231,6.0231,177600.0
2012-11-12 15:20:00,6.6,6.62,6.6,6.62,154800.0,6.0231,6.0413,6.0231,6.0413,154800.0
2012-11-12 15:30:00,6.61,6.62,6.61,6.61,67200.0,6.0322,6.0413,6.0322,6.0322,67200.0
2012-11-12 15:40:00,6.62,6.64,6.61,6.61,165600.0,6.0413,6.0596,6.0322,6.0322,165600.0
2012-11-12 15:50:00,6.62,6.63,6.6,6.6,184800.0,6.0413,6.0505,6.0231,6.0231,184800.0
2012-11-13 09:30:00,6.5,6.54,6.47,6.53,633600.0,5.9318,5.9683,5.9044,5.9592,633600.0
2012-11-13 09:40:00,6.54,6.59,6.54,6.59,315600.0,5.9683,6.014,5.9683,6.014,315600.0
2012-11-13 09:50:00,6.59,6.62,6.57,6.61,297600.0,6.014,6.0413,5.9957,6.0322,297600.0
2012-11-13 10:00:00,6.61,6.61,6.58,6.61,322800.0,6.0322,6.0322,6.0048,6.0322,322800.0
2012-11-13 10:10:00,6.61,6.67,6.61,6.63,250800.0,6.0322,6.087,6.0322,6.0505,250800.0
2012-11-13 10:20:00,6.63,6.66,6.62,6.63,214800.0,6.0505,6.0778,6.0413,6.0505,214800.0
2012-11-13 10:30:00,6.62,6.67,6.62,6.65,158400.0,6.0413,6.087,6.0413,6.0687,158400.0
2012-11-13 10:40:00,6.64,6.66,6.62,6.65,139200.0,6.0596,6.0778,6.0413,6.0687,139200.0
2012-11-13 10:50:00,6.65,6.72,6.64,6.71,345600.0,6.0687,6.1326,6.0596,6.1235,345600.0
2012-11-13 11:00:00,6.72,6.74,6.71,6.74,211200.0,6.1326,6.1508,6.1235,6.1508,211200.0
2012-11-13 11:10:00,6.74,6.74,6.71,6.71,96000.0,6.1508,6.1508,6.1235,6.1235,96000.0
2012-11-13 11:20:00,6.72,6.73,6.71,6.71,42000.0,6.1326,6.1417,6.1235,6.1235,42000.0
2012-11-13 11:30:00,6.72,6.72,6.69,6.69,56400.0,6.1326,6.1326,6.1052,6.1052,56400.0
2012-11-13 11:40:00,6.69,6.71,6.69,6.7,64800.0,6.1052,6.1235,6.1052,6.1143,64800.0
2012-11-13 11:50:00,6.69,6.71,6.69,6.71,40800.0,6.1052,6.1235,6.1052,6.1235,40800.0
2012-11-13 12:00:00,6.71,6.71,6.68,6.68,159600.0,6.1235,6.1235,6.0961,6.0961,159600.0
2012-11-13 12:10:00,6.68,6.7,6.68,6.7,30000.0,6.0961,6.1143,6.0961,6.1143,30000.0
2012-11-13 12:20:00,6.7,6.7,6.67,6.67,190800.0,6.1143,6.1143,6.087,6.087,190800.0
2012-11-13 12:30:00,6.67,6.67,6.64,6.65,106800.0,6.087,6.087,6.0596,6.0687,106800.0
2012-11-13 12:40:00,6.66,6.66,6.64,6.66,243600.0,6.0778,6.0778,6.0596,6.0778,243600.0
2012-11-13 12:50:00,6.66,6.67,6.65,6.65,66000.0,6.0778,6.087,6.0687,6.0687,66000.0
2012-11-13 13:00:00,6.64,6.66,6.64,6.66,104400.0,6.0596,6.0778,6.0596,6.0778,104400.0
2012-11-13 13:10:00,6.66,6.7,6.66,6.7,160800.0,6.0778,6.1143,6.0778,6.1143,160800.0
2012-11-13 13:20:00,6.69,6.69,6.67,6.67,128400.0,6.1052,6.1052,6.087,6.087,128400.0
2012-11-13 13:30:00,6.67,6.69,6.65,6.65,120000.0,6.087,6.1052,6.0687,6.0687,120000.0
2012-11-13 13:40:00,6.67,6.67,6.66,6.67,27600.0,6.087,6.087,6.0778,6.087,27600.0
2012-11-13 13:50:00,6.68,6.69,6.68,6.68,134400.0,6.0961,6.1052,6.0961,6.0961,134400.0
2012-11-13 14:00:00,6.7,6.71,6.68,6.69,93600.0,6.1143,6.1235,6.0961,6.1052,93600.0
2012-11-13 14:10:00,6.69,6.7,6.68,6.69,45600.0,6.1052,6.1143,6.0961,6.1052,45600.0
2012-11-13 14:20:00,6.68,6.69,6.68,6.68,186000.0,6.0961,6.1052,6.0961,6.0961,186000.0
2012-11-13 14:30:00,6.68,6.68,6.65,6.65,228000.0,6.0961,6.0961,6.0687,6.0687,228000.0
2012-11-13 14:40:00,6.65,6.66,6.63,6.65,151200.0,6.0687,6.0778,6.0505,6.0687,151200.0
2012-11-13 14:50:00,6.66,6.67,6.64,6.65,241200.0,6.0778,6.087,6.0596,6.0687,241200.0
2012-11-13 15:00:00,6.66,6.66,6.63,6.63,169200.0,6.0778,6.0778,6.0505,6.0505,169200.0
2012-11-13 15:10:00,6.63,6.63,6.6,6.6,111600.0,6.0505,6.0505,6.0231,6.0231,111600.0
2012-11-13 15:20:00,6.6,6.6,6.56,6.58,313200.0,6.0231,6.0231,5.9866,6.0048,313200.0
2012-11-13 15:30:00,6.58,6.6,6.57,6.58,118800.0,6.0048,6.0231,5.9957,6.0048,118800.0
2012-11-13 15:40:00,6.57,6.57,6.55,6.57,278400.0,5.9957,5.9957,5.9775,5.9957,278400.0
2012-11-13 15:50:00,6.56,6.56,6.53,6.53,318000.0,5.9866,5.9866,5.9592,5.9592,318000.0
2012-11-14 09:30:00,6.6,6.62,6.58,6.59,537600.0,6.0231,6.0413,6.0048,6.014,537600.0
2012-11-14 09:40:00,6.57,6.59,6.56,6.59,182400.0,5.9957,6.014,5.9866,6.014,182400.0
2012-11-14 09:50:00,6.58,6.58,6.54,6.54,174000.0,6.0048,6.0048,5.9683,5.9683,174000.0
2012-11-14 10:00:00,6.54,6.58,6.54,6.57,229200.0,5.9683,6.0048,5.9683,5.9957,229200.0
2012-11-14 10:10:00,6.57,6.57,6.51,6.53,183600.0,5.9957,5.9957,5.941,5.9592,183600.0
2012-11-14 10:20:00,6.52,6.52,6.48,6.48,320400.0,5.9501,5.9501,5.9136,5.9136,320400.0
2012-11-14 10:30:00,6.48,6.48,6.45,6.47,597600.0,5.9136,5.9136,5.8862,5.9044,597600.0
2012-11-14 10:40:00,6.45,6.46,6.44,6.45,189600.0,5.8862,5.8953,5.8771,5.8862,189600.0
2012-11-14 10:50:00,6.45,6.45,6.41,6.43,621600.0,5.8862,5.8862,5.8497,5.8679,621600.0
2012-11-14 11:00:00,6.43,6.46,6.41,6.46,93600.0,5.8679,5.8953,5.8497,5.8953,93600.0
2012-11-14 11:10:00,6.45,6.47,6.45,6.47,130800.0,5.8862,5.9044,5.8862,5.9044,130800.0
2012-11-14 11:20:00,6.45,6.48,6.45,6.47,242400.0,5.8862,5.9136,5.8862,5.9044,242400.0
2012-11-14 11:30:00,6.47,6.47,6.44,6.44,193200.0,5.9044,5.9044,5.8771,5.8771,193200.0
2012-11-14 11:40:00,6.45,6.49,6.45,6.49,291600.0,5.8862,5.9227,5.8862,5.9227,291600.0
2012-11-14 11:50:00,6.48,6.49,6.48,6.49,70800.0,5.9136,5.9227,5.9136,5.9227,70800.0
2012-11-14 12:00:00,6.49,6.49,6.47,6.48,28800.0,5.9227,5.9227,5.9044,5.9136,28800.0
2012-11-14 12:10:00,6.46,6.47,6.44,6.45,138000.0,5.8953,5.9044,5.8771,5.8862,138000.0
2012-11-14 12:20:00,6.44,6.45,6.42,6.45,146400.0,5.8771,5.8862,5.8588,5.8862,146400.0
2012-11-14 12:30:00,6.45,6.46,6.43,6.43,111600.0,5.8862,5.8953,5.8679,5.8679,111600.0
2012-11-14 12:40:00,6.42,6.44,6.42,6.43,55200.0,5.8588,5.8771,5.8588,5.8679,55200.0
2012-11-14 12:50:00,6.43,6.44,6.43,6.43,148800.0,5.8679,5.8771,5.8679,5.8679,148800.0
2012-11-14 13:00:00,6.42,6.43,6.42,6.42,54000.0,5.8588,5.8679,5.8588,5.8588,54000.0
2012-11-14 13:10:00,6.42,6.45,6.42,6.45,50400.0,5.8588,5.8862,5.8588,5.8862,50400.0
2012-11-14 13:20:00,6.45,6.47,6.44,6.45,202800.0,5.8862,5.9044,5.8771,5.8862,202800.0
2012-11-14 13:30:00,6.44,6.48,6.43,6.45,141600.0,5.8771,5.9136,5.8679,5.8862,141600.0
2012-11-14 13:40:00,6.46,6.47,6.43,6.45,194400.0,5.8953,5.9044,5.8679,5.8862,194400.0
2012-11-14 13:50:00,6.44,6.47,6.44,6.46,93600.0,5.8771,5.9044,5.8771,5.8953,93600.0
2012-11-14 14:00:00,6.47,6.49,6.45,6.45,292800.0,5.9044,5.9227,5.8862,5.8862,292800.0
2012-11-14 14:10:00,6.44,6.44,6.39,6.4,224400.0,5.8771,5.8771,5.8314,5.8406,224400.0
2012-11-14 14:20:00,6.39,6.43,6.39,6.43,253200.0,5.8314,5.8679,5.8314,5.8679,253200.0
2012-11-14 14:30:00,6.42,6.42,6.39,6.4,201600.0,5.8588,5.8588,5.8314,5.8406,201600.0
2012-11-14 14:40:00,6.4,6.4,6.37,6.4,129600.0,5.8406,5.8406,5.8132,5.8406,129600.0
2012-11-14 14:50:00,6.39,6.41,6.38,6.38,122400.0,5.8314,5.8497,5.8223,5.8223,122400.0
2012-11-14 15:00:00,6.37,6.38,6.31,6.32,902400.0,5.8132,5.8223,5.7584,5.7676,902400.0
2012-11-14 15:10:00,6.32,6.34,6.3,6.3,500400.0,5.7676,5.7858,5.7493,5.7493,500400.0
2012-11-14 15:20:00,6.3,6.33,6.29,6.32,358800.0,5.7493,5.7767,5.7402,5.7676,358800.0
2012-11-14 15:30:00,6.32,6.32,6.31,6.31,220800.0,5.7676,5.7676,5.7584,5.7584,220800.0
2012-11-14 15:40:00,6.3,6.3,6.26,6.27,516000.0,5.7493,5.7493,5.7128,5.7219,516000.0
2012-11-14 15:50:00,6.27,6.27,6.23,6.27,892800.0,5.7219,5.7219,5.6854,5.7219,892800.0
2012-11-15 09:30:00,6.27,6.34,6.26,6.34,922800.0,5.7219,5.7858,5.7128,5.7858,922800.0
2012-11-15 09:40:00,6.34,6.35,6.29,6.29,454800.0,5.7858,5.7949,5.7402,5.7402,454800.0
2012-11-15 09:50:00,6.28,6.29,6.24,6.25,566400.0,5.7311,5.7402,5.6946,5.7037,566400.0
2012-11-15 10:00:00,6.26,6.32,6.21,6.31,878400.0,5.7128,5.7676,5.6672,5.7584,878400.0
2012-11-15 10:10:00,6.31,6.33,6.3,6.32,264000.0,5.7584,5.7767,5.7493,5.7676,264000.0
2012-11-15 10:20:00,6.32,6.32,6.28,6.28,108000.0,5.7676,5.7676,5.7311,5.7311,108000.0
2012-11-15 10:30:00,6.28,6.3,6.27,6.29,160800.0,5.7311,5.7493,5.7219,5.7402,160800.0
2012-11-15 10:40:00,6.28,6.29,6.26,6.26,178800.0,5.7311,5.7402,5.7128,5.7128,178800.0
2012-11-15 10:50:00,6.27,6.28,6.24,6.24,202800.0,5.7219,5.7311,5.6946,5.6946,202800.0
2012-11-15 11:00:00,6.23,6.26,6.23,6.23,91200.0,5.6854,5.7128,5.6854,5.6854,91200.0
2012-11-15 11:10:00,6.23,6.25,6.2,6.2,276000.0,5.6854,5.7037,5.658,5.658,276000.0
2012-11-15 11:20:00,6.2,6.23,6.2,6.22,306000.0,5.658,5.6854,5.658,5.6763,306000.0
2012-11-15 11:30:00,6.21,6.24,6.21,6.23,117600.0,5.6672,5.6946,5.6672,5.6854,117600.0
2012-11-15 11:40:00,6.23,6.23,6.17,6.18,296400.0,5.6854,5.6854,5.6307,5.6398,296400.0
2012-11-15 11:50:00,6.18,6.19,6.17,6.19,98400.0,5.6398,5.6489,5.6307,5.6489,98400.0
2012-11-15 12:00:00,6.18,6.2,6.18,6.2,188400.0,5.6398,5.658,5.6398,5.658,188400.0
2012-11-15 12:10:00,6.2,6.2,6.18,6.18,170400.0,5.658,5.658,5.6398,5.6398,170400.0
2012-11-15 12:20:00,6.18,6.18,6.16,6.18,198000.0,5.6398,5.6398,5.6215,5.6398,198000.0
2012-11-15 12:30:00,6.18,6.22,6.17,6.22,184800.0,5.6398,5.6763,5.6307,5.6763,184800.0
2012-11-15 12:40:00,6.22,6.22,6.19,6.2,78000.0,5.6763,5.6763,5.6489,5.658,78000.0
2012-11-15 12:50:00,6.2,6.21,6.19,6.2,36000.0,5.658,5.6672,5.6489,5.658,36000.0
2012-11-15 13:00:00,6.2,6.22,6.18,6.22,111600.0,5.658,5.6763,5.6398,5.6763,111600.0
2012-11-15 13:10:00,6.22,6.23,6.22,6.22,94800.0,5.6763,5.6854,5.6763,5.6763,94800.0
2012-11-15 13:20:00,6.21,6.25,6.21,6.25,82800.0,5.6672,5.7037,5.6672,5.7037,82800.0
2012-11-15 13:30:00,6.26,6.28,6.25,6.28,93600.0,5.7128,5.7311,5.7037,5.7311,93600.0
2012-11-15 13:40:00,6.28,6.28,6.27,6.27,148800.0,5.7311,5.7311,5.7219,5.7219,148800.0
2012-11-15 13:50:00,6.27,6.31,6.27,6.29,344400.0,5.7219,5.7584,5.7219,5.7402,344400.0
2012-11-15 14:00:00,6.28,6.28,6.24,6.24,164400.0,5.7311,5.7311,5.6946,5.6946,164400.0
2012-11-15 14:10:00,6.24,6.27,6.24,6.24,166800.0,5.6946,5.7219,5.6946,5.6946,166800.0
2012-11-15 14:20:00,6.24,6.25,6.23,6.24,63600.0,5.6946,5.7037,5.6854,5.6946,63600.0
2012-11-15 14:30:00,6.24,6.24,6.22,6.23,236400.0,5.6946,5.6946,5.6763,5.6854,236400.0
2012-11-15 14:40:00,6.23,6.24,6.23,6.23,32400.0,5.6854,5.6946,5.6854,5.6854,32400.0
2012-11-15 14:50:00,6.24,6.26,6.24,6.25,116400.0,5.6946,5.7128,5.6946,5.7037,116400.0
2012-11-15 15:00:00,6.24,6.24,6.17,6.19,262800.0,5.6946,5.6946,5.6307,5.6489,262800.0
2012-11-15 15:10:00,6.2,6.21,6.19,6.2,368400.0,5.658,5.6672,5.6489,5.658,368400.0
2012-11-15 15:20:00,6.2,6.21,6.18,6.19,522000.0,5.658,5.6672,5.6398,5.6489,522000.0
2012-11-15 15:30:00,6.18,6.21,6.17,6.21,187200.0,5.6398,5.6672,5.6307,5.6672,187200.0
2012-11-15 15:40:00,6.21,6.27,6.21,6.26,472800.0,5.6672,5.7219,5.6672,5.7128,472800.0
2012-11-15 15:50:00,6.25,6.27,6.23,6.23,525600.0,5.7037,5.7219,5.6854,5.6854,525600.0
2012-11-16 09:30:00,6.26,6.26,6.2,6.25,654000.0,5.7128,5.7128,5.658,5.7037,654000.0
2012-11-16 09:40:00,6.26,6.26,6.19,6.21,394800.0,5.7128,5.7128,5.6489,5.6672,394800.0
2012-11-16 09:50:00,6.2,6.21,6.17,6.19,310800.0,5.658,5.6672,5.6307,5.6489,310800.0
2012-11-16 10:00:00,6.2,6.2,6.12,6.17,429600.0,5.658,5.658,5.585,5.6307,429600.0
2012-11-16 10:10:00,6.16,6.2,6.13,6.18,456000.0,5.6215,5.658,5.5942,5.6398,456000.0
2012-11-16 10:20:00,6.17,6.21,6.17,6.19,150000.0,5.6307,5.6672,5.6307,5.6489,150000.0
2012-11-16 10:30:00,6.2,6.22,6.19,6.21,115200.0,5.658,5.6763,5.6489,5.6672,115200.0
2012-11-16 10:40:00,6.22,6.22,6.18,6.19,175200.0,5.6763,5.6763,5.6398,5.6489,175200.0
2012-11-16 10:50:00,6.18,6.19,6.18,6.18,37200.0,5.6398,5.6489,5.6398,5.6398,37200.0
2012-11-16 11:00:00,6.17,6.2,6.17,6.17,94800.0,5.6307,5.658,5.6307,5.6307,94800.0
2012-11-16 11:10:00,6.17,6.17,6.14,6.14,210000.0,5.6307,5.6307,5.6033,5.6033,210000.0
2012-11-16 11:20:00,6.14,6.15,6.11,6.11,252000.0,5.6033,5.6124,5.5759,5.5759,252000.0
2012-11-16 11:30:00,6.11,6.14,6.11,6.14,127200.0,5.5759,5.6033,5.5759,5.6033,127200.0
2012-11-16 11:40:00,6.14,6.26,6.13,6.26,1089600.0,5.6033,5.7128,5.5942,5.7128,1089600.0
2012-11-16 11:50:00,6.26,6.31,6.25,6.31,1206000.0,5.7128,5.7584,5.7037,5.7584,1206000.0
2012-11-16 12:00:00,6.32,6.33,6.28,6.29,589200.0,5.7676,5.7767,5.7311,5.7402,589200.0
2012-11-16 12:10:00,6.3,6.32,6.28,6.31,255600.0,5.7493,5.7676,5.7311,5.7584,255600.0
2012-11-16 12:20:00,6.31,6.33,6.29,6.31,327600.0,5.7584,5.7767,5.7402,5.7584,327600.0
2012-11-16 12:30:00,6.32,6.36,6.32,6.34,343200.0,5.7676,5.8041,5.7676,5.7858,343200.0
2012-11-16 12:40:00,6.35,6.35,6.32,6.32,134400.0,5.7949,5.7949,5.7676,5.7676,134400.0
2012-11-16 12:50:00,6.32,6.33,6.3,6.3,236400.0,5.7676,5.7767,5.7493,5.7493,236400.0
2012-11-16 13:00:00,6.3,6.31,6.29,6.31,55200.0,5.7493,5.7584,5.7402,5.7584,55200.0
2012-11-16 13:10:00,6.3,6.3,6.27,6.27,190800.0,5.7493,5.7493,5.7219,5.7219,190800.0
2012-11-16 13:20:00,6.26,6.29,6.26,6.29,105600.0,5.7128,5.7402,5.7128,5.7402,105600.0
2012-11-16 13:30:00,6.3,6.3,6.27,6.28,64800.0,5.7493,5.7493,5.7219,5.7311,64800.0
2012-11-16 13:40:00,6.27,6.29,6.27,6.29,75600.0,5.7219,5.7402,5.7219,5.7402,75600.0
2012-11-16 13:50:00,6.28,6.31,6.28,6.31,82800.0,5.7311,5.7584,5.7311,5.7584,82800.0
2012-11-16 14:00:00,6.31,6.31,6.29,6.3,55200.0,5.7584,5.7584,5.7402,5.7493,55200.0
2012-11-16 14:10:00,6.29,6.29,6.26,6.27,168000.0,5.7402,5.7402,5.7128,5.7219,168000.0
2012-11-16 14:20:00,6.27,6.27,6.24,6.25,213600.0,5.7219,5.7219,5.6946,5.7037,213600.0
2012-11-16 14:30:00,6.24,6.25,6.2,6.22,333600.0,5.6946,5.7037,5.658,5.6763,333600.0
2012-11-16 14:40:00,6.25,6.27,6.24,6.27,120000.0,5.7037,5.7219,5.6946,5.7219,120000.0
2012-11-16 14:50:00,6.26,6.29,6.26,6.28,241200.0,5.7128,5.7402,5.7128,5.7311,241200.0
2012-11-16 15:00:00,6.27,6.28,6.26,6.28,109200.0,5.7219,5.7311,5.7128,5.7311,109200.0
2012-11-16 15:10:00,6.28,6.3,6.27,6.29,196800.0,5.7311,5.7493,5.7219,5.7402,196800.0
2012-11-16 15:20:00,6.29,6.32,6.29,6.31,162000.0,5.7402,5.7676,5.7402,5.7584,162000.0
2012-11-16 15:30:00,6.31,6.35,6.31,6.34,555600.0,5.7584,5.7949,5.7584,5.7858,555600.0
2012-11-16 15:40:00,6.34,6.36,6.31,6.31,464400.0,5.7858,5.8041,5.7584,5.7584,464400.0
2012-11-16 15:50:00,6.31,6.35,6.31,6.33,464400.0,5.7584,5.7949,5.7584,5.7767,464400.0
2012-11-19 09:30:00,6.54,6.61,6.53,6.61,1324800.0,5.9683,6.0322,5.9592,6.0322,1324800.0
2012-11-19 09:40:00,6.61,6.61,6.58,6.6,685200.0,6.0322,6.0322,6.0048,6.0231,685200.0
2012-11-19 09:50:00,6.6,6.62,6.6,6.62,549600.0,6.0231,6.0413,6.0231,6.0413,549600.0
2012-11-19 10:00:00,6.62,6.63,6.58,6.58,457200.0,6.0413,6.0505,6.0048,6.0048,457200.0
2012-11-19 10:10:00,6.59,6.63,6.59,6.62,291600.0,6.014,6.0505,6.014,6.0413,291600.0
2012-11-19 10:20:00,6.62,6.63,6.59,6.6,324000.0,6.0413,6.0505,6.014,6.0231,324000.0
2012-11-19 10:30:00,6.61,6.62,6.6,6.61,261600.0,6.0322,6.0413,6.0231,6.0322,261600.0
2012-11-19 10:40:00,6.61,6.64,6.61,6.63,166800.0,6.0322,6.0596,6.0322,6.0505,166800.0
2012-11-19 10:50:00,6.63,6.63,6.61,6.62,220800.0,6.0505,6.0505,6.0322,6.0413,220800.0
2012-11-19 11:00:00,6.62,6.63,6.6,6.61,231600.0,6.0413,6.0505,6.0231,6.0322,231600.0
2012-11-19 11:10:00,6.61,6.64,6.61,6.63,133200.0,6.0322,6.0596,6.0322,6.0505,133200.0
2012-11-19 11:20:00,6.62,6.63,6.62,6.63,36000.0,6.0413,6.0505,6.0413,6.0505,36000.0
2012-11-19 11:30:00,6.63,6.64,6.61,6.62,192000.0,6.0505,6.0596,6.0322,6.0413,192000.0
2012-11-19 11:40:00,6.61,6.62,6.61,6.62,144000.0,6.0322,6.0413,6.0322,6.0413,144000.0
2012-11-19 11:50:00,6.62,6.63,6.62,6.62,30000.0,6.0413,6.0505,6.0413,6.0413,30000.0
2012-11-19 12:00:00,6.63,6.66,6.63,6.65,313200.0,6.0505,6.0778,6.0505,6.0687,313200.0
2012-11-19 12:10:00,6.65,6.66,6.64,6.64,129600.0,6.0687,6.0778,6.0596,6.0596,129600.0
2012-11-19 12:20:00,6.65,6.65,6.64,6.65,135600.0,6.0687,6.0687,6.0596,6.0687,135600.0
2012-11-19 12:30:00,6.65,6.65,6.65,6.65,117600.0,6.0687,6.0687,6.0687,6.0687,117600.0
2012-11-19 12:40:00,6.64,6.65,6.64,6.64,404400.0,6.0596,6.0687,6.0596,6.0596,404400.0
2012-11-19 12:50:00,6.64,6.64,6.63,6.64,58800.0,6.0596,6.0596,6.0505,6.0596,58800.0
2012-11-19 13:00:00,6.64,6.65,6.64,6.64,27600.0,6.0596,6.0687,6.0596,6.0596,27600.0
2012-11-19 13:10:00,6.64,6.64,6.62,6.62,74400.0,6.0596,6.0596,6.0413,6.0413,74400.0
2012-11-19 13:20:00,6.62,6.63,6.61,6.62,153600.0,6.0413,6.0505,6.0322,6.0413,153600.0
2012-11-19 13:30:00,6.62,6.63,6.62,6.62,38400.0,6.0413,6.0505,6.0413,6.0413,38400.0
2012-11-19 13:40:00,6.62,6.62,6.61,6.61,79200.0,6.0413,6.0413,6.0322,6.0322,79200.0
2012-11-19 13:50:00,6.61,6.63,6.61,6.62,90000.0,6.0322,6.0505,6.0322,6.0413,90000.0
2012-11-19 14:00:00,6.62,6.63,6.62,6.63,187200.0,6.0413,6.0505,6.0413,6.0505,187200.0
2012-11-19 14:10:00,6.63,6.63,6.63,6.63,45600.0,6.0505,6.0505,6.0505,6.0505,45600.0
2012-11-19 14:20:00,6.63,6.64,6.63,6.64,134400.0,6.0505,6.0596,6.0505,6.0596,134400.0
2012-11-19 14:30:00,6.63,6.64,6.62,6.63,82800.0,6.0505,6.0596,6.0413,6.0505,82800.0
2012-11-19 14:40:00,6.63,6.67,6.63,6.67,318000.0,6.0505,6.087,6.0505,6.087,318000.0
2012-11-19 14:50:00,6.67,6.67,6.66,6.67,271200.0,6.087,6.087,6.0778,6.087,271200.0
2012-11-19 15:00:00,6.66,6.66,6.65,6.65,130800.0,6.0778,6.0778,6.0687,6.0687,130800.0
2012-11-19 15:10:00,6.65,6.67,6.65,6.66,140400.0,6.0687,6.087,6.0687,6.0778,140400.0
2012-11-19 15:20:00,6.66,6.67,6.66,6.66,55200.0,6.0778,6.087,6.0778,6.0778,55200.0
2012-11-19 15:30:00,6.66,6.68,6.66,6.67,90000.0,6.0778,6.0961,6.0778,6.087,90000.0
2012-11-19 15:40:00,6.66,6.67,6.65,6.66,290400.0,6.0778,6.087,6.0687,6.0778,290400.0
2012-11-19 15:50:00,6.66,6.71,6.66,6.71,676800.0,6.0778,6.1235,6.0778,6.1235,676800.0
2012-11-20 09:30:00,6.68,6.68,6.63,6.65,709200.0,6.0961,6.0961,6.0505,6.0687,709200.0
2012-11-20 09:40:00,6.65,6.67,6.62,6.67,500400.0,6.0687,6.087,6.0413,6.087,500400.0
2012-11-20 09:50:00,6.67,6.68,6.65,6.68,442800.0,6.087,6.0961,6.0687,6.0961,442800.0
2012-11-20 10:00:00,6.68,6.68,6.66,6.66,214800.0,6.0961,6.0961,6.0778,6.0778,214800.0
2012-11-20 10:10:00,6.66,6.71,6.65,6.71,364800.0,6.0778,6.1235,6.0687,6.1235,364800.0
2012-11-20 10:20:00,6.71,6.71,6.69,6.69,169200.0,6.1235,6.1235,6.1052,6.1052,169200.0
2012-11-20 10:30:00,6.7,6.73,6.7,6.73,213600.0,6.1143,6.1417,6.1143,6.1417,213600.0
2012-11-20 10:40:00,6.72,6.73,6.71,6.72,190800.0,6.1326,6.1417,6.1235,6.1326,190800.0
2012-11-20 10:50:00,6.72,6.72,6.69,6.69,112800.0,6.1326,6.1326,6.1052,6.1052,112800.0
2012-11-20 11:00:00,6.68,6.69,6.67,6.68,140400.0,6.0961,6.1052,6.087,6.0961,140400.0
2012-11-20 11:10:00,6.68,6.7,6.67,6.7,108000.0,6.0961,6.1143,6.087,6.1143,108000.0
2012-11-20 11:20:00,6.7,6.72,6.7,6.71,116400.0,6.1143,6.1326,6.1143,6.1235,116400.0
2012-11-20 11:30:00,6.71,6.72,6.7,6.7,98400.0,6.1235,6.1326,6.1143,6.1143,98400.0
2012-11-20 11:40:00,6.7,6.72,6.7,6.71,88800.0,6.1143,6.1326,6.1143,6.1235,88800.0
2012-11-20 11:50:00,6.71,6.75,6.71,6.74,508800.0,6.1235,6.16,6.1235,6.1508,508800.0
2012-11-20 12:00:00,6.74,6.75,6.73,6.73,151200.0,6.1508,6.16,6.1417,6.1417,151200.0
2012-11-20 12:10:00,6.73,6.74,6.72,6.72,141600.0,6.1417,6.1508,6.1326,6.1326,141600.0
2012-11-20 12:20:00,6.72,6.73,6.71,6.71,164400.0,6.1326,6.1417,6.1235,6.1235,164400.0
2012-11-20 12:30:00,6.71,6.71,6.7,6.7,80400.0,6.1235,6.1235,6.1143,6.1143,80400.0
2012-11-20 12:40:00,6.7,6.71,6.69,6.71,140400.0,6.1143,6.1235,6.1052,6.1235,140400.0
2012-11-20 12:50:00,6.71,6.72,6.7,6.71,67200.0,6.1235,6.1326,6.1143,6.1235,67200.0
2012-11-20 13:00:00,6.71,6.71,6.66,6.66,336000.0,6.1235,6.1235,6.0778,6.0778,336000.0
2012-11-20 13:10:00,6.65,6.66,6.59,6.63,702000.0,6.0687,6.0778,6.014,6.0505,702000.0
2012-11-20 13:20:00,6.63,6.64,6.56,6.56,392400.0,6.0505,6.0596,5.9866,5.9866,392400.0
2012-11-20 13:30:00,6.56,6.61,6.56,6.61,247200.0,5.9866,6.0322,5.9866,6.0322,247200.0
2012-11-20 13:40:00,6.61,6.63,6.6,6.62,350400.0,6.0322,6.0505,6.0231,6.0413,350400.0
2012-11-20 13:50:00,6.63,6.64,6.62,6.64,242400.0,6.0505,6.0596,6.0413,6.0596,242400.0
2012-11-20 14:00:00,6.64,6.64,6.63,6.64,178800.0,6.0596,6.0596,6.0505,6.0596,178800.0
2012-11-20 14:10:00,6.64,6.67,6.64,6.65,274800.0,6.0596,6.087,6.0596,6.0687,274800.0
2012-11-20 14:20:00,6.65,6.68,6.65,6.68,238800.0,6.0687,6.0961,6.0687,6.0961,238800.0
2012-11-20 14:30:00,6.67,6.67,6.64,6.64,80400.0,6.087,6.087,6.0596,6.0596,80400.0
2012-11-20 14:40:00,6.65,6.67,6.64,6.66,162000.0,6.0687,6.087,6.0596,6.0778,162000.0
2012-11-20 14:50:00,6.66,6.67,6.65,6.66,196800.0,6.0778,6.087,6.0687,6.0778,196800.0
2012-11-20 15:00:00,6.67,6.69,6.66,6.69,295200.0,6.087,6.1052,6.0778,6.1052,295200.0
2012-11-20 15:10:00,6.69,6.7,6.68,6.69,98400.0,6.1052,6.1143,6.0961,6.1052,98400.0
2012-11-20 15:20:00,6.69,6.69,6.67,6.68,112800.0,6.1052,6.1052,6.087,6.0961,112800.0
2012-11-20 15:30:00,6.68,6.7,6.68,6.68,189600.0,6.0961,6.1143,6.0961,6.0961,189600.0
2012-11-20 15:40:00,6.68,6.7,6.68,6.7,412800.0,6.0961,6.1143,6.0961,6.1143,412800.0
2012-11-20 15:50:00,6.69,6.73,6.69,6.73,858000.0,6.1052,6.1417,6.1052,6.1417,858000.0
2012-11-21 09:30:00,6.74,6.77,6.72,6.75,247200.0,6.1508,6.1782,6.1326,6.16,247200.0
2012-11-21 09:40:00,6.76,6.77,6.73,6.76,440400.0,6.1691,6.1782,6.1417,6.1691,440400.0
2012-11-21 09:50:00,6.75,6.76,6.74,6.76,313200.0,6.16,6.1691,6.1508,6.1691,313200.0
2012-11-21 10:00:00,6.76,6.76,6.71,6.71,302400.0,6.1691,6.1691,6.1235,6.1235,302400.0
2012-11-21 10:10:00,6.71,6.73,6.71,6.72,114000.0,6.1235,6.1417,6.1235,6.1326,114000.0
2012-11-21 10:20:00,6.72,6.74,6.7,6.72,178800.0,6.1326,6.1508,6.1143,6.1326,178800.0
2012-11-21 10:30:00,6.73,6.74,6.72,6.73,50400.0,6.1417,6.1508,6.1326,6.1417,50400.0
2012-11-21 10:40:00,6.73,6.73,6.71,6.71,82800.0,6.1417,6.1417,6.1235,6.1235,82800.0
2012-11-21 10:50:00,6.72,6.73,6.72,6.72,74400.0,6.1326,6.1417,6.1326,6.1326,74400.0
2012-11-21 11:00:00,6.72,6.74,6.72,6.74,54000.0,6.1326,6.1508,6.1326,6.1508,54000.0
2012-11-21 11:10:00,6.74,6.74,6.73,6.74,103200.0,6.1508,6.1508,6.1417,6.1508,103200.0
2012-11-21 11:20:00,6.74,6.74,6.73,6.74,43200.0,6.1508,6.1508,6.1417,6.1508,43200.0
2012-11-21 11:30:00,6.74,6.74,6.72,6.72,32400.0,6.1508,6.1508,6.1326,6.1326,32400.0
2012-11-21 11:40:00,6.72,6.73,6.72,6.72,73200.0,6.1326,6.1417,6.1326,6.1326,73200.0
2012-11-21 11:50:00,6.72,6.72,6.71,6.72,34800.0,6.1326,6.1326,6.1235,6.1326,34800.0
2012-11-21 12:00:00,6.72,6.73,6.72,6.73,64800.0,6.1326,6.1417,6.1326,6.1417,64800.0
2012-11-21 12:10:00,6.73,6.74,6.73,6.73,51600.0,6.1417,6.1508,6.1417,6.1417,51600.0
2012-11-21 12:20:00,6.73,6.76,6.73,6.76,244800.0,6.1417,6.1691,6.1417,6.1691,244800.0
2012-11-21 12:30:00,6.75,6.76,6.75,6.76,122400.0,6.16,6.1691,6.16,6.1691,122400.0
2012-11-21 12:40:00,6.76,6.77,6.76,6.77,145200.0,6.1691,6.1782,6.1691,6.1782,145200.0
2012-11-21 12:50:00,6.77,6.77,6.76,6.76,40800.0,6.1782,6.1782,6.1691,6.1691,40800.0
2012-11-21 13:00:00,6.76,6.76,6.75,6.75,63600.0,6.1691,6.1691,6.16,6.16,63600.0
2012-11-21 13:10:00,6.76,6.76,6.75,6.75,37200.0,6.1691,6.1691,6.16,6.16,37200.0
2012-11-21 13:20:00,6.75,6.76,6.75,6.76,13200.0,6.16,6.1691,6.16,6.1691,13200.0
2012-11-21 13:30:00,6.76,6.77,6.76,6.77,27600.0,6.1691,6.1782,6.1691,6.1782,27600.0
2012-11-21 13:40:00,6.77,6.77,6.76,6.77,39600.0,6.1782,6.1782,6.1691,6.1782,39600.0
2012-11-21 13:50:00,6.77,6.77,6.76,6.77,198000.0,6.1782,6.1782,6.1691,6.1782,198000.0
2012-11-21 14:00:00,6.77,6.77,6.76,6.77,240000.0,6.1782,6.1782,6.1691,6.1782,240000.0
2012-11-21 14:10:00,6.77,6.77,6.76,6.76,246000.0,6.1782,6.1782,6.1691,6.1691,246000.0
2012-11-21 14:20:00,6.75,6.76,6.74,6.75,252000.0,6.16,6.1691,6.1508,6.16,252000.0
2012-11-21 14:30:00,6.76,6.76,6.75,6.76,258000.0,6.1691,6.1691,6.16,6.1691,258000.0
2012-11-21 14:40:00,6.76,6.76,6.75,6.75,21600.0,6.1691,6.1691,6.16,6.16,21600.0
2012-11-21 14:50:00,6.75,6.76,6.75,6.75,33600.0,6.16,6.1691,6.16,6.16,33600.0
2012-11-21 15:00:00,6.75,6.77,6.75,6.77,26400.0,6.16,6.1782,6.16,6.1782,26400.0
2012-11-21 15:10:00,6.76,6.77,6.76,6.77,39600.0,6.1691,6.1782,6.1691,6.1782,39600.0
2012-11-21 15:20:00,6.77,6.77,6.74,6.75,157200.0,6.1782,6.1782,6.1508,6.16,157200.0
2012-11-21 15:30:00,6.75,6.75,6.74,6.75,160800.0,6.16,6.16,6.1508,6.16,160800.0
2012-11-21 15:40:00,6.75,6.77,6.75,6.76,176400.0,6.16,6.1782,6.16,6.1691,176400.0
2012-11-21 15:50:00,6.76,6.77,6.75,6.77,256800.0,6.1691,6.1782,6.16,6.1782,256800.0
2012-11-23 09:30:00,6.86,6.88,6.85,6.85,978000.0,6.2604,6.2786,6.2512,6.2512,978000.0
2012-11-23 09:40:00,6.85,6.87,6.84,6.87,164400.0,6.2512,6.2695,6.2421,6.2695,164400.0
2012-11-23 09:50:00,6.87,6.88,6.86,6.88,187200.0,6.2695,6.2786,6.2604,6.2786,187200.0
2012-11-23 10:00:00,6.88,6.9,6.88,6.89,496800.0,6.2786,6.2969,6.2786,6.2877,496800.0
2012-11-23 10:10:00,6.9,6.93,6.9,6.93,184800.0,6.2969,6.3242,6.2969,6.3242,184800.0
2012-11-23 10:20:00,6.93,6.96,6.93,6.95,319200.0,6.3242,6.3516,6.3242,6.3425,319200.0
2012-11-23 10:30:00,6.95,6.96,6.94,6.94,226800.0,6.3425,6.3516,6.3334,6.3334,226800.0
2012-11-23 10:40:00,6.93,6.94,6.93,6.93,70800.0,6.3242,6.3334,6.3242,6.3242,70800.0
2012-11-23 10:50:00,6.94,6.95,6.94,6.94,105600.0,6.3334,6.3425,6.3334,6.3334,105600.0
2012-11-23 11:00:00,6.95,6.95,6.94,6.95,57600.0,6.3425,6.3425,6.3334,6.3425,57600.0
2012-11-23 11:10:00,6.95,6.96,6.95,6.96,72000.0,6.3425,6.3516,6.3425,6.3516,72000.0
2012-11-23 11:20:00,6.96,6.96,6.95,6.95,75600.0,6.3516,6.3516,6.3425,6.3425,75600.0
2012-11-23 11:30:00,6.95,6.96,6.95,6.95,114000.0,6.3425,6.3516,6.3425,6.3425,114000.0
2012-11-23 11:40:00,6.95,6.95,6.93,6.93,201600.0,6.3425,6.3425,6.3242,6.3242,201600.0
2012-11-23 11:50:00,6.93,6.94,6.93,6.93,74400.0,6.3242,6.3334,6.3242,6.3242,74400.0
2012-11-23 12:00:00,6.93,6.94,6.92,6.93,146400.0,6.3242,6.3334,6.3151,6.3242,146400.0
2012-11-23 12:10:00,6.93,6.93,6.92,6.92,37200.0,6.3242,6.3242,6.3151,6.3151,37200.0
2012-11-23 12:20:00,6.92,6.95,6.92,6.95,128400.0,6.3151,6.3425,6.3151,6.3425,128400.0
2012-11-23 12:30:00,6.94,6.98,6.94,6.98,270000.0,6.3334,6.3699,6.3334,6.3699,270000.0
2012-11-23 12:40:00,6.98,6.99,6.97,6.99,345600.0,6.3699,6.379,6.3607,6.379,345600.0
2012-11-23 12:50:00,6.98,7.04,6.98,7.03,508800.0,6.3699,6.4246,6.3699,6.4155,508800.0
2012-11-26 09:30:00,6.93,6.93,6.89,6.91,728400.0,6.3242,6.3242,6.2877,6.306,728400.0
2012-11-26 09:40:00,6.91,6.95,6.91,6.94,590400.0,6.306,6.3425,6.306,6.3334,590400.0
2012-11-26 09:50:00,6.94,6.96,6.92,6.94,231600.0,6.3334,6.3516,6.3151,6.3334,231600.0
2012-11-26 10:00:00,6.95,6.96,6.93,6.94,421200.0,6.3425,6.3516,6.3242,6.3334,421200.0
2012-11-26 10:10:00,6.94,6.94,6.93,6.94,90000.0,6.3334,6.3334,6.3242,6.3334,90000.0
2012-11-26 10:20:00,6.95,6.95,6.92,6.93,73200.0,6.3425,6.3425,6.3151,6.3242,73200.0
2012-11-26 10:30:00,6.93,6.94,6.93,6.94,68400.0,6.3242,6.3334,6.3242,6.3334,68400.0
2012-11-26 10:40:00,6.94,6.94,6.93,6.93,9600.0,6.3334,6.3334,6.3242,6.3242,9600.0
2012-11-26 10:50:00,6.93,6.93,6.91,6.91,108000.0,6.3242,6.3242,6.306,6.306,108000.0
2012-11-26 11:00:00,6.91,6.91,6.88,6.89,238800.0,6.306,6.306,6.2786,6.2877,238800.0
2012-11-26 11:10:00,6.88,6.89,6.88,6.88,60000.0,6.2786,6.2877,6.2786,6.2786,60000.0
2012-11-26 11:20:00,6.88,6.89,6.86,6.88,181200.0,6.2786,6.2877,6.2604,6.2786,181200.0
2012-11-26 11:30:00,6.88,6.89,6.88,6.89,104400.0,6.2786,6.2877,6.2786,6.2877,104400.0
2012-11-26 11:40:00,6.89,6.91,6.89,6.91,70800.0,6.2877,6.306,6.2877,6.306,70800.0
2012-11-26 11:50:00,6.91,6.91,6.9,6.91,219600.0,6.306,6.306,6.2969,6.306,219600.0
2012-11-26 12:00:00,6.91,6.91,6.91,6.91,100800.0,6.306,6.306,6.306,6.306,100800.0
2012-11-26 12:10:00,6.92,6.92,6.91,6.92,64800.0,6.3151,6.3151,6.306,6.3151,64800.0
2012-11-26 12:20:00,6.92,6.92,6.9,6.91,181200.0,6.3151,6.3151,6.2969,6.306,181200.0
2012-11-26 12:30:00,6.91,6.91,6.88,6.91,282000.0,6.306,6.306,6.2786,6.306,282000.0
2012-11-26 12:40:00,6.91,6.94,6.91,6.94,224400.0,6.306,6.3334,6.306,6.3334,224400.0
2012-11-26 12:50:00,6.94,6.95,6.93,6.93,255600.0,6.3334,6.3425,6.3242,6.3242,255600.0
2012-11-26 13:00:00,6.93,6.93,6.93,6.93,15600.0,6.3242,6.3242,6.3242,6.3242,15600.0
2012-11-26 13:10:00,6.93,6.95,6.93,6.95,200400.0,6.3242,6.3425,6.3242,6.3425,200400.0
2012-11-26 13:20:00,6.95,6.96,6.94,6.94,314400.0,6.3425,6.3516,6.3334,6.3334,314400.0
2012-11-26 13:30:00,6.95,6.95,6.94,6.94,202800.0,6.3425,6.3425,6.3334,6.3334,202800.0
2012-11-26 13:40:00,6.94,6.94,6.92,6.92,164400.0,6.3334,6.3334,6.3151,6.3151,164400.0
2012-11-26 13:50:00,6.93,6.94,6.93,6.94,25200.0,6.3242,6.3334,6.3242,6.3334,25200.0
2012-11-26 14:00:00,6.93,6.93,6.92,6.93,164400.0,6.3242,6.3242,6.3151,6.3242,164400.0
2012-11-26 14:10:00,6.94,6.94,6.93,6.93,116400.0,6.3334,6.3334,6.3242,6.3242,116400.0
2012-11-26 14:20:00,6.93,6.94,6.92,6.92,97200.0,6.3242,6.3334,6.3151,6.3151,97200.0
2012-11-26 14:30:00,6.93,6.93,6.93,6.93,75600.0,6.3242,6.3242,6.3242,6.3242,75600.0
2012-11-26 14:40:00,6.94,6.95,6.93,6.95,26400.0,6.3334,6.3425,6.3242,6.3425,26400.0
2012-11-26 14:50:00,6.95,6.97,6.95,6.96,97200.0,6.3425,6.3607,6.3425,6.3516,97200.0
2012-11-26 15:00:00,6.96,6.96,6.95,6.96,56400.0,6.3516,6.3516,6.3425,6.3516,56400.0
2012-11-26 15:10:00,6.95,6.96,6.94,6.95,49200.0,6.3425,6.3516,6.3334,6.3425,49200.0
2012-11-26 15:20:00,6.95,6.96,6.94,6.95,63600.0,6.3425,6.3516,6.3334,6.3425,63600.0
2012-11-26 15:30:00,6.95,6.95,6.94,6.95,130800.0,6.3425,6.3425,6.3334,6.3425,130800.0
2012-11-26 15:40:00,6.96,6.97,6.95,6.96,177600.0,6.3516,6.3607,6.3425,6.3516,177600.0
2012-11-26 15:50:00,6.96,6.99,6.95,6.99,462000.0,6.3516,6.379,6.3425,6.379,462000.0
2012-11-27 09:30:00,6.96,6.97,6.95,6.97,474000.0,6.3516,6.3607,6.3425,6.3607,474000.0
2012-11-27 09:40:00,6.97,7.02,6.96,7.02,631200.0,6.3607,6.4064,6.3516,6.4064,631200.0
2012-11-27 09:50:00,7.03,7.03,7.01,7.02,128400.0,6.4155,6.4155,6.3972,6.4064,128400.0
2012-11-27 10:00:00,7.02,7.02,6.96,6.97,302400.0,6.4064,6.4064,6.3516,6.3607,302400.0
2012-11-27 10:10:00,6.98,6.98,6.93,6.93,402000.0,6.3699,6.3699,6.3242,6.3242,402000.0
2012-11-27 10:20:00,6.93,6.95,6.91,6.91,328800.0,6.3242,6.3425,6.306,6.306,328800.0
2012-11-27 10:30:00,6.92,6.93,6.9,6.92,212400.0,6.3151,6.3242,6.2969,6.3151,212400.0
2012-11-27 10:40:00,6.92,6.94,6.91,6.94,158400.0,6.3151,6.3334,6.306,6.3334,158400.0
2012-11-27 10:50:00,6.93,6.95,6.93,6.93,356400.0,6.3242,6.3425,6.3242,6.3242,356400.0
2012-11-27 11:00:00,6.94,6.96,6.94,6.95,482400.0,6.3334,6.3516,6.3334,6.3425,482400.0
2012-11-27 11:10:00,6.95,6.96,6.95,6.96,73200.0,6.3425,6.3516,6.3425,6.3516,73200.0
2012-11-27 11:20:00,6.96,6.97,6.95,6.96,56400.0,6.3516,6.3607,6.3425,6.3516,56400.0
2012-11-27 11:30:00,6.96,7.0,6.95,7.0,270000.0,6.3516,6.3881,6.3425,6.3881,270000.0
2012-11-27 11:40:00,7.01,7.01,6.99,7.0,373200.0,6.3972,6.3972,6.379,6.3881,373200.0
2012-11-27 11:50:00,7.0,7.03,7.0,7.02,133200.0,6.3881,6.4155,6.3881,6.4064,133200.0
2012-11-27 12:00:00,7.02,7.03,7.02,7.02,325200.0,6.4064,6.4155,6.4064,6.4064,325200.0
2012-11-27 12:10:00,7.02,7.02,7.0,7.0,51600.0,6.4064,6.4064,6.3881,6.3881,51600.0
2012-11-27 12:20:00,7.0,7.01,7.0,7.01,16800.0,6.3881,6.3972,6.3881,6.3972,16800.0
2012-11-27 12:30:00,7.0,7.0,6.99,7.0,68400.0,6.3881,6.3881,6.379,6.3881,68400.0
2012-11-27 12:40:00,7.02,7.02,7.01,7.02,44400.0,6.4064,6.4064,6.3972,6.4064,44400.0
2012-11-27 12:50:00,7.02,7.02,7.0,7.0,28800.0,6.4064,6.4064,6.3881,6.3881,28800.0
2012-11-27 13:00:00,7.0,7.0,6.98,6.99,171600.0,6.3881,6.3881,6.3699,6.379,171600.0
2012-11-27 13:10:00,6.99,7.01,6.99,7.01,56400.0,6.379,6.3972,6.379,6.3972,56400.0
2012-11-27 13:20:00,7.0,7.0,6.97,6.98,171600.0,6.3881,6.3881,6.3607,6.3699,171600.0
2012-11-27 13:30:00,6.98,6.99,6.98,6.99,27600.0,6.3699,6.379,6.3699,6.379,27600.0
2012-11-27 13:40:00,6.97,6.99,6.97,6.99,60000.0,6.3607,6.379,6.3607,6.379,60000.0
2012-11-27 13:50:00,6.98,6.98,6.98,6.98,6000.0,6.3699,6.3699,6.3699,6.3699,6000.0
2012-11-27 14:00:00,6.98,6.99,6.97,6.98,31200.0,6.3699,6.379,6.3607,6.3699,31200.0
2012-11-27 14:10:00,7.0,7.01,6.99,7.01,57600.0,6.3881,6.3972,6.379,6.3972,57600.0
2012-11-27 14:20:00,7.01,7.01,6.91,6.91,404400.0,6.3972,6.3972,6.306,6.306,404400.0
2012-11-27 14:30:00,6.93,6.93,6.89,6.91,222000.0,6.3242,6.3242,6.2877,6.306,222000.0
2012-11-27 14:40:00,6.91,6.93,6.88,6.91,145200.0,6.306,6.3242,6.2786,6.306,145200.0
2012-11-27 14:50:00,6.91,6.93,6.9,6.93,298800.0,6.306,6.3242,6.2969,6.3242,298800.0
2012-11-27 15:00:00,6.93,6.95,6.92,6.95,261600.0,6.3242,6.3425,6.3151,6.3425,261600.0
2012-11-27 15:10:00,6.95,6.96,6.92,6.93,364800.0,6.3425,6.3516,6.3151,6.3242,364800.0
2012-11-27 15:20:00,6.93,6.95,6.92,6.94,34800.0,6.3242,6.3425,6.3151,6.3334,34800.0
2012-11-27 15:30:00,6.95,6.95,6.9,6.9,226800.0,6.3425,6.3425,6.2969,6.2969,226800.0
2012-11-27 15:40:00,6.91,6.92,6.89,6.91,129600.0,6.306,6.3151,6.2877,6.306,129600.0
2012-11-27 15:50:00,6.91,6.91,6.87,6.89,465600.0,6.306,6.306,6.2695,6.2877,465600.0
2012-11-28 09:30:00,6.79,6.8,6.77,6.77,1063200.0,6.1965,6.2056,6.1782,6.1782,1063200.0
2012-11-28 09:40:00,6.77,6.78,6.75,6.76,783600.0,6.1782,6.1874,6.16,6.1691,783600.0
2012-11-28 09:50:00,6.74,6.77,6.74,6.77,218400.0,6.1508,6.1782,6.1508,6.1782,218400.0
2012-11-28 10:00:00,6.76,6.76,6.69,6.69,915600.0,6.1691,6.1691,6.1052,6.1052,915600.0
2012-11-28 10:10:00,6.69,6.74,6.69,6.73,408000.0,6.1052,6.1508,6.1052,6.1417,408000.0
2012-11-28 10:20:00,6.73,6.81,6.73,6.77,426000.0,6.1417,6.2147,6.1417,6.1782,426000.0
2012-11-28 10:30:00,6.78,6.86,6.77,6.85,456000.0,6.1874,6.2604,6.1782,6.2512,456000.0
2012-11-28 10:40:00,6.85,6.88,6.83,6.86,338400.0,6.2512,6.2786,6.233,6.2604,338400.0
2012-11-28 10:50:00,6.85,6.85,6.83,6.84,122400.0,6.2512,6.2512,6.233,6.2421,122400.0
2012-11-28 11:00:00,6.85,6.86,6.84,6.85,283200.0,6.2512,6.2604,6.2421,6.2512,283200.0
2012-11-28 11:10:00,6.86,6.91,6.85,6.91,261600.0,6.2604,6.306,6.2512,6.306,261600.0
2012-11-28 11:20:00,6.91,6.92,6.89,6.9,224400.0,6.306,6.3151,6.2877,6.2969,224400.0
2012-11-28 11:30:00,6.91,6.91,6.87,6.89,180000.0,6.306,6.306,6.2695,6.2877,180000.0
2012-11-28 11:40:00,6.89,6.9,6.88,6.88,172800.0,6.2877,6.2969,6.2786,6.2786,172800.0
2012-11-28 11:50:00,6.89,6.89,6.87,6.88,140400.0,6.2877,6.2877,6.2695,6.2786,140400.0
2012-11-28 12:00:00,6.88,6.88,6.83,6.86,342000.0,6.2786,6.2786,6.233,6.2604,342000.0
2012-11-28 12:10:00,6.84,6.95,6.84,6.92,529200.0,6.2421,6.3425,6.2421,6.3151,529200.0
2012-11-28 12:20:00,6.93,6.95,6.92,6.95,177600.0,6.3242,6.3425,6.3151,6.3425,177600.0
2012-11-28 12:30:00,6.95,6.98,6.95,6.98,499200.0,6.3425,6.3699,6.3425,6.3699,499200.0
2012-11-28 12:40:00,6.98,6.98,6.96,6.96,187200.0,6.3699,6.3699,6.3516,6.3516,187200.0
2012-11-28 12:50:00,6.96,6.98,6.96,6.97,133200.0,6.3516,6.3699,6.3516,6.3607,133200.0
2012-11-28 13:00:00,6.97,6.97,6.93,6.93,217200.0,6.3607,6.3607,6.3242,6.3242,217200.0
2012-11-28 13:10:00,6.94,6.95,6.94,6.95,126000.0,6.3334,6.3425,6.3334,6.3425,126000.0
2012-11-28 13:20:00,6.93,6.95,6.93,6.95,49200.0,6.3242,6.3425,6.3242,6.3425,49200.0
2012-11-28 13:30:00,6.95,7.0,6.95,6.98,289200.0,6.3425,6.3881,6.3425,6.3699,289200.0
2012-11-28 13:40:00,6.98,6.99,6.97,6.98,28800.0,6.3699,6.379,6.3607,6.3699,28800.0
2012-11-28 13:50:00,6.98,6.98,6.97,6.98,50400.0,6.3699,6.3699,6.3607,6.3699,50400.0
2012-11-28 14:00:00,6.97,6.98,6.95,6.97,228000.0,6.3607,6.3699,6.3425,6.3607,228000.0
2012-11-28 14:10:00,6.96,6.96,6.95,6.95,182400.0,6.3516,6.3516,6.3425,6.3425,182400.0
2012-11-28 14:20:00,6.95,6.95,6.94,6.94,31200.0,6.3425,6.3425,6.3334,6.3334,31200.0
2012-11-28 14:30:00,6.94,6.97,6.94,6.97,164400.0,6.3334,6.3607,6.3334,6.3607,164400.0
2012-11-28 14:40:00,6.98,6.98,6.96,6.96,25200.0,6.3699,6.3699,6.3516,6.3516,25200.0
2012-11-28 14:50:00,6.96,6.98,6.96,6.98,37200.0,6.3516,6.3699,6.3516,6.3699,37200.0
2012-11-28 15:00:00,6.97,6.99,6.97,6.99,652800.0,6.3607,6.379,6.3607,6.379,652800.0
2012-11-28 15:10:00,6.99,6.99,6.98,6.98,252000.0,6.379,6.379,6.3699,6.3699,252000.0
2012-11-28 15:20:00,6.98,7.02,6.98,7.02,237600.0,6.3699,6.4064,6.3699,6.4064,237600.0
2012-11-28 15:30:00,7.02,7.04,7.02,7.03,409200.0,6.4064,6.4246,6.4064,6.4155,409200.0
2012-11-28 15:40:00,7.03,7.05,7.02,7.04,171600.0,6.4155,6.4337,6.4064,6.4246,171600.0
2012-11-28 15:50:00,7.04,7.06,7.03,7.05,717600.0,6.4246,6.4429,6.4155,6.4337,717600.0
2012-11-29 09:30:00,7.13,7.18,7.13,7.15,948000.0,6.5068,6.5524,6.5068,6.525,948000.0
2012-11-29 09:40:00,7.16,7.19,7.15,7.15,330000.0,6.5341,6.5615,6.525,6.525,330000.0
2012-11-29 09:50:00,7.15,7.17,7.15,7.17,153600.0,6.525,6.5433,6.525,6.5433,153600.0
2012-11-29 10:00:00,7.17,7.2,7.12,7.12,434400.0,6.5433,6.5706,6.4976,6.4976,434400.0
2012-11-29 10:10:00,7.13,7.14,7.09,7.13,265200.0,6.5068,6.5159,6.4703,6.5068,265200.0
2012-11-29 10:20:00,7.14,7.16,7.13,7.14,261600.0,6.5159,6.5341,6.5068,6.5159,261600.0
2012-11-29 10:30:00,7.14,7.14,7.11,7.13,115200.0,6.5159,6.5159,6.4885,6.5068,115200.0
2012-11-29 10:40:00,7.13,7.15,7.13,7.15,247200.0,6.5068,6.525,6.5068,6.525,247200.0
2012-11-29 10:50:00,7.15,7.17,7.15,7.16,80400.0,6.525,6.5433,6.525,6.5341,80400.0
2012-11-29 11:00:00,7.16,7.17,7.16,7.17,84000.0,6.5341,6.5433,6.5341,6.5433,84000.0
2012-11-29 11:10:00,7.17,7.18,7.16,7.16,259200.0,6.5433,6.5524,6.5341,6.5341,259200.0
2012-11-29 11:20:00,7.17,7.17,7.14,7.14,73200.0,6.5433,6.5433,6.5159,6.5159,73200.0
2012-11-29 11:30:00,7.15,7.15,7.14,7.15,242400.0,6.525,6.525,6.5159,6.525,242400.0
2012-11-29 11:40:00,7.15,7.15,7.03,7.08,1015200.0,6.525,6.525,6.4155,6.4611,1015200.0
2012-11-29 11:50:00,7.09,7.11,7.07,7.08,220800.0,6.4703,6.4885,6.452,6.4611,220800.0
2012-11-29 12:00:00,7.08,7.1,7.07,7.08,284400.0,6.4611,6.4794,6.452,6.4611,284400.0
2012-11-29 12:10:00,7.09,7.15,7.09,7.13,302400.0,6.4703,6.525,6.4703,6.5068,302400.0
2012-11-29 12:20:00,7.13,7.15,7.13,7.13,140400.0,6.5068,6.525,6.5068,6.5068,140400.0
2012-11-29 12:30:00,7.13,7.14,7.13,7.14,46800.0,6.5068,6.5159,6.5068,6.5159,46800.0
2012-11-29 12:40:00,7.13,7.13,7.12,7.13,56400.0,6.5068,6.5068,6.4976,6.5068,56400.0
2012-11-29 12:50:00,7.13,7.13,7.12,7.12,45600.0,6.5068,6.5068,6.4976,6.4976,45600.0
2012-11-29 13:00:00,7.13,7.14,7.12,7.12,105600.0,6.5068,6.5159,6.4976,6.4976,105600.0
2012-11-29 13:10:00,7.13,7.13,7.11,7.13,69600.0,6.5068,6.5068,6.4885,6.5068,69600.0
2012-11-29 13:20:00,7.13,7.14,7.13,7.13,169200.0,6.5068,6.5159,6.5068,6.5068,169200.0
2012-11-29 13:30:00,7.15,7.17,7.15,7.17,186000.0,6.525,6.5433,6.525,6.5433,186000.0
2012-11-29 13:40:00,7.17,7.18,7.16,7.17,180000.0,6.5433,6.5524,6.5341,6.5433,180000.0
2012-11-29 13:50:00,7.17,7.18,7.16,7.16,54000.0,6.5433,6.5524,6.5341,6.5341,54000.0
2012-11-29 14:00:00,7.16,7.17,7.16,7.16,39600.0,6.5341,6.5433,6.5341,6.5341,39600.0
2012-11-29 14:10:00,7.16,7.16,7.16,7.16,22800.0,6.5341,6.5341,6.5341,6.5341,22800.0
2012-11-29 14:20:00,7.16,7.17,7.16,7.16,139200.0,6.5341,6.5433,6.5341,6.5341,139200.0
2012-11-29 14:30:00,7.16,7.17,7.16,7.17,74400.0,6.5341,6.5433,6.5341,6.5433,74400.0
2012-11-29 14:40:00,7.17,7.18,7.16,7.17,88800.0,6.5433,6.5524,6.5341,6.5433,88800.0
2012-11-29 14:50:00,7.17,7.17,7.16,7.16,32400.0,6.5433,6.5433,6.5341,6.5341,32400.0
2012-11-29 15:00:00,7.16,7.16,7.14,7.15,39600.0,6.5341,6.5341,6.5159,6.525,39600.0
2012-11-29 15:10:00,7.14,7.14,7.12,7.13,418800.0,6.5159,6.5159,6.4976,6.5068,418800.0
2012-11-29 15:20:00,7.13,7.14,7.1,7.12,226800.0,6.5068,6.5159,6.4794,6.4976,226800.0
2012-11-29 15:30:00,7.13,7.13,7.12,7.13,180000.0,6.5068,6.5068,6.4976,6.5068,180000.0
2012-11-29 15:40:00,7.13,7.17,7.13,7.16,442800.0,6.5068,6.5433,6.5068,6.5341,442800.0
2012-11-29 15:50:00,7.16,7.16,7.13,7.15,420000.0,6.5341,6.5341,6.5068,6.525,420000.0
2012-11-30 09:30:00,7.15,7.15,7.12,7.14,418800.0,6.525,6.525,6.4976,6.5159,418800.0
2012-11-30 09:40:00,7.14,7.16,7.11,7.12,332400.0,6.5159,6.5341,6.4885,6.4976,332400.0
2012-11-30 09:50:00,7.12,7.15,7.11,7.14,148800.0,6.4976,6.525,6.4885,6.5159,148800.0
2012-11-30 10:00:00,7.14,7.17,7.14,7.14,200400.0,6.5159,6.5433,6.5159,6.5159,200400.0
2012-11-30 10:10:00,7.13,7.16,7.12,7.15,160800.0,6.5068,6.5341,6.4976,6.525,160800.0
2012-11-30 10:20:00,7.16,7.16,7.15,7.16,114000.0,6.5341,6.5341,6.525,6.5341,114000.0
2012-11-30 10:30:00,7.15,7.15,7.13,7.13,87600.0,6.525,6.525,6.5068,6.5068,87600.0
2012-11-30 10:40:00,7.13,7.14,7.1,7.11,181200.0,6.5068,6.5159,6.4794,6.4885,181200.0
2012-11-30 10:50:00,7.1,7.13,7.09,7.13,217200.0,6.4794,6.5068,6.4703,6.5068,217200.0
2012-11-30 11:00:00,7.13,7.14,7.12,7.12,110400.0,6.5068,6.5159,6.4976,6.4976,110400.0
2012-11-30 11:10:00,7.14,7.14,7.1,7.1,62400.0,6.5159,6.5159,6.4794,6.4794,62400.0
2012-11-30 11:20:00,7.1,7.11,7.09,7.11,22800.0,6.4794,6.4885,6.4703,6.4885,22800.0
2012-11-30 11:30:00,7.1,7.1,7.08,7.08,58800.0,6.4794,6.4794,6.4611,6.4611,58800.0
2012-11-30 11:40:00,7.09,7.1,7.09,7.1,32400.0,6.4703,6.4794,6.4703,6.4794,32400.0
2012-11-30 11:50:00,7.08,7.11,7.08,7.1,79200.0,6.4611,6.4885,6.4611,6.4794,79200.0
2012-11-30 12:00:00,7.1,7.11,7.1,7.1,60000.0,6.4794,6.4885,6.4794,6.4794,60000.0
2012-11-30 12:10:00,7.09,7.11,7.09,7.1,69600.0,6.4703,6.4885,6.4703,6.4794,69600.0
2012-11-30 12:20:00,7.1,7.11,7.1,7.11,75600.0,6.4794,6.4885,6.4794,6.4885,75600.0
2012-11-30 12:30:00,7.11,7.13,7.11,7.13,63600.0,6.4885,6.5068,6.4885,6.5068,63600.0
2012-11-30 12:40:00,7.12,7.12,7.08,7.1,68400.0,6.4976,6.4976,6.4611,6.4794,68400.0
2012-11-30 12:50:00,7.1,7.1,7.08,7.1,73200.0,6.4794,6.4794,6.4611,6.4794,73200.0
2012-11-30 13:00:00,7.1,7.11,7.1,7.11,63600.0,6.4794,6.4885,6.4794,6.4885,63600.0
2012-11-30 13:10:00,7.11,7.11,7.1,7.1,66000.0,6.4885,6.4885,6.4794,6.4794,66000.0
2012-11-30 13:20:00,7.1,7.14,7.1,7.13,234000.0,6.4794,6.5159,6.4794,6.5068,234000.0
2012-11-30 13:30:00,7.13,7.13,7.11,7.11,176400.0,6.5068,6.5068,6.4885,6.4885,176400.0
2012-11-30 13:40:00,7.11,7.11,7.11,7.11,134400.0,6.4885,6.4885,6.4885,6.4885,134400.0
2012-11-30 13:50:00,7.12,7.13,7.11,7.12,72000.0,6.4976,6.5068,6.4885,6.4976,72000.0
2012-11-30 14:00:00,7.12,7.13,7.12,7.13,72000.0,6.4976,6.5068,6.4976,6.5068,72000.0
2012-11-30 14:10:00,7.13,7.13,7.12,7.12,61200.0,6.5068,6.5068,6.4976,6.4976,61200.0
2012-11-30 14:20:00,7.12,7.15,7.12,7.14,184800.0,6.4976,6.525,6.4976,6.5159,184800.0
2012-11-30 14:30:00,7.14,7.14,7.11,7.11,153600.0,6.5159,6.5159,6.4885,6.4885,153600.0
2012-11-30 14:40:00,7.11,7.12,7.1,7.11,25200.0,6.4885,6.4976,6.4794,6.4885,25200.0
2012-11-30 14:50:00,7.11,7.11,7.09,7.09,49200.0,6.4885,6.4885,6.4703,6.4703,49200.0
2012-11-30 15:00:00,7.09,7.09,7.08,7.08,67200.0,6.4703,6.4703,6.4611,6.4611,67200.0
2012-11-30 15:10:00,7.09,7.12,7.09,7.11,79200.0,6.4703,6.4976,6.4703,6.4885,79200.0
2012-11-30 15:20:00,7.11,7.12,7.1,7.11,94800.0,6.4885,6.4976,6.4794,6.4885,94800.0
2012-11-30 15:30:00,7.1,7.13,7.1,7.12,178800.0,6.4794,6.5068,6.4794,6.4976,178800.0
2012-11-30 15:40:00,7.12,7.15,7.11,7.14,183600.0,6.4976,6.525,6.4885,6.5159,183600.0
2012-11-30 15:50:00,7.14,7.19,7.13,7.13,889200.0,6.5159,6.5615,6.5068,6.5068,889200.0
2012-12-03 09:30:00,7.24,7.26,7.24,7.25,387600.0,6.6071,6.6254,6.6071,6.6163,387600.0
2012-12-03 09:40:00,7.24,7.24,7.21,7.22,466800.0,6.6071,6.6071,6.5798,6.5889,466800.0
2012-12-03 09:50:00,7.21,7.22,7.2,7.21,140400.0,6.5798,6.5889,6.5706,6.5798,140400.0
2012-12-03 10:00:00,7.21,7.21,7.14,7.18,816000.0,6.5798,6.5798,6.5159,6.5524,816000.0
2012-12-03 10:10:00,7.19,7.2,7.18,7.18,88800.0,6.5615,6.5706,6.5524,6.5524,88800.0
2012-12-03 10:20:00,7.19,7.2,7.18,7.18,184800.0,6.5615,6.5706,6.5524,6.5524,184800.0
2012-12-03 10:30:00,7.17,7.18,7.15,7.16,126000.0,6.5433,6.5524,6.525,6.5341,126000.0
2012-12-03 10:40:00,7.16,7.17,7.15,7.16,135600.0,6.5341,6.5433,6.525,6.5341,135600.0
2012-12-03 10:50:00,7.16,7.16,7.12,7.13,426000.0,6.5341,6.5341,6.4976,6.5068,426000.0
2012-12-03 11:00:00,7.13,7.13,7.11,7.12,170400.0,6.5068,6.5068,6.4885,6.4976,170400.0
2012-12-03 11:10:00,7.13,7.14,7.13,7.14,123600.0,6.5068,6.5159,6.5068,6.5159,123600.0
2012-12-03 11:20:00,7.14,7.14,7.11,7.13,78000.0,6.5159,6.5159,6.4885,6.5068,78000.0
2012-12-03 11:30:00,7.12,7.15,7.11,7.14,109200.0,6.4976,6.525,6.4885,6.5159,109200.0
2012-12-03 11:40:00,7.14,7.15,7.12,7.15,109200.0,6.5159,6.525,6.4976,6.525,109200.0
2012-12-03 11:50:00,7.15,7.17,7.15,7.17,111600.0,6.525,6.5433,6.525,6.5433,111600.0
2012-12-03 12:00:00,7.16,7.17,7.15,7.16,81600.0,6.5341,6.5433,6.525,6.5341,81600.0
2012-12-03 12:10:00,7.16,7.16,7.14,7.15,255600.0,6.5341,6.5341,6.5159,6.525,255600.0
2012-12-03 12:20:00,7.15,7.17,7.15,7.16,25200.0,6.525,6.5433,6.525,6.5341,25200.0
2012-12-03 12:30:00,7.16,7.16,7.16,7.16,61200.0,6.5341,6.5341,6.5341,6.5341,61200.0
2012-12-03 12:40:00,7.15,7.15,7.13,7.13,31200.0,6.525,6.525,6.5068,6.5068,31200.0
2012-12-03 12:50:00,7.13,7.14,7.13,7.13,15600.0,6.5068,6.5159,6.5068,6.5068,15600.0
2012-12-03 13:00:00,7.13,7.13,7.1,7.11,276000.0,6.5068,6.5068,6.4794,6.4885,276000.0
2012-12-03 13:10:00,7.1,7.11,7.1,7.11,57600.0,6.4794,6.4885,6.4794,6.4885,57600.0
2012-12-03 13:20:00,7.11,7.11,7.11,7.11,50400.0,6.4885,6.4885,6.4885,6.4885,50400.0
2012-12-03 13:30:00,7.11,7.11,7.06,7.07,133200.0,6.4885,6.4885,6.4429,6.452,133200.0
2012-12-03 13:40:00,7.06,7.08,7.06,7.08,256800.0,6.4429,6.4611,6.4429,6.4611,256800.0
2012-12-03 13:50:00,7.08,7.09,7.08,7.08,58800.0,6.4611,6.4703,6.4611,6.4611,58800.0
2012-12-03 14:00:00,7.09,7.09,7.08,7.09,42000.0,6.4703,6.4703,6.4611,6.4703,42000.0
2012-12-03 14:10:00,7.1,7.11,7.09,7.09,132000.0,6.4794,6.4885,6.4703,6.4703,132000.0
2012-12-03 14:20:00,7.1,7.1,7.08,7.08,186000.0,6.4794,6.4794,6.4611,6.4611,186000.0
2012-12-03 14:30:00,7.08,7.09,7.06,7.06,205200.0,6.4611,6.4703,6.4429,6.4429,205200.0
2012-12-03 14:40:00,7.06,7.08,7.06,7.07,112800.0,6.4429,6.4611,6.4429,6.452,112800.0
2012-12-03 14:50:00,7.06,7.08,7.06,7.08,80400.0,6.4429,6.4611,6.4429,6.4611,80400.0
2012-12-03 15:00:00,7.09,7.12,7.06,7.07,352800.0,6.4703,6.4976,6.4429,6.452,352800.0
2012-12-03 15:10:00,7.06,7.07,7.02,7.03,342000.0,6.4429,6.452,6.4064,6.4155,342000.0
2012-12-03 15:20:00,7.03,7.05,7.03,7.05,184800.0,6.4155,6.4337,6.4155,6.4337,184800.0
2012-12-03 15:30:00,7.06,7.07,7.05,7.07,80400.0,6.4429,6.452,6.4337,6.452,80400.0
2012-12-03 15:40:00,7.07,7.09,7.06,7.06,348000.0,6.452,6.4703,6.4429,6.4429,348000.0
2012-12-03 15:50:00,7.06,7.08,7.03,7.04,230400.0,6.4429,6.4611,6.4155,6.4246,230400.0
2012-12-04 09:30:00,7.04,7.06,7.01,7.05,762000.0,6.4246,6.4429,6.3972,6.4337,762000.0
2012-12-04 09:40:00,7.06,7.08,7.05,7.06,439200.0,6.4429,6.4611,6.4337,6.4429,439200.0
2012-12-04 09:50:00,7.06,7.07,7.04,7.04,210000.0,6.4429,6.452,6.4246,6.4246,210000.0
2012-12-04 10:00:00,7.04,7.08,7.02,7.08,252000.0,6.4246,6.4611,6.4064,6.4611,252000.0
2012-12-04 10:10:00,7.07,7.1,7.07,7.09,174000.0,6.452,6.4794,6.452,6.4703,174000.0
2012-12-04 10:20:00,7.08,7.08,7.02,7.02,286800.0,6.4611,6.4611,6.4064,6.4064,286800.0
2012-12-04 10:30:00,7.02,7.03,7.0,7.02,219600.0,6.4064,6.4155,6.3881,6.4064,219600.0
2012-12-04 10:40:00,7.02,7.03,7.01,7.03,192000.0,6.4064,6.4155,6.3972,6.4155,192000.0
2012-12-04 10:50:00,7.03,7.03,7.01,7.02,276000.0,6.4155,6.4155,6.3972,6.4064,276000.0
2012-12-04 11:00:00,7.02,7.02,6.98,6.99,177600.0,6.4064,6.4064,6.3699,6.379,177600.0
2012-12-04 11:10:00,6.98,7.0,6.98,6.99,286800.0,6.3699,6.3881,6.3699,6.379,286800.0
2012-12-04 11:20:00,7.0,7.0,6.98,6.98,92400.0,6.3881,6.3881,6.3699,6.3699,92400.0
2012-12-04 11:30:00,6.98,7.0,6.98,6.99,192000.0,6.3699,6.3881,6.3699,6.379,192000.0
2012-12-04 11:40:00,7.0,7.04,7.0,7.02,363600.0,6.3881,6.4246,6.3881,6.4064,363600.0
2012-12-04 11:50:00,7.03,7.03,7.02,7.02,38400.0,6.4155,6.4155,6.4064,6.4064,38400.0
2012-12-04 12:00:00,7.02,7.02,6.97,6.98,106800.0,6.4064,6.4064,6.3607,6.3699,106800.0
2012-12-04 12:10:00,6.99,6.99,6.97,6.98,120000.0,6.379,6.379,6.3607,6.3699,120000.0
2012-12-04 12:20:00,6.98,7.01,6.96,7.0,285600.0,6.3699,6.3972,6.3516,6.3881,285600.0
2012-12-04 12:30:00,7.0,7.01,6.98,6.99,285600.0,6.3881,6.3972,6.3699,6.379,285600.0
2012-12-04 12:40:00,6.99,7.01,6.98,7.0,82800.0,6.379,6.3972,6.3699,6.3881,82800.0
2012-12-04 12:50:00,7.0,7.0,6.98,6.98,129600.0,6.3881,6.3881,6.3699,6.3699,129600.0
2012-12-04 13:00:00,6.98,6.98,6.95,6.97,166800.0,6.3699,6.3699,6.3425,6.3607,166800.0
2012-12-04 13:10:00,6.97,6.98,6.97,6.97,84000.0,6.3607,6.3699,6.3607,6.3607,84000.0
2012-12-04 13:20:00,6.96,7.0,6.96,7.0,604800.0,6.3516,6.3881,6.3516,6.3881,604800.0
2012-12-04 13:30:00,7.0,7.0,6.98,6.99,68400.0,6.3881,6.3881,6.3699,6.379,68400.0
2012-12-04 13:40:00,6.99,7.01,6.99,7.0,109200.0,6.379,6.3972,6.379,6.3881,109200.0
2012-12-04 13:50:00,7.01,7.04,7.01,7.03,190800.0,6.3972,6.4246,6.3972,6.4155,190800.0
2012-12-04 14:00:00,7.03,7.05,7.02,7.03,132000.0,6.4155,6.4337,6.4064,6.4155,132000.0
2012-12-04 14:10:00,7.03,7.03,7.01,7.02,109200.0,6.4155,6.4155,6.3972,6.4064,109200.0
2012-12-04 14:20:00,7.02,7.03,7.01,7.01,98400.0,6.4064,6.4155,6.3972,6.3972,98400.0
2012-12-04 14:30:00,7.01,7.01,7.0,7.0,60000.0,6.3972,6.3972,6.3881,6.3881,60000.0
2012-12-04 14:40:00,7.0,7.03,7.0,7.01,48000.0,6.3881,6.4155,6.3881,6.3972,48000.0
2012-12-04 14:50:00,7.02,7.03,7.01,7.01,117600.0,6.4064,6.4155,6.3972,6.3972,117600.0
2012-12-04 15:00:00,7.01,7.05,7.01,7.05,92400.0,6.3972,6.4337,6.3972,6.4337,92400.0
2012-12-04 15:10:00,7.05,7.05,7.04,7.04,181200.0,6.4337,6.4337,6.4246,6.4246,181200.0
2012-12-04 15:20:00,7.04,7.05,7.02,7.04,160800.0,6.4246,6.4337,6.4064,6.4246,160800.0
2012-12-04 15:30:00,7.04,7.05,7.02,7.03,138000.0,6.4246,6.4337,6.4064,6.4155,138000.0
2012-12-04 15:40:00,7.02,7.04,7.02,7.03,249600.0,6.4064,6.4246,6.4064,6.4155,249600.0
2012-12-04 15:50:00,7.03,7.03,7.0,7.01,716400.0,6.4155,6.4155,6.3881,6.3972,716400.0
2012-12-05 09:30:00,7.03,7.07,7.02,7.05,204000.0,6.4155,6.452,6.4064,6.4337,204000.0
2012-12-05 09:40:00,7.06,7.07,7.02,7.03,172800.0,6.4429,6.452,6.4064,6.4155,172800.0
2012-12-05 09:50:00,7.02,7.02,7.0,7.0,157200.0,6.4064,6.4064,6.3881,6.3881,157200.0
2012-12-05 10:00:00,7.0,7.04,6.98,7.01,241200.0,6.3881,6.4246,6.3699,6.3972,241200.0
2012-12-05 10:10:00,7.0,7.01,6.99,7.01,56400.0,6.3881,6.3972,6.379,6.3972,56400.0
2012-12-05 10:20:00,7.02,7.03,6.97,6.98,103200.0,6.4064,6.4155,6.3607,6.3699,103200.0
2012-12-05 10:30:00,6.97,6.98,6.97,6.97,114000.0,6.3607,6.3699,6.3607,6.3607,114000.0
2012-12-05 10:40:00,6.96,6.96,6.91,6.93,543600.0,6.3516,6.3516,6.306,6.3242,543600.0
2012-12-05 10:50:00,6.93,6.93,6.88,6.92,362400.0,6.3242,6.3242,6.2786,6.3151,362400.0
2012-12-05 11:00:00,6.91,6.93,6.91,6.92,262800.0,6.306,6.3242,6.306,6.3151,262800.0
2012-12-05 11:10:00,6.93,6.96,6.93,6.94,280800.0,6.3242,6.3516,6.3242,6.3334,280800.0
2012-12-05 11:20:00,6.94,6.98,6.94,6.97,278400.0,6.3334,6.3699,6.3334,6.3607,278400.0
2012-12-05 11:30:00,6.98,7.02,6.98,7.02,253200.0,6.3699,6.4064,6.3699,6.4064,253200.0
2012-12-05 11:40:00,7.02,7.04,7.02,7.03,192000.0,6.4064,6.4246,6.4064,6.4155,192000.0
2012-12-05 11:50:00,7.02,7.08,7.02,7.07,427200.0,6.4064,6.4611,6.4064,6.452,427200.0
2012-12-05 12:00:00,7.07,7.13,7.07,7.11,556800.0,6.452,6.5068,6.452,6.4885,556800.0
2012-12-05 12:10:00,7.11,7.11,7.08,7.09,214800.0,6.4885,6.4885,6.4611,6.4703,214800.0
2012-12-05 12:20:00,7.09,7.1,7.07,7.08,128400.0,6.4703,6.4794,6.452,6.4611,128400.0
2012-12-05 12:30:00,7.08,7.13,7.08,7.13,139200.0,6.4611,6.5068,6.4611,6.5068,139200.0
2012-12-05 12:40:00,7.13,7.14,7.11,7.11,118800.0,6.5068,6.5159,6.4885,6.4885,118800.0
2012-12-05 12:50:00,7.11,7.13,7.11,7.12,142800.0,6.4885,6.5068,6.4885,6.4976,142800.0
2012-12-05 13:00:00,7.13,7.13,7.11,7.12,246000.0,6.5068,6.5068,6.4885,6.4976,246000.0
2012-12-05 13:10:00,7.12,7.13,7.1,7.1,31200.0,6.4976,6.5068,6.4794,6.4794,31200.0
2012-12-05 13:20:00,7.1,7.11,7.1,7.1,177600.0,6.4794,6.4885,6.4794,6.4794,177600.0
2012-12-05 13:30:00,7.1,7.11,7.1,7.11,26400.0,6.4794,6.4885,6.4794,6.4885,26400.0
2012-12-05 13:40:00,7.1,7.1,7.08,7.09,44400.0,6.4794,6.4794,6.4611,6.4703,44400.0
2012-12-05 13:50:00,7.09,7.09,7.08,7.08,94800.0,6.4703,6.4703,6.4611,6.4611,94800.0
2012-12-05 14:00:00,7.09,7.1,7.09,7.1,168000.0,6.4703,6.4794,6.4703,6.4794,168000.0
2012-12-05 14:10:00,7.1,7.12,7.1,7.12,100800.0,6.4794,6.4976,6.4794,6.4976,100800.0
2012-12-05 14:20:00,7.12,7.12,7.09,7.1,79200.0,6.4976,6.4976,6.4703,6.4794,79200.0
2012-12-05 14:30:00,7.09,7.1,7.09,7.09,128400.0,6.4703,6.4794,6.4703,6.4703,128400.0
2012-12-05 14:40:00,7.11,7.11,7.1,7.11,92400.0,6.4885,6.4885,6.4794,6.4885,92400.0
2012-12-05 14:50:00,7.1,7.11,7.1,7.1,43200.0,6.4794,6.4885,6.4794,6.4794,43200.0
2012-12-05 15:00:00,7.09,7.12,7.09,7.12,75600.0,6.4703,6.4976,6.4703,6.4976,75600.0
2012-12-05 15:10:00,7.12,7.14,7.12,7.12,202800.0,6.4976,6.5159,6.4976,6.4976,202800.0
2012-12-05 15:20:00,7.12,7.12,7.11,7.11,308400.0,6.4976,6.4976,6.4885,6.4885,308400.0
2012-12-05 15:30:00,7.11,7.11,7.08,7.08,338400.0,6.4885,6.4885,6.4611,6.4611,338400.0
2012-12-05 15:40:00,7.08,7.09,7.04,7.04,499200.0,6.4611,6.4703,6.4246,6.4246,499200.0
2012-12-05 15:50:00,7.05,7.07,7.02,7.04,475200.0,6.4337,6.452,6.4064,6.4246,475200.0
2012-12-06 09:30:00,7.03,7.07,7.0,7.07,582000.0,6.4155,6.452,6.3881,6.452,582000.0
2012-12-06 09:40:00,7.07,7.07,7.01,7.04,504000.0,6.452,6.452,6.3972,6.4246,504000.0
2012-12-06 09:50:00,7.03,7.07,7.02,7.05,327600.0,6.4155,6.452,6.4064,6.4337,327600.0
2012-12-06 10:00:00,7.04,7.05,7.01,7.04,199200.0,6.4246,6.4337,6.3972,6.4246,199200.0
2012-12-06 10:10:00,7.03,7.04,7.01,7.01,225600.0,6.4155,6.4246,6.3972,6.3972,225600.0
2012-12-06 10:20:00,7.0,7.04,7.0,7.03,36000.0,6.3881,6.4246,6.3881,6.4155,36000.0
2012-12-06 10:30:00,7.03,7.07,7.02,7.06,146400.0,6.4155,6.452,6.4064,6.4429,146400.0
2012-12-06 10:40:00,7.07,7.1,7.06,7.1,272400.0,6.452,6.4794,6.4429,6.4794,272400.0
2012-12-06 10:50:00,7.1,7.11,7.09,7.09,267600.0,6.4794,6.4885,6.4703,6.4703,267600.0
2012-12-06 11:00:00,7.1,7.1,7.08,7.09,258000.0,6.4794,6.4794,6.4611,6.4703,258000.0
2012-12-06 11:10:00,7.08,7.09,7.08,7.09,127200.0,6.4611,6.4703,6.4611,6.4703,127200.0
2012-12-06 11:20:00,7.09,7.1,7.08,7.09,61200.0,6.4703,6.4794,6.4611,6.4703,61200.0
2012-12-06 11:30:00,7.1,7.12,7.09,7.11,153600.0,6.4794,6.4976,6.4703,6.4885,153600.0
2012-12-06 11:40:00,7.11,7.11,7.1,7.1,104400.0,6.4885,6.4885,6.4794,6.4794,104400.0
2012-12-06 11:50:00,7.1,7.11,7.1,7.1,36000.0,6.4794,6.4885,6.4794,6.4794,36000.0
2012-12-06 12:00:00,7.09,7.09,7.08,7.09,60000.0,6.4703,6.4703,6.4611,6.4703,60000.0
2012-12-06 12:10:00,7.09,7.09,7.08,7.08,55200.0,6.4703,6.4703,6.4611,6.4611,55200.0
2012-12-06 12:20:00,7.08,7.08,7.06,7.06,238800.0,6.4611,6.4611,6.4429,6.4429,238800.0
2012-12-06 12:30:00,7.05,7.07,7.05,7.06,48000.0,6.4337,6.452,6.4337,6.4429,48000.0
2012-12-06 12:40:00,7.05,7.06,7.04,7.06,111600.0,6.4337,6.4429,6.4246,6.4429,111600.0
2012-12-06 12:50:00,7.06,7.06,7.05,7.05,52800.0,6.4429,6.4429,6.4337,6.4337,52800.0
2012-12-06 13:00:00,7.04,7.05,7.04,7.05,123600.0,6.4246,6.4337,6.4246,6.4337,123600.0
2012-12-06 13:10:00,7.05,7.08,7.05,7.08,168000.0,6.4337,6.4611,6.4337,6.4611,168000.0
2012-12-06 13:20:00,7.09,7.09,7.08,7.08,87600.0,6.4703,6.4703,6.4611,6.4611,87600.0
2012-12-06 13:30:00,7.07,7.09,7.07,7.09,12000.0,6.452,6.4703,6.452,6.4703,12000.0
2012-12-06 13:40:00,7.08,7.1,7.08,7.1,84000.0,6.4611,6.4794,6.4611,6.4794,84000.0
2012-12-06 13:50:00,7.1,7.1,7.09,7.1,79200.0,6.4794,6.4794,6.4703,6.4794,79200.0
2012-12-06 14:00:00,7.1,7.1,7.08,7.08,170400.0,6.4794,6.4794,6.4611,6.4611,170400.0
2012-12-06 14:10:00,7.09,7.09,7.08,7.09,96000.0,6.4703,6.4703,6.4611,6.4703,96000.0
2012-12-06 14:20:00,7.09,7.1,7.09,7.1,26400.0,6.4703,6.4794,6.4703,6.4794,26400.0
2012-12-06 14:30:00,7.1,7.11,7.09,7.1,79200.0,6.4794,6.4885,6.4703,6.4794,79200.0
2012-12-06 14:40:00,7.1,7.1,7.08,7.09,25200.0,6.4794,6.4794,6.4611,6.4703,25200.0
2012-12-06 14:50:00,7.09,7.09,7.08,7.08,22800.0,6.4703,6.4703,6.4611,6.4611,22800.0
2012-12-06 15:00:00,7.09,7.09,7.08,7.09,151200.0,6.4703,6.4703,6.4611,6.4703,151200.0
2012-12-06 15:10:00,7.09,7.09,7.07,7.07,82800.0,6.4703,6.4703,6.452,6.452,82800.0
2012-12-06 15:20:00,7.07,7.08,7.07,7.07,139200.0,6.452,6.4611,6.452,6.452,139200.0
2012-12-06 15:30:00,7.07,7.11,7.07,7.11,283200.0,6.452,6.4885,6.452,6.4885,283200.0
2012-12-06 15:40:00,7.11,7.11,7.09,7.1,337200.0,6.4885,6.4885,6.4703,6.4794,337200.0
2012-12-06 15:50:00,7.1,7.12,7.1,7.12,756000.0,6.4794,6.4976,6.4794,6.4976,756000.0
2012-12-07 09:30:00,7.2,7.22,7.17,7.17,1792800.0,6.5706,6.5889,6.5433,6.5433,1792800.0
2012-12-07 09:40:00,7.17,7.19,7.14,7.16,535200.0,6.5433,6.5615,6.5159,6.5341,535200.0
2012-12-07 09:50:00,7.16,7.18,7.13,7.14,739200.0,6.5341,6.5524,6.5068,6.5159,739200.0
2012-12-07 10:00:00,7.14,7.19,7.13,7.17,241200.0,6.5159,6.5615,6.5068,6.5433,241200.0
2012-12-07 10:10:00,7.18,7.18,7.15,7.16,168000.0,6.5524,6.5524,6.525,6.5341,168000.0
2012-12-07 10:20:00,7.15,7.17,7.13,7.15,367200.0,6.525,6.5433,6.5068,6.525,367200.0
2012-12-07 10:30:00,7.15,7.15,7.1,7.12,283200.0,6.525,6.525,6.4794,6.4976,283200.0
2012-12-07 10:40:00,7.12,7.14,7.11,7.13,202800.0,6.4976,6.5159,6.4885,6.5068,202800.0
2012-12-07 10:50:00,7.13,7.13,7.1,7.11,100800.0,6.5068,6.5068,6.4794,6.4885,100800.0
2012-12-07 11:00:00,7.11,7.13,7.07,7.1,505200.0,6.4885,6.5068,6.452,6.4794,505200.0
2012-12-07 11:10:00,7.1,7.13,7.09,7.13,205200.0,6.4794,6.5068,6.4703,6.5068,205200.0
2012-12-07 11:20:00,7.13,7.13,7.12,7.13,97200.0,6.5068,6.5068,6.4976,6.5068,97200.0
2012-12-07 11:30:00,7.13,7.14,7.11,7.13,122400.0,6.5068,6.5159,6.4885,6.5068,122400.0
2012-12-07 11:40:00,7.14,7.14,7.12,7.13,72000.0,6.5159,6.5159,6.4976,6.5068,72000.0
2012-12-07 11:50:00,7.12,7.12,7.1,7.1,67200.0,6.4976,6.4976,6.4794,6.4794,67200.0
2012-12-07 12:00:00,7.1,7.11,7.1,7.11,75600.0,6.4794,6.4885,6.4794,6.4885,75600.0
2012-12-07 12:10:00,7.11,7.14,7.11,7.13,132000.0,6.4885,6.5159,6.4885,6.5068,132000.0
2012-12-07 12:20:00,7.13,7.13,7.12,7.13,301200.0,6.5068,6.5068,6.4976,6.5068,301200.0
2012-12-07 12:30:00,7.12,7.13,7.11,7.11,145200.0,6.4976,6.5068,6.4885,6.4885,145200.0
2012-12-07 12:40:00,7.11,7.14,7.11,7.13,114000.0,6.4885,6.5159,6.4885,6.5068,114000.0
2012-12-07 12:50:00,7.13,7.13,7.11,7.13,126000.0,6.5068,6.5068,6.4885,6.5068,126000.0
2012-12-07 13:00:00,7.13,7.15,7.13,7.14,168000.0,6.5068,6.525,6.5068,6.5159,168000.0
2012-12-07 13:10:00,7.15,7.15,7.14,7.14,36000.0,6.525,6.525,6.5159,6.5159,36000.0
2012-12-07 13:20:00,7.13,7.16,7.13,7.15,129600.0,6.5068,6.5341,6.5068,6.525,129600.0
2012-12-07 13:30:00,7.15,7.15,7.14,7.15,48000.0,6.525,6.525,6.5159,6.525,48000.0
2012-12-07 13:40:00,7.15,7.15,7.14,7.14,50400.0,6.525,6.525,6.5159,6.5159,50400.0
2012-12-07 13:50:00,7.14,7.14,7.13,7.13,38400.0,6.5159,6.5159,6.5068,6.5068,38400.0
2012-12-07 14:00:00,7.13,7.14,7.13,7.13,52800.0,6.5068,6.5159,6.5068,6.5068,52800.0
2012-12-07 14:10:00,7.13,7.14,7.13,7.14,72000.0,6.5068,6.5159,6.5068,6.5159,72000.0
2012-12-07 14:20:00,7.15,7.16,7.15,7.15,57600.0,6.525,6.5341,6.525,6.525,57600.0
2012-12-07 14:30:00,7.16,7.17,7.15,7.17,198000.0,6.5341,6.5433,6.525,6.5433,198000.0
2012-12-07 14:40:00,7.16,7.16,7.15,7.16,13200.0,6.5341,6.5341,6.525,6.5341,13200.0
2012-12-07 14:50:00,7.16,7.16,7.15,7.16,16800.0,6.5341,6.5341,6.525,6.5341,16800.0
2012-12-07 15:00:00,7.16,7.17,7.16,7.16,261600.0,6.5341,6.5433,6.5341,6.5341,261600.0
2012-12-07 15:10:00,7.16,7.16,7.15,7.15,49200.0,6.5341,6.5341,6.525,6.525,49200.0
2012-12-07 15:20:00,7.15,7.15,7.13,7.14,115200.0,6.525,6.525,6.5068,6.5159,115200.0
2012-12-07 15:30:00,7.16,7.16,7.15,7.16,216000.0,6.5341,6.5341,6.525,6.5341,216000.0
2012-12-07 15:40:00,7.16,7.18,7.16,7.17,194400.0,6.5341,6.5524,6.5341,6.5433,194400.0
2012-12-07 15:50:00,7.17,7.18,7.17,7.18,406800.0,6.5433,6.5524,6.5433,6.5524,406800.0
2012-12-10 09:30:00,7.15,7.19,7.14,7.15,460800.0,6.525,6.5615,6.5159,6.525,460800.0
2012-12-10 09:40:00,7.15,7.2,7.15,7.2,370800.0,6.525,6.5706,6.525,6.5706,370800.0
2012-12-10 09:50:00,7.2,7.2,7.18,7.19,186000.0,6.5706,6.5706,6.5524,6.5615,186000.0
2012-12-10 10:00:00,7.19,7.21,7.18,7.19,573600.0,6.5615,6.5798,6.5524,6.5615,573600.0
2012-12-10 10:10:00,7.2,7.21,7.17,7.18,225600.0,6.5706,6.5798,6.5433,6.5524,225600.0
2012-12-10 10:20:00,7.18,7.19,7.18,7.19,169200.0,6.5524,6.5615,6.5524,6.5615,169200.0
2012-12-10 10:30:00,7.19,7.2,7.19,7.2,87600.0,6.5615,6.5706,6.5615,6.5706,87600.0
2012-12-10 10:40:00,7.2,7.2,7.19,7.19,156000.0,6.5706,6.5706,6.5615,6.5615,156000.0
2012-12-10 10:50:00,7.19,7.24,7.19,7.24,364800.0,6.5615,6.6071,6.5615,6.6071,364800.0
2012-12-10 11:00:00,7.24,7.24,7.22,7.23,158400.0,6.6071,6.6071,6.5889,6.598,158400.0
2012-12-10 11:10:00,7.23,7.23,7.22,7.22,38400.0,6.598,6.598,6.5889,6.5889,38400.0
2012-12-10 11:20:00,7.23,7.23,7.21,7.22,70800.0,6.598,6.598,6.5798,6.5889,70800.0
2012-12-10 11:30:00,7.22,7.23,7.21,7.22,79200.0,6.5889,6.598,6.5798,6.5889,79200.0
2012-12-10 11:40:00,7.22,7.23,7.22,7.23,37200.0,6.5889,6.598,6.5889,6.598,37200.0
2012-12-10 11:50:00,7.23,7.23,7.21,7.21,88800.0,6.598,6.598,6.5798,6.5798,88800.0
2012-12-10 12:00:00,7.21,7.23,7.21,7.22,148800.0,6.5798,6.598,6.5798,6.5889,148800.0
2012-12-10 12:10:00,7.22,7.23,7.22,7.23,58800.0,6.5889,6.598,6.5889,6.598,58800.0
2012-12-10 12:20:00,7.23,7.24,7.22,7.22,208800.0,6.598,6.6071,6.5889,6.5889,208800.0
2012-12-10 12:30:00,7.22,7.23,7.22,7.22,22800.0,6.5889,6.598,6.5889,6.5889,22800.0
2012-12-10 12:40:00,7.23,7.23,7.21,7.21,75600.0,6.598,6.598,6.5798,6.5798,75600.0
2012-12-10 12:50:00,7.21,7.22,7.21,7.22,171600.0,6.5798,6.5889,6.5798,6.5889,171600.0
2012-12-10 13:00:00,7.22,7.22,7.2,7.2,80400.0,6.5889,6.5889,6.5706,6.5706,80400.0
2012-12-10 13:10:00,7.2,7.2,7.2,7.2,138000.0,6.5706,6.5706,6.5706,6.5706,138000.0
2012-12-10 13:20:00,7.2,7.2,7.2,7.2,174000.0,6.5706,6.5706,6.5706,6.5706,174000.0
2012-12-10 13:30:00,7.2,7.2,7.19,7.19,124800.0,6.5706,6.5706,6.5615,6.5615,124800.0
2012-12-10 13:40:00,7.2,7.21,7.2,7.21,25200.0,6.5706,6.5798,6.5706,6.5798,25200.0
2012-12-10 13:50:00,7.2,7.2,7.19,7.19,26400.0,6.5706,6.5706,6.5615,6.5615,26400.0
2012-12-10 14:00:00,7.2,7.2,7.2,7.2,63600.0,6.5706,6.5706,6.5706,6.5706,63600.0
2012-12-10 14:10:00,7.2,7.2,7.2,7.2,75600.0,6.5706,6.5706,6.5706,6.5706,75600.0
2012-12-10 14:20:00,7.2,7.2,7.19,7.2,67200.0,6.5706,6.5706,6.5615,6.5706,67200.0
2012-12-10 14:30:00,7.2,7.2,7.17,7.17,144000.0,6.5706,6.5706,6.5433,6.5433,144000.0
2012-12-10 14:40:00,7.17,7.18,7.16,7.17,111600.0,6.5433,6.5524,6.5341,6.5433,111600.0
2012-12-10 14:50:00,7.17,7.2,7.17,7.2,264000.0,6.5433,6.5706,6.5433,6.5706,264000.0
2012-12-10 15:00:00,7.2,7.2,7.2,7.2,72000.0,6.5706,6.5706,6.5706,6.5706,72000.0
2012-12-10 15:10:00,7.2,7.21,7.2,7.2,158400.0,6.5706,6.5798,6.5706,6.5706,158400.0
2012-12-10 15:20:00,7.2,7.21,7.19,7.21,115200.0,6.5706,6.5798,6.5615,6.5798,115200.0
2012-12-10 15:30:00,7.21,7.22,7.21,7.22,145200.0,6.5798,6.5889,6.5798,6.5889,145200.0
2012-12-10 15:40:00,7.22,7.22,7.21,7.21,265200.0,6.5889,6.5889,6.5798,6.5798,265200.0
2012-12-10 15:50:00,7.21,7.21,7.19,7.19,327600.0,6.5798,6.5798,6.5615,6.5615,327600.0
2012-12-11 09:30:00,7.28,7.31,7.27,7.31,454800.0,6.6436,6.671,6.6345,6.671,454800.0
2012-12-11 09:40:00,7.3,7.31,7.29,7.31,127200.0,6.6619,6.671,6.6528,6.671,127200.0
2012-12-11 09:50:00,7.31,7.34,7.31,7.34,204000.0,6.671,6.6984,6.671,6.6984,204000.0
2012-12-11 10:00:00,7.34,7.37,7.34,7.36,309600.0,6.6984,6.7258,6.6984,6.7167,309600.0
2012-12-11 10:10:00,7.37,7.38,7.36,7.36,542400.0,6.7258,6.7349,6.7167,6.7167,542400.0
2012-12-11 10:20:00,7.36,7.37,7.35,7.37,417600.0,6.7167,6.7258,6.7075,6.7258,417600.0
2012-12-11 10:30:00,7.37,7.38,7.36,7.38,151200.0,6.7258,6.7349,6.7167,6.7349,151200.0
2012-12-11 10:40:00,7.38,7.39,7.38,7.39,156000.0,6.7349,6.744,6.7349,6.744,156000.0
2012-12-11 10:50:00,7.38,7.39,7.37,7.37,148800.0,6.7349,6.744,6.7258,6.7258,148800.0
2012-12-11 11:00:00,7.37,7.38,7.36,7.38,91200.0,6.7258,6.7349,6.7167,6.7349,91200.0
2012-12-11 11:10:00,7.38,7.39,7.38,7.39,124800.0,6.7349,6.744,6.7349,6.744,124800.0
2012-12-11 11:20:00,7.38,7.44,7.38,7.41,474000.0,6.7349,6.7897,6.7349,6.7623,474000.0
2012-12-11 11:30:00,7.41,7.42,7.4,7.4,102000.0,6.7623,6.7714,6.7532,6.7532,102000.0
2012-12-11 11:40:00,7.4,7.41,7.4,7.41,134400.0,6.7532,6.7623,6.7532,6.7623,134400.0
2012-12-11 11:50:00,7.41,7.41,7.39,7.39,174000.0,6.7623,6.7623,6.744,6.744,174000.0
2012-12-11 12:00:00,7.39,7.4,7.35,7.37,390000.0,6.744,6.7532,6.7075,6.7258,390000.0
2012-12-11 12:10:00,7.37,7.39,7.37,7.39,322800.0,6.7258,6.744,6.7258,6.744,322800.0
2012-12-11 12:20:00,7.39,7.42,7.39,7.4,254400.0,6.744,6.7714,6.744,6.7532,254400.0
2012-12-11 12:30:00,7.41,7.41,7.39,7.41,97200.0,6.7623,6.7623,6.744,6.7623,97200.0
2012-12-11 12:40:00,7.4,7.4,7.39,7.39,75600.0,6.7532,6.7532,6.744,6.744,75600.0
2012-12-11 12:50:00,7.39,7.4,7.39,7.39,54000.0,6.744,6.7532,6.744,6.744,54000.0
2012-12-11 13:00:00,7.39,7.4,7.39,7.39,24000.0,6.744,6.7532,6.744,6.744,24000.0
2012-12-11 13:10:00,7.38,7.39,7.38,7.39,27600.0,6.7349,6.744,6.7349,6.744,27600.0
2012-12-11 13:20:00,7.39,7.39,7.38,7.38,44400.0,6.744,6.744,6.7349,6.7349,44400.0
2012-12-11 13:30:00,7.39,7.39,7.39,7.39,43200.0,6.744,6.744,6.744,6.744,43200.0
2012-12-11 13:40:00,7.39,7.39,7.38,7.39,64800.0,6.744,6.744,6.7349,6.744,64800.0
2012-12-11 13:50:00,7.39,7.39,7.39,7.39,192000.0,6.744,6.744,6.744,6.744,192000.0
2012-12-11 14:00:00,7.39,7.39,7.39,7.39,206400.0,6.744,6.744,6.744,6.744,206400.0
2012-12-11 14:10:00,7.39,7.39,7.39,7.39,48000.0,6.744,6.744,6.744,6.744,48000.0
2012-12-11 14:20:00,7.39,7.39,7.38,7.38,52800.0,6.744,6.744,6.7349,6.7349,52800.0
2012-12-11 14:30:00,7.38,7.38,7.36,7.36,214800.0,6.7349,6.7349,6.7167,6.7167,214800.0
2012-12-11 14:40:00,7.36,7.37,7.33,7.33,471600.0,6.7167,6.7258,6.6893,6.6893,471600.0
2012-12-11 14:50:00,7.33,7.34,7.33,7.33,91200.0,6.6893,6.6984,6.6893,6.6893,91200.0
2012-12-11 15:00:00,7.33,7.33,7.29,7.31,144000.0,6.6893,6.6893,6.6528,6.671,144000.0
2012-12-11 15:10:00,7.31,7.31,7.28,7.29,192000.0,6.671,6.671,6.6436,6.6528,192000.0
2012-12-11 15:20:00,7.29,7.32,7.29,7.32,124800.0,6.6528,6.6801,6.6528,6.6801,124800.0
2012-12-11 15:30:00,7.32,7.34,7.31,7.33,261600.0,6.6801,6.6984,6.671,6.6893,261600.0
2012-12-11 15:40:00,7.33,7.35,7.33,7.34,261600.0,6.6893,6.7075,6.6893,6.6984,261600.0
2012-12-11 15:50:00,7.33,7.34,7.32,7.33,232800.0,6.6893,6.6984,6.6801,6.6893,232800.0
2012-12-12 09:30:00,7.43,7.43,7.39,7.4,519600.0,6.7805,6.7805,6.744,6.7532,519600.0
2012-12-12 09:40:00,7.4,7.41,7.39,7.41,220800.0,6.7532,6.7623,6.744,6.7623,220800.0
2012-12-12 09:50:00,7.4,7.41,7.4,7.4,133200.0,6.7532,6.7623,6.7532,6.7532,133200.0
2012-12-12 10:00:00,7.4,7.4,7.37,7.37,290400.0,6.7532,6.7532,6.7258,6.7258,290400.0
2012-12-12 10:10:00,7.38,7.38,7.37,7.38,166800.0,6.7349,6.7349,6.7258,6.7349,166800.0
2012-12-12 10:20:00,7.38,7.4,7.38,7.4,226800.0,6.7349,6.7532,6.7349,6.7532,226800.0
2012-12-12 10:30:00,7.4,7.4,7.37,7.37,152400.0,6.7532,6.7532,6.7258,6.7258,152400.0
2012-12-12 10:40:00,7.37,7.37,7.36,7.37,82800.0,6.7258,6.7258,6.7167,6.7258,82800.0
2012-12-12 10:50:00,7.37,7.38,7.36,7.37,55200.0,6.7258,6.7349,6.7167,6.7258,55200.0
2012-12-12 11:00:00,7.38,7.38,7.36,7.36,94800.0,6.7349,6.7349,6.7167,6.7167,94800.0
2012-12-12 11:10:00,7.37,7.38,7.37,7.38,224400.0,6.7258,6.7349,6.7258,6.7349,224400.0
2012-12-12 11:20:00,7.38,7.39,7.38,7.39,159600.0,6.7349,6.744,6.7349,6.744,159600.0
2012-12-12 11:30:00,7.39,7.4,7.39,7.39,105600.0,6.744,6.7532,6.744,6.744,105600.0
2012-12-12 11:40:00,7.39,7.4,7.38,7.38,62400.0,6.744,6.7532,6.7349,6.7349,62400.0
2012-12-12 11:50:00,7.38,7.38,7.36,7.36,21600.0,6.7349,6.7349,6.7167,6.7167,21600.0
2012-12-12 12:00:00,7.37,7.38,7.37,7.38,189600.0,6.7258,6.7349,6.7258,6.7349,189600.0
2012-12-12 12:10:00,7.38,7.38,7.37,7.38,64800.0,6.7349,6.7349,6.7258,6.7349,64800.0
2012-12-12 12:20:00,7.38,7.38,7.38,7.38,166800.0,6.7349,6.7349,6.7349,6.7349,166800.0
2012-12-12 12:30:00,7.39,7.45,7.35,7.44,1303200.0,6.744,6.7988,6.7075,6.7897,1303200.0
2012-12-12 12:40:00,7.45,7.48,7.42,7.47,306000.0,6.7988,6.8262,6.7714,6.817,306000.0
2012-12-12 12:50:00,7.47,7.5,7.46,7.48,738000.0,6.817,6.8444,6.8079,6.8262,738000.0
2012-12-12 13:00:00,7.48,7.49,7.48,7.48,174000.0,6.8262,6.8353,6.8262,6.8262,174000.0
2012-12-12 13:10:00,7.48,7.49,7.45,7.47,278400.0,6.8262,6.8353,6.7988,6.817,278400.0
2012-12-12 13:20:00,7.48,7.5,7.48,7.49,248400.0,6.8262,6.8444,6.8262,6.8353,248400.0
2012-12-12 13:30:00,7.5,7.51,7.48,7.49,456000.0,6.8444,6.8535,6.8262,6.8353,456000.0
2012-12-12 13:40:00,7.48,7.48,7.47,7.48,561600.0,6.8262,6.8262,6.817,6.8262,561600.0
2012-12-12 13:50:00,7.48,7.48,7.47,7.48,242400.0,6.8262,6.8262,6.817,6.8262,242400.0
2012-12-12 14:00:00,7.48,7.48,7.47,7.48,117600.0,6.8262,6.8262,6.817,6.8262,117600.0
2012-12-12 14:10:00,7.48,7.48,7.48,7.48,114000.0,6.8262,6.8262,6.8262,6.8262,114000.0
2012-12-12 14:20:00,7.48,7.48,7.43,7.44,369600.0,6.8262,6.8262,6.7805,6.7897,369600.0
2012-12-12 14:30:00,7.44,7.44,7.42,7.43,195600.0,6.7897,6.7897,6.7714,6.7805,195600.0
2012-12-12 14:40:00,7.43,7.45,7.43,7.45,126000.0,6.7805,6.7988,6.7805,6.7988,126000.0
2012-12-12 14:50:00,7.45,7.45,7.43,7.43,91200.0,6.7988,6.7988,6.7805,6.7805,91200.0
2012-12-12 15:00:00,7.43,7.43,7.39,7.4,142800.0,6.7805,6.7805,6.744,6.7532,142800.0
2012-12-12 15:10:00,7.41,7.41,7.37,7.39,220800.0,6.7623,6.7623,6.7258,6.744,220800.0
2012-12-12 15:20:00,7.39,7.4,7.34,7.36,224400.0,6.744,6.7532,6.6984,6.7167,224400.0
2012-12-12 15:30:00,7.36,7.37,7.32,7.32,150000.0,6.7167,6.7258,6.6801,6.6801,150000.0
2012-12-12 15:40:00,7.33,7.34,7.32,7.34,162000.0,6.6893,6.6984,6.6801,6.6984,162000.0
2012-12-12 15:50:00,7.35,7.35,7.33,7.35,241200.0,6.7075,6.7075,6.6893,6.7075,241200.0
2012-12-13 09:30:00,7.34,7.36,7.33,7.35,387600.0,6.6984,6.7167,6.6893,6.7075,387600.0
2012-12-13 09:40:00,7.35,7.35,7.31,7.33,255600.0,6.7075,6.7075,6.671,6.6893,255600.0
2012-12-13 09:50:00,7.34,7.35,7.33,7.35,282000.0,6.6984,6.7075,6.6893,6.7075,282000.0
2012-12-13 10:00:00,7.35,7.36,7.34,7.36,141600.0,6.7075,6.7167,6.6984,6.7167,141600.0
2012-12-13 10:10:00,7.36,7.39,7.36,7.39,160800.0,6.7167,6.744,6.7167,6.744,160800.0
2012-12-13 10:20:00,7.39,7.4,7.37,7.38,134400.0,6.744,6.7532,6.7258,6.7349,134400.0
2012-12-13 10:30:00,7.38,7.38,7.36,7.37,75600.0,6.7349,6.7349,6.7167,6.7258,75600.0
2012-12-13 10:40:00,7.36,7.36,7.34,7.34,144000.0,6.7167,6.7167,6.6984,6.6984,144000.0
2012-12-13 10:50:00,7.35,7.35,7.34,7.34,48000.0,6.7075,6.7075,6.6984,6.6984,48000.0
2012-12-13 11:00:00,7.34,7.34,7.32,7.32,160800.0,6.6984,6.6984,6.6801,6.6801,160800.0
2012-12-13 11:10:00,7.31,7.32,7.28,7.3,300000.0,6.671,6.6801,6.6436,6.6619,300000.0
2012-12-13 11:20:00,7.31,7.31,7.27,7.29,229200.0,6.671,6.671,6.6345,6.6528,229200.0
2012-12-13 11:30:00,7.29,7.32,7.29,7.3,378000.0,6.6528,6.6801,6.6528,6.6619,378000.0
2012-12-13 11:40:00,7.3,7.3,7.28,7.28,170400.0,6.6619,6.6619,6.6436,6.6436,170400.0
2012-12-13 11:50:00,7.28,7.3,7.28,7.3,150000.0,6.6436,6.6619,6.6436,6.6619,150000.0
2012-12-13 12:00:00,7.3,7.3,7.29,7.29,38400.0,6.6619,6.6619,6.6528,6.6528,38400.0
2012-12-13 12:10:00,7.29,7.29,7.25,7.25,195600.0,6.6528,6.6528,6.6163,6.6163,195600.0
2012-12-13 12:20:00,7.25,7.26,7.23,7.23,319200.0,6.6163,6.6254,6.598,6.598,319200.0
2012-12-13 12:30:00,7.23,7.24,7.23,7.23,129600.0,6.598,6.6071,6.598,6.598,129600.0
2012-12-13 12:40:00,7.23,7.23,7.2,7.22,177600.0,6.598,6.598,6.5706,6.5889,177600.0
2012-12-13 12:50:00,7.23,7.23,7.22,7.22,75600.0,6.598,6.598,6.5889,6.5889,75600.0
2012-12-13 13:00:00,7.23,7.23,7.21,7.21,58800.0,6.598,6.598,6.5798,6.5798,58800.0
2012-12-13 13:10:00,7.21,7.22,7.19,7.21,128400.0,6.5798,6.5889,6.5615,6.5798,128400.0
2012-12-13 13:20:00,7.21,7.23,7.2,7.23,112800.0,6.5798,6.598,6.5706,6.598,112800.0
2012-12-13 13:30:00,7.22,7.23,7.22,7.22,31200.0,6.5889,6.598,6.5889,6.5889,31200.0
2012-12-13 13:40:00,7.22,7.22,7.19,7.2,92400.0,6.5889,6.5889,6.5615,6.5706,92400.0
2012-12-13 13:50:00,7.19,7.2,7.19,7.2,82800.0,6.5615,6.5706,6.5615,6.5706,82800.0
2012-12-13 14:00:00,7.21,7.21,7.17,7.18,144000.0,6.5798,6.5798,6.5433,6.5524,144000.0
2012-12-13 14:10:00,7.18,7.18,7.16,7.17,163200.0,6.5524,6.5524,6.5341,6.5433,163200.0
2012-12-13 14:20:00,7.17,7.19,7.17,7.19,106800.0,6.5433,6.5615,6.5433,6.5615,106800.0
2012-12-13 14:30:00,7.19,7.21,7.19,7.2,84000.0,6.5615,6.5798,6.5615,6.5706,84000.0
2012-12-13 14:40:00,7.19,7.2,7.19,7.2,103200.0,6.5615,6.5706,6.5615,6.5706,103200.0
2012-12-13 14:50:00,7.2,7.21,7.2,7.2,98400.0,6.5706,6.5798,6.5706,6.5706,98400.0
2012-12-13 15:00:00,7.2,7.2,7.18,7.18,109200.0,6.5706,6.5706,6.5524,6.5524,109200.0
2012-12-13 15:10:00,7.18,7.18,7.17,7.18,115200.0,6.5524,6.5524,6.5433,6.5524,115200.0
2012-12-13 15:20:00,7.17,7.18,7.17,7.18,132000.0,6.5433,6.5524,6.5433,6.5524,132000.0
2012-12-13 15:30:00,7.18,7.24,7.18,7.24,223200.0,6.5524,6.6071,6.5524,6.6071,223200.0
2012-12-13 15:40:00,7.24,7.27,7.23,7.24,348000.0,6.6071,6.6345,6.598,6.6071,348000.0
2012-12-13 15:50:00,7.24,7.25,7.21,7.22,171600.0,6.6071,6.6163,6.5798,6.5889,171600.0
2012-12-14 09:30:00,7.16,7.18,7.13,7.18,398400.0,6.5341,6.5524,6.5068,6.5524,398400.0
2012-12-14 09:40:00,7.17,7.2,7.17,7.19,211200.0,6.5433,6.5706,6.5433,6.5615,211200.0
2012-12-14 09:50:00,7.18,7.18,7.15,7.16,321600.0,6.5524,6.5524,6.525,6.5341,321600.0
2012-12-14 10:00:00,7.16,7.18,7.15,7.16,262800.0,6.5341,6.5524,6.525,6.5341,262800.0
2012-12-14 10:10:00,7.16,7.18,7.14,7.15,241200.0,6.5341,6.5524,6.5159,6.525,241200.0
2012-12-14 10:20:00,7.15,7.17,7.14,7.16,168000.0,6.525,6.5433,6.5159,6.5341,168000.0
2012-12-14 10:30:00,7.16,7.17,7.15,7.16,102000.0,6.5341,6.5433,6.525,6.5341,102000.0
2012-12-14 10:40:00,7.16,7.19,7.16,7.19,109200.0,6.5341,6.5615,6.5341,6.5615,109200.0
2012-12-14 10:50:00,7.2,7.2,7.18,7.18,180000.0,6.5706,6.5706,6.5524,6.5524,180000.0
2012-12-14 11:00:00,7.16,7.18,7.16,7.17,69600.0,6.5341,6.5524,6.5341,6.5433,69600.0
2012-12-14 11:10:00,7.17,7.18,7.16,7.17,40800.0,6.5433,6.5524,6.5341,6.5433,40800.0
2012-12-14 11:20:00,7.16,7.17,7.15,7.16,66000.0,6.5341,6.5433,6.525,6.5341,66000.0
2012-12-14 11:30:00,7.16,7.16,7.12,7.13,178800.0,6.5341,6.5341,6.4976,6.5068,178800.0
2012-12-14 11:40:00,7.13,7.15,7.13,7.14,67200.0,6.5068,6.525,6.5068,6.5159,67200.0
2012-12-14 11:50:00,7.14,7.15,7.14,7.15,48000.0,6.5159,6.525,6.5159,6.525,48000.0
2012-12-14 12:00:00,7.15,7.17,7.15,7.17,126000.0,6.525,6.5433,6.525,6.5433,126000.0
2012-12-14 12:10:00,7.17,7.18,7.17,7.17,73200.0,6.5433,6.5524,6.5433,6.5433,73200.0
2012-12-14 12:20:00,7.16,7.17,7.16,7.17,12000.0,6.5341,6.5433,6.5341,6.5433,12000.0
2012-12-14 12:30:00,7.18,7.19,7.17,7.17,61200.0,6.5524,6.5615,6.5433,6.5433,61200.0
2012-12-14 12:40:00,7.17,7.18,7.17,7.18,129600.0,6.5433,6.5524,6.5433,6.5524,129600.0
2012-12-14 12:50:00,7.17,7.17,7.17,7.17,109200.0,6.5433,6.5433,6.5433,6.5433,109200.0
2012-12-14 13:00:00,7.17,7.17,7.17,7.17,14400.0,6.5433,6.5433,6.5433,6.5433,14400.0
2012-12-14 13:10:00,7.17,7.17,7.15,7.15,37200.0,6.5433,6.5433,6.525,6.525,37200.0
2012-12-14 13:20:00,7.15,7.15,7.15,7.15,28800.0,6.525,6.525,6.525,6.525,28800.0
2012-12-14 13:30:00,7.16,7.16,7.16,7.16,33600.0,6.5341,6.5341,6.5341,6.5341,33600.0
2012-12-14 13:40:00,7.16,7.18,7.16,7.17,60000.0,6.5341,6.5524,6.5341,6.5433,60000.0
2012-12-14 13:50:00,7.17,7.18,7.17,7.17,19200.0,6.5433,6.5524,6.5433,6.5433,19200.0
2012-12-14 14:00:00,7.18,7.18,7.18,7.18,33600.0,6.5524,6.5524,6.5524,6.5524,33600.0
2012-12-14 14:10:00,7.18,7.19,7.18,7.18,28800.0,6.5524,6.5615,6.5524,6.5524,28800.0
2012-12-14 14:20:00,7.17,7.17,7.16,7.16,6000.0,6.5433,6.5433,6.5341,6.5341,6000.0
2012-12-14 14:30:00,7.16,7.16,7.16,7.16,69600.0,6.5341,6.5341,6.5341,6.5341,69600.0
2012-12-14 14:40:00,7.15,7.16,7.15,7.16,54000.0,6.525,6.5341,6.525,6.5341,54000.0
2012-12-14 14:50:00,7.15,7.16,7.12,7.12,184800.0,6.525,6.5341,6.4976,6.4976,184800.0
2012-12-14 15:00:00,7.12,7.13,7.1,7.1,147600.0,6.4976,6.5068,6.4794,6.4794,147600.0
2012-12-14 15:10:00,7.1,7.12,7.1,7.12,32400.0,6.4794,6.4976,6.4794,6.4976,32400.0
2012-12-14 15:20:00,7.11,7.12,7.11,7.12,129600.0,6.4885,6.4976,6.4885,6.4976,129600.0
2012-12-14 15:30:00,7.12,7.15,7.12,7.15,253200.0,6.4976,6.525,6.4976,6.525,253200.0
2012-12-14 15:40:00,7.14,7.14,7.12,7.12,127200.0,6.5159,6.5159,6.4976,6.4976,127200.0
2012-12-14 15:50:00,7.12,7.13,7.11,7.13,525600.0,6.4976,6.5068,6.4885,6.5068,525600.0
2012-12-17 09:30:00,7.19,7.23,7.18,7.22,519600.0,6.5615,6.598,6.5524,6.5889,519600.0
2012-12-17 09:40:00,7.22,7.25,7.22,7.24,307200.0,6.5889,6.6163,6.5889,6.6071,307200.0
2012-12-17 09:50:00,7.23,7.27,7.23,7.27,309600.0,6.598,6.6345,6.598,6.6345,309600.0
2012-12-17 10:00:00,7.26,7.27,7.26,7.27,202800.0,6.6254,6.6345,6.6254,6.6345,202800.0
2012-12-17 10:10:00,7.27,7.28,7.23,7.24,228000.0,6.6345,6.6436,6.598,6.6071,228000.0
2012-12-17 10:20:00,7.23,7.23,7.22,7.22,200400.0,6.598,6.598,6.5889,6.5889,200400.0
2012-12-17 10:30:00,7.23,7.26,7.23,7.25,140400.0,6.598,6.6254,6.598,6.6163,140400.0
2012-12-17 10:40:00,7.25,7.25,7.24,7.24,93600.0,6.6163,6.6163,6.6071,6.6071,93600.0
2012-12-17 10:50:00,7.25,7.25,7.24,7.24,75600.0,6.6163,6.6163,6.6071,6.6071,75600.0
2012-12-17 11:00:00,7.24,7.26,7.24,7.25,68400.0,6.6071,6.6254,6.6071,6.6163,68400.0
2012-12-17 11:10:00,7.27,7.29,7.27,7.29,91200.0,6.6345,6.6528,6.6345,6.6528,91200.0
2012-12-17 11:20:00,7.29,7.29,7.26,7.26,210000.0,6.6528,6.6528,6.6254,6.6254,210000.0
2012-12-17 11:30:00,7.27,7.3,7.26,7.3,424800.0,6.6345,6.6619,6.6254,6.6619,424800.0
2012-12-17 11:40:00,7.3,7.33,7.3,7.32,380400.0,6.6619,6.6893,6.6619,6.6801,380400.0
2012-12-17 11:50:00,7.32,7.32,7.31,7.31,172800.0,6.6801,6.6801,6.671,6.671,172800.0
2012-12-17 12:00:00,7.31,7.33,7.31,7.33,381600.0,6.671,6.6893,6.671,6.6893,381600.0
2012-12-17 12:10:00,7.32,7.32,7.32,7.32,63600.0,6.6801,6.6801,6.6801,6.6801,63600.0
2012-12-17 12:20:00,7.32,7.35,7.32,7.34,446400.0,6.6801,6.7075,6.6801,6.6984,446400.0
2012-12-17 12:30:00,7.34,7.34,7.33,7.33,115200.0,6.6984,6.6984,6.6893,6.6893,115200.0
2012-12-17 12:40:00,7.33,7.33,7.32,7.32,192000.0,6.6893,6.6893,6.6801,6.6801,192000.0
2012-12-17 12:50:00,7.33,7.33,7.32,7.33,266400.0,6.6893,6.6893,6.6801,6.6893,266400.0
2012-12-17 13:00:00,7.32,7.33,7.32,7.32,111600.0,6.6801,6.6893,6.6801,6.6801,111600.0
2012-12-17 13:10:00,7.32,7.33,7.3,7.31,180000.0,6.6801,6.6893,6.6619,6.671,180000.0
2012-12-17 13:20:00,7.31,7.31,7.3,7.31,280800.0,6.671,6.671,6.6619,6.671,280800.0
2012-12-17 13:30:00,7.31,7.31,7.29,7.29,302400.0,6.671,6.671,6.6528,6.6528,302400.0
2012-12-17 13:40:00,7.29,7.3,7.28,7.29,177600.0,6.6528,6.6619,6.6436,6.6528,177600.0
2012-12-17 13:50:00,7.28,7.28,7.27,7.28,109200.0,6.6436,6.6436,6.6345,6.6436,109200.0
2012-12-17 14:00:00,7.28,7.31,7.28,7.29,237600.0,6.6436,6.671,6.6436,6.6528,237600.0
2012-12-17 14:10:00,7.29,7.29,7.27,7.27,140400.0,6.6528,6.6528,6.6345,6.6345,140400.0
2012-12-17 14:20:00,7.27,7.27,7.25,7.27,516000.0,6.6345,6.6345,6.6163,6.6345,516000.0
2012-12-17 14:30:00,7.27,7.28,7.27,7.27,111600.0,6.6345,6.6436,6.6345,6.6345,111600.0
2012-12-17 14:40:00,7.27,7.28,7.27,7.27,58800.0,6.6345,6.6436,6.6345,6.6345,58800.0
2012-12-17 14:50:00,7.28,7.29,7.27,7.29,110400.0,6.6436,6.6528,6.6345,6.6528,110400.0
2012-12-17 15:00:00,7.29,7.31,7.29,7.31,374400.0,6.6528,6.671,6.6528,6.671,374400.0
2012-12-17 15:10:00,7.31,7.31,7.3,7.3,211200.0,6.671,6.671,6.6619,6.6619,211200.0
2012-12-17 15:20:00,7.3,7.31,7.29,7.31,141600.0,6.6619,6.671,6.6528,6.671,141600.0
2012-12-17 15:30:00,7.3,7.32,7.3,7.32,87600.0,6.6619,6.6801,6.6619,6.6801,87600.0
2012-12-17 15:40:00,7.32,7.34,7.32,7.34,214800.0,6.6801,6.6984,6.6801,6.6984,214800.0
2012-12-17 15:50:00,7.34,7.39,7.33,7.39,565200.0,6.6984,6.744,6.6893,6.744,565200.0
2012-12-18 09:30:00,7.42,7.42,7.39,7.42,424800.0,6.7714,6.7714,6.744,6.7714,424800.0
2012-12-18 09:40:00,7.42,7.44,7.41,7.43,576000.0,6.7714,6.7897,6.7623,6.7805,576000.0
2012-12-18 09:50:00,7.43,7.43,7.39,7.39,292800.0,6.7805,6.7805,6.744,6.744,292800.0
2012-12-18 10:00:00,7.41,7.41,7.39,7.4,392400.0,6.7623,6.7623,6.744,6.7532,392400.0
2012-12-18 10:10:00,7.4,7.44,7.4,7.44,483600.0,6.7532,6.7897,6.7532,6.7897,483600.0
2012-12-18 10:20:00,7.43,7.47,7.42,7.46,330000.0,6.7805,6.817,6.7714,6.8079,330000.0
2012-12-18 10:30:00,7.47,7.5,7.46,7.5,818400.0,6.817,6.8444,6.8079,6.8444,818400.0
2012-12-18 10:40:00,7.5,7.52,7.5,7.52,428400.0,6.8444,6.8627,6.8444,6.8627,428400.0
2012-12-18 10:50:00,7.52,7.53,7.51,7.51,411600.0,6.8627,6.8718,6.8535,6.8535,411600.0
2012-12-18 11:00:00,7.52,7.53,7.51,7.52,380400.0,6.8627,6.8718,6.8535,6.8627,380400.0
2012-12-18 11:10:00,7.53,7.57,7.52,7.57,249600.0,6.8718,6.9083,6.8627,6.9083,249600.0
2012-12-18 11:20:00,7.58,7.58,7.55,7.55,331200.0,6.9174,6.9174,6.89,6.89,331200.0
2012-12-18 11:30:00,7.55,7.56,7.54,7.56,524400.0,6.89,6.8992,6.8809,6.8992,524400.0
2012-12-18 11:40:00,7.55,7.56,7.55,7.56,268800.0,6.89,6.8992,6.89,6.8992,268800.0
2012-12-18 11:50:00,7.56,7.56,7.54,7.54,374400.0,6.8992,6.8992,6.8809,6.8809,374400.0
2012-12-18 12:00:00,7.54,7.55,7.54,7.54,258000.0,6.8809,6.89,6.8809,6.8809,258000.0
2012-12-18 12:10:00,7.54,7.54,7.53,7.54,235200.0,6.8809,6.8809,6.8718,6.8809,235200.0
2012-12-18 12:20:00,7.55,7.57,7.55,7.56,297600.0,6.89,6.9083,6.89,6.8992,297600.0
2012-12-18 12:30:00,7.56,7.61,7.56,7.61,334800.0,6.8992,6.9448,6.8992,6.9448,334800.0
2012-12-18 12:40:00,7.61,7.64,7.61,7.63,772800.0,6.9448,6.9722,6.9448,6.9631,772800.0
2012-12-18 12:50:00,7.63,7.63,7.61,7.62,208800.0,6.9631,6.9631,6.9448,6.9539,208800.0
2012-12-18 13:00:00,7.62,7.62,7.61,7.61,142800.0,6.9539,6.9539,6.9448,6.9448,142800.0
2012-12-18 13:10:00,7.62,7.62,7.59,7.6,284400.0,6.9539,6.9539,6.9265,6.9357,284400.0
2012-12-18 13:20:00,7.59,7.6,7.59,7.6,115200.0,6.9265,6.9357,6.9265,6.9357,115200.0
2012-12-18 13:30:00,7.59,7.61,7.59,7.61,276000.0,6.9265,6.9448,6.9265,6.9448,276000.0
2012-12-18 13:40:00,7.6,7.62,7.6,7.61,174000.0,6.9357,6.9539,6.9357,6.9448,174000.0
2012-12-18 13:50:00,7.6,7.6,7.58,7.6,206400.0,6.9357,6.9357,6.9174,6.9357,206400.0
2012-12-18 14:00:00,7.6,7.61,7.59,7.61,94800.0,6.9357,6.9448,6.9265,6.9448,94800.0
2012-12-18 14:10:00,7.61,7.61,7.6,7.6,220800.0,6.9448,6.9448,6.9357,6.9357,220800.0
2012-12-18 14:20:00,7.6,7.6,7.56,7.56,204000.0,6.9357,6.9357,6.8992,6.8992,204000.0
2012-12-18 14:30:00,7.56,7.57,7.55,7.57,244800.0,6.8992,6.9083,6.89,6.9083,244800.0
2012-12-18 14:40:00,7.58,7.59,7.57,7.59,121200.0,6.9174,6.9265,6.9083,6.9265,121200.0
2012-12-18 14:50:00,7.59,7.59,7.57,7.58,130800.0,6.9265,6.9265,6.9083,6.9174,130800.0
2012-12-18 15:00:00,7.58,7.6,7.58,7.59,82800.0,6.9174,6.9357,6.9174,6.9265,82800.0
2012-12-18 15:10:00,7.6,7.6,7.57,7.58,157200.0,6.9357,6.9357,6.9083,6.9174,157200.0
2012-12-18 15:20:00,7.58,7.59,7.57,7.57,133200.0,6.9174,6.9265,6.9083,6.9083,133200.0
2012-12-18 15:30:00,7.57,7.59,7.57,7.59,262800.0,6.9083,6.9265,6.9083,6.9265,262800.0
2012-12-18 15:40:00,7.59,7.6,7.58,7.6,517200.0,6.9265,6.9357,6.9174,6.9357,517200.0
2012-12-18 15:50:00,7.61,7.65,7.6,7.63,810000.0,6.9448,6.9813,6.9357,6.9631,810000.0
2012-12-19 09:30:00,7.66,7.66,7.62,7.64,909600.0,6.9904,6.9904,6.9539,6.9722,909600.0
2012-12-19 09:40:00,7.63,7.63,7.62,7.62,391200.0,6.9631,6.9631,6.9539,6.9539,391200.0
2012-12-19 09:50:00,7.62,7.62,7.59,7.59,657600.0,6.9539,6.9539,6.9265,6.9265,657600.0
2012-12-19 10:00:00,7.58,7.59,7.58,7.59,576000.0,6.9174,6.9265,6.9174,6.9265,576000.0
2012-12-19 10:10:00,7.59,7.6,7.56,7.56,300000.0,6.9265,6.9357,6.8992,6.8992,300000.0
2012-12-19 10:20:00,7.56,7.57,7.55,7.57,253200.0,6.8992,6.9083,6.89,6.9083,253200.0
2012-12-19 10:30:00,7.56,7.6,7.56,7.6,159600.0,6.8992,6.9357,6.8992,6.9357,159600.0
2012-12-19 10:40:00,7.6,7.6,7.57,7.6,343200.0,6.9357,6.9357,6.9083,6.9357,343200.0
2012-12-19 10:50:00,7.6,7.6,7.59,7.59,228000.0,6.9357,6.9357,6.9265,6.9265,228000.0
2012-12-19 11:00:00,7.59,7.62,7.59,7.62,249600.0,6.9265,6.9539,6.9265,6.9539,249600.0
2012-12-19 11:10:00,7.62,7.62,7.61,7.61,81600.0,6.9539,6.9539,6.9448,6.9448,81600.0
2012-12-19 11:20:00,7.61,7.62,7.58,7.59,172800.0,6.9448,6.9539,6.9174,6.9265,172800.0
2012-12-19 11:30:00,7.6,7.62,7.6,7.61,106800.0,6.9357,6.9539,6.9357,6.9448,106800.0
2012-12-19 11:40:00,7.61,7.62,7.59,7.6,112800.0,6.9448,6.9539,6.9265,6.9357,112800.0
2012-12-19 11:50:00,7.6,7.61,7.59,7.6,219600.0,6.9357,6.9448,6.9265,6.9357,219600.0
2012-12-19 12:00:00,7.6,7.6,7.57,7.57,123600.0,6.9357,6.9357,6.9083,6.9083,123600.0
2012-12-19 12:10:00,7.58,7.59,7.58,7.59,104400.0,6.9174,6.9265,6.9174,6.9265,104400.0
2012-12-19 12:20:00,7.58,7.59,7.58,7.59,18000.0,6.9174,6.9265,6.9174,6.9265,18000.0
2012-12-19 12:30:00,7.59,7.6,7.58,7.58,44400.0,6.9265,6.9357,6.9174,6.9174,44400.0
2012-12-19 12:40:00,7.59,7.63,7.59,7.61,266400.0,6.9265,6.9631,6.9265,6.9448,266400.0
2012-12-19 12:50:00,7.6,7.61,7.59,7.59,189600.0,6.9357,6.9448,6.9265,6.9265,189600.0
2012-12-19 13:00:00,7.59,7.6,7.59,7.59,67200.0,6.9265,6.9357,6.9265,6.9265,67200.0
2012-12-19 13:10:00,7.59,7.59,7.57,7.58,157200.0,6.9265,6.9265,6.9083,6.9174,157200.0
2012-12-19 13:20:00,7.58,7.6,7.57,7.59,219600.0,6.9174,6.9357,6.9083,6.9265,219600.0
2012-12-19 13:30:00,7.58,7.59,7.57,7.57,141600.0,6.9174,6.9265,6.9083,6.9083,141600.0
2012-12-19 13:40:00,7.57,7.57,7.55,7.56,72000.0,6.9083,6.9083,6.89,6.8992,72000.0
2012-12-19 13:50:00,7.57,7.58,7.56,7.57,64800.0,6.9083,6.9174,6.8992,6.9083,64800.0
2012-12-19 14:00:00,7.57,7.57,7.54,7.55,147600.0,6.9083,6.9083,6.8809,6.89,147600.0
2012-12-19 14:10:00,7.55,7.56,7.52,7.54,351600.0,6.89,6.8992,6.8627,6.8809,351600.0
2012-12-19 14:20:00,7.54,7.56,7.54,7.55,88800.0,6.8809,6.8992,6.8809,6.89,88800.0
2012-12-19 14:30:00,7.54,7.54,7.53,7.54,106800.0,6.8809,6.8809,6.8718,6.8809,106800.0
2012-12-19 14:40:00,7.54,7.54,7.5,7.5,130800.0,6.8809,6.8809,6.8444,6.8444,130800.0
2012-12-19 14:50:00,7.5,7.52,7.49,7.52,350400.0,6.8444,6.8627,6.8353,6.8627,350400.0
2012-12-19 15:00:00,7.52,7.53,7.51,7.52,170400.0,6.8627,6.8718,6.8535,6.8627,170400.0
2012-12-19 15:10:00,7.52,7.52,7.5,7.51,330000.0,6.8627,6.8627,6.8444,6.8535,330000.0
2012-12-19 15:20:00,7.5,7.53,7.5,7.53,134400.0,6.8444,6.8718,6.8444,6.8718,134400.0
2012-12-19 15:30:00,7.53,7.56,7.52,7.55,272400.0,6.8718,6.8992,6.8627,6.89,272400.0
2012-12-19 15:40:00,7.55,7.55,7.5,7.5,373200.0,6.89,6.89,6.8444,6.8444,373200.0
2012-12-19 15:50:00,7.49,7.5,7.45,7.45,358800.0,6.8353,6.8444,6.7988,6.7988,358800.0
2012-12-20 09:30:00,7.48,7.49,7.45,7.45,764400.0,6.8262,6.8353,6.7988,6.7988,764400.0
2012-12-20 09:40:00,7.45,7.45,7.43,7.44,346800.0,6.7988,6.7988,6.7805,6.7897,346800.0
2012-12-20 09:50:00,7.45,7.46,7.41,7.41,412800.0,6.7988,6.8079,6.7623,6.7623,412800.0
2012-12-20 10:00:00,7.43,7.49,7.42,7.49,675600.0,6.7805,6.8353,6.7714,6.8353,675600.0
2012-12-20 10:10:00,7.49,7.51,7.48,7.51,265200.0,6.8353,6.8535,6.8262,6.8535,265200.0
2012-12-20 10:20:00,7.5,7.5,7.47,7.48,200400.0,6.8444,6.8444,6.817,6.8262,200400.0
2012-12-20 10:30:00,7.47,7.51,7.47,7.5,134400.0,6.817,6.8535,6.817,6.8444,134400.0
2012-12-20 10:40:00,7.5,7.51,7.48,7.49,274800.0,6.8444,6.8535,6.8262,6.8353,274800.0
2012-12-20 10:50:00,7.48,7.49,7.48,7.49,24000.0,6.8262,6.8353,6.8262,6.8353,24000.0
2012-12-20 11:00:00,7.49,7.51,7.48,7.51,156000.0,6.8353,6.8535,6.8262,6.8535,156000.0
2012-12-20 11:10:00,7.5,7.5,7.49,7.49,39600.0,6.8444,6.8444,6.8353,6.8353,39600.0
2012-12-20 11:20:00,7.49,7.5,7.45,7.46,42000.0,6.8353,6.8444,6.7988,6.8079,42000.0
2012-12-20 11:30:00,7.45,7.48,7.45,7.47,67200.0,6.7988,6.8262,6.7988,6.817,67200.0
2012-12-20 11:40:00,7.47,7.48,7.47,7.48,22800.0,6.817,6.8262,6.817,6.8262,22800.0
2012-12-20 11:50:00,7.48,7.48,7.48,7.48,105600.0,6.8262,6.8262,6.8262,6.8262,105600.0
2012-12-20 12:00:00,7.49,7.49,7.48,7.49,76800.0,6.8353,6.8353,6.8262,6.8353,76800.0
2012-12-20 12:10:00,7.48,7.48,7.47,7.47,103200.0,6.8262,6.8262,6.817,6.817,103200.0
2012-12-20 12:20:00,7.48,7.48,7.47,7.48,72000.0,6.8262,6.8262,6.817,6.8262,72000.0
2012-12-20 12:30:00,7.48,7.49,7.48,7.48,16800.0,6.8262,6.8353,6.8262,6.8262,16800.0
2012-12-20 12:40:00,7.48,7.48,7.48,7.48,56400.0,6.8262,6.8262,6.8262,6.8262,56400.0
2012-12-20 12:50:00,7.48,7.49,7.48,7.49,56400.0,6.8262,6.8353,6.8262,6.8353,56400.0
2012-12-20 13:00:00,7.5,7.5,7.47,7.5,302400.0,6.8444,6.8444,6.817,6.8444,302400.0
2012-12-20 13:10:00,7.5,7.5,7.47,7.47,349200.0,6.8444,6.8444,6.817,6.817,349200.0
2012-12-20 13:20:00,7.48,7.51,7.46,7.5,414000.0,6.8262,6.8535,6.8079,6.8444,414000.0
2012-12-20 13:30:00,7.5,7.53,7.5,7.53,194400.0,6.8444,6.8718,6.8444,6.8718,194400.0
2012-12-20 13:40:00,7.53,7.56,7.52,7.55,507600.0,6.8718,6.8992,6.8627,6.89,507600.0
2012-12-20 13:50:00,7.55,7.56,7.55,7.56,55200.0,6.89,6.8992,6.89,6.8992,55200.0
2012-12-20 14:00:00,7.55,7.55,7.53,7.53,438000.0,6.89,6.89,6.8718,6.8718,438000.0
2012-12-20 14:10:00,7.53,7.57,7.53,7.55,321600.0,6.8718,6.9083,6.8718,6.89,321600.0
2012-12-20 14:20:00,7.55,7.55,7.54,7.55,237600.0,6.89,6.89,6.8809,6.89,237600.0
2012-12-20 14:30:00,7.55,7.56,7.55,7.56,279600.0,6.89,6.8992,6.89,6.8992,279600.0
2012-12-20 14:40:00,7.55,7.57,7.55,7.57,105600.0,6.89,6.9083,6.89,6.9083,105600.0
2012-12-20 14:50:00,7.57,7.57,7.57,7.57,225600.0,6.9083,6.9083,6.9083,6.9083,225600.0
2012-12-20 15:00:00,7.56,7.56,7.54,7.54,164400.0,6.8992,6.8992,6.8809,6.8809,164400.0
2012-12-20 15:10:00,7.54,7.55,7.53,7.53,212400.0,6.8809,6.89,6.8718,6.8718,212400.0
2012-12-20 15:20:00,7.53,7.53,7.52,7.53,175200.0,6.8718,6.8718,6.8627,6.8718,175200.0
2012-12-20 15:30:00,7.53,7.56,7.53,7.56,322800.0,6.8718,6.8992,6.8718,6.8992,322800.0
2012-12-20 15:40:00,7.56,7.57,7.55,7.55,274800.0,6.8992,6.9083,6.89,6.89,274800.0
2012-12-20 15:50:00,7.56,7.59,7.54,7.59,466800.0,6.8992,6.9265,6.8809,6.9265,466800.0
2012-12-21 09:30:00,7.25,7.35,7.25,7.34,3451200.0,6.6163,6.7075,6.6163,6.6984,3451200.0
2012-12-21 09:40:00,7.34,7.37,7.32,7.33,636000.0,6.6984,6.7258,6.6801,6.6893,636000.0
2012-12-21 09:50:00,7.32,7.37,7.32,7.34,500400.0,6.6801,6.7258,6.6801,6.6984,500400.0
2012-12-21 10:00:00,7.35,7.35,7.32,7.34,837600.0,6.7075,6.7075,6.6801,6.6984,837600.0
2012-12-21 10:10:00,7.34,7.41,7.32,7.41,555600.0,6.6984,6.7623,6.6801,6.7623,555600.0
2012-12-21 10:20:00,7.41,7.43,7.4,7.4,373200.0,6.7623,6.7805,6.7532,6.7532,373200.0
2012-12-21 10:30:00,7.41,7.42,7.38,7.38,332400.0,6.7623,6.7714,6.7349,6.7349,332400.0
2012-12-21 10:40:00,7.39,7.39,7.37,7.38,121200.0,6.744,6.744,6.7258,6.7349,121200.0
2012-12-21 10:50:00,7.38,7.39,7.36,7.36,123600.0,6.7349,6.744,6.7167,6.7167,123600.0
2012-12-21 11:00:00,7.36,7.37,7.31,7.32,271200.0,6.7167,6.7258,6.671,6.6801,271200.0
2012-12-21 11:10:00,7.32,7.34,7.31,7.31,184800.0,6.6801,6.6984,6.671,6.671,184800.0
2012-12-21 11:20:00,7.3,7.34,7.3,7.33,109200.0,6.6619,6.6984,6.6619,6.6893,109200.0
2012-12-21 11:30:00,7.33,7.33,7.25,7.27,490800.0,6.6893,6.6893,6.6163,6.6345,490800.0
2012-12-21 11:40:00,7.27,7.27,7.25,7.27,164400.0,6.6345,6.6345,6.6163,6.6345,164400.0
2012-12-21 11:50:00,7.27,7.3,7.27,7.3,313200.0,6.6345,6.6619,6.6345,6.6619,313200.0
2012-12-21 12:00:00,7.31,7.32,7.28,7.29,183600.0,6.671,6.6801,6.6436,6.6528,183600.0
2012-12-21 12:10:00,7.29,7.29,7.27,7.29,198000.0,6.6528,6.6528,6.6345,6.6528,198000.0
2012-12-21 12:20:00,7.29,7.29,7.27,7.27,124800.0,6.6528,6.6528,6.6345,6.6345,124800.0
2012-12-21 12:30:00,7.27,7.3,7.26,7.26,232800.0,6.6345,6.6619,6.6254,6.6254,232800.0
2012-12-21 12:40:00,7.26,7.29,7.25,7.28,108000.0,6.6254,6.6528,6.6163,6.6436,108000.0
2012-12-21 12:50:00,7.28,7.31,7.28,7.31,255600.0,6.6436,6.671,6.6436,6.671,255600.0
2012-12-21 13:00:00,7.31,7.32,7.3,7.3,306000.0,6.671,6.6801,6.6619,6.6619,306000.0
2012-12-21 13:10:00,7.3,7.31,7.27,7.28,163200.0,6.6619,6.671,6.6345,6.6436,163200.0
2012-12-21 13:20:00,7.3,7.31,7.29,7.31,97200.0,6.6619,6.671,6.6528,6.671,97200.0
2012-12-21 13:30:00,7.3,7.33,7.3,7.33,282000.0,6.6619,6.6893,6.6619,6.6893,282000.0
2012-12-21 13:40:00,7.33,7.36,7.33,7.34,502800.0,6.6893,6.7167,6.6893,6.6984,502800.0
2012-12-21 13:50:00,7.34,7.35,7.34,7.35,78000.0,6.6984,6.7075,6.6984,6.7075,78000.0
2012-12-21 14:00:00,7.35,7.38,7.35,7.35,331200.0,6.7075,6.7349,6.7075,6.7075,331200.0
2012-12-21 14:10:00,7.36,7.36,7.35,7.35,63600.0,6.7167,6.7167,6.7075,6.7075,63600.0
2012-12-21 14:20:00,7.34,7.35,7.33,7.34,42000.0,6.6984,6.7075,6.6893,6.6984,42000.0
2012-12-21 14:30:00,7.33,7.35,7.33,7.34,226800.0,6.6893,6.7075,6.6893,6.6984,226800.0
2012-12-21 14:40:00,7.35,7.35,7.33,7.35,96000.0,6.7075,6.7075,6.6893,6.7075,96000.0
2012-12-21 14:50:00,7.35,7.36,7.35,7.35,220800.0,6.7075,6.7167,6.7075,6.7075,220800.0
2012-12-21 15:00:00,7.35,7.36,7.34,7.34,123600.0,6.7075,6.7167,6.6984,6.6984,123600.0
2012-12-21 15:10:00,7.34,7.37,7.33,7.37,82800.0,6.6984,6.7258,6.6893,6.7258,82800.0
2012-12-21 15:20:00,7.37,7.37,7.35,7.37,202800.0,6.7258,6.7258,6.7075,6.7258,202800.0
2012-12-21 15:30:00,7.37,7.42,7.37,7.4,556800.0,6.7258,6.7714,6.7258,6.7532,556800.0
2012-12-21 15:40:00,7.4,7.4,7.34,7.35,636000.0,6.7532,6.7532,6.6984,6.7075,636000.0
2012-12-21 15:50:00,7.35,7.38,7.35,7.38,688800.0,6.7075,6.7349,6.7075,6.7349,688800.0
2012-12-24 09:30:00,7.33,7.34,7.3,7.31,769200.0,6.6893,6.6984,6.6619,6.671,769200.0
2012-12-24 09:40:00,7.32,7.33,7.3,7.31,378000.0,6.6801,6.6893,6.6619,6.671,378000.0
2012-12-24 09:50:00,7.31,7.31,7.29,7.31,252000.0,6.671,6.671,6.6528,6.671,252000.0
2012-12-24 10:00:00,7.3,7.32,7.3,7.31,612000.0,6.6619,6.6801,6.6619,6.671,612000.0
2012-12-24 10:10:00,7.31,7.33,7.3,7.33,308400.0,6.671,6.6893,6.6619,6.6893,308400.0
2012-12-24 10:20:00,7.33,7.33,7.32,7.33,67200.0,6.6893,6.6893,6.6801,6.6893,67200.0
2012-12-24 10:30:00,7.33,7.34,7.32,7.33,249600.0,6.6893,6.6984,6.6801,6.6893,249600.0
2012-12-24 10:40:00,7.33,7.33,7.31,7.31,195600.0,6.6893,6.6893,6.671,6.671,195600.0
2012-12-24 10:50:00,7.31,7.32,7.3,7.3,216000.0,6.671,6.6801,6.6619,6.6619,216000.0
2012-12-24 11:00:00,7.3,7.31,7.3,7.3,136800.0,6.6619,6.671,6.6619,6.6619,136800.0
2012-12-24 11:10:00,7.3,7.31,7.29,7.3,360000.0,6.6619,6.671,6.6528,6.6619,360000.0
2012-12-24 11:20:00,7.3,7.3,7.3,7.3,104400.0,6.6619,6.6619,6.6619,6.6619,104400.0
2012-12-24 11:30:00,7.31,7.32,7.31,7.32,252000.0,6.671,6.6801,6.671,6.6801,252000.0
2012-12-24 11:40:00,7.31,7.32,7.3,7.31,127200.0,6.671,6.6801,6.6619,6.671,127200.0
2012-12-24 11:50:00,7.31,7.31,7.3,7.31,198000.0,6.671,6.671,6.6619,6.671,198000.0
2012-12-24 12:00:00,7.31,7.31,7.31,7.31,55200.0,6.671,6.671,6.671,6.671,55200.0
2012-12-24 12:10:00,7.3,7.31,7.3,7.3,123600.0,6.6619,6.671,6.6619,6.6619,123600.0
2012-12-24 12:20:00,7.29,7.3,7.29,7.3,163200.0,6.6528,6.6619,6.6528,6.6619,163200.0
2012-12-24 12:30:00,7.3,7.32,7.3,7.31,183600.0,6.6619,6.6801,6.6619,6.671,183600.0
2012-12-24 12:40:00,7.31,7.31,7.3,7.31,132000.0,6.671,6.671,6.6619,6.671,132000.0
2012-12-24 12:50:00,7.31,7.32,7.3,7.31,540000.0,6.671,6.6801,6.6619,6.671,540000.0
2012-12-26 09:30:00,7.36,7.36,7.33,7.35,705600.0,6.7167,6.7167,6.6893,6.7075,705600.0
2012-12-26 09:40:00,7.36,7.36,7.33,7.34,129600.0,6.7167,6.7167,6.6893,6.6984,129600.0
2012-12-26 09:50:00,7.34,7.35,7.33,7.34,162000.0,6.6984,6.7075,6.6893,6.6984,162000.0
2012-12-26 10:00:00,7.34,7.34,7.33,7.34,168000.0,6.6984,6.6984,6.6893,6.6984,168000.0
2012-12-26 10:10:00,7.34,7.34,7.32,7.32,145200.0,6.6984,6.6984,6.6801,6.6801,145200.0
2012-12-26 10:20:00,7.32,7.32,7.3,7.32,228000.0,6.6801,6.6801,6.6619,6.6801,228000.0
2012-12-26 10:30:00,7.31,7.32,7.29,7.3,104400.0,6.671,6.6801,6.6528,6.6619,104400.0
2012-12-26 10:40:00,7.3,7.3,7.28,7.29,106800.0,6.6619,6.6619,6.6436,6.6528,106800.0
2012-12-26 10:50:00,7.29,7.29,7.26,7.26,184800.0,6.6528,6.6528,6.6254,6.6254,184800.0
2012-12-26 11:00:00,7.26,7.26,7.2,7.21,421200.0,6.6254,6.6254,6.5706,6.5798,421200.0
2012-12-26 11:10:00,7.2,7.22,7.19,7.21,324000.0,6.5706,6.5889,6.5615,6.5798,324000.0
2012-12-26 11:20:00,7.21,7.22,7.19,7.19,115200.0,6.5798,6.5889,6.5615,6.5615,115200.0
2012-12-26 11:30:00,7.18,7.19,7.16,7.17,295200.0,6.5524,6.5615,6.5341,6.5433,295200.0
2012-12-26 11:40:00,7.17,7.19,7.17,7.19,140400.0,6.5433,6.5615,6.5433,6.5615,140400.0
2012-12-26 11:50:00,7.19,7.21,7.19,7.2,68400.0,6.5615,6.5798,6.5615,6.5706,68400.0
2012-12-26 12:00:00,7.2,7.21,7.18,7.18,111600.0,6.5706,6.5798,6.5524,6.5524,111600.0
2012-12-26 12:10:00,7.18,7.21,7.18,7.19,246000.0,6.5524,6.5798,6.5524,6.5615,246000.0
2012-12-26 12:20:00,7.2,7.2,7.19,7.2,75600.0,6.5706,6.5706,6.5615,6.5706,75600.0
2012-12-26 12:30:00,7.19,7.2,7.18,7.19,98400.0,6.5615,6.5706,6.5524,6.5615,98400.0
2012-12-26 12:40:00,7.18,7.19,7.17,7.19,31200.0,6.5524,6.5615,6.5433,6.5615,31200.0
2012-12-26 12:50:00,7.19,7.23,7.19,7.22,273600.0,6.5615,6.598,6.5615,6.5889,273600.0
2012-12-26 13:00:00,7.22,7.22,7.2,7.2,34800.0,6.5889,6.5889,6.5706,6.5706,34800.0
2012-12-26 13:10:00,7.2,7.21,7.2,7.21,46800.0,6.5706,6.5798,6.5706,6.5798,46800.0
2012-12-26 13:20:00,7.21,7.22,7.21,7.22,109200.0,6.5798,6.5889,6.5798,6.5889,109200.0
2012-12-26 13:30:00,7.22,7.22,7.21,7.22,26400.0,6.5889,6.5889,6.5798,6.5889,26400.0
2012-12-26 13:40:00,7.22,7.22,7.21,7.21,64800.0,6.5889,6.5889,6.5798,6.5798,64800.0
2012-12-26 13:50:00,7.2,7.21,7.2,7.21,33600.0,6.5706,6.5798,6.5706,6.5798,33600.0
2012-12-26 14:00:00,7.21,7.24,7.21,7.23,162000.0,6.5798,6.6071,6.5798,6.598,162000.0
2012-12-26 14:10:00,7.24,7.25,7.24,7.25,241200.0,6.6071,6.6163,6.6071,6.6163,241200.0
2012-12-26 14:20:00,7.24,7.24,7.22,7.23,109200.0,6.6071,6.6071,6.5889,6.598,109200.0
2012-12-26 14:30:00,7.23,7.23,7.23,7.23,19200.0,6.598,6.598,6.598,6.598,19200.0
2012-12-26 14:40:00,7.23,7.23,7.22,7.23,198000.0,6.598,6.598,6.5889,6.598,198000.0
2012-12-26 14:50:00,7.23,7.28,7.23,7.27,248400.0,6.598,6.6436,6.598,6.6345,248400.0
2012-12-26 15:00:00,7.26,7.27,7.25,7.26,94800.0,6.6254,6.6345,6.6163,6.6254,94800.0
2012-12-26 15:10:00,7.26,7.26,7.25,7.25,91200.0,6.6254,6.6254,6.6163,6.6163,91200.0
2012-12-26 15:20:00,7.25,7.25,7.23,7.25,126000.0,6.6163,6.6163,6.598,6.6163,126000.0
2012-12-26 15:30:00,7.25,7.25,7.23,7.24,162000.0,6.6163,6.6163,6.598,6.6071,162000.0
2012-12-26 15:40:00,7.23,7.23,7.21,7.22,201600.0,6.598,6.598,6.5798,6.5889,201600.0
2012-12-26 15:50:00,7.23,7.23,7.21,7.21,159600.0,6.598,6.598,6.5798,6.5798,159600.0
2012-12-27 09:30:00,7.23,7.23,7.2,7.22,442800.0,6.598,6.598,6.5706,6.5889,442800.0
2012-12-27 09:40:00,7.22,7.26,7.22,7.24,280800.0,6.5889,6.6254,6.5889,6.6071,280800.0
2012-12-27 09:50:00,7.24,7.24,7.21,7.21,74400.0,6.6071,6.6071,6.5798,6.5798,74400.0
2012-12-27 10:00:00,7.21,7.21,7.17,7.18,199200.0,6.5798,6.5798,6.5433,6.5524,199200.0
2012-12-27 10:10:00,7.18,7.2,7.09,7.09,278400.0,6.5524,6.5706,6.4703,6.4703,278400.0
2012-12-27 10:20:00,7.09,7.11,7.05,7.07,765600.0,6.4703,6.4885,6.4337,6.452,765600.0
2012-12-27 10:30:00,7.07,7.08,7.04,7.06,296400.0,6.452,6.4611,6.4246,6.4429,296400.0
2012-12-27 10:40:00,7.06,7.1,7.06,7.1,88800.0,6.4429,6.4794,6.4429,6.4794,88800.0
2012-12-27 10:50:00,7.1,7.1,7.07,7.08,181200.0,6.4794,6.4794,6.452,6.4611,181200.0
2012-12-27 11:00:00,7.08,7.1,7.04,7.06,128400.0,6.4611,6.4794,6.4246,6.4429,128400.0
2012-12-27 11:10:00,7.06,7.06,7.02,7.04,266400.0,6.4429,6.4429,6.4064,6.4246,266400.0
2012-12-27 11:20:00,7.04,7.07,7.04,7.05,171600.0,6.4246,6.452,6.4246,6.4337,171600.0
2012-12-27 11:30:00,7.05,7.07,7.05,7.06,112800.0,6.4337,6.452,6.4337,6.4429,112800.0
2012-12-27 11:40:00,7.07,7.08,7.04,7.06,99600.0,6.452,6.4611,6.4246,6.4429,99600.0
2012-12-27 11:50:00,7.04,7.04,7.02,7.04,168000.0,6.4246,6.4246,6.4064,6.4246,168000.0
2012-12-27 12:00:00,7.04,7.04,6.99,7.0,376800.0,6.4246,6.4246,6.379,6.3881,376800.0
2012-12-27 12:10:00,7.0,7.02,7.0,7.01,147600.0,6.3881,6.4064,6.3881,6.3972,147600.0
2012-12-27 12:20:00,7.01,7.01,6.98,7.0,160800.0,6.3972,6.3972,6.3699,6.3881,160800.0
2012-12-27 12:30:00,6.98,6.98,6.94,6.95,566400.0,6.3699,6.3699,6.3334,6.3425,566400.0
2012-12-27 12:40:00,6.96,6.97,6.95,6.97,110400.0,6.3516,6.3607,6.3425,6.3607,110400.0
2012-12-27 12:50:00,6.97,7.01,6.96,7.01,218400.0,6.3607,6.3972,6.3516,6.3972,218400.0
2012-12-27 13:00:00,7.01,7.03,7.0,7.02,207600.0,6.3972,6.4155,6.3881,6.4064,207600.0
2012-12-27 13:10:00,7.02,7.05,7.02,7.04,128400.0,6.4064,6.4337,6.4064,6.4246,128400.0
2012-12-27 13:20:00,7.04,7.04,6.98,6.99,153600.0,6.4246,6.4246,6.3699,6.379,153600.0
2012-12-27 13:30:00,6.99,7.0,6.98,6.99,45600.0,6.379,6.3881,6.3699,6.379,45600.0
2012-12-27 13:40:00,6.99,7.0,6.98,6.99,159600.0,6.379,6.3881,6.3699,6.379,159600.0
2012-12-27 13:50:00,6.98,6.99,6.98,6.99,68400.0,6.3699,6.379,6.3699,6.379,68400.0
2012-12-27 14:00:00,7.0,7.0,6.96,6.97,91200.0,6.3881,6.3881,6.3516,6.3607,91200.0
2012-12-27 14:10:00,6.97,7.0,6.97,7.0,104400.0,6.3607,6.3881,6.3607,6.3881,104400.0
2012-12-27 14:20:00,7.0,7.01,6.98,6.98,74400.0,6.3881,6.3972,6.3699,6.3699,74400.0
2012-12-27 14:30:00,6.98,6.99,6.96,6.99,68400.0,6.3699,6.379,6.3516,6.379,68400.0
2012-12-27 14:40:00,6.99,7.11,6.99,7.08,646800.0,6.379,6.4885,6.379,6.4611,646800.0
2012-12-27 14:50:00,7.09,7.11,7.06,7.1,362400.0,6.4703,6.4885,6.4429,6.4794,362400.0
2012-12-27 15:00:00,7.11,7.14,7.08,7.13,434400.0,6.4885,6.5159,6.4611,6.5068,434400.0
2012-12-27 15:10:00,7.13,7.13,7.1,7.12,384000.0,6.5068,6.5068,6.4794,6.4976,384000.0
2012-12-27 15:20:00,7.13,7.18,7.12,7.16,553200.0,6.5068,6.5524,6.4976,6.5341,553200.0
2012-12-27 15:30:00,7.16,7.2,7.16,7.19,302400.0,6.5341,6.5706,6.5341,6.5615,302400.0
2012-12-27 15:40:00,7.19,7.23,7.19,7.2,434400.0,6.5615,6.598,6.5615,6.5706,434400.0
2012-12-27 15:50:00,7.2,7.24,7.18,7.19,373200.0,6.5706,6.6071,6.5524,6.5615,373200.0
2012-12-28 09:30:00,7.05,7.08,7.05,7.07,415200.0,6.4337,6.4611,6.4337,6.452,415200.0
2012-12-28 09:40:00,7.07,7.08,7.03,7.05,192000.0,6.452,6.4611,6.4155,6.4337,192000.0
2012-12-28 09:50:00,7.04,7.05,7.02,7.05,109200.0,6.4246,6.4337,6.4064,6.4337,109200.0
2012-12-28 10:00:00,7.05,7.09,7.04,7.04,231600.0,6.4337,6.4703,6.4246,6.4246,231600.0
2012-12-28 10:10:00,7.04,7.06,7.0,7.06,198000.0,6.4246,6.4429,6.3881,6.4429,198000.0
2012-12-28 10:20:00,7.06,7.07,7.04,7.05,135600.0,6.4429,6.452,6.4246,6.4337,135600.0
2012-12-28 10:30:00,7.06,7.08,7.05,7.06,49200.0,6.4429,6.4611,6.4337,6.4429,49200.0
2012-12-28 10:40:00,7.06,7.16,7.06,7.14,814800.0,6.4429,6.5341,6.4429,6.5159,814800.0
2012-12-28 10:50:00,7.13,7.13,7.1,7.11,118800.0,6.5068,6.5068,6.4794,6.4885,118800.0
2012-12-28 11:00:00,7.11,7.13,7.09,7.1,232800.0,6.4885,6.5068,6.4703,6.4794,232800.0
2012-12-28 11:10:00,7.09,7.11,7.08,7.1,135600.0,6.4703,6.4885,6.4611,6.4794,135600.0
2012-12-28 11:20:00,7.1,7.1,7.07,7.08,64800.0,6.4794,6.4794,6.452,6.4611,64800.0
2012-12-28 11:30:00,7.08,7.09,7.06,7.08,141600.0,6.4611,6.4703,6.4429,6.4611,141600.0
2012-12-28 11:40:00,7.08,7.09,7.08,7.09,66000.0,6.4611,6.4703,6.4611,6.4703,66000.0
2012-12-28 11:50:00,7.09,7.09,7.08,7.09,43200.0,6.4703,6.4703,6.4611,6.4703,43200.0
2012-12-28 12:00:00,7.09,7.11,7.09,7.09,75600.0,6.4703,6.4885,6.4703,6.4703,75600.0
2012-12-28 12:10:00,7.1,7.12,7.1,7.11,73200.0,6.4794,6.4976,6.4794,6.4885,73200.0
2012-12-28 12:20:00,7.12,7.12,7.1,7.11,51600.0,6.4976,6.4976,6.4794,6.4885,51600.0
2012-12-28 12:30:00,7.11,7.12,7.1,7.11,104400.0,6.4885,6.4976,6.4794,6.4885,104400.0
2012-12-28 12:40:00,7.1,7.11,7.09,7.11,48000.0,6.4794,6.4885,6.4703,6.4885,48000.0
2012-12-28 12:50:00,7.1,7.1,7.09,7.09,72000.0,6.4794,6.4794,6.4703,6.4703,72000.0
2012-12-28 13:00:00,7.1,7.1,7.09,7.1,33600.0,6.4794,6.4794,6.4703,6.4794,33600.0
2012-12-28 13:10:00,7.1,7.11,7.09,7.09,75600.0,6.4794,6.4885,6.4703,6.4703,75600.0
2012-12-28 13:20:00,7.1,7.1,7.09,7.1,16800.0,6.4794,6.4794,6.4703,6.4794,16800.0
2012-12-28 13:30:00,7.09,7.09,7.09,7.09,36000.0,6.4703,6.4703,6.4703,6.4703,36000.0
2012-12-28 13:40:00,7.09,7.11,7.09,7.09,128400.0,6.4703,6.4885,6.4703,6.4703,128400.0
2012-12-28 13:50:00,7.09,7.09,7.06,7.08,177600.0,6.4703,6.4703,6.4429,6.4611,177600.0
2012-12-28 14:00:00,7.08,7.08,7.06,7.06,94800.0,6.4611,6.4611,6.4429,6.4429,94800.0
2012-12-28 14:10:00,7.06,7.07,7.05,7.06,39600.0,6.4429,6.452,6.4337,6.4429,39600.0
2012-12-28 14:20:00,7.06,7.06,7.05,7.05,36000.0,6.4429,6.4429,6.4337,6.4337,36000.0
2012-12-28 14:30:00,7.05,7.05,7.04,7.04,146400.0,6.4337,6.4337,6.4246,6.4246,146400.0
2012-12-28 14:40:00,7.04,7.07,7.04,7.06,218400.0,6.4246,6.452,6.4246,6.4429,218400.0
2012-12-28 14:50:00,7.06,7.06,7.05,7.05,43200.0,6.4429,6.4429,6.4337,6.4337,43200.0
2012-12-28 15:00:00,7.05,7.05,7.05,7.05,81600.0,6.4337,6.4337,6.4337,6.4337,81600.0
2012-12-28 15:10:00,7.05,7.08,7.03,7.08,123600.0,6.4337,6.4611,6.4155,6.4611,123600.0
2012-12-28 15:20:00,7.08,7.08,7.06,7.06,210000.0,6.4611,6.4611,6.4429,6.4429,210000.0
2012-12-28 15:30:00,7.06,7.08,6.98,7.01,511200.0,6.4429,6.4611,6.3699,6.3972,511200.0
2012-12-28 15:40:00,6.99,7.02,6.95,6.96,693600.0,6.379,6.4064,6.3425,6.3516,693600.0
2012-12-28 15:50:00,6.96,7.0,6.94,6.94,774000.0,6.3516,6.3881,6.3334,6.3334,774000.0
2012-12-31 09:30:00,6.9,6.98,6.88,6.98,960000.0,6.2969,6.3699,6.2786,6.3699,960000.0
2012-12-31 09:40:00,6.97,6.99,6.95,6.95,679200.0,6.3607,6.379,6.3425,6.3425,679200.0
2012-12-31 09:50:00,6.96,7.03,6.94,7.01,674400.0,6.3516,6.4155,6.3334,6.3972,674400.0
2012-12-31 10:00:00,7.02,7.03,7.0,7.01,511200.0,6.4064,6.4155,6.3881,6.3972,511200.0
2012-12-31 10:10:00,7.01,7.02,6.98,6.98,378000.0,6.3972,6.4064,6.3699,6.3699,378000.0
2012-12-31 10:20:00,6.98,7.05,6.98,7.01,835200.0,6.3699,6.4337,6.3699,6.3972,835200.0
2012-12-31 10:30:00,7.01,7.06,7.01,7.04,394800.0,6.3972,6.4429,6.3972,6.4246,394800.0
2012-12-31 10:40:00,7.04,7.04,6.99,7.0,288000.0,6.4246,6.4246,6.379,6.3881,288000.0
2012-12-31 10:50:00,6.98,7.02,6.98,6.99,121200.0,6.3699,6.4064,6.3699,6.379,121200.0
2012-12-31 11:00:00,6.99,7.06,6.99,7.0,376800.0,6.379,6.4429,6.379,6.3881,376800.0
2012-12-31 11:10:00,7.02,7.04,7.02,7.02,73200.0,6.4064,6.4246,6.4064,6.4064,73200.0
2012-12-31 11:20:00,7.02,7.03,6.98,7.0,211200.0,6.4064,6.4155,6.3699,6.3881,211200.0
2012-12-31 11:30:00,7.0,7.02,6.99,7.02,280800.0,6.3881,6.4064,6.379,6.4064,280800.0
2012-12-31 11:40:00,7.0,7.02,7.0,7.01,111600.0,6.3881,6.4064,6.3881,6.3972,111600.0
2012-12-31 11:50:00,7.01,7.01,7.0,7.0,49200.0,6.3972,6.3972,6.3881,6.3881,49200.0
2012-12-31 12:00:00,7.01,7.01,7.0,7.01,150000.0,6.3972,6.3972,6.3881,6.3972,150000.0
2012-12-31 12:10:00,7.01,7.01,7.01,7.01,36000.0,6.3972,6.3972,6.3972,6.3972,36000.0
2012-12-31 12:20:00,7.01,7.02,7.01,7.01,51600.0,6.3972,6.4064,6.3972,6.3972,51600.0
2012-12-31 12:30:00,7.02,7.05,7.02,7.05,151200.0,6.4064,6.4337,6.4064,6.4337,151200.0
2012-12-31 12:40:00,7.04,7.16,7.04,7.15,618000.0,6.4246,6.5341,6.4246,6.525,618000.0
2012-12-31 12:50:00,7.15,7.16,7.07,7.09,518400.0,6.525,6.5341,6.452,6.4703,518400.0
2012-12-31 13:00:00,7.1,7.1,7.04,7.07,231600.0,6.4794,6.4794,6.4246,6.452,231600.0
2012-12-31 13:10:00,7.08,7.14,7.07,7.12,536400.0,6.4611,6.5159,6.452,6.4976,536400.0
2012-12-31 13:20:00,7.1,7.14,7.1,7.11,279600.0,6.4794,6.5159,6.4794,6.4885,279600.0
2012-12-31 13:30:00,7.1,7.13,7.1,7.12,157200.0,6.4794,6.5068,6.4794,6.4976,157200.0
2012-12-31 13:40:00,7.12,7.19,7.06,7.07,1192800.0,6.4976,6.5615,6.4429,6.452,1192800.0
2012-12-31 13:50:00,7.07,7.11,7.05,7.09,406800.0,6.452,6.4885,6.4337,6.4703,406800.0
2012-12-31 14:00:00,7.09,7.12,7.08,7.11,118800.0,6.4703,6.4976,6.4611,6.4885,118800.0
2012-12-31 14:10:00,7.11,7.12,7.09,7.12,140400.0,6.4885,6.4976,6.4703,6.4976,140400.0
2012-12-31 14:20:00,7.12,7.15,7.12,7.15,169200.0,6.4976,6.525,6.4976,6.525,169200.0
2012-12-31 14:30:00,7.15,7.17,7.13,7.14,360000.0,6.525,6.5433,6.5068,6.5159,360000.0
2012-12-31 14:40:00,7.14,7.22,7.14,7.21,507600.0,6.5159,6.5889,6.5159,6.5798,507600.0
2012-12-31 14:50:00,7.2,7.27,7.19,7.25,418800.0,6.5706,6.6345,6.5615,6.6163,418800.0
2012-12-31 15:00:00,7.25,7.28,7.25,7.25,265200.0,6.6163,6.6436,6.6163,6.6163,265200.0
2012-12-31 15:10:00,7.25,7.25,7.2,7.2,394800.0,6.6163,6.6163,6.5706,6.5706,394800.0
2012-12-31 15:20:00,7.21,7.23,7.16,7.19,361200.0,6.5798,6.598,6.5341,6.5615,361200.0
2012-12-31 15:30:00,7.19,7.24,7.19,7.24,369600.0,6.5615,6.6071,6.5615,6.6071,369600.0
2012-12-31 15:40:00,7.25,7.27,7.22,7.27,589200.0,6.6163,6.6345,6.5889,6.6345,589200.0
2012-12-31 15:50:00,7.27,7.33,7.26,7.33,778800.0,6.6345,6.6893,6.6254,6.6893,778800.0
2013-01-02 09:30:00,7.73,7.76,7.72,7.74,1953600.0,7.0543,7.0817,7.0452,7.0634,1953600.0
2013-01-02 09:40:00,7.75,7.75,7.69,7.73,1287600.0,7.0726,7.0726,7.0178,7.0543,1287600.0
2013-01-02 09:50:00,7.74,7.79,7.74,7.78,1628400.0,7.0634,7.1091,7.0634,7.0999,1628400.0
2013-01-02 10:00:00,7.78,7.79,7.74,7.75,471600.0,7.0999,7.1091,7.0634,7.0726,471600.0
2013-01-02 10:10:00,7.76,7.78,7.74,7.74,284400.0,7.0817,7.0999,7.0634,7.0634,284400.0
2013-01-02 10:20:00,7.74,7.76,7.73,7.75,248400.0,7.0634,7.0817,7.0543,7.0726,248400.0
2013-01-02 10:30:00,7.75,7.75,7.71,7.72,392400.0,7.0726,7.0726,7.0361,7.0452,392400.0
2013-01-02 10:40:00,7.72,7.73,7.7,7.7,130800.0,7.0452,7.0543,7.0269,7.0269,130800.0
2013-01-02 10:50:00,7.7,7.72,7.7,7.7,196800.0,7.0269,7.0452,7.0269,7.0269,196800.0
2013-01-02 11:00:00,7.72,7.73,7.7,7.7,175200.0,7.0452,7.0543,7.0269,7.0269,175200.0
2013-01-02 11:10:00,7.7,7.71,7.68,7.69,170400.0,7.0269,7.0361,7.0087,7.0178,170400.0
2013-01-02 11:20:00,7.69,7.7,7.68,7.7,32400.0,7.0178,7.0269,7.0087,7.0269,32400.0
2013-01-02 11:30:00,7.7,7.7,7.68,7.68,151200.0,7.0269,7.0269,7.0087,7.0087,151200.0
2013-01-02 11:40:00,7.69,7.7,7.68,7.68,90000.0,7.0178,7.0269,7.0087,7.0087,90000.0
2013-01-02 11:50:00,7.69,7.69,7.66,7.67,270000.0,7.0178,7.0178,6.9904,6.9996,270000.0
2013-01-02 12:00:00,7.67,7.68,7.66,7.68,84000.0,6.9996,7.0087,6.9904,7.0087,84000.0
2013-01-02 12:10:00,7.68,7.71,7.68,7.7,182400.0,7.0087,7.0361,7.0087,7.0269,182400.0
2013-01-02 12:20:00,7.7,7.7,7.68,7.68,120000.0,7.0269,7.0269,7.0087,7.0087,120000.0
2013-01-02 12:30:00,7.69,7.7,7.68,7.7,81600.0,7.0178,7.0269,7.0087,7.0269,81600.0
2013-01-02 12:40:00,7.69,7.7,7.67,7.67,142800.0,7.0178,7.0269,6.9996,6.9996,142800.0
2013-01-02 12:50:00,7.68,7.68,7.67,7.68,27600.0,7.0087,7.0087,6.9996,7.0087,27600.0
2013-01-02 13:00:00,7.68,7.7,7.68,7.7,103200.0,7.0087,7.0269,7.0087,7.0269,103200.0
2013-01-02 13:10:00,7.7,7.7,7.69,7.69,90000.0,7.0269,7.0269,7.0178,7.0178,90000.0
2013-01-02 13:20:00,7.69,7.7,7.68,7.7,195600.0,7.0178,7.0269,7.0087,7.0269,195600.0
2013-01-02 13:30:00,7.69,7.7,7.68,7.69,140400.0,7.0178,7.0269,7.0087,7.0178,140400.0
2013-01-02 13:40:00,7.69,7.69,7.67,7.68,240000.0,7.0178,7.0178,6.9996,7.0087,240000.0
2013-01-02 13:50:00,7.69,7.7,7.68,7.7,121200.0,7.0178,7.0269,7.0087,7.0269,121200.0
2013-01-02 14:00:00,7.69,7.7,7.68,7.69,56400.0,7.0178,7.0269,7.0087,7.0178,56400.0
2013-01-02 14:10:00,7.7,7.72,7.7,7.71,220800.0,7.0269,7.0452,7.0269,7.0361,220800.0
2013-01-02 14:20:00,7.72,7.72,7.71,7.71,55200.0,7.0452,7.0452,7.0361,7.0361,55200.0
2013-01-02 14:30:00,7.71,7.71,7.69,7.7,82800.0,7.0361,7.0361,7.0178,7.0269,82800.0
2013-01-02 14:40:00,7.7,7.7,7.68,7.69,166800.0,7.0269,7.0269,7.0087,7.0178,166800.0
2013-01-02 14:50:00,7.69,7.71,7.69,7.71,145200.0,7.0178,7.0361,7.0178,7.0361,145200.0
2013-01-02 15:00:00,7.72,7.74,7.72,7.74,238800.0,7.0452,7.0634,7.0452,7.0634,238800.0
2013-01-02 15:10:00,7.74,7.74,7.73,7.74,157200.0,7.0634,7.0634,7.0543,7.0634,157200.0
2013-01-02 15:20:00,7.75,7.76,7.74,7.75,362400.0,7.0726,7.0817,7.0634,7.0726,362400.0
2013-01-02 15:30:00,7.75,7.77,7.75,7.77,338400.0,7.0726,7.0908,7.0726,7.0908,338400.0
2013-01-02 15:40:00,7.77,7.78,7.76,7.76,380400.0,7.0908,7.0999,7.0817,7.0817,380400.0
2013-01-02 15:50:00,7.76,7.86,7.76,7.86,1473600.0,7.0817,7.1729,7.0817,7.1729,1473600.0
2013-01-03 09:30:00,7.85,7.85,7.8,7.81,438000.0,7.1638,7.1638,7.1182,7.1273,438000.0
2013-01-03 09:40:00,7.8,7.83,7.79,7.81,398400.0,7.1182,7.1456,7.1091,7.1273,398400.0
2013-01-03 09:50:00,7.81,7.83,7.81,7.83,214800.0,7.1273,7.1456,7.1273,7.1456,214800.0
2013-01-03 10:00:00,7.83,7.85,7.82,7.85,261600.0,7.1456,7.1638,7.1364,7.1638,261600.0
2013-01-03 10:10:00,7.84,7.85,7.83,7.83,283200.0,7.1547,7.1638,7.1456,7.1456,283200.0
2013-01-03 10:20:00,7.83,7.84,7.83,7.84,272400.0,7.1456,7.1547,7.1456,7.1547,272400.0
2013-01-03 10:30:00,7.84,7.86,7.83,7.83,367200.0,7.1547,7.1729,7.1456,7.1456,367200.0
2013-01-03 10:40:00,7.84,7.85,7.83,7.83,84000.0,7.1547,7.1638,7.1456,7.1456,84000.0
2013-01-03 10:50:00,7.83,7.84,7.83,7.84,63600.0,7.1456,7.1547,7.1456,7.1547,63600.0
2013-01-03 11:00:00,7.85,7.86,7.84,7.86,177600.0,7.1638,7.1729,7.1547,7.1729,177600.0
2013-01-03 11:10:00,7.86,7.88,7.86,7.87,126000.0,7.1729,7.1912,7.1729,7.1821,126000.0
2013-01-03 11:20:00,7.87,7.89,7.87,7.88,234000.0,7.1821,7.2003,7.1821,7.1912,234000.0
2013-01-03 11:30:00,7.87,7.9,7.87,7.89,135600.0,7.1821,7.2095,7.1821,7.2003,135600.0
2013-01-03 11:40:00,7.89,7.89,7.88,7.88,120000.0,7.2003,7.2003,7.1912,7.1912,120000.0
2013-01-03 11:50:00,7.89,7.89,7.88,7.88,189600.0,7.2003,7.2003,7.1912,7.1912,189600.0
2013-01-03 12:00:00,7.88,7.9,7.88,7.9,42000.0,7.1912,7.2095,7.1912,7.2095,42000.0
2013-01-03 12:10:00,7.89,7.9,7.89,7.89,93600.0,7.2003,7.2095,7.2003,7.2003,93600.0
2013-01-03 12:20:00,7.89,7.9,7.89,7.9,92400.0,7.2003,7.2095,7.2003,7.2095,92400.0
2013-01-03 12:30:00,7.9,7.9,7.86,7.88,234000.0,7.2095,7.2095,7.1729,7.1912,234000.0
2013-01-03 12:40:00,7.88,7.89,7.87,7.88,58800.0,7.1912,7.2003,7.1821,7.1912,58800.0
2013-01-03 12:50:00,7.88,7.89,7.88,7.89,73200.0,7.1912,7.2003,7.1912,7.2003,73200.0
2013-01-03 13:00:00,7.89,7.89,7.88,7.89,108000.0,7.2003,7.2003,7.1912,7.2003,108000.0
2013-01-03 13:10:00,7.88,7.89,7.87,7.88,102000.0,7.1912,7.2003,7.1821,7.1912,102000.0
2013-01-03 13:20:00,7.88,7.9,7.88,7.9,80400.0,7.1912,7.2095,7.1912,7.2095,80400.0
2013-01-03 13:30:00,7.9,7.91,7.9,7.91,115200.0,7.2095,7.2186,7.2095,7.2186,115200.0
2013-01-03 13:40:00,7.91,7.91,7.9,7.9,111600.0,7.2186,7.2186,7.2095,7.2095,111600.0
2013-01-03 13:50:00,7.91,7.91,7.91,7.91,39600.0,7.2186,7.2186,7.2186,7.2186,39600.0
2013-01-03 14:00:00,7.89,7.89,7.82,7.83,652800.0,7.2003,7.2003,7.1364,7.1456,652800.0
2013-01-03 14:10:00,7.83,7.85,7.82,7.84,548400.0,7.1456,7.1638,7.1364,7.1547,548400.0
2013-01-03 14:20:00,7.84,7.84,7.81,7.82,312000.0,7.1547,7.1547,7.1273,7.1364,312000.0
2013-01-03 14:30:00,7.81,7.82,7.8,7.8,154800.0,7.1273,7.1364,7.1182,7.1182,154800.0
2013-01-03 14:40:00,7.8,7.83,7.8,7.81,76800.0,7.1182,7.1456,7.1182,7.1273,76800.0
2013-01-03 14:50:00,7.82,7.84,7.82,7.84,96000.0,7.1364,7.1547,7.1364,7.1547,96000.0
2013-01-03 15:00:00,7.83,7.84,7.82,7.82,151200.0,7.1456,7.1547,7.1364,7.1364,151200.0
2013-01-03 15:10:00,7.82,7.83,7.79,7.79,213600.0,7.1364,7.1456,7.1091,7.1091,213600.0
2013-01-03 15:20:00,7.8,7.81,7.77,7.78,562800.0,7.1182,7.1273,7.0908,7.0999,562800.0
2013-01-03 15:30:00,7.78,7.78,7.75,7.77,400800.0,7.0999,7.0999,7.0726,7.0908,400800.0
2013-01-03 15:40:00,7.77,7.8,7.77,7.8,150000.0,7.0908,7.1182,7.0908,7.1182,150000.0
2013-01-03 15:50:00,7.8,7.82,7.75,7.82,712800.0,7.1182,7.1364,7.0726,7.1364,712800.0
2013-01-04 09:30:00,7.84,7.85,7.8,7.81,469200.0,7.1547,7.1638,7.1182,7.1273,469200.0
2013-01-04 09:40:00,7.82,7.86,7.82,7.85,267600.0,7.1364,7.1729,7.1364,7.1638,267600.0
2013-01-04 09:50:00,7.85,7.88,7.84,7.88,184800.0,7.1638,7.1912,7.1547,7.1912,184800.0
2013-01-04 10:00:00,7.88,7.88,7.83,7.84,463200.0,7.1912,7.1912,7.1456,7.1547,463200.0
2013-01-04 10:10:00,7.84,7.86,7.84,7.86,90000.0,7.1547,7.1729,7.1547,7.1729,90000.0
2013-01-04 10:20:00,7.86,7.88,7.86,7.88,312000.0,7.1729,7.1912,7.1729,7.1912,312000.0
2013-01-04 10:30:00,7.85,7.85,7.84,7.84,78000.0,7.1638,7.1638,7.1547,7.1547,78000.0
2013-01-04 10:40:00,7.83,7.84,7.81,7.84,104400.0,7.1456,7.1547,7.1273,7.1547,104400.0
2013-01-04 10:50:00,7.84,7.85,7.83,7.83,139200.0,7.1547,7.1638,7.1456,7.1456,139200.0
2013-01-04 11:00:00,7.83,7.86,7.83,7.84,139200.0,7.1456,7.1729,7.1456,7.1547,139200.0
2013-01-04 11:10:00,7.84,7.86,7.84,7.86,109200.0,7.1547,7.1729,7.1547,7.1729,109200.0
2013-01-04 11:20:00,7.85,7.86,7.85,7.86,94800.0,7.1638,7.1729,7.1638,7.1729,94800.0
2013-01-04 11:30:00,7.85,7.88,7.85,7.87,262800.0,7.1638,7.1912,7.1638,7.1821,262800.0
2013-01-04 11:40:00,7.88,7.89,7.87,7.88,699600.0,7.1912,7.2003,7.1821,7.1912,699600.0
2013-01-04 11:50:00,7.88,7.89,7.87,7.87,177600.0,7.1912,7.2003,7.1821,7.1821,177600.0
2013-01-04 12:00:00,7.87,7.88,7.87,7.88,48000.0,7.1821,7.1912,7.1821,7.1912,48000.0
2013-01-04 12:10:00,7.88,7.88,7.87,7.88,21600.0,7.1912,7.1912,7.1821,7.1912,21600.0
2013-01-04 12:20:00,7.88,7.89,7.87,7.89,26400.0,7.1912,7.2003,7.1821,7.2003,26400.0
2013-01-04 12:30:00,7.89,7.89,7.88,7.88,38400.0,7.2003,7.2003,7.1912,7.1912,38400.0
2013-01-04 12:40:00,7.89,7.89,7.88,7.89,28800.0,7.2003,7.2003,7.1912,7.2003,28800.0
2013-01-04 12:50:00,7.89,7.89,7.87,7.87,43200.0,7.2003,7.2003,7.1821,7.1821,43200.0
2013-01-04 13:00:00,7.87,7.88,7.86,7.87,129600.0,7.1821,7.1912,7.1729,7.1821,129600.0
2013-01-04 13:10:00,7.87,7.87,7.87,7.87,18000.0,7.1821,7.1821,7.1821,7.1821,18000.0
2013-01-04 13:20:00,7.88,7.89,7.87,7.89,123600.0,7.1912,7.2003,7.1821,7.2003,123600.0
2013-01-04 13:30:00,7.88,7.89,7.88,7.89,141600.0,7.1912,7.2003,7.1912,7.2003,141600.0
2013-01-04 13:40:00,7.89,7.9,7.89,7.89,98400.0,7.2003,7.2095,7.2003,7.2003,98400.0
2013-01-04 13:50:00,7.89,7.89,7.87,7.88,70800.0,7.2003,7.2003,7.1821,7.1912,70800.0
2013-01-04 14:00:00,7.89,7.89,7.89,7.89,153600.0,7.2003,7.2003,7.2003,7.2003,153600.0
2013-01-04 14:10:00,7.89,7.89,7.88,7.88,64800.0,7.2003,7.2003,7.1912,7.1912,64800.0
2013-01-04 14:20:00,7.88,7.9,7.88,7.89,84000.0,7.1912,7.2095,7.1912,7.2003,84000.0
2013-01-04 14:30:00,7.89,7.9,7.89,7.9,15600.0,7.2003,7.2095,7.2003,7.2095,15600.0
2013-01-04 14:40:00,7.89,7.9,7.89,7.89,21600.0,7.2003,7.2095,7.2003,7.2003,21600.0
2013-01-04 14:50:00,7.89,7.9,7.89,7.9,20400.0,7.2003,7.2095,7.2003,7.2095,20400.0
2013-01-04 15:00:00,7.91,7.92,7.9,7.91,166800.0,7.2186,7.2277,7.2095,7.2186,166800.0
2013-01-04 15:10:00,7.91,7.92,7.91,7.91,248400.0,7.2186,7.2277,7.2186,7.2186,248400.0
2013-01-04 15:20:00,7.92,7.95,7.92,7.95,500400.0,7.2277,7.2551,7.2277,7.2551,500400.0
2013-01-04 15:30:00,7.95,7.95,7.93,7.95,180000.0,7.2551,7.2551,7.2368,7.2551,180000.0
2013-01-04 15:40:00,7.94,7.95,7.92,7.92,184800.0,7.246,7.2551,7.2277,7.2277,184800.0
2013-01-04 15:50:00,7.92,7.94,7.91,7.92,526800.0,7.2277,7.246,7.2186,7.2277,526800.0
2013-01-07 09:30:00,7.83,7.83,7.8,7.8,550800.0,7.1456,7.1456,7.1182,7.1182,550800.0
2013-01-07 09:40:00,7.8,7.82,7.8,7.81,205200.0,7.1182,7.1364,7.1182,7.1273,205200.0
2013-01-07 09:50:00,7.8,7.82,7.79,7.81,235200.0,7.1182,7.1364,7.1091,7.1273,235200.0
2013-01-07 10:00:00,7.82,7.84,7.81,7.83,184800.0,7.1364,7.1547,7.1273,7.1456,184800.0
2013-01-07 10:10:00,7.84,7.84,7.82,7.82,218400.0,7.1547,7.1547,7.1364,7.1364,218400.0
2013-01-07 10:20:00,7.83,7.84,7.81,7.84,171600.0,7.1456,7.1547,7.1273,7.1547,171600.0
2013-01-07 10:30:00,7.83,7.84,7.83,7.84,142800.0,7.1456,7.1547,7.1456,7.1547,142800.0
2013-01-07 10:40:00,7.84,7.85,7.84,7.85,217200.0,7.1547,7.1638,7.1547,7.1638,217200.0
2013-01-07 10:50:00,7.84,7.84,7.82,7.83,174000.0,7.1547,7.1547,7.1364,7.1456,174000.0
2013-01-07 11:00:00,7.82,7.83,7.82,7.83,22800.0,7.1364,7.1456,7.1364,7.1456,22800.0
2013-01-07 11:10:00,7.83,7.84,7.81,7.82,135600.0,7.1456,7.1547,7.1273,7.1364,135600.0
2013-01-07 11:20:00,7.82,7.83,7.82,7.83,19200.0,7.1364,7.1456,7.1364,7.1456,19200.0
2013-01-07 11:30:00,7.84,7.84,7.83,7.83,93600.0,7.1547,7.1547,7.1456,7.1456,93600.0
2013-01-07 11:40:00,7.83,7.83,7.79,7.8,195600.0,7.1456,7.1456,7.1091,7.1182,195600.0
2013-01-07 11:50:00,7.8,7.8,7.78,7.79,559200.0,7.1182,7.1182,7.0999,7.1091,559200.0
2013-01-07 12:00:00,7.78,7.79,7.77,7.79,278400.0,7.0999,7.1091,7.0908,7.1091,278400.0
2013-01-07 12:10:00,7.79,7.79,7.78,7.79,30000.0,7.1091,7.1091,7.0999,7.1091,30000.0
2013-01-07 12:20:00,7.79,7.79,7.76,7.78,142800.0,7.1091,7.1091,7.0817,7.0999,142800.0
2013-01-07 12:30:00,7.78,7.79,7.77,7.78,49200.0,7.0999,7.1091,7.0908,7.0999,49200.0
2013-01-07 12:40:00,7.78,7.79,7.78,7.79,15600.0,7.0999,7.1091,7.0999,7.1091,15600.0
2013-01-07 12:50:00,7.79,7.79,7.77,7.77,70800.0,7.1091,7.1091,7.0908,7.0908,70800.0
2013-01-07 13:00:00,7.79,7.8,7.79,7.8,28800.0,7.1091,7.1182,7.1091,7.1182,28800.0
2013-01-07 13:10:00,7.8,7.8,7.79,7.8,7200.0,7.1182,7.1182,7.1091,7.1182,7200.0
2013-01-07 13:20:00,7.8,7.8,7.79,7.8,42000.0,7.1182,7.1182,7.1091,7.1182,42000.0
2013-01-07 13:30:00,7.8,7.8,7.78,7.79,57600.0,7.1182,7.1182,7.0999,7.1091,57600.0
2013-01-07 13:40:00,7.78,7.78,7.77,7.78,70800.0,7.0999,7.0999,7.0908,7.0999,70800.0
2013-01-07 13:50:00,7.78,7.79,7.78,7.79,37200.0,7.0999,7.1091,7.0999,7.1091,37200.0
2013-01-07 14:00:00,7.79,7.79,7.79,7.79,12000.0,7.1091,7.1091,7.1091,7.1091,12000.0
2013-01-07 14:10:00,7.8,7.81,7.79,7.79,48000.0,7.1182,7.1273,7.1091,7.1091,48000.0
2013-01-07 14:20:00,7.8,7.82,7.8,7.82,220800.0,7.1182,7.1364,7.1182,7.1364,220800.0
2013-01-07 14:30:00,7.82,7.83,7.82,7.82,103200.0,7.1364,7.1456,7.1364,7.1364,103200.0
2013-01-07 14:40:00,7.83,7.83,7.82,7.82,18000.0,7.1456,7.1456,7.1364,7.1364,18000.0
2013-01-07 14:50:00,7.82,7.83,7.82,7.83,52800.0,7.1364,7.1456,7.1364,7.1456,52800.0
2013-01-07 15:00:00,7.83,7.83,7.82,7.82,94800.0,7.1456,7.1456,7.1364,7.1364,94800.0
2013-01-07 15:10:00,7.82,7.85,7.82,7.85,56400.0,7.1364,7.1638,7.1364,7.1638,56400.0
2013-01-07 15:20:00,7.85,7.87,7.85,7.86,105600.0,7.1638,7.1821,7.1638,7.1729,105600.0
2013-01-07 15:30:00,7.86,7.87,7.84,7.84,219600.0,7.1729,7.1821,7.1547,7.1547,219600.0
2013-01-07 15:40:00,7.84,7.85,7.84,7.85,186000.0,7.1547,7.1638,7.1547,7.1638,186000.0
2013-01-07 15:50:00,7.85,7.85,7.84,7.85,214800.0,7.1638,7.1638,7.1547,7.1638,214800.0
2013-01-08 09:30:00,7.8,7.84,7.8,7.83,328800.0,7.1182,7.1547,7.1182,7.1456,328800.0
2013-01-08 09:40:00,7.83,7.83,7.8,7.81,367200.0,7.1456,7.1456,7.1182,7.1273,367200.0
2013-01-08 09:50:00,7.81,7.81,7.77,7.78,270000.0,7.1273,7.1273,7.0908,7.0999,270000.0
2013-01-08 10:00:00,7.77,7.78,7.76,7.78,279600.0,7.0908,7.0999,7.0817,7.0999,279600.0
2013-01-08 10:10:00,7.77,7.77,7.73,7.74,192000.0,7.0908,7.0908,7.0543,7.0634,192000.0
2013-01-08 10:20:00,7.74,7.75,7.73,7.75,181200.0,7.0634,7.0726,7.0543,7.0726,181200.0
2013-01-08 10:30:00,7.75,7.75,7.72,7.72,302400.0,7.0726,7.0726,7.0452,7.0452,302400.0
2013-01-08 10:40:00,7.72,7.73,7.71,7.73,370800.0,7.0452,7.0543,7.0361,7.0543,370800.0
2013-01-08 10:50:00,7.72,7.73,7.71,7.72,168000.0,7.0452,7.0543,7.0361,7.0452,168000.0
2013-01-08 11:00:00,7.72,7.73,7.7,7.7,342000.0,7.0452,7.0543,7.0269,7.0269,342000.0
2013-01-08 11:10:00,7.69,7.71,7.69,7.7,289200.0,7.0178,7.0361,7.0178,7.0269,289200.0
2013-01-08 11:20:00,7.7,7.71,7.69,7.71,126000.0,7.0269,7.0361,7.0178,7.0361,126000.0
2013-01-08 11:30:00,7.71,7.73,7.71,7.73,174000.0,7.0361,7.0543,7.0361,7.0543,174000.0
2013-01-08 11:40:00,7.73,7.74,7.73,7.73,92400.0,7.0543,7.0634,7.0543,7.0543,92400.0
2013-01-08 11:50:00,7.73,7.74,7.72,7.73,136800.0,7.0543,7.0634,7.0452,7.0543,136800.0
2013-01-08 12:00:00,7.74,7.75,7.73,7.74,115200.0,7.0634,7.0726,7.0543,7.0634,115200.0
2013-01-08 12:10:00,7.74,7.75,7.74,7.74,31200.0,7.0634,7.0726,7.0634,7.0634,31200.0
2013-01-08 12:20:00,7.74,7.75,7.74,7.74,24000.0,7.0634,7.0726,7.0634,7.0634,24000.0
2013-01-08 12:30:00,7.73,7.74,7.72,7.72,202800.0,7.0543,7.0634,7.0452,7.0452,202800.0
2013-01-08 12:40:00,7.72,7.72,7.72,7.72,13200.0,7.0452,7.0452,7.0452,7.0452,13200.0
2013-01-08 12:50:00,7.72,7.72,7.71,7.71,33600.0,7.0452,7.0452,7.0361,7.0361,33600.0
2013-01-08 13:00:00,7.72,7.73,7.72,7.73,52800.0,7.0452,7.0543,7.0452,7.0543,52800.0
2013-01-08 13:10:00,7.73,7.74,7.73,7.74,33600.0,7.0543,7.0634,7.0543,7.0634,33600.0
2013-01-08 13:20:00,7.75,7.75,7.74,7.75,62400.0,7.0726,7.0726,7.0634,7.0726,62400.0
2013-01-08 13:30:00,7.75,7.76,7.75,7.75,184800.0,7.0726,7.0817,7.0726,7.0726,184800.0
2013-01-08 13:40:00,7.75,7.75,7.74,7.75,90000.0,7.0726,7.0726,7.0634,7.0726,90000.0
2013-01-08 13:50:00,7.74,7.76,7.74,7.76,138000.0,7.0634,7.0817,7.0634,7.0817,138000.0
2013-01-08 14:00:00,7.76,7.77,7.76,7.76,198000.0,7.0817,7.0908,7.0817,7.0817,198000.0
2013-01-08 14:10:00,7.76,7.76,7.75,7.75,52800.0,7.0817,7.0817,7.0726,7.0726,52800.0
2013-01-08 14:20:00,7.75,7.76,7.75,7.75,66000.0,7.0726,7.0817,7.0726,7.0726,66000.0
2013-01-08 14:30:00,7.76,7.76,7.74,7.75,57600.0,7.0817,7.0817,7.0634,7.0726,57600.0
2013-01-08 14:40:00,7.75,7.75,7.73,7.74,108000.0,7.0726,7.0726,7.0543,7.0634,108000.0
2013-01-08 14:50:00,7.75,7.75,7.74,7.74,19200.0,7.0726,7.0726,7.0634,7.0634,19200.0
2013-01-08 15:00:00,7.74,7.77,7.74,7.77,189600.0,7.0634,7.0908,7.0634,7.0908,189600.0
2013-01-08 15:10:00,7.76,7.78,7.76,7.77,169200.0,7.0817,7.0999,7.0817,7.0908,169200.0
2013-01-08 15:20:00,7.77,7.79,7.77,7.78,193200.0,7.0908,7.1091,7.0908,7.0999,193200.0
2013-01-08 15:30:00,7.79,7.79,7.75,7.76,241200.0,7.1091,7.1091,7.0726,7.0817,241200.0
2013-01-08 15:40:00,7.75,7.76,7.74,7.75,309600.0,7.0726,7.0817,7.0634,7.0726,309600.0
2013-01-08 15:50:00,7.75,7.79,7.75,7.78,408000.0,7.0726,7.1091,7.0726,7.0999,408000.0
2013-01-09 09:30:00,7.83,7.86,7.83,7.84,412800.0,7.1456,7.1729,7.1456,7.1547,412800.0
2013-01-09 09:40:00,7.84,7.85,7.82,7.84,259200.0,7.1547,7.1638,7.1364,7.1547,259200.0
2013-01-09 09:50:00,7.84,7.88,7.84,7.88,1009200.0,7.1547,7.1912,7.1547,7.1912,1009200.0
2013-01-09 10:00:00,7.88,7.89,7.87,7.87,177600.0,7.1912,7.2003,7.1821,7.1821,177600.0
2013-01-09 10:10:00,7.88,7.9,7.88,7.9,123600.0,7.1912,7.2095,7.1912,7.2095,123600.0
2013-01-09 10:20:00,7.9,7.9,7.88,7.89,115200.0,7.2095,7.2095,7.1912,7.2003,115200.0
2013-01-09 10:30:00,7.89,7.89,7.87,7.88,184800.0,7.2003,7.2003,7.1821,7.1912,184800.0
2013-01-09 10:40:00,7.88,7.88,7.86,7.86,147600.0,7.1912,7.1912,7.1729,7.1729,147600.0
2013-01-09 10:50:00,7.86,7.87,7.86,7.87,66000.0,7.1729,7.1821,7.1729,7.1821,66000.0
2013-01-09 11:00:00,7.87,7.88,7.86,7.88,60000.0,7.1821,7.1912,7.1729,7.1912,60000.0
2013-01-09 11:10:00,7.88,7.88,7.87,7.87,153600.0,7.1912,7.1912,7.1821,7.1821,153600.0
2013-01-09 11:20:00,7.87,7.87,7.86,7.87,79200.0,7.1821,7.1821,7.1729,7.1821,79200.0
2013-01-09 11:30:00,7.87,7.88,7.87,7.87,78000.0,7.1821,7.1912,7.1821,7.1821,78000.0
2013-01-09 11:40:00,7.88,7.88,7.87,7.88,204000.0,7.1912,7.1912,7.1821,7.1912,204000.0
2013-01-09 11:50:00,7.88,7.89,7.85,7.86,198000.0,7.1912,7.2003,7.1638,7.1729,198000.0
2013-01-09 12:00:00,7.87,7.87,7.86,7.87,84000.0,7.1821,7.1821,7.1729,7.1821,84000.0
2013-01-09 12:10:00,7.87,7.88,7.86,7.86,61200.0,7.1821,7.1912,7.1729,7.1729,61200.0
2013-01-09 12:20:00,7.87,7.87,7.86,7.86,129600.0,7.1821,7.1821,7.1729,7.1729,129600.0
2013-01-09 12:30:00,7.86,7.86,7.84,7.84,192000.0,7.1729,7.1729,7.1547,7.1547,192000.0
2013-01-09 12:40:00,7.84,7.84,7.81,7.83,273600.0,7.1547,7.1547,7.1273,7.1456,273600.0
2013-01-09 12:50:00,7.83,7.84,7.82,7.84,81600.0,7.1456,7.1547,7.1364,7.1547,81600.0
2013-01-09 13:00:00,7.83,7.84,7.83,7.83,108000.0,7.1456,7.1547,7.1456,7.1456,108000.0
2013-01-09 13:10:00,7.83,7.84,7.82,7.84,61200.0,7.1456,7.1547,7.1364,7.1547,61200.0
2013-01-09 13:20:00,7.84,7.84,7.83,7.84,60000.0,7.1547,7.1547,7.1456,7.1547,60000.0
2013-01-09 13:30:00,7.84,7.85,7.83,7.85,69600.0,7.1547,7.1638,7.1456,7.1638,69600.0
2013-01-09 13:40:00,7.85,7.85,7.84,7.84,73200.0,7.1638,7.1638,7.1547,7.1547,73200.0
2013-01-09 13:50:00,7.84,7.84,7.84,7.84,8400.0,7.1547,7.1547,7.1547,7.1547,8400.0
2013-01-09 14:00:00,7.84,7.85,7.83,7.84,46800.0,7.1547,7.1638,7.1456,7.1547,46800.0
2013-01-09 14:10:00,7.84,7.85,7.84,7.85,42000.0,7.1547,7.1638,7.1547,7.1638,42000.0
2013-01-09 14:20:00,7.85,7.85,7.83,7.84,92400.0,7.1638,7.1638,7.1456,7.1547,92400.0
2013-01-09 14:30:00,7.85,7.85,7.83,7.83,67200.0,7.1638,7.1638,7.1456,7.1456,67200.0
2013-01-09 14:40:00,7.83,7.83,7.82,7.82,62400.0,7.1456,7.1456,7.1364,7.1364,62400.0
2013-01-09 14:50:00,7.82,7.82,7.81,7.81,84000.0,7.1364,7.1364,7.1273,7.1273,84000.0
2013-01-09 15:00:00,7.81,7.81,7.8,7.8,267600.0,7.1273,7.1273,7.1182,7.1182,267600.0
2013-01-09 15:10:00,7.8,7.82,7.8,7.81,115200.0,7.1182,7.1364,7.1182,7.1273,115200.0
2013-01-09 15:20:00,7.82,7.83,7.82,7.82,90000.0,7.1364,7.1456,7.1364,7.1364,90000.0
2013-01-09 15:30:00,7.83,7.83,7.81,7.82,110400.0,7.1456,7.1456,7.1273,7.1364,110400.0
2013-01-09 15:40:00,7.82,7.83,7.81,7.83,98400.0,7.1364,7.1456,7.1273,7.1456,98400.0
2013-01-09 15:50:00,7.83,7.84,7.83,7.84,306000.0,7.1456,7.1547,7.1456,7.1547,306000.0
2013-01-10 09:30:00,7.98,7.98,7.94,7.96,574800.0,7.2825,7.2825,7.246,7.2642,574800.0
2013-01-10 09:40:00,7.95,7.95,7.93,7.93,193200.0,7.2551,7.2551,7.2368,7.2368,193200.0
2013-01-10 09:50:00,7.93,7.96,7.93,7.96,202800.0,7.2368,7.2642,7.2368,7.2642,202800.0
2013-01-10 10:00:00,7.96,7.96,7.93,7.96,163200.0,7.2642,7.2642,7.2368,7.2642,163200.0
2013-01-10 10:10:00,7.95,7.97,7.94,7.94,150000.0,7.2551,7.2733,7.246,7.246,150000.0
2013-01-10 10:20:00,7.95,7.95,7.93,7.93,163200.0,7.2551,7.2551,7.2368,7.2368,163200.0
2013-01-10 10:30:00,7.93,7.93,7.88,7.9,444000.0,7.2368,7.2368,7.1912,7.2095,444000.0
2013-01-10 10:40:00,7.89,7.9,7.88,7.89,117600.0,7.2003,7.2095,7.1912,7.2003,117600.0
2013-01-10 10:50:00,7.88,7.91,7.88,7.88,126000.0,7.1912,7.2186,7.1912,7.1912,126000.0
2013-01-10 11:00:00,7.88,7.89,7.86,7.88,136800.0,7.1912,7.2003,7.1729,7.1912,136800.0
2013-01-10 11:10:00,7.88,7.89,7.85,7.85,199200.0,7.1912,7.2003,7.1638,7.1638,199200.0
2013-01-10 11:20:00,7.86,7.88,7.86,7.88,76800.0,7.1729,7.1912,7.1729,7.1912,76800.0
2013-01-10 11:30:00,7.89,7.89,7.88,7.89,122400.0,7.2003,7.2003,7.1912,7.2003,122400.0
2013-01-10 11:40:00,7.89,7.9,7.88,7.89,56400.0,7.2003,7.2095,7.1912,7.2003,56400.0
2013-01-10 11:50:00,7.89,7.9,7.88,7.9,88800.0,7.2003,7.2095,7.1912,7.2095,88800.0
2013-01-10 12:00:00,7.9,7.9,7.89,7.9,43200.0,7.2095,7.2095,7.2003,7.2095,43200.0
2013-01-10 12:10:00,7.9,7.91,7.89,7.91,27600.0,7.2095,7.2186,7.2003,7.2186,27600.0
2013-01-10 12:20:00,7.91,7.91,7.91,7.91,114000.0,7.2186,7.2186,7.2186,7.2186,114000.0
2013-01-10 12:30:00,7.92,7.92,7.91,7.91,92400.0,7.2277,7.2277,7.2186,7.2186,92400.0
2013-01-10 12:40:00,7.92,7.92,7.91,7.92,73200.0,7.2277,7.2277,7.2186,7.2277,73200.0
2013-01-10 12:50:00,7.92,7.94,7.91,7.94,122400.0,7.2277,7.246,7.2186,7.246,122400.0
2013-01-10 13:00:00,7.94,7.95,7.93,7.93,97200.0,7.246,7.2551,7.2368,7.2368,97200.0
2013-01-10 13:10:00,7.93,7.93,7.92,7.93,138000.0,7.2368,7.2368,7.2277,7.2368,138000.0
2013-01-10 13:20:00,7.93,7.94,7.93,7.93,69600.0,7.2368,7.246,7.2368,7.2368,69600.0
2013-01-10 13:30:00,7.92,7.93,7.92,7.93,96000.0,7.2277,7.2368,7.2277,7.2368,96000.0
2013-01-10 13:40:00,7.93,7.93,7.92,7.93,80400.0,7.2368,7.2368,7.2277,7.2368,80400.0
2013-01-10 13:50:00,7.93,7.95,7.93,7.94,72000.0,7.2368,7.2551,7.2368,7.246,72000.0
2013-01-10 14:00:00,7.94,7.95,7.93,7.95,36000.0,7.246,7.2551,7.2368,7.2551,36000.0
2013-01-10 14:10:00,7.94,7.94,7.92,7.93,37200.0,7.246,7.246,7.2277,7.2368,37200.0
2013-01-10 14:20:00,7.94,7.94,7.92,7.92,43200.0,7.246,7.246,7.2277,7.2277,43200.0
2013-01-10 14:30:00,7.93,7.94,7.92,7.94,50400.0,7.2368,7.246,7.2277,7.246,50400.0
2013-01-10 14:40:00,7.94,7.97,7.94,7.97,154800.0,7.246,7.2733,7.246,7.2733,154800.0
2013-01-10 14:50:00,7.97,7.99,7.97,7.98,346800.0,7.2733,7.2916,7.2733,7.2825,346800.0
2013-01-10 15:00:00,7.99,8.0,7.99,7.99,219600.0,7.2916,7.3007,7.2916,7.2916,219600.0
2013-01-10 15:10:00,8.0,8.01,7.99,7.99,40800.0,7.3007,7.3098,7.2916,7.2916,40800.0
2013-01-10 15:20:00,8.0,8.01,8.0,8.01,140400.0,7.3007,7.3098,7.3007,7.3098,140400.0
2013-01-10 15:30:00,8.01,8.01,8.0,8.01,57600.0,7.3098,7.3098,7.3007,7.3098,57600.0
2013-01-10 15:40:00,8.01,8.03,8.0,8.02,213600.0,7.3098,7.3281,7.3007,7.319,213600.0
2013-01-10 15:50:00,8.02,8.03,8.0,8.02,153600.0,7.319,7.3281,7.3007,7.319,153600.0
2013-01-11 09:30:00,8.02,8.03,7.99,7.99,488400.0,7.319,7.3281,7.2916,7.2916,488400.0
2013-01-11 09:40:00,8.0,8.02,7.98,7.99,502800.0,7.3007,7.319,7.2825,7.2916,502800.0
2013-01-11 09:50:00,7.99,7.99,7.96,7.97,256800.0,7.2916,7.2916,7.2642,7.2733,256800.0
2013-01-11 10:00:00,7.96,7.97,7.95,7.95,176400.0,7.2642,7.2733,7.2551,7.2551,176400.0
2013-01-11 10:10:00,7.95,7.97,7.95,7.96,226800.0,7.2551,7.2733,7.2551,7.2642,226800.0
2013-01-11 10:20:00,7.96,7.96,7.95,7.95,127200.0,7.2642,7.2642,7.2551,7.2551,127200.0
2013-01-11 10:30:00,7.95,7.97,7.95,7.97,116400.0,7.2551,7.2733,7.2551,7.2733,116400.0
2013-01-11 10:40:00,7.97,7.99,7.97,7.99,301200.0,7.2733,7.2916,7.2733,7.2916,301200.0
2013-01-11 10:50:00,7.98,7.98,7.97,7.98,175200.0,7.2825,7.2825,7.2733,7.2825,175200.0
2013-01-11 11:00:00,7.98,8.0,7.98,7.98,121200.0,7.2825,7.3007,7.2825,7.2825,121200.0
2013-01-11 11:10:00,7.98,7.99,7.98,7.98,54000.0,7.2825,7.2916,7.2825,7.2825,54000.0
2013-01-11 11:20:00,7.99,7.99,7.96,7.96,52800.0,7.2916,7.2916,7.2642,7.2642,52800.0
2013-01-11 11:30:00,7.96,7.98,7.96,7.97,142800.0,7.2642,7.2825,7.2642,7.2733,142800.0
2013-01-11 11:40:00,7.97,7.98,7.97,7.98,96000.0,7.2733,7.2825,7.2733,7.2825,96000.0
2013-01-11 11:50:00,7.98,8.01,7.98,8.0,248400.0,7.2825,7.3098,7.2825,7.3007,248400.0
2013-01-11 12:00:00,8.0,8.0,7.99,8.0,32400.0,7.3007,7.3007,7.2916,7.3007,32400.0
2013-01-11 12:10:00,8.0,8.0,7.99,8.0,52800.0,7.3007,7.3007,7.2916,7.3007,52800.0
2013-01-11 12:20:00,7.99,8.0,7.99,7.99,85200.0,7.2916,7.3007,7.2916,7.2916,85200.0
2013-01-11 12:30:00,7.99,8.0,7.98,7.98,184800.0,7.2916,7.3007,7.2825,7.2825,184800.0
2013-01-11 12:40:00,7.99,7.99,7.99,7.99,182400.0,7.2916,7.2916,7.2916,7.2916,182400.0
2013-01-11 12:50:00,7.99,8.0,7.98,7.98,75600.0,7.2916,7.3007,7.2825,7.2825,75600.0
2013-01-11 13:00:00,7.99,7.99,7.98,7.98,16800.0,7.2916,7.2916,7.2825,7.2825,16800.0
2013-01-11 13:10:00,7.97,7.98,7.97,7.97,46800.0,7.2733,7.2825,7.2733,7.2733,46800.0
2013-01-11 13:20:00,7.97,7.97,7.97,7.97,28800.0,7.2733,7.2733,7.2733,7.2733,28800.0
2013-01-11 13:30:00,7.98,8.0,7.98,8.0,105600.0,7.2825,7.3007,7.2825,7.3007,105600.0
2013-01-11 13:40:00,8.0,8.0,7.96,7.98,132000.0,7.3007,7.3007,7.2642,7.2825,132000.0
2013-01-11 13:50:00,7.98,7.98,7.97,7.97,50400.0,7.2825,7.2825,7.2733,7.2733,50400.0
2013-01-11 14:00:00,7.98,7.99,7.97,7.98,103200.0,7.2825,7.2916,7.2733,7.2825,103200.0
2013-01-11 14:10:00,7.98,8.0,7.98,8.0,106800.0,7.2825,7.3007,7.2825,7.3007,106800.0
2013-01-11 14:20:00,7.99,8.0,7.99,8.0,115200.0,7.2916,7.3007,7.2916,7.3007,115200.0
2013-01-11 14:30:00,8.0,8.01,8.0,8.01,138000.0,7.3007,7.3098,7.3007,7.3098,138000.0
2013-01-11 14:40:00,8.0,8.0,7.99,7.99,76800.0,7.3007,7.3007,7.2916,7.2916,76800.0
2013-01-11 14:50:00,7.99,8.0,7.99,8.0,15600.0,7.2916,7.3007,7.2916,7.3007,15600.0
2013-01-11 15:00:00,7.99,8.0,7.98,7.99,150000.0,7.2916,7.3007,7.2825,7.2916,150000.0
2013-01-11 15:10:00,7.99,8.0,7.98,8.0,58800.0,7.2916,7.3007,7.2825,7.3007,58800.0
2013-01-11 15:20:00,8.0,8.02,8.0,8.02,279600.0,7.3007,7.319,7.3007,7.319,279600.0
2013-01-11 15:30:00,8.02,8.03,8.01,8.01,135600.0,7.319,7.3281,7.3098,7.3098,135600.0
2013-01-11 15:40:00,8.01,8.03,8.01,8.02,279600.0,7.3098,7.3281,7.3098,7.319,279600.0
2013-01-11 15:50:00,8.03,8.03,8.01,8.03,325200.0,7.3281,7.3281,7.3098,7.3281,325200.0
2013-01-14 09:30:00,7.99,8.02,7.99,8.01,542400.0,7.2916,7.319,7.2916,7.3098,542400.0
2013-01-14 09:40:00,8.01,8.02,7.98,7.99,355200.0,7.3098,7.319,7.2825,7.2916,355200.0
2013-01-14 09:50:00,7.98,7.98,7.94,7.95,253200.0,7.2825,7.2825,7.246,7.2551,253200.0
2013-01-14 10:00:00,7.95,7.96,7.93,7.95,309600.0,7.2551,7.2642,7.2368,7.2551,309600.0
2013-01-14 10:10:00,7.95,7.95,7.94,7.94,78000.0,7.2551,7.2551,7.246,7.246,78000.0
2013-01-14 10:20:00,7.93,7.94,7.92,7.93,129600.0,7.2368,7.246,7.2277,7.2368,129600.0
2013-01-14 10:30:00,7.93,7.95,7.93,7.95,170400.0,7.2368,7.2551,7.2368,7.2551,170400.0
2013-01-14 10:40:00,7.95,7.97,7.95,7.97,163200.0,7.2551,7.2733,7.2551,7.2733,163200.0
2013-01-14 10:50:00,7.97,7.97,7.96,7.97,100800.0,7.2733,7.2733,7.2642,7.2733,100800.0
2013-01-14 11:00:00,7.97,7.98,7.97,7.98,61200.0,7.2733,7.2825,7.2733,7.2825,61200.0
2013-01-14 11:10:00,7.98,7.99,7.97,7.97,111600.0,7.2825,7.2916,7.2733,7.2733,111600.0
2013-01-14 11:20:00,7.98,7.98,7.97,7.97,30000.0,7.2825,7.2825,7.2733,7.2733,30000.0
2013-01-14 11:30:00,7.97,7.98,7.96,7.96,74400.0,7.2733,7.2825,7.2642,7.2642,74400.0
2013-01-14 11:40:00,7.96,7.97,7.95,7.97,93600.0,7.2642,7.2733,7.2551,7.2733,93600.0
2013-01-14 11:50:00,7.97,7.98,7.97,7.98,14400.0,7.2733,7.2825,7.2733,7.2825,14400.0
2013-01-14 12:00:00,7.98,7.98,7.97,7.97,26400.0,7.2825,7.2825,7.2733,7.2733,26400.0
2013-01-14 12:10:00,7.97,7.97,7.96,7.96,79200.0,7.2733,7.2733,7.2642,7.2642,79200.0
2013-01-14 12:20:00,7.96,7.96,7.95,7.95,123600.0,7.2642,7.2642,7.2551,7.2551,123600.0
2013-01-14 12:30:00,7.95,7.96,7.95,7.96,61200.0,7.2551,7.2642,7.2551,7.2642,61200.0
2013-01-14 12:40:00,7.96,7.97,7.96,7.97,30000.0,7.2642,7.2733,7.2642,7.2733,30000.0
2013-01-14 12:50:00,7.97,7.97,7.96,7.96,8400.0,7.2733,7.2733,7.2642,7.2642,8400.0
2013-01-14 13:00:00,7.96,7.96,7.94,7.95,105600.0,7.2642,7.2642,7.246,7.2551,105600.0
2013-01-14 13:10:00,7.95,7.97,7.95,7.97,21600.0,7.2551,7.2733,7.2551,7.2733,21600.0
2013-01-14 13:20:00,7.98,7.98,7.97,7.98,52800.0,7.2825,7.2825,7.2733,7.2825,52800.0
2013-01-14 13:30:00,7.98,7.98,7.97,7.98,85200.0,7.2825,7.2825,7.2733,7.2825,85200.0
2013-01-14 13:40:00,7.98,7.98,7.98,7.98,15600.0,7.2825,7.2825,7.2825,7.2825,15600.0
2013-01-14 13:50:00,7.96,7.96,7.96,7.96,27600.0,7.2642,7.2642,7.2642,7.2642,27600.0
2013-01-14 14:00:00,7.97,8.0,7.97,7.99,145200.0,7.2733,7.3007,7.2733,7.2916,145200.0
2013-01-14 14:10:00,7.99,8.0,7.98,7.99,105600.0,7.2916,7.3007,7.2825,7.2916,105600.0
2013-01-14 14:20:00,7.99,8.0,7.99,8.0,18000.0,7.2916,7.3007,7.2916,7.3007,18000.0
2013-01-14 14:30:00,8.0,8.01,7.99,7.99,49200.0,7.3007,7.3098,7.2916,7.2916,49200.0
2013-01-14 14:40:00,8.0,8.0,7.99,7.99,39600.0,7.3007,7.3007,7.2916,7.2916,39600.0
2013-01-14 14:50:00,8.0,8.0,7.99,7.99,99600.0,7.3007,7.3007,7.2916,7.2916,99600.0
2013-01-14 15:00:00,7.99,8.02,7.99,8.02,127200.0,7.2916,7.319,7.2916,7.319,127200.0
2013-01-14 15:10:00,8.02,8.02,8.01,8.01,62400.0,7.319,7.319,7.3098,7.3098,62400.0
2013-01-14 15:20:00,8.01,8.01,7.99,8.0,142800.0,7.3098,7.3098,7.2916,7.3007,142800.0
2013-01-14 15:30:00,7.99,7.99,7.97,7.98,211200.0,7.2916,7.2916,7.2733,7.2825,211200.0
2013-01-14 15:40:00,7.98,7.99,7.98,7.98,100800.0,7.2825,7.2916,7.2825,7.2825,100800.0
2013-01-14 15:50:00,7.98,8.0,7.96,8.0,342000.0,7.2825,7.3007,7.2642,7.3007,342000.0
2013-01-15 09:30:00,7.9,7.92,7.88,7.92,428400.0,7.2095,7.2277,7.1912,7.2277,428400.0
2013-01-15 09:40:00,7.92,7.92,7.88,7.91,436800.0,7.2277,7.2277,7.1912,7.2186,436800.0
2013-01-15 09:50:00,7.91,7.93,7.9,7.92,238800.0,7.2186,7.2368,7.2095,7.2277,238800.0
2013-01-15 10:00:00,7.92,7.93,7.91,7.93,112800.0,7.2277,7.2368,7.2186,7.2368,112800.0
2013-01-15 10:10:00,7.93,7.95,7.92,7.93,190800.0,7.2368,7.2551,7.2277,7.2368,190800.0
2013-01-15 10:20:00,7.93,7.93,7.91,7.91,163200.0,7.2368,7.2368,7.2186,7.2186,163200.0
2013-01-15 10:30:00,7.91,7.92,7.91,7.92,104400.0,7.2186,7.2277,7.2186,7.2277,104400.0
2013-01-15 10:40:00,7.93,7.94,7.92,7.94,126000.0,7.2368,7.246,7.2277,7.246,126000.0
2013-01-15 10:50:00,7.94,7.95,7.93,7.95,74400.0,7.246,7.2551,7.2368,7.2551,74400.0
2013-01-15 11:00:00,7.95,7.96,7.94,7.95,148800.0,7.2551,7.2642,7.246,7.2551,148800.0
2013-01-15 11:10:00,7.94,7.94,7.93,7.94,108000.0,7.246,7.246,7.2368,7.246,108000.0
2013-01-15 11:20:00,7.94,7.94,7.94,7.94,38400.0,7.246,7.246,7.246,7.246,38400.0
2013-01-15 11:30:00,7.95,7.95,7.95,7.95,48000.0,7.2551,7.2551,7.2551,7.2551,48000.0
2013-01-15 11:40:00,7.96,7.97,7.95,7.97,129600.0,7.2642,7.2733,7.2551,7.2733,129600.0
2013-01-15 11:50:00,7.96,7.96,7.95,7.95,90000.0,7.2642,7.2642,7.2551,7.2551,90000.0
2013-01-15 12:00:00,7.96,7.96,7.95,7.96,84000.0,7.2642,7.2642,7.2551,7.2642,84000.0
2013-01-15 12:10:00,7.96,7.98,7.96,7.97,110400.0,7.2642,7.2825,7.2642,7.2733,110400.0
2013-01-15 12:20:00,7.97,7.97,7.97,7.97,62400.0,7.2733,7.2733,7.2733,7.2733,62400.0
2013-01-15 12:30:00,7.97,7.99,7.97,7.98,68400.0,7.2733,7.2916,7.2733,7.2825,68400.0
2013-01-15 12:40:00,7.99,8.0,7.98,7.99,61200.0,7.2916,7.3007,7.2825,7.2916,61200.0
2013-01-15 12:50:00,7.98,7.98,7.98,7.98,18000.0,7.2825,7.2825,7.2825,7.2825,18000.0
2013-01-15 13:00:00,7.98,7.98,7.97,7.98,42000.0,7.2825,7.2825,7.2733,7.2825,42000.0
2013-01-15 13:10:00,7.98,7.99,7.98,7.99,67200.0,7.2825,7.2916,7.2825,7.2916,67200.0
2013-01-15 13:20:00,7.98,7.99,7.98,7.99,54000.0,7.2825,7.2916,7.2825,7.2916,54000.0
2013-01-15 13:30:00,7.98,7.98,7.97,7.98,46800.0,7.2825,7.2825,7.2733,7.2825,46800.0
2013-01-15 13:40:00,7.98,7.98,7.98,7.98,36000.0,7.2825,7.2825,7.2825,7.2825,36000.0
2013-01-15 13:50:00,7.98,7.98,7.95,7.95,87600.0,7.2825,7.2825,7.2551,7.2551,87600.0
2013-01-15 14:00:00,7.95,7.96,7.95,7.96,92400.0,7.2551,7.2642,7.2551,7.2642,92400.0
2013-01-15 14:10:00,7.96,7.97,7.95,7.96,22800.0,7.2642,7.2733,7.2551,7.2642,22800.0
2013-01-15 14:20:00,7.96,7.96,7.95,7.95,49200.0,7.2642,7.2642,7.2551,7.2551,49200.0
2013-01-15 14:30:00,7.96,7.96,7.96,7.96,25200.0,7.2642,7.2642,7.2642,7.2642,25200.0
2013-01-15 14:40:00,7.96,7.99,7.96,7.99,55200.0,7.2642,7.2916,7.2642,7.2916,55200.0
2013-01-15 14:50:00,7.99,8.0,7.99,7.99,25200.0,7.2916,7.3007,7.2916,7.2916,25200.0
2013-01-15 15:00:00,8.0,8.02,8.0,8.01,144000.0,7.3007,7.319,7.3007,7.3098,144000.0
2013-01-15 15:10:00,8.0,8.02,8.0,8.02,103200.0,7.3007,7.319,7.3007,7.319,103200.0
2013-01-15 15:20:00,8.02,8.03,8.01,8.01,60000.0,7.319,7.3281,7.3098,7.3098,60000.0
2013-01-15 15:30:00,8.02,8.03,8.01,8.02,116400.0,7.319,7.3281,7.3098,7.319,116400.0
2013-01-15 15:40:00,8.02,8.04,8.02,8.02,218400.0,7.319,7.3372,7.319,7.319,218400.0
2013-01-15 15:50:00,8.02,8.03,8.01,8.02,303600.0,7.319,7.3281,7.3098,7.319,303600.0
2013-01-16 09:30:00,7.98,7.98,7.95,7.95,567600.0,7.2825,7.2825,7.2551,7.2551,567600.0
2013-01-16 09:40:00,7.97,7.97,7.95,7.97,231600.0,7.2733,7.2733,7.2551,7.2733,231600.0
2013-01-16 09:50:00,7.97,7.98,7.97,7.97,96000.0,7.2733,7.2825,7.2733,7.2733,96000.0
2013-01-16 10:00:00,7.99,8.0,7.98,8.0,201600.0,7.2916,7.3007,7.2825,7.3007,201600.0
2013-01-16 10:10:00,7.99,8.0,7.98,7.99,67200.0,7.2916,7.3007,7.2825,7.2916,67200.0
2013-01-16 10:20:00,8.0,8.01,7.99,8.01,223200.0,7.3007,7.3098,7.2916,7.3098,223200.0
2013-01-16 10:30:00,8.01,8.01,7.99,8.0,69600.0,7.3098,7.3098,7.2916,7.3007,69600.0
2013-01-16 10:40:00,8.0,8.0,8.0,8.0,25200.0,7.3007,7.3007,7.3007,7.3007,25200.0
2013-01-16 10:50:00,8.0,8.0,7.98,7.98,34800.0,7.3007,7.3007,7.2825,7.2825,34800.0
2013-01-16 11:00:00,7.99,8.0,7.98,8.0,55200.0,7.2916,7.3007,7.2825,7.3007,55200.0
2013-01-16 11:10:00,8.01,8.02,8.01,8.01,252000.0,7.3098,7.319,7.3098,7.3098,252000.0
2013-01-16 11:20:00,8.02,8.04,8.02,8.03,273600.0,7.319,7.3372,7.319,7.3281,273600.0
2013-01-16 11:30:00,8.03,8.03,8.02,8.02,79200.0,7.3281,7.3281,7.319,7.319,79200.0
2013-01-16 11:40:00,8.03,8.04,8.02,8.04,84000.0,7.3281,7.3372,7.319,7.3372,84000.0
2013-01-16 11:50:00,8.03,8.03,8.01,8.02,121200.0,7.3281,7.3281,7.3098,7.319,121200.0
2013-01-16 12:00:00,8.02,8.03,8.01,8.02,58800.0,7.319,7.3281,7.3098,7.319,58800.0
2013-01-16 12:10:00,8.02,8.02,8.01,8.01,111600.0,7.319,7.319,7.3098,7.3098,111600.0
2013-01-16 12:20:00,8.02,8.02,8.01,8.01,42000.0,7.319,7.319,7.3098,7.3098,42000.0
2013-01-16 12:30:00,8.0,8.01,8.0,8.01,158400.0,7.3007,7.3098,7.3007,7.3098,158400.0
2013-01-16 12:40:00,8.01,8.01,7.99,8.0,74400.0,7.3098,7.3098,7.2916,7.3007,74400.0
2013-01-16 12:50:00,8.0,8.01,8.0,8.01,52800.0,7.3007,7.3098,7.3007,7.3098,52800.0
2013-01-16 13:00:00,8.01,8.02,8.0,8.02,40800.0,7.3098,7.319,7.3007,7.319,40800.0
2013-01-16 13:10:00,8.01,8.02,8.01,8.02,36000.0,7.3098,7.319,7.3098,7.319,36000.0
2013-01-16 13:20:00,8.02,8.02,8.01,8.02,177600.0,7.319,7.319,7.3098,7.319,177600.0
2013-01-16 13:30:00,8.02,8.04,8.02,8.04,43200.0,7.319,7.3372,7.319,7.3372,43200.0
2013-01-16 13:40:00,8.03,8.05,8.03,8.04,300000.0,7.3281,7.3463,7.3281,7.3372,300000.0
2013-01-16 13:50:00,8.04,8.04,8.04,8.04,24000.0,7.3372,7.3372,7.3372,7.3372,24000.0
2013-01-16 14:00:00,8.04,8.04,8.02,8.02,96000.0,7.3372,7.3372,7.319,7.319,96000.0
2013-01-16 14:10:00,8.02,8.04,8.02,8.04,36000.0,7.319,7.3372,7.319,7.3372,36000.0
2013-01-16 14:20:00,8.04,8.04,8.04,8.04,79200.0,7.3372,7.3372,7.3372,7.3372,79200.0
2013-01-16 14:30:00,8.04,8.05,8.04,8.05,159600.0,7.3372,7.3463,7.3372,7.3463,159600.0
2013-01-16 14:40:00,8.04,8.05,8.04,8.04,34800.0,7.3372,7.3463,7.3372,7.3372,34800.0
2013-01-16 14:50:00,8.04,8.05,8.04,8.05,129600.0,7.3372,7.3463,7.3372,7.3463,129600.0
2013-01-16 15:00:00,8.05,8.05,8.04,8.05,97200.0,7.3463,7.3463,7.3372,7.3463,97200.0
2013-01-16 15:10:00,8.05,8.05,8.04,8.05,50400.0,7.3463,7.3463,7.3372,7.3463,50400.0
2013-01-16 15:20:00,8.04,8.04,8.02,8.02,122400.0,7.3372,7.3372,7.319,7.319,122400.0
2013-01-16 15:30:00,8.02,8.03,8.02,8.03,130800.0,7.319,7.3281,7.319,7.3281,130800.0
2013-01-16 15:40:00,8.03,8.04,8.02,8.03,132000.0,7.3281,7.3372,7.319,7.3281,132000.0
2013-01-16 15:50:00,8.03,8.03,8.01,8.01,362400.0,7.3281,7.3281,7.3098,7.3098,362400.0
2013-01-17 09:30:00,8.13,8.13,8.1,8.1,615600.0,7.4193,7.4193,7.392,7.392,615600.0
2013-01-17 09:40:00,8.1,8.1,8.08,8.09,237600.0,7.392,7.392,7.3737,7.3828,237600.0
2013-01-17 09:50:00,8.08,8.12,8.08,8.11,302400.0,7.3737,7.4102,7.3737,7.4011,302400.0
2013-01-17 10:00:00,8.11,8.12,8.08,8.11,477600.0,7.4011,7.4102,7.3737,7.4011,477600.0
2013-01-17 10:10:00,8.11,8.15,8.11,8.14,338400.0,7.4011,7.4376,7.4011,7.4285,338400.0
2013-01-17 10:20:00,8.14,8.15,8.14,8.15,230400.0,7.4285,7.4376,7.4285,7.4376,230400.0
2013-01-17 10:30:00,8.15,8.15,8.14,8.14,78000.0,7.4376,7.4376,7.4285,7.4285,78000.0
2013-01-17 10:40:00,8.13,8.14,8.12,8.12,309600.0,7.4193,7.4285,7.4102,7.4102,309600.0
2013-01-17 10:50:00,8.12,8.12,8.11,8.12,459600.0,7.4102,7.4102,7.4011,7.4102,459600.0
2013-01-17 11:00:00,8.12,8.13,8.12,8.12,169200.0,7.4102,7.4193,7.4102,7.4102,169200.0
2013-01-17 11:10:00,8.13,8.13,8.12,8.12,19200.0,7.4193,7.4193,7.4102,7.4102,19200.0
2013-01-17 11:20:00,8.13,8.14,8.13,8.14,97200.0,7.4193,7.4285,7.4193,7.4285,97200.0
2013-01-17 11:30:00,8.14,8.16,8.14,8.15,146400.0,7.4285,7.4467,7.4285,7.4376,146400.0
2013-01-17 11:40:00,8.15,8.16,8.15,8.16,102000.0,7.4376,7.4467,7.4376,7.4467,102000.0
2013-01-17 11:50:00,8.16,8.17,8.14,8.14,124800.0,7.4467,7.4558,7.4285,7.4285,124800.0
2013-01-17 12:00:00,8.14,8.15,8.14,8.15,122400.0,7.4285,7.4376,7.4285,7.4376,122400.0
2013-01-17 12:10:00,8.15,8.16,8.15,8.16,54000.0,7.4376,7.4467,7.4376,7.4467,54000.0
2013-01-17 12:20:00,8.16,8.19,8.16,8.19,301200.0,7.4467,7.4741,7.4467,7.4741,301200.0
2013-01-17 12:30:00,8.19,8.2,8.18,8.19,411600.0,7.4741,7.4832,7.465,7.4741,411600.0
2013-01-17 12:40:00,8.19,8.19,8.18,8.18,366000.0,7.4741,7.4741,7.465,7.465,366000.0
2013-01-17 12:50:00,8.18,8.19,8.18,8.18,12000.0,7.465,7.4741,7.465,7.465,12000.0
2013-01-17 13:00:00,8.18,8.18,8.17,8.17,142800.0,7.465,7.465,7.4558,7.4558,142800.0
2013-01-17 13:10:00,8.17,8.18,8.17,8.18,174000.0,7.4558,7.465,7.4558,7.465,174000.0
2013-01-17 13:20:00,8.18,8.18,8.17,8.18,94800.0,7.465,7.465,7.4558,7.465,94800.0
2013-01-17 13:30:00,8.17,8.18,8.17,8.18,46800.0,7.4558,7.465,7.4558,7.465,46800.0
2013-01-17 13:40:00,8.18,8.19,8.18,8.19,22800.0,7.465,7.4741,7.465,7.4741,22800.0
2013-01-17 13:50:00,8.19,8.22,8.19,8.21,300000.0,7.4741,7.5015,7.4741,7.4924,300000.0
2013-01-17 14:00:00,8.22,8.23,8.21,8.22,159600.0,7.5015,7.5106,7.4924,7.5015,159600.0
2013-01-17 14:10:00,8.22,8.23,8.22,8.23,98400.0,7.5015,7.5106,7.5015,7.5106,98400.0
2013-01-17 14:20:00,8.23,8.24,8.22,8.22,193200.0,7.5106,7.5197,7.5015,7.5015,193200.0
2013-01-17 14:30:00,8.22,8.23,8.22,8.22,79200.0,7.5015,7.5106,7.5015,7.5015,79200.0
2013-01-17 14:40:00,8.23,8.24,8.22,8.22,127200.0,7.5106,7.5197,7.5015,7.5015,127200.0
2013-01-17 14:50:00,8.22,8.22,8.21,8.21,188400.0,7.5015,7.5015,7.4924,7.4924,188400.0
2013-01-17 15:00:00,8.21,8.22,8.21,8.21,81600.0,7.4924,7.5015,7.4924,7.4924,81600.0
2013-01-17 15:10:00,8.22,8.22,8.21,8.22,138000.0,7.5015,7.5015,7.4924,7.5015,138000.0
2013-01-17 15:20:00,8.21,8.21,8.19,8.2,277200.0,7.4924,7.4924,7.4741,7.4832,277200.0
2013-01-17 15:30:00,8.21,8.21,8.2,8.2,225600.0,7.4924,7.4924,7.4832,7.4832,225600.0
2013-01-17 15:40:00,8.2,8.22,8.2,8.2,200400.0,7.4832,7.5015,7.4832,7.4832,200400.0
2013-01-17 15:50:00,8.2,8.2,8.16,8.16,406800.0,7.4832,7.4832,7.4467,7.4467,406800.0
2013-01-18 09:30:00,8.17,8.18,8.12,8.13,668400.0,7.4558,7.465,7.4102,7.4193,668400.0
2013-01-18 09:40:00,8.13,8.16,8.13,8.15,182400.0,7.4193,7.4467,7.4193,7.4376,182400.0
2013-01-18 09:50:00,8.15,8.16,8.12,8.15,320400.0,7.4376,7.4467,7.4102,7.4376,320400.0
2013-01-18 10:00:00,8.15,8.15,8.13,8.14,120000.0,7.4376,7.4376,7.4193,7.4285,120000.0
2013-01-18 10:10:00,8.15,8.16,8.14,8.16,40800.0,7.4376,7.4467,7.4285,7.4467,40800.0
2013-01-18 10:20:00,8.16,8.16,8.14,8.14,32400.0,7.4467,7.4467,7.4285,7.4285,32400.0
2013-01-18 10:30:00,8.14,8.14,8.13,8.13,64800.0,7.4285,7.4285,7.4193,7.4193,64800.0
2013-01-18 10:40:00,8.13,8.13,8.12,8.12,78000.0,7.4193,7.4193,7.4102,7.4102,78000.0
2013-01-18 10:50:00,8.13,8.13,8.12,8.12,56400.0,7.4193,7.4193,7.4102,7.4102,56400.0
2013-01-18 11:00:00,8.12,8.12,8.1,8.1,246000.0,7.4102,7.4102,7.392,7.392,246000.0
2013-01-18 11:10:00,8.1,8.13,8.09,8.12,111600.0,7.392,7.4193,7.3828,7.4102,111600.0
2013-01-18 11:20:00,8.12,8.14,8.12,8.13,98400.0,7.4102,7.4285,7.4102,7.4193,98400.0
2013-01-18 11:30:00,8.12,8.12,8.11,8.12,97200.0,7.4102,7.4102,7.4011,7.4102,97200.0
2013-01-18 11:40:00,8.11,8.12,8.08,8.08,264000.0,7.4011,7.4102,7.3737,7.3737,264000.0
2013-01-18 11:50:00,8.09,8.1,8.09,8.1,18000.0,7.3828,7.392,7.3828,7.392,18000.0
2013-01-18 12:00:00,8.1,8.1,8.1,8.1,13200.0,7.392,7.392,7.392,7.392,13200.0
2013-01-18 12:10:00,8.1,8.1,8.1,8.1,46800.0,7.392,7.392,7.392,7.392,46800.0
2013-01-18 12:20:00,8.11,8.11,8.1,8.11,36000.0,7.4011,7.4011,7.392,7.4011,36000.0
2013-01-18 12:30:00,8.1,8.12,8.1,8.12,42000.0,7.392,7.4102,7.392,7.4102,42000.0
2013-01-18 12:40:00,8.11,8.11,8.11,8.11,4800.0,7.4011,7.4011,7.4011,7.4011,4800.0
2013-01-18 12:50:00,8.12,8.15,8.12,8.14,225600.0,7.4102,7.4376,7.4102,7.4285,225600.0
2013-01-18 13:00:00,8.14,8.16,8.14,8.16,244800.0,7.4285,7.4467,7.4285,7.4467,244800.0
2013-01-18 13:10:00,8.16,8.18,8.16,8.18,295200.0,7.4467,7.465,7.4467,7.465,295200.0
2013-01-18 13:20:00,8.18,8.18,8.16,8.17,50400.0,7.465,7.465,7.4467,7.4558,50400.0
2013-01-18 13:30:00,8.16,8.16,8.16,8.16,50400.0,7.4467,7.4467,7.4467,7.4467,50400.0
2013-01-18 13:40:00,8.17,8.17,8.16,8.16,38400.0,7.4558,7.4558,7.4467,7.4467,38400.0
2013-01-18 13:50:00,8.17,8.17,8.16,8.16,69600.0,7.4558,7.4558,7.4467,7.4467,69600.0
2013-01-18 14:00:00,8.16,8.17,8.16,8.17,96000.0,7.4467,7.4558,7.4467,7.4558,96000.0
2013-01-18 14:10:00,8.17,8.17,8.17,8.17,6000.0,7.4558,7.4558,7.4558,7.4558,6000.0
2013-01-18 14:20:00,8.17,8.17,8.17,8.17,24000.0,7.4558,7.4558,7.4558,7.4558,24000.0
2013-01-18 14:30:00,8.17,8.18,8.17,8.18,28800.0,7.4558,7.465,7.4558,7.465,28800.0
2013-01-18 14:40:00,8.19,8.19,8.17,8.17,20400.0,7.4741,7.4741,7.4558,7.4558,20400.0
2013-01-18 14:50:00,8.17,8.18,8.17,8.18,32400.0,7.4558,7.465,7.4558,7.465,32400.0
2013-01-18 15:00:00,8.17,8.18,8.17,8.17,68400.0,7.4558,7.465,7.4558,7.4558,68400.0
2013-01-18 15:10:00,8.17,8.17,8.17,8.17,128400.0,7.4558,7.4558,7.4558,7.4558,128400.0
2013-01-18 15:20:00,8.18,8.18,8.18,8.18,46800.0,7.465,7.465,7.465,7.465,46800.0
2013-01-18 15:30:00,8.18,8.22,8.18,8.21,250800.0,7.465,7.5015,7.465,7.4924,250800.0
2013-01-18 15:40:00,8.21,8.23,8.2,8.23,387600.0,7.4924,7.5106,7.4832,7.5106,387600.0
2013-01-18 15:50:00,8.23,8.25,8.23,8.23,570000.0,7.5106,7.5289,7.5106,7.5106,570000.0
2013-01-22 09:30:00,8.23,8.25,8.23,8.24,319200.0,7.5106,7.5289,7.5106,7.5197,319200.0
2013-01-22 09:40:00,8.23,8.24,8.21,8.23,382800.0,7.5106,7.5197,7.4924,7.5106,382800.0
2013-01-22 09:50:00,8.23,8.26,8.23,8.24,438000.0,7.5106,7.538,7.5106,7.5197,438000.0
2013-01-22 10:00:00,8.24,8.24,8.21,8.22,307200.0,7.5197,7.5197,7.4924,7.5015,307200.0
2013-01-22 10:10:00,8.22,8.22,8.19,8.19,272400.0,7.5015,7.5015,7.4741,7.4741,272400.0
2013-01-22 10:20:00,8.2,8.2,8.17,8.17,214800.0,7.4832,7.4832,7.4558,7.4558,214800.0
2013-01-22 10:30:00,8.18,8.19,8.17,8.18,166800.0,7.465,7.4741,7.4558,7.465,166800.0
2013-01-22 10:40:00,8.18,8.2,8.18,8.2,75600.0,7.465,7.4832,7.465,7.4832,75600.0
2013-01-22 10:50:00,8.2,8.22,8.2,8.21,58800.0,7.4832,7.5015,7.4832,7.4924,58800.0
2013-01-22 11:00:00,8.21,8.21,8.2,8.21,205200.0,7.4924,7.4924,7.4832,7.4924,205200.0
2013-01-22 11:10:00,8.22,8.23,8.21,8.23,55200.0,7.5015,7.5106,7.4924,7.5106,55200.0
2013-01-22 11:20:00,8.23,8.23,8.23,8.23,111600.0,7.5106,7.5106,7.5106,7.5106,111600.0
2013-01-22 11:30:00,8.23,8.23,8.21,8.21,130800.0,7.5106,7.5106,7.4924,7.4924,130800.0
2013-01-22 11:40:00,8.22,8.22,8.22,8.22,8400.0,7.5015,7.5015,7.5015,7.5015,8400.0
2013-01-22 11:50:00,8.22,8.25,8.22,8.24,76800.0,7.5015,7.5289,7.5015,7.5197,76800.0
2013-01-22 12:00:00,8.24,8.25,8.24,8.25,31200.0,7.5197,7.5289,7.5197,7.5289,31200.0
2013-01-22 12:10:00,8.25,8.27,8.25,8.27,248400.0,7.5289,7.5471,7.5289,7.5471,248400.0
2013-01-22 12:20:00,8.27,8.28,8.27,8.28,96000.0,7.5471,7.5562,7.5471,7.5562,96000.0
2013-01-22 12:30:00,8.28,8.29,8.28,8.29,28800.0,7.5562,7.5654,7.5562,7.5654,28800.0
2013-01-22 12:40:00,8.29,8.29,8.27,8.28,115200.0,7.5654,7.5654,7.5471,7.5562,115200.0
2013-01-22 12:50:00,8.28,8.28,8.27,8.27,36000.0,7.5562,7.5562,7.5471,7.5471,36000.0
2013-01-22 13:00:00,8.28,8.29,8.27,8.29,26400.0,7.5562,7.5654,7.5471,7.5654,26400.0
2013-01-22 13:10:00,8.29,8.31,8.29,8.31,160800.0,7.5654,7.5836,7.5654,7.5836,160800.0
2013-01-22 13:20:00,8.3,8.31,8.29,8.29,87600.0,7.5745,7.5836,7.5654,7.5654,87600.0
2013-01-22 13:30:00,8.29,8.3,8.29,8.29,48000.0,7.5654,7.5745,7.5654,7.5654,48000.0
2013-01-22 13:40:00,8.31,8.31,8.3,8.3,46800.0,7.5836,7.5836,7.5745,7.5745,46800.0
2013-01-22 13:50:00,8.3,8.3,8.29,8.29,66000.0,7.5745,7.5745,7.5654,7.5654,66000.0
2013-01-22 14:00:00,8.29,8.31,8.28,8.31,69600.0,7.5654,7.5836,7.5562,7.5836,69600.0
2013-01-22 14:10:00,8.31,8.32,8.3,8.31,58800.0,7.5836,7.5927,7.5745,7.5836,58800.0
2013-01-22 14:20:00,8.31,8.32,8.31,8.32,60000.0,7.5836,7.5927,7.5836,7.5927,60000.0
2013-01-22 14:30:00,8.32,8.33,8.32,8.32,66000.0,7.5927,7.6019,7.5927,7.5927,66000.0
2013-01-22 14:40:00,8.32,8.33,8.32,8.33,52800.0,7.5927,7.6019,7.5927,7.6019,52800.0
2013-01-22 14:50:00,8.33,8.34,8.32,8.33,117600.0,7.6019,7.611,7.5927,7.6019,117600.0
2013-01-22 15:00:00,8.33,8.34,8.32,8.32,32400.0,7.6019,7.611,7.5927,7.5927,32400.0
2013-01-22 15:10:00,8.31,8.31,8.31,8.31,63600.0,7.5836,7.5836,7.5836,7.5836,63600.0
2013-01-22 15:20:00,8.31,8.33,8.31,8.33,103200.0,7.5836,7.6019,7.5836,7.6019,103200.0
2013-01-22 15:30:00,8.33,8.34,8.33,8.34,139200.0,7.6019,7.611,7.6019,7.611,139200.0
2013-01-22 15:40:00,8.34,8.34,8.31,8.32,154800.0,7.611,7.611,7.5836,7.5927,154800.0
2013-01-22 15:50:00,8.32,8.35,8.32,8.35,384000.0,7.5927,7.6201,7.5927,7.6201,384000.0
2013-01-23 09:30:00,8.36,8.38,8.35,8.36,390000.0,7.6292,7.6475,7.6201,7.6292,390000.0
2013-01-23 09:40:00,8.37,8.37,8.35,8.35,324000.0,7.6384,7.6384,7.6201,7.6201,324000.0
2013-01-23 09:50:00,8.36,8.36,8.35,8.36,199200.0,7.6292,7.6292,7.6201,7.6292,199200.0
2013-01-23 10:00:00,8.35,8.37,8.35,8.37,166800.0,7.6201,7.6384,7.6201,7.6384,166800.0
2013-01-23 10:10:00,8.37,8.39,8.37,8.37,247200.0,7.6384,7.6566,7.6384,7.6384,247200.0
2013-01-23 10:20:00,8.37,8.37,8.34,8.34,118800.0,7.6384,7.6384,7.611,7.611,118800.0
2013-01-23 10:30:00,8.34,8.34,8.32,8.32,151200.0,7.611,7.611,7.5927,7.5927,151200.0
2013-01-23 10:40:00,8.32,8.32,8.32,8.32,55200.0,7.5927,7.5927,7.5927,7.5927,55200.0
2013-01-23 10:50:00,8.32,8.34,8.32,8.34,81600.0,7.5927,7.611,7.5927,7.611,81600.0
2013-01-23 11:00:00,8.34,8.34,8.33,8.34,56400.0,7.611,7.611,7.6019,7.611,56400.0
2013-01-23 11:10:00,8.34,8.36,8.34,8.36,66000.0,7.611,7.6292,7.611,7.6292,66000.0
2013-01-23 11:20:00,8.36,8.36,8.33,8.33,100800.0,7.6292,7.6292,7.6019,7.6019,100800.0
2013-01-23 11:30:00,8.33,8.35,8.33,8.35,39600.0,7.6019,7.6201,7.6019,7.6201,39600.0
2013-01-23 11:40:00,8.34,8.34,8.34,8.34,28800.0,7.611,7.611,7.611,7.611,28800.0
2013-01-23 11:50:00,8.34,8.36,8.34,8.35,183600.0,7.611,7.6292,7.611,7.6201,183600.0
2013-01-23 12:00:00,8.36,8.37,8.35,8.35,424800.0,7.6292,7.6384,7.6201,7.6201,424800.0
2013-01-23 12:10:00,8.36,8.36,8.35,8.35,26400.0,7.6292,7.6292,7.6201,7.6201,26400.0
2013-01-23 12:20:00,8.35,8.35,8.35,8.35,24000.0,7.6201,7.6201,7.6201,7.6201,24000.0
2013-01-23 12:30:00,8.35,8.35,8.35,8.35,92400.0,7.6201,7.6201,7.6201,7.6201,92400.0
2013-01-23 12:40:00,8.35,8.36,8.34,8.36,46800.0,7.6201,7.6292,7.611,7.6292,46800.0
2013-01-23 12:50:00,8.35,8.37,8.35,8.37,8400.0,7.6201,7.6384,7.6201,7.6384,8400.0
2013-01-23 13:00:00,8.37,8.38,8.37,8.38,91200.0,7.6384,7.6475,7.6384,7.6475,91200.0
2013-01-23 13:10:00,8.37,8.38,8.37,8.38,37200.0,7.6384,7.6475,7.6384,7.6475,37200.0
2013-01-23 13:20:00,8.38,8.39,8.38,8.38,111600.0,7.6475,7.6566,7.6475,7.6475,111600.0
2013-01-23 13:30:00,8.38,8.38,8.38,8.38,14400.0,7.6475,7.6475,7.6475,7.6475,14400.0
2013-01-23 13:40:00,8.38,8.38,8.38,8.38,42000.0,7.6475,7.6475,7.6475,7.6475,42000.0
2013-01-23 13:50:00,8.38,8.39,8.38,8.39,81600.0,7.6475,7.6566,7.6475,7.6566,81600.0
2013-01-23 14:00:00,8.39,8.4,8.38,8.38,40800.0,7.6566,7.6657,7.6475,7.6475,40800.0
2013-01-23 14:10:00,8.38,8.38,8.38,8.38,19200.0,7.6475,7.6475,7.6475,7.6475,19200.0
2013-01-23 14:20:00,8.39,8.39,8.39,8.39,21600.0,7.6566,7.6566,7.6566,7.6566,21600.0
2013-01-23 14:30:00,8.39,8.4,8.39,8.4,19200.0,7.6566,7.6657,7.6566,7.6657,19200.0
2013-01-23 14:40:00,8.4,8.41,8.4,8.4,45600.0,7.6657,7.6749,7.6657,7.6657,45600.0
2013-01-23 14:50:00,8.41,8.42,8.41,8.41,54000.0,7.6749,7.684,7.6749,7.6749,54000.0
2013-01-23 15:00:00,8.41,8.42,8.41,8.42,68400.0,7.6749,7.684,7.6749,7.684,68400.0
2013-01-23 15:10:00,8.42,8.42,8.41,8.41,24000.0,7.684,7.684,7.6749,7.6749,24000.0
2013-01-23 15:20:00,8.41,8.41,8.4,8.4,114000.0,7.6749,7.6749,7.6657,7.6657,114000.0
2013-01-23 15:30:00,8.4,8.4,8.39,8.4,45600.0,7.6657,7.6657,7.6566,7.6657,45600.0
2013-01-23 15:40:00,8.4,8.4,8.38,8.39,231600.0,7.6657,7.6657,7.6475,7.6566,231600.0
2013-01-23 15:50:00,8.39,8.4,8.38,8.4,330000.0,7.6566,7.6657,7.6475,7.6657,330000.0
2013-01-24 09:30:00,8.36,8.42,8.36,8.42,596400.0,7.6292,7.684,7.6292,7.684,596400.0
2013-01-24 09:40:00,8.42,8.45,8.41,8.44,574800.0,7.684,7.7114,7.6749,7.7022,574800.0
2013-01-24 09:50:00,8.45,8.47,8.45,8.47,306000.0,7.7114,7.7296,7.7114,7.7296,306000.0
2013-01-24 10:00:00,8.47,8.52,8.47,8.5,480000.0,7.7296,7.7753,7.7296,7.757,480000.0
2013-01-24 10:10:00,8.5,8.5,8.46,8.47,138000.0,7.757,7.757,7.7205,7.7296,138000.0
2013-01-24 10:20:00,8.48,8.48,8.47,8.48,40800.0,7.7388,7.7388,7.7296,7.7388,40800.0
2013-01-24 10:30:00,8.48,8.48,8.47,8.48,178800.0,7.7388,7.7388,7.7296,7.7388,178800.0
2013-01-24 10:40:00,8.48,8.49,8.48,8.49,43200.0,7.7388,7.7479,7.7388,7.7479,43200.0
2013-01-24 10:50:00,8.49,8.5,8.49,8.49,132000.0,7.7479,7.757,7.7479,7.7479,132000.0
2013-01-24 11:00:00,8.49,8.51,8.49,8.49,206400.0,7.7479,7.7661,7.7479,7.7479,206400.0
2013-01-24 11:10:00,8.49,8.51,8.49,8.49,133200.0,7.7479,7.7661,7.7479,7.7479,133200.0
2013-01-24 11:20:00,8.49,8.53,8.49,8.52,304800.0,7.7479,7.7844,7.7479,7.7753,304800.0
2013-01-24 11:30:00,8.52,8.52,8.51,8.51,147600.0,7.7753,7.7753,7.7661,7.7661,147600.0
2013-01-24 11:40:00,8.51,8.52,8.49,8.49,151200.0,7.7661,7.7753,7.7479,7.7479,151200.0
2013-01-24 11:50:00,8.5,8.5,8.48,8.5,97200.0,7.757,7.757,7.7388,7.757,97200.0
2013-01-24 12:00:00,8.5,8.5,8.47,8.48,138000.0,7.757,7.757,7.7296,7.7388,138000.0
2013-01-24 12:10:00,8.47,8.48,8.46,8.46,166800.0,7.7296,7.7388,7.7205,7.7205,166800.0
2013-01-24 12:20:00,8.46,8.47,8.46,8.46,183600.0,7.7205,7.7296,7.7205,7.7205,183600.0
2013-01-24 12:30:00,8.46,8.46,8.41,8.41,314400.0,7.7205,7.7205,7.6749,7.6749,314400.0
2013-01-24 12:40:00,8.41,8.42,8.41,8.42,82800.0,7.6749,7.684,7.6749,7.684,82800.0
2013-01-24 12:50:00,8.42,8.42,8.4,8.4,256800.0,7.684,7.684,7.6657,7.6657,256800.0
2013-01-24 13:00:00,8.4,8.41,8.39,8.4,164400.0,7.6657,7.6749,7.6566,7.6657,164400.0
2013-01-24 13:10:00,8.4,8.4,8.38,8.4,302400.0,7.6657,7.6657,7.6475,7.6657,302400.0
2013-01-24 13:20:00,8.4,8.42,8.4,8.41,295200.0,7.6657,7.684,7.6657,7.6749,295200.0
2013-01-24 13:30:00,8.4,8.4,8.38,8.38,94800.0,7.6657,7.6657,7.6475,7.6475,94800.0
2013-01-24 13:40:00,8.38,8.38,8.34,8.34,277200.0,7.6475,7.6475,7.611,7.611,277200.0
2013-01-24 13:50:00,8.34,8.37,8.34,8.36,290400.0,7.611,7.6384,7.611,7.6292,290400.0
2013-01-24 14:00:00,8.36,8.37,8.34,8.37,46800.0,7.6292,7.6384,7.611,7.6384,46800.0
2013-01-24 14:10:00,8.37,8.38,8.36,8.36,91200.0,7.6384,7.6475,7.6292,7.6292,91200.0
2013-01-24 14:20:00,8.36,8.37,8.36,8.37,68400.0,7.6292,7.6384,7.6292,7.6384,68400.0
2013-01-24 14:30:00,8.37,8.4,8.37,8.39,87600.0,7.6384,7.6657,7.6384,7.6566,87600.0
2013-01-24 14:40:00,8.39,8.4,8.39,8.4,88800.0,7.6566,7.6657,7.6566,7.6657,88800.0
2013-01-24 14:50:00,8.4,8.41,8.4,8.4,182400.0,7.6657,7.6749,7.6657,7.6657,182400.0
2013-01-24 15:00:00,8.4,8.41,8.39,8.41,86400.0,7.6657,7.6749,7.6566,7.6749,86400.0
2013-01-24 15:10:00,8.41,8.43,8.41,8.42,72000.0,7.6749,7.6931,7.6749,7.684,72000.0
2013-01-24 15:20:00,8.42,8.43,8.42,8.43,145200.0,7.684,7.6931,7.684,7.6931,145200.0
2013-01-24 15:30:00,8.42,8.46,8.42,8.44,265200.0,7.684,7.7205,7.684,7.7022,265200.0
2013-01-24 15:40:00,8.45,8.45,8.42,8.43,328800.0,7.7114,7.7114,7.684,7.6931,328800.0
2013-01-24 15:50:00,8.42,8.42,8.39,8.4,570000.0,7.684,7.684,7.6566,7.6657,570000.0
2013-01-25 09:30:00,8.49,8.5,8.46,8.48,456000.0,7.7479,7.757,7.7205,7.7388,456000.0
2013-01-25 09:40:00,8.49,8.52,8.48,8.48,268800.0,7.7479,7.7753,7.7388,7.7388,268800.0
2013-01-25 09:50:00,8.49,8.52,8.49,8.51,165600.0,7.7479,7.7753,7.7479,7.7661,165600.0
2013-01-25 10:00:00,8.5,8.5,8.45,8.48,514800.0,7.757,7.757,7.7114,7.7388,514800.0
2013-01-25 10:10:00,8.48,8.49,8.47,8.49,195600.0,7.7388,7.7479,7.7296,7.7479,195600.0
2013-01-25 10:20:00,8.49,8.49,8.42,8.42,411600.0,7.7479,7.7479,7.684,7.684,411600.0
2013-01-25 10:30:00,8.43,8.44,8.41,8.43,193200.0,7.6931,7.7022,7.6749,7.6931,193200.0
2013-01-25 10:40:00,8.42,8.44,8.42,8.43,124800.0,7.684,7.7022,7.684,7.6931,124800.0
2013-01-25 10:50:00,8.43,8.44,8.43,8.44,72000.0,7.6931,7.7022,7.6931,7.7022,72000.0
2013-01-25 11:00:00,8.44,8.47,8.44,8.47,148800.0,7.7022,7.7296,7.7022,7.7296,148800.0
2013-01-25 11:10:00,8.46,8.46,8.44,8.44,78000.0,7.7205,7.7205,7.7022,7.7022,78000.0
2013-01-25 11:20:00,8.44,8.46,8.44,8.46,81600.0,7.7022,7.7205,7.7022,7.7205,81600.0
2013-01-25 11:30:00,8.46,8.47,8.45,8.47,67200.0,7.7205,7.7296,7.7114,7.7296,67200.0
2013-01-25 11:40:00,8.47,8.47,8.46,8.47,49200.0,7.7296,7.7296,7.7205,7.7296,49200.0
2013-01-25 11:50:00,8.47,8.47,8.44,8.45,82800.0,7.7296,7.7296,7.7022,7.7114,82800.0
2013-01-25 12:00:00,8.44,8.5,8.44,8.49,295200.0,7.7022,7.757,7.7022,7.7479,295200.0
2013-01-25 12:10:00,8.49,8.51,8.49,8.51,176400.0,7.7479,7.7661,7.7479,7.7661,176400.0
2013-01-25 12:20:00,8.51,8.51,8.48,8.48,73200.0,7.7661,7.7661,7.7388,7.7388,73200.0
2013-01-25 12:30:00,8.48,8.49,8.48,8.49,39600.0,7.7388,7.7479,7.7388,7.7479,39600.0
2013-01-25 12:40:00,8.49,8.5,8.49,8.49,19200.0,7.7479,7.757,7.7479,7.7479,19200.0
2013-01-25 12:50:00,8.49,8.5,8.49,8.49,43200.0,7.7479,7.757,7.7479,7.7479,43200.0
2013-01-25 13:00:00,8.48,8.49,8.48,8.49,19200.0,7.7388,7.7479,7.7388,7.7479,19200.0
2013-01-25 13:10:00,8.5,8.51,8.49,8.5,111600.0,7.757,7.7661,7.7479,7.757,111600.0
2013-01-25 13:20:00,8.49,8.5,8.49,8.5,20400.0,7.7479,7.757,7.7479,7.757,20400.0
2013-01-25 13:30:00,8.5,8.5,8.5,8.5,10800.0,7.757,7.757,7.757,7.757,10800.0
2013-01-25 13:40:00,8.51,8.53,8.51,8.51,366000.0,7.7661,7.7844,7.7661,7.7661,366000.0
2013-01-25 13:50:00,8.51,8.52,8.51,8.51,34800.0,7.7661,7.7753,7.7661,7.7661,34800.0
2013-01-25 14:00:00,8.52,8.53,8.52,8.53,282000.0,7.7753,7.7844,7.7753,7.7844,282000.0
2013-01-25 14:10:00,8.53,8.54,8.52,8.52,265200.0,7.7844,7.7935,7.7753,7.7753,265200.0
2013-01-25 14:20:00,8.52,8.53,8.52,8.53,36000.0,7.7753,7.7844,7.7753,7.7844,36000.0
2013-01-25 14:30:00,8.53,8.54,8.53,8.53,51600.0,7.7844,7.7935,7.7844,7.7844,51600.0
2013-01-25 14:40:00,8.53,8.54,8.53,8.54,16800.0,7.7844,7.7935,7.7844,7.7935,16800.0
2013-01-25 14:50:00,8.54,8.54,8.51,8.51,92400.0,7.7935,7.7935,7.7661,7.7661,92400.0
2013-01-25 15:00:00,8.52,8.52,8.5,8.5,94800.0,7.7753,7.7753,7.757,7.757,94800.0
2013-01-25 15:10:00,8.5,8.51,8.49,8.5,164400.0,7.757,7.7661,7.7479,7.757,164400.0
2013-01-25 15:20:00,8.51,8.52,8.5,8.52,160800.0,7.7661,7.7753,7.757,7.7753,160800.0
2013-01-25 15:30:00,8.52,8.53,8.51,8.51,60000.0,7.7753,7.7844,7.7661,7.7661,60000.0
2013-01-25 15:40:00,8.5,8.5,8.47,8.48,240000.0,7.757,7.757,7.7296,7.7388,240000.0
2013-01-25 15:50:00,8.48,8.54,8.48,8.54,741600.0,7.7388,7.7935,7.7388,7.7935,741600.0
2013-01-28 09:30:00,8.55,8.55,8.51,8.52,502800.0,7.8026,7.8026,7.7661,7.7753,502800.0
2013-01-28 09:40:00,8.53,8.53,8.51,8.52,58800.0,7.7844,7.7844,7.7661,7.7753,58800.0
2013-01-28 09:50:00,8.52,8.52,8.49,8.49,236400.0,7.7753,7.7753,7.7479,7.7479,236400.0
2013-01-28 10:00:00,8.49,8.49,8.44,8.44,261600.0,7.7479,7.7479,7.7022,7.7022,261600.0
2013-01-28 10:10:00,8.44,8.45,8.42,8.44,322800.0,7.7022,7.7114,7.684,7.7022,322800.0
2013-01-28 10:20:00,8.44,8.47,8.44,8.47,144000.0,7.7022,7.7296,7.7022,7.7296,144000.0
2013-01-28 10:30:00,8.47,8.48,8.47,8.47,50400.0,7.7296,7.7388,7.7296,7.7296,50400.0
2013-01-28 10:40:00,8.47,8.5,8.46,8.49,117600.0,7.7296,7.757,7.7205,7.7479,117600.0
2013-01-28 10:50:00,8.49,8.49,8.47,8.47,73200.0,7.7479,7.7479,7.7296,7.7296,73200.0
2013-01-28 11:00:00,8.49,8.5,8.49,8.49,62400.0,7.7479,7.757,7.7479,7.7479,62400.0
2013-01-28 11:10:00,8.49,8.49,8.47,8.47,99600.0,7.7479,7.7479,7.7296,7.7296,99600.0
2013-01-28 11:20:00,8.48,8.5,8.48,8.5,76800.0,7.7388,7.757,7.7388,7.757,76800.0
2013-01-28 11:30:00,8.51,8.52,8.5,8.52,138000.0,7.7661,7.7753,7.757,7.7753,138000.0
2013-01-28 11:40:00,8.52,8.52,8.51,8.52,213600.0,7.7753,7.7753,7.7661,7.7753,213600.0
2013-01-28 11:50:00,8.53,8.53,8.52,8.52,33600.0,7.7844,7.7844,7.7753,7.7753,33600.0
2013-01-28 12:00:00,8.53,8.53,8.51,8.53,104400.0,7.7844,7.7844,7.7661,7.7844,104400.0
2013-01-28 12:10:00,8.53,8.53,8.52,8.52,182400.0,7.7844,7.7844,7.7753,7.7753,182400.0
2013-01-28 12:20:00,8.52,8.52,8.5,8.51,82800.0,7.7753,7.7753,7.757,7.7661,82800.0
2013-01-28 12:30:00,8.5,8.51,8.49,8.51,91200.0,7.757,7.7661,7.7479,7.7661,91200.0
2013-01-28 12:40:00,8.51,8.51,8.5,8.51,27600.0,7.7661,7.7661,7.757,7.7661,27600.0
2013-01-28 12:50:00,8.5,8.51,8.5,8.5,42000.0,7.757,7.7661,7.757,7.757,42000.0
2013-01-28 13:00:00,8.5,8.5,8.48,8.48,46800.0,7.757,7.757,7.7388,7.7388,46800.0
2013-01-28 13:10:00,8.48,8.49,8.47,8.48,97200.0,7.7388,7.7479,7.7296,7.7388,97200.0
2013-01-28 13:20:00,8.48,8.48,8.47,8.48,32400.0,7.7388,7.7388,7.7296,7.7388,32400.0
2013-01-28 13:30:00,8.48,8.5,8.48,8.49,37200.0,7.7388,7.757,7.7388,7.7479,37200.0
2013-01-28 13:40:00,8.49,8.49,8.49,8.49,22800.0,7.7479,7.7479,7.7479,7.7479,22800.0
2013-01-28 13:50:00,8.49,8.51,8.49,8.51,90000.0,7.7479,7.7661,7.7479,7.7661,90000.0
2013-01-28 14:00:00,8.5,8.51,8.5,8.51,58800.0,7.757,7.7661,7.757,7.7661,58800.0
2013-01-28 14:10:00,8.51,8.53,8.51,8.52,188400.0,7.7661,7.7844,7.7661,7.7753,188400.0
2013-01-28 14:20:00,8.51,8.51,8.51,8.51,56400.0,7.7661,7.7661,7.7661,7.7661,56400.0
2013-01-28 14:30:00,8.52,8.52,8.51,8.51,20400.0,7.7753,7.7753,7.7661,7.7661,20400.0
2013-01-28 14:40:00,8.51,8.53,8.51,8.53,40800.0,7.7661,7.7844,7.7661,7.7844,40800.0
2013-01-28 14:50:00,8.52,8.53,8.52,8.53,27600.0,7.7753,7.7844,7.7753,7.7844,27600.0
2013-01-28 15:00:00,8.53,8.53,8.51,8.52,54000.0,7.7844,7.7844,7.7661,7.7753,54000.0
2013-01-28 15:10:00,8.52,8.53,8.51,8.52,50400.0,7.7753,7.7844,7.7661,7.7753,50400.0
2013-01-28 15:20:00,8.52,8.52,8.49,8.49,174000.0,7.7753,7.7753,7.7479,7.7479,174000.0
2013-01-28 15:30:00,8.5,8.51,8.5,8.51,37200.0,7.757,7.7661,7.757,7.7661,37200.0
2013-01-28 15:40:00,8.5,8.51,8.49,8.51,58800.0,7.757,7.7661,7.7479,7.7661,58800.0
2013-01-28 15:50:00,8.51,8.52,8.49,8.51,156000.0,7.7661,7.7753,7.7479,7.7661,156000.0
2013-01-29 09:30:00,8.47,8.49,8.45,8.48,236400.0,7.7296,7.7479,7.7114,7.7388,236400.0
2013-01-29 09:40:00,8.48,8.49,8.47,8.49,198000.0,7.7388,7.7479,7.7296,7.7479,198000.0
2013-01-29 09:50:00,8.5,8.53,8.5,8.51,319200.0,7.757,7.7844,7.757,7.7661,319200.0
2013-01-29 10:00:00,8.51,8.51,8.45,8.46,334800.0,7.7661,7.7661,7.7114,7.7205,334800.0
2013-01-29 10:10:00,8.46,8.49,8.46,8.49,111600.0,7.7205,7.7479,7.7205,7.7479,111600.0
2013-01-29 10:20:00,8.5,8.52,8.5,8.5,342000.0,7.757,7.7753,7.757,7.757,342000.0
2013-01-29 10:30:00,8.5,8.51,8.49,8.49,50400.0,7.757,7.7661,7.7479,7.7479,50400.0
2013-01-29 10:40:00,8.49,8.53,8.49,8.51,73200.0,7.7479,7.7844,7.7479,7.7661,73200.0
2013-01-29 10:50:00,8.52,8.53,8.51,8.52,243600.0,7.7753,7.7844,7.7661,7.7753,243600.0
2013-01-29 11:00:00,8.52,8.52,8.51,8.52,93600.0,7.7753,7.7753,7.7661,7.7753,93600.0
2013-01-29 11:10:00,8.52,8.53,8.51,8.53,110400.0,7.7753,7.7844,7.7661,7.7844,110400.0
2013-01-29 11:20:00,8.53,8.58,8.53,8.58,324000.0,7.7844,7.83,7.7844,7.83,324000.0
2013-01-29 11:30:00,8.57,8.58,8.56,8.57,226800.0,7.8209,7.83,7.8118,7.8209,226800.0
2013-01-29 11:40:00,8.57,8.57,8.57,8.57,56400.0,7.8209,7.8209,7.8209,7.8209,56400.0
2013-01-29 11:50:00,8.58,8.58,8.56,8.57,176400.0,7.83,7.83,7.8118,7.8209,176400.0
2013-01-29 12:00:00,8.57,8.57,8.56,8.57,147600.0,7.8209,7.8209,7.8118,7.8209,147600.0
2013-01-29 12:10:00,8.57,8.57,8.56,8.57,110400.0,7.8209,7.8209,7.8118,7.8209,110400.0
2013-01-29 12:20:00,8.56,8.56,8.56,8.56,28800.0,7.8118,7.8118,7.8118,7.8118,28800.0
2013-01-29 12:30:00,8.57,8.58,8.56,8.57,20400.0,7.8209,7.83,7.8118,7.8209,20400.0
2013-01-29 12:40:00,8.57,8.58,8.57,8.58,170400.0,7.8209,7.83,7.8209,7.83,170400.0
2013-01-29 12:50:00,8.58,8.6,8.58,8.59,162000.0,7.83,7.8483,7.83,7.8391,162000.0
2013-01-29 13:00:00,8.59,8.61,8.59,8.59,103200.0,7.8391,7.8574,7.8391,7.8391,103200.0
2013-01-29 13:10:00,8.59,8.6,8.59,8.6,27600.0,7.8391,7.8483,7.8391,7.8483,27600.0
2013-01-29 13:20:00,8.6,8.6,8.59,8.6,25200.0,7.8483,7.8483,7.8391,7.8483,25200.0
2013-01-29 13:30:00,8.6,8.62,8.6,8.61,164400.0,7.8483,7.8665,7.8483,7.8574,164400.0
2013-01-29 13:40:00,8.61,8.61,8.59,8.59,145200.0,7.8574,7.8574,7.8391,7.8391,145200.0
2013-01-29 13:50:00,8.59,8.61,8.59,8.61,97200.0,7.8391,7.8574,7.8391,7.8574,97200.0
2013-01-29 14:00:00,8.61,8.62,8.61,8.62,72000.0,7.8574,7.8665,7.8574,7.8665,72000.0
2013-01-29 14:10:00,8.61,8.62,8.6,8.6,57600.0,7.8574,7.8665,7.8483,7.8483,57600.0
2013-01-29 14:20:00,8.6,8.61,8.6,8.6,28800.0,7.8483,7.8574,7.8483,7.8483,28800.0
2013-01-29 14:30:00,8.6,8.61,8.59,8.61,34800.0,7.8483,7.8574,7.8391,7.8574,34800.0
2013-01-29 14:40:00,8.61,8.61,8.6,8.6,55200.0,7.8574,7.8574,7.8483,7.8483,55200.0
2013-01-29 14:50:00,8.6,8.6,8.59,8.6,39600.0,7.8483,7.8483,7.8391,7.8483,39600.0
2013-01-29 15:00:00,8.61,8.61,8.59,8.6,34800.0,7.8574,7.8574,7.8391,7.8483,34800.0
2013-01-29 15:10:00,8.61,8.63,8.61,8.62,140400.0,7.8574,7.8756,7.8574,7.8665,140400.0
2013-01-29 15:20:00,8.62,8.63,8.62,8.63,63600.0,7.8665,7.8756,7.8665,7.8756,63600.0
2013-01-29 15:30:00,8.63,8.64,8.63,8.64,210000.0,7.8756,7.8848,7.8756,7.8848,210000.0
2013-01-29 15:40:00,8.64,8.64,8.63,8.63,112800.0,7.8848,7.8848,7.8756,7.8756,112800.0
2013-01-29 15:50:00,8.63,8.64,8.62,8.62,300000.0,7.8756,7.8848,7.8665,7.8665,300000.0
2013-01-30 09:30:00,8.61,8.64,8.59,8.64,423600.0,7.8574,7.8848,7.8391,7.8848,423600.0
2013-01-30 09:40:00,8.65,8.66,8.63,8.66,278400.0,7.8939,7.903,7.8756,7.903,278400.0
2013-01-30 09:50:00,8.66,8.66,8.62,8.62,280800.0,7.903,7.903,7.8665,7.8665,280800.0
2013-01-30 10:00:00,8.61,8.61,8.58,8.59,254400.0,7.8574,7.8574,7.83,7.8391,254400.0
2013-01-30 10:10:00,8.59,8.6,8.58,8.59,128400.0,7.8391,7.8483,7.83,7.8391,128400.0
2013-01-30 10:20:00,8.58,8.59,8.56,8.57,236400.0,7.83,7.8391,7.8118,7.8209,236400.0
2013-01-30 10:30:00,8.57,8.58,8.56,8.56,58800.0,7.8209,7.83,7.8118,7.8118,58800.0
2013-01-30 10:40:00,8.56,8.57,8.55,8.57,85200.0,7.8118,7.8209,7.8026,7.8209,85200.0
2013-01-30 10:50:00,8.57,8.58,8.57,8.58,94800.0,7.8209,7.83,7.8209,7.83,94800.0
2013-01-30 11:00:00,8.58,8.61,8.58,8.61,88800.0,7.83,7.8574,7.83,7.8574,88800.0
2013-01-30 11:10:00,8.6,8.61,8.59,8.59,76800.0,7.8483,7.8574,7.8391,7.8391,76800.0
2013-01-30 11:20:00,8.59,8.6,8.59,8.59,80400.0,7.8391,7.8483,7.8391,7.8391,80400.0
2013-01-30 11:30:00,8.59,8.62,8.59,8.62,189600.0,7.8391,7.8665,7.8391,7.8665,189600.0
2013-01-30 11:40:00,8.62,8.62,8.61,8.61,66000.0,7.8665,7.8665,7.8574,7.8574,66000.0
2013-01-30 11:50:00,8.61,8.62,8.6,8.6,64800.0,7.8574,7.8665,7.8483,7.8483,64800.0
2013-01-30 12:00:00,8.61,8.61,8.59,8.59,133200.0,7.8574,7.8574,7.8391,7.8391,133200.0
2013-01-30 12:10:00,8.59,8.6,8.57,8.58,176400.0,7.8391,7.8483,7.8209,7.83,176400.0
2013-01-30 12:20:00,8.58,8.58,8.57,8.57,154800.0,7.83,7.83,7.8209,7.8209,154800.0
2013-01-30 12:30:00,8.58,8.58,8.57,8.57,46800.0,7.83,7.83,7.8209,7.8209,46800.0
2013-01-30 12:40:00,8.57,8.61,8.57,8.61,81600.0,7.8209,7.8574,7.8209,7.8574,81600.0
2013-01-30 12:50:00,8.61,8.62,8.61,8.62,114000.0,7.8574,7.8665,7.8574,7.8665,114000.0
2013-01-30 13:00:00,8.62,8.62,8.61,8.62,108000.0,7.8665,7.8665,7.8574,7.8665,108000.0
2013-01-30 13:10:00,8.61,8.62,8.6,8.6,57600.0,7.8574,7.8665,7.8483,7.8483,57600.0
2013-01-30 13:20:00,8.61,8.63,8.61,8.63,72000.0,7.8574,7.8756,7.8574,7.8756,72000.0
2013-01-30 13:30:00,8.62,8.62,8.61,8.61,66000.0,7.8665,7.8665,7.8574,7.8574,66000.0
2013-01-30 13:40:00,8.61,8.62,8.6,8.6,145200.0,7.8574,7.8665,7.8483,7.8483,145200.0
2013-01-30 13:50:00,8.61,8.61,8.59,8.6,27600.0,7.8574,7.8574,7.8391,7.8483,27600.0
2013-01-30 14:00:00,8.6,8.61,8.6,8.6,112800.0,7.8483,7.8574,7.8483,7.8483,112800.0
2013-01-30 14:10:00,8.6,8.62,8.58,8.59,411600.0,7.8483,7.8665,7.83,7.8391,411600.0
2013-01-30 14:20:00,8.59,8.59,8.56,8.58,398400.0,7.8391,7.8391,7.8118,7.83,398400.0
2013-01-30 14:30:00,8.58,8.59,8.57,8.58,168000.0,7.83,7.8391,7.8209,7.83,168000.0
2013-01-30 14:40:00,8.58,8.59,8.54,8.55,380400.0,7.83,7.8391,7.7935,7.8026,380400.0
2013-01-30 14:50:00,8.55,8.57,8.55,8.57,128400.0,7.8026,7.8209,7.8026,7.8209,128400.0
2013-01-30 15:00:00,8.57,8.58,8.55,8.57,806400.0,7.8209,7.83,7.8026,7.8209,806400.0
2013-01-30 15:10:00,8.57,8.57,8.52,8.53,260400.0,7.8209,7.8209,7.7753,7.7844,260400.0
2013-01-30 15:20:00,8.53,8.53,8.51,8.52,338400.0,7.7844,7.7844,7.7661,7.7753,338400.0
2013-01-30 15:30:00,8.52,8.53,8.5,8.51,324000.0,7.7753,7.7844,7.757,7.7661,324000.0
2013-01-30 15:40:00,8.51,8.53,8.5,8.52,358800.0,7.7661,7.7844,7.757,7.7753,358800.0
2013-01-30 15:50:00,8.52,8.52,8.49,8.52,447600.0,7.7753,7.7753,7.7479,7.7753,447600.0
2013-01-31 09:30:00,8.48,8.49,8.45,8.47,567600.0,7.7388,7.7479,7.7114,7.7296,567600.0
2013-01-31 09:40:00,8.49,8.54,8.48,8.54,319200.0,7.7479,7.7935,7.7388,7.7935,319200.0
2013-01-31 09:50:00,8.54,8.56,8.54,8.54,386400.0,7.7935,7.8118,7.7935,7.7935,386400.0
2013-01-31 10:00:00,8.54,8.54,8.51,8.52,68400.0,7.7935,7.7935,7.7661,7.7753,68400.0
2013-01-31 10:10:00,8.53,8.54,8.5,8.5,121200.0,7.7844,7.7935,7.757,7.757,121200.0
2013-01-31 10:20:00,8.5,8.51,8.49,8.49,86400.0,7.757,7.7661,7.7479,7.7479,86400.0
2013-01-31 10:30:00,8.49,8.53,8.49,8.5,139200.0,7.7479,7.7844,7.7479,7.757,139200.0
2013-01-31 10:40:00,8.51,8.51,8.49,8.5,52800.0,7.7661,7.7661,7.7479,7.757,52800.0
2013-01-31 10:50:00,8.5,8.5,8.49,8.49,48000.0,7.757,7.757,7.7479,7.7479,48000.0
2013-01-31 11:00:00,8.48,8.48,8.47,8.48,91200.0,7.7388,7.7388,7.7296,7.7388,91200.0
2013-01-31 11:10:00,8.47,8.47,8.45,8.46,314400.0,7.7296,7.7296,7.7114,7.7205,314400.0
2013-01-31 11:20:00,8.46,8.48,8.46,8.46,231600.0,7.7205,7.7388,7.7205,7.7205,231600.0
2013-01-31 11:30:00,8.46,8.46,8.43,8.46,162000.0,7.7205,7.7205,7.6931,7.7205,162000.0
2013-01-31 11:40:00,8.45,8.47,8.44,8.47,118800.0,7.7114,7.7296,7.7022,7.7296,118800.0
2013-01-31 11:50:00,8.47,8.47,8.45,8.45,133200.0,7.7296,7.7296,7.7114,7.7114,133200.0
2013-01-31 12:00:00,8.45,8.46,8.45,8.46,103200.0,7.7114,7.7205,7.7114,7.7205,103200.0
2013-01-31 12:10:00,8.46,8.49,8.46,8.48,114000.0,7.7205,7.7479,7.7205,7.7388,114000.0
2013-01-31 12:20:00,8.47,8.48,8.47,8.47,15600.0,7.7296,7.7388,7.7296,7.7296,15600.0
2013-01-31 12:30:00,8.47,8.48,8.47,8.48,140400.0,7.7296,7.7388,7.7296,7.7388,140400.0
2013-01-31 12:40:00,8.48,8.49,8.48,8.49,186000.0,7.7388,7.7479,7.7388,7.7479,186000.0
2013-01-31 12:50:00,8.5,8.51,8.5,8.5,67200.0,7.757,7.7661,7.757,7.757,67200.0
2013-01-31 13:00:00,8.5,8.5,8.49,8.49,32400.0,7.757,7.757,7.7479,7.7479,32400.0
2013-01-31 13:10:00,8.5,8.5,8.49,8.5,62400.0,7.757,7.757,7.7479,7.757,62400.0
2013-01-31 13:20:00,8.5,8.5,8.49,8.49,15600.0,7.757,7.757,7.7479,7.7479,15600.0
2013-01-31 13:30:00,8.49,8.5,8.49,8.49,16800.0,7.7479,7.757,7.7479,7.7479,16800.0
2013-01-31 13:40:00,8.51,8.52,8.51,8.51,24000.0,7.7661,7.7753,7.7661,7.7661,24000.0
2013-01-31 13:50:00,8.51,8.51,8.51,8.51,32400.0,7.7661,7.7661,7.7661,7.7661,32400.0
2013-01-31 14:00:00,8.51,8.51,8.49,8.5,18000.0,7.7661,7.7661,7.7479,7.757,18000.0
2013-01-31 14:10:00,8.49,8.5,8.49,8.49,36000.0,7.7479,7.757,7.7479,7.7479,36000.0
2013-01-31 14:20:00,8.5,8.51,8.5,8.5,30000.0,7.757,7.7661,7.757,7.757,30000.0
2013-01-31 14:30:00,8.51,8.54,8.51,8.53,189600.0,7.7661,7.7935,7.7661,7.7844,189600.0
2013-01-31 14:40:00,8.53,8.53,8.53,8.53,90000.0,7.7844,7.7844,7.7844,7.7844,90000.0
2013-01-31 14:50:00,8.52,8.53,8.52,8.52,58800.0,7.7753,7.7844,7.7753,7.7753,58800.0
2013-01-31 15:00:00,8.52,8.52,8.48,8.49,270000.0,7.7753,7.7753,7.7388,7.7479,270000.0
2013-01-31 15:10:00,8.49,8.49,8.48,8.49,217200.0,7.7479,7.7479,7.7388,7.7479,217200.0
2013-01-31 15:20:00,8.49,8.49,8.47,8.48,157200.0,7.7479,7.7479,7.7296,7.7388,157200.0
2013-01-31 15:30:00,8.47,8.5,8.47,8.48,30000.0,7.7296,7.757,7.7296,7.7388,30000.0
2013-01-31 15:40:00,8.48,8.49,8.46,8.46,50400.0,7.7388,7.7479,7.7205,7.7205,50400.0
2013-01-31 15:50:00,8.46,8.5,8.45,8.46,894000.0,7.7205,7.757,7.7114,7.7205,894000.0
2013-02-01 09:30:00,8.6,8.62,8.57,8.58,837600.0,7.8483,7.8665,7.8209,7.83,837600.0
2013-02-01 09:40:00,8.59,8.6,8.58,8.58,363600.0,7.8391,7.8483,7.83,7.83,363600.0
2013-02-01 09:50:00,8.58,8.62,8.56,8.58,351600.0,7.83,7.8665,7.8118,7.83,351600.0
2013-02-01 10:00:00,8.58,8.69,8.58,8.66,1034400.0,7.83,7.9304,7.83,7.903,1034400.0
2013-02-01 10:10:00,8.66,8.67,8.64,8.66,234000.0,7.903,7.9121,7.8848,7.903,234000.0
2013-02-01 10:20:00,8.65,8.67,8.62,8.62,153600.0,7.8939,7.9121,7.8665,7.8665,153600.0
2013-02-01 10:30:00,8.63,8.64,8.62,8.64,94800.0,7.8756,7.8848,7.8665,7.8848,94800.0
2013-02-01 10:40:00,8.63,8.66,8.63,8.65,372000.0,7.8756,7.903,7.8756,7.8939,372000.0
2013-02-01 10:50:00,8.65,8.67,8.62,8.66,168000.0,7.8939,7.9121,7.8665,7.903,168000.0
2013-02-01 11:00:00,8.67,8.68,8.66,8.67,207600.0,7.9121,7.9213,7.903,7.9121,207600.0
2013-02-01 11:10:00,8.67,8.68,8.67,8.67,60000.0,7.9121,7.9213,7.9121,7.9121,60000.0
2013-02-01 11:20:00,8.67,8.68,8.66,8.66,68400.0,7.9121,7.9213,7.903,7.903,68400.0
2013-02-01 11:30:00,8.66,8.68,8.66,8.68,114000.0,7.903,7.9213,7.903,7.9213,114000.0
2013-02-01 11:40:00,8.68,8.7,8.68,8.69,196800.0,7.9213,7.9395,7.9213,7.9304,196800.0
2013-02-01 11:50:00,8.68,8.71,8.68,8.7,256800.0,7.9213,7.9486,7.9213,7.9395,256800.0
2013-02-01 12:00:00,8.7,8.71,8.7,8.71,110400.0,7.9395,7.9486,7.9395,7.9486,110400.0
2013-02-01 12:10:00,8.71,8.71,8.7,8.7,60000.0,7.9486,7.9486,7.9395,7.9395,60000.0
2013-02-01 12:20:00,8.7,8.7,8.69,8.7,40800.0,7.9395,7.9395,7.9304,7.9395,40800.0
2013-02-01 12:30:00,8.7,8.71,8.69,8.69,73200.0,7.9395,7.9486,7.9304,7.9304,73200.0
2013-02-01 12:40:00,8.7,8.71,8.69,8.7,30000.0,7.9395,7.9486,7.9304,7.9395,30000.0
2013-02-01 12:50:00,8.7,8.71,8.7,8.71,56400.0,7.9395,7.9486,7.9395,7.9486,56400.0
2013-02-01 13:00:00,8.7,8.71,8.7,8.71,49200.0,7.9395,7.9486,7.9395,7.9486,49200.0
2013-02-01 13:10:00,8.71,8.72,8.7,8.71,346800.0,7.9486,7.9578,7.9395,7.9486,346800.0
2013-02-01 13:20:00,8.71,8.72,8.71,8.71,72000.0,7.9486,7.9578,7.9486,7.9486,72000.0
2013-02-01 13:30:00,8.71,8.73,8.71,8.72,87600.0,7.9486,7.9669,7.9486,7.9578,87600.0
2013-02-01 13:40:00,8.72,8.72,8.71,8.72,63600.0,7.9578,7.9578,7.9486,7.9578,63600.0
2013-02-01 13:50:00,8.72,8.74,8.72,8.73,62400.0,7.9578,7.976,7.9578,7.9669,62400.0
2013-02-01 14:00:00,8.72,8.73,8.72,8.73,92400.0,7.9578,7.9669,7.9578,7.9669,92400.0
2013-02-01 14:10:00,8.72,8.72,8.71,8.71,58800.0,7.9578,7.9578,7.9486,7.9486,58800.0
2013-02-01 14:20:00,8.72,8.72,8.72,8.72,88800.0,7.9578,7.9578,7.9578,7.9578,88800.0
2013-02-01 14:30:00,8.72,8.72,8.7,8.71,104400.0,7.9578,7.9578,7.9395,7.9486,104400.0
2013-02-01 14:40:00,8.71,8.71,8.7,8.7,61200.0,7.9486,7.9486,7.9395,7.9395,61200.0
2013-02-01 14:50:00,8.7,8.71,8.69,8.69,78000.0,7.9395,7.9486,7.9304,7.9304,78000.0
2013-02-01 15:00:00,8.69,8.7,8.69,8.7,115200.0,7.9304,7.9395,7.9304,7.9395,115200.0
2013-02-01 15:10:00,8.7,8.71,8.7,8.7,27600.0,7.9395,7.9486,7.9395,7.9395,27600.0
2013-02-01 15:20:00,8.7,8.7,8.68,8.68,237600.0,7.9395,7.9395,7.9213,7.9213,237600.0
2013-02-01 15:30:00,8.67,8.7,8.67,8.69,280800.0,7.9121,7.9395,7.9121,7.9304,280800.0
2013-02-01 15:40:00,8.69,8.72,8.69,8.72,82800.0,7.9304,7.9578,7.9304,7.9578,82800.0
2013-02-01 15:50:00,8.72,8.72,8.7,8.7,234000.0,7.9578,7.9578,7.9395,7.9395,234000.0
2013-02-04 09:30:00,8.55,8.58,8.54,8.57,498000.0,7.8026,7.83,7.7935,7.8209,498000.0
2013-02-04 09:40:00,8.57,8.57,8.53,8.55,602400.0,7.8209,7.8209,7.7844,7.8026,602400.0
2013-02-04 09:50:00,8.55,8.59,8.55,8.58,369600.0,7.8026,7.8391,7.8026,7.83,369600.0
2013-02-04 10:00:00,8.58,8.59,8.55,8.58,313200.0,7.83,7.8391,7.8026,7.83,313200.0
2013-02-04 10:10:00,8.57,8.57,8.54,8.54,182400.0,7.8209,7.8209,7.7935,7.7935,182400.0
2013-02-04 10:20:00,8.54,8.56,8.54,8.56,259200.0,7.7935,7.8118,7.7935,7.8118,259200.0
2013-02-04 10:30:00,8.55,8.55,8.52,8.52,220800.0,7.8026,7.8026,7.7753,7.7753,220800.0
2013-02-04 10:40:00,8.52,8.54,8.51,8.53,290400.0,7.7753,7.7935,7.7661,7.7844,290400.0
2013-02-04 10:50:00,8.53,8.53,8.51,8.51,70800.0,7.7844,7.7844,7.7661,7.7661,70800.0
2013-02-04 11:00:00,8.51,8.52,8.5,8.51,236400.0,7.7661,7.7753,7.757,7.7661,236400.0
2013-02-04 11:10:00,8.51,8.53,8.51,8.51,108000.0,7.7661,7.7844,7.7661,7.7661,108000.0
2013-02-04 11:20:00,8.52,8.52,8.49,8.49,254400.0,7.7753,7.7753,7.7479,7.7479,254400.0
2013-02-04 11:30:00,8.49,8.5,8.46,8.46,284400.0,7.7479,7.757,7.7205,7.7205,284400.0
2013-02-04 11:40:00,8.47,8.49,8.45,8.49,202800.0,7.7296,7.7479,7.7114,7.7479,202800.0
2013-02-04 11:50:00,8.49,8.49,8.45,8.46,186000.0,7.7479,7.7479,7.7114,7.7205,186000.0
2013-02-04 12:00:00,8.45,8.46,8.43,8.44,216000.0,7.7114,7.7205,7.6931,7.7022,216000.0
2013-02-04 12:10:00,8.44,8.46,8.44,8.46,165600.0,7.7022,7.7205,7.7022,7.7205,165600.0
2013-02-04 12:20:00,8.45,8.47,8.44,8.46,88800.0,7.7114,7.7296,7.7022,7.7205,88800.0
2013-02-04 12:30:00,8.46,8.48,8.46,8.48,158400.0,7.7205,7.7388,7.7205,7.7388,158400.0
2013-02-04 12:40:00,8.48,8.48,8.48,8.48,64800.0,7.7388,7.7388,7.7388,7.7388,64800.0
2013-02-04 12:50:00,8.48,8.48,8.47,8.47,94800.0,7.7388,7.7388,7.7296,7.7296,94800.0
2013-02-04 13:00:00,8.47,8.47,8.46,8.47,22800.0,7.7296,7.7296,7.7205,7.7296,22800.0
2013-02-04 13:10:00,8.49,8.49,8.47,8.47,49200.0,7.7479,7.7479,7.7296,7.7296,49200.0
2013-02-04 13:20:00,8.47,8.49,8.47,8.48,6000.0,7.7296,7.7479,7.7296,7.7388,6000.0
2013-02-04 13:30:00,8.47,8.47,8.46,8.46,82800.0,7.7296,7.7296,7.7205,7.7205,82800.0
2013-02-04 13:40:00,8.47,8.47,8.44,8.44,141600.0,7.7296,7.7296,7.7022,7.7022,141600.0
2013-02-04 13:50:00,8.44,8.45,8.43,8.45,33600.0,7.7022,7.7114,7.6931,7.7114,33600.0
2013-02-04 14:00:00,8.44,8.46,8.44,8.45,28800.0,7.7022,7.7205,7.7022,7.7114,28800.0
2013-02-04 14:10:00,8.46,8.46,8.45,8.45,45600.0,7.7205,7.7205,7.7114,7.7114,45600.0
2013-02-04 14:20:00,8.45,8.47,8.44,8.47,57600.0,7.7114,7.7296,7.7022,7.7296,57600.0
2013-02-04 14:30:00,8.47,8.47,8.46,8.47,19200.0,7.7296,7.7296,7.7205,7.7296,19200.0
2013-02-04 14:40:00,8.47,8.5,8.47,8.49,140400.0,7.7296,7.757,7.7296,7.7479,140400.0
2013-02-04 14:50:00,8.48,8.5,8.48,8.5,94800.0,7.7388,7.757,7.7388,7.757,94800.0
2013-02-04 15:00:00,8.48,8.49,8.48,8.48,21600.0,7.7388,7.7479,7.7388,7.7388,21600.0
2013-02-04 15:10:00,8.48,8.48,8.46,8.47,40800.0,7.7388,7.7388,7.7205,7.7296,40800.0
2013-02-04 15:20:00,8.47,8.49,8.47,8.49,12000.0,7.7296,7.7479,7.7296,7.7479,12000.0
2013-02-04 15:30:00,8.47,8.49,8.43,8.43,183600.0,7.7296,7.7479,7.6931,7.6931,183600.0
2013-02-04 15:40:00,8.43,8.45,8.43,8.43,111600.0,7.6931,7.7114,7.6931,7.6931,111600.0
2013-02-04 15:50:00,8.42,8.42,8.4,8.41,488400.0,7.684,7.684,7.6657,7.6749,488400.0
2013-02-05 09:30:00,8.56,8.57,8.54,8.56,590400.0,7.8118,7.8209,7.7935,7.8118,590400.0
2013-02-05 09:40:00,8.56,8.58,8.55,8.58,484800.0,7.8118,7.83,7.8026,7.83,484800.0
2013-02-05 09:50:00,8.59,8.63,8.59,8.61,568800.0,7.8391,7.8756,7.8391,7.8574,568800.0
2013-02-05 10:00:00,8.62,8.63,8.6,8.62,326400.0,7.8665,7.8756,7.8483,7.8665,326400.0
2013-02-05 10:10:00,8.62,8.63,8.61,8.62,226800.0,7.8665,7.8756,7.8574,7.8665,226800.0
2013-02-05 10:20:00,8.61,8.63,8.6,8.61,211200.0,7.8574,7.8756,7.8483,7.8574,211200.0
2013-02-05 10:30:00,8.61,8.65,8.6,8.65,349200.0,7.8574,7.8939,7.8483,7.8939,349200.0
2013-02-05 10:40:00,8.65,8.66,8.64,8.64,241200.0,7.8939,7.903,7.8848,7.8848,241200.0
2013-02-05 10:50:00,8.64,8.65,8.64,8.64,106800.0,7.8848,7.8939,7.8848,7.8848,106800.0
2013-02-05 11:00:00,8.64,8.66,8.63,8.63,330000.0,7.8848,7.903,7.8756,7.8756,330000.0
2013-02-05 11:10:00,8.64,8.65,8.63,8.63,109200.0,7.8848,7.8939,7.8756,7.8756,109200.0
2013-02-05 11:20:00,8.63,8.65,8.63,8.64,111600.0,7.8756,7.8939,7.8756,7.8848,111600.0
2013-02-05 11:30:00,8.64,8.66,8.63,8.64,147600.0,7.8848,7.903,7.8756,7.8848,147600.0
2013-02-05 11:40:00,8.64,8.65,8.63,8.63,210000.0,7.8848,7.8939,7.8756,7.8756,210000.0
2013-02-05 11:50:00,8.63,8.63,8.63,8.63,24000.0,7.8756,7.8756,7.8756,7.8756,24000.0
2013-02-05 12:00:00,8.63,8.64,8.63,8.63,108000.0,7.8756,7.8848,7.8756,7.8756,108000.0
2013-02-05 12:10:00,8.63,8.65,8.63,8.64,111600.0,7.8756,7.8939,7.8756,7.8848,111600.0
2013-02-05 12:20:00,8.64,8.64,8.62,8.62,112800.0,7.8848,7.8848,7.8665,7.8665,112800.0
2013-02-05 12:30:00,8.62,8.63,8.62,8.63,118800.0,7.8665,7.8756,7.8665,7.8756,118800.0
2013-02-05 12:40:00,8.62,8.64,8.62,8.64,20400.0,7.8665,7.8848,7.8665,7.8848,20400.0
2013-02-05 12:50:00,8.63,8.64,8.63,8.64,60000.0,7.8756,7.8848,7.8756,7.8848,60000.0
2013-02-05 13:00:00,8.65,8.66,8.65,8.66,99600.0,7.8939,7.903,7.8939,7.903,99600.0
2013-02-05 13:10:00,8.66,8.66,8.65,8.65,51600.0,7.903,7.903,7.8939,7.8939,51600.0
2013-02-05 13:20:00,8.65,8.68,8.65,8.68,96000.0,7.8939,7.9213,7.8939,7.9213,96000.0
2013-02-05 13:30:00,8.68,8.69,8.68,8.68,49200.0,7.9213,7.9304,7.9213,7.9213,49200.0
2013-02-05 13:40:00,8.69,8.69,8.68,8.69,58800.0,7.9304,7.9304,7.9213,7.9304,58800.0
2013-02-05 13:50:00,8.68,8.69,8.68,8.69,49200.0,7.9213,7.9304,7.9213,7.9304,49200.0
2013-02-05 14:00:00,8.69,8.7,8.69,8.7,86400.0,7.9304,7.9395,7.9304,7.9395,86400.0
2013-02-05 14:10:00,8.7,8.71,8.7,8.71,66000.0,7.9395,7.9486,7.9395,7.9486,66000.0
2013-02-05 14:20:00,8.71,8.71,8.7,8.7,93600.0,7.9486,7.9486,7.9395,7.9395,93600.0
2013-02-05 14:30:00,8.71,8.72,8.71,8.72,36000.0,7.9486,7.9578,7.9486,7.9578,36000.0
2013-02-05 14:40:00,8.71,8.74,8.71,8.73,178800.0,7.9486,7.976,7.9486,7.9669,178800.0
2013-02-05 14:50:00,8.73,8.74,8.72,8.72,184800.0,7.9669,7.976,7.9578,7.9578,184800.0
2013-02-05 15:00:00,8.72,8.72,8.71,8.72,158400.0,7.9578,7.9578,7.9486,7.9578,158400.0
2013-02-05 15:10:00,8.71,8.73,8.71,8.72,146400.0,7.9486,7.9669,7.9486,7.9578,146400.0
2013-02-05 15:20:00,8.72,8.72,8.71,8.71,114000.0,7.9578,7.9578,7.9486,7.9486,114000.0
2013-02-05 15:30:00,8.71,8.72,8.71,8.71,79200.0,7.9486,7.9578,7.9486,7.9486,79200.0
2013-02-05 15:40:00,8.71,8.71,8.69,8.7,103200.0,7.9486,7.9486,7.9304,7.9395,103200.0
2013-02-05 15:50:00,8.69,8.69,8.66,8.67,372000.0,7.9304,7.9304,7.903,7.9121,372000.0
2013-02-06 09:30:00,8.58,8.61,8.56,8.61,577200.0,7.83,7.8574,7.8118,7.8574,577200.0
2013-02-06 09:40:00,8.61,8.63,8.58,8.6,328800.0,7.8574,7.8756,7.83,7.8483,328800.0
2013-02-06 09:50:00,8.61,8.64,8.61,8.64,144000.0,7.8574,7.8848,7.8574,7.8848,144000.0
2013-02-06 10:00:00,8.63,8.64,8.61,8.62,373200.0,7.8756,7.8848,7.8574,7.8665,373200.0
2013-02-06 10:10:00,8.63,8.64,8.62,8.62,55200.0,7.8756,7.8848,7.8665,7.8665,55200.0
2013-02-06 10:20:00,8.62,8.65,8.62,8.63,64800.0,7.8665,7.8939,7.8665,7.8756,64800.0
2013-02-06 10:30:00,8.64,8.64,8.6,8.6,290400.0,7.8848,7.8848,7.8483,7.8483,290400.0
2013-02-06 10:40:00,8.62,8.62,8.62,8.62,229200.0,7.8665,7.8665,7.8665,7.8665,229200.0
2013-02-06 10:50:00,8.63,8.66,8.63,8.65,232800.0,7.8756,7.903,7.8756,7.8939,232800.0
2013-02-06 11:00:00,8.65,8.68,8.65,8.66,374400.0,7.8939,7.9213,7.8939,7.903,374400.0
2013-02-06 11:10:00,8.66,8.68,8.66,8.67,18000.0,7.903,7.9213,7.903,7.9121,18000.0
2013-02-06 11:20:00,8.67,8.69,8.67,8.68,86400.0,7.9121,7.9304,7.9121,7.9213,86400.0
2013-02-06 11:30:00,8.67,8.68,8.66,8.66,242400.0,7.9121,7.9213,7.903,7.903,242400.0
2013-02-06 11:40:00,8.66,8.67,8.66,8.66,102000.0,7.903,7.9121,7.903,7.903,102000.0
2013-02-06 11:50:00,8.66,8.67,8.66,8.67,63600.0,7.903,7.9121,7.903,7.9121,63600.0
2013-02-06 12:00:00,8.67,8.68,8.67,8.68,21600.0,7.9121,7.9213,7.9121,7.9213,21600.0
2013-02-06 12:10:00,8.68,8.7,8.68,8.69,49200.0,7.9213,7.9395,7.9213,7.9304,49200.0
2013-02-06 12:20:00,8.69,8.69,8.68,8.69,52800.0,7.9304,7.9304,7.9213,7.9304,52800.0
2013-02-06 12:30:00,8.68,8.7,8.68,8.69,57600.0,7.9213,7.9395,7.9213,7.9304,57600.0
2013-02-06 12:40:00,8.69,8.7,8.68,8.69,61200.0,7.9304,7.9395,7.9213,7.9304,61200.0
2013-02-06 12:50:00,8.69,8.69,8.66,8.66,37200.0,7.9304,7.9304,7.903,7.903,37200.0
2013-02-06 13:00:00,8.66,8.66,8.63,8.63,174000.0,7.903,7.903,7.8756,7.8756,174000.0
2013-02-06 13:10:00,8.63,8.65,8.63,8.65,52800.0,7.8756,7.8939,7.8756,7.8939,52800.0
2013-02-06 13:20:00,8.64,8.65,8.6,8.61,112800.0,7.8848,7.8939,7.8483,7.8574,112800.0
2013-02-06 13:30:00,8.6,8.61,8.59,8.61,165600.0,7.8483,7.8574,7.8391,7.8574,165600.0
2013-02-06 13:40:00,8.61,8.62,8.6,8.61,39600.0,7.8574,7.8665,7.8483,7.8574,39600.0
2013-02-06 13:50:00,8.61,8.61,8.6,8.6,81600.0,7.8574,7.8574,7.8483,7.8483,81600.0
2013-02-06 14:00:00,8.6,8.62,8.6,8.61,70800.0,7.8483,7.8665,7.8483,7.8574,70800.0
2013-02-06 14:10:00,8.61,8.63,8.61,8.63,42000.0,7.8574,7.8756,7.8574,7.8756,42000.0
2013-02-06 14:20:00,8.63,8.63,8.62,8.62,58800.0,7.8756,7.8756,7.8665,7.8665,58800.0
2013-02-06 14:30:00,8.62,8.62,8.61,8.61,85200.0,7.8665,7.8665,7.8574,7.8574,85200.0
2013-02-06 14:40:00,8.63,8.64,8.63,8.64,30000.0,7.8756,7.8848,7.8756,7.8848,30000.0
2013-02-06 14:50:00,8.63,8.65,8.63,8.65,25200.0,7.8756,7.8939,7.8756,7.8939,25200.0
2013-02-06 15:00:00,8.65,8.66,8.65,8.65,160800.0,7.8939,7.903,7.8939,7.8939,160800.0
2013-02-06 15:10:00,8.66,8.66,8.64,8.65,97200.0,7.903,7.903,7.8848,7.8939,97200.0
2013-02-06 15:20:00,8.65,8.67,8.65,8.67,63600.0,7.8939,7.9121,7.8939,7.9121,63600.0
2013-02-06 15:30:00,8.67,8.67,8.65,8.66,133200.0,7.9121,7.9121,7.8939,7.903,133200.0
2013-02-06 15:40:00,8.65,8.67,8.65,8.67,168000.0,7.8939,7.9121,7.8939,7.9121,168000.0
2013-02-06 15:50:00,8.67,8.69,8.66,8.69,240000.0,7.9121,7.9304,7.903,7.9304,240000.0
2013-02-07 09:30:00,8.69,8.72,8.68,8.69,412800.0,7.9304,7.9578,7.9213,7.9304,412800.0
2013-02-07 09:40:00,8.69,8.7,8.66,8.69,126000.0,7.9304,7.9395,7.903,7.9304,126000.0
2013-02-07 09:50:00,8.68,8.68,8.65,8.67,162000.0,7.9213,7.9213,7.8939,7.9121,162000.0
2013-02-07 10:00:00,8.66,8.67,8.64,8.64,110400.0,7.903,7.9121,7.8848,7.8848,110400.0
2013-02-07 10:10:00,8.64,8.65,8.59,8.6,208800.0,7.8848,7.8939,7.8391,7.8483,208800.0
2013-02-07 10:20:00,8.61,8.61,8.53,8.54,452400.0,7.8574,7.8574,7.7844,7.7935,452400.0
2013-02-07 10:30:00,8.54,8.55,8.5,8.51,253200.0,7.7935,7.8026,7.757,7.7661,253200.0
2013-02-07 10:40:00,8.52,8.53,8.48,8.51,238800.0,7.7753,7.7844,7.7388,7.7661,238800.0
2013-02-07 10:50:00,8.5,8.53,8.47,8.53,192000.0,7.757,7.7844,7.7296,7.7844,192000.0
2013-02-07 11:00:00,8.54,8.55,8.51,8.55,180000.0,7.7935,7.8026,7.7661,7.8026,180000.0
2013-02-07 11:10:00,8.55,8.55,8.52,8.52,150000.0,7.8026,7.8026,7.7753,7.7753,150000.0
2013-02-07 11:20:00,8.53,8.54,8.51,8.52,121200.0,7.7844,7.7935,7.7661,7.7753,121200.0
2013-02-07 11:30:00,8.52,8.52,8.48,8.49,110400.0,7.7753,7.7753,7.7388,7.7479,110400.0
2013-02-07 11:40:00,8.5,8.5,8.46,8.49,205200.0,7.757,7.757,7.7205,7.7479,205200.0
2013-02-07 11:50:00,8.49,8.5,8.48,8.5,166800.0,7.7479,7.757,7.7388,7.757,166800.0
2013-02-07 12:00:00,8.5,8.53,8.5,8.52,94800.0,7.757,7.7844,7.757,7.7753,94800.0
2013-02-07 12:10:00,8.52,8.53,8.52,8.53,51600.0,7.7753,7.7844,7.7753,7.7844,51600.0
2013-02-07 12:20:00,8.52,8.54,8.52,8.54,90000.0,7.7753,7.7935,7.7753,7.7935,90000.0
2013-02-07 12:30:00,8.54,8.57,8.54,8.56,140400.0,7.7935,7.8209,7.7935,7.8118,140400.0
2013-02-07 12:40:00,8.56,8.57,8.56,8.56,100800.0,7.8118,7.8209,7.8118,7.8118,100800.0
2013-02-07 12:50:00,8.56,8.56,8.55,8.56,72000.0,7.8118,7.8118,7.8026,7.8118,72000.0
2013-02-07 13:00:00,8.56,8.56,8.54,8.54,99600.0,7.8118,7.8118,7.7935,7.7935,99600.0
2013-02-07 13:10:00,8.55,8.55,8.55,8.55,72000.0,7.8026,7.8026,7.8026,7.8026,72000.0
2013-02-07 13:20:00,8.55,8.58,8.55,8.58,260400.0,7.8026,7.83,7.8026,7.83,260400.0
2013-02-07 13:30:00,8.58,8.58,8.57,8.58,80400.0,7.83,7.83,7.8209,7.83,80400.0
2013-02-07 13:40:00,8.57,8.61,8.57,8.6,182400.0,7.8209,7.8574,7.8209,7.8483,182400.0
2013-02-07 13:50:00,8.6,8.62,8.6,8.61,93600.0,7.8483,7.8665,7.8483,7.8574,93600.0
2013-02-07 14:00:00,8.62,8.64,8.6,8.61,216000.0,7.8665,7.8848,7.8483,7.8574,216000.0
2013-02-07 14:10:00,8.6,8.61,8.6,8.61,38400.0,7.8483,7.8574,7.8483,7.8574,38400.0
2013-02-07 14:20:00,8.61,8.61,8.6,8.61,31200.0,7.8574,7.8574,7.8483,7.8574,31200.0
2013-02-07 14:30:00,8.61,8.61,8.58,8.58,117600.0,7.8574,7.8574,7.83,7.83,117600.0
2013-02-07 14:40:00,8.57,8.6,8.57,8.6,68400.0,7.8209,7.8483,7.8209,7.8483,68400.0
2013-02-07 14:50:00,8.61,8.63,8.61,8.63,62400.0,7.8574,7.8756,7.8574,7.8756,62400.0
2013-02-07 15:00:00,8.63,8.64,8.61,8.63,114000.0,7.8756,7.8848,7.8574,7.8756,114000.0
2013-02-07 15:10:00,8.62,8.63,8.62,8.63,40800.0,7.8665,7.8756,7.8665,7.8756,40800.0
2013-02-07 15:20:00,8.62,8.63,8.61,8.61,10800.0,7.8665,7.8756,7.8574,7.8574,10800.0
2013-02-07 15:30:00,8.62,8.64,8.6,8.63,86400.0,7.8665,7.8848,7.8483,7.8756,86400.0
2013-02-07 15:40:00,8.64,8.65,8.62,8.63,180000.0,7.8848,7.8939,7.8665,7.8756,180000.0
2013-02-07 15:50:00,8.65,8.65,8.63,8.65,267600.0,7.8939,7.8939,7.8756,7.8939,267600.0
2013-02-08 09:30:00,8.7,8.75,8.7,8.75,523200.0,7.9395,7.9852,7.9395,7.9852,523200.0
2013-02-08 09:40:00,8.76,8.79,8.76,8.76,252000.0,7.9943,8.0217,7.9943,7.9943,252000.0
2013-02-08 09:50:00,8.76,8.8,8.76,8.79,160800.0,7.9943,8.0308,7.9943,8.0217,160800.0
2013-02-08 10:00:00,8.78,8.8,8.78,8.78,178800.0,8.0125,8.0308,8.0125,8.0125,178800.0
2013-02-08 10:10:00,8.77,8.79,8.77,8.78,60000.0,8.0034,8.0217,8.0034,8.0125,60000.0
2013-02-08 10:20:00,8.78,8.79,8.77,8.77,60000.0,8.0125,8.0217,8.0034,8.0034,60000.0
2013-02-08 10:30:00,8.78,8.81,8.77,8.8,171600.0,8.0125,8.0399,8.0034,8.0308,171600.0
2013-02-08 10:40:00,8.8,8.8,8.79,8.8,140400.0,8.0308,8.0308,8.0217,8.0308,140400.0
2013-02-08 10:50:00,8.8,8.8,8.79,8.79,22800.0,8.0308,8.0308,8.0217,8.0217,22800.0
2013-02-08 11:00:00,8.8,8.8,8.77,8.78,72000.0,8.0308,8.0308,8.0034,8.0125,72000.0
2013-02-08 11:10:00,8.78,8.78,8.77,8.77,157200.0,8.0125,8.0125,8.0034,8.0034,157200.0
2013-02-08 11:20:00,8.77,8.77,8.76,8.77,100800.0,8.0034,8.0034,7.9943,8.0034,100800.0
2013-02-08 11:30:00,8.77,8.77,8.75,8.76,103200.0,8.0034,8.0034,7.9852,7.9943,103200.0
2013-02-08 11:40:00,8.77,8.78,8.77,8.78,86400.0,8.0034,8.0125,8.0034,8.0125,86400.0
2013-02-08 11:50:00,8.78,8.79,8.77,8.78,38400.0,8.0125,8.0217,8.0034,8.0125,38400.0
2013-02-08 12:00:00,8.78,8.79,8.78,8.78,69600.0,8.0125,8.0217,8.0125,8.0125,69600.0
2013-02-08 12:10:00,8.78,8.79,8.78,8.79,64800.0,8.0125,8.0217,8.0125,8.0217,64800.0
2013-02-08 12:20:00,8.78,8.79,8.77,8.77,70800.0,8.0125,8.0217,8.0034,8.0034,70800.0
2013-02-08 12:30:00,8.77,8.77,8.76,8.76,96000.0,8.0034,8.0034,7.9943,7.9943,96000.0
2013-02-08 12:40:00,8.75,8.77,8.75,8.77,122400.0,7.9852,8.0034,7.9852,8.0034,122400.0
2013-02-08 12:50:00,8.77,8.78,8.77,8.78,72000.0,8.0034,8.0125,8.0034,8.0125,72000.0
2013-02-08 13:00:00,8.78,8.79,8.77,8.79,39600.0,8.0125,8.0217,8.0034,8.0217,39600.0
2013-02-08 13:10:00,8.79,8.79,8.78,8.78,63600.0,8.0217,8.0217,8.0125,8.0125,63600.0
2013-02-08 13:20:00,8.78,8.78,8.76,8.76,73200.0,8.0125,8.0125,7.9943,7.9943,73200.0
2013-02-08 13:30:00,8.77,8.78,8.77,8.78,9600.0,8.0034,8.0125,8.0034,8.0125,9600.0
2013-02-08 13:40:00,8.78,8.79,8.78,8.79,40800.0,8.0125,8.0217,8.0125,8.0217,40800.0
2013-02-08 13:50:00,8.78,8.79,8.78,8.79,43200.0,8.0125,8.0217,8.0125,8.0217,43200.0
2013-02-08 14:00:00,8.79,8.79,8.78,8.79,18000.0,8.0217,8.0217,8.0125,8.0217,18000.0
2013-02-08 14:10:00,8.79,8.79,8.79,8.79,105600.0,8.0217,8.0217,8.0217,8.0217,105600.0
2013-02-08 14:20:00,8.79,8.79,8.78,8.79,20400.0,8.0217,8.0217,8.0125,8.0217,20400.0
2013-02-08 14:30:00,8.79,8.79,8.79,8.79,52800.0,8.0217,8.0217,8.0217,8.0217,52800.0
2013-02-08 14:40:00,8.8,8.8,8.79,8.79,61200.0,8.0308,8.0308,8.0217,8.0217,61200.0
2013-02-08 14:50:00,8.79,8.79,8.78,8.78,102000.0,8.0217,8.0217,8.0125,8.0125,102000.0
2013-02-08 15:00:00,8.79,8.79,8.78,8.78,33600.0,8.0217,8.0217,8.0125,8.0125,33600.0
2013-02-08 15:10:00,8.79,8.79,8.78,8.78,39600.0,8.0217,8.0217,8.0125,8.0125,39600.0
2013-02-08 15:20:00,8.77,8.77,8.77,8.77,49200.0,8.0034,8.0034,8.0034,8.0034,49200.0
2013-02-08 15:30:00,8.77,8.78,8.75,8.75,180000.0,8.0034,8.0125,7.9852,7.9852,180000.0
2013-02-08 15:40:00,8.76,8.78,8.76,8.78,196800.0,7.9943,8.0125,7.9943,8.0125,196800.0
2013-02-08 15:50:00,8.78,8.79,8.77,8.79,589200.0,8.0125,8.0217,8.0034,8.0217,589200.0
2013-02-11 09:30:00,8.79,8.79,8.75,8.76,442800.0,8.0217,8.0217,7.9852,7.9943,442800.0
2013-02-11 09:40:00,8.75,8.76,8.74,8.76,212400.0,7.9852,7.9943,7.976,7.9943,212400.0
2013-02-11 09:50:00,8.76,8.77,8.74,8.76,207600.0,7.9943,8.0034,7.976,7.9943,207600.0
2013-02-11 10:00:00,8.76,8.78,8.76,8.77,327600.0,7.9943,8.0125,7.9943,8.0034,327600.0
2013-02-11 10:10:00,8.77,8.77,8.72,8.74,162000.0,8.0034,8.0034,7.9578,7.976,162000.0
2013-02-11 10:20:00,8.74,8.76,8.73,8.76,178800.0,7.976,7.9943,7.9669,7.9943,178800.0
2013-02-11 10:30:00,8.76,8.76,8.74,8.75,190800.0,7.9943,7.9943,7.976,7.9852,190800.0
2013-02-11 10:40:00,8.76,8.79,8.76,8.78,266400.0,7.9943,8.0217,7.9943,8.0125,266400.0
2013-02-11 10:50:00,8.78,8.79,8.78,8.79,44400.0,8.0125,8.0217,8.0125,8.0217,44400.0
2013-02-11 11:00:00,8.79,8.8,8.79,8.8,90000.0,8.0217,8.0308,8.0217,8.0308,90000.0
2013-02-11 11:10:00,8.8,8.8,8.79,8.79,43200.0,8.0308,8.0308,8.0217,8.0217,43200.0
2013-02-11 11:20:00,8.8,8.8,8.78,8.78,127200.0,8.0308,8.0308,8.0125,8.0125,127200.0
2013-02-11 11:30:00,8.78,8.79,8.78,8.79,43200.0,8.0125,8.0217,8.0125,8.0217,43200.0
2013-02-11 11:40:00,8.79,8.79,8.78,8.79,48000.0,8.0217,8.0217,8.0125,8.0217,48000.0
2013-02-11 11:50:00,8.79,8.79,8.79,8.79,63600.0,8.0217,8.0217,8.0217,8.0217,63600.0
2013-02-11 12:00:00,8.79,8.79,8.78,8.78,48000.0,8.0217,8.0217,8.0125,8.0125,48000.0
2013-02-11 12:10:00,8.77,8.77,8.76,8.77,129600.0,8.0034,8.0034,7.9943,8.0034,129600.0
2013-02-11 12:20:00,8.77,8.78,8.77,8.78,45600.0,8.0034,8.0125,8.0034,8.0125,45600.0
2013-02-11 12:30:00,8.77,8.77,8.75,8.76,51600.0,8.0034,8.0034,7.9852,7.9943,51600.0
2013-02-11 12:40:00,8.76,8.76,8.74,8.74,138000.0,7.9943,7.9943,7.976,7.976,138000.0
2013-02-11 12:50:00,8.74,8.77,8.74,8.77,48000.0,7.976,8.0034,7.976,8.0034,48000.0
2013-02-11 13:00:00,8.78,8.78,8.77,8.77,60000.0,8.0125,8.0125,8.0034,8.0034,60000.0
2013-02-11 13:10:00,8.77,8.78,8.76,8.77,15600.0,8.0034,8.0125,7.9943,8.0034,15600.0
2013-02-11 13:20:00,8.77,8.77,8.76,8.76,16800.0,8.0034,8.0034,7.9943,7.9943,16800.0
2013-02-11 13:30:00,8.77,8.77,8.76,8.76,19200.0,8.0034,8.0034,7.9943,7.9943,19200.0
2013-02-11 13:40:00,8.76,8.76,8.76,8.76,13200.0,7.9943,7.9943,7.9943,7.9943,13200.0
2013-02-11 13:50:00,8.75,8.77,8.75,8.76,31200.0,7.9852,8.0034,7.9852,7.9943,31200.0
2013-02-11 14:00:00,8.76,8.77,8.76,8.77,46800.0,7.9943,8.0034,7.9943,8.0034,46800.0
2013-02-11 14:10:00,8.77,8.77,8.76,8.76,28800.0,8.0034,8.0034,7.9943,7.9943,28800.0
2013-02-11 14:20:00,8.77,8.78,8.77,8.77,18000.0,8.0034,8.0125,8.0034,8.0034,18000.0
2013-02-11 14:30:00,8.77,8.78,8.77,8.78,38400.0,8.0034,8.0125,8.0034,8.0125,38400.0
2013-02-11 14:40:00,8.78,8.78,8.77,8.77,25200.0,8.0125,8.0125,8.0034,8.0034,25200.0
2013-02-11 14:50:00,8.77,8.77,8.76,8.76,103200.0,8.0034,8.0034,7.9943,7.9943,103200.0
2013-02-11 15:00:00,8.77,8.78,8.76,8.78,96000.0,8.0034,8.0125,7.9943,8.0125,96000.0
2013-02-11 15:10:00,8.77,8.79,8.77,8.79,70800.0,8.0034,8.0217,8.0034,8.0217,70800.0
2013-02-11 15:20:00,8.79,8.79,8.78,8.79,85200.0,8.0217,8.0217,8.0125,8.0217,85200.0
2013-02-11 15:30:00,8.78,8.8,8.78,8.8,99600.0,8.0125,8.0308,8.0125,8.0308,99600.0
2013-02-11 15:40:00,8.8,8.81,8.8,8.81,212400.0,8.0308,8.0399,8.0308,8.0399,212400.0
2013-02-11 15:50:00,8.81,8.81,8.78,8.79,214800.0,8.0399,8.0399,8.0125,8.0217,214800.0
2013-02-12 09:30:00,8.79,8.81,8.77,8.78,243600.0,8.0217,8.0399,8.0034,8.0125,243600.0
2013-02-12 09:40:00,8.77,8.78,8.76,8.77,201600.0,8.0034,8.0125,7.9943,8.0034,201600.0
2013-02-12 09:50:00,8.77,8.81,8.77,8.79,226800.0,8.0034,8.0399,8.0034,8.0217,226800.0
2013-02-12 10:00:00,8.79,8.82,8.79,8.82,571200.0,8.0217,8.049,8.0217,8.049,571200.0
2013-02-12 10:10:00,8.81,8.82,8.81,8.81,139200.0,8.0399,8.049,8.0399,8.0399,139200.0
2013-02-12 10:20:00,8.81,8.83,8.81,8.82,172800.0,8.0399,8.0582,8.0399,8.049,172800.0
2013-02-12 10:30:00,8.82,8.82,8.79,8.79,177600.0,8.049,8.049,8.0217,8.0217,177600.0
2013-02-12 10:40:00,8.79,8.81,8.79,8.8,207600.0,8.0217,8.0399,8.0217,8.0308,207600.0
2013-02-12 10:50:00,8.8,8.81,8.8,8.81,182400.0,8.0308,8.0399,8.0308,8.0399,182400.0
2013-02-12 11:00:00,8.81,8.82,8.8,8.81,93600.0,8.0399,8.049,8.0308,8.0399,93600.0
2013-02-12 11:10:00,8.82,8.82,8.8,8.81,111600.0,8.049,8.049,8.0308,8.0399,111600.0
2013-02-12 11:20:00,8.81,8.81,8.8,8.8,82800.0,8.0399,8.0399,8.0308,8.0308,82800.0
2013-02-12 11:30:00,8.81,8.83,8.81,8.82,201600.0,8.0399,8.0582,8.0399,8.049,201600.0
2013-02-12 11:40:00,8.81,8.82,8.81,8.81,55200.0,8.0399,8.049,8.0399,8.0399,55200.0
2013-02-12 11:50:00,8.8,8.81,8.8,8.81,60000.0,8.0308,8.0399,8.0308,8.0399,60000.0
2013-02-12 12:00:00,8.82,8.82,8.81,8.81,13200.0,8.049,8.049,8.0399,8.0399,13200.0
2013-02-12 12:10:00,8.81,8.82,8.81,8.82,19200.0,8.0399,8.049,8.0399,8.049,19200.0
2013-02-12 12:20:00,8.82,8.84,8.82,8.82,79200.0,8.049,8.0673,8.049,8.049,79200.0
2013-02-12 12:30:00,8.82,8.84,8.82,8.83,45600.0,8.049,8.0673,8.049,8.0582,45600.0
2013-02-12 12:40:00,8.84,8.85,8.83,8.84,87600.0,8.0673,8.0764,8.0582,8.0673,87600.0
2013-02-12 12:50:00,8.84,8.86,8.84,8.85,66000.0,8.0673,8.0855,8.0673,8.0764,66000.0
2013-02-12 13:00:00,8.86,8.87,8.86,8.86,111600.0,8.0855,8.0947,8.0855,8.0855,111600.0
2013-02-12 13:10:00,8.86,8.86,8.86,8.86,40800.0,8.0855,8.0855,8.0855,8.0855,40800.0
2013-02-12 13:20:00,8.86,8.88,8.86,8.88,254400.0,8.0855,8.1038,8.0855,8.1038,254400.0
2013-02-12 13:30:00,8.88,8.88,8.87,8.87,97200.0,8.1038,8.1038,8.0947,8.0947,97200.0
2013-02-12 13:40:00,8.87,8.87,8.87,8.87,33600.0,8.0947,8.0947,8.0947,8.0947,33600.0
2013-02-12 13:50:00,8.87,8.87,8.85,8.85,189600.0,8.0947,8.0947,8.0764,8.0764,189600.0
2013-02-12 14:00:00,8.85,8.86,8.85,8.85,61200.0,8.0764,8.0855,8.0764,8.0764,61200.0
2013-02-12 14:10:00,8.85,8.86,8.85,8.86,46800.0,8.0764,8.0855,8.0764,8.0855,46800.0
2013-02-12 14:20:00,8.86,8.86,8.84,8.84,99600.0,8.0855,8.0855,8.0673,8.0673,99600.0
2013-02-12 14:30:00,8.85,8.85,8.84,8.85,99600.0,8.0764,8.0764,8.0673,8.0764,99600.0
2013-02-12 14:40:00,8.85,8.85,8.84,8.85,32400.0,8.0764,8.0764,8.0673,8.0764,32400.0
2013-02-12 14:50:00,8.85,8.85,8.85,8.85,31200.0,8.0764,8.0764,8.0764,8.0764,31200.0
2013-02-12 15:00:00,8.84,8.84,8.83,8.83,43200.0,8.0673,8.0673,8.0582,8.0582,43200.0
2013-02-12 15:10:00,8.84,8.84,8.83,8.83,96000.0,8.0673,8.0673,8.0582,8.0582,96000.0
2013-02-12 15:20:00,8.83,8.84,8.83,8.84,55200.0,8.0582,8.0673,8.0582,8.0673,55200.0
2013-02-12 15:30:00,8.84,8.85,8.83,8.84,102000.0,8.0673,8.0764,8.0582,8.0673,102000.0
2013-02-12 15:40:00,8.84,8.84,8.81,8.82,158400.0,8.0673,8.0673,8.0399,8.049,158400.0
2013-02-12 15:50:00,8.82,8.83,8.82,8.83,438000.0,8.049,8.0582,8.049,8.0582,438000.0
2013-02-13 09:30:00,8.89,8.92,8.87,8.91,382800.0,8.1129,8.1403,8.0947,8.1312,382800.0
2013-02-13 09:40:00,8.91,8.91,8.88,8.88,199200.0,8.1312,8.1312,8.1038,8.1038,199200.0
2013-02-13 09:50:00,8.87,8.9,8.85,8.9,267600.0,8.0947,8.122,8.0764,8.122,267600.0
2013-02-13 10:00:00,8.91,8.92,8.9,8.91,164400.0,8.1312,8.1403,8.122,8.1312,164400.0
2013-02-13 10:10:00,8.92,8.93,8.91,8.92,207600.0,8.1403,8.1494,8.1312,8.1403,207600.0
2013-02-13 10:20:00,8.92,8.94,8.92,8.92,258000.0,8.1403,8.1585,8.1403,8.1403,258000.0
2013-02-13 10:30:00,8.92,8.92,8.9,8.91,78000.0,8.1403,8.1403,8.122,8.1312,78000.0
2013-02-13 10:40:00,8.91,8.91,8.89,8.9,91200.0,8.1312,8.1312,8.1129,8.122,91200.0
2013-02-13 10:50:00,8.89,8.89,8.87,8.89,96000.0,8.1129,8.1129,8.0947,8.1129,96000.0
2013-02-13 11:00:00,8.89,8.89,8.88,8.88,112800.0,8.1129,8.1129,8.1038,8.1038,112800.0
2013-02-13 11:10:00,8.89,8.89,8.84,8.84,165600.0,8.1129,8.1129,8.0673,8.0673,165600.0
2013-02-13 11:20:00,8.84,8.84,8.82,8.83,138000.0,8.0673,8.0673,8.049,8.0582,138000.0
2013-02-13 11:30:00,8.83,8.84,8.82,8.82,63600.0,8.0582,8.0673,8.049,8.049,63600.0
2013-02-13 11:40:00,8.82,8.83,8.81,8.83,39600.0,8.049,8.0582,8.0399,8.0582,39600.0
2013-02-13 11:50:00,8.83,8.83,8.81,8.83,25200.0,8.0582,8.0582,8.0399,8.0582,25200.0
2013-02-13 12:00:00,8.84,8.85,8.84,8.84,36000.0,8.0673,8.0764,8.0673,8.0673,36000.0
2013-02-13 12:10:00,8.85,8.85,8.84,8.84,16800.0,8.0764,8.0764,8.0673,8.0673,16800.0
2013-02-13 12:20:00,8.85,8.85,8.83,8.83,46800.0,8.0764,8.0764,8.0582,8.0582,46800.0
2013-02-13 12:30:00,8.85,8.86,8.85,8.85,36000.0,8.0764,8.0855,8.0764,8.0764,36000.0
2013-02-13 12:40:00,8.85,8.87,8.85,8.86,92400.0,8.0764,8.0947,8.0764,8.0855,92400.0
2013-02-13 12:50:00,8.85,8.86,8.85,8.85,63600.0,8.0764,8.0855,8.0764,8.0764,63600.0
2013-02-13 13:00:00,8.85,8.86,8.85,8.85,52800.0,8.0764,8.0855,8.0764,8.0764,52800.0
2013-02-13 13:10:00,8.85,8.86,8.85,8.86,91200.0,8.0764,8.0855,8.0764,8.0855,91200.0
2013-02-13 13:20:00,8.86,8.86,8.85,8.86,50400.0,8.0855,8.0855,8.0764,8.0855,50400.0
2013-02-13 13:30:00,8.86,8.86,8.86,8.86,21600.0,8.0855,8.0855,8.0855,8.0855,21600.0
2013-02-13 13:40:00,8.86,8.87,8.86,8.87,14400.0,8.0855,8.0947,8.0855,8.0947,14400.0
2013-02-13 13:50:00,8.87,8.87,8.86,8.86,20400.0,8.0947,8.0947,8.0855,8.0855,20400.0
2013-02-13 14:00:00,8.86,8.87,8.85,8.85,43200.0,8.0855,8.0947,8.0764,8.0764,43200.0
2013-02-13 14:10:00,8.85,8.85,8.83,8.83,52800.0,8.0764,8.0764,8.0582,8.0582,52800.0
2013-02-13 14:20:00,8.83,8.83,8.81,8.83,60000.0,8.0582,8.0582,8.0399,8.0582,60000.0
2013-02-13 14:30:00,8.82,8.82,8.8,8.81,151200.0,8.049,8.049,8.0308,8.0399,151200.0
2013-02-13 14:40:00,8.81,8.81,8.8,8.8,67200.0,8.0399,8.0399,8.0308,8.0308,67200.0
2013-02-13 14:50:00,8.8,8.8,8.78,8.8,69600.0,8.0308,8.0308,8.0125,8.0308,69600.0
2013-02-13 15:00:00,8.8,8.81,8.8,8.8,54000.0,8.0308,8.0399,8.0308,8.0308,54000.0
2013-02-13 15:10:00,8.8,8.81,8.8,8.81,36000.0,8.0308,8.0399,8.0308,8.0399,36000.0
2013-02-13 15:20:00,8.82,8.83,8.81,8.82,102000.0,8.049,8.0582,8.0399,8.049,102000.0
2013-02-13 15:30:00,8.82,8.82,8.8,8.81,79200.0,8.049,8.049,8.0308,8.0399,79200.0
2013-02-13 15:40:00,8.82,8.83,8.81,8.81,80400.0,8.049,8.0582,8.0399,8.0399,80400.0
2013-02-13 15:50:00,8.81,8.86,8.81,8.86,199200.0,8.0399,8.0855,8.0399,8.0855,199200.0
2013-02-14 09:30:00,8.77,8.8,8.74,8.79,376800.0,8.0034,8.0308,7.976,8.0217,376800.0
2013-02-14 09:40:00,8.8,8.81,8.78,8.8,97200.0,8.0308,8.0399,8.0125,8.0308,97200.0
2013-02-14 09:50:00,8.81,8.82,8.79,8.79,148800.0,8.0399,8.049,8.0217,8.0217,148800.0
2013-02-14 10:00:00,8.8,8.83,8.8,8.81,154800.0,8.0308,8.0582,8.0308,8.0399,154800.0
2013-02-14 10:10:00,8.82,8.83,8.8,8.83,98400.0,8.049,8.0582,8.0308,8.0582,98400.0
2013-02-14 10:20:00,8.83,8.83,8.81,8.83,153600.0,8.0582,8.0582,8.0399,8.0582,153600.0
2013-02-14 10:30:00,8.83,8.85,8.83,8.84,115200.0,8.0582,8.0764,8.0582,8.0673,115200.0
2013-02-14 10:40:00,8.85,8.88,8.85,8.88,142800.0,8.0764,8.1038,8.0764,8.1038,142800.0
2013-02-14 10:50:00,8.87,8.87,8.86,8.86,28800.0,8.0947,8.0947,8.0855,8.0855,28800.0
2013-02-14 11:00:00,8.86,8.87,8.85,8.85,31200.0,8.0855,8.0947,8.0764,8.0764,31200.0
2013-02-14 11:10:00,8.85,8.85,8.84,8.84,92400.0,8.0764,8.0764,8.0673,8.0673,92400.0
2013-02-14 11:20:00,8.84,8.85,8.84,8.85,52800.0,8.0673,8.0764,8.0673,8.0764,52800.0
2013-02-14 11:30:00,8.84,8.85,8.84,8.84,21600.0,8.0673,8.0764,8.0673,8.0673,21600.0
2013-02-14 11:40:00,8.84,8.84,8.83,8.84,96000.0,8.0673,8.0673,8.0582,8.0673,96000.0
2013-02-14 11:50:00,8.84,8.84,8.84,8.84,94800.0,8.0673,8.0673,8.0673,8.0673,94800.0
2013-02-14 12:00:00,8.84,8.85,8.84,8.85,12000.0,8.0673,8.0764,8.0673,8.0764,12000.0
2013-02-14 12:10:00,8.85,8.86,8.85,8.86,60000.0,8.0764,8.0855,8.0764,8.0855,60000.0
2013-02-14 12:20:00,8.86,8.86,8.85,8.85,33600.0,8.0855,8.0855,8.0764,8.0764,33600.0
2013-02-14 12:30:00,8.85,8.85,8.85,8.85,103200.0,8.0764,8.0764,8.0764,8.0764,103200.0
2013-02-14 12:40:00,8.86,8.87,8.86,8.86,15600.0,8.0855,8.0947,8.0855,8.0855,15600.0
2013-02-14 12:50:00,8.86,8.88,8.86,8.88,34800.0,8.0855,8.1038,8.0855,8.1038,34800.0
2013-02-14 13:00:00,8.88,8.88,8.87,8.88,177600.0,8.1038,8.1038,8.0947,8.1038,177600.0
2013-02-14 13:10:00,8.89,8.89,8.87,8.88,67200.0,8.1129,8.1129,8.0947,8.1038,67200.0
2013-02-14 13:20:00,8.87,8.87,8.85,8.85,73200.0,8.0947,8.0947,8.0764,8.0764,73200.0
2013-02-14 13:30:00,8.86,8.87,8.86,8.86,16800.0,8.0855,8.0947,8.0855,8.0855,16800.0
2013-02-14 13:40:00,8.86,8.87,8.86,8.87,12000.0,8.0855,8.0947,8.0855,8.0947,12000.0
2013-02-14 13:50:00,8.87,8.87,8.87,8.87,18000.0,8.0947,8.0947,8.0947,8.0947,18000.0
2013-02-14 14:00:00,8.87,8.9,8.87,8.9,44400.0,8.0947,8.122,8.0947,8.122,44400.0
2013-02-14 14:10:00,8.89,8.89,8.89,8.89,13200.0,8.1129,8.1129,8.1129,8.1129,13200.0
2013-02-14 14:20:00,8.89,8.89,8.89,8.89,124800.0,8.1129,8.1129,8.1129,8.1129,124800.0
2013-02-14 14:30:00,8.89,8.89,8.88,8.88,42000.0,8.1129,8.1129,8.1038,8.1038,42000.0
2013-02-14 14:40:00,8.88,8.88,8.88,8.88,7200.0,8.1038,8.1038,8.1038,8.1038,7200.0
2013-02-14 14:50:00,8.89,8.89,8.88,8.89,48000.0,8.1129,8.1129,8.1038,8.1129,48000.0
2013-02-14 15:00:00,8.89,8.89,8.88,8.88,28800.0,8.1129,8.1129,8.1038,8.1038,28800.0
2013-02-14 15:10:00,8.89,8.9,8.89,8.89,78000.0,8.1129,8.122,8.1129,8.1129,78000.0
2013-02-14 15:20:00,8.9,8.9,8.89,8.9,121200.0,8.122,8.122,8.1129,8.122,121200.0
2013-02-14 15:30:00,8.9,8.91,8.89,8.89,34800.0,8.122,8.1312,8.1129,8.1129,34800.0
2013-02-14 15:40:00,8.9,8.9,8.88,8.88,88800.0,8.122,8.122,8.1038,8.1038,88800.0
2013-02-14 15:50:00,8.88,8.88,8.87,8.88,226800.0,8.1038,8.1038,8.0947,8.1038,226800.0
2013-02-15 09:30:00,8.9,8.91,8.89,8.91,558000.0,8.122,8.1312,8.1129,8.1312,558000.0
2013-02-15 09:40:00,8.91,8.91,8.88,8.88,172800.0,8.1312,8.1312,8.1038,8.1038,172800.0
2013-02-15 09:50:00,8.88,8.92,8.88,8.92,235200.0,8.1038,8.1403,8.1038,8.1403,235200.0
2013-02-15 10:00:00,8.92,8.93,8.91,8.91,94800.0,8.1403,8.1494,8.1312,8.1312,94800.0
2013-02-15 10:10:00,8.91,8.91,8.9,8.91,26400.0,8.1312,8.1312,8.122,8.1312,26400.0
2013-02-15 10:20:00,8.9,8.91,8.9,8.9,54000.0,8.122,8.1312,8.122,8.122,54000.0
2013-02-15 10:30:00,8.9,8.9,8.88,8.88,84000.0,8.122,8.122,8.1038,8.1038,84000.0
2013-02-15 10:40:00,8.87,8.89,8.87,8.89,26400.0,8.0947,8.1129,8.0947,8.1129,26400.0
2013-02-15 10:50:00,8.89,8.91,8.89,8.91,48000.0,8.1129,8.1312,8.1129,8.1312,48000.0
2013-02-15 11:00:00,8.91,8.91,8.9,8.91,26400.0,8.1312,8.1312,8.122,8.1312,26400.0
2013-02-15 11:10:00,8.92,8.92,8.9,8.9,19200.0,8.1403,8.1403,8.122,8.122,19200.0
2013-02-15 11:20:00,8.9,8.9,8.88,8.89,56400.0,8.122,8.122,8.1038,8.1129,56400.0
2013-02-15 11:30:00,8.88,8.88,8.87,8.87,96000.0,8.1038,8.1038,8.0947,8.0947,96000.0
2013-02-15 11:40:00,8.87,8.87,8.85,8.86,44400.0,8.0947,8.0947,8.0764,8.0855,44400.0
2013-02-15 11:50:00,8.86,8.86,8.86,8.86,27600.0,8.0855,8.0855,8.0855,8.0855,27600.0
2013-02-15 12:00:00,8.87,8.87,8.84,8.84,32400.0,8.0947,8.0947,8.0673,8.0673,32400.0
2013-02-15 12:10:00,8.83,8.83,8.82,8.82,195600.0,8.0582,8.0582,8.049,8.049,195600.0
2013-02-15 12:20:00,8.82,8.83,8.82,8.83,40800.0,8.049,8.0582,8.049,8.0582,40800.0
2013-02-15 12:30:00,8.84,8.84,8.83,8.84,73200.0,8.0673,8.0673,8.0582,8.0673,73200.0
2013-02-15 12:40:00,8.84,8.85,8.84,8.85,36000.0,8.0673,8.0764,8.0673,8.0764,36000.0
2013-02-15 12:50:00,8.86,8.86,8.85,8.85,50400.0,8.0855,8.0855,8.0764,8.0764,50400.0
2013-02-15 13:00:00,8.86,8.86,8.86,8.86,30000.0,8.0855,8.0855,8.0855,8.0855,30000.0
2013-02-15 13:10:00,8.86,8.87,8.86,8.86,31200.0,8.0855,8.0947,8.0855,8.0855,31200.0
2013-02-15 13:20:00,8.86,8.86,8.85,8.86,24000.0,8.0855,8.0855,8.0764,8.0855,24000.0
2013-02-15 13:30:00,8.86,8.87,8.86,8.87,66000.0,8.0855,8.0947,8.0855,8.0947,66000.0
2013-02-15 13:40:00,8.87,8.87,8.87,8.87,20400.0,8.0947,8.0947,8.0947,8.0947,20400.0
2013-02-15 13:50:00,8.88,8.88,8.88,8.88,140400.0,8.1038,8.1038,8.1038,8.1038,140400.0
2013-02-15 14:00:00,8.88,8.88,8.84,8.85,180000.0,8.1038,8.1038,8.0673,8.0764,180000.0
2013-02-15 14:10:00,8.84,8.84,8.78,8.79,336000.0,8.0673,8.0673,8.0125,8.0217,336000.0
2013-02-15 14:20:00,8.78,8.8,8.76,8.76,346800.0,8.0125,8.0308,7.9943,7.9943,346800.0
2013-02-15 14:30:00,8.76,8.79,8.76,8.79,186000.0,7.9943,8.0217,7.9943,8.0217,186000.0
2013-02-15 14:40:00,8.78,8.79,8.75,8.76,121200.0,8.0125,8.0217,7.9852,7.9943,121200.0
2013-02-15 14:50:00,8.77,8.78,8.77,8.77,104400.0,8.0034,8.0125,8.0034,8.0034,104400.0
2013-02-15 15:00:00,8.76,8.79,8.76,8.78,69600.0,7.9943,8.0217,7.9943,8.0125,69600.0
2013-02-15 15:10:00,8.78,8.79,8.77,8.79,43200.0,8.0125,8.0217,8.0034,8.0217,43200.0
2013-02-15 15:20:00,8.81,8.81,8.8,8.81,84000.0,8.0399,8.0399,8.0308,8.0399,84000.0
2013-02-15 15:30:00,8.8,8.83,8.8,8.81,200400.0,8.0308,8.0582,8.0308,8.0399,200400.0
2013-02-15 15:40:00,8.82,8.84,8.82,8.83,144000.0,8.049,8.0673,8.049,8.0582,144000.0
2013-02-15 15:50:00,8.83,8.84,8.82,8.84,238800.0,8.0582,8.0673,8.049,8.0673,238800.0
2013-02-19 09:30:00,8.89,8.92,8.89,8.9,186000.0,8.1129,8.1403,8.1129,8.122,186000.0
2013-02-19 09:40:00,8.9,8.96,8.9,8.95,435600.0,8.122,8.1768,8.122,8.1677,435600.0
2013-02-19 09:50:00,8.95,8.98,8.95,8.97,147600.0,8.1677,8.195,8.1677,8.1859,147600.0
2013-02-19 10:00:00,8.96,8.97,8.95,8.95,186000.0,8.1768,8.1859,8.1677,8.1677,186000.0
2013-02-19 10:10:00,8.95,8.96,8.94,8.95,62400.0,8.1677,8.1768,8.1585,8.1677,62400.0
2013-02-19 10:20:00,8.96,8.97,8.96,8.97,228000.0,8.1768,8.1859,8.1768,8.1859,228000.0
2013-02-19 10:30:00,8.98,8.98,8.96,8.96,33600.0,8.195,8.195,8.1768,8.1768,33600.0
2013-02-19 10:40:00,8.96,8.98,8.96,8.97,60000.0,8.1768,8.195,8.1768,8.1859,60000.0
2013-02-19 10:50:00,8.96,8.96,8.94,8.95,96000.0,8.1768,8.1768,8.1585,8.1677,96000.0
2013-02-19 11:00:00,8.95,8.95,8.95,8.95,33600.0,8.1677,8.1677,8.1677,8.1677,33600.0
2013-02-19 11:10:00,8.95,8.96,8.95,8.96,38400.0,8.1677,8.1768,8.1677,8.1768,38400.0
2013-02-19 11:20:00,8.96,8.99,8.96,8.99,73200.0,8.1768,8.2042,8.1768,8.2042,73200.0
2013-02-19 11:30:00,8.99,8.99,8.98,8.98,22800.0,8.2042,8.2042,8.195,8.195,22800.0
2013-02-19 11:40:00,8.98,8.98,8.97,8.98,21600.0,8.195,8.195,8.1859,8.195,21600.0
2013-02-19 11:50:00,8.98,9.0,8.98,9.0,123600.0,8.195,8.2133,8.195,8.2133,123600.0
2013-02-19 12:00:00,8.99,9.0,8.97,8.97,44400.0,8.2042,8.2133,8.1859,8.1859,44400.0
2013-02-19 12:10:00,8.97,8.98,8.97,8.98,68400.0,8.1859,8.195,8.1859,8.195,68400.0
2013-02-19 12:20:00,8.98,8.98,8.98,8.98,6000.0,8.195,8.195,8.195,8.195,6000.0
2013-02-19 12:30:00,8.98,8.98,8.97,8.98,13200.0,8.195,8.195,8.1859,8.195,13200.0
2013-02-19 12:40:00,8.97,8.98,8.97,8.98,20400.0,8.1859,8.195,8.1859,8.195,20400.0
2013-02-19 12:50:00,8.98,8.99,8.98,8.99,13200.0,8.195,8.2042,8.195,8.2042,13200.0
2013-02-19 13:00:00,8.99,9.0,8.99,9.0,93600.0,8.2042,8.2133,8.2042,8.2133,93600.0
2013-02-19 13:10:00,8.99,8.99,8.99,8.99,54000.0,8.2042,8.2042,8.2042,8.2042,54000.0
2013-02-19 13:20:00,8.99,8.99,8.99,8.99,4800.0,8.2042,8.2042,8.2042,8.2042,4800.0
2013-02-19 13:30:00,8.99,9.0,8.98,8.99,33600.0,8.2042,8.2133,8.195,8.2042,33600.0
2013-02-19 13:40:00,8.99,8.99,8.99,8.99,12000.0,8.2042,8.2042,8.2042,8.2042,12000.0
2013-02-19 13:50:00,8.99,8.99,8.98,8.99,13200.0,8.2042,8.2042,8.195,8.2042,13200.0
2013-02-19 14:00:00,9.0,9.02,9.0,9.02,223200.0,8.2133,8.2315,8.2133,8.2315,223200.0
2013-02-19 14:10:00,9.02,9.02,9.01,9.01,62400.0,8.2315,8.2315,8.2224,8.2224,62400.0
2013-02-19 14:20:00,9.01,9.03,9.01,9.02,51600.0,8.2224,8.2407,8.2224,8.2315,51600.0
2013-02-19 14:30:00,9.02,9.03,9.02,9.03,42000.0,8.2315,8.2407,8.2315,8.2407,42000.0
2013-02-19 14:40:00,9.04,9.04,9.02,9.02,58800.0,8.2498,8.2498,8.2315,8.2315,58800.0
2013-02-19 14:50:00,9.01,9.02,9.01,9.02,13200.0,8.2224,8.2315,8.2224,8.2315,13200.0
2013-02-19 15:00:00,9.02,9.03,9.02,9.02,22800.0,8.2315,8.2407,8.2315,8.2315,22800.0
2013-02-19 15:10:00,9.02,9.03,9.02,9.03,62400.0,8.2315,8.2407,8.2315,8.2407,62400.0
2013-02-19 15:20:00,9.02,9.03,9.01,9.01,44400.0,8.2315,8.2407,8.2224,8.2224,44400.0
2013-02-19 15:30:00,9.02,9.02,9.0,9.0,237600.0,8.2315,8.2315,8.2133,8.2133,237600.0
2013-02-19 15:40:00,9.01,9.03,9.0,9.03,88800.0,8.2224,8.2407,8.2133,8.2407,88800.0
2013-02-19 15:50:00,9.03,9.04,9.03,9.04,160800.0,8.2407,8.2498,8.2407,8.2498,160800.0
2013-02-20 09:30:00,9.02,9.03,9.01,9.01,292800.0,8.2315,8.2407,8.2224,8.2224,292800.0
2013-02-20 09:40:00,9.01,9.02,8.99,9.01,166800.0,8.2224,8.2315,8.2042,8.2224,166800.0
2013-02-20 09:50:00,9.01,9.01,8.98,8.98,27600.0,8.2224,8.2224,8.195,8.195,27600.0
2013-02-20 10:00:00,8.99,9.0,8.99,9.0,44400.0,8.2042,8.2133,8.2042,8.2133,44400.0
2013-02-20 10:10:00,8.99,9.02,8.99,9.02,16800.0,8.2042,8.2315,8.2042,8.2315,16800.0
2013-02-20 10:20:00,9.02,9.03,9.0,9.01,74400.0,8.2315,8.2407,8.2133,8.2224,74400.0
2013-02-20 10:30:00,9.01,9.01,8.99,9.0,223200.0,8.2224,8.2224,8.2042,8.2133,223200.0
2013-02-20 10:40:00,9.0,9.0,8.97,8.98,26400.0,8.2133,8.2133,8.1859,8.195,26400.0
2013-02-20 10:50:00,8.98,8.99,8.97,8.97,172800.0,8.195,8.2042,8.1859,8.1859,172800.0
2013-02-20 11:00:00,8.97,8.97,8.94,8.94,225600.0,8.1859,8.1859,8.1585,8.1585,225600.0
2013-02-20 11:10:00,8.94,8.95,8.93,8.94,148800.0,8.1585,8.1677,8.1494,8.1585,148800.0
2013-02-20 11:20:00,8.96,8.96,8.94,8.95,152400.0,8.1768,8.1768,8.1585,8.1677,152400.0
2013-02-20 11:30:00,8.93,8.94,8.9,8.91,411600.0,8.1494,8.1585,8.122,8.1312,411600.0
2013-02-20 11:40:00,8.91,8.92,8.9,8.92,175200.0,8.1312,8.1403,8.122,8.1403,175200.0
2013-02-20 11:50:00,8.92,8.92,8.91,8.92,46800.0,8.1403,8.1403,8.1312,8.1403,46800.0
2013-02-20 12:00:00,8.92,8.93,8.91,8.93,61200.0,8.1403,8.1494,8.1312,8.1494,61200.0
2013-02-20 12:10:00,8.93,8.94,8.93,8.94,27600.0,8.1494,8.1585,8.1494,8.1585,27600.0
2013-02-20 12:20:00,8.94,8.95,8.94,8.94,7200.0,8.1585,8.1677,8.1585,8.1585,7200.0
2013-02-20 12:30:00,8.94,8.94,8.93,8.93,21600.0,8.1585,8.1585,8.1494,8.1494,21600.0
2013-02-20 12:40:00,8.95,8.95,8.94,8.94,63600.0,8.1677,8.1677,8.1585,8.1585,63600.0
2013-02-20 12:50:00,8.94,8.94,8.93,8.94,24000.0,8.1585,8.1585,8.1494,8.1585,24000.0
2013-02-20 13:00:00,8.94,8.94,8.93,8.93,9600.0,8.1585,8.1585,8.1494,8.1494,9600.0
2013-02-20 13:10:00,8.93,8.94,8.91,8.93,82800.0,8.1494,8.1585,8.1312,8.1494,82800.0
2013-02-20 13:20:00,8.94,8.95,8.93,8.93,39600.0,8.1585,8.1677,8.1494,8.1494,39600.0
2013-02-20 13:30:00,8.93,8.93,8.91,8.91,28800.0,8.1494,8.1494,8.1312,8.1312,28800.0
2013-02-20 13:40:00,8.92,8.93,8.92,8.93,8400.0,8.1403,8.1494,8.1403,8.1494,8400.0
2013-02-20 13:50:00,8.91,8.92,8.91,8.91,26400.0,8.1312,8.1403,8.1312,8.1312,26400.0
2013-02-20 14:00:00,8.9,8.94,8.88,8.94,301200.0,8.122,8.1585,8.1038,8.1585,301200.0
2013-02-20 14:10:00,8.94,8.94,8.9,8.92,127200.0,8.1585,8.1585,8.122,8.1403,127200.0
2013-02-20 14:20:00,8.91,8.91,8.9,8.91,54000.0,8.1312,8.1312,8.122,8.1312,54000.0
2013-02-20 14:30:00,8.9,8.91,8.88,8.91,44400.0,8.122,8.1312,8.1038,8.1312,44400.0
2013-02-20 14:40:00,8.89,8.89,8.83,8.84,312000.0,8.1129,8.1129,8.0582,8.0673,312000.0
2013-02-20 14:50:00,8.85,8.85,8.8,8.82,234000.0,8.0764,8.0764,8.0308,8.049,234000.0
2013-02-20 15:00:00,8.8,8.8,8.76,8.78,340800.0,8.0308,8.0308,7.9943,8.0125,340800.0
2013-02-20 15:10:00,8.78,8.79,8.74,8.77,300000.0,8.0125,8.0217,7.976,8.0034,300000.0
2013-02-20 15:20:00,8.76,8.78,8.74,8.75,270000.0,7.9943,8.0125,7.976,7.9852,270000.0
2013-02-20 15:30:00,8.74,8.78,8.72,8.77,127200.0,7.976,8.0125,7.9578,8.0034,127200.0
2013-02-20 15:40:00,8.76,8.77,8.72,8.72,133200.0,7.9943,8.0034,7.9578,7.9578,133200.0
2013-02-20 15:50:00,8.73,8.74,8.7,8.71,339600.0,7.9669,7.976,7.9395,7.9486,339600.0
2013-02-21 09:30:00,8.64,8.64,8.58,8.6,1086000.0,7.8848,7.8848,7.83,7.8483,1086000.0
2013-02-21 09:40:00,8.6,8.61,8.56,8.57,439200.0,7.8483,7.8574,7.8118,7.8209,439200.0
2013-02-21 09:50:00,8.57,8.57,8.53,8.55,415200.0,7.8209,7.8209,7.7844,7.8026,415200.0
2013-02-21 10:00:00,8.54,8.56,8.5,8.55,594000.0,7.7935,7.8118,7.757,7.8026,594000.0
2013-02-21 10:10:00,8.53,8.57,8.53,8.54,186000.0,7.7844,7.8209,7.7844,7.7935,186000.0
2013-02-21 10:20:00,8.56,8.61,8.56,8.61,362400.0,7.8118,7.8574,7.8118,7.8574,362400.0
2013-02-21 10:30:00,8.61,8.62,8.58,8.58,202800.0,7.8574,7.8665,7.83,7.83,202800.0
2013-02-21 10:40:00,8.58,8.61,8.58,8.61,116400.0,7.83,7.8574,7.83,7.8574,116400.0
2013-02-21 10:50:00,8.59,8.59,8.57,8.58,69600.0,7.8391,7.8391,7.8209,7.83,69600.0
2013-02-21 11:00:00,8.59,8.59,8.57,8.58,86400.0,7.8391,7.8391,7.8209,7.83,86400.0
2013-02-21 11:10:00,8.58,8.58,8.55,8.55,45600.0,7.83,7.83,7.8026,7.8026,45600.0
2013-02-21 11:20:00,8.55,8.56,8.55,8.55,46800.0,7.8026,7.8118,7.8026,7.8026,46800.0
2013-02-21 11:30:00,8.55,8.56,8.54,8.56,92400.0,7.8026,7.8118,7.7935,7.8118,92400.0
2013-02-21 11:40:00,8.56,8.58,8.56,8.56,80400.0,7.8118,7.83,7.8118,7.8118,80400.0
2013-02-21 11:50:00,8.57,8.58,8.56,8.57,33600.0,7.8209,7.83,7.8118,7.8209,33600.0
2013-02-21 12:00:00,8.57,8.57,8.55,8.55,117600.0,7.8209,7.8209,7.8026,7.8026,117600.0
2013-02-21 12:10:00,8.55,8.55,8.51,8.51,171600.0,7.8026,7.8026,7.7661,7.7661,171600.0
2013-02-21 12:20:00,8.52,8.53,8.52,8.53,15600.0,7.7753,7.7844,7.7753,7.7844,15600.0
2013-02-21 12:30:00,8.53,8.53,8.5,8.5,109200.0,7.7844,7.7844,7.757,7.757,109200.0
2013-02-21 12:40:00,8.5,8.52,8.5,8.51,90000.0,7.757,7.7753,7.757,7.7661,90000.0
2013-02-21 12:50:00,8.51,8.54,8.51,8.54,52800.0,7.7661,7.7935,7.7661,7.7935,52800.0
2013-02-21 13:00:00,8.54,8.55,8.54,8.55,154800.0,7.7935,7.8026,7.7935,7.8026,154800.0
2013-02-21 13:10:00,8.54,8.54,8.51,8.53,102000.0,7.7935,7.7935,7.7661,7.7844,102000.0
2013-02-21 13:20:00,8.52,8.53,8.52,8.52,72000.0,7.7753,7.7844,7.7753,7.7753,72000.0
2013-02-21 13:30:00,8.53,8.54,8.52,8.53,111600.0,7.7844,7.7935,7.7753,7.7844,111600.0
2013-02-21 13:40:00,8.52,8.52,8.5,8.5,56400.0,7.7753,7.7753,7.757,7.757,56400.0
2013-02-21 13:50:00,8.5,8.51,8.5,8.51,218400.0,7.757,7.7661,7.757,7.7661,218400.0
2013-02-21 14:00:00,8.52,8.52,8.47,8.47,206400.0,7.7753,7.7753,7.7296,7.7296,206400.0
2013-02-21 14:10:00,8.47,8.48,8.47,8.48,51600.0,7.7296,7.7388,7.7296,7.7388,51600.0
2013-02-21 14:20:00,8.47,8.48,8.46,8.48,106800.0,7.7296,7.7388,7.7205,7.7388,106800.0
2013-02-21 14:30:00,8.5,8.52,8.5,8.51,141600.0,7.757,7.7753,7.757,7.7661,141600.0
2013-02-21 14:40:00,8.51,8.52,8.5,8.51,151200.0,7.7661,7.7753,7.757,7.7661,151200.0
2013-02-21 14:50:00,8.5,8.55,8.5,8.55,210000.0,7.757,7.8026,7.757,7.8026,210000.0
2013-02-21 15:00:00,8.55,8.59,8.53,8.58,274800.0,7.8026,7.8391,7.7844,7.83,274800.0
2013-02-21 15:10:00,8.58,8.6,8.57,8.58,261600.0,7.83,7.8483,7.8209,7.83,261600.0
2013-02-21 15:20:00,8.58,8.63,8.57,8.62,170400.0,7.83,7.8756,7.8209,7.8665,170400.0
2013-02-21 15:30:00,8.61,8.63,8.59,8.61,128400.0,7.8574,7.8756,7.8391,7.8574,128400.0
2013-02-21 15:40:00,8.59,8.59,8.56,8.58,157200.0,7.8391,7.8391,7.8118,7.83,157200.0
2013-02-21 15:50:00,8.57,8.58,8.53,8.54,282000.0,7.8209,7.83,7.7844,7.7935,282000.0
2013-02-22 09:30:00,8.66,8.7,8.66,8.69,638400.0,7.903,7.9395,7.903,7.9304,638400.0
2013-02-22 09:40:00,8.69,8.69,8.63,8.64,480000.0,7.9304,7.9304,7.8756,7.8848,480000.0
2013-02-22 09:50:00,8.64,8.65,8.62,8.64,253200.0,7.8848,7.8939,7.8665,7.8848,253200.0
2013-02-22 10:00:00,8.65,8.66,8.62,8.65,538800.0,7.8939,7.903,7.8665,7.8939,538800.0
2013-02-22 10:10:00,8.65,8.65,8.62,8.64,74400.0,7.8939,7.8939,7.8665,7.8848,74400.0
2013-02-22 10:20:00,8.64,8.65,8.63,8.63,142800.0,7.8848,7.8939,7.8756,7.8756,142800.0
2013-02-22 10:30:00,8.62,8.64,8.62,8.63,24000.0,7.8665,7.8848,7.8665,7.8756,24000.0
2013-02-22 10:40:00,8.64,8.67,8.63,8.65,165600.0,7.8848,7.9121,7.8756,7.8939,165600.0
2013-02-22 10:50:00,8.65,8.66,8.64,8.64,85200.0,7.8939,7.903,7.8848,7.8848,85200.0
2013-02-22 11:00:00,8.64,8.65,8.63,8.64,66000.0,7.8848,7.8939,7.8756,7.8848,66000.0
2013-02-22 11:10:00,8.62,8.62,8.6,8.62,99600.0,7.8665,7.8665,7.8483,7.8665,99600.0
2013-02-22 11:20:00,8.62,8.65,8.62,8.65,50400.0,7.8665,7.8939,7.8665,7.8939,50400.0
2013-02-22 11:30:00,8.65,8.67,8.65,8.67,62400.0,7.8939,7.9121,7.8939,7.9121,62400.0
2013-02-22 11:40:00,8.68,8.68,8.66,8.67,116400.0,7.9213,7.9213,7.903,7.9121,116400.0
2013-02-22 11:50:00,8.66,8.69,8.66,8.67,130800.0,7.903,7.9304,7.903,7.9121,130800.0
2013-02-22 12:00:00,8.68,8.69,8.67,8.69,69600.0,7.9213,7.9304,7.9121,7.9304,69600.0
2013-02-22 12:10:00,8.69,8.69,8.68,8.69,49200.0,7.9304,7.9304,7.9213,7.9304,49200.0
2013-02-22 12:20:00,8.69,8.69,8.69,8.69,26400.0,7.9304,7.9304,7.9304,7.9304,26400.0
2013-02-22 12:30:00,8.69,8.7,8.69,8.7,92400.0,7.9304,7.9395,7.9304,7.9395,92400.0
2013-02-22 12:40:00,8.71,8.73,8.71,8.73,217200.0,7.9486,7.9669,7.9486,7.9669,217200.0
2013-02-22 12:50:00,8.74,8.74,8.73,8.73,75600.0,7.976,7.976,7.9669,7.9669,75600.0
2013-02-22 13:00:00,8.74,8.75,8.72,8.72,106800.0,7.976,7.9852,7.9578,7.9578,106800.0
2013-02-22 13:10:00,8.72,8.73,8.72,8.73,22800.0,7.9578,7.9669,7.9578,7.9669,22800.0
2013-02-22 13:20:00,8.72,8.72,8.7,8.71,73200.0,7.9578,7.9578,7.9395,7.9486,73200.0
2013-02-22 13:30:00,8.71,8.72,8.71,8.72,20400.0,7.9486,7.9578,7.9486,7.9578,20400.0
2013-02-22 13:40:00,8.73,8.74,8.72,8.74,90000.0,7.9669,7.976,7.9578,7.976,90000.0
2013-02-22 13:50:00,8.74,8.74,8.72,8.73,37200.0,7.976,7.976,7.9578,7.9669,37200.0
2013-02-22 14:00:00,8.72,8.73,8.7,8.7,154800.0,7.9578,7.9669,7.9395,7.9395,154800.0
2013-02-22 14:10:00,8.7,8.71,8.7,8.7,108000.0,7.9395,7.9486,7.9395,7.9395,108000.0
2013-02-22 14:20:00,8.7,8.71,8.69,8.7,63600.0,7.9395,7.9486,7.9304,7.9395,63600.0
2013-02-22 14:30:00,8.7,8.72,8.7,8.71,204000.0,7.9395,7.9578,7.9395,7.9486,204000.0
2013-02-22 14:40:00,8.71,8.71,8.7,8.7,31200.0,7.9486,7.9486,7.9395,7.9395,31200.0
2013-02-22 14:50:00,8.71,8.72,8.7,8.71,134400.0,7.9486,7.9578,7.9395,7.9486,134400.0
2013-02-22 15:00:00,8.72,8.74,8.72,8.73,290400.0,7.9578,7.976,7.9578,7.9669,290400.0
2013-02-22 15:10:00,8.72,8.74,8.72,8.73,168000.0,7.9578,7.976,7.9578,7.9669,168000.0
2013-02-22 15:20:00,8.73,8.73,8.71,8.73,78000.0,7.9669,7.9669,7.9486,7.9669,78000.0
2013-02-22 15:30:00,8.73,8.75,8.72,8.75,144000.0,7.9669,7.9852,7.9578,7.9852,144000.0
2013-02-22 15:40:00,8.75,8.76,8.74,8.75,134400.0,7.9852,7.9943,7.976,7.9852,134400.0
2013-02-22 15:50:00,8.76,8.78,8.75,8.78,475200.0,7.9943,8.0125,7.9852,8.0125,475200.0
2013-02-25 09:30:00,8.92,8.93,8.88,8.89,948000.0,8.1403,8.1494,8.1038,8.1129,948000.0
2013-02-25 09:40:00,8.89,8.9,8.88,8.89,256800.0,8.1129,8.122,8.1038,8.1129,256800.0
2013-02-25 09:50:00,8.9,8.92,8.9,8.92,195600.0,8.122,8.1403,8.122,8.1403,195600.0
2013-02-25 10:00:00,8.93,8.95,8.93,8.93,326400.0,8.1494,8.1677,8.1494,8.1494,326400.0
2013-02-25 10:10:00,8.93,8.93,8.89,8.9,158400.0,8.1494,8.1494,8.1129,8.122,158400.0
2013-02-25 10:20:00,8.89,8.89,8.81,8.81,415200.0,8.1129,8.1129,8.0399,8.0399,415200.0
2013-02-25 10:30:00,8.82,8.85,8.81,8.81,319200.0,8.049,8.0764,8.0399,8.0399,319200.0
2013-02-25 10:40:00,8.8,8.84,8.79,8.8,223200.0,8.0308,8.0673,8.0217,8.0308,223200.0
2013-02-25 10:50:00,8.79,8.8,8.75,8.79,258000.0,8.0217,8.0308,7.9852,8.0217,258000.0
2013-02-25 11:00:00,8.78,8.81,8.76,8.8,198000.0,8.0125,8.0399,7.9943,8.0308,198000.0
2013-02-25 11:10:00,8.8,8.84,8.79,8.8,224400.0,8.0308,8.0673,8.0217,8.0308,224400.0
2013-02-25 11:20:00,8.8,8.81,8.79,8.8,51600.0,8.0308,8.0399,8.0217,8.0308,51600.0
2013-02-25 11:30:00,8.81,8.82,8.74,8.74,121200.0,8.0399,8.049,7.976,7.976,121200.0
2013-02-25 11:40:00,8.75,8.76,8.7,8.7,142800.0,7.9852,7.9943,7.9395,7.9395,142800.0
2013-02-25 11:50:00,8.71,8.71,8.65,8.65,380400.0,7.9486,7.9486,7.8939,7.8939,380400.0
2013-02-25 12:00:00,8.66,8.69,8.66,8.69,114000.0,7.903,7.9304,7.903,7.9304,114000.0
2013-02-25 12:10:00,8.7,8.7,8.67,8.68,104400.0,7.9395,7.9395,7.9121,7.9213,104400.0
2013-02-25 12:20:00,8.68,8.71,8.67,8.71,96000.0,7.9213,7.9486,7.9121,7.9486,96000.0
2013-02-25 12:30:00,8.7,8.71,8.69,8.7,145200.0,7.9395,7.9486,7.9304,7.9395,145200.0
2013-02-25 12:40:00,8.71,8.74,8.71,8.74,78000.0,7.9486,7.976,7.9486,7.976,78000.0
2013-02-25 12:50:00,8.74,8.75,8.73,8.74,100800.0,7.976,7.9852,7.9669,7.976,100800.0
2013-02-25 13:00:00,8.74,8.74,8.72,8.72,15600.0,7.976,7.976,7.9578,7.9578,15600.0
2013-02-25 13:10:00,8.72,8.72,8.71,8.71,52800.0,7.9578,7.9578,7.9486,7.9486,52800.0
2013-02-25 13:20:00,8.71,8.72,8.69,8.69,24000.0,7.9486,7.9578,7.9304,7.9304,24000.0
2013-02-25 13:30:00,8.69,8.69,8.64,8.65,52800.0,7.9304,7.9304,7.8848,7.8939,52800.0
2013-02-25 13:40:00,8.65,8.65,8.62,8.62,88800.0,7.8939,7.8939,7.8665,7.8665,88800.0
2013-02-25 13:50:00,8.64,8.64,8.58,8.58,108000.0,7.8848,7.8848,7.83,7.83,108000.0
2013-02-25 14:00:00,8.58,8.59,8.54,8.58,120000.0,7.83,7.8391,7.7935,7.83,120000.0
2013-02-25 14:10:00,8.58,8.61,8.58,8.61,186000.0,7.83,7.8574,7.83,7.8574,186000.0
2013-02-25 14:20:00,8.62,8.62,8.59,8.59,158400.0,7.8665,7.8665,7.8391,7.8391,158400.0
2013-02-25 14:30:00,8.61,8.62,8.59,8.6,31200.0,7.8574,7.8665,7.8391,7.8483,31200.0
2013-02-25 14:40:00,8.58,8.58,8.56,8.57,54000.0,7.83,7.83,7.8118,7.8209,54000.0
2013-02-25 14:50:00,8.58,8.61,8.58,8.6,54000.0,7.83,7.8574,7.83,7.8483,54000.0
2013-02-25 15:00:00,8.6,8.62,8.58,8.6,79200.0,7.8483,7.8665,7.83,7.8483,79200.0
2013-02-25 15:10:00,8.61,8.61,8.53,8.53,86400.0,7.8574,7.8574,7.7844,7.7844,86400.0
2013-02-25 15:20:00,8.52,8.52,8.47,8.47,187200.0,7.7753,7.7753,7.7296,7.7296,187200.0
2013-02-25 15:30:00,8.48,8.49,8.45,8.49,165600.0,7.7388,7.7479,7.7114,7.7479,165600.0
2013-02-25 15:40:00,8.46,8.47,8.42,8.42,283200.0,7.7205,7.7296,7.684,7.684,283200.0
2013-02-25 15:50:00,8.41,8.41,8.3,8.3,1191600.0,7.6749,7.6749,7.5745,7.5745,1191600.0
2013-02-26 09:30:00,8.41,8.44,8.41,8.42,663600.0,7.6749,7.7022,7.6749,7.684,663600.0
2013-02-26 09:40:00,8.42,8.45,8.39,8.4,422400.0,7.684,7.7114,7.6566,7.6657,422400.0
2013-02-26 09:50:00,8.4,8.45,8.4,8.44,170400.0,7.6657,7.7114,7.6657,7.7022,170400.0
2013-02-26 10:00:00,8.44,8.48,8.4,8.4,478800.0,7.7022,7.7388,7.6657,7.6657,478800.0
2013-02-26 10:10:00,8.41,8.42,8.38,8.4,247200.0,7.6749,7.684,7.6475,7.6657,247200.0
2013-02-26 10:20:00,8.4,8.4,8.34,8.35,308400.0,7.6657,7.6657,7.611,7.6201,308400.0
2013-02-26 10:30:00,8.34,8.35,8.3,8.34,350400.0,7.611,7.6201,7.5745,7.611,350400.0
2013-02-26 10:40:00,8.34,8.37,8.31,8.37,180000.0,7.611,7.6384,7.5836,7.6384,180000.0
2013-02-26 10:50:00,8.37,8.4,8.36,8.36,283200.0,7.6384,7.6657,7.6292,7.6292,283200.0
2013-02-26 11:00:00,8.36,8.37,8.29,8.3,170400.0,7.6292,7.6384,7.5654,7.5745,170400.0
2013-02-26 11:10:00,8.3,8.33,8.29,8.32,124800.0,7.5745,7.6019,7.5654,7.5927,124800.0
2013-02-26 11:20:00,8.33,8.33,8.28,8.29,184800.0,7.6019,7.6019,7.5562,7.5654,184800.0
2013-02-26 11:30:00,8.33,8.33,8.28,8.3,116400.0,7.6019,7.6019,7.5562,7.5745,116400.0
2013-02-26 11:40:00,8.28,8.28,8.25,8.27,138000.0,7.5562,7.5562,7.5289,7.5471,138000.0
2013-02-26 11:50:00,8.28,8.32,8.28,8.3,135600.0,7.5562,7.5927,7.5562,7.5745,135600.0
2013-02-26 12:00:00,8.29,8.35,8.29,8.35,28800.0,7.5654,7.6201,7.5654,7.6201,28800.0
2013-02-26 12:10:00,8.34,8.34,8.31,8.31,51600.0,7.611,7.611,7.5836,7.5836,51600.0
2013-02-26 12:20:00,8.33,8.36,8.33,8.34,31200.0,7.6019,7.6292,7.6019,7.611,31200.0
2013-02-26 12:30:00,8.35,8.41,8.35,8.4,156000.0,7.6201,7.6749,7.6201,7.6657,156000.0
2013-02-26 12:40:00,8.4,8.41,8.37,8.38,171600.0,7.6657,7.6749,7.6384,7.6475,171600.0
2013-02-26 12:50:00,8.38,8.4,8.37,8.4,126000.0,7.6475,7.6657,7.6384,7.6657,126000.0
2013-02-26 13:00:00,8.4,8.43,8.39,8.4,87600.0,7.6657,7.6931,7.6566,7.6657,87600.0
2013-02-26 13:10:00,8.39,8.39,8.36,8.36,85200.0,7.6566,7.6566,7.6292,7.6292,85200.0
2013-02-26 13:20:00,8.36,8.39,8.35,8.37,87600.0,7.6292,7.6566,7.6201,7.6384,87600.0
2013-02-26 13:30:00,8.37,8.4,8.37,8.39,110400.0,7.6384,7.6657,7.6384,7.6566,110400.0
2013-02-26 13:40:00,8.39,8.42,8.39,8.41,84000.0,7.6566,7.684,7.6566,7.6749,84000.0
2013-02-26 13:50:00,8.42,8.44,8.41,8.41,31200.0,7.684,7.7022,7.6749,7.6749,31200.0
2013-02-26 14:00:00,8.41,8.45,8.4,8.44,210000.0,7.6749,7.7114,7.6657,7.7022,210000.0
2013-02-26 14:10:00,8.43,8.44,8.42,8.43,57600.0,7.6931,7.7022,7.684,7.6931,57600.0
2013-02-26 14:20:00,8.43,8.46,8.43,8.46,132000.0,7.6931,7.7205,7.6931,7.7205,132000.0
2013-02-26 14:30:00,8.46,8.48,8.45,8.46,141600.0,7.7205,7.7388,7.7114,7.7205,141600.0
2013-02-26 14:40:00,8.45,8.45,8.42,8.42,94800.0,7.7114,7.7114,7.684,7.684,94800.0
2013-02-26 14:50:00,8.42,8.45,8.42,8.44,81600.0,7.684,7.7114,7.684,7.7022,81600.0
2013-02-26 15:00:00,8.44,8.46,8.42,8.44,73200.0,7.7022,7.7205,7.684,7.7022,73200.0
2013-02-26 15:10:00,8.45,8.45,8.4,8.42,87600.0,7.7114,7.7114,7.6657,7.684,87600.0
2013-02-26 15:20:00,8.42,8.45,8.42,8.45,121200.0,7.684,7.7114,7.684,7.7114,121200.0
2013-02-26 15:30:00,8.43,8.45,8.42,8.45,98400.0,7.6931,7.7114,7.684,7.7114,98400.0
2013-02-26 15:40:00,8.46,8.49,8.46,8.47,138000.0,7.7205,7.7479,7.7205,7.7296,138000.0
2013-02-26 15:50:00,8.48,8.49,8.44,8.46,432000.0,7.7388,7.7479,7.7022,7.7205,432000.0
2013-02-27 09:30:00,8.44,8.48,8.42,8.47,202800.0,7.7022,7.7388,7.684,7.7296,202800.0
2013-02-27 09:40:00,8.47,8.53,8.47,8.49,416400.0,7.7296,7.7844,7.7296,7.7479,416400.0
2013-02-27 09:50:00,8.49,8.54,8.49,8.52,291600.0,7.7479,7.7935,7.7479,7.7753,291600.0
2013-02-27 10:00:00,8.52,8.55,8.51,8.53,196800.0,7.7753,7.8026,7.7661,7.7844,196800.0
2013-02-27 10:10:00,8.53,8.56,8.53,8.56,236400.0,7.7844,7.8118,7.7844,7.8118,236400.0
2013-02-27 10:20:00,8.57,8.61,8.56,8.59,235200.0,7.8209,7.8574,7.8118,7.8391,235200.0
2013-02-27 10:30:00,8.59,8.63,8.59,8.62,184800.0,7.8391,7.8756,7.8391,7.8665,184800.0
2013-02-27 10:40:00,8.62,8.64,8.58,8.58,156000.0,7.8665,7.8848,7.83,7.83,156000.0
2013-02-27 10:50:00,8.58,8.6,8.58,8.6,73200.0,7.83,7.8483,7.83,7.8483,73200.0
2013-02-27 11:00:00,8.62,8.66,8.62,8.64,243600.0,7.8665,7.903,7.8665,7.8848,243600.0
2013-02-27 11:10:00,8.65,8.67,8.65,8.66,136800.0,7.8939,7.9121,7.8939,7.903,136800.0
2013-02-27 11:20:00,8.67,8.67,8.64,8.65,114000.0,7.9121,7.9121,7.8848,7.8939,114000.0
2013-02-27 11:30:00,8.67,8.67,8.65,8.66,62400.0,7.9121,7.9121,7.8939,7.903,62400.0
2013-02-27 11:40:00,8.67,8.67,8.66,8.66,58800.0,7.9121,7.9121,7.903,7.903,58800.0
2013-02-27 11:50:00,8.67,8.68,8.67,8.67,86400.0,7.9121,7.9213,7.9121,7.9121,86400.0
2013-02-27 12:00:00,8.67,8.7,8.67,8.7,63600.0,7.9121,7.9395,7.9121,7.9395,63600.0
2013-02-27 12:10:00,8.69,8.69,8.67,8.69,82800.0,7.9304,7.9304,7.9121,7.9304,82800.0
2013-02-27 12:20:00,8.69,8.73,8.69,8.72,168000.0,7.9304,7.9669,7.9304,7.9578,168000.0
2013-02-27 12:30:00,8.72,8.75,8.72,8.73,238800.0,7.9578,7.9852,7.9578,7.9669,238800.0
2013-02-27 12:40:00,8.72,8.73,8.71,8.72,100800.0,7.9578,7.9669,7.9486,7.9578,100800.0
2013-02-27 12:50:00,8.71,8.74,8.7,8.72,268800.0,7.9486,7.976,7.9395,7.9578,268800.0
2013-02-27 13:00:00,8.72,8.73,8.7,8.71,94800.0,7.9578,7.9669,7.9395,7.9486,94800.0
2013-02-27 13:10:00,8.72,8.72,8.71,8.71,82800.0,7.9578,7.9578,7.9486,7.9486,82800.0
2013-02-27 13:20:00,8.71,8.72,8.71,8.72,122400.0,7.9486,7.9578,7.9486,7.9578,122400.0
2013-02-27 13:30:00,8.72,8.74,8.72,8.74,15600.0,7.9578,7.976,7.9578,7.976,15600.0
2013-02-27 13:40:00,8.74,8.74,8.72,8.72,20400.0,7.976,7.976,7.9578,7.9578,20400.0
2013-02-27 13:50:00,8.73,8.73,8.72,8.73,16800.0,7.9669,7.9669,7.9578,7.9669,16800.0
2013-02-27 14:00:00,8.73,8.74,8.72,8.74,30000.0,7.9669,7.976,7.9578,7.976,30000.0
2013-02-27 14:10:00,8.74,8.78,8.74,8.77,300000.0,7.976,8.0125,7.976,8.0034,300000.0
2013-02-27 14:20:00,8.77,8.8,8.77,8.78,170400.0,8.0034,8.0308,8.0034,8.0125,170400.0
2013-02-27 14:30:00,8.78,8.79,8.77,8.78,84000.0,8.0125,8.0217,8.0034,8.0125,84000.0
2013-02-27 14:40:00,8.78,8.81,8.77,8.81,172800.0,8.0125,8.0399,8.0034,8.0399,172800.0
2013-02-27 14:50:00,8.81,8.81,8.79,8.81,90000.0,8.0399,8.0399,8.0217,8.0399,90000.0
2013-02-27 15:00:00,8.81,8.81,8.79,8.8,80400.0,8.0399,8.0399,8.0217,8.0308,80400.0
2013-02-27 15:10:00,8.8,8.83,8.8,8.82,163200.0,8.0308,8.0582,8.0308,8.049,163200.0
2013-02-27 15:20:00,8.83,8.85,8.81,8.82,546000.0,8.0582,8.0764,8.0399,8.049,546000.0
2013-02-27 15:30:00,8.82,8.84,8.82,8.84,247200.0,8.049,8.0673,8.049,8.0673,247200.0
2013-02-27 15:40:00,8.85,8.85,8.81,8.81,704400.0,8.0764,8.0764,8.0399,8.0399,704400.0
2013-02-27 15:50:00,8.81,8.81,8.78,8.78,742800.0,8.0399,8.0399,8.0125,8.0125,742800.0
2013-02-28 09:30:00,8.78,8.83,8.75,8.83,561600.0,8.0125,8.0582,7.9852,8.0582,561600.0
2013-02-28 09:40:00,8.82,8.88,8.82,8.87,664800.0,8.049,8.1038,8.049,8.0947,664800.0
2013-02-28 09:50:00,8.87,8.87,8.8,8.84,336000.0,8.0947,8.0947,8.0308,8.0673,336000.0
2013-02-28 10:00:00,8.84,8.85,8.78,8.81,142800.0,8.0673,8.0764,8.0125,8.0399,142800.0
2013-02-28 10:10:00,8.81,8.85,8.81,8.83,297600.0,8.0399,8.0764,8.0399,8.0582,297600.0
2013-02-28 10:20:00,8.83,8.84,8.8,8.82,136800.0,8.0582,8.0673,8.0308,8.049,136800.0
2013-02-28 10:30:00,8.82,8.82,8.8,8.8,70800.0,8.049,8.049,8.0308,8.0308,70800.0
2013-02-28 10:40:00,8.8,8.8,8.76,8.77,194400.0,8.0308,8.0308,7.9943,8.0034,194400.0
2013-02-28 10:50:00,8.78,8.79,8.76,8.79,82800.0,8.0125,8.0217,7.9943,8.0217,82800.0
2013-02-28 11:00:00,8.78,8.83,8.77,8.82,170400.0,8.0125,8.0582,8.0034,8.049,170400.0
2013-02-28 11:10:00,8.83,8.83,8.82,8.83,28800.0,8.0582,8.0582,8.049,8.0582,28800.0
2013-02-28 11:20:00,8.83,8.84,8.82,8.84,45600.0,8.0582,8.0673,8.049,8.0673,45600.0
2013-02-28 11:30:00,8.84,8.84,8.8,8.81,30000.0,8.0673,8.0673,8.0308,8.0399,30000.0
2013-02-28 11:40:00,8.81,8.83,8.81,8.83,16800.0,8.0399,8.0582,8.0399,8.0582,16800.0
2013-02-28 11:50:00,8.83,8.83,8.82,8.82,16800.0,8.0582,8.0582,8.049,8.049,16800.0
2013-02-28 12:00:00,8.83,8.83,8.83,8.83,13200.0,8.0582,8.0582,8.0582,8.0582,13200.0
2013-02-28 12:10:00,8.83,8.83,8.82,8.82,31200.0,8.0582,8.0582,8.049,8.049,31200.0
2013-02-28 12:20:00,8.83,8.84,8.83,8.83,13200.0,8.0582,8.0673,8.0582,8.0582,13200.0
2013-02-28 12:30:00,8.84,8.85,8.84,8.84,78000.0,8.0673,8.0764,8.0673,8.0673,78000.0
2013-02-28 12:40:00,8.85,8.86,8.85,8.86,234000.0,8.0764,8.0855,8.0764,8.0855,234000.0
2013-02-28 12:50:00,8.86,8.86,8.84,8.85,32400.0,8.0855,8.0855,8.0673,8.0764,32400.0
2013-02-28 13:00:00,8.85,8.86,8.85,8.86,70800.0,8.0764,8.0855,8.0764,8.0855,70800.0
2013-02-28 13:10:00,8.86,8.89,8.86,8.88,338400.0,8.0855,8.1129,8.0855,8.1038,338400.0
2013-02-28 13:20:00,8.88,8.92,8.88,8.91,312000.0,8.1038,8.1403,8.1038,8.1312,312000.0
2013-02-28 13:30:00,8.91,8.92,8.9,8.91,187200.0,8.1312,8.1403,8.122,8.1312,187200.0
2013-02-28 13:40:00,8.9,8.91,8.89,8.91,68400.0,8.122,8.1312,8.1129,8.1312,68400.0
2013-02-28 13:50:00,8.92,8.93,8.91,8.91,66000.0,8.1403,8.1494,8.1312,8.1312,66000.0
2013-02-28 14:00:00,8.91,8.92,8.91,8.92,15600.0,8.1312,8.1403,8.1312,8.1403,15600.0
2013-02-28 14:10:00,8.93,8.93,8.92,8.93,102000.0,8.1494,8.1494,8.1403,8.1494,102000.0
2013-02-28 14:20:00,8.93,8.94,8.93,8.93,42000.0,8.1494,8.1585,8.1494,8.1494,42000.0
2013-02-28 14:30:00,8.93,8.94,8.89,8.9,289200.0,8.1494,8.1585,8.1129,8.122,289200.0
2013-02-28 14:40:00,8.89,8.9,8.88,8.89,80400.0,8.1129,8.122,8.1038,8.1129,80400.0
2013-02-28 14:50:00,8.89,8.89,8.88,8.88,26400.0,8.1129,8.1129,8.1038,8.1038,26400.0
2013-02-28 15:00:00,8.88,8.88,8.85,8.86,304800.0,8.1038,8.1038,8.0764,8.0855,304800.0
2013-02-28 15:10:00,8.87,8.87,8.84,8.84,44400.0,8.0947,8.0947,8.0673,8.0673,44400.0
2013-02-28 15:20:00,8.85,8.88,8.84,8.87,134400.0,8.0764,8.1038,8.0673,8.0947,134400.0
2013-02-28 15:30:00,8.87,8.87,8.86,8.87,75600.0,8.0947,8.0947,8.0855,8.0947,75600.0
2013-02-28 15:40:00,8.87,8.87,8.84,8.85,121200.0,8.0947,8.0947,8.0673,8.0764,121200.0
2013-02-28 15:50:00,8.85,8.85,8.72,8.73,496800.0,8.0764,8.0764,7.9578,7.9669,496800.0
2013-03-01 09:30:00,8.64,8.64,8.54,8.54,826800.0,7.8848,7.8848,7.7935,7.7935,826800.0
2013-03-01 09:40:00,8.54,8.6,8.52,8.59,481200.0,7.7935,7.8483,7.7753,7.8391,481200.0
2013-03-01 09:50:00,8.59,8.62,8.58,8.6,312000.0,7.8391,7.8665,7.83,7.8483,312000.0
2013-03-01 10:00:00,8.63,8.69,8.62,8.69,458400.0,7.8756,7.9304,7.8665,7.9304,458400.0
2013-03-01 10:10:00,8.69,8.69,8.65,8.65,224400.0,7.9304,7.9304,7.8939,7.8939,224400.0
2013-03-01 10:20:00,8.64,8.67,8.63,8.67,126000.0,7.8848,7.9121,7.8756,7.9121,126000.0
2013-03-01 10:30:00,8.69,8.74,8.68,8.73,313200.0,7.9304,7.976,7.9213,7.9669,313200.0
2013-03-01 10:40:00,8.73,8.76,8.73,8.74,261600.0,7.9669,7.9943,7.9669,7.976,261600.0
2013-03-01 10:50:00,8.73,8.79,8.73,8.79,159600.0,7.9669,8.0217,7.9669,8.0217,159600.0
2013-03-01 11:00:00,8.8,8.82,8.79,8.79,118800.0,8.0308,8.049,8.0217,8.0217,118800.0
2013-03-01 11:10:00,8.8,8.8,8.75,8.75,308400.0,8.0308,8.0308,7.9852,7.9852,308400.0
2013-03-01 11:20:00,8.75,8.78,8.74,8.74,160800.0,7.9852,8.0125,7.976,7.976,160800.0
2013-03-01 11:30:00,8.74,8.76,8.73,8.74,74400.0,7.976,7.9943,7.9669,7.976,74400.0
2013-03-01 11:40:00,8.73,8.73,8.69,8.69,241200.0,7.9669,7.9669,7.9304,7.9304,241200.0
2013-03-01 11:50:00,8.7,8.73,8.69,8.73,351600.0,7.9395,7.9669,7.9304,7.9669,351600.0
2013-03-01 12:00:00,8.73,8.78,8.73,8.78,124800.0,7.9669,8.0125,7.9669,8.0125,124800.0
2013-03-01 12:10:00,8.78,8.82,8.78,8.81,212400.0,8.0125,8.049,8.0125,8.0399,212400.0
2013-03-01 12:20:00,8.81,8.83,8.8,8.81,276000.0,8.0399,8.0582,8.0308,8.0399,276000.0
2013-03-01 12:30:00,8.82,8.83,8.8,8.83,45600.0,8.049,8.0582,8.0308,8.0582,45600.0
2013-03-01 12:40:00,8.82,8.83,8.82,8.83,10800.0,8.049,8.0582,8.049,8.0582,10800.0
2013-03-01 12:50:00,8.82,8.85,8.82,8.84,154800.0,8.049,8.0764,8.049,8.0673,154800.0
2013-03-01 13:00:00,8.85,8.85,8.85,8.85,2400.0,8.0764,8.0764,8.0764,8.0764,2400.0
2013-03-01 13:10:00,8.82,8.84,8.82,8.82,88800.0,8.049,8.0673,8.049,8.049,88800.0
2013-03-01 13:20:00,8.8,8.83,8.8,8.82,18000.0,8.0308,8.0582,8.0308,8.049,18000.0
2013-03-01 13:30:00,8.83,8.83,8.8,8.81,16800.0,8.0582,8.0582,8.0308,8.0399,16800.0
2013-03-01 13:40:00,8.81,8.82,8.78,8.78,160800.0,8.0399,8.049,8.0125,8.0125,160800.0
2013-03-01 13:50:00,8.77,8.78,8.77,8.78,7200.0,8.0034,8.0125,8.0034,8.0125,7200.0
2013-03-01 14:00:00,8.81,8.83,8.81,8.82,52800.0,8.0399,8.0582,8.0399,8.049,52800.0
2013-03-01 14:10:00,8.82,8.83,8.82,8.83,118800.0,8.049,8.0582,8.049,8.0582,118800.0
2013-03-01 14:20:00,8.83,8.84,8.79,8.79,115200.0,8.0582,8.0673,8.0217,8.0217,115200.0
2013-03-01 14:30:00,8.8,8.82,8.8,8.82,44400.0,8.0308,8.049,8.0308,8.049,44400.0
2013-03-01 14:40:00,8.8,8.81,8.78,8.78,82800.0,8.0308,8.0399,8.0125,8.0125,82800.0
2013-03-01 14:50:00,8.78,8.8,8.77,8.79,74400.0,8.0125,8.0308,8.0034,8.0217,74400.0
2013-03-01 15:00:00,8.8,8.82,8.8,8.82,60000.0,8.0308,8.049,8.0308,8.049,60000.0
2013-03-01 15:10:00,8.83,8.83,8.81,8.81,97200.0,8.0582,8.0582,8.0399,8.0399,97200.0
2013-03-01 15:20:00,8.81,8.81,8.8,8.8,39600.0,8.0399,8.0399,8.0308,8.0308,39600.0
2013-03-01 15:30:00,8.8,8.82,8.8,8.81,87600.0,8.0308,8.049,8.0308,8.0399,87600.0
2013-03-01 15:40:00,8.81,8.82,8.77,8.82,151200.0,8.0399,8.049,8.0034,8.049,151200.0
2013-03-01 15:50:00,8.83,8.83,8.79,8.82,345600.0,8.0582,8.0582,8.0217,8.049,345600.0
2013-03-04 09:30:00,8.75,8.76,8.73,8.75,642000.0,7.9852,7.9943,7.9669,7.9852,642000.0
2013-03-04 09:40:00,8.75,8.8,8.75,8.79,291600.0,7.9852,8.0308,7.9852,8.0217,291600.0
2013-03-04 09:50:00,8.79,8.81,8.77,8.78,116400.0,8.0217,8.0399,8.0034,8.0125,116400.0
2013-03-04 10:00:00,8.79,8.8,8.78,8.79,79200.0,8.0217,8.0308,8.0125,8.0217,79200.0
2013-03-04 10:10:00,8.79,8.79,8.74,8.76,103200.0,8.0217,8.0217,7.976,7.9943,103200.0
2013-03-04 10:20:00,8.76,8.76,8.74,8.75,61200.0,7.9943,7.9943,7.976,7.9852,61200.0
2013-03-04 10:30:00,8.76,8.77,8.74,8.74,33600.0,7.9943,8.0034,7.976,7.976,33600.0
2013-03-04 10:40:00,8.77,8.8,8.77,8.8,69600.0,8.0034,8.0308,8.0034,8.0308,69600.0
2013-03-04 10:50:00,8.81,8.81,8.78,8.8,61200.0,8.0399,8.0399,8.0125,8.0308,61200.0
2013-03-04 11:00:00,8.8,8.8,8.77,8.78,44400.0,8.0308,8.0308,8.0034,8.0125,44400.0
2013-03-04 11:10:00,8.78,8.8,8.77,8.8,158400.0,8.0125,8.0308,8.0034,8.0308,158400.0
2013-03-04 11:20:00,8.82,8.83,8.8,8.82,133200.0,8.049,8.0582,8.0308,8.049,133200.0
2013-03-04 11:30:00,8.8,8.81,8.8,8.81,16800.0,8.0308,8.0399,8.0308,8.0399,16800.0
2013-03-04 11:40:00,8.8,8.8,8.8,8.8,2400.0,8.0308,8.0308,8.0308,8.0308,2400.0
2013-03-04 11:50:00,8.81,8.83,8.81,8.81,36000.0,8.0399,8.0582,8.0399,8.0399,36000.0
2013-03-04 12:00:00,8.82,8.82,8.79,8.79,91200.0,8.049,8.049,8.0217,8.0217,91200.0
2013-03-04 12:10:00,8.79,8.79,8.77,8.77,55200.0,8.0217,8.0217,8.0034,8.0034,55200.0
2013-03-04 12:20:00,8.77,8.77,8.73,8.73,157200.0,8.0034,8.0034,7.9669,7.9669,157200.0
2013-03-04 12:30:00,8.73,8.74,8.71,8.74,145200.0,7.9669,7.976,7.9486,7.976,145200.0
2013-03-04 12:40:00,8.74,8.75,8.74,8.74,49200.0,7.976,7.9852,7.976,7.976,49200.0
2013-03-04 12:50:00,8.75,8.77,8.75,8.77,43200.0,7.9852,8.0034,7.9852,8.0034,43200.0
2013-03-04 13:00:00,8.77,8.77,8.74,8.75,70800.0,8.0034,8.0034,7.976,7.9852,70800.0
2013-03-04 13:10:00,8.75,8.77,8.75,8.77,37200.0,7.9852,8.0034,7.9852,8.0034,37200.0
2013-03-04 13:20:00,8.79,8.82,8.78,8.82,110400.0,8.0217,8.049,8.0125,8.049,110400.0
2013-03-04 13:30:00,8.83,8.83,8.81,8.81,57600.0,8.0582,8.0582,8.0399,8.0399,57600.0
2013-03-04 13:40:00,8.81,8.83,8.81,8.83,114000.0,8.0399,8.0582,8.0399,8.0582,114000.0
2013-03-04 13:50:00,8.83,8.84,8.82,8.83,88800.0,8.0582,8.0673,8.049,8.0582,88800.0
2013-03-04 14:00:00,8.83,8.85,8.83,8.85,7200.0,8.0582,8.0764,8.0582,8.0764,7200.0
2013-03-04 14:10:00,8.83,8.83,8.81,8.83,90000.0,8.0582,8.0582,8.0399,8.0582,90000.0
2013-03-04 14:20:00,8.84,8.9,8.84,8.89,162000.0,8.0673,8.122,8.0673,8.1129,162000.0
2013-03-04 14:30:00,8.89,8.9,8.88,8.9,106800.0,8.1129,8.122,8.1038,8.122,106800.0
2013-03-04 14:40:00,8.9,8.92,8.88,8.9,136800.0,8.122,8.1403,8.1038,8.122,136800.0
2013-03-04 14:50:00,8.91,8.93,8.9,8.91,147600.0,8.1312,8.1494,8.122,8.1312,147600.0
2013-03-04 15:00:00,8.92,8.92,8.91,8.91,117600.0,8.1403,8.1403,8.1312,8.1312,117600.0
2013-03-04 15:10:00,8.91,8.91,8.89,8.89,146400.0,8.1312,8.1312,8.1129,8.1129,146400.0
2013-03-04 15:20:00,8.89,8.92,8.89,8.9,80400.0,8.1129,8.1403,8.1129,8.122,80400.0
2013-03-04 15:30:00,8.91,8.92,8.9,8.9,124800.0,8.1312,8.1403,8.122,8.122,124800.0
2013-03-04 15:40:00,8.91,8.92,8.9,8.92,102000.0,8.1312,8.1403,8.122,8.1403,102000.0
2013-03-04 15:50:00,8.91,8.94,8.91,8.94,331200.0,8.1312,8.1585,8.1312,8.1585,331200.0
2013-03-05 09:30:00,9.08,9.15,9.08,9.14,831600.0,8.2863,8.3502,8.2863,8.3411,831600.0
2013-03-05 09:40:00,9.14,9.16,9.12,9.13,385200.0,8.3411,8.3593,8.3228,8.3319,385200.0
2013-03-05 09:50:00,9.14,9.16,9.13,9.14,315600.0,8.3411,8.3593,8.3319,8.3411,315600.0
2013-03-05 10:00:00,9.14,9.18,9.14,9.15,987600.0,8.3411,8.3776,8.3411,8.3502,987600.0
2013-03-05 10:10:00,9.15,9.18,9.14,9.17,262800.0,8.3502,8.3776,8.3411,8.3684,262800.0
2013-03-05 10:20:00,9.18,9.19,9.17,9.19,372000.0,8.3776,8.3867,8.3684,8.3867,372000.0
2013-03-05 10:30:00,9.19,9.22,9.19,9.2,147600.0,8.3867,8.4141,8.3867,8.3958,147600.0
2013-03-05 10:40:00,9.21,9.24,9.21,9.24,120000.0,8.4049,8.4323,8.4049,8.4323,120000.0
2013-03-05 10:50:00,9.23,9.24,9.21,9.22,86400.0,8.4232,8.4323,8.4049,8.4141,86400.0
2013-03-05 11:00:00,9.21,9.23,9.19,9.22,264000.0,8.4049,8.4232,8.3867,8.4141,264000.0
2013-03-05 11:10:00,9.23,9.25,9.23,9.23,129600.0,8.4232,8.4414,8.4232,8.4232,129600.0
2013-03-05 11:20:00,9.22,9.24,9.22,9.22,58800.0,8.4141,8.4323,8.4141,8.4141,58800.0
2013-03-05 11:30:00,9.22,9.23,9.2,9.21,134400.0,8.4141,8.4232,8.3958,8.4049,134400.0
2013-03-05 11:40:00,9.21,9.24,9.21,9.24,64800.0,8.4049,8.4323,8.4049,8.4323,64800.0
2013-03-05 11:50:00,9.23,9.24,9.23,9.24,57600.0,8.4232,8.4323,8.4232,8.4323,57600.0
2013-03-05 12:00:00,9.24,9.24,9.23,9.23,25200.0,8.4323,8.4323,8.4232,8.4232,25200.0
2013-03-05 12:10:00,9.23,9.23,9.2,9.21,100800.0,8.4232,8.4232,8.3958,8.4049,100800.0
2013-03-05 12:20:00,9.21,9.21,9.2,9.21,16800.0,8.4049,8.4049,8.3958,8.4049,16800.0
2013-03-05 12:30:00,9.2,9.21,9.2,9.21,3600.0,8.3958,8.4049,8.3958,8.4049,3600.0
2013-03-05 12:40:00,9.22,9.22,9.21,9.22,27600.0,8.4141,8.4141,8.4049,8.4141,27600.0
2013-03-05 12:50:00,9.22,9.23,9.21,9.22,51600.0,8.4141,8.4232,8.4049,8.4141,51600.0
2013-03-05 13:00:00,9.22,9.22,9.2,9.2,27600.0,8.4141,8.4141,8.3958,8.3958,27600.0
2013-03-05 13:10:00,9.21,9.24,9.21,9.24,84000.0,8.4049,8.4323,8.4049,8.4323,84000.0
2013-03-05 13:20:00,9.24,9.25,9.24,9.24,116400.0,8.4323,8.4414,8.4323,8.4323,116400.0
2013-03-05 13:30:00,9.24,9.27,9.24,9.26,75600.0,8.4323,8.4597,8.4323,8.4506,75600.0
2013-03-05 13:40:00,9.26,9.26,9.23,9.23,66000.0,8.4506,8.4506,8.4232,8.4232,66000.0
2013-03-05 13:50:00,9.22,9.22,9.21,9.21,61200.0,8.4141,8.4141,8.4049,8.4049,61200.0
2013-03-05 14:00:00,9.21,9.22,9.21,9.21,85200.0,8.4049,8.4141,8.4049,8.4049,85200.0
2013-03-05 14:10:00,9.21,9.22,9.21,9.22,19200.0,8.4049,8.4141,8.4049,8.4141,19200.0
2013-03-05 14:20:00,9.22,9.22,9.19,9.19,108000.0,8.4141,8.4141,8.3867,8.3867,108000.0
2013-03-05 14:30:00,9.18,9.2,9.18,9.2,94800.0,8.3776,8.3958,8.3776,8.3958,94800.0
2013-03-05 14:40:00,9.19,9.21,9.19,9.21,72000.0,8.3867,8.4049,8.3867,8.4049,72000.0
2013-03-05 14:50:00,9.2,9.21,9.19,9.2,52800.0,8.3958,8.4049,8.3867,8.3958,52800.0
2013-03-05 15:00:00,9.21,9.22,9.19,9.21,109200.0,8.4049,8.4141,8.3867,8.4049,109200.0
2013-03-05 15:10:00,9.21,9.22,9.2,9.21,133200.0,8.4049,8.4141,8.3958,8.4049,133200.0
2013-03-05 15:20:00,9.2,9.2,9.18,9.18,68400.0,8.3958,8.3958,8.3776,8.3776,68400.0
2013-03-05 15:30:00,9.19,9.21,9.18,9.2,57600.0,8.3867,8.4049,8.3776,8.3958,57600.0
2013-03-05 15:40:00,9.21,9.23,9.19,9.19,182400.0,8.4049,8.4232,8.3867,8.3867,182400.0
2013-03-05 15:50:00,9.18,9.2,9.16,9.2,614400.0,8.3776,8.3958,8.3593,8.3958,614400.0
2013-03-06 09:30:00,9.3,9.3,9.26,9.26,711600.0,8.4871,8.4871,8.4506,8.4506,711600.0
2013-03-06 09:40:00,9.26,9.28,9.24,9.27,384000.0,8.4506,8.4688,8.4323,8.4597,384000.0
2013-03-06 09:50:00,9.28,9.3,9.27,9.29,282000.0,8.4688,8.4871,8.4597,8.4779,282000.0
2013-03-06 10:00:00,9.29,9.29,9.25,9.26,250800.0,8.4779,8.4779,8.4414,8.4506,250800.0
2013-03-06 10:10:00,9.25,9.29,9.25,9.25,134400.0,8.4414,8.4779,8.4414,8.4414,134400.0
2013-03-06 10:20:00,9.24,9.27,9.24,9.25,289200.0,8.4323,8.4597,8.4323,8.4414,289200.0
2013-03-06 10:30:00,9.26,9.26,9.22,9.24,121200.0,8.4506,8.4506,8.4141,8.4323,121200.0
2013-03-06 10:40:00,9.24,9.26,9.23,9.24,188400.0,8.4323,8.4506,8.4232,8.4323,188400.0
2013-03-06 10:50:00,9.23,9.23,9.21,9.21,100800.0,8.4232,8.4232,8.4049,8.4049,100800.0
2013-03-06 11:00:00,9.21,9.23,9.2,9.21,297600.0,8.4049,8.4232,8.3958,8.4049,297600.0
2013-03-06 11:10:00,9.21,9.24,9.21,9.24,169200.0,8.4049,8.4323,8.4049,8.4323,169200.0
2013-03-06 11:20:00,9.23,9.24,9.21,9.21,74400.0,8.4232,8.4323,8.4049,8.4049,74400.0
2013-03-06 11:30:00,9.21,9.24,9.21,9.23,48000.0,8.4049,8.4323,8.4049,8.4232,48000.0
2013-03-06 11:40:00,9.23,9.23,9.22,9.23,63600.0,8.4232,8.4232,8.4141,8.4232,63600.0
2013-03-06 11:50:00,9.22,9.23,9.21,9.21,193200.0,8.4141,8.4232,8.4049,8.4049,193200.0
2013-03-06 12:00:00,9.21,9.21,9.17,9.17,248400.0,8.4049,8.4049,8.3684,8.3684,248400.0
2013-03-06 12:10:00,9.18,9.21,9.18,9.21,108000.0,8.3776,8.4049,8.3776,8.4049,108000.0
2013-03-06 12:20:00,9.21,9.21,9.19,9.19,79200.0,8.4049,8.4049,8.3867,8.3867,79200.0
2013-03-06 12:30:00,9.2,9.22,9.19,9.22,58800.0,8.3958,8.4141,8.3867,8.4141,58800.0
2013-03-06 12:40:00,9.21,9.23,9.21,9.23,84000.0,8.4049,8.4232,8.4049,8.4232,84000.0
2013-03-06 12:50:00,9.23,9.23,9.2,9.2,44400.0,8.4232,8.4232,8.3958,8.3958,44400.0
2013-03-06 13:00:00,9.2,9.22,9.19,9.22,36000.0,8.3958,8.4141,8.3867,8.4141,36000.0
2013-03-06 13:10:00,9.21,9.23,9.21,9.23,50400.0,8.4049,8.4232,8.4049,8.4232,50400.0
2013-03-06 13:20:00,9.23,9.23,9.21,9.22,43200.0,8.4232,8.4232,8.4049,8.4141,43200.0
2013-03-06 13:30:00,9.22,9.23,9.22,9.23,26400.0,8.4141,8.4232,8.4141,8.4232,26400.0
2013-03-06 13:40:00,9.23,9.25,9.23,9.24,178800.0,8.4232,8.4414,8.4232,8.4323,178800.0
2013-03-06 13:50:00,9.24,9.24,9.23,9.23,44400.0,8.4323,8.4323,8.4232,8.4232,44400.0
2013-03-06 14:00:00,9.25,9.25,9.24,9.24,79200.0,8.4414,8.4414,8.4323,8.4323,79200.0
2013-03-06 14:10:00,9.23,9.24,9.22,9.22,97200.0,8.4232,8.4323,8.4141,8.4141,97200.0
2013-03-06 14:20:00,9.24,9.25,9.24,9.24,42000.0,8.4323,8.4414,8.4323,8.4323,42000.0
2013-03-06 14:30:00,9.24,9.28,9.24,9.27,280800.0,8.4323,8.4688,8.4323,8.4597,280800.0
2013-03-06 14:40:00,9.26,9.29,9.26,9.29,55200.0,8.4506,8.4779,8.4506,8.4779,55200.0
2013-03-06 14:50:00,9.29,9.29,9.28,9.28,94800.0,8.4779,8.4779,8.4688,8.4688,94800.0
2013-03-06 15:00:00,9.28,9.28,9.26,9.26,88800.0,8.4688,8.4688,8.4506,8.4506,88800.0
2013-03-06 15:10:00,9.26,9.27,9.25,9.25,64800.0,8.4506,8.4597,8.4414,8.4414,64800.0
2013-03-06 15:20:00,9.24,9.26,9.24,9.24,146400.0,8.4323,8.4506,8.4323,8.4323,146400.0
2013-03-06 15:30:00,9.24,9.24,9.22,9.22,136800.0,8.4323,8.4323,8.4141,8.4141,136800.0
2013-03-06 15:40:00,9.22,9.22,9.2,9.21,260400.0,8.4141,8.4141,8.3958,8.4049,260400.0
2013-03-06 15:50:00,9.21,9.23,9.21,9.23,190800.0,8.4049,8.4232,8.4049,8.4232,190800.0
2013-03-07 09:30:00,9.27,9.3,9.26,9.28,214800.0,8.4597,8.4871,8.4506,8.4688,214800.0
2013-03-07 09:40:00,9.27,9.28,9.25,9.26,48000.0,8.4597,8.4688,8.4414,8.4506,48000.0
2013-03-07 09:50:00,9.26,9.28,9.25,9.28,60000.0,8.4506,8.4688,8.4414,8.4688,60000.0
2013-03-07 10:00:00,9.28,9.28,9.25,9.26,64800.0,8.4688,8.4688,8.4414,8.4506,64800.0
2013-03-07 10:10:00,9.26,9.28,9.26,9.28,100800.0,8.4506,8.4688,8.4506,8.4688,100800.0
2013-03-07 10:20:00,9.28,9.28,9.26,9.28,46800.0,8.4688,8.4688,8.4506,8.4688,46800.0
2013-03-07 10:30:00,9.28,9.3,9.28,9.28,73200.0,8.4688,8.4871,8.4688,8.4688,73200.0
2013-03-07 10:40:00,9.28,9.29,9.28,9.29,22800.0,8.4688,8.4779,8.4688,8.4779,22800.0
2013-03-07 10:50:00,9.29,9.29,9.27,9.27,142800.0,8.4779,8.4779,8.4597,8.4597,142800.0
2013-03-07 11:00:00,9.27,9.29,9.27,9.29,111600.0,8.4597,8.4779,8.4597,8.4779,111600.0
2013-03-07 11:10:00,9.3,9.3,9.29,9.29,194400.0,8.4871,8.4871,8.4779,8.4779,194400.0
2013-03-07 11:20:00,9.28,9.29,9.28,9.28,27600.0,8.4688,8.4779,8.4688,8.4688,27600.0
2013-03-07 11:30:00,9.29,9.3,9.29,9.3,15600.0,8.4779,8.4871,8.4779,8.4871,15600.0
2013-03-07 11:40:00,9.3,9.3,9.28,9.29,45600.0,8.4871,8.4871,8.4688,8.4779,45600.0
2013-03-07 11:50:00,9.29,9.32,9.29,9.29,105600.0,8.4779,8.5053,8.4779,8.4779,105600.0
2013-03-07 12:00:00,9.3,9.3,9.29,9.29,27600.0,8.4871,8.4871,8.4779,8.4779,27600.0
2013-03-07 12:10:00,9.28,9.29,9.28,9.29,36000.0,8.4688,8.4779,8.4688,8.4779,36000.0
2013-03-07 12:20:00,9.29,9.3,9.29,9.3,13200.0,8.4779,8.4871,8.4779,8.4871,13200.0
2013-03-07 12:30:00,9.3,9.3,9.29,9.29,25200.0,8.4871,8.4871,8.4779,8.4779,25200.0
2013-03-07 12:40:00,9.28,9.29,9.28,9.29,26400.0,8.4688,8.4779,8.4688,8.4779,26400.0
2013-03-07 12:50:00,9.3,9.3,9.29,9.3,34800.0,8.4871,8.4871,8.4779,8.4871,34800.0
2013-03-07 13:00:00,9.3,9.31,9.3,9.31,12000.0,8.4871,8.4962,8.4871,8.4962,12000.0
2013-03-07 13:10:00,9.3,9.3,9.3,9.3,1200.0,8.4871,8.4871,8.4871,8.4871,1200.0
2013-03-07 13:20:00,9.3,9.3,9.3,9.3,2400.0,8.4871,8.4871,8.4871,8.4871,2400.0
2013-03-07 13:30:00,9.29,9.29,9.27,9.27,43200.0,8.4779,8.4779,8.4597,8.4597,43200.0
2013-03-07 13:40:00,9.27,9.27,9.27,9.27,19200.0,8.4597,8.4597,8.4597,8.4597,19200.0
2013-03-07 13:50:00,9.28,9.28,9.27,9.28,21600.0,8.4688,8.4688,8.4597,8.4688,21600.0
2013-03-07 14:00:00,9.28,9.28,9.25,9.25,30000.0,8.4688,8.4688,8.4414,8.4414,30000.0
2013-03-07 14:10:00,9.25,9.26,9.24,9.26,96000.0,8.4414,8.4506,8.4323,8.4506,96000.0
2013-03-07 14:20:00,9.25,9.27,9.25,9.27,13200.0,8.4414,8.4597,8.4414,8.4597,13200.0
2013-03-07 14:30:00,9.27,9.28,9.26,9.27,43200.0,8.4597,8.4688,8.4506,8.4597,43200.0
2013-03-07 14:40:00,9.27,9.27,9.26,9.26,14400.0,8.4597,8.4597,8.4506,8.4506,14400.0
2013-03-07 14:50:00,9.28,9.29,9.27,9.29,54000.0,8.4688,8.4779,8.4597,8.4779,54000.0
2013-03-07 15:00:00,9.29,9.3,9.28,9.29,25200.0,8.4779,8.4871,8.4688,8.4779,25200.0
2013-03-07 15:10:00,9.3,9.31,9.29,9.3,118800.0,8.4871,8.4962,8.4779,8.4871,118800.0
2013-03-07 15:20:00,9.3,9.3,9.28,9.3,85200.0,8.4871,8.4871,8.4688,8.4871,85200.0
2013-03-07 15:30:00,9.31,9.31,9.3,9.31,120000.0,8.4962,8.4962,8.4871,8.4962,120000.0
2013-03-07 15:40:00,9.31,9.31,9.29,9.3,103200.0,8.4962,8.4962,8.4779,8.4871,103200.0
2013-03-07 15:50:00,9.3,9.31,9.29,9.29,214800.0,8.4871,8.4962,8.4779,8.4779,214800.0
2013-03-08 09:30:00,9.4,9.43,9.38,9.38,832800.0,8.5783,8.6057,8.5601,8.5601,832800.0
2013-03-08 09:40:00,9.38,9.38,9.32,9.32,402000.0,8.5601,8.5601,8.5053,8.5053,402000.0
2013-03-08 09:50:00,9.33,9.35,9.31,9.32,355200.0,8.5145,8.5327,8.4962,8.5053,355200.0
2013-03-08 10:00:00,9.32,9.32,9.28,9.31,640800.0,8.5053,8.5053,8.4688,8.4962,640800.0
2013-03-08 10:10:00,9.31,9.31,9.26,9.29,328800.0,8.4962,8.4962,8.4506,8.4779,328800.0
2013-03-08 10:20:00,9.29,9.32,9.29,9.32,327600.0,8.4779,8.5053,8.4779,8.5053,327600.0
2013-03-08 10:30:00,9.32,9.33,9.31,9.33,130800.0,8.5053,8.5145,8.4962,8.5145,130800.0
2013-03-08 10:40:00,9.33,9.34,9.31,9.31,176400.0,8.5145,8.5236,8.4962,8.4962,176400.0
2013-03-08 10:50:00,9.32,9.33,9.3,9.33,105600.0,8.5053,8.5145,8.4871,8.5145,105600.0
2013-03-08 11:00:00,9.33,9.35,9.3,9.35,213600.0,8.5145,8.5327,8.4871,8.5327,213600.0
2013-03-08 11:10:00,9.35,9.36,9.34,9.35,86400.0,8.5327,8.5418,8.5236,8.5327,86400.0
2013-03-08 11:20:00,9.34,9.36,9.34,9.36,78000.0,8.5236,8.5418,8.5236,8.5418,78000.0
2013-03-08 11:30:00,9.34,9.37,9.34,9.35,111600.0,8.5236,8.551,8.5236,8.5327,111600.0
2013-03-08 11:40:00,9.35,9.37,9.35,9.37,98400.0,8.5327,8.551,8.5327,8.551,98400.0
2013-03-08 11:50:00,9.37,9.37,9.36,9.37,81600.0,8.551,8.551,8.5418,8.551,81600.0
2013-03-08 12:00:00,9.37,9.38,9.37,9.37,38400.0,8.551,8.5601,8.551,8.551,38400.0
2013-03-08 12:10:00,9.37,9.37,9.33,9.33,142800.0,8.551,8.551,8.5145,8.5145,142800.0
2013-03-08 12:20:00,9.34,9.35,9.32,9.33,158400.0,8.5236,8.5327,8.5053,8.5145,158400.0
2013-03-08 12:30:00,9.33,9.33,9.32,9.32,57600.0,8.5145,8.5145,8.5053,8.5053,57600.0
2013-03-08 12:40:00,9.32,9.34,9.32,9.34,16800.0,8.5053,8.5236,8.5053,8.5236,16800.0
2013-03-08 12:50:00,9.33,9.35,9.33,9.35,10800.0,8.5145,8.5327,8.5145,8.5327,10800.0
2013-03-08 13:00:00,9.35,9.36,9.34,9.35,70800.0,8.5327,8.5418,8.5236,8.5327,70800.0
2013-03-08 13:10:00,9.35,9.37,9.35,9.37,49200.0,8.5327,8.551,8.5327,8.551,49200.0
2013-03-08 13:20:00,9.36,9.36,9.36,9.36,34800.0,8.5418,8.5418,8.5418,8.5418,34800.0
2013-03-08 13:30:00,9.35,9.38,9.35,9.38,31200.0,8.5327,8.5601,8.5327,8.5601,31200.0
2013-03-08 13:40:00,9.37,9.38,9.36,9.37,170400.0,8.551,8.5601,8.5418,8.551,170400.0
2013-03-08 13:50:00,9.38,9.38,9.37,9.37,19200.0,8.5601,8.5601,8.551,8.551,19200.0
2013-03-08 14:00:00,9.37,9.38,9.37,9.37,43200.0,8.551,8.5601,8.551,8.551,43200.0
2013-03-08 14:10:00,9.38,9.38,9.36,9.36,64800.0,8.5601,8.5601,8.5418,8.5418,64800.0
2013-03-08 14:20:00,9.36,9.38,9.36,9.38,48000.0,8.5418,8.5601,8.5418,8.5601,48000.0
2013-03-08 14:30:00,9.38,9.38,9.38,9.38,136800.0,8.5601,8.5601,8.5601,8.5601,136800.0
2013-03-08 14:40:00,9.38,9.39,9.37,9.37,134400.0,8.5601,8.5692,8.551,8.551,134400.0
2013-03-08 14:50:00,9.37,9.38,9.37,9.38,22800.0,8.551,8.5601,8.551,8.5601,22800.0
2013-03-08 15:00:00,9.39,9.4,9.39,9.39,154800.0,8.5692,8.5783,8.5692,8.5692,154800.0
2013-03-08 15:10:00,9.39,9.41,9.39,9.41,312000.0,8.5692,8.5875,8.5692,8.5875,312000.0
2013-03-08 15:20:00,9.41,9.41,9.4,9.41,122400.0,8.5875,8.5875,8.5783,8.5875,122400.0
2013-03-08 15:30:00,9.4,9.42,9.4,9.42,310800.0,8.5783,8.5966,8.5783,8.5966,310800.0
2013-03-08 15:40:00,9.42,9.44,9.42,9.44,306000.0,8.5966,8.6148,8.5966,8.6148,306000.0
2013-03-08 15:50:00,9.43,9.44,9.39,9.4,462000.0,8.6057,8.6148,8.5692,8.5783,462000.0
2013-03-11 09:30:00,9.38,9.39,9.36,9.37,118800.0,8.5601,8.5692,8.5418,8.551,118800.0
2013-03-11 09:40:00,9.36,9.37,9.35,9.37,58800.0,8.5418,8.551,8.5327,8.551,58800.0
2013-03-11 09:50:00,9.37,9.4,9.37,9.38,116400.0,8.551,8.5783,8.551,8.5601,116400.0
2013-03-11 10:00:00,9.4,9.4,9.37,9.38,88800.0,8.5783,8.5783,8.551,8.5601,88800.0
2013-03-11 10:10:00,9.38,9.39,9.37,9.37,61200.0,8.5601,8.5692,8.551,8.551,61200.0
2013-03-11 10:20:00,9.37,9.37,9.36,9.36,115200.0,8.551,8.551,8.5418,8.5418,115200.0
2013-03-11 10:30:00,9.36,9.38,9.36,9.38,44400.0,8.5418,8.5601,8.5418,8.5601,44400.0
2013-03-11 10:40:00,9.39,9.4,9.38,9.4,118800.0,8.5692,8.5783,8.5601,8.5783,118800.0
2013-03-11 10:50:00,9.39,9.39,9.37,9.38,54000.0,8.5692,8.5692,8.551,8.5601,54000.0
2013-03-11 11:00:00,9.38,9.4,9.38,9.4,140400.0,8.5601,8.5783,8.5601,8.5783,140400.0
2013-03-11 11:10:00,9.4,9.42,9.4,9.41,132000.0,8.5783,8.5966,8.5783,8.5875,132000.0
2013-03-11 11:20:00,9.41,9.41,9.39,9.4,138000.0,8.5875,8.5875,8.5692,8.5783,138000.0
2013-03-11 11:30:00,9.41,9.41,9.4,9.41,112800.0,8.5875,8.5875,8.5783,8.5875,112800.0
2013-03-11 11:40:00,9.41,9.43,9.41,9.43,51600.0,8.5875,8.6057,8.5875,8.6057,51600.0
2013-03-11 11:50:00,9.42,9.43,9.42,9.42,38400.0,8.5966,8.6057,8.5966,8.5966,38400.0
2013-03-11 12:00:00,9.43,9.45,9.43,9.45,208800.0,8.6057,8.624,8.6057,8.624,208800.0
2013-03-11 12:10:00,9.45,9.45,9.44,9.45,135600.0,8.624,8.624,8.6148,8.624,135600.0
2013-03-11 12:20:00,9.45,9.45,9.44,9.44,118800.0,8.624,8.624,8.6148,8.6148,118800.0
2013-03-11 12:30:00,9.44,9.44,9.43,9.43,93600.0,8.6148,8.6148,8.6057,8.6057,93600.0
2013-03-11 12:40:00,9.44,9.45,9.44,9.44,52800.0,8.6148,8.624,8.6148,8.6148,52800.0
2013-03-11 12:50:00,9.44,9.46,9.44,9.46,61200.0,8.6148,8.6331,8.6148,8.6331,61200.0
2013-03-11 13:00:00,9.47,9.47,9.46,9.47,111600.0,8.6422,8.6422,8.6331,8.6422,111600.0
2013-03-11 13:10:00,9.47,9.48,9.47,9.47,66000.0,8.6422,8.6513,8.6422,8.6422,66000.0
2013-03-11 13:20:00,9.48,9.48,9.48,9.48,33600.0,8.6513,8.6513,8.6513,8.6513,33600.0
2013-03-11 13:30:00,9.49,9.49,9.48,9.49,76800.0,8.6605,8.6605,8.6513,8.6605,76800.0
2013-03-11 13:40:00,9.49,9.49,9.48,9.48,9600.0,8.6605,8.6605,8.6513,8.6513,9600.0
2013-03-11 13:50:00,9.47,9.48,9.47,9.48,21600.0,8.6422,8.6513,8.6422,8.6513,21600.0
2013-03-11 14:00:00,9.47,9.49,9.47,9.49,141600.0,8.6422,8.6605,8.6422,8.6605,141600.0
2013-03-11 14:10:00,9.49,9.49,9.48,9.48,46800.0,8.6605,8.6605,8.6513,8.6513,46800.0
2013-03-11 14:20:00,9.48,9.49,9.48,9.48,34800.0,8.6513,8.6605,8.6513,8.6513,34800.0
2013-03-11 14:30:00,9.47,9.48,9.46,9.48,42000.0,8.6422,8.6513,8.6331,8.6513,42000.0
2013-03-11 14:40:00,9.48,9.51,9.48,9.49,188400.0,8.6513,8.6787,8.6513,8.6605,188400.0
2013-03-11 14:50:00,9.49,9.49,9.49,9.49,28800.0,8.6605,8.6605,8.6605,8.6605,28800.0
2013-03-11 15:00:00,9.49,9.5,9.48,9.49,43200.0,8.6605,8.6696,8.6513,8.6605,43200.0
2013-03-11 15:10:00,9.48,9.48,9.47,9.48,130800.0,8.6513,8.6513,8.6422,8.6513,130800.0
2013-03-11 15:20:00,9.48,9.48,9.47,9.47,30000.0,8.6513,8.6513,8.6422,8.6422,30000.0
2013-03-11 15:30:00,9.47,9.47,9.46,9.46,105600.0,8.6422,8.6422,8.6331,8.6331,105600.0
2013-03-11 15:40:00,9.46,9.48,9.46,9.48,63600.0,8.6331,8.6513,8.6331,8.6513,63600.0
2013-03-11 15:50:00,9.48,9.51,9.48,9.5,254400.0,8.6513,8.6787,8.6513,8.6696,254400.0
2013-03-12 09:30:00,9.49,9.49,9.46,9.47,331200.0,8.6605,8.6605,8.6331,8.6422,331200.0
2013-03-12 09:40:00,9.46,9.49,9.46,9.46,559200.0,8.6331,8.6605,8.6331,8.6331,559200.0
2013-03-12 09:50:00,9.47,9.49,9.47,9.48,109200.0,8.6422,8.6605,8.6422,8.6513,109200.0
2013-03-12 10:00:00,9.49,9.51,9.49,9.51,319200.0,8.6605,8.6787,8.6605,8.6787,319200.0
2013-03-12 10:10:00,9.51,9.52,9.49,9.5,236400.0,8.6787,8.6878,8.6605,8.6696,236400.0
2013-03-12 10:20:00,9.5,9.52,9.49,9.51,182400.0,8.6696,8.6878,8.6605,8.6787,182400.0
2013-03-12 10:30:00,9.51,9.52,9.47,9.48,256800.0,8.6787,8.6878,8.6422,8.6513,256800.0
2013-03-12 10:40:00,9.48,9.48,9.47,9.47,328800.0,8.6513,8.6513,8.6422,8.6422,328800.0
2013-03-12 10:50:00,9.47,9.49,9.47,9.48,163200.0,8.6422,8.6605,8.6422,8.6513,163200.0
2013-03-12 11:00:00,9.47,9.47,9.42,9.43,177600.0,8.6422,8.6422,8.5966,8.6057,177600.0
2013-03-12 11:10:00,9.42,9.44,9.42,9.42,406800.0,8.5966,8.6148,8.5966,8.5966,406800.0
2013-03-12 11:20:00,9.42,9.42,9.38,9.39,296400.0,8.5966,8.5966,8.5601,8.5692,296400.0
2013-03-12 11:30:00,9.38,9.41,9.38,9.41,240000.0,8.5601,8.5875,8.5601,8.5875,240000.0
2013-03-12 11:40:00,9.4,9.41,9.38,9.41,541200.0,8.5783,8.5875,8.5601,8.5875,541200.0
2013-03-12 11:50:00,9.41,9.46,9.41,9.45,375600.0,8.5875,8.6331,8.5875,8.624,375600.0
2013-03-12 12:00:00,9.45,9.45,9.43,9.44,75600.0,8.624,8.624,8.6057,8.6148,75600.0
2013-03-12 12:10:00,9.44,9.45,9.44,9.44,183600.0,8.6148,8.624,8.6148,8.6148,183600.0
2013-03-12 12:20:00,9.43,9.43,9.39,9.4,160800.0,8.6057,8.6057,8.5692,8.5783,160800.0
2013-03-12 12:30:00,9.4,9.42,9.4,9.42,75600.0,8.5783,8.5966,8.5783,8.5966,75600.0
2013-03-12 12:40:00,9.41,9.42,9.4,9.42,50400.0,8.5875,8.5966,8.5783,8.5966,50400.0
2013-03-12 12:50:00,9.42,9.45,9.42,9.44,103200.0,8.5966,8.624,8.5966,8.6148,103200.0
2013-03-12 13:00:00,9.43,9.43,9.42,9.43,26400.0,8.6057,8.6057,8.5966,8.6057,26400.0
2013-03-12 13:10:00,9.42,9.43,9.42,9.43,20400.0,8.5966,8.6057,8.5966,8.6057,20400.0
2013-03-12 13:20:00,9.43,9.43,9.42,9.42,78000.0,8.6057,8.6057,8.5966,8.5966,78000.0
2013-03-12 13:30:00,9.42,9.43,9.42,9.42,52800.0,8.5966,8.6057,8.5966,8.5966,52800.0
2013-03-12 13:40:00,9.42,9.44,9.42,9.42,93600.0,8.5966,8.6148,8.5966,8.5966,93600.0
2013-03-12 13:50:00,9.41,9.41,9.38,9.39,228000.0,8.5875,8.5875,8.5601,8.5692,228000.0
2013-03-12 14:00:00,9.4,9.4,9.38,9.38,63600.0,8.5783,8.5783,8.5601,8.5601,63600.0
2013-03-12 14:10:00,9.37,9.38,9.36,9.37,235200.0,8.551,8.5601,8.5418,8.551,235200.0
2013-03-12 14:20:00,9.38,9.38,9.37,9.38,84000.0,8.5601,8.5601,8.551,8.5601,84000.0
2013-03-12 14:30:00,9.38,9.38,9.37,9.38,266400.0,8.5601,8.5601,8.551,8.5601,266400.0
2013-03-12 14:40:00,9.38,9.4,9.38,9.4,58800.0,8.5601,8.5783,8.5601,8.5783,58800.0
2013-03-12 14:50:00,9.4,9.41,9.4,9.41,10800.0,8.5783,8.5875,8.5783,8.5875,10800.0
2013-03-12 15:00:00,9.4,9.41,9.4,9.4,70800.0,8.5783,8.5875,8.5783,8.5783,70800.0
2013-03-12 15:10:00,9.4,9.44,9.4,9.44,316800.0,8.5783,8.6148,8.5783,8.6148,316800.0
2013-03-12 15:20:00,9.44,9.46,9.43,9.44,316800.0,8.6148,8.6331,8.6057,8.6148,316800.0
2013-03-12 15:30:00,9.44,9.45,9.43,9.45,349200.0,8.6148,8.624,8.6057,8.624,349200.0
2013-03-12 15:40:00,9.45,9.45,9.43,9.43,276000.0,8.624,8.624,8.6057,8.6057,276000.0
2013-03-12 15:50:00,9.42,9.44,9.42,9.44,511200.0,8.5966,8.6148,8.5966,8.6148,511200.0
2013-03-13 09:30:00,9.46,9.46,9.43,9.44,420000.0,8.6331,8.6331,8.6057,8.6148,420000.0
2013-03-13 09:40:00,9.42,9.42,9.36,9.39,548400.0,8.5966,8.5966,8.5418,8.5692,548400.0
2013-03-13 09:50:00,9.39,9.42,9.38,9.42,186000.0,8.5692,8.5966,8.5601,8.5966,186000.0
2013-03-13 10:00:00,9.42,9.42,9.37,9.38,536400.0,8.5966,8.5966,8.551,8.5601,536400.0
2013-03-13 10:10:00,9.38,9.41,9.38,9.41,216000.0,8.5601,8.5875,8.5601,8.5875,216000.0
2013-03-13 10:20:00,9.41,9.42,9.4,9.41,116400.0,8.5875,8.5966,8.5783,8.5875,116400.0
2013-03-13 10:30:00,9.41,9.44,9.4,9.44,516000.0,8.5875,8.6148,8.5783,8.6148,516000.0
2013-03-13 10:40:00,9.44,9.45,9.44,9.44,307200.0,8.6148,8.624,8.6148,8.6148,307200.0
2013-03-13 10:50:00,9.44,9.45,9.43,9.45,162000.0,8.6148,8.624,8.6057,8.624,162000.0
2013-03-13 11:00:00,9.45,9.45,9.44,9.45,238800.0,8.624,8.624,8.6148,8.624,238800.0
2013-03-13 11:10:00,9.45,9.46,9.45,9.46,134400.0,8.624,8.6331,8.624,8.6331,134400.0
2013-03-13 11:20:00,9.46,9.46,9.44,9.45,97200.0,8.6331,8.6331,8.6148,8.624,97200.0
2013-03-13 11:30:00,9.45,9.45,9.43,9.44,127200.0,8.624,8.624,8.6057,8.6148,127200.0
2013-03-13 11:40:00,9.44,9.45,9.42,9.43,205200.0,8.6148,8.624,8.5966,8.6057,205200.0
2013-03-13 11:50:00,9.43,9.44,9.42,9.43,94800.0,8.6057,8.6148,8.5966,8.6057,94800.0
2013-03-13 12:00:00,9.43,9.44,9.42,9.44,30000.0,8.6057,8.6148,8.5966,8.6148,30000.0
2013-03-13 12:10:00,9.44,9.46,9.44,9.46,115200.0,8.6148,8.6331,8.6148,8.6331,115200.0
2013-03-13 12:20:00,9.46,9.48,9.46,9.48,133200.0,8.6331,8.6513,8.6331,8.6513,133200.0
2013-03-13 12:30:00,9.48,9.5,9.47,9.5,232800.0,8.6513,8.6696,8.6422,8.6696,232800.0
2013-03-13 12:40:00,9.5,9.51,9.48,9.49,75600.0,8.6696,8.6787,8.6513,8.6605,75600.0
2013-03-13 12:50:00,9.49,9.49,9.49,9.49,54000.0,8.6605,8.6605,8.6605,8.6605,54000.0
2013-03-13 13:00:00,9.49,9.49,9.47,9.48,128400.0,8.6605,8.6605,8.6422,8.6513,128400.0
2013-03-13 13:10:00,9.48,9.49,9.48,9.49,202800.0,8.6513,8.6605,8.6513,8.6605,202800.0
2013-03-13 13:20:00,9.49,9.49,9.48,9.49,63600.0,8.6605,8.6605,8.6513,8.6605,63600.0
2013-03-13 13:30:00,9.49,9.49,9.49,9.49,110400.0,8.6605,8.6605,8.6605,8.6605,110400.0
2013-03-13 13:40:00,9.5,9.52,9.5,9.52,318000.0,8.6696,8.6878,8.6696,8.6878,318000.0
2013-03-13 13:50:00,9.52,9.52,9.51,9.51,104400.0,8.6878,8.6878,8.6787,8.6787,104400.0
2013-03-13 14:00:00,9.51,9.51,9.5,9.51,93600.0,8.6787,8.6787,8.6696,8.6787,93600.0
2013-03-13 14:10:00,9.51,9.51,9.51,9.51,158400.0,8.6787,8.6787,8.6787,8.6787,158400.0
2013-03-13 14:20:00,9.51,9.51,9.48,9.5,249600.0,8.6787,8.6787,8.6513,8.6696,249600.0
2013-03-13 14:30:00,9.5,9.5,9.49,9.49,25200.0,8.6696,8.6696,8.6605,8.6605,25200.0
2013-03-13 14:40:00,9.49,9.49,9.48,9.48,116400.0,8.6605,8.6605,8.6513,8.6513,116400.0
2013-03-13 14:50:00,9.48,9.49,9.48,9.48,117600.0,8.6513,8.6605,8.6513,8.6513,117600.0
2013-03-13 15:00:00,9.48,9.49,9.46,9.46,271200.0,8.6513,8.6605,8.6331,8.6331,271200.0
2013-03-13 15:10:00,9.46,9.47,9.46,9.47,112800.0,8.6331,8.6422,8.6331,8.6422,112800.0
2013-03-13 15:20:00,9.47,9.48,9.47,9.48,166800.0,8.6422,8.6513,8.6422,8.6513,166800.0
2013-03-13 15:30:00,9.48,9.5,9.48,9.49,223200.0,8.6513,8.6696,8.6513,8.6605,223200.0
2013-03-13 15:40:00,9.49,9.5,9.48,9.5,147600.0,8.6605,8.6696,8.6513,8.6696,147600.0
2013-03-13 15:50:00,9.5,9.5,9.47,9.48,214800.0,8.6696,8.6696,8.6422,8.6513,214800.0
2013-03-14 09:30:00,9.55,9.6,9.55,9.58,478800.0,8.7152,8.7609,8.7152,8.7426,478800.0
2013-03-14 09:40:00,9.6,9.6,9.57,9.59,262800.0,8.7609,8.7609,8.7335,8.7517,262800.0
2013-03-14 09:50:00,9.6,9.61,9.59,9.6,411600.0,8.7609,8.77,8.7517,8.7609,411600.0
2013-03-14 10:00:00,9.61,9.61,9.58,9.58,286800.0,8.77,8.77,8.7426,8.7426,286800.0
2013-03-14 10:10:00,9.58,9.58,9.55,9.55,372000.0,8.7426,8.7426,8.7152,8.7152,372000.0
2013-03-14 10:20:00,9.55,9.58,9.54,9.57,247200.0,8.7152,8.7426,8.7061,8.7335,247200.0
2013-03-14 10:30:00,9.57,9.58,9.57,9.58,85200.0,8.7335,8.7426,8.7335,8.7426,85200.0
2013-03-14 10:40:00,9.58,9.59,9.58,9.58,61200.0,8.7426,8.7517,8.7426,8.7426,61200.0
2013-03-14 10:50:00,9.58,9.58,9.57,9.58,96000.0,8.7426,8.7426,8.7335,8.7426,96000.0
2013-03-14 11:00:00,9.58,9.59,9.58,9.58,75600.0,8.7426,8.7517,8.7426,8.7426,75600.0
2013-03-14 11:10:00,9.58,9.58,9.57,9.57,38400.0,8.7426,8.7426,8.7335,8.7335,38400.0
2013-03-14 11:20:00,9.57,9.58,9.56,9.57,97200.0,8.7335,8.7426,8.7243,8.7335,97200.0
2013-03-14 11:30:00,9.56,9.58,9.56,9.58,280800.0,8.7243,8.7426,8.7243,8.7426,280800.0
2013-03-14 11:40:00,9.58,9.59,9.58,9.59,98400.0,8.7426,8.7517,8.7426,8.7517,98400.0
2013-03-14 11:50:00,9.59,9.6,9.59,9.59,21600.0,8.7517,8.7609,8.7517,8.7517,21600.0
2013-03-14 12:00:00,9.59,9.61,9.59,9.61,64800.0,8.7517,8.77,8.7517,8.77,64800.0
2013-03-14 12:10:00,9.6,9.61,9.6,9.61,156000.0,8.7609,8.77,8.7609,8.77,156000.0
2013-03-14 12:20:00,9.61,9.61,9.6,9.6,87600.0,8.77,8.77,8.7609,8.7609,87600.0
2013-03-14 12:30:00,9.61,9.63,9.61,9.62,61200.0,8.77,8.7882,8.77,8.7791,61200.0
2013-03-14 12:40:00,9.62,9.62,9.6,9.6,422400.0,8.7791,8.7791,8.7609,8.7609,422400.0
2013-03-14 12:50:00,9.61,9.61,9.6,9.6,200400.0,8.77,8.77,8.7609,8.7609,200400.0
2013-03-14 13:00:00,9.6,9.61,9.6,9.61,112800.0,8.7609,8.77,8.7609,8.77,112800.0
2013-03-14 13:10:00,9.6,9.6,9.59,9.6,129600.0,8.7609,8.7609,8.7517,8.7609,129600.0
2013-03-14 13:20:00,9.6,9.6,9.59,9.59,190800.0,8.7609,8.7609,8.7517,8.7517,190800.0
2013-03-14 13:30:00,9.58,9.59,9.58,9.58,50400.0,8.7426,8.7517,8.7426,8.7426,50400.0
2013-03-14 13:40:00,9.58,9.59,9.58,9.59,13200.0,8.7426,8.7517,8.7426,8.7517,13200.0
2013-03-14 13:50:00,9.59,9.59,9.57,9.57,225600.0,8.7517,8.7517,8.7335,8.7335,225600.0
2013-03-14 14:00:00,9.58,9.59,9.58,9.59,73200.0,8.7426,8.7517,8.7426,8.7517,73200.0
2013-03-14 14:10:00,9.59,9.59,9.58,9.58,42000.0,8.7517,8.7517,8.7426,8.7426,42000.0
2013-03-14 14:20:00,9.59,9.6,9.58,9.58,64800.0,8.7517,8.7609,8.7426,8.7426,64800.0
2013-03-14 14:30:00,9.58,9.59,9.58,9.59,39600.0,8.7426,8.7517,8.7426,8.7517,39600.0
2013-03-14 14:40:00,9.59,9.6,9.59,9.6,42000.0,8.7517,8.7609,8.7517,8.7609,42000.0
2013-03-14 14:50:00,9.59,9.6,9.59,9.6,97200.0,8.7517,8.7609,8.7517,8.7609,97200.0
2013-03-14 15:00:00,9.6,9.61,9.6,9.61,34800.0,8.7609,8.77,8.7609,8.77,34800.0
2013-03-14 15:10:00,9.61,9.61,9.6,9.61,178800.0,8.77,8.77,8.7609,8.77,178800.0
2013-03-14 15:20:00,9.61,9.61,9.6,9.6,85200.0,8.77,8.77,8.7609,8.7609,85200.0
2013-03-14 15:30:00,9.6,9.62,9.6,9.62,201600.0,8.7609,8.7791,8.7609,8.7791,201600.0
2013-03-14 15:40:00,9.62,9.64,9.62,9.64,207600.0,8.7791,8.7974,8.7791,8.7974,207600.0
2013-03-14 15:50:00,9.64,9.64,9.62,9.63,558000.0,8.7974,8.7974,8.7791,8.7882,558000.0
2013-03-15 09:30:00,9.6,9.6,9.55,9.56,780000.0,8.7609,8.7609,8.7152,8.7243,780000.0
2013-03-15 09:40:00,9.56,9.59,9.56,9.58,578400.0,8.7243,8.7517,8.7243,8.7426,578400.0
2013-03-15 09:50:00,9.59,9.59,9.52,9.53,554400.0,8.7517,8.7517,8.6878,8.697,554400.0
2013-03-15 10:00:00,9.52,9.53,9.5,9.53,291600.0,8.6878,8.697,8.6696,8.697,291600.0
2013-03-15 10:10:00,9.53,9.54,9.51,9.54,225600.0,8.697,8.7061,8.6787,8.7061,225600.0
2013-03-15 10:20:00,9.54,9.56,9.54,9.56,62400.0,8.7061,8.7243,8.7061,8.7243,62400.0
2013-03-15 10:30:00,9.55,9.57,9.55,9.57,175200.0,8.7152,8.7335,8.7152,8.7335,175200.0
2013-03-15 10:40:00,9.57,9.58,9.56,9.57,201600.0,8.7335,8.7426,8.7243,8.7335,201600.0
2013-03-15 10:50:00,9.57,9.57,9.56,9.57,57600.0,8.7335,8.7335,8.7243,8.7335,57600.0
2013-03-15 11:00:00,9.57,9.58,9.57,9.58,109200.0,8.7335,8.7426,8.7335,8.7426,109200.0
2013-03-15 11:10:00,9.57,9.59,9.57,9.59,62400.0,8.7335,8.7517,8.7335,8.7517,62400.0
2013-03-15 11:20:00,9.59,9.61,9.58,9.61,372000.0,8.7517,8.77,8.7426,8.77,372000.0
2013-03-15 11:30:00,9.6,9.61,9.6,9.61,70800.0,8.7609,8.77,8.7609,8.77,70800.0
2013-03-15 11:40:00,9.61,9.61,9.6,9.6,168000.0,8.77,8.77,8.7609,8.7609,168000.0
2013-03-15 11:50:00,9.6,9.61,9.6,9.6,62400.0,8.7609,8.77,8.7609,8.7609,62400.0
2013-03-15 12:00:00,9.6,9.61,9.6,9.61,80400.0,8.7609,8.77,8.7609,8.77,80400.0
2013-03-15 12:10:00,9.61,9.62,9.6,9.62,24000.0,8.77,8.7791,8.7609,8.7791,24000.0
2013-03-15 12:20:00,9.61,9.62,9.61,9.62,67200.0,8.77,8.7791,8.77,8.7791,67200.0
2013-03-15 12:30:00,9.6,9.62,9.6,9.62,268800.0,8.7609,8.7791,8.7609,8.7791,268800.0
2013-03-15 12:40:00,9.62,9.63,9.62,9.63,62400.0,8.7791,8.7882,8.7791,8.7882,62400.0
2013-03-15 12:50:00,9.63,9.63,9.6,9.61,127200.0,8.7882,8.7882,8.7609,8.77,127200.0
2013-03-15 13:00:00,9.61,9.61,9.6,9.6,82800.0,8.77,8.77,8.7609,8.7609,82800.0
2013-03-15 13:10:00,9.6,9.6,9.6,9.6,67200.0,8.7609,8.7609,8.7609,8.7609,67200.0
2013-03-15 13:20:00,9.6,9.6,9.59,9.59,48000.0,8.7609,8.7609,8.7517,8.7517,48000.0
2013-03-15 13:30:00,9.6,9.6,9.6,9.6,51600.0,8.7609,8.7609,8.7609,8.7609,51600.0
2013-03-15 13:40:00,9.6,9.6,9.59,9.59,26400.0,8.7609,8.7609,8.7517,8.7517,26400.0
2013-03-15 13:50:00,9.59,9.6,9.59,9.59,30000.0,8.7517,8.7609,8.7517,8.7517,30000.0
2013-03-15 14:00:00,9.59,9.6,9.58,9.58,75600.0,8.7517,8.7609,8.7426,8.7426,75600.0
2013-03-15 14:10:00,9.58,9.58,9.57,9.57,10800.0,8.7426,8.7426,8.7335,8.7335,10800.0
2013-03-15 14:20:00,9.56,9.57,9.55,9.55,86400.0,8.7243,8.7335,8.7152,8.7152,86400.0
2013-03-15 14:30:00,9.56,9.56,9.54,9.55,79200.0,8.7243,8.7243,8.7061,8.7152,79200.0
2013-03-15 14:40:00,9.55,9.55,9.55,9.55,99600.0,8.7152,8.7152,8.7152,8.7152,99600.0
2013-03-15 14:50:00,9.55,9.55,9.53,9.55,171600.0,8.7152,8.7152,8.697,8.7152,171600.0
2013-03-15 15:00:00,9.56,9.57,9.56,9.56,121200.0,8.7243,8.7335,8.7243,8.7243,121200.0
2013-03-15 15:10:00,9.57,9.57,9.55,9.56,176400.0,8.7335,8.7335,8.7152,8.7243,176400.0
2013-03-15 15:20:00,9.56,9.56,9.54,9.56,110400.0,8.7243,8.7243,8.7061,8.7243,110400.0
2013-03-15 15:30:00,9.56,9.59,9.55,9.58,406800.0,8.7243,8.7517,8.7152,8.7426,406800.0
2013-03-15 15:40:00,9.58,9.59,9.58,9.58,172800.0,8.7426,8.7517,8.7426,8.7426,172800.0
2013-03-15 15:50:00,9.58,9.59,9.58,9.59,214800.0,8.7426,8.7517,8.7426,8.7517,214800.0
2013-03-18 09:30:00,9.32,9.37,9.29,9.37,1221600.0,8.5053,8.551,8.4779,8.551,1221600.0
2013-03-18 09:40:00,9.37,9.4,9.36,9.39,454800.0,8.551,8.5783,8.5418,8.5692,454800.0
2013-03-18 09:50:00,9.39,9.42,9.37,9.41,217200.0,8.5692,8.5966,8.551,8.5875,217200.0
2013-03-18 10:00:00,9.4,9.44,9.39,9.39,322800.0,8.5783,8.6148,8.5692,8.5692,322800.0
2013-03-18 10:10:00,9.39,9.44,9.39,9.44,214800.0,8.5692,8.6148,8.5692,8.6148,214800.0
2013-03-18 10:20:00,9.43,9.46,9.41,9.45,182400.0,8.6057,8.6331,8.5875,8.624,182400.0
2013-03-18 10:30:00,9.46,9.47,9.43,9.44,158400.0,8.6331,8.6422,8.6057,8.6148,158400.0
2013-03-18 10:40:00,9.44,9.47,9.42,9.45,243600.0,8.6148,8.6422,8.5966,8.624,243600.0
2013-03-18 10:50:00,9.46,9.46,9.44,9.44,67200.0,8.6331,8.6331,8.6148,8.6148,67200.0
2013-03-18 11:00:00,9.43,9.45,9.43,9.45,255600.0,8.6057,8.624,8.6057,8.624,255600.0
2013-03-18 11:10:00,9.45,9.47,9.45,9.46,57600.0,8.624,8.6422,8.624,8.6331,57600.0
2013-03-18 11:20:00,9.46,9.48,9.45,9.46,136800.0,8.6331,8.6513,8.624,8.6331,136800.0
2013-03-18 11:30:00,9.45,9.46,9.44,9.46,24000.0,8.624,8.6331,8.6148,8.6331,24000.0
2013-03-18 11:40:00,9.47,9.48,9.46,9.47,134400.0,8.6422,8.6513,8.6331,8.6422,134400.0
2013-03-18 11:50:00,9.48,9.49,9.48,9.49,218400.0,8.6513,8.6605,8.6513,8.6605,218400.0
2013-03-18 12:00:00,9.49,9.54,9.49,9.53,217200.0,8.6605,8.7061,8.6605,8.697,217200.0
2013-03-18 12:10:00,9.53,9.55,9.53,9.53,256800.0,8.697,8.7152,8.697,8.697,256800.0
2013-03-18 12:20:00,9.52,9.54,9.52,9.52,75600.0,8.6878,8.7061,8.6878,8.6878,75600.0
2013-03-18 12:30:00,9.52,9.52,9.51,9.51,117600.0,8.6878,8.6878,8.6787,8.6787,117600.0
2013-03-18 12:40:00,9.52,9.52,9.5,9.5,49200.0,8.6878,8.6878,8.6696,8.6696,49200.0
2013-03-18 12:50:00,9.5,9.52,9.5,9.52,49200.0,8.6696,8.6878,8.6696,8.6878,49200.0
2013-03-18 13:00:00,9.52,9.52,9.5,9.51,78000.0,8.6878,8.6878,8.6696,8.6787,78000.0
2013-03-18 13:10:00,9.51,9.52,9.51,9.52,46800.0,8.6787,8.6878,8.6787,8.6878,46800.0
2013-03-18 13:20:00,9.52,9.52,9.49,9.49,19200.0,8.6878,8.6878,8.6605,8.6605,19200.0
2013-03-18 13:30:00,9.5,9.5,9.47,9.48,94800.0,8.6696,8.6696,8.6422,8.6513,94800.0
2013-03-18 13:40:00,9.49,9.5,9.49,9.5,24000.0,8.6605,8.6696,8.6605,8.6696,24000.0
2013-03-18 13:50:00,9.49,9.49,9.48,9.48,55200.0,8.6605,8.6605,8.6513,8.6513,55200.0
2013-03-18 14:00:00,9.47,9.51,9.47,9.51,25200.0,8.6422,8.6787,8.6422,8.6787,25200.0
2013-03-18 14:10:00,9.51,9.54,9.5,9.53,76800.0,8.6787,8.7061,8.6696,8.697,76800.0
2013-03-18 14:20:00,9.53,9.56,9.53,9.56,67200.0,8.697,8.7243,8.697,8.7243,67200.0
2013-03-18 14:30:00,9.56,9.56,9.53,9.53,181200.0,8.7243,8.7243,8.697,8.697,181200.0
2013-03-18 14:40:00,9.54,9.55,9.53,9.54,151200.0,8.7061,8.7152,8.697,8.7061,151200.0
2013-03-18 14:50:00,9.52,9.53,9.49,9.49,213600.0,8.6878,8.697,8.6605,8.6605,213600.0
2013-03-18 15:00:00,9.49,9.51,9.49,9.5,177600.0,8.6605,8.6787,8.6605,8.6696,177600.0
2013-03-18 15:10:00,9.51,9.52,9.46,9.47,232800.0,8.6787,8.6878,8.6331,8.6422,232800.0
2013-03-18 15:20:00,9.48,9.49,9.44,9.44,556800.0,8.6513,8.6605,8.6148,8.6148,556800.0
2013-03-18 15:30:00,9.44,9.44,9.4,9.41,265200.0,8.6148,8.6148,8.5783,8.5875,265200.0
2013-03-18 15:40:00,9.41,9.43,9.4,9.42,266400.0,8.5875,8.6057,8.5783,8.5966,266400.0
2013-03-18 15:50:00,9.42,9.45,9.4,9.43,387600.0,8.5966,8.624,8.5783,8.6057,387600.0
2013-03-19 09:30:00,9.49,9.53,9.48,9.48,730800.0,8.6605,8.697,8.6513,8.6513,730800.0
2013-03-19 09:40:00,9.48,9.51,9.48,9.51,334800.0,8.6513,8.6787,8.6513,8.6787,334800.0
2013-03-19 09:50:00,9.52,9.53,9.5,9.52,340800.0,8.6878,8.697,8.6696,8.6878,340800.0
2013-03-19 10:00:00,9.52,9.53,9.49,9.5,380400.0,8.6878,8.697,8.6605,8.6696,380400.0
2013-03-19 10:10:00,9.5,9.51,9.5,9.5,72000.0,8.6696,8.6787,8.6696,8.6696,72000.0
2013-03-19 10:20:00,9.5,9.51,9.44,9.44,438000.0,8.6696,8.6787,8.6148,8.6148,438000.0
2013-03-19 10:30:00,9.44,9.45,9.42,9.43,318000.0,8.6148,8.624,8.5966,8.6057,318000.0
2013-03-19 10:40:00,9.43,9.45,9.4,9.4,264000.0,8.6057,8.624,8.5783,8.5783,264000.0
2013-03-19 10:50:00,9.4,9.43,9.4,9.43,237600.0,8.5783,8.6057,8.5783,8.6057,237600.0
2013-03-19 11:00:00,9.43,9.43,9.4,9.43,288000.0,8.6057,8.6057,8.5783,8.6057,288000.0
2013-03-19 11:10:00,9.43,9.46,9.43,9.46,127200.0,8.6057,8.6331,8.6057,8.6331,127200.0
2013-03-19 11:20:00,9.46,9.46,9.45,9.45,93600.0,8.6331,8.6331,8.624,8.624,93600.0
2013-03-19 11:30:00,9.46,9.47,9.42,9.42,266400.0,8.6331,8.6422,8.5966,8.5966,266400.0
2013-03-19 11:40:00,9.42,9.43,9.37,9.37,355200.0,8.5966,8.6057,8.551,8.551,355200.0
2013-03-19 11:50:00,9.36,9.36,9.26,9.28,345600.0,8.5418,8.5418,8.4506,8.4688,345600.0
2013-03-19 12:00:00,9.27,9.3,9.27,9.28,286800.0,8.4597,8.4871,8.4597,8.4688,286800.0
2013-03-19 12:10:00,9.28,9.28,9.24,9.27,218400.0,8.4688,8.4688,8.4323,8.4597,218400.0
2013-03-19 12:20:00,9.27,9.32,9.27,9.32,398400.0,8.4597,8.5053,8.4597,8.5053,398400.0
2013-03-19 12:30:00,9.31,9.31,9.29,9.31,214800.0,8.4962,8.4962,8.4779,8.4962,214800.0
2013-03-19 12:40:00,9.31,9.33,9.3,9.3,297600.0,8.4962,8.5145,8.4871,8.4871,297600.0
2013-03-19 12:50:00,9.29,9.3,9.27,9.27,200400.0,8.4779,8.4871,8.4597,8.4597,200400.0
2013-03-19 13:00:00,9.28,9.29,9.26,9.28,200400.0,8.4688,8.4779,8.4506,8.4688,200400.0
2013-03-19 13:10:00,9.28,9.28,9.21,9.21,231600.0,8.4688,8.4688,8.4049,8.4049,231600.0
2013-03-19 13:20:00,9.21,9.22,9.19,9.21,237600.0,8.4049,8.4141,8.3867,8.4049,237600.0
2013-03-19 13:30:00,9.2,9.25,9.19,9.21,457200.0,8.3958,8.4414,8.3867,8.4049,457200.0
2013-03-19 13:40:00,9.2,9.24,9.2,9.24,78000.0,8.3958,8.4323,8.3958,8.4323,78000.0
2013-03-19 13:50:00,9.24,9.26,9.22,9.26,86400.0,8.4323,8.4506,8.4141,8.4506,86400.0
2013-03-19 14:00:00,9.26,9.29,9.26,9.29,194400.0,8.4506,8.4779,8.4506,8.4779,194400.0
2013-03-19 14:10:00,9.29,9.3,9.23,9.24,211200.0,8.4779,8.4871,8.4232,8.4323,211200.0
2013-03-19 14:20:00,9.23,9.3,9.23,9.28,118800.0,8.4232,8.4871,8.4232,8.4688,118800.0
2013-03-19 14:30:00,9.29,9.35,9.29,9.31,402000.0,8.4779,8.5327,8.4779,8.4962,402000.0
2013-03-19 14:40:00,9.32,9.32,9.3,9.3,120000.0,8.5053,8.5053,8.4871,8.4871,120000.0
2013-03-19 14:50:00,9.3,9.3,9.28,9.29,84000.0,8.4871,8.4871,8.4688,8.4779,84000.0
2013-03-19 15:00:00,9.3,9.32,9.26,9.28,318000.0,8.4871,8.5053,8.4506,8.4688,318000.0
2013-03-19 15:10:00,9.28,9.41,9.27,9.35,752400.0,8.4688,8.5875,8.4597,8.5327,752400.0
2013-03-19 15:20:00,9.34,9.34,9.3,9.3,237600.0,8.5236,8.5236,8.4871,8.4871,237600.0
2013-03-19 15:30:00,9.31,9.33,9.28,9.33,339600.0,8.4962,8.5145,8.4688,8.5145,339600.0
2013-03-19 15:40:00,9.33,9.34,9.31,9.33,465600.0,8.5145,8.5236,8.4962,8.5145,465600.0
2013-03-19 15:50:00,9.33,9.38,9.33,9.37,550800.0,8.5145,8.5601,8.5145,8.551,550800.0
2013-03-20 09:30:00,9.53,9.57,9.53,9.57,744000.0,8.697,8.7335,8.697,8.7335,744000.0
2013-03-20 09:40:00,9.57,9.57,9.51,9.52,381600.0,8.7335,8.7335,8.6787,8.6878,381600.0
2013-03-20 09:50:00,9.52,9.54,9.51,9.52,157200.0,8.6878,8.7061,8.6787,8.6878,157200.0
2013-03-20 10:00:00,9.52,9.53,9.5,9.51,214800.0,8.6878,8.697,8.6696,8.6787,214800.0
2013-03-20 10:10:00,9.52,9.55,9.51,9.55,177600.0,8.6878,8.7152,8.6787,8.7152,177600.0
2013-03-20 10:20:00,9.55,9.55,9.52,9.53,100800.0,8.7152,8.7152,8.6878,8.697,100800.0
2013-03-20 10:30:00,9.53,9.54,9.49,9.5,250800.0,8.697,8.7061,8.6605,8.6696,250800.0
2013-03-20 10:40:00,9.5,9.52,9.5,9.52,26400.0,8.6696,8.6878,8.6696,8.6878,26400.0
2013-03-20 10:50:00,9.52,9.54,9.5,9.54,195600.0,8.6878,8.7061,8.6696,8.7061,195600.0
2013-03-20 11:00:00,9.54,9.54,9.53,9.53,82800.0,8.7061,8.7061,8.697,8.697,82800.0
2013-03-20 11:10:00,9.53,9.55,9.51,9.51,117600.0,8.697,8.7152,8.6787,8.6787,117600.0
2013-03-20 11:20:00,9.52,9.52,9.51,9.52,20400.0,8.6878,8.6878,8.6787,8.6878,20400.0
2013-03-20 11:30:00,9.53,9.53,9.52,9.53,16800.0,8.697,8.697,8.6878,8.697,16800.0
2013-03-20 11:40:00,9.53,9.53,9.5,9.51,106800.0,8.697,8.697,8.6696,8.6787,106800.0
2013-03-20 11:50:00,9.5,9.52,9.5,9.5,129600.0,8.6696,8.6878,8.6696,8.6696,129600.0
2013-03-20 12:00:00,9.5,9.51,9.5,9.51,94800.0,8.6696,8.6787,8.6696,8.6787,94800.0
2013-03-20 12:10:00,9.51,9.52,9.51,9.51,56400.0,8.6787,8.6878,8.6787,8.6787,56400.0
2013-03-20 12:20:00,9.5,9.53,9.5,9.53,133200.0,8.6696,8.697,8.6696,8.697,133200.0
2013-03-20 12:30:00,9.52,9.52,9.51,9.52,79200.0,8.6878,8.6878,8.6787,8.6878,79200.0
2013-03-20 12:40:00,9.52,9.54,9.52,9.53,91200.0,8.6878,8.7061,8.6878,8.697,91200.0
2013-03-20 12:50:00,9.53,9.53,9.51,9.53,39600.0,8.697,8.697,8.6787,8.697,39600.0
2013-03-20 13:00:00,9.52,9.52,9.52,9.52,10800.0,8.6878,8.6878,8.6878,8.6878,10800.0
2013-03-20 13:10:00,9.52,9.52,9.52,9.52,19200.0,8.6878,8.6878,8.6878,8.6878,19200.0
2013-03-20 13:20:00,9.52,9.53,9.52,9.53,52800.0,8.6878,8.697,8.6878,8.697,52800.0
2013-03-20 13:30:00,9.52,9.52,9.51,9.51,211200.0,8.6878,8.6878,8.6787,8.6787,211200.0
2013-03-20 13:40:00,9.52,9.52,9.51,9.52,98400.0,8.6878,8.6878,8.6787,8.6878,98400.0
2013-03-20 13:50:00,9.51,9.52,9.5,9.51,31200.0,8.6787,8.6878,8.6696,8.6787,31200.0
2013-03-20 14:00:00,9.49,9.54,9.49,9.51,411600.0,8.6605,8.7061,8.6605,8.6787,411600.0
2013-03-20 14:10:00,9.51,9.56,9.51,9.54,345600.0,8.6787,8.7243,8.6787,8.7061,345600.0
2013-03-20 14:20:00,9.55,9.61,9.54,9.59,583200.0,8.7152,8.77,8.7061,8.7517,583200.0
2013-03-20 14:30:00,9.59,9.59,9.56,9.58,164400.0,8.7517,8.7517,8.7243,8.7426,164400.0
2013-03-20 14:40:00,9.59,9.6,9.58,9.58,61200.0,8.7517,8.7609,8.7426,8.7426,61200.0
2013-03-20 14:50:00,9.58,9.58,9.56,9.56,32400.0,8.7426,8.7426,8.7243,8.7243,32400.0
2013-03-20 15:00:00,9.56,9.56,9.54,9.56,206400.0,8.7243,8.7243,8.7061,8.7243,206400.0
2013-03-20 15:10:00,9.57,9.58,9.56,9.58,145200.0,8.7335,8.7426,8.7243,8.7426,145200.0
2013-03-20 15:20:00,9.58,9.58,9.55,9.56,31200.0,8.7426,8.7426,8.7152,8.7243,31200.0
2013-03-20 15:30:00,9.56,9.57,9.54,9.57,158400.0,8.7243,8.7335,8.7061,8.7335,158400.0
2013-03-20 15:40:00,9.57,9.61,9.57,9.61,309600.0,8.7335,8.77,8.7335,8.77,309600.0
2013-03-20 15:50:00,9.6,9.6,9.53,9.56,430800.0,8.7609,8.7609,8.697,8.7243,430800.0
2013-03-21 09:30:00,9.39,9.43,9.38,9.43,907200.0,8.5692,8.6057,8.5601,8.6057,907200.0
2013-03-21 09:40:00,9.43,9.45,9.4,9.44,666000.0,8.6057,8.624,8.5783,8.6148,666000.0
2013-03-21 09:50:00,9.44,9.47,9.43,9.47,247200.0,8.6148,8.6422,8.6057,8.6422,247200.0
2013-03-21 10:00:00,9.47,9.47,9.4,9.42,354000.0,8.6422,8.6422,8.5783,8.5966,354000.0
2013-03-21 10:10:00,9.42,9.42,9.38,9.38,280800.0,8.5966,8.5966,8.5601,8.5601,280800.0
2013-03-21 10:20:00,9.38,9.4,9.36,9.39,618000.0,8.5601,8.5783,8.5418,8.5692,618000.0
2013-03-21 10:30:00,9.39,9.4,9.36,9.36,100800.0,8.5692,8.5783,8.5418,8.5418,100800.0
2013-03-21 10:40:00,9.36,9.41,9.36,9.4,206400.0,8.5418,8.5875,8.5418,8.5783,206400.0
2013-03-21 10:50:00,9.4,9.41,9.39,9.41,105600.0,8.5783,8.5875,8.5692,8.5875,105600.0
2013-03-21 11:00:00,9.41,9.41,9.38,9.4,176400.0,8.5875,8.5875,8.5601,8.5783,176400.0
2013-03-21 11:10:00,9.41,9.43,9.39,9.43,216000.0,8.5875,8.6057,8.5692,8.6057,216000.0
2013-03-21 11:20:00,9.43,9.46,9.43,9.44,212400.0,8.6057,8.6331,8.6057,8.6148,212400.0
2013-03-21 11:30:00,9.44,9.47,9.44,9.47,372000.0,8.6148,8.6422,8.6148,8.6422,372000.0
2013-03-21 11:40:00,9.47,9.49,9.47,9.47,207600.0,8.6422,8.6605,8.6422,8.6422,207600.0
2013-03-21 11:50:00,9.48,9.48,9.46,9.47,102000.0,8.6513,8.6513,8.6331,8.6422,102000.0
2013-03-21 12:00:00,9.47,9.48,9.46,9.47,50400.0,8.6422,8.6513,8.6331,8.6422,50400.0
2013-03-21 12:10:00,9.46,9.46,9.44,9.45,100800.0,8.6331,8.6331,8.6148,8.624,100800.0
2013-03-21 12:20:00,9.45,9.46,9.43,9.43,88800.0,8.624,8.6331,8.6057,8.6057,88800.0
2013-03-21 12:30:00,9.45,9.45,9.43,9.44,183600.0,8.624,8.624,8.6057,8.6148,183600.0
2013-03-21 12:40:00,9.46,9.46,9.44,9.45,133200.0,8.6331,8.6331,8.6148,8.624,133200.0
2013-03-21 12:50:00,9.45,9.46,9.44,9.44,74400.0,8.624,8.6331,8.6148,8.6148,74400.0
2013-03-21 13:00:00,9.43,9.46,9.43,9.45,140400.0,8.6057,8.6331,8.6057,8.624,140400.0
2013-03-21 13:10:00,9.45,9.45,9.4,9.4,94800.0,8.624,8.624,8.5783,8.5783,94800.0
2013-03-21 13:20:00,9.4,9.4,9.37,9.38,258000.0,8.5783,8.5783,8.551,8.5601,258000.0
2013-03-21 13:30:00,9.38,9.38,9.34,9.36,328800.0,8.5601,8.5601,8.5236,8.5418,328800.0
2013-03-21 13:40:00,9.36,9.37,9.33,9.36,205200.0,8.5418,8.551,8.5145,8.5418,205200.0
2013-03-21 13:50:00,9.36,9.36,9.35,9.36,52800.0,8.5418,8.5418,8.5327,8.5418,52800.0
2013-03-21 14:00:00,9.35,9.35,9.27,9.31,357600.0,8.5327,8.5327,8.4597,8.4962,357600.0
2013-03-21 14:10:00,9.31,9.39,9.31,9.37,618000.0,8.4962,8.5692,8.4962,8.551,618000.0
2013-03-21 14:20:00,9.37,9.4,9.35,9.36,152400.0,8.551,8.5783,8.5327,8.5418,152400.0
2013-03-21 14:30:00,9.37,9.38,9.35,9.36,103200.0,8.551,8.5601,8.5327,8.5418,103200.0
2013-03-21 14:40:00,9.36,9.39,9.35,9.37,177600.0,8.5418,8.5692,8.5327,8.551,177600.0
2013-03-21 14:50:00,9.38,9.38,9.36,9.38,57600.0,8.5601,8.5601,8.5418,8.5601,57600.0
2013-03-21 15:00:00,9.38,9.41,9.38,9.38,470400.0,8.5601,8.5875,8.5601,8.5601,470400.0
2013-03-21 15:10:00,9.39,9.39,9.35,9.35,156000.0,8.5692,8.5692,8.5327,8.5327,156000.0
2013-03-21 15:20:00,9.35,9.39,9.35,9.38,70800.0,8.5327,8.5692,8.5327,8.5601,70800.0
2013-03-21 15:30:00,9.39,9.39,9.37,9.37,112800.0,8.5692,8.5692,8.551,8.551,112800.0
2013-03-21 15:40:00,9.37,9.37,9.33,9.35,520800.0,8.551,8.551,8.5145,8.5327,520800.0
2013-03-21 15:50:00,9.35,9.37,9.31,9.32,229200.0,8.5327,8.551,8.4962,8.5053,229200.0
2013-03-22 09:30:00,9.4,9.44,9.4,9.44,372000.0,8.5783,8.6148,8.5783,8.6148,372000.0
2013-03-22 09:40:00,9.44,9.44,9.39,9.39,225600.0,8.6148,8.6148,8.5692,8.5692,225600.0
2013-03-22 09:50:00,9.39,9.43,9.39,9.42,144000.0,8.5692,8.6057,8.5692,8.5966,144000.0
2013-03-22 10:00:00,9.43,9.47,9.43,9.47,451200.0,8.6057,8.6422,8.6057,8.6422,451200.0
2013-03-22 10:10:00,9.47,9.5,9.46,9.48,216000.0,8.6422,8.6696,8.6331,8.6513,216000.0
2013-03-22 10:20:00,9.49,9.49,9.47,9.49,326400.0,8.6605,8.6605,8.6422,8.6605,326400.0
2013-03-22 10:30:00,9.48,9.48,9.38,9.47,162000.0,8.6513,8.6513,8.5601,8.6422,162000.0
2013-03-22 10:40:00,9.47,9.49,9.45,9.46,130800.0,8.6422,8.6605,8.624,8.6331,130800.0
2013-03-22 10:50:00,9.45,9.46,9.43,9.46,123600.0,8.624,8.6331,8.6057,8.6331,123600.0
2013-03-22 11:00:00,9.47,9.49,9.47,9.47,91200.0,8.6422,8.6605,8.6422,8.6422,91200.0
2013-03-22 11:10:00,9.48,9.49,9.46,9.49,136800.0,8.6513,8.6605,8.6331,8.6605,136800.0
2013-03-22 11:20:00,9.49,9.51,9.48,9.51,163200.0,8.6605,8.6787,8.6513,8.6787,163200.0
2013-03-22 11:30:00,9.5,9.52,9.49,9.5,123600.0,8.6696,8.6878,8.6605,8.6696,123600.0
2013-03-22 11:40:00,9.48,9.48,9.48,9.48,20400.0,8.6513,8.6513,8.6513,8.6513,20400.0
2013-03-22 11:50:00,9.48,9.49,9.47,9.47,116400.0,8.6513,8.6605,8.6422,8.6422,116400.0
2013-03-22 12:00:00,9.47,9.49,9.47,9.47,172800.0,8.6422,8.6605,8.6422,8.6422,172800.0
2013-03-22 12:10:00,9.47,9.48,9.45,9.47,178800.0,8.6422,8.6513,8.624,8.6422,178800.0
2013-03-22 12:20:00,9.47,9.47,9.46,9.46,46800.0,8.6422,8.6422,8.6331,8.6331,46800.0
2013-03-22 12:30:00,9.47,9.48,9.46,9.48,43200.0,8.6422,8.6513,8.6331,8.6513,43200.0
2013-03-22 12:40:00,9.47,9.47,9.46,9.46,140400.0,8.6422,8.6422,8.6331,8.6331,140400.0
2013-03-22 12:50:00,9.46,9.48,9.46,9.48,81600.0,8.6331,8.6513,8.6331,8.6513,81600.0
2013-03-22 13:00:00,9.48,9.49,9.47,9.49,133200.0,8.6513,8.6605,8.6422,8.6605,133200.0
2013-03-22 13:10:00,9.49,9.5,9.49,9.5,56400.0,8.6605,8.6696,8.6605,8.6696,56400.0
2013-03-22 13:20:00,9.49,9.53,9.49,9.53,174000.0,8.6605,8.697,8.6605,8.697,174000.0
2013-03-22 13:30:00,9.52,9.53,9.5,9.5,110400.0,8.6878,8.697,8.6696,8.6696,110400.0
2013-03-22 13:40:00,9.5,9.5,9.49,9.5,46800.0,8.6696,8.6696,8.6605,8.6696,46800.0
2013-03-22 13:50:00,9.49,9.49,9.48,9.49,52800.0,8.6605,8.6605,8.6513,8.6605,52800.0
2013-03-22 14:00:00,9.49,9.5,9.47,9.48,112800.0,8.6605,8.6696,8.6422,8.6513,112800.0
2013-03-22 14:10:00,9.48,9.5,9.48,9.49,242400.0,8.6513,8.6696,8.6513,8.6605,242400.0
2013-03-22 14:20:00,9.49,9.5,9.49,9.49,206400.0,8.6605,8.6696,8.6605,8.6605,206400.0
2013-03-22 14:30:00,9.49,9.51,9.48,9.51,139200.0,8.6605,8.6787,8.6513,8.6787,139200.0
2013-03-22 14:40:00,9.51,9.51,9.5,9.51,151200.0,8.6787,8.6787,8.6696,8.6787,151200.0
2013-03-22 14:50:00,9.5,9.5,9.48,9.49,156000.0,8.6696,8.6696,8.6513,8.6605,156000.0
2013-03-22 15:00:00,9.49,9.49,9.47,9.47,224400.0,8.6605,8.6605,8.6422,8.6422,224400.0
2013-03-22 15:10:00,9.48,9.48,9.46,9.46,134400.0,8.6513,8.6513,8.6331,8.6331,134400.0
2013-03-22 15:20:00,9.46,9.46,9.45,9.46,261600.0,8.6331,8.6331,8.624,8.6331,261600.0
2013-03-22 15:30:00,9.46,9.49,9.46,9.48,130800.0,8.6331,8.6605,8.6331,8.6513,130800.0
2013-03-22 15:40:00,9.48,9.49,9.46,9.47,279600.0,8.6513,8.6605,8.6331,8.6422,279600.0
2013-03-22 15:50:00,9.46,9.53,9.46,9.52,741600.0,8.6331,8.697,8.6331,8.6878,741600.0
2013-03-25 09:30:00,9.62,9.62,9.59,9.62,566400.0,8.7791,8.7791,8.7517,8.7791,566400.0
2013-03-25 09:40:00,9.62,9.65,9.62,9.65,212400.0,8.7791,8.8065,8.7791,8.8065,212400.0
2013-03-25 09:50:00,9.66,9.66,9.64,9.65,201600.0,8.8156,8.8156,8.7974,8.8065,201600.0
2013-03-25 10:00:00,9.66,9.67,9.65,9.66,105600.0,8.8156,8.8247,8.8065,8.8156,105600.0
2013-03-25 10:10:00,9.66,9.67,9.64,9.65,109200.0,8.8156,8.8247,8.7974,8.8065,109200.0
2013-03-25 10:20:00,9.64,9.65,9.58,9.59,235200.0,8.7974,8.8065,8.7426,8.7517,235200.0
2013-03-25 10:30:00,9.59,9.6,9.56,9.57,256800.0,8.7517,8.7609,8.7243,8.7335,256800.0
2013-03-25 10:40:00,9.57,9.57,9.5,9.52,352800.0,8.7335,8.7335,8.6696,8.6878,352800.0
2013-03-25 10:50:00,9.52,9.53,9.48,9.49,160800.0,8.6878,8.697,8.6513,8.6605,160800.0
2013-03-25 11:00:00,9.49,9.49,9.45,9.49,345600.0,8.6605,8.6605,8.624,8.6605,345600.0
2013-03-25 11:10:00,9.5,9.51,9.41,9.41,493200.0,8.6696,8.6787,8.5875,8.5875,493200.0
2013-03-25 11:20:00,9.4,9.44,9.4,9.42,292800.0,8.5783,8.6148,8.5783,8.5966,292800.0
2013-03-25 11:30:00,9.42,9.47,9.41,9.46,153600.0,8.5966,8.6422,8.5875,8.6331,153600.0
2013-03-25 11:40:00,9.45,9.49,9.45,9.48,330000.0,8.624,8.6605,8.624,8.6513,330000.0
2013-03-25 11:50:00,9.48,9.48,9.46,9.47,68400.0,8.6513,8.6513,8.6331,8.6422,68400.0
2013-03-25 12:00:00,9.47,9.48,9.44,9.44,116400.0,8.6422,8.6513,8.6148,8.6148,116400.0
2013-03-25 12:10:00,9.44,9.46,9.43,9.44,111600.0,8.6148,8.6331,8.6057,8.6148,111600.0
2013-03-25 12:20:00,9.43,9.44,9.41,9.41,74400.0,8.6057,8.6148,8.5875,8.5875,74400.0
2013-03-25 12:30:00,9.41,9.42,9.4,9.41,70800.0,8.5875,8.5966,8.5783,8.5875,70800.0
2013-03-25 12:40:00,9.42,9.43,9.41,9.42,124800.0,8.5966,8.6057,8.5875,8.5966,124800.0
2013-03-25 12:50:00,9.41,9.41,9.36,9.39,177600.0,8.5875,8.5875,8.5418,8.5692,177600.0
2013-03-25 13:00:00,9.36,9.36,9.32,9.33,295200.0,8.5418,8.5418,8.5053,8.5145,295200.0
2013-03-25 13:10:00,9.33,9.35,9.33,9.34,91200.0,8.5145,8.5327,8.5145,8.5236,91200.0
2013-03-25 13:20:00,9.34,9.4,9.34,9.39,147600.0,8.5236,8.5783,8.5236,8.5692,147600.0
2013-03-25 13:30:00,9.38,9.38,9.36,9.36,115200.0,8.5601,8.5601,8.5418,8.5418,115200.0
2013-03-25 13:40:00,9.37,9.44,9.37,9.44,237600.0,8.551,8.6148,8.551,8.6148,237600.0
2013-03-25 13:50:00,9.44,9.5,9.44,9.47,406800.0,8.6148,8.6696,8.6148,8.6422,406800.0
2013-03-25 14:00:00,9.47,9.47,9.46,9.47,187200.0,8.6422,8.6422,8.6331,8.6422,187200.0
2013-03-25 14:10:00,9.47,9.48,9.44,9.47,171600.0,8.6422,8.6513,8.6148,8.6422,171600.0
2013-03-25 14:20:00,9.48,9.49,9.45,9.45,97200.0,8.6513,8.6605,8.624,8.624,97200.0
2013-03-25 14:30:00,9.44,9.44,9.42,9.43,242400.0,8.6148,8.6148,8.5966,8.6057,242400.0
2013-03-25 14:40:00,9.42,9.45,9.42,9.43,62400.0,8.5966,8.624,8.5966,8.6057,62400.0
2013-03-25 14:50:00,9.43,9.44,9.43,9.44,92400.0,8.6057,8.6148,8.6057,8.6148,92400.0
2013-03-25 15:00:00,9.43,9.44,9.4,9.4,186000.0,8.6057,8.6148,8.5783,8.5783,186000.0
2013-03-25 15:10:00,9.39,9.42,9.38,9.38,204000.0,8.5692,8.5966,8.5601,8.5601,204000.0
2013-03-25 15:20:00,9.38,9.4,9.36,9.36,226800.0,8.5601,8.5783,8.5418,8.5418,226800.0
2013-03-25 15:30:00,9.39,9.41,9.38,9.41,424800.0,8.5692,8.5875,8.5601,8.5875,424800.0
2013-03-25 15:40:00,9.41,9.41,9.37,9.37,400800.0,8.5875,8.5875,8.551,8.551,400800.0
2013-03-25 15:50:00,9.38,9.46,9.38,9.43,637200.0,8.5601,8.6331,8.5601,8.6057,637200.0
2013-03-26 09:30:00,9.54,9.56,9.54,9.56,340800.0,8.7061,8.7243,8.7061,8.7243,340800.0
2013-03-26 09:40:00,9.56,9.6,9.56,9.57,432000.0,8.7243,8.7609,8.7243,8.7335,432000.0
2013-03-26 09:50:00,9.58,9.6,9.56,9.58,360000.0,8.7426,8.7609,8.7243,8.7426,360000.0
2013-03-26 10:00:00,9.56,9.59,9.54,9.59,178800.0,8.7243,8.7517,8.7061,8.7517,178800.0
2013-03-26 10:10:00,9.6,9.61,9.57,9.57,253200.0,8.7609,8.77,8.7335,8.7335,253200.0
2013-03-26 10:20:00,9.58,9.59,9.56,9.59,159600.0,8.7426,8.7517,8.7243,8.7517,159600.0
2013-03-26 10:30:00,9.59,9.61,9.57,9.57,242400.0,8.7517,8.77,8.7335,8.7335,242400.0
2013-03-26 10:40:00,9.57,9.57,9.51,9.54,391200.0,8.7335,8.7335,8.6787,8.7061,391200.0
2013-03-26 10:50:00,9.55,9.58,9.55,9.57,157200.0,8.7152,8.7426,8.7152,8.7335,157200.0
2013-03-26 11:00:00,9.57,9.58,9.56,9.57,189600.0,8.7335,8.7426,8.7243,8.7335,189600.0
2013-03-26 11:10:00,9.57,9.58,9.54,9.55,172800.0,8.7335,8.7426,8.7061,8.7152,172800.0
2013-03-26 11:20:00,9.55,9.57,9.54,9.55,96000.0,8.7152,8.7335,8.7061,8.7152,96000.0
2013-03-26 11:30:00,9.56,9.57,9.55,9.57,60000.0,8.7243,8.7335,8.7152,8.7335,60000.0
2013-03-26 11:40:00,9.57,9.59,9.57,9.59,73200.0,8.7335,8.7517,8.7335,8.7517,73200.0
2013-03-26 11:50:00,9.59,9.6,9.56,9.56,186000.0,8.7517,8.7609,8.7243,8.7243,186000.0
2013-03-26 12:00:00,9.56,9.58,9.56,9.58,87600.0,8.7243,8.7426,8.7243,8.7426,87600.0
2013-03-26 12:10:00,9.57,9.57,9.56,9.56,33600.0,8.7335,8.7335,8.7243,8.7243,33600.0
2013-03-26 12:20:00,9.56,9.56,9.53,9.53,24000.0,8.7243,8.7243,8.697,8.697,24000.0
2013-03-26 12:30:00,9.56,9.56,9.55,9.55,36000.0,8.7243,8.7243,8.7152,8.7152,36000.0
2013-03-26 12:40:00,9.56,9.57,9.55,9.57,54000.0,8.7243,8.7335,8.7152,8.7335,54000.0
2013-03-26 12:50:00,9.55,9.56,9.55,9.55,45600.0,8.7152,8.7243,8.7152,8.7152,45600.0
2013-03-26 13:00:00,9.55,9.57,9.55,9.57,51600.0,8.7152,8.7335,8.7152,8.7335,51600.0
2013-03-26 13:10:00,9.57,9.57,9.56,9.56,36000.0,8.7335,8.7335,8.7243,8.7243,36000.0
2013-03-26 13:20:00,9.57,9.59,9.57,9.59,61200.0,8.7335,8.7517,8.7335,8.7517,61200.0
2013-03-26 13:30:00,9.59,9.6,9.58,9.58,56400.0,8.7517,8.7609,8.7426,8.7426,56400.0
2013-03-26 13:40:00,9.58,9.59,9.58,9.59,99600.0,8.7426,8.7517,8.7426,8.7517,99600.0
2013-03-26 13:50:00,9.6,9.6,9.6,9.6,48000.0,8.7609,8.7609,8.7609,8.7609,48000.0
2013-03-26 14:00:00,9.6,9.6,9.59,9.59,50400.0,8.7609,8.7609,8.7517,8.7517,50400.0
2013-03-26 14:10:00,9.59,9.61,9.59,9.61,79200.0,8.7517,8.77,8.7517,8.77,79200.0
2013-03-26 14:20:00,9.61,9.62,9.6,9.61,114000.0,8.77,8.7791,8.7609,8.77,114000.0
2013-03-26 14:30:00,9.61,9.61,9.6,9.6,22800.0,8.77,8.77,8.7609,8.7609,22800.0
2013-03-26 14:40:00,9.59,9.6,9.59,9.59,56400.0,8.7517,8.7609,8.7517,8.7517,56400.0
2013-03-26 14:50:00,9.59,9.6,9.59,9.6,51600.0,8.7517,8.7609,8.7517,8.7609,51600.0
2013-03-26 15:00:00,9.61,9.62,9.6,9.62,111600.0,8.77,8.7791,8.7609,8.7791,111600.0
2013-03-26 15:10:00,9.61,9.63,9.61,9.61,165600.0,8.77,8.7882,8.77,8.77,165600.0
2013-03-26 15:20:00,9.62,9.64,9.61,9.62,123600.0,8.7791,8.7974,8.77,8.7791,123600.0
2013-03-26 15:30:00,9.63,9.65,9.63,9.65,294000.0,8.7882,8.8065,8.7882,8.8065,294000.0
2013-03-26 15:40:00,9.65,9.65,9.65,9.65,147600.0,8.8065,8.8065,8.8065,8.8065,147600.0
2013-03-26 15:50:00,9.65,9.65,9.62,9.64,405600.0,8.8065,8.8065,8.7791,8.7974,405600.0
2013-03-27 09:30:00,9.47,9.48,9.43,9.46,867600.0,8.6422,8.6513,8.6057,8.6331,867600.0
2013-03-27 09:40:00,9.46,9.49,9.46,9.47,399600.0,8.6331,8.6605,8.6331,8.6422,399600.0
2013-03-27 09:50:00,9.47,9.5,9.45,9.47,458400.0,8.6422,8.6696,8.624,8.6422,458400.0
2013-03-27 10:00:00,9.47,9.5,9.46,9.49,278400.0,8.6422,8.6696,8.6331,8.6605,278400.0
2013-03-27 10:10:00,9.49,9.49,9.45,9.46,277200.0,8.6605,8.6605,8.624,8.6331,277200.0
2013-03-27 10:20:00,9.45,9.53,9.45,9.51,248400.0,8.624,8.697,8.624,8.6787,248400.0
2013-03-27 10:30:00,9.51,9.53,9.5,9.52,390000.0,8.6787,8.697,8.6696,8.6878,390000.0
2013-03-27 10:40:00,9.54,9.56,9.53,9.55,548400.0,8.7061,8.7243,8.697,8.7152,548400.0
2013-03-27 10:50:00,9.55,9.55,9.53,9.54,152400.0,8.7152,8.7152,8.697,8.7061,152400.0
2013-03-27 11:00:00,9.54,9.55,9.52,9.53,196800.0,8.7061,8.7152,8.6878,8.697,196800.0
2013-03-27 11:10:00,9.53,9.58,9.53,9.56,541200.0,8.697,8.7426,8.697,8.7243,541200.0
2013-03-27 11:20:00,9.55,9.56,9.55,9.56,76800.0,8.7152,8.7243,8.7152,8.7243,76800.0
2013-03-27 11:30:00,9.56,9.58,9.56,9.57,66000.0,8.7243,8.7426,8.7243,8.7335,66000.0
2013-03-27 11:40:00,9.59,9.59,9.58,9.59,147600.0,8.7517,8.7517,8.7426,8.7517,147600.0
2013-03-27 11:50:00,9.6,9.6,9.57,9.58,228000.0,8.7609,8.7609,8.7335,8.7426,228000.0
2013-03-27 12:00:00,9.58,9.59,9.57,9.57,165600.0,8.7426,8.7517,8.7335,8.7335,165600.0
2013-03-27 12:10:00,9.57,9.59,9.57,9.58,110400.0,8.7335,8.7517,8.7335,8.7426,110400.0
2013-03-27 12:20:00,9.58,9.6,9.57,9.58,231600.0,8.7426,8.7609,8.7335,8.7426,231600.0
2013-03-27 12:30:00,9.58,9.59,9.56,9.59,106800.0,8.7426,8.7517,8.7243,8.7517,106800.0
2013-03-27 12:40:00,9.58,9.59,9.57,9.57,153600.0,8.7426,8.7517,8.7335,8.7335,153600.0
2013-03-27 12:50:00,9.56,9.58,9.56,9.58,206400.0,8.7243,8.7426,8.7243,8.7426,206400.0
2013-03-27 13:00:00,9.58,9.58,9.55,9.55,122400.0,8.7426,8.7426,8.7152,8.7152,122400.0
2013-03-27 13:10:00,9.55,9.56,9.54,9.56,88800.0,8.7152,8.7243,8.7061,8.7243,88800.0
2013-03-27 13:20:00,9.55,9.57,9.54,9.57,96000.0,8.7152,8.7335,8.7061,8.7335,96000.0
2013-03-27 13:30:00,9.56,9.58,9.55,9.58,45600.0,8.7243,8.7426,8.7152,8.7426,45600.0
2013-03-27 13:40:00,9.58,9.6,9.58,9.6,104400.0,8.7426,8.7609,8.7426,8.7609,104400.0
2013-03-27 13:50:00,9.6,9.6,9.58,9.59,122400.0,8.7609,8.7609,8.7426,8.7517,122400.0
2013-03-27 14:00:00,9.61,9.63,9.6,9.62,135600.0,8.77,8.7882,8.7609,8.7791,135600.0
2013-03-27 14:10:00,9.62,9.62,9.6,9.6,66000.0,8.7791,8.7791,8.7609,8.7609,66000.0
2013-03-27 14:20:00,9.61,9.63,9.6,9.62,117600.0,8.77,8.7882,8.7609,8.7791,117600.0
2013-03-27 14:30:00,9.63,9.63,9.61,9.63,68400.0,8.7882,8.7882,8.77,8.7882,68400.0
2013-03-27 14:40:00,9.62,9.64,9.62,9.62,147600.0,8.7791,8.7974,8.7791,8.7791,147600.0
2013-03-27 14:50:00,9.62,9.63,9.62,9.63,74400.0,8.7791,8.7882,8.7791,8.7882,74400.0
2013-03-27 15:00:00,9.63,9.63,9.61,9.62,118800.0,8.7882,8.7882,8.77,8.7791,118800.0
2013-03-27 15:10:00,9.62,9.63,9.61,9.62,146400.0,8.7791,8.7882,8.77,8.7791,146400.0
2013-03-27 15:20:00,9.62,9.65,9.62,9.64,182400.0,8.7791,8.8065,8.7791,8.7974,182400.0
2013-03-27 15:30:00,9.64,9.65,9.63,9.64,138000.0,8.7974,8.8065,8.7882,8.7974,138000.0
2013-03-27 15:40:00,9.64,9.65,9.63,9.63,138000.0,8.7974,8.8065,8.7882,8.7882,138000.0
2013-03-27 15:50:00,9.63,9.64,9.62,9.63,525600.0,8.7882,8.7974,8.7791,8.7882,525600.0
2013-03-28 09:30:00,9.63,9.67,9.63,9.64,427200.0,8.7882,8.8247,8.7882,8.7974,427200.0
2013-03-28 09:40:00,9.64,9.64,9.58,9.63,492000.0,8.7974,8.7974,8.7426,8.7882,492000.0
2013-03-28 09:50:00,9.63,9.66,9.62,9.63,410400.0,8.7882,8.8156,8.7791,8.7882,410400.0
2013-03-28 10:00:00,9.64,9.65,9.62,9.63,193200.0,8.7974,8.8065,8.7791,8.7882,193200.0
2013-03-28 10:10:00,9.63,9.65,9.63,9.63,331200.0,8.7882,8.8065,8.7882,8.7882,331200.0
2013-03-28 10:20:00,9.64,9.67,9.64,9.66,183600.0,8.7974,8.8247,8.7974,8.8156,183600.0
2013-03-28 10:30:00,9.66,9.68,9.66,9.68,411600.0,8.8156,8.8339,8.8156,8.8339,411600.0
2013-03-28 10:40:00,9.68,9.69,9.67,9.67,177600.0,8.8339,8.843,8.8247,8.8247,177600.0
2013-03-28 10:50:00,9.67,9.73,9.67,9.71,458400.0,8.8247,8.8795,8.8247,8.8612,458400.0
2013-03-28 11:00:00,9.71,9.72,9.7,9.7,254400.0,8.8612,8.8704,8.8521,8.8521,254400.0
2013-03-28 11:10:00,9.7,9.71,9.7,9.71,92400.0,8.8521,8.8612,8.8521,8.8612,92400.0
2013-03-28 11:20:00,9.71,9.72,9.7,9.72,250800.0,8.8612,8.8704,8.8521,8.8704,250800.0
2013-03-28 11:30:00,9.72,9.74,9.7,9.71,228000.0,8.8704,8.8886,8.8521,8.8612,228000.0
2013-03-28 11:40:00,9.7,9.7,9.7,9.7,70800.0,8.8521,8.8521,8.8521,8.8521,70800.0
2013-03-28 11:50:00,9.7,9.72,9.7,9.71,211200.0,8.8521,8.8704,8.8521,8.8612,211200.0
2013-03-28 12:00:00,9.7,9.71,9.69,9.7,172800.0,8.8521,8.8612,8.843,8.8521,172800.0
2013-03-28 12:10:00,9.7,9.7,9.67,9.67,168000.0,8.8521,8.8521,8.8247,8.8247,168000.0
2013-03-28 12:20:00,9.67,9.67,9.66,9.67,256800.0,8.8247,8.8247,8.8156,8.8247,256800.0
2013-03-28 12:30:00,9.68,9.68,9.67,9.68,50400.0,8.8339,8.8339,8.8247,8.8339,50400.0
2013-03-28 12:40:00,9.67,9.7,9.67,9.7,63600.0,8.8247,8.8521,8.8247,8.8521,63600.0
2013-03-28 12:50:00,9.69,9.69,9.69,9.69,15600.0,8.843,8.843,8.843,8.843,15600.0
2013-03-28 13:00:00,9.69,9.69,9.67,9.68,74400.0,8.843,8.843,8.8247,8.8339,74400.0
2013-03-28 13:10:00,9.68,9.68,9.68,9.68,20400.0,8.8339,8.8339,8.8339,8.8339,20400.0
2013-03-28 13:20:00,9.68,9.7,9.68,9.7,86400.0,8.8339,8.8521,8.8339,8.8521,86400.0
2013-03-28 13:30:00,9.7,9.7,9.69,9.69,216000.0,8.8521,8.8521,8.843,8.843,216000.0
2013-03-28 13:40:00,9.69,9.69,9.68,9.68,55200.0,8.843,8.843,8.8339,8.8339,55200.0
2013-03-28 13:50:00,9.68,9.69,9.68,9.69,32400.0,8.8339,8.843,8.8339,8.843,32400.0
2013-03-28 14:00:00,9.7,9.71,9.7,9.7,90000.0,8.8521,8.8612,8.8521,8.8521,90000.0
2013-03-28 14:10:00,9.71,9.71,9.7,9.7,39600.0,8.8612,8.8612,8.8521,8.8521,39600.0
2013-03-28 14:20:00,9.7,9.72,9.7,9.72,267600.0,8.8521,8.8704,8.8521,8.8704,267600.0
2013-03-28 14:30:00,9.71,9.72,9.71,9.71,99600.0,8.8612,8.8704,8.8612,8.8612,99600.0
2013-03-28 14:40:00,9.71,9.72,9.71,9.72,37200.0,8.8612,8.8704,8.8612,8.8704,37200.0
2013-03-28 14:50:00,9.72,9.73,9.72,9.73,39600.0,8.8704,8.8795,8.8704,8.8795,39600.0
2013-03-28 15:00:00,9.72,9.72,9.69,9.72,264000.0,8.8704,8.8704,8.843,8.8704,264000.0
2013-03-28 15:10:00,9.71,9.72,9.71,9.72,80400.0,8.8612,8.8704,8.8612,8.8704,80400.0
2013-03-28 15:20:00,9.72,9.75,9.72,9.74,181200.0,8.8704,8.8977,8.8704,8.8886,181200.0
2013-03-28 15:30:00,9.74,9.75,9.73,9.75,147600.0,8.8886,8.8977,8.8795,8.8977,147600.0
2013-03-28 15:40:00,9.73,9.74,9.72,9.74,128400.0,8.8795,8.8886,8.8704,8.8886,128400.0
2013-03-28 15:50:00,9.74,9.76,9.71,9.71,741600.0,8.8886,8.9069,8.8612,8.8612,741600.0
2013-04-01 09:30:00,9.72,9.77,9.71,9.76,301200.0,8.8704,8.916,8.8612,8.9069,301200.0
2013-04-01 09:40:00,9.77,9.78,9.75,9.75,246000.0,8.916,8.9251,8.8977,8.8977,246000.0
2013-04-01 09:50:00,9.75,9.76,9.72,9.73,212400.0,8.8977,8.9069,8.8704,8.8795,212400.0
2013-04-01 10:00:00,9.73,9.75,9.64,9.68,1087200.0,8.8795,8.8977,8.7974,8.8339,1087200.0
2013-04-01 10:10:00,9.68,9.71,9.68,9.69,252000.0,8.8339,8.8612,8.8339,8.843,252000.0
2013-04-01 10:20:00,9.69,9.7,9.68,9.7,145200.0,8.843,8.8521,8.8339,8.8521,145200.0
2013-04-01 10:30:00,9.69,9.69,9.63,9.63,204000.0,8.843,8.843,8.7882,8.7882,204000.0
2013-04-01 10:40:00,9.63,9.63,9.6,9.6,222000.0,8.7882,8.7882,8.7609,8.7609,222000.0
2013-04-01 10:50:00,9.6,9.6,9.58,9.58,166800.0,8.7609,8.7609,8.7426,8.7426,166800.0
2013-04-01 11:00:00,9.58,9.6,9.57,9.59,320400.0,8.7426,8.7609,8.7335,8.7517,320400.0
2013-04-01 11:10:00,9.6,9.6,9.58,9.58,34800.0,8.7609,8.7609,8.7426,8.7426,34800.0
2013-04-01 11:20:00,9.59,9.6,9.57,9.6,172800.0,8.7517,8.7609,8.7335,8.7609,172800.0
2013-04-01 11:30:00,9.6,9.62,9.6,9.6,147600.0,8.7609,8.7791,8.7609,8.7609,147600.0
2013-04-01 11:40:00,9.6,9.62,9.59,9.61,62400.0,8.7609,8.7791,8.7517,8.77,62400.0
2013-04-01 11:50:00,9.63,9.63,9.6,9.6,98400.0,8.7882,8.7882,8.7609,8.7609,98400.0
2013-04-01 12:00:00,9.6,9.6,9.59,9.6,25200.0,8.7609,8.7609,8.7517,8.7609,25200.0
2013-04-01 12:10:00,9.6,9.61,9.6,9.6,37200.0,8.7609,8.77,8.7609,8.7609,37200.0
2013-04-01 12:20:00,9.6,9.6,9.58,9.59,80400.0,8.7609,8.7609,8.7426,8.7517,80400.0
2013-04-01 12:30:00,9.58,9.59,9.58,9.59,90000.0,8.7426,8.7517,8.7426,8.7517,90000.0
2013-04-01 12:40:00,9.59,9.6,9.59,9.6,9600.0,8.7517,8.7609,8.7517,8.7609,9600.0
2013-04-01 12:50:00,9.6,9.62,9.6,9.62,86400.0,8.7609,8.7791,8.7609,8.7791,86400.0
2013-04-01 13:00:00,9.62,9.63,9.62,9.63,157200.0,8.7791,8.7882,8.7791,8.7882,157200.0
2013-04-01 13:10:00,9.63,9.63,9.63,9.63,16800.0,8.7882,8.7882,8.7882,8.7882,16800.0
2013-04-01 13:20:00,9.62,9.66,9.62,9.65,44400.0,8.7791,8.8156,8.7791,8.8065,44400.0
2013-04-01 13:30:00,9.65,9.65,9.65,9.65,20400.0,8.8065,8.8065,8.8065,8.8065,20400.0
2013-04-01 13:40:00,9.64,9.64,9.63,9.63,20400.0,8.7974,8.7974,8.7882,8.7882,20400.0
2013-04-01 13:50:00,9.63,9.64,9.62,9.63,54000.0,8.7882,8.7974,8.7791,8.7882,54000.0
2013-04-01 14:00:00,9.63,9.65,9.63,9.65,73200.0,8.7882,8.8065,8.7882,8.8065,73200.0
2013-04-01 14:10:00,9.64,9.64,9.63,9.63,13200.0,8.7974,8.7974,8.7882,8.7882,13200.0
2013-04-01 14:20:00,9.63,9.63,9.61,9.62,90000.0,8.7882,8.7882,8.77,8.7791,90000.0
2013-04-01 14:30:00,9.61,9.61,9.59,9.6,19200.0,8.77,8.77,8.7517,8.7609,19200.0
2013-04-01 14:40:00,9.59,9.61,9.59,9.61,15600.0,8.7517,8.77,8.7517,8.77,15600.0
2013-04-01 14:50:00,9.61,9.61,9.6,9.6,19200.0,8.77,8.77,8.7609,8.7609,19200.0
2013-04-01 15:00:00,9.6,9.61,9.58,9.6,199200.0,8.7609,8.77,8.7426,8.7609,199200.0
2013-04-01 15:10:00,9.59,9.59,9.56,9.56,50400.0,8.7517,8.7517,8.7243,8.7243,50400.0
2013-04-01 15:20:00,9.56,9.58,9.55,9.58,57600.0,8.7243,8.7426,8.7152,8.7426,57600.0
2013-04-01 15:30:00,9.58,9.59,9.55,9.57,206400.0,8.7426,8.7517,8.7152,8.7335,206400.0
2013-04-01 15:40:00,9.57,9.6,9.55,9.6,200400.0,8.7335,8.7609,8.7152,8.7609,200400.0
2013-04-01 15:50:00,9.6,9.62,9.59,9.61,627600.0,8.7609,8.7791,8.7517,8.77,627600.0
2013-04-02 09:30:00,9.72,9.76,9.7,9.75,459200.0,8.8704,8.9069,8.8521,8.8977,459200.0
2013-04-02 09:40:00,9.75,9.77,9.74,9.76,649600.0,8.8977,8.916,8.8886,8.9069,649600.0
2013-04-02 09:50:00,9.76,9.78,9.76,9.76,138000.0,8.9069,8.9251,8.9069,8.9069,138000.0
2013-04-02 10:00:00,9.77,9.81,9.77,9.8,432800.0,8.916,8.9525,8.916,8.9434,432800.0
2013-04-02 10:10:00,9.8,9.8,9.76,9.77,187200.0,8.9434,8.9434,8.9069,8.916,187200.0
2013-04-02 10:20:00,9.76,9.79,9.76,9.78,45600.0,8.9069,8.9342,8.9069,8.9251,45600.0
2013-04-02 10:30:00,9.78,9.79,9.75,9.79,64400.0,8.9251,8.9342,8.8977,8.9342,64400.0
2013-04-02 10:40:00,9.79,9.81,9.78,9.81,81200.0,8.9342,8.9525,8.9251,8.9525,81200.0
2013-04-02 10:50:00,9.81,9.82,9.8,9.82,41600.0,8.9525,8.9616,8.9434,8.9616,41600.0
2013-04-02 11:00:00,9.82,9.83,9.81,9.81,50800.0,8.9616,8.9707,8.9525,8.9525,50800.0
2013-04-02 11:10:00,9.8,9.82,9.8,9.81,93200.0,8.9434,8.9616,8.9434,8.9525,93200.0
2013-04-02 11:20:00,9.81,9.83,9.8,9.81,50000.0,8.9525,8.9707,8.9434,8.9525,50000.0
2013-04-02 11:30:00,9.81,9.82,9.8,9.8,70800.0,8.9525,8.9616,8.9434,8.9434,70800.0
2013-04-02 11:40:00,9.8,9.8,9.79,9.79,80800.0,8.9434,8.9434,8.9342,8.9342,80800.0
2013-04-02 11:50:00,9.79,9.8,9.79,9.8,21600.0,8.9342,8.9434,8.9342,8.9434,21600.0
2013-04-02 12:00:00,9.8,9.81,9.8,9.81,104400.0,8.9434,8.9525,8.9434,8.9525,104400.0
2013-04-02 12:10:00,9.82,9.82,9.81,9.81,8800.0,8.9616,8.9616,8.9525,8.9525,8800.0
2013-04-02 12:20:00,9.81,9.81,9.81,9.81,4000.0,8.9525,8.9525,8.9525,8.9525,4000.0
2013-04-02 12:30:00,9.81,9.81,9.8,9.8,8800.0,8.9525,8.9525,8.9434,8.9434,8800.0
2013-04-02 12:40:00,9.8,9.81,9.8,9.81,48800.0,8.9434,8.9525,8.9434,8.9525,48800.0
2013-04-02 12:50:00,9.81,9.82,9.81,9.81,39200.0,8.9525,8.9616,8.9525,8.9525,39200.0
2013-04-02 13:00:00,9.82,9.82,9.81,9.81,10800.0,8.9616,8.9616,8.9525,8.9525,10800.0
2013-04-02 13:10:00,9.8,9.8,9.79,9.79,54000.0,8.9434,8.9434,8.9342,8.9342,54000.0
2013-04-02 13:20:00,9.78,9.79,9.77,9.78,74000.0,8.9251,8.9342,8.916,8.9251,74000.0
2013-04-02 13:30:00,9.77,9.8,9.77,9.8,60800.0,8.916,8.9434,8.916,8.9434,60800.0
2013-04-02 13:40:00,9.8,9.8,9.79,9.8,129200.0,8.9434,8.9434,8.9342,8.9434,129200.0
2013-04-02 13:50:00,9.79,9.81,9.79,9.8,34400.0,8.9342,8.9525,8.9342,8.9434,34400.0
2013-04-02 14:00:00,9.8,9.8,9.8,9.8,41200.0,8.9434,8.9434,8.9434,8.9434,41200.0
2013-04-02 14:10:00,9.8,9.8,9.79,9.79,20800.0,8.9434,8.9434,8.9342,8.9342,20800.0
2013-04-02 14:20:00,9.79,9.79,9.77,9.77,24000.0,8.9342,8.9342,8.916,8.916,24000.0
2013-04-02 14:30:00,9.76,9.76,9.74,9.76,186800.0,8.9069,8.9069,8.8886,8.9069,186800.0
2013-04-02 14:40:00,9.75,9.75,9.72,9.73,54000.0,8.8977,8.8977,8.8704,8.8795,54000.0
2013-04-02 14:50:00,9.73,9.75,9.72,9.74,17200.0,8.8795,8.8977,8.8704,8.8886,17200.0
2013-04-02 15:00:00,9.75,9.76,9.74,9.76,11200.0,8.8977,8.9069,8.8886,8.9069,11200.0
2013-04-02 15:10:00,9.75,9.75,9.73,9.73,24800.0,8.8977,8.8977,8.8795,8.8795,24800.0
2013-04-02 15:20:00,9.72,9.73,9.72,9.73,53200.0,8.8704,8.8795,8.8704,8.8795,53200.0
2013-04-02 15:30:00,9.73,9.75,9.72,9.72,67600.0,8.8795,8.8977,8.8704,8.8704,67600.0
2013-04-02 15:40:00,9.72,9.72,9.68,9.71,152400.0,8.8704,8.8704,8.8339,8.8612,152400.0
2013-04-02 15:50:00,9.71,9.76,9.71,9.76,160800.0,8.8612,8.9069,8.8612,8.9069,160800.0
2013-04-03 09:30:00,9.78,9.79,9.76,9.76,152400.0,8.9251,8.9342,8.9069,8.9069,152400.0
2013-04-03 09:40:00,9.75,9.75,9.7,9.71,216000.0,8.8977,8.8977,8.8521,8.8612,216000.0
2013-04-03 09:50:00,9.7,9.71,9.69,9.7,142400.0,8.8521,8.8612,8.843,8.8521,142400.0
2013-04-03 10:00:00,9.7,9.71,9.63,9.66,188400.0,8.8521,8.8612,8.7882,8.8156,188400.0
2013-04-03 10:10:00,9.66,9.66,9.63,9.65,128800.0,8.8156,8.8156,8.7882,8.8065,128800.0
2013-04-03 10:20:00,9.65,9.67,9.64,9.67,131600.0,8.8065,8.8247,8.7974,8.8247,131600.0
2013-04-03 10:30:00,9.67,9.67,9.63,9.65,62800.0,8.8247,8.8247,8.7882,8.8065,62800.0
2013-04-03 10:40:00,9.66,9.67,9.64,9.66,90400.0,8.8156,8.8247,8.7974,8.8156,90400.0
2013-04-03 10:50:00,9.65,9.67,9.6,9.6,134000.0,8.8065,8.8247,8.7609,8.7609,134000.0
2013-04-03 11:00:00,9.61,9.62,9.58,9.58,92800.0,8.77,8.7791,8.7426,8.7426,92800.0
2013-04-03 11:10:00,9.58,9.59,9.56,9.58,118400.0,8.7426,8.7517,8.7243,8.7426,118400.0
2013-04-03 11:20:00,9.58,9.6,9.58,9.59,123200.0,8.7426,8.7609,8.7426,8.7517,123200.0
2013-04-03 11:30:00,9.59,9.6,9.58,9.59,139200.0,8.7517,8.7609,8.7426,8.7517,139200.0
2013-04-03 11:40:00,9.59,9.6,9.56,9.6,60400.0,8.7517,8.7609,8.7243,8.7609,60400.0
2013-04-03 11:50:00,9.6,9.62,9.6,9.61,26000.0,8.7609,8.7791,8.7609,8.77,26000.0
2013-04-03 12:00:00,9.61,9.61,9.58,9.59,118800.0,8.77,8.77,8.7426,8.7517,118800.0
2013-04-03 12:10:00,9.59,9.6,9.58,9.59,64000.0,8.7517,8.7609,8.7426,8.7517,64000.0
2013-04-03 12:20:00,9.58,9.59,9.55,9.55,58000.0,8.7426,8.7517,8.7152,8.7152,58000.0
2013-04-03 12:30:00,9.56,9.58,9.56,9.56,119200.0,8.7243,8.7426,8.7243,8.7243,119200.0
2013-04-03 12:40:00,9.56,9.56,9.52,9.52,221200.0,8.7243,8.7243,8.6878,8.6878,221200.0
2013-04-03 12:50:00,9.52,9.55,9.52,9.54,58000.0,8.6878,8.7152,8.6878,8.7061,58000.0
2013-04-03 13:00:00,9.54,9.56,9.54,9.55,60000.0,8.7061,8.7243,8.7061,8.7152,60000.0
2013-04-03 13:10:00,9.55,9.56,9.53,9.55,164400.0,8.7152,8.7243,8.697,8.7152,164400.0
2013-04-03 13:20:00,9.55,9.55,9.51,9.52,166800.0,8.7152,8.7152,8.6787,8.6878,166800.0
2013-04-03 13:30:00,9.52,9.52,9.45,9.46,382800.0,8.6878,8.6878,8.624,8.6331,382800.0
2013-04-03 13:40:00,9.46,9.48,9.45,9.47,95200.0,8.6331,8.6513,8.624,8.6422,95200.0
2013-04-03 13:50:00,9.47,9.47,9.44,9.44,68000.0,8.6422,8.6422,8.6148,8.6148,68000.0
2013-04-03 14:00:00,9.44,9.47,9.43,9.47,167600.0,8.6148,8.6422,8.6057,8.6422,167600.0
2013-04-03 14:10:00,9.47,9.49,9.46,9.48,121200.0,8.6422,8.6605,8.6331,8.6513,121200.0
2013-04-03 14:20:00,9.48,9.49,9.45,9.46,115600.0,8.6513,8.6605,8.624,8.6331,115600.0
2013-04-03 14:30:00,9.46,9.49,9.45,9.48,50400.0,8.6331,8.6605,8.624,8.6513,50400.0
2013-04-03 14:40:00,9.49,9.52,9.49,9.51,88400.0,8.6605,8.6878,8.6605,8.6787,88400.0
2013-04-03 14:50:00,9.52,9.53,9.51,9.52,212400.0,8.6878,8.697,8.6787,8.6878,212400.0
2013-04-03 15:00:00,9.51,9.52,9.49,9.49,92000.0,8.6787,8.6878,8.6605,8.6605,92000.0
2013-04-03 15:10:00,9.49,9.5,9.47,9.47,73200.0,8.6605,8.6696,8.6422,8.6422,73200.0
2013-04-03 15:20:00,9.47,9.47,9.46,9.47,57600.0,8.6422,8.6422,8.6331,8.6422,57600.0
2013-04-03 15:30:00,9.46,9.47,9.39,9.4,348000.0,8.6331,8.6422,8.5692,8.5783,348000.0
2013-04-03 15:40:00,9.4,9.49,9.39,9.49,283200.0,8.5783,8.6605,8.5692,8.6605,283200.0
2013-04-03 15:50:00,9.48,9.5,9.45,9.46,318800.0,8.6513,8.6696,8.624,8.6331,318800.0
2013-04-04 09:30:00,9.49,9.51,9.47,9.49,315600.0,8.6605,8.6787,8.6422,8.6605,315600.0
2013-04-04 09:40:00,9.51,9.58,9.51,9.57,189200.0,8.6787,8.7426,8.6787,8.7335,189200.0
2013-04-04 09:50:00,9.57,9.6,9.57,9.57,86800.0,8.7335,8.7609,8.7335,8.7335,86800.0
2013-04-04 10:00:00,9.58,9.63,9.58,9.61,206800.0,8.7426,8.7882,8.7426,8.77,206800.0
2013-04-04 10:10:00,9.61,9.61,9.57,9.57,93600.0,8.77,8.77,8.7335,8.7335,93600.0
2013-04-04 10:20:00,9.58,9.58,9.47,9.48,180800.0,8.7426,8.7426,8.6422,8.6513,180800.0
2013-04-04 10:30:00,9.48,9.52,9.48,9.5,108400.0,8.6513,8.6878,8.6513,8.6696,108400.0
2013-04-04 10:40:00,9.51,9.57,9.51,9.55,70000.0,8.6787,8.7335,8.6787,8.7152,70000.0
2013-04-04 10:50:00,9.56,9.59,9.54,9.54,42400.0,8.7243,8.7517,8.7061,8.7061,42400.0
2013-04-04 11:00:00,9.55,9.56,9.54,9.54,12400.0,8.7152,8.7243,8.7061,8.7061,12400.0
2013-04-04 11:10:00,9.53,9.56,9.53,9.56,23200.0,8.697,8.7243,8.697,8.7243,23200.0
2013-04-04 11:20:00,9.55,9.58,9.55,9.58,65600.0,8.7152,8.7426,8.7152,8.7426,65600.0
2013-04-04 11:30:00,9.57,9.57,9.52,9.53,64400.0,8.7335,8.7335,8.6878,8.697,64400.0
2013-04-04 11:40:00,9.52,9.54,9.51,9.53,67600.0,8.6878,8.7061,8.6787,8.697,67600.0
2013-04-04 11:50:00,9.52,9.53,9.51,9.51,48400.0,8.6878,8.697,8.6787,8.6787,48400.0
2013-04-04 12:00:00,9.51,9.51,9.46,9.47,50800.0,8.6787,8.6787,8.6331,8.6422,50800.0
2013-04-04 12:10:00,9.48,9.49,9.46,9.49,94800.0,8.6513,8.6605,8.6331,8.6605,94800.0
2013-04-04 12:20:00,9.5,9.5,9.46,9.48,47600.0,8.6696,8.6696,8.6331,8.6513,47600.0
2013-04-04 12:30:00,9.48,9.51,9.47,9.5,32000.0,8.6513,8.6787,8.6422,8.6696,32000.0
2013-04-04 12:40:00,9.49,9.51,9.48,9.51,6400.0,8.6605,8.6787,8.6513,8.6787,6400.0
2013-04-04 12:50:00,9.51,9.51,9.48,9.49,23600.0,8.6787,8.6787,8.6513,8.6605,23600.0
2013-04-04 13:00:00,9.48,9.48,9.47,9.47,43200.0,8.6513,8.6513,8.6422,8.6422,43200.0
2013-04-04 13:10:00,9.47,9.47,9.44,9.46,170000.0,8.6422,8.6422,8.6148,8.6331,170000.0
2013-04-04 13:20:00,9.46,9.48,9.46,9.48,13200.0,8.6331,8.6513,8.6331,8.6513,13200.0
2013-04-04 13:30:00,9.47,9.49,9.47,9.49,17200.0,8.6422,8.6605,8.6422,8.6605,17200.0
2013-04-04 13:40:00,9.49,9.54,9.49,9.53,42000.0,8.6605,8.7061,8.6605,8.697,42000.0
2013-04-04 13:50:00,9.53,9.53,9.52,9.53,13600.0,8.697,8.697,8.6878,8.697,13600.0
2013-04-04 14:00:00,9.52,9.52,9.51,9.52,26400.0,8.6878,8.6878,8.6787,8.6878,26400.0
2013-04-04 14:10:00,9.51,9.54,9.51,9.54,70000.0,8.6787,8.7061,8.6787,8.7061,70000.0
2013-04-04 14:20:00,9.54,9.57,9.53,9.56,150400.0,8.7061,8.7335,8.697,8.7243,150400.0
2013-04-04 14:30:00,9.56,9.57,9.55,9.55,42000.0,8.7243,8.7335,8.7152,8.7152,42000.0
2013-04-04 14:40:00,9.56,9.56,9.55,9.55,13200.0,8.7243,8.7243,8.7152,8.7152,13200.0
2013-04-04 14:50:00,9.55,9.55,9.53,9.54,9200.0,8.7152,8.7152,8.697,8.7061,9200.0
2013-04-04 15:00:00,9.54,9.55,9.54,9.54,20000.0,8.7061,8.7152,8.7061,8.7061,20000.0
2013-04-04 15:10:00,9.54,9.54,9.52,9.52,27200.0,8.7061,8.7061,8.6878,8.6878,27200.0
2013-04-04 15:20:00,9.52,9.53,9.52,9.53,46000.0,8.6878,8.697,8.6878,8.697,46000.0
2013-04-04 15:30:00,9.52,9.55,9.52,9.54,84400.0,8.6878,8.7152,8.6878,8.7061,84400.0
2013-04-04 15:40:00,9.54,9.55,9.53,9.54,54800.0,8.7061,8.7152,8.697,8.7061,54800.0
2013-04-04 15:50:00,9.54,9.59,9.54,9.57,141200.0,8.7061,8.7517,8.7061,8.7335,141200.0
2013-04-05 09:30:00,9.22,9.27,9.19,9.27,718000.0,8.4141,8.4597,8.3867,8.4597,718000.0
2013-04-05 09:40:00,9.27,9.29,9.25,9.28,257600.0,8.4597,8.4779,8.4414,8.4688,257600.0
2013-04-05 09:50:00,9.28,9.28,9.21,9.22,238400.0,8.4688,8.4688,8.4049,8.4141,238400.0
2013-04-05 10:00:00,9.22,9.25,9.2,9.25,197600.0,8.4141,8.4414,8.3958,8.4414,197600.0
2013-04-05 10:10:00,9.24,9.25,9.21,9.22,72000.0,8.4323,8.4414,8.4049,8.4141,72000.0
2013-04-05 10:20:00,9.22,9.29,9.22,9.27,217200.0,8.4141,8.4779,8.4141,8.4597,217200.0
2013-04-05 10:30:00,9.28,9.3,9.27,9.27,215200.0,8.4688,8.4871,8.4597,8.4597,215200.0
2013-04-05 10:40:00,9.29,9.29,9.24,9.27,120000.0,8.4779,8.4779,8.4323,8.4597,120000.0
2013-04-05 10:50:00,9.27,9.32,9.26,9.3,79200.0,8.4597,8.5053,8.4506,8.4871,79200.0
2013-04-05 11:00:00,9.3,9.34,9.3,9.32,85200.0,8.4871,8.5236,8.4871,8.5053,85200.0
2013-04-05 11:10:00,9.32,9.36,9.32,9.35,66400.0,8.5053,8.5418,8.5053,8.5327,66400.0
2013-04-05 11:20:00,9.35,9.35,9.33,9.33,96800.0,8.5327,8.5327,8.5145,8.5145,96800.0
2013-04-05 11:30:00,9.32,9.33,9.31,9.31,35200.0,8.5053,8.5145,8.4962,8.4962,35200.0
2013-04-05 11:40:00,9.31,9.34,9.31,9.34,36800.0,8.4962,8.5236,8.4962,8.5236,36800.0
2013-04-05 11:50:00,9.32,9.32,9.3,9.3,12400.0,8.5053,8.5053,8.4871,8.4871,12400.0
2013-04-05 12:00:00,9.3,9.31,9.29,9.31,30000.0,8.4871,8.4962,8.4779,8.4962,30000.0
2013-04-05 12:10:00,9.31,9.31,9.3,9.31,24400.0,8.4962,8.4962,8.4871,8.4962,24400.0
2013-04-05 12:20:00,9.29,9.3,9.28,9.29,26800.0,8.4779,8.4871,8.4688,8.4779,26800.0
2013-04-05 12:30:00,9.3,9.32,9.3,9.31,72000.0,8.4871,8.5053,8.4871,8.4962,72000.0
2013-04-05 12:40:00,9.32,9.34,9.31,9.33,46400.0,8.5053,8.5236,8.4962,8.5145,46400.0
2013-04-05 12:50:00,9.32,9.33,9.3,9.3,20000.0,8.5053,8.5145,8.4871,8.4871,20000.0
2013-04-05 13:00:00,9.3,9.33,9.3,9.33,14400.0,8.4871,8.5145,8.4871,8.5145,14400.0
2013-04-05 13:10:00,9.34,9.35,9.33,9.35,64800.0,8.5236,8.5327,8.5145,8.5327,64800.0
2013-04-05 13:20:00,9.35,9.36,9.34,9.35,88400.0,8.5327,8.5418,8.5236,8.5327,88400.0
2013-04-05 13:30:00,9.36,9.37,9.34,9.35,148400.0,8.5418,8.551,8.5236,8.5327,148400.0
2013-04-05 13:40:00,9.35,9.36,9.35,9.36,36800.0,8.5327,8.5418,8.5327,8.5418,36800.0
2013-04-05 13:50:00,9.35,9.36,9.34,9.34,55600.0,8.5327,8.5418,8.5236,8.5236,55600.0
2013-04-05 14:00:00,9.34,9.35,9.33,9.35,35200.0,8.5236,8.5327,8.5145,8.5327,35200.0
2013-04-05 14:10:00,9.34,9.34,9.32,9.33,89200.0,8.5236,8.5236,8.5053,8.5145,89200.0
2013-04-05 14:20:00,9.34,9.36,9.33,9.36,59600.0,8.5236,8.5418,8.5145,8.5418,59600.0
2013-04-05 14:30:00,9.36,9.38,9.36,9.38,124000.0,8.5418,8.5601,8.5418,8.5601,124000.0
2013-04-05 14:40:00,9.38,9.38,9.36,9.38,63600.0,8.5601,8.5601,8.5418,8.5601,63600.0
2013-04-05 14:50:00,9.38,9.38,9.37,9.38,61200.0,8.5601,8.5601,8.551,8.5601,61200.0
2013-04-05 15:00:00,9.37,9.37,9.35,9.37,80000.0,8.551,8.551,8.5327,8.551,80000.0
2013-04-05 15:10:00,9.37,9.38,9.36,9.36,43200.0,8.551,8.5601,8.5418,8.5418,43200.0
2013-04-05 15:20:00,9.36,9.37,9.34,9.36,109600.0,8.5418,8.551,8.5236,8.5418,109600.0
2013-04-05 15:30:00,9.36,9.41,9.35,9.41,210400.0,8.5418,8.5875,8.5327,8.5875,210400.0
2013-04-05 15:40:00,9.41,9.46,9.41,9.46,174800.0,8.5875,8.6331,8.5875,8.6331,174800.0
2013-04-05 15:50:00,9.46,9.47,9.44,9.45,184400.0,8.6331,8.6422,8.6148,8.624,184400.0
2013-04-08 09:30:00,9.47,9.47,9.42,9.44,704400.0,8.6422,8.6422,8.5966,8.6148,704400.0
2013-04-08 09:40:00,9.44,9.46,9.4,9.42,130400.0,8.6148,8.6331,8.5783,8.5966,130400.0
2013-04-08 09:50:00,9.41,9.42,9.38,9.42,355200.0,8.5875,8.5966,8.5601,8.5966,355200.0
2013-04-08 10:00:00,9.42,9.42,9.39,9.42,40800.0,8.5966,8.5966,8.5692,8.5966,40800.0
2013-04-08 10:10:00,9.44,9.44,9.37,9.37,48000.0,8.6148,8.6148,8.551,8.551,48000.0
2013-04-08 10:20:00,9.38,9.4,9.38,9.4,33600.0,8.5601,8.5783,8.5601,8.5783,33600.0
2013-04-08 10:30:00,9.41,9.43,9.41,9.42,139200.0,8.5875,8.6057,8.5875,8.5966,139200.0
2013-04-08 10:40:00,9.42,9.46,9.4,9.45,118400.0,8.5966,8.6331,8.5783,8.624,118400.0
2013-04-08 10:50:00,9.44,9.45,9.43,9.44,34800.0,8.6148,8.624,8.6057,8.6148,34800.0
2013-04-08 11:00:00,9.44,9.44,9.42,9.43,66000.0,8.6148,8.6148,8.5966,8.6057,66000.0
2013-04-08 11:10:00,9.43,9.46,9.42,9.44,31200.0,8.6057,8.6331,8.5966,8.6148,31200.0
2013-04-08 11:20:00,9.43,9.45,9.43,9.44,27600.0,8.6057,8.624,8.6057,8.6148,27600.0
2013-04-08 11:30:00,9.44,9.44,9.43,9.44,20800.0,8.6148,8.6148,8.6057,8.6148,20800.0
2013-04-08 11:40:00,9.44,9.45,9.43,9.44,38800.0,8.6148,8.624,8.6057,8.6148,38800.0
2013-04-08 11:50:00,9.44,9.44,9.42,9.43,19200.0,8.6148,8.6148,8.5966,8.6057,19200.0
2013-04-08 12:00:00,9.43,9.44,9.43,9.43,20000.0,8.6057,8.6148,8.6057,8.6057,20000.0
2013-04-08 12:10:00,9.42,9.43,9.42,9.42,14400.0,8.5966,8.6057,8.5966,8.5966,14400.0
2013-04-08 12:20:00,9.41,9.42,9.4,9.42,54800.0,8.5875,8.5966,8.5783,8.5966,54800.0
2013-04-08 12:30:00,9.43,9.44,9.43,9.44,11600.0,8.6057,8.6148,8.6057,8.6148,11600.0
2013-04-08 12:40:00,9.45,9.45,9.44,9.44,11200.0,8.624,8.624,8.6148,8.6148,11200.0
2013-04-08 12:50:00,9.43,9.43,9.43,9.43,16400.0,8.6057,8.6057,8.6057,8.6057,16400.0
2013-04-08 13:00:00,9.44,9.44,9.44,9.44,11200.0,8.6148,8.6148,8.6148,8.6148,11200.0
2013-04-08 13:10:00,9.44,9.46,9.44,9.46,66000.0,8.6148,8.6331,8.6148,8.6331,66000.0
2013-04-08 13:20:00,9.46,9.46,9.45,9.46,10400.0,8.6331,8.6331,8.624,8.6331,10400.0
2013-04-08 13:30:00,9.46,9.46,9.46,9.46,7200.0,8.6331,8.6331,8.6331,8.6331,7200.0
2013-04-08 13:40:00,9.47,9.51,9.47,9.51,32800.0,8.6422,8.6787,8.6422,8.6787,32800.0
2013-04-08 13:50:00,9.51,9.53,9.51,9.53,42000.0,8.6787,8.697,8.6787,8.697,42000.0
2013-04-08 14:00:00,9.53,9.53,9.52,9.53,31600.0,8.697,8.697,8.6878,8.697,31600.0
2013-04-08 14:10:00,9.53,9.56,9.53,9.55,49200.0,8.697,8.7243,8.697,8.7152,49200.0
2013-04-08 14:20:00,9.55,9.55,9.53,9.54,31600.0,8.7152,8.7152,8.697,8.7061,31600.0
2013-04-08 14:30:00,9.54,9.55,9.53,9.55,31600.0,8.7061,8.7152,8.697,8.7152,31600.0
2013-04-08 14:40:00,9.55,9.56,9.54,9.55,16800.0,8.7152,8.7243,8.7061,8.7152,16800.0
2013-04-08 14:50:00,9.55,9.56,9.53,9.54,18400.0,8.7152,8.7243,8.697,8.7061,18400.0
2013-04-08 15:00:00,9.54,9.54,9.54,9.54,18000.0,8.7061,8.7061,8.7061,8.7061,18000.0
2013-04-08 15:10:00,9.54,9.56,9.54,9.55,102000.0,8.7061,8.7243,8.7061,8.7152,102000.0
2013-04-08 15:20:00,9.54,9.56,9.54,9.56,77200.0,8.7061,8.7243,8.7061,8.7243,77200.0
2013-04-08 15:30:00,9.56,9.59,9.56,9.58,67600.0,8.7243,8.7517,8.7243,8.7426,67600.0
2013-04-08 15:40:00,9.58,9.6,9.58,9.59,515600.0,8.7426,8.7609,8.7426,8.7517,515600.0
2013-04-08 15:50:00,9.6,9.64,9.59,9.63,264400.0,8.7609,8.7974,8.7517,8.7882,264400.0
2013-04-09 09:30:00,9.69,9.7,9.66,9.68,588400.0,8.843,8.8521,8.8156,8.8339,588400.0
2013-04-09 09:40:00,9.68,9.68,9.63,9.65,280800.0,8.8339,8.8339,8.7882,8.8065,280800.0
2013-04-09 09:50:00,9.66,9.66,9.6,9.61,172000.0,8.8156,8.8156,8.7609,8.77,172000.0
2013-04-09 10:00:00,9.6,9.65,9.6,9.64,79200.0,8.7609,8.8065,8.7609,8.7974,79200.0
2013-04-09 10:10:00,9.63,9.66,9.63,9.63,127600.0,8.7882,8.8156,8.7882,8.7882,127600.0
2013-04-09 10:20:00,9.65,9.69,9.65,9.69,117200.0,8.8065,8.843,8.8065,8.843,117200.0
2013-04-09 10:30:00,9.69,9.69,9.65,9.66,116400.0,8.843,8.843,8.8065,8.8156,116400.0
2013-04-09 10:40:00,9.65,9.65,9.64,9.65,5600.0,8.8065,8.8065,8.7974,8.8065,5600.0
2013-04-09 10:50:00,9.64,9.64,9.62,9.63,39200.0,8.7974,8.7974,8.7791,8.7882,39200.0
2013-04-09 11:00:00,9.63,9.65,9.62,9.63,32800.0,8.7882,8.8065,8.7791,8.7882,32800.0
2013-04-09 11:10:00,9.64,9.65,9.6,9.6,22800.0,8.7974,8.8065,8.7609,8.7609,22800.0
2013-04-09 11:20:00,9.62,9.62,9.62,9.62,6000.0,8.7791,8.7791,8.7791,8.7791,6000.0
2013-04-09 11:30:00,9.64,9.65,9.64,9.64,39200.0,8.7974,8.8065,8.7974,8.7974,39200.0
2013-04-09 11:40:00,9.65,9.67,9.65,9.67,28400.0,8.8065,8.8247,8.8065,8.8247,28400.0
2013-04-09 11:50:00,9.66,9.68,9.66,9.68,17600.0,8.8156,8.8339,8.8156,8.8339,17600.0
2013-04-09 12:00:00,9.69,9.69,9.67,9.67,60400.0,8.843,8.843,8.8247,8.8247,60400.0
2013-04-09 12:10:00,9.67,9.69,9.67,9.69,43600.0,8.8247,8.843,8.8247,8.843,43600.0
2013-04-09 12:20:00,9.69,9.7,9.68,9.7,22800.0,8.843,8.8521,8.8339,8.8521,22800.0
2013-04-09 12:30:00,9.71,9.73,9.71,9.72,120800.0,8.8612,8.8795,8.8612,8.8704,120800.0
2013-04-09 12:40:00,9.72,9.72,9.71,9.72,50800.0,8.8704,8.8704,8.8612,8.8704,50800.0
2013-04-09 12:50:00,9.71,9.72,9.71,9.71,15600.0,8.8612,8.8704,8.8612,8.8612,15600.0
2013-04-09 13:00:00,9.72,9.74,9.72,9.72,8800.0,8.8704,8.8886,8.8704,8.8704,8800.0
2013-04-09 13:10:00,9.72,9.77,9.72,9.77,162000.0,8.8704,8.916,8.8704,8.916,162000.0
2013-04-09 13:20:00,9.76,9.8,9.76,9.79,114800.0,8.9069,8.9434,8.9069,8.9342,114800.0
2013-04-09 13:30:00,9.79,9.8,9.78,9.78,58000.0,8.9342,8.9434,8.9251,8.9251,58000.0
2013-04-09 13:40:00,9.79,9.81,9.79,9.8,61600.0,8.9342,8.9525,8.9342,8.9434,61600.0
2013-04-09 13:50:00,9.81,9.81,9.79,9.79,51200.0,8.9525,8.9525,8.9342,8.9342,51200.0
2013-04-09 14:00:00,9.79,9.8,9.79,9.8,58000.0,8.9342,8.9434,8.9342,8.9434,58000.0
2013-04-09 14:10:00,9.8,9.8,9.78,9.79,98400.0,8.9434,8.9434,8.9251,8.9342,98400.0
2013-04-09 14:20:00,9.78,9.81,9.77,9.8,50800.0,8.9251,8.9525,8.916,8.9434,50800.0
2013-04-09 14:30:00,9.81,9.82,9.81,9.81,53200.0,8.9525,8.9616,8.9525,8.9525,53200.0
2013-04-09 14:40:00,9.81,9.84,9.81,9.83,156000.0,8.9525,8.9799,8.9525,8.9707,156000.0
2013-04-09 14:50:00,9.83,9.84,9.82,9.82,36800.0,8.9707,8.9799,8.9616,8.9616,36800.0
2013-04-09 15:00:00,9.83,9.83,9.79,9.79,79200.0,8.9707,8.9707,8.9342,8.9342,79200.0
2013-04-09 15:10:00,9.79,9.81,9.79,9.81,58400.0,8.9342,8.9525,8.9342,8.9525,58400.0
2013-04-09 15:20:00,9.8,9.81,9.79,9.79,59200.0,8.9434,8.9525,8.9342,8.9342,59200.0
2013-04-09 15:30:00,9.79,9.79,9.74,9.76,121200.0,8.9342,8.9342,8.8886,8.9069,121200.0
2013-04-09 15:40:00,9.76,9.78,9.74,9.76,278000.0,8.9069,8.9251,8.8886,8.9069,278000.0
2013-04-09 15:50:00,9.75,9.77,9.72,9.73,287200.0,8.8977,8.916,8.8704,8.8795,287200.0
2013-04-10 09:30:00,9.81,9.88,9.81,9.87,502800.0,8.9525,9.0164,8.9525,9.0072,502800.0
2013-04-10 09:40:00,9.86,9.89,9.84,9.89,122000.0,8.9981,9.0255,8.9799,9.0255,122000.0
2013-04-10 09:50:00,9.89,9.9,9.86,9.9,64800.0,9.0255,9.0346,8.9981,9.0346,64800.0
2013-04-10 10:00:00,9.9,9.95,9.9,9.94,297200.0,9.0346,9.0803,9.0346,9.0711,297200.0
2013-04-10 10:10:00,9.94,9.95,9.92,9.92,123200.0,9.0711,9.0803,9.0529,9.0529,123200.0
2013-04-10 10:20:00,9.92,9.95,9.92,9.95,99200.0,9.0529,9.0803,9.0529,9.0803,99200.0
2013-04-10 10:30:00,9.96,9.96,9.94,9.94,133600.0,9.0894,9.0894,9.0711,9.0711,133600.0
2013-04-10 10:40:00,9.95,9.99,9.95,9.99,119600.0,9.0803,9.1168,9.0803,9.1168,119600.0
2013-04-10 10:50:00,9.98,10.03,9.97,10.03,121600.0,9.1076,9.1533,9.0985,9.1533,121600.0
2013-04-10 11:00:00,10.03,10.05,10.01,10.05,296800.0,9.1533,9.1715,9.135,9.1715,296800.0
2013-04-10 11:10:00,10.05,10.06,10.03,10.03,146000.0,9.1715,9.1806,9.1533,9.1533,146000.0
2013-04-10 11:20:00,10.03,10.04,10.03,10.04,80000.0,9.1533,9.1624,9.1533,9.1624,80000.0
2013-04-10 11:30:00,10.04,10.05,10.04,10.04,21600.0,9.1624,9.1715,9.1624,9.1624,21600.0
2013-04-10 11:40:00,10.05,10.06,10.05,10.05,56000.0,9.1715,9.1806,9.1715,9.1715,56000.0
2013-04-10 11:50:00,10.05,10.08,10.05,10.06,81600.0,9.1715,9.1989,9.1715,9.1806,81600.0
2013-04-10 12:00:00,10.05,10.05,10.03,10.05,41200.0,9.1715,9.1715,9.1533,9.1715,41200.0
2013-04-10 12:10:00,10.05,10.06,10.05,10.06,14800.0,9.1715,9.1806,9.1715,9.1806,14800.0
2013-04-10 12:20:00,10.06,10.07,10.05,10.06,19600.0,9.1806,9.1898,9.1715,9.1806,19600.0
2013-04-10 12:30:00,10.06,10.1,10.06,10.1,40400.0,9.1806,9.2171,9.1806,9.2171,40400.0
2013-04-10 12:40:00,10.1,10.11,10.1,10.11,35600.0,9.2171,9.2263,9.2171,9.2263,35600.0
2013-04-10 12:50:00,10.11,10.11,10.09,10.1,30800.0,9.2263,9.2263,9.208,9.2171,30800.0
2013-04-10 13:00:00,10.11,10.11,10.09,10.1,7200.0,9.2263,9.2263,9.208,9.2171,7200.0
2013-04-10 13:10:00,10.1,10.1,10.09,10.09,33200.0,9.2171,9.2171,9.208,9.208,33200.0
2013-04-10 13:20:00,10.09,10.12,10.08,10.11,56800.0,9.208,9.2354,9.1989,9.2263,56800.0
2013-04-10 13:30:00,10.11,10.12,10.08,10.08,11600.0,9.2263,9.2354,9.1989,9.1989,11600.0
2013-04-10 13:40:00,10.09,10.11,10.09,10.1,12800.0,9.208,9.2263,9.208,9.2171,12800.0
2013-04-10 13:50:00,10.1,10.1,10.08,10.09,44000.0,9.2171,9.2171,9.1989,9.208,44000.0
2013-04-10 14:00:00,10.1,10.11,10.1,10.11,21200.0,9.2171,9.2263,9.2171,9.2263,21200.0
2013-04-10 14:10:00,10.11,10.11,10.1,10.11,25600.0,9.2263,9.2263,9.2171,9.2263,25600.0
2013-04-10 14:20:00,10.11,10.12,10.08,10.08,83600.0,9.2263,9.2354,9.1989,9.1989,83600.0
2013-04-10 14:30:00,10.08,10.08,10.06,10.08,82000.0,9.1989,9.1989,9.1806,9.1989,82000.0
2013-04-10 14:40:00,10.08,10.1,10.08,10.1,32800.0,9.1989,9.2171,9.1989,9.2171,32800.0
2013-04-10 14:50:00,10.1,10.1,10.08,10.09,110800.0,9.2171,9.2171,9.1989,9.208,110800.0
2013-04-10 15:00:00,10.09,10.09,10.06,10.06,80400.0,9.208,9.208,9.1806,9.1806,80400.0
2013-04-10 15:10:00,10.06,10.07,10.05,10.05,66800.0,9.1806,9.1898,9.1715,9.1715,66800.0
2013-04-10 15:20:00,10.05,10.1,10.05,10.09,58000.0,9.1715,9.2171,9.1715,9.208,58000.0
2013-04-10 15:30:00,10.09,10.11,10.07,10.11,73600.0,9.208,9.2263,9.1898,9.2263,73600.0
2013-04-10 15:40:00,10.11,10.12,10.1,10.11,310800.0,9.2263,9.2354,9.2171,9.2263,310800.0
2013-04-10 15:50:00,10.11,10.12,10.09,10.09,352800.0,9.2263,9.2354,9.208,9.208,352800.0
2013-04-11 09:30:00,10.11,10.12,10.08,10.08,183600.0,9.2263,9.2354,9.1989,9.1989,183600.0
2013-04-11 09:40:00,10.09,10.13,10.07,10.13,219600.0,9.208,9.2445,9.1898,9.2445,219600.0
2013-04-11 09:50:00,10.13,10.15,10.12,10.12,300400.0,9.2445,9.2628,9.2354,9.2354,300400.0
2013-04-11 10:00:00,10.12,10.18,10.12,10.17,204000.0,9.2354,9.2902,9.2354,9.281,204000.0
2013-04-11 10:10:00,10.17,10.17,10.14,10.15,245200.0,9.281,9.281,9.2536,9.2628,245200.0
2013-04-11 10:20:00,10.15,10.19,10.15,10.19,109200.0,9.2628,9.2993,9.2628,9.2993,109200.0
2013-04-11 10:30:00,10.18,10.19,10.15,10.18,107600.0,9.2902,9.2993,9.2628,9.2902,107600.0
2013-04-11 10:40:00,10.18,10.21,10.18,10.21,147200.0,9.2902,9.3175,9.2902,9.3175,147200.0
2013-04-11 10:50:00,10.2,10.24,10.2,10.24,72400.0,9.3084,9.3449,9.3084,9.3449,72400.0
2013-04-11 11:00:00,10.24,10.26,10.24,10.25,110800.0,9.3449,9.3632,9.3449,9.354,110800.0
2013-04-11 11:10:00,10.24,10.28,10.24,10.28,89200.0,9.3449,9.3814,9.3449,9.3814,89200.0
2013-04-11 11:20:00,10.28,10.29,10.27,10.27,56800.0,9.3814,9.3905,9.3723,9.3723,56800.0
2013-04-11 11:30:00,10.28,10.28,10.24,10.24,98000.0,9.3814,9.3814,9.3449,9.3449,98000.0
2013-04-11 11:40:00,10.23,10.24,10.21,10.21,61200.0,9.3358,9.3449,9.3175,9.3175,61200.0
2013-04-11 11:50:00,10.22,10.23,10.21,10.23,14000.0,9.3267,9.3358,9.3175,9.3358,14000.0
2013-04-11 12:00:00,10.22,10.22,10.2,10.21,56000.0,9.3267,9.3267,9.3084,9.3175,56000.0
2013-04-11 12:10:00,10.21,10.21,10.2,10.21,54800.0,9.3175,9.3175,9.3084,9.3175,54800.0
2013-04-11 12:20:00,10.21,10.22,10.19,10.19,66800.0,9.3175,9.3267,9.2993,9.2993,66800.0
2013-04-11 12:30:00,10.2,10.23,10.2,10.22,69200.0,9.3084,9.3358,9.3084,9.3267,69200.0
2013-04-11 12:40:00,10.23,10.24,10.22,10.24,21200.0,9.3358,9.3449,9.3267,9.3449,21200.0
2013-04-11 12:50:00,10.22,10.25,10.22,10.24,21600.0,9.3267,9.354,9.3267,9.3449,21600.0
2013-04-11 13:00:00,10.24,10.27,10.24,10.26,74800.0,9.3449,9.3723,9.3449,9.3632,74800.0
2013-04-11 13:10:00,10.26,10.26,10.25,10.26,11600.0,9.3632,9.3632,9.354,9.3632,11600.0
2013-04-11 13:20:00,10.26,10.26,10.24,10.24,24000.0,9.3632,9.3632,9.3449,9.3449,24000.0
2013-04-11 13:30:00,10.24,10.27,10.24,10.27,53200.0,9.3449,9.3723,9.3449,9.3723,53200.0
2013-04-11 13:40:00,10.27,10.27,10.24,10.25,60800.0,9.3723,9.3723,9.3449,9.354,60800.0
2013-04-11 13:50:00,10.24,10.24,10.2,10.2,160400.0,9.3449,9.3449,9.3084,9.3084,160400.0
2013-04-11 14:00:00,10.21,10.21,10.18,10.2,63200.0,9.3175,9.3175,9.2902,9.3084,63200.0
2013-04-11 14:10:00,10.19,10.19,10.17,10.18,66400.0,9.2993,9.2993,9.281,9.2902,66400.0
2013-04-11 14:20:00,10.19,10.21,10.18,10.21,63200.0,9.2993,9.3175,9.2902,9.3175,63200.0
2013-04-11 14:30:00,10.2,10.22,10.2,10.22,47600.0,9.3084,9.3267,9.3084,9.3267,47600.0
2013-04-11 14:40:00,10.21,10.22,10.2,10.21,28800.0,9.3175,9.3267,9.3084,9.3175,28800.0
2013-04-11 14:50:00,10.2,10.24,10.2,10.24,58800.0,9.3084,9.3449,9.3084,9.3449,58800.0
2013-04-11 15:00:00,10.24,10.26,10.22,10.23,59600.0,9.3449,9.3632,9.3267,9.3358,59600.0
2013-04-11 15:10:00,10.24,10.24,10.21,10.21,50000.0,9.3449,9.3449,9.3175,9.3175,50000.0
2013-04-11 15:20:00,10.21,10.22,10.19,10.21,57200.0,9.3175,9.3267,9.2993,9.3175,57200.0
2013-04-11 15:30:00,10.21,10.23,10.2,10.2,56000.0,9.3175,9.3358,9.3084,9.3084,56000.0
2013-04-11 15:40:00,10.19,10.2,10.16,10.2,74000.0,9.2993,9.3084,9.2719,9.3084,74000.0
2013-04-11 15:50:00,10.19,10.21,10.18,10.2,170800.0,9.2993,9.3175,9.2902,9.3084,170800.0
2013-04-12 09:30:00,10.09,10.13,10.08,10.12,401600.0,9.208,9.2445,9.1989,9.2354,401600.0
2013-04-12 09:40:00,10.13,10.16,10.11,10.15,222000.0,9.2445,9.2719,9.2263,9.2628,222000.0
2013-04-12 09:50:00,10.15,10.15,10.07,10.08,262400.0,9.2628,9.2628,9.1898,9.1989,262400.0
2013-04-12 10:00:00,10.08,10.09,10.06,10.08,241200.0,9.1989,9.208,9.1806,9.1989,241200.0
2013-04-12 10:10:00,10.09,10.12,10.06,10.06,120800.0,9.208,9.2354,9.1806,9.1806,120800.0
2013-04-12 10:20:00,10.06,10.1,10.06,10.09,233600.0,9.1806,9.2171,9.1806,9.208,233600.0
2013-04-12 10:30:00,10.08,10.09,10.04,10.05,332000.0,9.1989,9.208,9.1624,9.1715,332000.0
2013-04-12 10:40:00,10.05,10.05,9.96,9.97,426400.0,9.1715,9.1715,9.0894,9.0985,426400.0
2013-04-12 10:50:00,9.97,10.01,9.97,9.98,103200.0,9.0985,9.135,9.0985,9.1076,103200.0
2013-04-12 11:00:00,9.97,9.99,9.95,9.97,182400.0,9.0985,9.1168,9.0803,9.0985,182400.0
2013-04-12 11:10:00,9.97,10.02,9.97,10.02,107200.0,9.0985,9.1441,9.0985,9.1441,107200.0
2013-04-12 11:20:00,10.02,10.02,9.99,10.02,48800.0,9.1441,9.1441,9.1168,9.1441,48800.0
2013-04-12 11:30:00,10.02,10.02,10.0,10.0,75600.0,9.1441,9.1441,9.1259,9.1259,75600.0
2013-04-12 11:40:00,10.0,10.02,9.99,10.01,108800.0,9.1259,9.1441,9.1168,9.135,108800.0
2013-04-12 11:50:00,10.01,10.05,10.01,10.05,176400.0,9.135,9.1715,9.135,9.1715,176400.0
2013-04-12 12:00:00,10.05,10.05,10.03,10.05,117200.0,9.1715,9.1715,9.1533,9.1715,117200.0
2013-04-12 12:10:00,10.05,10.06,10.03,10.04,40400.0,9.1715,9.1806,9.1533,9.1624,40400.0
2013-04-12 12:20:00,10.04,10.04,10.02,10.03,14800.0,9.1624,9.1624,9.1441,9.1533,14800.0
2013-04-12 12:30:00,10.02,10.05,10.02,10.05,21600.0,9.1441,9.1715,9.1441,9.1715,21600.0
2013-04-12 12:40:00,10.05,10.07,10.04,10.04,112000.0,9.1715,9.1898,9.1624,9.1624,112000.0
2013-04-12 12:50:00,10.05,10.08,10.05,10.07,79200.0,9.1715,9.1989,9.1715,9.1898,79200.0
2013-04-12 13:00:00,10.07,10.12,10.07,10.11,106000.0,9.1898,9.2354,9.1898,9.2263,106000.0
2013-04-12 13:10:00,10.11,10.11,10.07,10.07,54800.0,9.2263,9.2263,9.1898,9.1898,54800.0
2013-04-12 13:20:00,10.07,10.08,10.06,10.06,36800.0,9.1898,9.1989,9.1806,9.1806,36800.0
2013-04-12 13:30:00,10.06,10.07,10.05,10.06,28000.0,9.1806,9.1898,9.1715,9.1806,28000.0
2013-04-12 13:40:00,10.05,10.09,10.05,10.08,90800.0,9.1715,9.208,9.1715,9.1989,90800.0
2013-04-12 13:50:00,10.08,10.08,10.05,10.05,32000.0,9.1989,9.1989,9.1715,9.1715,32000.0
2013-04-12 14:00:00,10.07,10.08,10.06,10.08,56800.0,9.1898,9.1989,9.1806,9.1989,56800.0
2013-04-12 14:10:00,10.07,10.07,10.06,10.06,13600.0,9.1898,9.1898,9.1806,9.1806,13600.0
2013-04-12 14:20:00,10.06,10.06,10.05,10.06,19200.0,9.1806,9.1806,9.1715,9.1806,19200.0
2013-04-12 14:30:00,10.04,10.05,10.03,10.05,13200.0,9.1624,9.1715,9.1533,9.1715,13200.0
2013-04-12 14:40:00,10.06,10.06,10.05,10.06,19200.0,9.1806,9.1806,9.1715,9.1806,19200.0
2013-04-12 14:50:00,10.05,10.06,10.04,10.06,60800.0,9.1715,9.1806,9.1624,9.1806,60800.0
2013-04-12 15:00:00,10.05,10.06,10.05,10.06,21600.0,9.1715,9.1806,9.1715,9.1806,21600.0
2013-04-12 15:10:00,10.06,10.1,10.06,10.09,72800.0,9.1806,9.2171,9.1806,9.208,72800.0
2013-04-12 15:20:00,10.09,10.09,10.07,10.08,72800.0,9.208,9.208,9.1898,9.1989,72800.0
2013-04-12 15:30:00,10.08,10.09,10.08,10.09,36800.0,9.1989,9.208,9.1989,9.208,36800.0
2013-04-12 15:40:00,10.08,10.11,10.08,10.09,79200.0,9.1989,9.2263,9.1989,9.208,79200.0
2013-04-12 15:50:00,10.1,10.12,10.09,10.12,394400.0,9.2171,9.2354,9.208,9.2354,394400.0
2013-04-15 09:30:00,9.96,9.98,9.93,9.98,366800.0,9.0894,9.1076,9.062,9.1076,366800.0
2013-04-15 09:40:00,9.98,9.98,9.89,9.89,262800.0,9.1076,9.1076,9.0255,9.0255,262800.0
2013-04-15 09:50:00,9.9,9.97,9.89,9.96,212000.0,9.0346,9.0985,9.0255,9.0894,212000.0
2013-04-15 10:00:00,9.96,9.96,9.86,9.89,431200.0,9.0894,9.0894,8.9981,9.0255,431200.0
2013-04-15 10:10:00,9.88,9.93,9.88,9.92,143200.0,9.0164,9.062,9.0164,9.0529,143200.0
2013-04-15 10:20:00,9.92,9.92,9.88,9.92,320400.0,9.0529,9.0529,9.0164,9.0529,320400.0
2013-04-15 10:30:00,9.91,9.94,9.89,9.93,137600.0,9.0438,9.0711,9.0255,9.062,137600.0
2013-04-15 10:40:00,9.93,9.97,9.9,9.96,132000.0,9.062,9.0985,9.0346,9.0894,132000.0
2013-04-15 10:50:00,9.96,9.96,9.92,9.95,130400.0,9.0894,9.0894,9.0529,9.0803,130400.0
2013-04-15 11:00:00,9.95,9.95,9.91,9.92,34400.0,9.0803,9.0803,9.0438,9.0529,34400.0
2013-04-15 11:10:00,9.9,9.9,9.87,9.88,127600.0,9.0346,9.0346,9.0072,9.0164,127600.0
2013-04-15 11:20:00,9.89,9.9,9.88,9.89,86000.0,9.0255,9.0346,9.0164,9.0255,86000.0
2013-04-15 11:30:00,9.9,9.95,9.88,9.95,48400.0,9.0346,9.0803,9.0164,9.0803,48400.0
2013-04-15 11:40:00,9.94,9.94,9.88,9.88,59200.0,9.0711,9.0711,9.0164,9.0164,59200.0
2013-04-15 11:50:00,9.88,9.89,9.79,9.81,228800.0,9.0164,9.0255,8.9342,8.9525,228800.0
2013-04-15 12:00:00,9.81,9.81,9.77,9.8,56400.0,8.9525,8.9525,8.916,8.9434,56400.0
2013-04-15 12:10:00,9.8,9.83,9.8,9.81,29600.0,8.9434,8.9707,8.9434,8.9525,29600.0
2013-04-15 12:20:00,9.81,9.81,9.78,9.79,118800.0,8.9525,8.9525,8.9251,8.9342,118800.0
2013-04-15 12:30:00,9.78,9.78,9.72,9.74,178000.0,8.9251,8.9251,8.8704,8.8886,178000.0
2013-04-15 12:40:00,9.73,9.75,9.7,9.72,88000.0,8.8795,8.8977,8.8521,8.8704,88000.0
2013-04-15 12:50:00,9.72,9.72,9.64,9.7,109600.0,8.8704,8.8704,8.7974,8.8521,109600.0
2013-04-15 13:00:00,9.69,9.71,9.67,9.71,91200.0,8.843,8.8612,8.8247,8.8612,91200.0
2013-04-15 13:10:00,9.71,9.72,9.69,9.7,78800.0,8.8612,8.8704,8.843,8.8521,78800.0
2013-04-15 13:20:00,9.71,9.72,9.69,9.71,21200.0,8.8612,8.8704,8.843,8.8612,21200.0
2013-04-15 13:30:00,9.71,9.71,9.7,9.71,18000.0,8.8612,8.8612,8.8521,8.8612,18000.0
2013-04-15 13:40:00,9.71,9.71,9.68,9.71,25200.0,8.8612,8.8612,8.8339,8.8612,25200.0
2013-04-15 13:50:00,9.7,9.71,9.67,9.68,60800.0,8.8521,8.8612,8.8247,8.8339,60800.0
2013-04-15 14:00:00,9.67,9.67,9.61,9.63,141200.0,8.8247,8.8247,8.77,8.7882,141200.0
2013-04-15 14:10:00,9.63,9.64,9.59,9.62,93600.0,8.7882,8.7974,8.7517,8.7791,93600.0
2013-04-15 14:20:00,9.62,9.65,9.6,9.61,66800.0,8.7791,8.8065,8.7609,8.77,66800.0
2013-04-15 14:30:00,9.62,9.65,9.62,9.63,107200.0,8.7791,8.8065,8.7791,8.7882,107200.0
2013-04-15 14:40:00,9.63,9.72,9.63,9.71,153600.0,8.7882,8.8704,8.7882,8.8612,153600.0
2013-04-15 14:50:00,9.7,9.7,9.58,9.59,187200.0,8.8521,8.8521,8.7426,8.7517,187200.0
2013-04-15 15:00:00,9.58,9.63,9.53,9.55,636000.0,8.7426,8.7882,8.697,8.7152,636000.0
2013-04-15 15:10:00,9.56,9.62,9.51,9.61,354400.0,8.7243,8.7791,8.6787,8.77,354400.0
2013-04-15 15:20:00,9.6,9.62,9.55,9.55,200400.0,8.7609,8.7791,8.7152,8.7152,200400.0
2013-04-15 15:30:00,9.55,9.56,9.45,9.48,438000.0,8.7152,8.7243,8.624,8.6513,438000.0
2013-04-15 15:40:00,9.48,9.56,9.48,9.5,379200.0,8.6513,8.7243,8.6513,8.6696,379200.0
2013-04-15 15:50:00,9.51,9.55,9.41,9.42,498800.0,8.6787,8.7152,8.5875,8.5966,498800.0
2013-04-16 09:30:00,9.63,9.68,9.6,9.67,883600.0,8.7882,8.8339,8.7609,8.8247,883600.0
2013-04-16 09:40:00,9.67,9.68,9.62,9.65,555600.0,8.8247,8.8339,8.7791,8.8065,555600.0
2013-04-16 09:50:00,9.65,9.65,9.61,9.64,174400.0,8.8065,8.8065,8.77,8.7974,174400.0
2013-04-16 10:00:00,9.64,9.67,9.62,9.65,156000.0,8.7974,8.8247,8.7791,8.8065,156000.0
2013-04-16 10:10:00,9.66,9.67,9.59,9.59,115200.0,8.8156,8.8247,8.7517,8.7517,115200.0
2013-04-16 10:20:00,9.6,9.63,9.59,9.62,59200.0,8.7609,8.7882,8.7517,8.7791,59200.0
2013-04-16 10:30:00,9.62,9.64,9.6,9.6,61200.0,8.7791,8.7974,8.7609,8.7609,61200.0
2013-04-16 10:40:00,9.6,9.6,9.56,9.58,138000.0,8.7609,8.7609,8.7243,8.7426,138000.0
2013-04-16 10:50:00,9.58,9.6,9.56,9.6,58000.0,8.7426,8.7609,8.7243,8.7609,58000.0
2013-04-16 11:00:00,9.61,9.62,9.59,9.61,28000.0,8.77,8.7791,8.7517,8.77,28000.0
2013-04-16 11:10:00,9.62,9.69,9.62,9.67,76000.0,8.7791,8.843,8.7791,8.8247,76000.0
2013-04-16 11:20:00,9.67,9.69,9.66,9.69,47200.0,8.8247,8.843,8.8156,8.843,47200.0
2013-04-16 11:30:00,9.69,9.7,9.67,9.69,43600.0,8.843,8.8521,8.8247,8.843,43600.0
2013-04-16 11:40:00,9.68,9.72,9.68,9.72,82000.0,8.8339,8.8704,8.8339,8.8704,82000.0
2013-04-16 11:50:00,9.71,9.76,9.71,9.73,108000.0,8.8612,8.9069,8.8612,8.8795,108000.0
2013-04-16 12:00:00,9.73,9.74,9.72,9.73,90400.0,8.8795,8.8886,8.8704,8.8795,90400.0
2013-04-16 12:10:00,9.73,9.73,9.71,9.72,18800.0,8.8795,8.8795,8.8612,8.8704,18800.0
2013-04-16 12:20:00,9.72,9.73,9.71,9.72,11600.0,8.8704,8.8795,8.8612,8.8704,11600.0
2013-04-16 12:30:00,9.72,9.74,9.72,9.73,74800.0,8.8704,8.8886,8.8704,8.8795,74800.0
2013-04-16 12:40:00,9.74,9.74,9.72,9.72,10800.0,8.8886,8.8886,8.8704,8.8704,10800.0
2013-04-16 12:50:00,9.72,9.8,9.72,9.79,103200.0,8.8704,8.9434,8.8704,8.9342,103200.0
2013-04-16 13:00:00,9.79,9.79,9.78,9.78,57200.0,8.9342,8.9342,8.9251,8.9251,57200.0
2013-04-16 13:10:00,9.78,9.78,9.77,9.77,20400.0,8.9251,8.9251,8.916,8.916,20400.0
2013-04-16 13:20:00,9.78,9.78,9.77,9.78,17600.0,8.9251,8.9251,8.916,8.9251,17600.0
2013-04-16 13:30:00,9.79,9.81,9.78,9.78,92800.0,8.9342,8.9525,8.9251,8.9251,92800.0
2013-04-16 13:40:00,9.78,9.78,9.76,9.76,26800.0,8.9251,8.9251,8.9069,8.9069,26800.0
2013-04-16 13:50:00,9.77,9.77,9.76,9.76,8000.0,8.916,8.916,8.9069,8.9069,8000.0
2013-04-16 14:00:00,9.76,9.78,9.76,9.77,26800.0,8.9069,8.9251,8.9069,8.916,26800.0
2013-04-16 14:10:00,9.77,9.77,9.73,9.74,46800.0,8.916,8.916,8.8795,8.8886,46800.0
2013-04-16 14:20:00,9.74,9.75,9.72,9.74,64400.0,8.8886,8.8977,8.8704,8.8886,64400.0
2013-04-16 14:30:00,9.74,9.74,9.72,9.72,120800.0,8.8886,8.8886,8.8704,8.8704,120800.0
2013-04-16 14:40:00,9.73,9.76,9.72,9.76,25600.0,8.8795,8.9069,8.8704,8.9069,25600.0
2013-04-16 14:50:00,9.74,9.76,9.7,9.7,81600.0,8.8886,8.9069,8.8521,8.8521,81600.0
2013-04-16 15:00:00,9.7,9.72,9.7,9.72,19200.0,8.8521,8.8704,8.8521,8.8704,19200.0
2013-04-16 15:10:00,9.72,9.76,9.72,9.74,112800.0,8.8704,8.9069,8.8704,8.8886,112800.0
2013-04-16 15:20:00,9.75,9.78,9.74,9.77,85600.0,8.8977,8.9251,8.8886,8.916,85600.0
2013-04-16 15:30:00,9.78,9.8,9.77,9.79,83200.0,8.9251,8.9434,8.916,8.9342,83200.0
2013-04-16 15:40:00,9.8,9.83,9.8,9.81,433600.0,8.9434,8.9707,8.9434,8.9525,433600.0
2013-04-16 15:50:00,9.81,9.84,9.8,9.83,234400.0,8.9525,8.9799,8.9434,8.9707,234400.0
2013-04-17 09:30:00,9.62,9.62,9.53,9.54,402000.0,8.7791,8.7791,8.697,8.7061,402000.0
2013-04-17 09:40:00,9.53,9.59,9.5,9.59,538000.0,8.697,8.7517,8.6696,8.7517,538000.0
2013-04-17 09:50:00,9.58,9.6,9.54,9.55,198400.0,8.7426,8.7609,8.7061,8.7152,198400.0
2013-04-17 10:00:00,9.55,9.57,9.51,9.51,259600.0,8.7152,8.7335,8.6787,8.6787,259600.0
2013-04-17 10:10:00,9.53,9.54,9.46,9.47,248800.0,8.697,8.7061,8.6331,8.6422,248800.0
2013-04-17 10:20:00,9.46,9.51,9.45,9.49,222000.0,8.6331,8.6787,8.624,8.6605,222000.0
2013-04-17 10:30:00,9.47,9.48,9.43,9.43,166400.0,8.6422,8.6513,8.6057,8.6057,166400.0
2013-04-17 10:40:00,9.43,9.45,9.38,9.39,403600.0,8.6057,8.624,8.5601,8.5692,403600.0
2013-04-17 10:50:00,9.4,9.4,9.33,9.33,131600.0,8.5783,8.5783,8.5145,8.5145,131600.0
2013-04-17 11:00:00,9.33,9.36,9.29,9.32,148000.0,8.5145,8.5418,8.4779,8.5053,148000.0
2013-04-17 11:10:00,9.32,9.37,9.32,9.36,174000.0,8.5053,8.551,8.5053,8.5418,174000.0
2013-04-17 11:20:00,9.36,9.4,9.36,9.38,181200.0,8.5418,8.5783,8.5418,8.5601,181200.0
2013-04-17 11:30:00,9.38,9.39,9.34,9.37,164000.0,8.5601,8.5692,8.5236,8.551,164000.0
2013-04-17 11:40:00,9.4,9.4,9.36,9.36,48000.0,8.5783,8.5783,8.5418,8.5418,48000.0
2013-04-17 11:50:00,9.38,9.4,9.36,9.38,51600.0,8.5601,8.5783,8.5418,8.5601,51600.0
2013-04-17 12:00:00,9.38,9.39,9.33,9.33,59600.0,8.5601,8.5692,8.5145,8.5145,59600.0
2013-04-17 12:10:00,9.34,9.34,9.29,9.31,86400.0,8.5236,8.5236,8.4779,8.4962,86400.0
2013-04-17 12:20:00,9.31,9.31,9.25,9.26,111600.0,8.4962,8.4962,8.4414,8.4506,111600.0
2013-04-17 12:30:00,9.26,9.31,9.26,9.31,13600.0,8.4506,8.4962,8.4506,8.4962,13600.0
2013-04-17 12:40:00,9.31,9.31,9.27,9.28,88400.0,8.4962,8.4962,8.4597,8.4688,88400.0
2013-04-17 12:50:00,9.27,9.34,9.24,9.33,59600.0,8.4597,8.5236,8.4323,8.5145,59600.0
2013-04-17 13:00:00,9.33,9.36,9.33,9.33,48800.0,8.5145,8.5418,8.5145,8.5145,48800.0
2013-04-17 13:10:00,9.33,9.35,9.31,9.33,59200.0,8.5145,8.5327,8.4962,8.5145,59200.0
2013-04-17 13:20:00,9.32,9.38,9.32,9.35,81600.0,8.5053,8.5601,8.5053,8.5327,81600.0
2013-04-17 13:30:00,9.36,9.4,9.35,9.4,87600.0,8.5418,8.5783,8.5327,8.5783,87600.0
2013-04-17 13:40:00,9.41,9.45,9.41,9.43,128800.0,8.5875,8.624,8.5875,8.6057,128800.0
2013-04-17 13:50:00,9.42,9.42,9.38,9.39,34000.0,8.5966,8.5966,8.5601,8.5692,34000.0
2013-04-17 14:00:00,9.4,9.43,9.37,9.39,98400.0,8.5783,8.6057,8.551,8.5692,98400.0
2013-04-17 14:10:00,9.4,9.42,9.38,9.38,43600.0,8.5783,8.5966,8.5601,8.5601,43600.0
2013-04-17 14:20:00,9.38,9.45,9.38,9.42,47600.0,8.5601,8.624,8.5601,8.5966,47600.0
2013-04-17 14:30:00,9.43,9.44,9.4,9.4,89200.0,8.6057,8.6148,8.5783,8.5783,89200.0
2013-04-17 14:40:00,9.4,9.4,9.34,9.34,104000.0,8.5783,8.5783,8.5236,8.5236,104000.0
2013-04-17 14:50:00,9.33,9.4,9.33,9.39,33200.0,8.5145,8.5783,8.5145,8.5692,33200.0
2013-04-17 15:00:00,9.38,9.42,9.37,9.4,105600.0,8.5601,8.5966,8.551,8.5783,105600.0
2013-04-17 15:10:00,9.4,9.46,9.4,9.44,144800.0,8.5783,8.6331,8.5783,8.6148,144800.0
2013-04-17 15:20:00,9.43,9.44,9.41,9.43,87600.0,8.6057,8.6148,8.5875,8.6057,87600.0
2013-04-17 15:30:00,9.41,9.41,9.37,9.38,149600.0,8.5875,8.5875,8.551,8.5601,149600.0
2013-04-17 15:40:00,9.38,9.43,9.37,9.43,708800.0,8.5601,8.6057,8.551,8.6057,708800.0
2013-04-17 15:50:00,9.44,9.46,9.39,9.39,395600.0,8.6148,8.6331,8.5692,8.5692,395600.0
2013-04-18 09:30:00,9.44,9.45,9.33,9.35,411200.0,8.6148,8.624,8.5145,8.5327,411200.0
2013-04-18 09:40:00,9.34,9.4,9.34,9.38,320000.0,8.5236,8.5783,8.5236,8.5601,320000.0
2013-04-18 09:50:00,9.36,9.36,9.29,9.31,218000.0,8.5418,8.5418,8.4779,8.4962,218000.0
2013-04-18 10:00:00,9.31,9.31,9.2,9.21,430800.0,8.4962,8.4962,8.3958,8.4049,430800.0
2013-04-18 10:10:00,9.22,9.28,9.22,9.23,235600.0,8.4141,8.4688,8.4141,8.4232,235600.0
2013-04-18 10:20:00,9.25,9.28,9.2,9.28,95200.0,8.4414,8.4688,8.3958,8.4688,95200.0
2013-04-18 10:30:00,9.3,9.34,9.29,9.3,88800.0,8.4871,8.5236,8.4779,8.4871,88800.0
2013-04-18 10:40:00,9.3,9.35,9.3,9.35,40800.0,8.4871,8.5327,8.4871,8.5327,40800.0
2013-04-18 10:50:00,9.37,9.41,9.36,9.38,122000.0,8.551,8.5875,8.5418,8.5601,122000.0
2013-04-18 11:00:00,9.38,9.38,9.33,9.34,62800.0,8.5601,8.5601,8.5145,8.5236,62800.0
2013-04-18 11:10:00,9.34,9.38,9.33,9.36,52400.0,8.5236,8.5601,8.5145,8.5418,52400.0
2013-04-18 11:20:00,9.35,9.36,9.31,9.31,42000.0,8.5327,8.5418,8.4962,8.4962,42000.0
2013-04-18 11:30:00,9.31,9.34,9.29,9.3,32400.0,8.4962,8.5236,8.4779,8.4871,32400.0
2013-04-18 11:40:00,9.3,9.3,9.24,9.26,34400.0,8.4871,8.4871,8.4323,8.4506,34400.0
2013-04-18 11:50:00,9.27,9.29,9.24,9.28,54800.0,8.4597,8.4779,8.4323,8.4688,54800.0
2013-04-18 12:00:00,9.29,9.3,9.26,9.26,33600.0,8.4779,8.4871,8.4506,8.4506,33600.0
2013-04-18 12:10:00,9.27,9.29,9.25,9.25,25600.0,8.4597,8.4779,8.4414,8.4414,25600.0
2013-04-18 12:20:00,9.24,9.29,9.24,9.28,36800.0,8.4323,8.4779,8.4323,8.4688,36800.0
2013-04-18 12:30:00,9.27,9.28,9.26,9.28,34800.0,8.4597,8.4688,8.4506,8.4688,34800.0
2013-04-18 12:40:00,9.28,9.29,9.28,9.29,3600.0,8.4688,8.4779,8.4688,8.4779,3600.0
2013-04-18 12:50:00,9.31,9.32,9.3,9.31,135600.0,8.4962,8.5053,8.4871,8.4962,135600.0
2013-04-18 13:00:00,9.31,9.34,9.31,9.33,207200.0,8.4962,8.5236,8.4962,8.5145,207200.0
2013-04-18 13:10:00,9.33,9.35,9.3,9.3,96000.0,8.5145,8.5327,8.4871,8.4871,96000.0
2013-04-18 13:20:00,9.3,9.31,9.3,9.31,14400.0,8.4871,8.4962,8.4871,8.4962,14400.0
2013-04-18 13:30:00,9.31,9.31,9.28,9.3,45600.0,8.4962,8.4962,8.4688,8.4871,45600.0
2013-04-18 13:40:00,9.31,9.31,9.27,9.27,39200.0,8.4962,8.4962,8.4597,8.4597,39200.0
2013-04-18 13:50:00,9.27,9.27,9.26,9.27,56000.0,8.4597,8.4597,8.4506,8.4597,56000.0
2013-04-18 14:00:00,9.28,9.28,9.23,9.23,73200.0,8.4688,8.4688,8.4232,8.4232,73200.0
2013-04-18 14:10:00,9.22,9.22,9.18,9.2,125200.0,8.4141,8.4141,8.3776,8.3958,125200.0
2013-04-18 14:20:00,9.18,9.23,9.17,9.22,102000.0,8.3776,8.4232,8.3684,8.4141,102000.0
2013-04-18 14:30:00,9.22,9.23,9.21,9.22,116800.0,8.4141,8.4232,8.4049,8.4141,116800.0
2013-04-18 14:40:00,9.22,9.22,9.16,9.17,164800.0,8.4141,8.4141,8.3593,8.3684,164800.0
2013-04-18 14:50:00,9.18,9.18,9.12,9.15,196000.0,8.3776,8.3776,8.3228,8.3502,196000.0
2013-04-18 15:00:00,9.15,9.18,9.15,9.17,102400.0,8.3502,8.3776,8.3502,8.3684,102400.0
2013-04-18 15:10:00,9.17,9.22,9.17,9.21,98000.0,8.3684,8.4141,8.3684,8.4049,98000.0
2013-04-18 15:20:00,9.2,9.22,9.18,9.21,81600.0,8.3958,8.4141,8.3776,8.4049,81600.0
2013-04-18 15:30:00,9.22,9.26,9.21,9.22,168000.0,8.4141,8.4506,8.4049,8.4141,168000.0
2013-04-18 15:40:00,9.22,9.26,9.22,9.25,304000.0,8.4141,8.4506,8.4141,8.4414,304000.0
2013-04-18 15:50:00,9.25,9.25,9.21,9.22,250800.0,8.4414,8.4414,8.4049,8.4141,250800.0
2013-04-19 09:30:00,9.29,9.33,9.26,9.32,252800.0,8.4779,8.5145,8.4506,8.5053,252800.0
2013-04-19 09:40:00,9.32,9.33,9.23,9.23,257600.0,8.5053,8.5145,8.4232,8.4232,257600.0
2013-04-19 09:50:00,9.24,9.28,9.22,9.28,102400.0,8.4323,8.4688,8.4141,8.4688,102400.0
2013-04-19 10:00:00,9.29,9.36,9.28,9.35,168400.0,8.4779,8.5418,8.4688,8.5327,168400.0
2013-04-19 10:10:00,9.36,9.36,9.32,9.35,226000.0,8.5418,8.5418,8.5053,8.5327,226000.0
2013-04-19 10:20:00,9.35,9.35,9.28,9.29,49600.0,8.5327,8.5327,8.4688,8.4779,49600.0
2013-04-19 10:30:00,9.32,9.35,9.31,9.34,24000.0,8.5053,8.5327,8.4962,8.5236,24000.0
2013-04-19 10:40:00,9.31,9.36,9.31,9.33,55200.0,8.4962,8.5418,8.4962,8.5145,55200.0
2013-04-19 10:50:00,9.32,9.35,9.3,9.35,98800.0,8.5053,8.5327,8.4871,8.5327,98800.0
2013-04-19 11:00:00,9.35,9.4,9.34,9.39,86000.0,8.5327,8.5783,8.5236,8.5692,86000.0
2013-04-19 11:10:00,9.39,9.44,9.39,9.43,145600.0,8.5692,8.6148,8.5692,8.6057,145600.0
2013-04-19 11:20:00,9.43,9.43,9.41,9.41,64000.0,8.6057,8.6057,8.5875,8.5875,64000.0
2013-04-19 11:30:00,9.41,9.46,9.41,9.45,82000.0,8.5875,8.6331,8.5875,8.624,82000.0
2013-04-19 11:40:00,9.44,9.45,9.43,9.43,44400.0,8.6148,8.624,8.6057,8.6057,44400.0
2013-04-19 11:50:00,9.43,9.44,9.42,9.43,19600.0,8.6057,8.6148,8.5966,8.6057,19600.0
2013-04-19 12:00:00,9.43,9.44,9.41,9.42,64800.0,8.6057,8.6148,8.5875,8.5966,64800.0
2013-04-19 12:10:00,9.42,9.43,9.4,9.41,30400.0,8.5966,8.6057,8.5783,8.5875,30400.0
2013-04-19 12:20:00,9.4,9.4,9.39,9.39,16800.0,8.5783,8.5783,8.5692,8.5692,16800.0
2013-04-19 12:30:00,9.41,9.41,9.39,9.4,27200.0,8.5875,8.5875,8.5692,8.5783,27200.0
2013-04-19 12:40:00,9.39,9.4,9.36,9.36,74000.0,8.5692,8.5783,8.5418,8.5418,74000.0
2013-04-19 12:50:00,9.36,9.38,9.36,9.37,33200.0,8.5418,8.5601,8.5418,8.551,33200.0
2013-04-19 13:00:00,9.38,9.38,9.36,9.36,7600.0,8.5601,8.5601,8.5418,8.5418,7600.0
2013-04-19 13:10:00,9.36,9.38,9.36,9.37,21600.0,8.5418,8.5601,8.5418,8.551,21600.0
2013-04-19 13:20:00,9.37,9.4,9.37,9.4,50800.0,8.551,8.5783,8.551,8.5783,50800.0
2013-04-19 13:30:00,9.42,9.42,9.38,9.4,38800.0,8.5966,8.5966,8.5601,8.5783,38800.0
2013-04-19 13:40:00,9.4,9.4,9.38,9.4,8800.0,8.5783,8.5783,8.5601,8.5783,8800.0
2013-04-19 13:50:00,9.4,9.4,9.39,9.39,12000.0,8.5783,8.5783,8.5692,8.5692,12000.0
2013-04-19 14:00:00,9.4,9.42,9.39,9.42,34000.0,8.5783,8.5966,8.5692,8.5966,34000.0
2013-04-19 14:10:00,9.43,9.44,9.42,9.42,78400.0,8.6057,8.6148,8.5966,8.5966,78400.0
2013-04-19 14:20:00,9.42,9.44,9.42,9.43,23200.0,8.5966,8.6148,8.5966,8.6057,23200.0
2013-04-19 14:30:00,9.43,9.44,9.4,9.41,122800.0,8.6057,8.6148,8.5783,8.5875,122800.0
2013-04-19 14:40:00,9.41,9.42,9.38,9.39,262400.0,8.5875,8.5966,8.5601,8.5692,262400.0
2013-04-19 14:50:00,9.39,9.41,9.39,9.4,30400.0,8.5692,8.5875,8.5692,8.5783,30400.0
2013-04-19 15:00:00,9.39,9.41,9.37,9.4,95200.0,8.5692,8.5875,8.551,8.5783,95200.0
2013-04-19 15:10:00,9.4,9.41,9.38,9.4,155200.0,8.5783,8.5875,8.5601,8.5783,155200.0
2013-04-19 15:20:00,9.4,9.44,9.4,9.44,96000.0,8.5783,8.6148,8.5783,8.6148,96000.0
2013-04-19 15:30:00,9.44,9.46,9.43,9.44,175600.0,8.6148,8.6331,8.6057,8.6148,175600.0
2013-04-19 15:40:00,9.44,9.47,9.44,9.46,434400.0,8.6148,8.6422,8.6148,8.6331,434400.0
2013-04-19 15:50:00,9.46,9.47,9.44,9.45,358800.0,8.6331,8.6422,8.6148,8.624,358800.0
2013-04-22 09:30:00,9.51,9.55,9.46,9.47,356400.0,8.6787,8.7152,8.6331,8.6422,356400.0
2013-04-22 09:40:00,9.47,9.47,9.42,9.42,223200.0,8.6422,8.6422,8.5966,8.5966,223200.0
2013-04-22 09:50:00,9.42,9.47,9.41,9.46,134400.0,8.5966,8.6422,8.5875,8.6331,134400.0
2013-04-22 10:00:00,9.45,9.45,9.38,9.38,170800.0,8.624,8.624,8.5601,8.5601,170800.0
2013-04-22 10:10:00,9.38,9.4,9.35,9.39,177600.0,8.5601,8.5783,8.5327,8.5692,177600.0
2013-04-22 10:20:00,9.38,9.4,9.34,9.38,53200.0,8.5601,8.5783,8.5236,8.5601,53200.0
2013-04-22 10:30:00,9.37,9.38,9.32,9.35,158000.0,8.551,8.5601,8.5053,8.5327,158000.0
2013-04-22 10:40:00,9.36,9.42,9.35,9.42,104400.0,8.5418,8.5966,8.5327,8.5966,104400.0
2013-04-22 10:50:00,9.42,9.43,9.39,9.41,16000.0,8.5966,8.6057,8.5692,8.5875,16000.0
2013-04-22 11:00:00,9.42,9.43,9.4,9.4,97600.0,8.5966,8.6057,8.5783,8.5783,97600.0
2013-04-22 11:10:00,9.4,9.42,9.38,9.4,54800.0,8.5783,8.5966,8.5601,8.5783,54800.0
2013-04-22 11:20:00,9.4,9.41,9.39,9.4,30000.0,8.5783,8.5875,8.5692,8.5783,30000.0
2013-04-22 11:30:00,9.4,9.45,9.4,9.45,18400.0,8.5783,8.624,8.5783,8.624,18400.0
2013-04-22 11:40:00,9.45,9.46,9.44,9.44,52000.0,8.624,8.6331,8.6148,8.6148,52000.0
2013-04-22 11:50:00,9.44,9.49,9.44,9.48,57200.0,8.6148,8.6605,8.6148,8.6513,57200.0
2013-04-22 12:00:00,9.47,9.51,9.47,9.51,140800.0,8.6422,8.6787,8.6422,8.6787,140800.0
2013-04-22 12:10:00,9.51,9.52,9.5,9.51,252800.0,8.6787,8.6878,8.6696,8.6787,252800.0
2013-04-22 12:20:00,9.49,9.51,9.49,9.51,4000.0,8.6605,8.6787,8.6605,8.6787,4000.0
2013-04-22 12:30:00,9.51,9.53,9.5,9.53,22400.0,8.6787,8.697,8.6696,8.697,22400.0
2013-04-22 12:40:00,9.53,9.55,9.53,9.54,58400.0,8.697,8.7152,8.697,8.7061,58400.0
2013-04-22 12:50:00,9.53,9.54,9.52,9.52,36000.0,8.697,8.7061,8.6878,8.6878,36000.0
2013-04-22 13:00:00,9.52,9.52,9.51,9.52,46400.0,8.6878,8.6878,8.6787,8.6878,46400.0
2013-04-22 13:10:00,9.51,9.51,9.5,9.5,22800.0,8.6787,8.6787,8.6696,8.6696,22800.0
2013-04-22 13:20:00,9.51,9.52,9.5,9.52,19600.0,8.6787,8.6878,8.6696,8.6878,19600.0
2013-04-22 13:30:00,9.52,9.53,9.51,9.53,5200.0,8.6878,8.697,8.6787,8.697,5200.0
2013-04-22 13:40:00,9.53,9.55,9.51,9.54,46800.0,8.697,8.7152,8.6787,8.7061,46800.0
2013-04-22 13:50:00,9.53,9.53,9.52,9.53,4000.0,8.697,8.697,8.6878,8.697,4000.0
2013-04-22 14:00:00,9.52,9.55,9.52,9.55,53600.0,8.6878,8.7152,8.6878,8.7152,53600.0
2013-04-22 14:10:00,9.54,9.59,9.54,9.58,165600.0,8.7061,8.7517,8.7061,8.7426,165600.0
2013-04-22 14:20:00,9.58,9.63,9.58,9.61,282400.0,8.7426,8.7882,8.7426,8.77,282400.0
2013-04-22 14:30:00,9.61,9.63,9.6,9.63,192800.0,8.77,8.7882,8.7609,8.7882,192800.0
2013-04-22 14:40:00,9.63,9.65,9.6,9.6,57600.0,8.7882,8.8065,8.7609,8.7609,57600.0
2013-04-22 14:50:00,9.61,9.62,9.6,9.61,37200.0,8.77,8.7791,8.7609,8.77,37200.0
2013-04-22 15:00:00,9.61,9.62,9.6,9.6,55600.0,8.77,8.7791,8.7609,8.7609,55600.0
2013-04-22 15:10:00,9.6,9.62,9.59,9.6,142000.0,8.7609,8.7791,8.7517,8.7609,142000.0
2013-04-22 15:20:00,9.6,9.62,9.6,9.61,55200.0,8.7609,8.7791,8.7609,8.77,55200.0
2013-04-22 15:30:00,9.6,9.63,9.6,9.63,170400.0,8.7609,8.7882,8.7609,8.7882,170400.0
2013-04-22 15:40:00,9.62,9.62,9.59,9.6,256400.0,8.7791,8.7791,8.7517,8.7609,256400.0
2013-04-22 15:50:00,9.6,9.6,9.57,9.58,324000.0,8.7609,8.7609,8.7335,8.7426,324000.0
2013-04-23 09:30:00,9.73,9.78,9.72,9.77,320000.0,8.8795,8.9251,8.8704,8.916,320000.0
2013-04-23 09:40:00,9.79,9.81,9.77,9.81,204400.0,8.9342,8.9525,8.916,8.9525,204400.0
2013-04-23 09:50:00,9.81,9.82,9.77,9.79,142400.0,8.9525,8.9616,8.916,8.9342,142400.0
2013-04-23 10:00:00,9.77,9.82,9.77,9.77,78800.0,8.916,8.9616,8.916,8.916,78800.0
2013-04-23 10:10:00,9.77,9.83,9.77,9.83,72800.0,8.916,8.9707,8.916,8.9707,72800.0
2013-04-23 10:20:00,9.83,9.85,9.82,9.84,124800.0,8.9707,8.989,8.9616,8.9799,124800.0
2013-04-23 10:30:00,9.85,9.86,9.83,9.83,62800.0,8.989,8.9981,8.9707,8.9707,62800.0
2013-04-23 10:40:00,9.84,9.87,9.84,9.84,56400.0,8.9799,9.0072,8.9799,8.9799,56400.0
2013-04-23 10:50:00,9.84,9.84,9.83,9.83,35200.0,8.9799,8.9799,8.9707,8.9707,35200.0
2013-04-23 11:00:00,9.84,9.86,9.84,9.86,45200.0,8.9799,8.9981,8.9799,8.9981,45200.0
2013-04-23 11:10:00,9.85,9.87,9.84,9.86,74800.0,8.989,9.0072,8.9799,8.9981,74800.0
2013-04-23 11:20:00,9.86,9.88,9.86,9.88,85600.0,8.9981,9.0164,8.9981,9.0164,85600.0
2013-04-23 11:30:00,9.88,9.89,9.87,9.89,13200.0,9.0164,9.0255,9.0072,9.0255,13200.0
2013-04-23 11:40:00,9.88,9.89,9.87,9.89,28400.0,9.0164,9.0255,9.0072,9.0255,28400.0
2013-04-23 11:50:00,9.88,9.9,9.88,9.88,28400.0,9.0164,9.0346,9.0164,9.0164,28400.0
2013-04-23 12:00:00,9.88,9.88,9.88,9.88,54000.0,9.0164,9.0164,9.0164,9.0164,54000.0
2013-04-23 12:10:00,9.88,9.88,9.88,9.88,10800.0,9.0164,9.0164,9.0164,9.0164,10800.0
2013-04-23 12:20:00,9.89,9.9,9.88,9.9,57600.0,9.0255,9.0346,9.0164,9.0346,57600.0
2013-04-23 12:30:00,9.9,9.9,9.89,9.89,67200.0,9.0346,9.0346,9.0255,9.0255,67200.0
2013-04-23 12:40:00,9.9,9.9,9.88,9.88,35600.0,9.0346,9.0346,9.0164,9.0164,35600.0
2013-04-23 12:50:00,9.86,9.88,9.86,9.88,66800.0,8.9981,9.0164,8.9981,9.0164,66800.0
2013-04-23 13:00:00,9.87,9.88,9.61,9.61,483200.0,9.0072,9.0164,8.77,8.77,483200.0
2013-04-23 13:10:00,9.61,9.89,9.59,9.88,1168000.0,8.77,9.0255,8.7517,9.0164,1168000.0
2013-04-23 13:20:00,9.88,9.88,9.83,9.84,38000.0,9.0164,9.0164,8.9707,8.9799,38000.0
2013-04-23 13:30:00,9.85,9.86,9.84,9.84,128400.0,8.989,8.9981,8.9799,8.9799,128400.0
2013-04-23 13:40:00,9.84,9.86,9.83,9.86,121200.0,8.9799,8.9981,8.9707,8.9981,121200.0
2013-04-23 13:50:00,9.86,9.87,9.86,9.86,71200.0,8.9981,9.0072,8.9981,8.9981,71200.0
2013-04-23 14:00:00,9.86,9.87,9.86,9.87,32800.0,8.9981,9.0072,8.9981,9.0072,32800.0
2013-04-23 14:10:00,9.86,9.86,9.83,9.83,29200.0,8.9981,8.9981,8.9707,8.9707,29200.0
2013-04-23 14:20:00,9.84,9.84,9.8,9.8,68400.0,8.9799,8.9799,8.9434,8.9434,68400.0
2013-04-23 14:30:00,9.79,9.82,9.78,9.82,84800.0,8.9342,8.9616,8.9251,8.9616,84800.0
2013-04-23 14:40:00,9.81,9.83,9.81,9.82,103600.0,8.9525,8.9707,8.9525,8.9616,103600.0
2013-04-23 14:50:00,9.83,9.83,9.83,9.83,84800.0,8.9707,8.9707,8.9707,8.9707,84800.0
2013-04-23 15:00:00,9.84,9.86,9.83,9.84,153200.0,8.9799,8.9981,8.9707,8.9799,153200.0
2013-04-23 15:10:00,9.85,9.86,9.84,9.85,39600.0,8.989,8.9981,8.9799,8.989,39600.0
2013-04-23 15:20:00,9.85,9.88,9.85,9.88,22400.0,8.989,9.0164,8.989,9.0164,22400.0
2013-04-23 15:30:00,9.87,9.88,9.87,9.88,71600.0,9.0072,9.0164,9.0072,9.0164,71600.0
2013-04-23 15:40:00,9.87,9.88,9.85,9.88,43200.0,9.0072,9.0164,8.989,9.0164,43200.0
2013-04-23 15:50:00,9.88,9.9,9.87,9.89,218000.0,9.0164,9.0346,9.0072,9.0255,218000.0
2013-04-24 09:30:00,9.88,9.95,9.88,9.92,190400.0,9.0164,9.0803,9.0164,9.0529,190400.0
2013-04-24 09:40:00,9.92,9.94,9.89,9.94,138400.0,9.0529,9.0711,9.0255,9.0711,138400.0
2013-04-24 09:50:00,9.92,9.93,9.9,9.91,39600.0,9.0529,9.062,9.0346,9.0438,39600.0
2013-04-24 10:00:00,9.92,9.94,9.87,9.87,69200.0,9.0529,9.0711,9.0072,9.0072,69200.0
2013-04-24 10:10:00,9.87,9.87,9.84,9.86,132000.0,9.0072,9.0072,8.9799,8.9981,132000.0
2013-04-24 10:20:00,9.86,9.88,9.83,9.88,87200.0,8.9981,9.0164,8.9707,9.0164,87200.0
2013-04-24 10:30:00,9.89,9.91,9.89,9.89,83200.0,9.0255,9.0438,9.0255,9.0255,83200.0
2013-04-24 10:40:00,9.9,9.93,9.9,9.93,132800.0,9.0346,9.062,9.0346,9.062,132800.0
2013-04-24 10:50:00,9.93,9.94,9.9,9.91,77600.0,9.062,9.0711,9.0346,9.0438,77600.0
2013-04-24 11:00:00,9.92,9.93,9.88,9.88,55600.0,9.0529,9.062,9.0164,9.0164,55600.0
2013-04-24 11:10:00,9.87,9.9,9.87,9.9,45600.0,9.0072,9.0346,9.0072,9.0346,45600.0
2013-04-24 11:20:00,9.9,9.9,9.89,9.89,16400.0,9.0346,9.0346,9.0255,9.0255,16400.0
2013-04-24 11:30:00,9.91,9.91,9.89,9.89,17600.0,9.0438,9.0438,9.0255,9.0255,17600.0
2013-04-24 11:40:00,9.89,9.92,9.89,9.92,14800.0,9.0255,9.0529,9.0255,9.0529,14800.0
2013-04-24 11:50:00,9.91,9.92,9.91,9.91,6800.0,9.0438,9.0529,9.0438,9.0438,6800.0
2013-04-24 12:00:00,9.91,9.92,9.9,9.92,21600.0,9.0438,9.0529,9.0346,9.0529,21600.0
2013-04-24 12:10:00,9.92,9.92,9.89,9.89,17200.0,9.0529,9.0529,9.0255,9.0255,17200.0
2013-04-24 12:20:00,9.9,9.9,9.9,9.9,2000.0,9.0346,9.0346,9.0346,9.0346,2000.0
2013-04-24 12:30:00,9.91,9.91,9.87,9.88,22000.0,9.0438,9.0438,9.0072,9.0164,22000.0
2013-04-24 12:40:00,9.86,9.89,9.86,9.88,18400.0,8.9981,9.0255,8.9981,9.0164,18400.0
2013-04-24 12:50:00,9.88,9.88,9.88,9.88,400.0,9.0164,9.0164,9.0164,9.0164,400.0
2013-04-24 13:00:00,9.88,9.9,9.88,9.89,27600.0,9.0164,9.0346,9.0164,9.0255,27600.0
2013-04-24 13:10:00,9.9,9.91,9.89,9.91,13600.0,9.0346,9.0438,9.0255,9.0438,13600.0
2013-04-24 13:20:00,9.91,9.92,9.91,9.91,21600.0,9.0438,9.0529,9.0438,9.0438,21600.0
2013-04-24 13:30:00,9.9,9.93,9.9,9.93,34000.0,9.0346,9.062,9.0346,9.062,34000.0
2013-04-24 13:40:00,9.93,9.93,9.91,9.92,75200.0,9.062,9.062,9.0438,9.0529,75200.0
2013-04-24 13:50:00,9.92,9.92,9.92,9.92,5200.0,9.0529,9.0529,9.0529,9.0529,5200.0
2013-04-24 14:00:00,9.91,9.94,9.91,9.93,146400.0,9.0438,9.0711,9.0438,9.062,146400.0
2013-04-24 14:10:00,9.93,9.95,9.93,9.95,176400.0,9.062,9.0803,9.062,9.0803,176400.0
2013-04-24 14:20:00,9.95,9.95,9.94,9.95,109600.0,9.0803,9.0803,9.0711,9.0803,109600.0
2013-04-24 14:30:00,9.95,9.96,9.95,9.96,92000.0,9.0803,9.0894,9.0803,9.0894,92000.0
2013-04-24 14:40:00,9.96,9.96,9.94,9.95,171600.0,9.0894,9.0894,9.0711,9.0803,171600.0
2013-04-24 14:50:00,9.95,9.97,9.94,9.97,137600.0,9.0803,9.0985,9.0711,9.0985,137600.0
2013-04-24 15:00:00,9.97,9.97,9.96,9.96,71600.0,9.0985,9.0985,9.0894,9.0894,71600.0
2013-04-24 15:10:00,9.96,9.96,9.94,9.94,80800.0,9.0894,9.0894,9.0711,9.0711,80800.0
2013-04-24 15:20:00,9.94,9.94,9.92,9.93,108000.0,9.0711,9.0711,9.0529,9.062,108000.0
2013-04-24 15:30:00,9.92,9.94,9.9,9.92,75200.0,9.0529,9.0711,9.0346,9.0529,75200.0
2013-04-24 15:40:00,9.92,9.93,9.9,9.91,186800.0,9.0529,9.062,9.0346,9.0438,186800.0
2013-04-24 15:50:00,9.91,9.92,9.87,9.9,314000.0,9.0438,9.0529,9.0072,9.0346,314000.0
2013-04-25 09:30:00,9.98,10.01,9.97,10.0,174800.0,9.1076,9.135,9.0985,9.1259,174800.0
2013-04-25 09:40:00,10.0,10.0,9.94,9.95,54000.0,9.1259,9.1259,9.0711,9.0803,54000.0
2013-04-25 09:50:00,9.96,10.01,9.96,9.99,72800.0,9.0894,9.135,9.0894,9.1168,72800.0
2013-04-25 10:00:00,9.99,10.04,9.99,10.03,124000.0,9.1168,9.1624,9.1168,9.1533,124000.0
2013-04-25 10:10:00,10.04,10.04,10.02,10.04,282000.0,9.1624,9.1624,9.1441,9.1624,282000.0
2013-04-25 10:20:00,10.04,10.09,10.03,10.08,197200.0,9.1624,9.208,9.1533,9.1989,197200.0
2013-04-25 10:30:00,10.07,10.09,10.06,10.08,61600.0,9.1898,9.208,9.1806,9.1989,61600.0
2013-04-25 10:40:00,10.08,10.11,10.07,10.09,78400.0,9.1989,9.2263,9.1898,9.208,78400.0
2013-04-25 10:50:00,10.1,10.11,10.1,10.1,67200.0,9.2171,9.2263,9.2171,9.2171,67200.0
2013-04-25 11:00:00,10.1,10.11,10.09,10.09,68000.0,9.2171,9.2263,9.208,9.208,68000.0
2013-04-25 11:10:00,10.1,10.1,10.08,10.1,97600.0,9.2171,9.2171,9.1989,9.2171,97600.0
2013-04-25 11:20:00,10.09,10.09,10.09,10.09,17600.0,9.208,9.208,9.208,9.208,17600.0
2013-04-25 11:30:00,10.09,10.11,10.09,10.1,80000.0,9.208,9.2263,9.208,9.2171,80000.0
2013-04-25 11:40:00,10.1,10.1,10.09,10.09,10000.0,9.2171,9.2171,9.208,9.208,10000.0
2013-04-25 11:50:00,10.08,10.08,10.06,10.07,25600.0,9.1989,9.1989,9.1806,9.1898,25600.0
2013-04-25 12:00:00,10.07,10.08,10.07,10.08,67200.0,9.1898,9.1989,9.1898,9.1989,67200.0
2013-04-25 12:10:00,10.08,10.09,10.07,10.07,42000.0,9.1989,9.208,9.1898,9.1898,42000.0
2013-04-25 12:20:00,10.07,10.08,10.06,10.07,65600.0,9.1898,9.1989,9.1806,9.1898,65600.0
2013-04-25 12:30:00,10.08,10.09,10.07,10.09,22000.0,9.1989,9.208,9.1898,9.208,22000.0
2013-04-25 12:40:00,10.09,10.1,10.09,10.1,80400.0,9.208,9.2171,9.208,9.2171,80400.0
2013-04-25 12:50:00,10.1,10.11,10.1,10.11,42000.0,9.2171,9.2263,9.2171,9.2263,42000.0
2013-04-25 13:00:00,10.1,10.11,10.09,10.09,18800.0,9.2171,9.2263,9.208,9.208,18800.0
2013-04-25 13:10:00,10.1,10.14,10.1,10.13,174400.0,9.2171,9.2536,9.2171,9.2445,174400.0
2013-04-25 13:20:00,10.13,10.14,10.13,10.14,50400.0,9.2445,9.2536,9.2445,9.2536,50400.0
2013-04-25 13:30:00,10.13,10.14,10.13,10.13,18400.0,9.2445,9.2536,9.2445,9.2445,18400.0
2013-04-25 13:40:00,10.13,10.13,10.12,10.13,29600.0,9.2445,9.2445,9.2354,9.2445,29600.0
2013-04-25 13:50:00,10.13,10.15,10.13,10.15,58400.0,9.2445,9.2628,9.2445,9.2628,58400.0
2013-04-25 14:00:00,10.14,10.15,10.14,10.15,61600.0,9.2536,9.2628,9.2536,9.2628,61600.0
2013-04-25 14:10:00,10.14,10.15,10.13,10.13,43200.0,9.2536,9.2628,9.2445,9.2445,43200.0
2013-04-25 14:20:00,10.13,10.13,10.12,10.12,60000.0,9.2445,9.2445,9.2354,9.2354,60000.0
2013-04-25 14:30:00,10.12,10.12,10.1,10.11,81200.0,9.2354,9.2354,9.2171,9.2263,81200.0
2013-04-25 14:40:00,10.11,10.12,10.09,10.09,105200.0,9.2263,9.2354,9.208,9.208,105200.0
2013-04-25 14:50:00,10.09,10.09,10.04,10.05,134000.0,9.208,9.208,9.1624,9.1715,134000.0
2013-04-25 15:00:00,10.06,10.06,9.99,10.01,151200.0,9.1806,9.1806,9.1168,9.135,151200.0
2013-04-25 15:10:00,10.01,10.03,9.98,10.0,150000.0,9.135,9.1533,9.1076,9.1259,150000.0
2013-04-25 15:20:00,10.01,10.01,9.97,10.0,151200.0,9.135,9.135,9.0985,9.1259,151200.0
2013-04-25 15:30:00,9.99,10.04,9.99,10.03,107200.0,9.1168,9.1624,9.1168,9.1533,107200.0
2013-04-25 15:40:00,10.04,10.05,10.03,10.05,102400.0,9.1624,9.1715,9.1533,9.1715,102400.0
2013-04-25 15:50:00,10.05,10.05,9.98,10.02,214800.0,9.1715,9.1715,9.1076,9.1441,214800.0
2013-04-26 09:30:00,9.98,10.01,9.93,9.93,292800.0,9.1076,9.135,9.062,9.062,292800.0
2013-04-26 09:40:00,9.94,9.97,9.94,9.96,62000.0,9.0711,9.0985,9.0711,9.0894,62000.0
2013-04-26 09:50:00,9.96,10.02,9.96,10.02,176400.0,9.0894,9.1441,9.0894,9.1441,176400.0
2013-04-26 10:00:00,10.03,10.03,9.98,9.98,94400.0,9.1533,9.1533,9.1076,9.1076,94400.0
2013-04-26 10:10:00,9.99,10.0,9.91,9.94,260000.0,9.1168,9.1259,9.0438,9.0711,260000.0
2013-04-26 10:20:00,9.93,9.96,9.91,9.96,73600.0,9.062,9.0894,9.0438,9.0894,73600.0
2013-04-26 10:30:00,9.96,9.97,9.93,9.94,103200.0,9.0894,9.0985,9.062,9.0711,103200.0
2013-04-26 10:40:00,9.95,9.97,9.94,9.95,46000.0,9.0803,9.0985,9.0711,9.0803,46000.0
2013-04-26 10:50:00,9.94,9.94,9.91,9.93,82800.0,9.0711,9.0711,9.0438,9.062,82800.0
2013-04-26 11:00:00,9.93,9.94,9.92,9.93,25600.0,9.062,9.0711,9.0529,9.062,25600.0
2013-04-26 11:10:00,9.93,9.96,9.93,9.95,80800.0,9.062,9.0894,9.062,9.0803,80800.0
2013-04-26 11:20:00,9.94,9.96,9.93,9.94,30000.0,9.0711,9.0894,9.062,9.0711,30000.0
2013-04-26 11:30:00,9.94,9.95,9.91,9.92,112800.0,9.0711,9.0803,9.0438,9.0529,112800.0
2013-04-26 11:40:00,9.91,9.92,9.88,9.88,49600.0,9.0438,9.0529,9.0164,9.0164,49600.0
2013-04-26 11:50:00,9.89,9.9,9.88,9.89,89200.0,9.0255,9.0346,9.0164,9.0255,89200.0
2013-04-26 12:00:00,9.89,9.91,9.87,9.9,42400.0,9.0255,9.0438,9.0072,9.0346,42400.0
2013-04-26 12:10:00,9.9,9.91,9.89,9.9,20000.0,9.0346,9.0438,9.0255,9.0346,20000.0
2013-04-26 12:20:00,9.9,9.9,9.88,9.89,11200.0,9.0346,9.0346,9.0164,9.0255,11200.0
2013-04-26 12:30:00,9.88,9.9,9.88,9.88,26400.0,9.0164,9.0346,9.0164,9.0164,26400.0
2013-04-26 12:40:00,9.88,9.9,9.88,9.9,29600.0,9.0164,9.0346,9.0164,9.0346,29600.0
2013-04-26 12:50:00,9.9,9.92,9.9,9.92,25600.0,9.0346,9.0529,9.0346,9.0529,25600.0
2013-04-26 13:00:00,9.92,9.93,9.9,9.93,20400.0,9.0529,9.062,9.0346,9.062,20400.0
2013-04-26 13:10:00,9.93,9.93,9.92,9.93,10800.0,9.062,9.062,9.0529,9.062,10800.0
2013-04-26 13:20:00,9.93,9.97,9.93,9.96,115600.0,9.062,9.0985,9.062,9.0894,115600.0
2013-04-26 13:30:00,9.96,9.96,9.95,9.95,18000.0,9.0894,9.0894,9.0803,9.0803,18000.0
2013-04-26 13:40:00,9.95,9.98,9.95,9.97,46800.0,9.0803,9.1076,9.0803,9.0985,46800.0
2013-04-26 13:50:00,9.97,9.97,9.97,9.97,55200.0,9.0985,9.0985,9.0985,9.0985,55200.0
2013-04-26 14:00:00,9.97,9.98,9.96,9.96,24000.0,9.0985,9.1076,9.0894,9.0894,24000.0
2013-04-26 14:10:00,9.97,9.97,9.95,9.95,10400.0,9.0985,9.0985,9.0803,9.0803,10400.0
2013-04-26 14:20:00,9.95,9.96,9.95,9.96,38800.0,9.0803,9.0894,9.0803,9.0894,38800.0
2013-04-26 14:30:00,9.96,9.96,9.95,9.96,17200.0,9.0894,9.0894,9.0803,9.0894,17200.0
2013-04-26 14:40:00,9.96,9.99,9.96,9.98,34400.0,9.0894,9.1168,9.0894,9.1076,34400.0
2013-04-26 14:50:00,9.97,9.98,9.97,9.97,41200.0,9.0985,9.1076,9.0985,9.0985,41200.0
2013-04-26 15:00:00,9.97,10.01,9.97,10.01,145200.0,9.0985,9.135,9.0985,9.135,145200.0
2013-04-26 15:10:00,10.01,10.01,10.0,10.0,74800.0,9.135,9.135,9.1259,9.1259,74800.0
2013-04-26 15:20:00,10.01,10.03,10.0,10.02,60800.0,9.135,9.1533,9.1259,9.1441,60800.0
2013-04-26 15:30:00,10.02,10.03,10.01,10.01,33600.0,9.1441,9.1533,9.135,9.135,33600.0
2013-04-26 15:40:00,10.01,10.02,9.98,10.0,91600.0,9.135,9.1441,9.1076,9.1259,91600.0
2013-04-26 15:50:00,9.99,9.99,9.96,9.96,239600.0,9.1168,9.1168,9.0894,9.0894,239600.0
2013-04-29 09:30:00,10.05,10.07,10.01,10.02,180400.0,9.1715,9.1898,9.135,9.1441,180400.0
2013-04-29 09:40:00,10.02,10.03,10.0,10.03,157600.0,9.1441,9.1533,9.1259,9.1533,157600.0
2013-04-29 09:50:00,10.03,10.05,10.03,10.05,169200.0,9.1533,9.1715,9.1533,9.1715,169200.0
2013-04-29 10:00:00,10.05,10.12,10.04,10.11,176400.0,9.1715,9.2354,9.1624,9.2263,176400.0
2013-04-29 10:10:00,10.11,10.11,10.09,10.1,59600.0,9.2263,9.2263,9.208,9.2171,59600.0
2013-04-29 10:20:00,10.11,10.14,10.11,10.12,197200.0,9.2263,9.2536,9.2263,9.2354,197200.0
2013-04-29 10:30:00,10.13,10.13,10.11,10.12,150400.0,9.2445,9.2445,9.2263,9.2354,150400.0
2013-04-29 10:40:00,10.12,10.14,10.12,10.13,70400.0,9.2354,9.2536,9.2354,9.2445,70400.0
2013-04-29 10:50:00,10.13,10.15,10.13,10.13,121600.0,9.2445,9.2628,9.2445,9.2445,121600.0
2013-04-29 11:00:00,10.14,10.14,10.12,10.12,97600.0,9.2536,9.2536,9.2354,9.2354,97600.0
2013-04-29 11:10:00,10.12,10.12,10.11,10.12,46800.0,9.2354,9.2354,9.2263,9.2354,46800.0
2013-04-29 11:20:00,10.12,10.13,10.11,10.13,54400.0,9.2354,9.2445,9.2263,9.2445,54400.0
2013-04-29 11:30:00,10.13,10.13,10.12,10.12,38800.0,9.2445,9.2445,9.2354,9.2354,38800.0
2013-04-29 11:40:00,10.12,10.13,10.11,10.13,20000.0,9.2354,9.2445,9.2263,9.2445,20000.0
2013-04-29 11:50:00,10.13,10.14,10.12,10.14,24400.0,9.2445,9.2536,9.2354,9.2536,24400.0
2013-04-29 12:00:00,10.13,10.17,10.13,10.16,140400.0,9.2445,9.281,9.2445,9.2719,140400.0
2013-04-29 12:10:00,10.16,10.18,10.16,10.17,70000.0,9.2719,9.2902,9.2719,9.281,70000.0
2013-04-29 12:20:00,10.17,10.19,10.17,10.19,198800.0,9.281,9.2993,9.281,9.2993,198800.0
2013-04-29 12:30:00,10.19,10.2,10.18,10.2,94400.0,9.2993,9.3084,9.2902,9.3084,94400.0
2013-04-29 12:40:00,10.2,10.21,10.19,10.2,51200.0,9.3084,9.3175,9.2993,9.3084,51200.0
2013-04-29 12:50:00,10.2,10.2,10.18,10.18,148000.0,9.3084,9.3084,9.2902,9.2902,148000.0
2013-04-29 13:00:00,10.18,10.18,10.17,10.18,33200.0,9.2902,9.2902,9.281,9.2902,33200.0
2013-04-29 13:10:00,10.18,10.18,10.17,10.18,45600.0,9.2902,9.2902,9.281,9.2902,45600.0
2013-04-29 13:20:00,10.18,10.18,10.17,10.18,46800.0,9.2902,9.2902,9.281,9.2902,46800.0
2013-04-29 13:30:00,10.18,10.19,10.18,10.19,40000.0,9.2902,9.2993,9.2902,9.2993,40000.0
2013-04-29 13:40:00,10.19,10.22,10.19,10.22,88400.0,9.2993,9.3267,9.2993,9.3267,88400.0
2013-04-29 13:50:00,10.22,10.22,10.21,10.22,53600.0,9.3267,9.3267,9.3175,9.3267,53600.0
2013-04-29 14:00:00,10.22,10.23,10.21,10.22,31600.0,9.3267,9.3358,9.3175,9.3267,31600.0
2013-04-29 14:10:00,10.22,10.23,10.21,10.21,52000.0,9.3267,9.3358,9.3175,9.3175,52000.0
2013-04-29 14:20:00,10.21,10.22,10.2,10.21,20400.0,9.3175,9.3267,9.3084,9.3175,20400.0
2013-04-29 14:30:00,10.22,10.22,10.21,10.21,44000.0,9.3267,9.3267,9.3175,9.3175,44000.0
2013-04-29 14:40:00,10.21,10.22,10.21,10.21,50400.0,9.3175,9.3267,9.3175,9.3175,50400.0
2013-04-29 14:50:00,10.22,10.22,10.21,10.21,28800.0,9.3267,9.3267,9.3175,9.3175,28800.0
2013-04-29 15:00:00,10.22,10.22,10.16,10.17,320400.0,9.3267,9.3267,9.2719,9.281,320400.0
2013-04-29 15:10:00,10.17,10.18,10.16,10.17,165200.0,9.281,9.2902,9.2719,9.281,165200.0
2013-04-29 15:20:00,10.18,10.18,10.15,10.18,162800.0,9.2902,9.2902,9.2628,9.2902,162800.0
2013-04-29 15:30:00,10.18,10.21,10.17,10.2,101200.0,9.2902,9.3175,9.281,9.3084,101200.0
2013-04-29 15:40:00,10.2,10.2,10.16,10.16,86800.0,9.3084,9.3084,9.2719,9.2719,86800.0
2013-04-29 15:50:00,10.16,10.17,10.14,10.17,354400.0,9.2719,9.281,9.2536,9.281,354400.0
2013-04-30 09:30:00,10.16,10.18,10.13,10.17,207600.0,9.2719,9.2902,9.2445,9.281,207600.0
2013-04-30 09:40:00,10.17,10.18,10.09,10.13,358000.0,9.281,9.2902,9.208,9.2445,358000.0
2013-04-30 09:50:00,10.13,10.13,10.06,10.06,209600.0,9.2445,9.2445,9.1806,9.1806,209600.0
2013-04-30 10:00:00,10.09,10.16,10.03,10.06,286000.0,9.208,9.2719,9.1533,9.1806,286000.0
2013-04-30 10:10:00,10.06,10.08,10.06,10.06,120800.0,9.1806,9.1989,9.1806,9.1806,120800.0
2013-04-30 10:20:00,10.06,10.08,10.04,10.06,53600.0,9.1806,9.1989,9.1624,9.1806,53600.0
2013-04-30 10:30:00,10.04,10.1,10.04,10.09,205600.0,9.1624,9.2171,9.1624,9.208,205600.0
2013-04-30 10:40:00,10.09,10.14,10.09,10.13,222400.0,9.208,9.2536,9.208,9.2445,222400.0
2013-04-30 10:50:00,10.13,10.14,10.13,10.13,134000.0,9.2445,9.2536,9.2445,9.2445,134000.0
2013-04-30 11:00:00,10.13,10.15,10.13,10.15,62400.0,9.2445,9.2628,9.2445,9.2628,62400.0
2013-04-30 11:10:00,10.15,10.16,10.13,10.14,52000.0,9.2628,9.2719,9.2445,9.2536,52000.0
2013-04-30 11:20:00,10.14,10.15,10.14,10.15,14800.0,9.2536,9.2628,9.2536,9.2628,14800.0
2013-04-30 11:30:00,10.15,10.18,10.15,10.17,67600.0,9.2628,9.2902,9.2628,9.281,67600.0
2013-04-30 11:40:00,10.18,10.19,10.18,10.19,72800.0,9.2902,9.2993,9.2902,9.2993,72800.0
2013-04-30 11:50:00,10.19,10.21,10.19,10.19,78800.0,9.2993,9.3175,9.2993,9.2993,78800.0
2013-04-30 12:00:00,10.2,10.2,10.18,10.19,41600.0,9.3084,9.3084,9.2902,9.2993,41600.0
2013-04-30 12:10:00,10.2,10.2,10.17,10.17,76800.0,9.3084,9.3084,9.281,9.281,76800.0
2013-04-30 12:20:00,10.18,10.18,10.17,10.17,20400.0,9.2902,9.2902,9.281,9.281,20400.0
2013-04-30 12:30:00,10.17,10.18,10.16,10.17,20800.0,9.281,9.2902,9.2719,9.281,20800.0
2013-04-30 12:40:00,10.17,10.22,10.17,10.22,29200.0,9.281,9.3267,9.281,9.3267,29200.0
2013-04-30 12:50:00,10.21,10.22,10.21,10.22,117200.0,9.3175,9.3267,9.3175,9.3267,117200.0
2013-04-30 13:00:00,10.22,10.22,10.21,10.22,67600.0,9.3267,9.3267,9.3175,9.3267,67600.0
2013-04-30 13:10:00,10.22,10.22,10.21,10.22,90800.0,9.3267,9.3267,9.3175,9.3267,90800.0
2013-04-30 13:20:00,10.22,10.23,10.21,10.21,86800.0,9.3267,9.3358,9.3175,9.3175,86800.0
2013-04-30 13:30:00,10.21,10.21,10.21,10.21,33200.0,9.3175,9.3175,9.3175,9.3175,33200.0
2013-04-30 13:40:00,10.21,10.23,10.2,10.22,52000.0,9.3175,9.3358,9.3084,9.3267,52000.0
2013-04-30 13:50:00,10.23,10.23,10.22,10.23,19200.0,9.3358,9.3358,9.3267,9.3358,19200.0
2013-04-30 14:00:00,10.23,10.23,10.17,10.18,79600.0,9.3358,9.3358,9.281,9.2902,79600.0
2013-04-30 14:10:00,10.17,10.19,10.17,10.18,28400.0,9.281,9.2993,9.281,9.2902,28400.0
2013-04-30 14:20:00,10.18,10.2,10.18,10.19,44800.0,9.2902,9.3084,9.2902,9.2993,44800.0
2013-04-30 14:30:00,10.19,10.2,10.17,10.2,26800.0,9.2993,9.3084,9.281,9.3084,26800.0
2013-04-30 14:40:00,10.2,10.22,10.2,10.22,28000.0,9.3084,9.3267,9.3084,9.3267,28000.0
2013-04-30 14:50:00,10.21,10.22,10.2,10.21,41200.0,9.3175,9.3267,9.3084,9.3175,41200.0
2013-04-30 15:00:00,10.21,10.22,10.18,10.19,126800.0,9.3175,9.3267,9.2902,9.2993,126800.0
2013-04-30 15:10:00,10.19,10.2,10.18,10.19,16800.0,9.2993,9.3084,9.2902,9.2993,16800.0
2013-04-30 15:20:00,10.18,10.21,10.18,10.2,14800.0,9.2902,9.3175,9.2902,9.3084,14800.0
2013-04-30 15:30:00,10.2,10.22,10.2,10.22,54400.0,9.3084,9.3267,9.3084,9.3267,54400.0
2013-04-30 15:40:00,10.22,10.24,10.21,10.23,116000.0,9.3267,9.3449,9.3175,9.3358,116000.0
2013-04-30 15:50:00,10.23,10.24,10.21,10.24,415600.0,9.3358,9.3449,9.3175,9.3449,415600.0
2013-05-01 09:30:00,10.17,10.17,10.12,10.15,292800.0,9.281,9.281,9.2354,9.2628,292800.0
2013-05-01 09:40:00,10.15,10.18,10.13,10.15,157600.0,9.2628,9.2902,9.2445,9.2628,157600.0
2013-05-01 09:50:00,10.14,10.15,10.12,10.13,92800.0,9.2536,9.2628,9.2354,9.2445,92800.0
2013-05-01 10:00:00,10.15,10.18,10.1,10.11,282000.0,9.2628,9.2902,9.2171,9.2263,282000.0
2013-05-01 10:10:00,10.11,10.12,10.06,10.06,802400.0,9.2263,9.2354,9.1806,9.1806,802400.0
2013-05-01 10:20:00,10.06,10.1,10.06,10.1,264400.0,9.1806,9.2171,9.1806,9.2171,264400.0
2013-05-01 10:30:00,10.09,10.11,10.08,10.11,129200.0,9.208,9.2263,9.1989,9.2263,129200.0
2013-05-01 10:40:00,10.1,10.12,10.1,10.12,170400.0,9.2171,9.2354,9.2171,9.2354,170400.0
2013-05-01 10:50:00,10.12,10.15,10.12,10.15,117600.0,9.2354,9.2628,9.2354,9.2628,117600.0
2013-05-01 11:00:00,10.15,10.15,10.13,10.14,50000.0,9.2628,9.2628,9.2445,9.2536,50000.0
2013-05-01 11:10:00,10.14,10.15,10.13,10.14,59200.0,9.2536,9.2628,9.2445,9.2536,59200.0
2013-05-01 11:20:00,10.15,10.16,10.13,10.14,75600.0,9.2628,9.2719,9.2445,9.2536,75600.0
2013-05-01 11:30:00,10.14,10.15,10.13,10.13,34400.0,9.2536,9.2628,9.2445,9.2445,34400.0
2013-05-01 11:40:00,10.12,10.13,10.1,10.11,46000.0,9.2354,9.2445,9.2171,9.2263,46000.0
2013-05-01 11:50:00,10.13,10.14,10.12,10.14,30800.0,9.2445,9.2536,9.2354,9.2536,30800.0
2013-05-01 12:00:00,10.14,10.15,10.13,10.13,24000.0,9.2536,9.2628,9.2445,9.2445,24000.0
2013-05-01 12:10:00,10.12,10.12,10.11,10.12,10000.0,9.2354,9.2354,9.2263,9.2354,10000.0
2013-05-01 12:20:00,10.13,10.13,10.12,10.12,26000.0,9.2445,9.2445,9.2354,9.2354,26000.0
2013-05-01 12:30:00,10.13,10.13,10.12,10.12,6000.0,9.2445,9.2445,9.2354,9.2354,6000.0
2013-05-01 12:40:00,10.12,10.13,10.12,10.12,8400.0,9.2354,9.2445,9.2354,9.2354,8400.0
2013-05-01 12:50:00,10.11,10.12,10.07,10.07,105600.0,9.2263,9.2354,9.1898,9.1898,105600.0
2013-05-01 13:00:00,10.08,10.08,10.03,10.03,129600.0,9.1989,9.1989,9.1533,9.1533,129600.0
2013-05-01 13:10:00,10.04,10.06,10.03,10.05,58000.0,9.1624,9.1806,9.1533,9.1715,58000.0
2013-05-01 13:20:00,10.04,10.07,10.03,10.06,105200.0,9.1624,9.1898,9.1533,9.1806,105200.0
2013-05-01 13:30:00,10.06,10.06,10.04,10.04,70400.0,9.1806,9.1806,9.1624,9.1624,70400.0
2013-05-01 13:40:00,10.04,10.04,9.99,10.02,200400.0,9.1624,9.1624,9.1168,9.1441,200400.0
2013-05-01 13:50:00,10.02,10.03,10.0,10.02,67200.0,9.1441,9.1533,9.1259,9.1441,67200.0
2013-05-01 14:00:00,10.04,10.09,10.03,10.08,204400.0,9.1624,9.208,9.1533,9.1989,204400.0
2013-05-01 14:10:00,10.08,10.08,10.03,10.06,140400.0,9.1989,9.1989,9.1533,9.1806,140400.0
2013-05-01 14:20:00,10.06,10.12,10.06,10.09,138000.0,9.1806,9.2354,9.1806,9.208,138000.0
2013-05-01 14:30:00,10.09,10.09,10.05,10.06,56000.0,9.208,9.208,9.1715,9.1806,56000.0
2013-05-01 14:40:00,10.06,10.07,10.04,10.07,124400.0,9.1806,9.1898,9.1624,9.1898,124400.0
2013-05-01 14:50:00,10.06,10.1,10.06,10.08,71200.0,9.1806,9.2171,9.1806,9.1989,71200.0
2013-05-01 15:00:00,10.08,10.08,10.03,10.03,86800.0,9.1989,9.1989,9.1533,9.1533,86800.0
2013-05-01 15:10:00,10.03,10.03,9.98,10.01,148800.0,9.1533,9.1533,9.1076,9.135,148800.0
2013-05-01 15:20:00,10.01,10.01,9.96,9.96,105600.0,9.135,9.135,9.0894,9.0894,105600.0
2013-05-01 15:30:00,9.97,9.99,9.97,9.97,65600.0,9.0985,9.1168,9.0985,9.0985,65600.0
2013-05-01 15:40:00,9.96,9.97,9.94,9.95,127200.0,9.0894,9.0985,9.0711,9.0803,127200.0
2013-05-01 15:50:00,9.95,9.97,9.93,9.97,271600.0,9.0803,9.0985,9.062,9.0985,271600.0
2013-05-02 09:30:00,10.04,10.1,10.02,10.09,388000.0,9.1624,9.2171,9.1441,9.208,388000.0
2013-05-02 09:40:00,10.08,10.08,10.06,10.08,76000.0,9.1989,9.1989,9.1806,9.1989,76000.0
2013-05-02 09:50:00,10.08,10.08,10.05,10.06,47600.0,9.1989,9.1989,9.1715,9.1806,47600.0
2013-05-02 10:00:00,10.08,10.1,10.06,10.09,82400.0,9.1989,9.2171,9.1806,9.208,82400.0
2013-05-02 10:10:00,10.1,10.14,10.1,10.12,284000.0,9.2171,9.2536,9.2171,9.2354,284000.0
2013-05-02 10:20:00,10.13,10.15,10.12,10.14,112000.0,9.2445,9.2628,9.2354,9.2536,112000.0
2013-05-02 10:30:00,10.14,10.15,10.13,10.13,168000.0,9.2536,9.2628,9.2445,9.2445,168000.0
2013-05-02 10:40:00,10.13,10.14,10.11,10.11,17600.0,9.2445,9.2536,9.2263,9.2263,17600.0
2013-05-02 10:50:00,10.13,10.14,10.12,10.13,28000.0,9.2445,9.2536,9.2354,9.2445,28000.0
2013-05-02 11:00:00,10.15,10.15,10.13,10.14,19600.0,9.2628,9.2628,9.2445,9.2536,19600.0
2013-05-02 11:10:00,10.15,10.22,10.15,10.21,279200.0,9.2628,9.3267,9.2628,9.3175,279200.0
2013-05-02 11:20:00,10.22,10.24,10.22,10.24,62400.0,9.3267,9.3449,9.3267,9.3449,62400.0
2013-05-02 11:30:00,10.23,10.24,10.21,10.21,158400.0,9.3358,9.3449,9.3175,9.3175,158400.0
2013-05-02 11:40:00,10.21,10.23,10.21,10.23,24400.0,9.3175,9.3358,9.3175,9.3358,24400.0
2013-05-02 11:50:00,10.22,10.24,10.22,10.23,68000.0,9.3267,9.3449,9.3267,9.3358,68000.0
2013-05-02 12:00:00,10.23,10.25,10.22,10.22,78800.0,9.3358,9.354,9.3267,9.3267,78800.0
2013-05-02 12:10:00,10.22,10.22,10.21,10.22,62400.0,9.3267,9.3267,9.3175,9.3267,62400.0
2013-05-02 12:20:00,10.22,10.22,10.2,10.2,46800.0,9.3267,9.3267,9.3084,9.3084,46800.0
2013-05-02 12:30:00,10.2,10.21,10.2,10.21,102000.0,9.3084,9.3175,9.3084,9.3175,102000.0
2013-05-02 12:40:00,10.21,10.22,10.21,10.22,36000.0,9.3175,9.3267,9.3175,9.3267,36000.0
2013-05-02 12:50:00,10.22,10.23,10.22,10.22,112800.0,9.3267,9.3358,9.3267,9.3267,112800.0
2013-05-02 13:00:00,10.23,10.24,10.22,10.23,49200.0,9.3358,9.3449,9.3267,9.3358,49200.0
2013-05-02 13:10:00,10.23,10.24,10.22,10.24,18800.0,9.3358,9.3449,9.3267,9.3449,18800.0
2013-05-02 13:20:00,10.24,10.26,10.23,10.25,58400.0,9.3449,9.3632,9.3358,9.354,58400.0
2013-05-02 13:30:00,10.25,10.26,10.24,10.24,27600.0,9.354,9.3632,9.3449,9.3449,27600.0
2013-05-02 13:40:00,10.25,10.25,10.24,10.24,26800.0,9.354,9.354,9.3449,9.3449,26800.0
2013-05-02 13:50:00,10.24,10.25,10.24,10.25,104800.0,9.3449,9.354,9.3449,9.354,104800.0
2013-05-02 14:00:00,10.25,10.26,10.24,10.24,33600.0,9.354,9.3632,9.3449,9.3449,33600.0
2013-05-02 14:10:00,10.24,10.25,10.22,10.25,69600.0,9.3449,9.354,9.3267,9.354,69600.0
2013-05-02 14:20:00,10.24,10.24,10.22,10.24,26400.0,9.3449,9.3449,9.3267,9.3449,26400.0
2013-05-02 14:30:00,10.24,10.26,10.24,10.26,16000.0,9.3449,9.3632,9.3449,9.3632,16000.0
2013-05-02 14:40:00,10.26,10.26,10.24,10.25,66400.0,9.3632,9.3632,9.3449,9.354,66400.0
2013-05-02 14:50:00,10.25,10.25,10.24,10.25,90000.0,9.354,9.354,9.3449,9.354,90000.0
2013-05-02 15:00:00,10.25,10.25,10.23,10.23,13600.0,9.354,9.354,9.3358,9.3358,13600.0
2013-05-02 15:10:00,10.22,10.25,10.22,10.24,10400.0,9.3267,9.354,9.3267,9.3449,10400.0
2013-05-02 15:20:00,10.24,10.25,10.24,10.24,49600.0,9.3449,9.354,9.3449,9.3449,49600.0
2013-05-02 15:30:00,10.24,10.26,10.24,10.25,141200.0,9.3449,9.3632,9.3449,9.354,141200.0
2013-05-02 15:40:00,10.24,10.25,10.23,10.23,107600.0,9.3449,9.354,9.3358,9.3358,107600.0
2013-05-02 15:50:00,10.23,10.24,10.22,10.24,237200.0,9.3358,9.3449,9.3267,9.3449,237200.0
2013-05-03 09:30:00,10.51,10.59,10.49,10.59,570000.0,9.5913,9.6643,9.5731,9.6643,570000.0
2013-05-03 09:40:00,10.59,10.6,10.57,10.58,348800.0,9.6643,9.6734,9.6461,9.6552,348800.0
2013-05-03 09:50:00,10.58,10.59,10.56,10.56,178400.0,9.6552,9.6643,9.6369,9.6369,178400.0
2013-05-03 10:00:00,10.57,10.59,10.54,10.58,168800.0,9.6461,9.6643,9.6187,9.6552,168800.0
2013-05-03 10:10:00,10.58,10.6,10.58,10.58,206400.0,9.6552,9.6734,9.6552,9.6552,206400.0
2013-05-03 10:20:00,10.59,10.64,10.59,10.64,227600.0,9.6643,9.7099,9.6643,9.7099,227600.0
2013-05-03 10:30:00,10.64,10.65,10.63,10.64,70400.0,9.7099,9.7191,9.7008,9.7099,70400.0
2013-05-03 10:40:00,10.64,10.65,10.62,10.63,43200.0,9.7099,9.7191,9.6917,9.7008,43200.0
2013-05-03 10:50:00,10.63,10.63,10.62,10.63,41200.0,9.7008,9.7008,9.6917,9.7008,41200.0
2013-05-03 11:00:00,10.63,10.65,10.62,10.65,78000.0,9.7008,9.7191,9.6917,9.7191,78000.0
2013-05-03 11:10:00,10.64,10.65,10.62,10.62,157600.0,9.7099,9.7191,9.6917,9.6917,157600.0
2013-05-03 11:20:00,10.62,10.62,10.6,10.6,90400.0,9.6917,9.6917,9.6734,9.6734,90400.0
2013-05-03 11:30:00,10.6,10.62,10.6,10.6,16800.0,9.6734,9.6917,9.6734,9.6734,16800.0
2013-05-03 11:40:00,10.61,10.61,10.6,10.61,22000.0,9.6826,9.6826,9.6734,9.6826,22000.0
2013-05-03 11:50:00,10.61,10.62,10.59,10.59,10400.0,9.6826,9.6917,9.6643,9.6643,10400.0
2013-05-03 12:00:00,10.59,10.61,10.59,10.59,45200.0,9.6643,9.6826,9.6643,9.6643,45200.0
2013-05-03 12:10:00,10.59,10.61,10.59,10.61,37600.0,9.6643,9.6826,9.6643,9.6826,37600.0
2013-05-03 12:20:00,10.61,10.62,10.61,10.61,9600.0,9.6826,9.6917,9.6826,9.6826,9600.0
2013-05-03 12:30:00,10.61,10.61,10.6,10.61,5200.0,9.6826,9.6826,9.6734,9.6826,5200.0
2013-05-03 12:40:00,10.61,10.62,10.6,10.61,9600.0,9.6826,9.6917,9.6734,9.6826,9600.0
2013-05-03 12:50:00,10.62,10.63,10.62,10.62,34400.0,9.6917,9.7008,9.6917,9.6917,34400.0
2013-05-03 13:00:00,10.63,10.63,10.62,10.62,164800.0,9.7008,9.7008,9.6917,9.6917,164800.0
2013-05-03 13:10:00,10.62,10.63,10.62,10.62,97600.0,9.6917,9.7008,9.6917,9.6917,97600.0
2013-05-03 13:20:00,10.61,10.62,10.6,10.6,18800.0,9.6826,9.6917,9.6734,9.6734,18800.0
2013-05-03 13:30:00,10.6,10.6,10.59,10.6,16800.0,9.6734,9.6734,9.6643,9.6734,16800.0
2013-05-03 13:40:00,10.6,10.61,10.6,10.6,7200.0,9.6734,9.6826,9.6734,9.6734,7200.0
2013-05-03 13:50:00,10.6,10.6,10.58,10.58,142000.0,9.6734,9.6734,9.6552,9.6552,142000.0
2013-05-03 14:00:00,10.58,10.59,10.58,10.59,46800.0,9.6552,9.6643,9.6552,9.6643,46800.0
2013-05-03 14:10:00,10.59,10.6,10.59,10.59,78400.0,9.6643,9.6734,9.6643,9.6643,78400.0
2013-05-03 14:20:00,10.59,10.6,10.59,10.59,167200.0,9.6643,9.6734,9.6643,9.6643,167200.0
2013-05-03 14:30:00,10.59,10.59,10.56,10.56,269600.0,9.6643,9.6643,9.6369,9.6369,269600.0
2013-05-03 14:40:00,10.57,10.58,10.54,10.57,152400.0,9.6461,9.6552,9.6187,9.6461,152400.0
2013-05-03 14:50:00,10.57,10.58,10.56,10.56,208800.0,9.6461,9.6552,9.6369,9.6369,208800.0
2013-05-03 15:00:00,10.56,10.56,10.55,10.55,84400.0,9.6369,9.6369,9.6278,9.6278,84400.0
2013-05-03 15:10:00,10.55,10.56,10.54,10.55,193600.0,9.6278,9.6369,9.6187,9.6278,193600.0
2013-05-03 15:20:00,10.55,10.56,10.54,10.56,122800.0,9.6278,9.6369,9.6187,9.6369,122800.0
2013-05-03 15:30:00,10.56,10.59,10.56,10.58,156800.0,9.6369,9.6643,9.6369,9.6552,156800.0
2013-05-03 15:40:00,10.58,10.61,10.58,10.59,252400.0,9.6552,9.6826,9.6552,9.6643,252400.0
2013-05-03 15:50:00,10.59,10.6,10.55,10.55,467200.0,9.6643,9.6734,9.6278,9.6278,467200.0
2013-05-06 09:30:00,10.58,10.62,10.57,10.6,210800.0,9.6552,9.6917,9.6461,9.6734,210800.0
2013-05-06 09:40:00,10.61,10.61,10.57,10.58,101200.0,9.6826,9.6826,9.6461,9.6552,101200.0
2013-05-06 09:50:00,10.57,10.58,10.56,10.57,242000.0,9.6461,9.6552,9.6369,9.6461,242000.0
2013-05-06 10:00:00,10.57,10.61,10.57,10.59,219200.0,9.6461,9.6826,9.6461,9.6643,219200.0
2013-05-06 10:10:00,10.61,10.62,10.6,10.61,103600.0,9.6826,9.6917,9.6734,9.6826,103600.0
2013-05-06 10:20:00,10.61,10.63,10.61,10.63,212000.0,9.6826,9.7008,9.6826,9.7008,212000.0
2013-05-06 10:30:00,10.62,10.64,10.62,10.63,108800.0,9.6917,9.7099,9.6917,9.7008,108800.0
2013-05-06 10:40:00,10.62,10.62,10.61,10.61,104400.0,9.6917,9.6917,9.6826,9.6826,104400.0
2013-05-06 10:50:00,10.6,10.6,10.57,10.58,161200.0,9.6734,9.6734,9.6461,9.6552,161200.0
2013-05-06 11:00:00,10.58,10.58,10.58,10.58,23200.0,9.6552,9.6552,9.6552,9.6552,23200.0
2013-05-06 11:10:00,10.58,10.6,10.57,10.59,127200.0,9.6552,9.6734,9.6461,9.6643,127200.0
2013-05-06 11:20:00,10.6,10.6,10.59,10.6,74800.0,9.6734,9.6734,9.6643,9.6734,74800.0
2013-05-06 11:30:00,10.59,10.59,10.57,10.58,44400.0,9.6643,9.6643,9.6461,9.6552,44400.0
2013-05-06 11:40:00,10.59,10.62,10.58,10.62,97200.0,9.6643,9.6917,9.6552,9.6917,97200.0
2013-05-06 11:50:00,10.62,10.63,10.62,10.63,61200.0,9.6917,9.7008,9.6917,9.7008,61200.0
2013-05-06 12:00:00,10.63,10.63,10.62,10.63,62800.0,9.7008,9.7008,9.6917,9.7008,62800.0
2013-05-06 12:10:00,10.63,10.65,10.63,10.65,106000.0,9.7008,9.7191,9.7008,9.7191,106000.0
2013-05-06 12:20:00,10.64,10.64,10.63,10.63,52400.0,9.7099,9.7099,9.7008,9.7008,52400.0
2013-05-06 12:30:00,10.63,10.63,10.62,10.63,27200.0,9.7008,9.7008,9.6917,9.7008,27200.0
2013-05-06 12:40:00,10.63,10.63,10.63,10.63,6000.0,9.7008,9.7008,9.7008,9.7008,6000.0
2013-05-06 12:50:00,10.64,10.65,10.64,10.64,48000.0,9.7099,9.7191,9.7099,9.7099,48000.0
2013-05-06 13:00:00,10.63,10.63,10.63,10.63,16000.0,9.7008,9.7008,9.7008,9.7008,16000.0
2013-05-06 13:10:00,10.63,10.64,10.63,10.63,4800.0,9.7008,9.7099,9.7008,9.7008,4800.0
2013-05-06 13:20:00,10.63,10.64,10.63,10.63,7600.0,9.7008,9.7099,9.7008,9.7008,7600.0
2013-05-06 13:30:00,10.64,10.66,10.64,10.65,46000.0,9.7099,9.7282,9.7099,9.7191,46000.0
2013-05-06 13:40:00,10.65,10.65,10.64,10.65,9200.0,9.7191,9.7191,9.7099,9.7191,9200.0
2013-05-06 13:50:00,10.66,10.67,10.66,10.67,13600.0,9.7282,9.7373,9.7282,9.7373,13600.0
2013-05-06 14:00:00,10.67,10.67,10.65,10.67,106800.0,9.7373,9.7373,9.7191,9.7373,106800.0
2013-05-06 14:10:00,10.67,10.67,10.67,10.67,14000.0,9.7373,9.7373,9.7373,9.7373,14000.0
2013-05-06 14:20:00,10.67,10.68,10.66,10.67,31200.0,9.7373,9.7464,9.7282,9.7373,31200.0
2013-05-06 14:30:00,10.66,10.67,10.66,10.66,10800.0,9.7282,9.7373,9.7282,9.7282,10800.0
2013-05-06 14:40:00,10.66,10.67,10.65,10.65,23600.0,9.7282,9.7373,9.7191,9.7191,23600.0
2013-05-06 14:50:00,10.65,10.66,10.65,10.65,6800.0,9.7191,9.7282,9.7191,9.7191,6800.0
2013-05-06 15:00:00,10.65,10.66,10.64,10.65,72800.0,9.7191,9.7282,9.7099,9.7191,72800.0
2013-05-06 15:10:00,10.65,10.65,10.64,10.65,14800.0,9.7191,9.7191,9.7099,9.7191,14800.0
2013-05-06 15:20:00,10.64,10.64,10.63,10.63,31200.0,9.7099,9.7099,9.7008,9.7008,31200.0
2013-05-06 15:30:00,10.63,10.65,10.63,10.65,38800.0,9.7008,9.7191,9.7008,9.7191,38800.0
2013-05-06 15:40:00,10.65,10.65,10.64,10.64,21600.0,9.7191,9.7191,9.7099,9.7099,21600.0
2013-05-06 15:50:00,10.64,10.64,10.62,10.63,59200.0,9.7099,9.7099,9.6917,9.7008,59200.0
2013-05-07 09:30:00,10.7,10.73,10.68,10.73,296800.0,9.7647,9.7921,9.7464,9.7921,296800.0
2013-05-07 09:40:00,10.73,10.74,10.72,10.73,110000.0,9.7921,9.8012,9.7829,9.7921,110000.0
2013-05-07 09:50:00,10.73,10.75,10.72,10.75,98000.0,9.7921,9.8103,9.7829,9.8103,98000.0
2013-05-07 10:00:00,10.75,10.76,10.69,10.69,136800.0,9.8103,9.8195,9.7556,9.7556,136800.0
2013-05-07 10:10:00,10.69,10.69,10.62,10.62,133200.0,9.7556,9.7556,9.6917,9.6917,133200.0
2013-05-07 10:20:00,10.61,10.67,10.61,10.67,44800.0,9.6826,9.7373,9.6826,9.7373,44800.0
2013-05-07 10:30:00,10.67,10.69,10.65,10.68,42000.0,9.7373,9.7556,9.7191,9.7464,42000.0
2013-05-07 10:40:00,10.69,10.71,10.68,10.71,40400.0,9.7556,9.7738,9.7464,9.7738,40400.0
2013-05-07 10:50:00,10.7,10.7,10.68,10.68,10800.0,9.7647,9.7647,9.7464,9.7464,10800.0
2013-05-07 11:00:00,10.68,10.71,10.68,10.7,30800.0,9.7464,9.7738,9.7464,9.7647,30800.0
2013-05-07 11:10:00,10.71,10.72,10.7,10.7,36800.0,9.7738,9.7829,9.7647,9.7647,36800.0
2013-05-07 11:20:00,10.7,10.72,10.7,10.72,11600.0,9.7647,9.7829,9.7647,9.7829,11600.0
2013-05-07 11:30:00,10.71,10.72,10.7,10.7,9200.0,9.7738,9.7829,9.7647,9.7647,9200.0
2013-05-07 11:40:00,10.71,10.71,10.7,10.7,6000.0,9.7738,9.7738,9.7647,9.7647,6000.0
2013-05-07 11:50:00,10.69,10.7,10.68,10.69,14400.0,9.7556,9.7647,9.7464,9.7556,14400.0
2013-05-07 12:00:00,10.71,10.72,10.7,10.72,23600.0,9.7738,9.7829,9.7647,9.7829,23600.0
2013-05-07 12:10:00,10.72,10.72,10.71,10.71,80400.0,9.7829,9.7829,9.7738,9.7738,80400.0
2013-05-07 12:20:00,10.72,10.72,10.72,10.72,40800.0,9.7829,9.7829,9.7829,9.7829,40800.0
2013-05-07 12:30:00,10.72,10.74,10.72,10.74,131600.0,9.7829,9.8012,9.7829,9.8012,131600.0
2013-05-07 12:40:00,10.73,10.74,10.73,10.74,32800.0,9.7921,9.8012,9.7921,9.8012,32800.0
2013-05-07 12:50:00,10.74,10.77,10.74,10.76,63200.0,9.8012,9.8286,9.8012,9.8195,63200.0
2013-05-07 13:00:00,10.76,10.76,10.74,10.76,52000.0,9.8195,9.8195,9.8012,9.8195,52000.0
2013-05-07 13:10:00,10.76,10.76,10.74,10.76,15600.0,9.8195,9.8195,9.8012,9.8195,15600.0
2013-05-07 13:20:00,10.77,10.77,10.75,10.77,39200.0,9.8286,9.8286,9.8103,9.8286,39200.0
2013-05-07 13:30:00,10.76,10.79,10.76,10.78,34400.0,9.8195,9.8468,9.8195,9.8377,34400.0
2013-05-07 13:40:00,10.78,10.79,10.78,10.79,80400.0,9.8377,9.8468,9.8377,9.8468,80400.0
2013-05-07 13:50:00,10.79,10.79,10.79,10.79,14400.0,9.8468,9.8468,9.8468,9.8468,14400.0
2013-05-07 14:00:00,10.79,10.79,10.78,10.79,36000.0,9.8468,9.8468,9.8377,9.8468,36000.0
2013-05-07 14:10:00,10.79,10.79,10.79,10.79,12800.0,9.8468,9.8468,9.8468,9.8468,12800.0
2013-05-07 14:20:00,10.79,10.79,10.78,10.78,9200.0,9.8468,9.8468,9.8377,9.8377,9200.0
2013-05-07 14:30:00,10.78,10.78,10.76,10.76,21600.0,9.8377,9.8377,9.8195,9.8195,21600.0
2013-05-07 14:40:00,10.77,10.78,10.76,10.78,18400.0,9.8286,9.8377,9.8195,9.8377,18400.0
2013-05-07 14:50:00,10.78,10.8,10.78,10.8,16400.0,9.8377,9.856,9.8377,9.856,16400.0
2013-05-07 15:00:00,10.8,10.8,10.79,10.79,43200.0,9.856,9.856,9.8468,9.8468,43200.0
2013-05-07 15:10:00,10.79,10.8,10.79,10.79,30800.0,9.8468,9.856,9.8468,9.8468,30800.0
2013-05-07 15:20:00,10.79,10.8,10.79,10.79,84000.0,9.8468,9.856,9.8468,9.8468,84000.0
2013-05-07 15:30:00,10.79,10.8,10.78,10.78,55200.0,9.8468,9.856,9.8377,9.8377,55200.0
2013-05-07 15:40:00,10.79,10.79,10.77,10.77,31600.0,9.8468,9.8468,9.8286,9.8286,31600.0
2013-05-07 15:50:00,10.78,10.79,10.77,10.78,119200.0,9.8377,9.8468,9.8286,9.8377,119200.0
2013-05-08 09:30:00,10.76,10.78,10.74,10.75,120400.0,9.8195,9.8377,9.8012,9.8103,120400.0
2013-05-08 09:40:00,10.75,10.79,10.75,10.78,188000.0,9.8103,9.8468,9.8103,9.8377,188000.0
2013-05-08 09:50:00,10.78,10.83,10.77,10.83,242800.0,9.8377,9.8833,9.8286,9.8833,242800.0
2013-05-08 10:00:00,10.83,10.84,10.81,10.81,154000.0,9.8833,9.8925,9.8651,9.8651,154000.0
2013-05-08 10:10:00,10.83,10.85,10.83,10.83,158800.0,9.8833,9.9016,9.8833,9.8833,158800.0
2013-05-08 10:20:00,10.83,10.84,10.83,10.84,37200.0,9.8833,9.8925,9.8833,9.8925,37200.0
2013-05-08 10:30:00,10.85,10.87,10.84,10.86,226000.0,9.9016,9.9198,9.8925,9.9107,226000.0
2013-05-08 10:40:00,10.87,10.88,10.86,10.88,44400.0,9.9198,9.929,9.9107,9.929,44400.0
2013-05-08 10:50:00,10.88,10.88,10.86,10.86,38000.0,9.929,9.929,9.9107,9.9107,38000.0
2013-05-08 11:00:00,10.86,10.89,10.86,10.89,69200.0,9.9107,9.9381,9.9107,9.9381,69200.0
2013-05-08 11:10:00,10.88,10.9,10.88,10.89,29200.0,9.929,9.9472,9.929,9.9381,29200.0
2013-05-08 11:20:00,10.88,10.9,10.88,10.9,47200.0,9.929,9.9472,9.929,9.9472,47200.0
2013-05-08 11:30:00,10.9,10.9,10.89,10.9,78800.0,9.9472,9.9472,9.9381,9.9472,78800.0
2013-05-08 11:40:00,10.9,10.9,10.89,10.9,5200.0,9.9472,9.9472,9.9381,9.9472,5200.0
2013-05-08 11:50:00,10.89,10.91,10.89,10.9,10800.0,9.9381,9.9563,9.9381,9.9472,10800.0
2013-05-08 12:00:00,10.91,10.92,10.91,10.91,6000.0,9.9563,9.9655,9.9563,9.9563,6000.0
2013-05-08 12:10:00,10.91,10.91,10.9,10.9,4000.0,9.9563,9.9563,9.9472,9.9472,4000.0
2013-05-08 12:20:00,10.9,10.9,10.89,10.89,59200.0,9.9472,9.9472,9.9381,9.9381,59200.0
2013-05-08 12:30:00,10.89,10.89,10.87,10.88,44800.0,9.9381,9.9381,9.9198,9.929,44800.0
2013-05-08 12:40:00,10.89,10.9,10.88,10.9,21600.0,9.9381,9.9472,9.929,9.9472,21600.0
2013-05-08 12:50:00,10.89,10.89,10.88,10.89,6800.0,9.9381,9.9381,9.929,9.9381,6800.0
2013-05-08 13:00:00,10.9,10.91,10.9,10.91,20000.0,9.9472,9.9563,9.9472,9.9563,20000.0
2013-05-08 13:10:00,10.9,10.91,10.9,10.91,60000.0,9.9472,9.9563,9.9472,9.9563,60000.0
2013-05-08 13:20:00,10.91,10.92,10.9,10.9,22000.0,9.9563,9.9655,9.9472,9.9472,22000.0
2013-05-08 13:30:00,10.9,10.91,10.9,10.9,24800.0,9.9472,9.9563,9.9472,9.9472,24800.0
2013-05-08 13:40:00,10.89,10.9,10.88,10.88,7600.0,9.9381,9.9472,9.929,9.929,7600.0
2013-05-08 13:50:00,10.88,10.88,10.88,10.88,21600.0,9.929,9.929,9.929,9.929,21600.0
2013-05-08 14:00:00,10.88,10.89,10.88,10.88,46800.0,9.929,9.9381,9.929,9.929,46800.0
2013-05-08 14:10:00,10.89,10.89,10.88,10.89,51600.0,9.9381,9.9381,9.929,9.9381,51600.0
2013-05-08 14:20:00,10.89,10.9,10.88,10.88,43600.0,9.9381,9.9472,9.929,9.929,43600.0
2013-05-08 14:30:00,10.88,10.88,10.84,10.84,48400.0,9.929,9.929,9.8925,9.8925,48400.0
2013-05-08 14:40:00,10.85,10.85,10.82,10.83,60800.0,9.9016,9.9016,9.8742,9.8833,60800.0
2013-05-08 14:50:00,10.84,10.85,10.83,10.85,28800.0,9.8925,9.9016,9.8833,9.9016,28800.0
2013-05-08 15:00:00,10.85,10.86,10.85,10.86,44400.0,9.9016,9.9107,9.9016,9.9107,44400.0
2013-05-08 15:10:00,10.87,10.9,10.87,10.9,24000.0,9.9198,9.9472,9.9198,9.9472,24000.0
2013-05-08 15:20:00,10.9,10.93,10.9,10.92,106400.0,9.9472,9.9746,9.9472,9.9655,106400.0
2013-05-08 15:30:00,10.93,10.94,10.91,10.92,57600.0,9.9746,9.9837,9.9563,9.9655,57600.0
2013-05-08 15:40:00,10.92,10.94,10.92,10.94,46000.0,9.9655,9.9837,9.9655,9.9837,46000.0
2013-05-08 15:50:00,10.94,10.95,10.92,10.93,91600.0,9.9837,9.9928,9.9655,9.9746,91600.0
2013-05-09 09:30:00,10.92,10.95,10.92,10.93,96000.0,9.9655,9.9928,9.9655,9.9746,96000.0
2013-05-09 09:40:00,10.95,10.97,10.91,10.91,464000.0,9.9928,10.0111,9.9563,9.9563,464000.0
2013-05-09 09:50:00,10.91,10.96,10.91,10.95,66800.0,9.9563,10.002,9.9563,9.9928,66800.0
2013-05-09 10:00:00,10.94,10.94,10.88,10.88,99600.0,9.9837,9.9837,9.929,9.929,99600.0
2013-05-09 10:10:00,10.9,10.9,10.87,10.87,92000.0,9.9472,9.9472,9.9198,9.9198,92000.0
2013-05-09 10:20:00,10.87,10.87,10.84,10.85,160800.0,9.9198,9.9198,9.8925,9.9016,160800.0
2013-05-09 10:30:00,10.85,10.89,10.85,10.88,38800.0,9.9016,9.9381,9.9016,9.929,38800.0
2013-05-09 10:40:00,10.87,10.9,10.87,10.9,19600.0,9.9198,9.9472,9.9198,9.9472,19600.0
2013-05-09 10:50:00,10.89,10.89,10.86,10.86,54000.0,9.9381,9.9381,9.9107,9.9107,54000.0
2013-05-09 11:00:00,10.86,10.89,10.86,10.88,29600.0,9.9107,9.9381,9.9107,9.929,29600.0
2013-05-09 11:10:00,10.89,10.89,10.86,10.87,69600.0,9.9381,9.9381,9.9107,9.9198,69600.0
2013-05-09 11:20:00,10.87,10.9,10.87,10.9,66000.0,9.9198,9.9472,9.9198,9.9472,66000.0
2013-05-09 11:30:00,10.9,10.91,10.88,10.89,23600.0,9.9472,9.9563,9.929,9.9381,23600.0
2013-05-09 11:40:00,10.9,10.91,10.9,10.9,23200.0,9.9472,9.9563,9.9472,9.9472,23200.0
2013-05-09 11:50:00,10.9,10.9,10.89,10.9,15200.0,9.9472,9.9472,9.9381,9.9472,15200.0
2013-05-09 12:00:00,10.9,10.9,10.89,10.89,8400.0,9.9472,9.9472,9.9381,9.9381,8400.0
2013-05-09 12:10:00,10.9,10.9,10.89,10.89,7200.0,9.9472,9.9472,9.9381,9.9381,7200.0
2013-05-09 12:20:00,10.88,10.88,10.87,10.87,26000.0,9.929,9.929,9.9198,9.9198,26000.0
2013-05-09 12:30:00,10.88,10.89,10.88,10.89,10000.0,9.929,9.9381,9.929,9.9381,10000.0
2013-05-09 12:40:00,10.9,10.9,10.89,10.89,2800.0,9.9472,9.9472,9.9381,9.9381,2800.0
2013-05-09 12:50:00,10.9,10.93,10.9,10.93,4400.0,9.9472,9.9746,9.9472,9.9746,4400.0
2013-05-09 13:00:00,10.94,10.96,10.93,10.96,139600.0,9.9837,10.002,9.9746,10.002,139600.0
2013-05-09 13:10:00,10.95,10.96,10.95,10.96,69200.0,9.9928,10.002,9.9928,10.002,69200.0
2013-05-09 13:20:00,10.95,10.96,10.95,10.95,6400.0,9.9928,10.002,9.9928,9.9928,6400.0
2013-05-09 13:30:00,10.96,10.99,10.96,10.99,208400.0,10.002,10.0293,10.002,10.0293,208400.0
2013-05-09 13:40:00,10.98,11.01,10.97,11.0,135200.0,10.0202,10.0476,10.0111,10.0385,135200.0
2013-05-09 13:50:00,11.0,11.0,10.98,11.0,29200.0,10.0385,10.0385,10.0202,10.0385,29200.0
2013-05-09 14:00:00,10.99,10.99,10.96,10.96,8800.0,10.0293,10.0293,10.002,10.002,8800.0
2013-05-09 14:10:00,10.97,10.97,10.96,10.97,75200.0,10.0111,10.0111,10.002,10.0111,75200.0
2013-05-09 14:20:00,10.97,10.97,10.96,10.97,54400.0,10.0111,10.0111,10.002,10.0111,54400.0
2013-05-09 14:30:00,10.97,10.98,10.91,10.92,192800.0,10.0111,10.0202,9.9563,9.9655,192800.0
2013-05-09 14:40:00,10.91,10.92,10.88,10.88,100800.0,9.9563,9.9655,9.929,9.929,100800.0
2013-05-09 14:50:00,10.88,10.88,10.82,10.82,488800.0,9.929,9.929,9.8742,9.8742,488800.0
2013-05-09 15:00:00,10.81,10.85,10.76,10.85,167600.0,9.8651,9.9016,9.8195,9.9016,167600.0
2013-05-09 15:10:00,10.84,10.85,10.8,10.85,70000.0,9.8925,9.9016,9.856,9.9016,70000.0
2013-05-09 15:20:00,10.85,10.88,10.85,10.87,62800.0,9.9016,9.929,9.9016,9.9198,62800.0
2013-05-09 15:30:00,10.88,10.89,10.83,10.83,81200.0,9.929,9.9381,9.8833,9.8833,81200.0
2013-05-09 15:40:00,10.84,10.85,10.8,10.82,87200.0,9.8925,9.9016,9.856,9.8742,87200.0
2013-05-09 15:50:00,10.83,10.84,10.76,10.84,254000.0,9.8833,9.8925,9.8195,9.8925,254000.0
2013-05-10 09:30:00,10.87,10.91,10.85,10.88,130400.0,9.9198,9.9563,9.9016,9.929,130400.0
2013-05-10 09:40:00,10.88,10.88,10.83,10.86,100400.0,9.929,9.929,9.8833,9.9107,100400.0
2013-05-10 09:50:00,10.85,10.93,10.84,10.92,76400.0,9.9016,9.9746,9.8925,9.9655,76400.0
2013-05-10 10:00:00,10.93,10.94,10.9,10.92,432400.0,9.9746,9.9837,9.9472,9.9655,432400.0
2013-05-10 10:10:00,10.92,10.94,10.91,10.93,147200.0,9.9655,9.9837,9.9563,9.9746,147200.0
2013-05-10 10:20:00,10.91,10.91,10.88,10.88,22000.0,9.9563,9.9563,9.929,9.929,22000.0
2013-05-10 10:30:00,10.88,10.88,10.8,10.8,129600.0,9.929,9.929,9.856,9.856,129600.0
2013-05-10 10:40:00,10.81,10.85,10.8,10.83,39600.0,9.8651,9.9016,9.856,9.8833,39600.0
2013-05-10 10:50:00,10.84,10.87,10.82,10.86,29200.0,9.8925,9.9198,9.8742,9.9107,29200.0
2013-05-10 11:00:00,10.86,10.89,10.84,10.88,50000.0,9.9107,9.9381,9.8925,9.929,50000.0
2013-05-10 11:10:00,10.87,10.88,10.85,10.85,54000.0,9.9198,9.929,9.9016,9.9016,54000.0
2013-05-10 11:20:00,10.86,10.88,10.83,10.88,19200.0,9.9107,9.929,9.8833,9.929,19200.0
2013-05-10 11:30:00,10.88,10.91,10.88,10.9,105600.0,9.929,9.9563,9.929,9.9472,105600.0
2013-05-10 11:40:00,10.89,10.89,10.84,10.84,20400.0,9.9381,9.9381,9.8925,9.8925,20400.0
2013-05-10 11:50:00,10.84,10.84,10.8,10.8,80000.0,9.8925,9.8925,9.856,9.856,80000.0
2013-05-10 12:00:00,10.8,10.81,10.77,10.77,48800.0,9.856,9.8651,9.8286,9.8286,48800.0
2013-05-10 12:10:00,10.78,10.83,10.78,10.82,106000.0,9.8377,9.8833,9.8377,9.8742,106000.0
2013-05-10 12:20:00,10.82,10.84,10.81,10.84,16000.0,9.8742,9.8925,9.8651,9.8925,16000.0
2013-05-10 12:30:00,10.83,10.84,10.82,10.83,62800.0,9.8833,9.8925,9.8742,9.8833,62800.0
2013-05-10 12:40:00,10.84,10.86,10.83,10.86,67200.0,9.8925,9.9107,9.8833,9.9107,67200.0
2013-05-10 12:50:00,10.84,10.84,10.83,10.83,11200.0,9.8925,9.8925,9.8833,9.8833,11200.0
2013-05-10 13:00:00,10.84,10.87,10.84,10.86,37600.0,9.8925,9.9198,9.8925,9.9107,37600.0
2013-05-10 13:10:00,10.86,10.86,10.85,10.86,44400.0,9.9107,9.9107,9.9016,9.9107,44400.0
2013-05-10 13:20:00,10.85,10.89,10.85,10.89,16400.0,9.9016,9.9381,9.9016,9.9381,16400.0
2013-05-10 13:30:00,10.88,10.88,10.86,10.86,4800.0,9.929,9.929,9.9107,9.9107,4800.0
2013-05-10 13:40:00,10.86,10.87,10.86,10.87,54400.0,9.9107,9.9198,9.9107,9.9198,54400.0
2013-05-10 13:50:00,10.87,10.88,10.86,10.86,41200.0,9.9198,9.929,9.9107,9.9107,41200.0
2013-05-10 14:00:00,10.86,10.89,10.86,10.89,7600.0,9.9107,9.9381,9.9107,9.9381,7600.0
2013-05-10 14:10:00,10.89,10.9,10.88,10.88,36800.0,9.9381,9.9472,9.929,9.929,36800.0
2013-05-10 14:20:00,10.88,10.89,10.87,10.89,6400.0,9.929,9.9381,9.9198,9.9381,6400.0
2013-05-10 14:30:00,10.89,10.9,10.88,10.88,81600.0,9.9381,9.9472,9.929,9.929,81600.0
2013-05-10 14:40:00,10.88,10.89,10.88,10.88,11200.0,9.929,9.9381,9.929,9.929,11200.0
2013-05-10 14:50:00,10.89,10.9,10.88,10.88,61600.0,9.9381,9.9472,9.929,9.929,61600.0
2013-05-10 15:00:00,10.88,10.89,10.88,10.89,44400.0,9.929,9.9381,9.929,9.9381,44400.0
2013-05-10 15:10:00,10.89,10.9,10.89,10.89,18000.0,9.9381,9.9472,9.9381,9.9381,18000.0
2013-05-10 15:20:00,10.9,10.9,10.88,10.89,35200.0,9.9472,9.9472,9.929,9.9381,35200.0
2013-05-10 15:30:00,10.88,10.9,10.88,10.88,18000.0,9.929,9.9472,9.929,9.929,18000.0
2013-05-10 15:40:00,10.89,10.95,10.88,10.95,136400.0,9.9381,9.9928,9.929,9.9928,136400.0
2013-05-10 15:50:00,10.94,10.96,10.94,10.96,324800.0,9.9837,10.002,9.9837,10.002,324800.0
2013-05-13 09:30:00,10.9,10.93,10.89,10.91,160800.0,9.9472,9.9746,9.9381,9.9563,160800.0
2013-05-13 09:40:00,10.92,10.92,10.88,10.9,84800.0,9.9655,9.9655,9.929,9.9472,84800.0
2013-05-13 09:50:00,10.9,10.9,10.84,10.86,234000.0,9.9472,9.9472,9.8925,9.9107,234000.0
2013-05-13 10:00:00,10.85,10.91,10.84,10.9,104800.0,9.9016,9.9563,9.8925,9.9472,104800.0
2013-05-13 10:10:00,10.91,10.95,10.91,10.93,169200.0,9.9563,9.9928,9.9563,9.9746,169200.0
2013-05-13 10:20:00,10.93,10.93,10.91,10.92,31200.0,9.9746,9.9746,9.9563,9.9655,31200.0
2013-05-13 10:30:00,10.92,10.96,10.92,10.95,131600.0,9.9655,10.002,9.9655,9.9928,131600.0
2013-05-13 10:40:00,10.95,10.95,10.94,10.95,44800.0,9.9928,9.9928,9.9837,9.9928,44800.0
2013-05-13 10:50:00,10.95,10.96,10.93,10.93,76000.0,9.9928,10.002,9.9746,9.9746,76000.0
2013-05-13 11:00:00,10.93,10.93,10.92,10.93,19600.0,9.9746,9.9746,9.9655,9.9746,19600.0
2013-05-13 11:10:00,10.92,10.96,10.92,10.94,18400.0,9.9655,10.002,9.9655,9.9837,18400.0
2013-05-13 11:20:00,10.92,10.93,10.9,10.92,28000.0,9.9655,9.9746,9.9472,9.9655,28000.0
2013-05-13 11:30:00,10.94,10.97,10.94,10.97,92800.0,9.9837,10.0111,9.9837,10.0111,92800.0
2013-05-13 11:40:00,10.96,10.99,10.96,10.98,54000.0,10.002,10.0293,10.002,10.0202,54000.0
2013-05-13 11:50:00,10.99,11.0,10.99,10.99,41600.0,10.0293,10.0385,10.0293,10.0293,41600.0
2013-05-13 12:00:00,11.0,11.02,10.99,11.02,56000.0,10.0385,10.0567,10.0293,10.0567,56000.0
2013-05-13 12:10:00,11.02,11.02,11.01,11.02,63200.0,10.0567,10.0567,10.0476,10.0567,63200.0
2013-05-13 12:20:00,11.02,11.03,11.0,11.0,33200.0,10.0567,10.0659,10.0385,10.0385,33200.0
2013-05-13 12:30:00,11.01,11.01,10.99,10.99,23600.0,10.0476,10.0476,10.0293,10.0293,23600.0
2013-05-13 12:40:00,10.99,11.0,10.99,10.99,20000.0,10.0293,10.0385,10.0293,10.0293,20000.0
2013-05-13 12:50:00,10.99,10.99,10.98,10.99,18000.0,10.0293,10.0293,10.0202,10.0293,18000.0
2013-05-13 13:00:00,10.99,10.99,10.99,10.99,8400.0,10.0293,10.0293,10.0293,10.0293,8400.0
2013-05-13 13:10:00,10.99,11.01,10.99,11.01,14800.0,10.0293,10.0476,10.0293,10.0476,14800.0
2013-05-13 13:20:00,11.01,11.01,10.98,10.99,30800.0,10.0476,10.0476,10.0202,10.0293,30800.0
2013-05-13 13:30:00,10.98,10.98,10.95,10.95,61600.0,10.0202,10.0202,9.9928,9.9928,61600.0
2013-05-13 13:40:00,10.96,10.96,10.94,10.94,62400.0,10.002,10.002,9.9837,9.9837,62400.0
2013-05-13 13:50:00,10.94,10.96,10.94,10.96,18000.0,9.9837,10.002,9.9837,10.002,18000.0
2013-05-13 14:00:00,10.94,10.96,10.94,10.96,71600.0,9.9837,10.002,9.9837,10.002,71600.0
2013-05-13 14:10:00,10.96,10.96,10.94,10.94,12000.0,10.002,10.002,9.9837,9.9837,12000.0
2013-05-13 14:20:00,10.95,10.96,10.94,10.96,10400.0,9.9928,10.002,9.9837,10.002,10400.0
2013-05-13 14:30:00,10.96,10.99,10.96,10.98,44800.0,10.002,10.0293,10.002,10.0202,44800.0
2013-05-13 14:40:00,10.98,10.99,10.97,10.98,11600.0,10.0202,10.0293,10.0111,10.0202,11600.0
2013-05-13 14:50:00,10.97,10.99,10.97,10.99,104400.0,10.0111,10.0293,10.0111,10.0293,104400.0
2013-05-13 15:00:00,10.99,10.99,10.97,10.97,17600.0,10.0293,10.0293,10.0111,10.0111,17600.0
2013-05-13 15:10:00,10.96,10.96,10.93,10.96,26400.0,10.002,10.002,9.9746,10.002,26400.0
2013-05-13 15:20:00,10.96,10.96,10.94,10.95,24400.0,10.002,10.002,9.9837,9.9928,24400.0
2013-05-13 15:30:00,10.95,10.98,10.95,10.98,100800.0,9.9928,10.0202,9.9928,10.0202,100800.0
2013-05-13 15:40:00,10.98,10.98,10.96,10.97,39600.0,10.0202,10.0202,10.002,10.0111,39600.0
2013-05-13 15:50:00,10.96,10.99,10.95,10.98,165200.0,10.002,10.0293,9.9928,10.0202,165200.0
2013-05-14 09:30:00,10.99,11.09,10.99,11.09,292000.0,10.0293,10.1206,10.0293,10.1206,292000.0
2013-05-14 09:40:00,11.1,11.11,11.07,11.09,128400.0,10.1297,10.1389,10.1024,10.1206,128400.0
2013-05-14 09:50:00,11.09,11.13,11.09,11.12,231600.0,10.1206,10.1571,10.1206,10.148,231600.0
2013-05-14 10:00:00,11.12,11.15,11.12,11.13,92400.0,10.148,10.1754,10.148,10.1571,92400.0
2013-05-14 10:10:00,11.14,11.17,11.14,11.17,96800.0,10.1662,10.1936,10.1662,10.1936,96800.0
2013-05-14 10:20:00,11.17,11.21,11.15,11.2,212400.0,10.1936,10.2301,10.1754,10.221,212400.0
2013-05-14 10:30:00,11.2,11.22,11.2,11.22,46800.0,10.221,10.2392,10.221,10.2392,46800.0
2013-05-14 10:40:00,11.23,11.24,11.22,11.23,135200.0,10.2484,10.2575,10.2392,10.2484,135200.0
2013-05-14 10:50:00,11.22,11.26,11.22,11.26,36000.0,10.2392,10.2757,10.2392,10.2757,36000.0
2013-05-14 11:00:00,11.27,11.27,11.24,11.24,61200.0,10.2849,10.2849,10.2575,10.2575,61200.0
2013-05-14 11:10:00,11.24,11.24,11.23,11.24,86000.0,10.2575,10.2575,10.2484,10.2575,86000.0
2013-05-14 11:20:00,11.24,11.24,11.24,11.24,42000.0,10.2575,10.2575,10.2575,10.2575,42000.0
2013-05-14 11:30:00,11.25,11.26,11.24,11.26,176400.0,10.2666,10.2757,10.2575,10.2757,176400.0
2013-05-14 11:40:00,11.27,11.29,11.26,11.27,40800.0,10.2849,10.3031,10.2757,10.2849,40800.0
2013-05-14 11:50:00,11.27,11.27,11.25,11.27,28400.0,10.2849,10.2849,10.2666,10.2849,28400.0
2013-05-14 12:00:00,11.27,11.27,11.26,11.27,20800.0,10.2849,10.2849,10.2757,10.2849,20800.0
2013-05-14 12:10:00,11.27,11.31,11.27,11.31,36000.0,10.2849,10.3214,10.2849,10.3214,36000.0
2013-05-14 12:20:00,11.31,11.31,11.27,11.28,30800.0,10.3214,10.3214,10.2849,10.294,30800.0
2013-05-14 12:30:00,11.27,11.29,11.27,11.28,34800.0,10.2849,10.3031,10.2849,10.294,34800.0
2013-05-14 12:40:00,11.28,11.28,11.26,11.26,30400.0,10.294,10.294,10.2757,10.2757,30400.0
2013-05-14 12:50:00,11.26,11.26,11.26,11.26,3200.0,10.2757,10.2757,10.2757,10.2757,3200.0
2013-05-14 13:00:00,11.26,11.28,11.26,11.27,22000.0,10.2757,10.294,10.2757,10.2849,22000.0
2013-05-14 13:10:00,11.28,11.28,11.26,11.26,13200.0,10.294,10.294,10.2757,10.2757,13200.0
2013-05-14 13:20:00,11.28,11.28,11.27,11.27,12800.0,10.294,10.294,10.2849,10.2849,12800.0
2013-05-14 13:30:00,11.29,11.3,11.28,11.29,42400.0,10.3031,10.3123,10.294,10.3031,42400.0
2013-05-14 13:40:00,11.29,11.29,11.29,11.29,37200.0,10.3031,10.3031,10.3031,10.3031,37200.0
2013-05-14 13:50:00,11.28,11.28,11.23,11.24,149600.0,10.294,10.294,10.2484,10.2575,149600.0
2013-05-14 14:00:00,11.24,11.26,11.22,11.24,101600.0,10.2575,10.2757,10.2392,10.2575,101600.0
2013-05-14 14:10:00,11.24,11.26,11.24,11.24,5600.0,10.2575,10.2757,10.2575,10.2575,5600.0
2013-05-14 14:20:00,11.24,11.24,11.22,11.23,20400.0,10.2575,10.2575,10.2392,10.2484,20400.0
2013-05-14 14:30:00,11.26,11.28,11.25,11.28,52400.0,10.2757,10.294,10.2666,10.294,52400.0
2013-05-14 14:40:00,11.28,11.28,11.24,11.25,22800.0,10.294,10.294,10.2575,10.2666,22800.0
2013-05-14 14:50:00,11.24,11.24,11.22,11.23,33600.0,10.2575,10.2575,10.2392,10.2484,33600.0
2013-05-14 15:00:00,11.22,11.26,11.22,11.25,25600.0,10.2392,10.2757,10.2392,10.2666,25600.0
2013-05-14 15:10:00,11.25,11.28,11.25,11.27,94000.0,10.2666,10.294,10.2666,10.2849,94000.0
2013-05-14 15:20:00,11.27,11.27,11.25,11.26,56400.0,10.2849,10.2849,10.2666,10.2757,56400.0
2013-05-14 15:30:00,11.26,11.32,11.26,11.31,58800.0,10.2757,10.3305,10.2757,10.3214,58800.0
2013-05-14 15:40:00,11.31,11.34,11.3,11.34,77200.0,10.3214,10.3488,10.3123,10.3488,77200.0
2013-05-14 15:50:00,11.34,11.34,11.3,11.33,170000.0,10.3488,10.3488,10.3123,10.3396,170000.0
2013-05-15 09:30:00,11.26,11.31,11.25,11.29,216800.0,10.2757,10.3214,10.2666,10.3031,216800.0
2013-05-15 09:40:00,11.29,11.3,11.26,11.27,112800.0,10.3031,10.3123,10.2757,10.2849,112800.0
2013-05-15 09:50:00,11.26,11.3,11.26,11.3,82400.0,10.2757,10.3123,10.2757,10.3123,82400.0
2013-05-15 10:00:00,11.3,11.33,11.29,11.31,160400.0,10.3123,10.3396,10.3031,10.3214,160400.0
2013-05-15 10:10:00,11.3,11.31,11.29,11.31,94800.0,10.3123,10.3214,10.3031,10.3214,94800.0
2013-05-15 10:20:00,11.32,11.32,11.29,11.29,91600.0,10.3305,10.3305,10.3031,10.3031,91600.0
2013-05-15 10:30:00,11.3,11.34,11.3,11.33,35600.0,10.3123,10.3488,10.3123,10.3396,35600.0
2013-05-15 10:40:00,11.33,11.33,11.29,11.3,106400.0,10.3396,10.3396,10.3031,10.3123,106400.0
2013-05-15 10:50:00,11.3,11.35,11.3,11.35,79200.0,10.3123,10.3579,10.3123,10.3579,79200.0
2013-05-15 11:00:00,11.35,11.4,11.35,11.4,135200.0,10.3579,10.4035,10.3579,10.4035,135200.0
2013-05-15 11:10:00,11.4,11.43,11.39,11.41,124000.0,10.4035,10.4309,10.3944,10.4126,124000.0
2013-05-15 11:20:00,11.41,11.42,11.4,11.4,44000.0,10.4126,10.4218,10.4035,10.4035,44000.0
2013-05-15 11:30:00,11.4,11.45,11.4,11.45,111600.0,10.4035,10.4491,10.4035,10.4491,111600.0
2013-05-15 11:40:00,11.44,11.44,11.43,11.43,33600.0,10.44,10.44,10.4309,10.4309,33600.0
2013-05-15 11:50:00,11.43,11.47,11.43,11.47,43200.0,10.4309,10.4674,10.4309,10.4674,43200.0
2013-05-15 12:00:00,11.46,11.51,11.46,11.5,119600.0,10.4583,10.5039,10.4583,10.4948,119600.0
2013-05-15 12:10:00,11.5,11.53,11.5,11.51,113600.0,10.4948,10.5221,10.4948,10.5039,113600.0
2013-05-15 12:20:00,11.51,11.52,11.5,11.51,76000.0,10.5039,10.513,10.4948,10.5039,76000.0
2013-05-15 12:30:00,11.51,11.55,11.51,11.54,26000.0,10.5039,10.5404,10.5039,10.5313,26000.0
2013-05-15 12:40:00,11.55,11.56,11.55,11.56,108000.0,10.5404,10.5495,10.5404,10.5495,108000.0
2013-05-15 12:50:00,11.56,11.56,11.53,11.53,24000.0,10.5495,10.5495,10.5221,10.5221,24000.0
2013-05-15 13:00:00,11.53,11.53,11.51,11.51,38000.0,10.5221,10.5221,10.5039,10.5039,38000.0
2013-05-15 13:10:00,11.52,11.52,11.49,11.49,56000.0,10.513,10.513,10.4856,10.4856,56000.0
2013-05-15 13:20:00,11.49,11.49,11.46,11.47,103600.0,10.4856,10.4856,10.4583,10.4674,103600.0
2013-05-15 13:30:00,11.47,11.49,11.47,11.47,298000.0,10.4674,10.4856,10.4674,10.4674,298000.0
2013-05-15 13:40:00,11.48,11.48,11.46,11.47,45200.0,10.4765,10.4765,10.4583,10.4674,45200.0
2013-05-15 13:50:00,11.47,11.47,11.42,11.42,43200.0,10.4674,10.4674,10.4218,10.4218,43200.0
2013-05-15 14:00:00,11.42,11.44,11.42,11.44,19600.0,10.4218,10.44,10.4218,10.44,19600.0
2013-05-15 14:10:00,11.44,11.44,11.4,11.4,41600.0,10.44,10.44,10.4035,10.4035,41600.0
2013-05-15 14:20:00,11.4,11.41,11.37,11.41,102800.0,10.4035,10.4126,10.3761,10.4126,102800.0
2013-05-15 14:30:00,11.41,11.43,11.4,11.4,69600.0,10.4126,10.4309,10.4035,10.4035,69600.0
2013-05-15 14:40:00,11.4,11.42,11.34,11.38,99600.0,10.4035,10.4218,10.3488,10.3853,99600.0
2013-05-15 14:50:00,11.38,11.38,11.34,11.38,62800.0,10.3853,10.3853,10.3488,10.3853,62800.0
2013-05-15 15:00:00,11.38,11.41,11.36,11.41,36400.0,10.3853,10.4126,10.367,10.4126,36400.0
2013-05-15 15:10:00,11.41,11.45,11.4,11.4,62000.0,10.4126,10.4491,10.4035,10.4035,62000.0
2013-05-15 15:20:00,11.4,11.43,11.38,11.43,70000.0,10.4035,10.4309,10.3853,10.4309,70000.0
2013-05-15 15:30:00,11.43,11.48,11.43,11.48,107200.0,10.4309,10.4765,10.4309,10.4765,107200.0
2013-05-15 15:40:00,11.48,11.49,11.46,11.47,112000.0,10.4765,10.4856,10.4583,10.4674,112000.0
2013-05-15 15:50:00,11.48,11.51,11.47,11.49,163600.0,10.4765,10.5039,10.4674,10.4856,163600.0
2013-05-16 09:30:00,11.43,11.48,11.43,11.48,408000.0,10.4309,10.4765,10.4309,10.4765,408000.0
2013-05-16 09:40:00,11.47,11.49,11.46,11.47,144000.0,10.4674,10.4856,10.4583,10.4674,144000.0
2013-05-16 09:50:00,11.46,11.53,11.46,11.5,325600.0,10.4583,10.5221,10.4583,10.4948,325600.0
2013-05-16 10:00:00,11.5,11.5,11.39,11.4,460400.0,10.4948,10.4948,10.3944,10.4035,460400.0
2013-05-16 10:10:00,11.41,11.46,11.41,11.42,165200.0,10.4126,10.4583,10.4126,10.4218,165200.0
2013-05-16 10:20:00,11.45,11.48,11.43,11.44,121200.0,10.4491,10.4765,10.4309,10.44,121200.0
2013-05-16 10:30:00,11.44,11.5,11.43,11.48,77600.0,10.44,10.4948,10.4309,10.4765,77600.0
2013-05-16 10:40:00,11.48,11.49,11.44,11.46,46000.0,10.4765,10.4856,10.44,10.4583,46000.0
2013-05-16 10:50:00,11.47,11.49,11.45,11.47,60000.0,10.4674,10.4856,10.4491,10.4674,60000.0
2013-05-16 11:00:00,11.48,11.5,11.48,11.48,46800.0,10.4765,10.4948,10.4765,10.4765,46800.0
2013-05-16 11:10:00,11.49,11.55,11.49,11.52,222000.0,10.4856,10.5404,10.4856,10.513,222000.0
2013-05-16 11:20:00,11.51,11.51,11.49,11.5,98000.0,10.5039,10.5039,10.4856,10.4948,98000.0
2013-05-16 11:30:00,11.51,11.54,11.51,11.54,27200.0,10.5039,10.5313,10.5039,10.5313,27200.0
2013-05-16 11:40:00,11.54,11.54,11.51,11.53,20000.0,10.5313,10.5313,10.5039,10.5221,20000.0
2013-05-16 11:50:00,11.53,11.54,11.51,11.51,45200.0,10.5221,10.5313,10.5039,10.5039,45200.0
2013-05-16 12:00:00,11.51,11.51,11.49,11.49,44800.0,10.5039,10.5039,10.4856,10.4856,44800.0
2013-05-16 12:10:00,11.51,11.51,11.5,11.51,55600.0,10.5039,10.5039,10.4948,10.5039,55600.0
2013-05-16 12:20:00,11.5,11.5,11.49,11.49,27200.0,10.4948,10.4948,10.4856,10.4856,27200.0
2013-05-16 12:30:00,11.49,11.49,11.47,11.47,38800.0,10.4856,10.4856,10.4674,10.4674,38800.0
2013-05-16 12:40:00,11.47,11.48,11.47,11.47,91200.0,10.4674,10.4765,10.4674,10.4674,91200.0
2013-05-16 12:50:00,11.47,11.5,11.47,11.49,49200.0,10.4674,10.4948,10.4674,10.4856,49200.0
2013-05-16 13:00:00,11.49,11.49,11.47,11.49,62800.0,10.4856,10.4856,10.4674,10.4856,62800.0
2013-05-16 13:10:00,11.48,11.49,11.48,11.48,10800.0,10.4765,10.4856,10.4765,10.4765,10800.0
2013-05-16 13:20:00,11.47,11.47,11.46,11.47,17200.0,10.4674,10.4674,10.4583,10.4674,17200.0
2013-05-16 13:30:00,11.47,11.47,11.47,11.47,2000.0,10.4674,10.4674,10.4674,10.4674,2000.0
2013-05-16 13:40:00,11.48,11.49,11.48,11.49,8400.0,10.4765,10.4856,10.4765,10.4856,8400.0
2013-05-16 13:50:00,11.49,11.49,11.46,11.46,69600.0,10.4856,10.4856,10.4583,10.4583,69600.0
2013-05-16 14:00:00,11.47,11.51,11.47,11.51,54800.0,10.4674,10.5039,10.4674,10.5039,54800.0
2013-05-16 14:10:00,11.51,11.53,11.5,11.51,83600.0,10.5039,10.5221,10.4948,10.5039,83600.0
2013-05-16 14:20:00,11.51,11.52,11.5,11.5,28400.0,10.5039,10.513,10.4948,10.4948,28400.0
2013-05-16 14:30:00,11.5,11.51,11.5,11.51,11600.0,10.4948,10.5039,10.4948,10.5039,11600.0
2013-05-16 14:40:00,11.5,11.5,11.46,11.47,80400.0,10.4948,10.4948,10.4583,10.4674,80400.0
2013-05-16 14:50:00,11.47,11.47,11.42,11.42,27200.0,10.4674,10.4674,10.4218,10.4218,27200.0
2013-05-16 15:00:00,11.42,11.45,11.42,11.45,29600.0,10.4218,10.4491,10.4218,10.4491,29600.0
2013-05-16 15:10:00,11.45,11.45,11.38,11.38,95600.0,10.4491,10.4491,10.3853,10.3853,95600.0
2013-05-16 15:20:00,11.38,11.38,11.34,11.38,178800.0,10.3853,10.3853,10.3488,10.3853,178800.0
2013-05-16 15:30:00,11.36,11.37,11.3,11.31,160800.0,10.367,10.3761,10.3123,10.3214,160800.0
2013-05-16 15:40:00,11.31,11.35,11.29,11.3,103200.0,10.3214,10.3579,10.3031,10.3123,103200.0
2013-05-16 15:50:00,11.32,11.36,11.3,11.33,214400.0,10.3305,10.367,10.3123,10.3396,214400.0
2013-05-17 09:30:00,11.46,11.5,11.45,11.47,355600.0,10.4583,10.4948,10.4491,10.4674,355600.0
2013-05-17 09:40:00,11.47,11.47,11.42,11.44,173600.0,10.4674,10.4674,10.4218,10.44,173600.0
2013-05-17 09:50:00,11.44,11.51,11.44,11.51,125200.0,10.44,10.5039,10.44,10.5039,125200.0
2013-05-17 10:00:00,11.51,11.54,11.51,11.52,81600.0,10.5039,10.5313,10.5039,10.513,81600.0
2013-05-17 10:10:00,11.52,11.52,11.49,11.52,120000.0,10.513,10.513,10.4856,10.513,120000.0
2013-05-17 10:20:00,11.52,11.54,11.51,11.52,122800.0,10.513,10.5313,10.5039,10.513,122800.0
2013-05-17 10:30:00,11.52,11.54,11.52,11.53,17200.0,10.513,10.5313,10.513,10.5221,17200.0
2013-05-17 10:40:00,11.53,11.53,11.51,11.52,41200.0,10.5221,10.5221,10.5039,10.513,41200.0
2013-05-17 10:50:00,11.51,11.51,11.47,11.48,85200.0,10.5039,10.5039,10.4674,10.4765,85200.0
2013-05-17 11:00:00,11.48,11.49,11.45,11.46,38000.0,10.4765,10.4856,10.4491,10.4583,38000.0
2013-05-17 11:10:00,11.46,11.49,11.44,11.48,189600.0,10.4583,10.4856,10.44,10.4765,189600.0
2013-05-17 11:20:00,11.47,11.5,11.47,11.49,67200.0,10.4674,10.4948,10.4674,10.4856,67200.0
2013-05-17 11:30:00,11.48,11.52,11.48,11.51,30800.0,10.4765,10.513,10.4765,10.5039,30800.0
2013-05-17 11:40:00,11.51,11.51,11.49,11.5,125600.0,10.5039,10.5039,10.4856,10.4948,125600.0
2013-05-17 11:50:00,11.51,11.51,11.49,11.49,34400.0,10.5039,10.5039,10.4856,10.4856,34400.0
2013-05-17 12:00:00,11.48,11.49,11.47,11.48,58400.0,10.4765,10.4856,10.4674,10.4765,58400.0
2013-05-17 12:10:00,11.49,11.49,11.48,11.49,44800.0,10.4856,10.4856,10.4765,10.4856,44800.0
2013-05-17 12:20:00,11.49,11.5,11.48,11.49,44800.0,10.4856,10.4948,10.4765,10.4856,44800.0
2013-05-17 12:30:00,11.49,11.51,11.49,11.49,22000.0,10.4856,10.5039,10.4856,10.4856,22000.0
2013-05-17 12:40:00,11.49,11.49,11.48,11.48,6000.0,10.4856,10.4856,10.4765,10.4765,6000.0
2013-05-17 12:50:00,11.48,11.49,11.47,11.48,40000.0,10.4765,10.4856,10.4674,10.4765,40000.0
2013-05-17 13:00:00,11.49,11.49,11.48,11.48,37200.0,10.4856,10.4856,10.4765,10.4765,37200.0
2013-05-17 13:10:00,11.49,11.49,11.48,11.48,57200.0,10.4856,10.4856,10.4765,10.4765,57200.0
2013-05-17 13:20:00,11.49,11.51,11.49,11.5,31200.0,10.4856,10.5039,10.4856,10.4948,31200.0
2013-05-17 13:30:00,11.5,11.51,11.49,11.51,61600.0,10.4948,10.5039,10.4856,10.5039,61600.0
2013-05-17 13:40:00,11.5,11.51,11.49,11.49,111200.0,10.4948,10.5039,10.4856,10.4856,111200.0
2013-05-17 13:50:00,11.49,11.5,11.49,11.49,27600.0,10.4856,10.4948,10.4856,10.4856,27600.0
2013-05-17 14:00:00,11.5,11.51,11.49,11.5,18800.0,10.4948,10.5039,10.4856,10.4948,18800.0
2013-05-17 14:10:00,11.52,11.54,11.52,11.53,72800.0,10.513,10.5313,10.513,10.5221,72800.0
2013-05-17 14:20:00,11.54,11.56,11.52,11.55,86800.0,10.5313,10.5495,10.513,10.5404,86800.0
2013-05-17 14:30:00,11.55,11.56,11.55,11.56,210400.0,10.5404,10.5495,10.5404,10.5495,210400.0
2013-05-17 14:40:00,11.56,11.59,11.55,11.59,155200.0,10.5495,10.5769,10.5404,10.5769,155200.0
2013-05-17 14:50:00,11.59,11.63,11.59,11.62,276000.0,10.5769,10.6134,10.5769,10.6043,276000.0
2013-05-17 15:00:00,11.62,11.65,11.62,11.63,208800.0,10.6043,10.6317,10.6043,10.6134,208800.0
2013-05-17 15:10:00,11.62,11.63,11.61,11.62,167600.0,10.6043,10.6134,10.5952,10.6043,167600.0
2013-05-17 15:20:00,11.63,11.66,11.63,11.65,180400.0,10.6134,10.6408,10.6134,10.6317,180400.0
2013-05-17 15:30:00,11.66,11.68,11.66,11.67,147600.0,10.6408,10.659,10.6408,10.6499,147600.0
2013-05-17 15:40:00,11.66,11.68,11.65,11.67,107200.0,10.6408,10.659,10.6317,10.6499,107200.0
2013-05-17 15:50:00,11.67,11.68,11.64,11.67,301200.0,10.6499,10.659,10.6225,10.6499,301200.0
2013-05-20 09:30:00,11.63,11.69,11.63,11.69,201200.0,10.6134,10.6682,10.6134,10.6682,201200.0
2013-05-20 09:40:00,11.69,11.69,11.63,11.63,134400.0,10.6682,10.6682,10.6134,10.6134,134400.0
2013-05-20 09:50:00,11.63,11.67,11.62,11.67,48000.0,10.6134,10.6499,10.6043,10.6499,48000.0
2013-05-20 10:00:00,11.67,11.71,11.67,11.7,119600.0,10.6499,10.6864,10.6499,10.6773,119600.0
2013-05-20 10:10:00,11.7,11.71,11.68,11.7,204400.0,10.6773,10.6864,10.659,10.6773,204400.0
2013-05-20 10:20:00,11.7,11.71,11.68,11.69,314000.0,10.6773,10.6864,10.659,10.6682,314000.0
2013-05-20 10:30:00,11.69,11.7,11.68,11.69,145600.0,10.6682,10.6773,10.659,10.6682,145600.0
2013-05-20 10:40:00,11.68,11.71,11.68,11.71,165200.0,10.659,10.6864,10.659,10.6864,165200.0
2013-05-20 10:50:00,11.7,11.71,11.68,11.69,53200.0,10.6773,10.6864,10.659,10.6682,53200.0
2013-05-20 11:00:00,11.7,11.74,11.69,11.73,216000.0,10.6773,10.7138,10.6682,10.7047,216000.0
2013-05-20 11:10:00,11.73,11.74,11.72,11.74,114000.0,10.7047,10.7138,10.6955,10.7138,114000.0
2013-05-20 11:20:00,11.74,11.74,11.72,11.73,79600.0,10.7138,10.7138,10.6955,10.7047,79600.0
2013-05-20 11:30:00,11.74,11.76,11.74,11.75,180000.0,10.7138,10.732,10.7138,10.7229,180000.0
2013-05-20 11:40:00,11.76,11.77,11.76,11.77,127200.0,10.732,10.7412,10.732,10.7412,127200.0
2013-05-20 11:50:00,11.77,11.78,11.77,11.78,109600.0,10.7412,10.7503,10.7412,10.7503,109600.0
2013-05-20 12:00:00,11.78,11.8,11.78,11.79,124400.0,10.7503,10.7685,10.7503,10.7594,124400.0
2013-05-20 12:10:00,11.79,11.79,11.75,11.75,96800.0,10.7594,10.7594,10.7229,10.7229,96800.0
2013-05-20 12:20:00,11.76,11.76,11.75,11.76,39200.0,10.732,10.732,10.7229,10.732,39200.0
2013-05-20 12:30:00,11.76,11.76,11.72,11.73,42400.0,10.732,10.732,10.6955,10.7047,42400.0
2013-05-20 12:40:00,11.72,11.74,11.72,11.73,50000.0,10.6955,10.7138,10.6955,10.7047,50000.0
2013-05-20 12:50:00,11.74,11.74,11.72,11.73,15200.0,10.7138,10.7138,10.6955,10.7047,15200.0
2013-05-20 13:00:00,11.72,11.74,11.72,11.74,8800.0,10.6955,10.7138,10.6955,10.7138,8800.0
2013-05-20 13:10:00,11.74,11.74,11.68,11.68,110800.0,10.7138,10.7138,10.659,10.659,110800.0
2013-05-20 13:20:00,11.68,11.69,11.65,11.67,129600.0,10.659,10.6682,10.6317,10.6499,129600.0
2013-05-20 13:30:00,11.67,11.69,11.67,11.68,50800.0,10.6499,10.6682,10.6499,10.659,50800.0
2013-05-20 13:40:00,11.67,11.68,11.62,11.65,221600.0,10.6499,10.659,10.6043,10.6317,221600.0
2013-05-20 13:50:00,11.65,11.68,11.65,11.66,156400.0,10.6317,10.659,10.6317,10.6408,156400.0
2013-05-20 14:00:00,11.67,11.67,11.59,11.64,122400.0,10.6499,10.6499,10.5769,10.6225,122400.0
2013-05-20 14:10:00,11.64,11.65,11.63,11.64,36000.0,10.6225,10.6317,10.6134,10.6225,36000.0
2013-05-20 14:20:00,11.64,11.68,11.64,11.68,84400.0,10.6225,10.659,10.6225,10.659,84400.0
2013-05-20 14:30:00,11.69,11.69,11.66,11.67,31600.0,10.6682,10.6682,10.6408,10.6499,31600.0
2013-05-20 14:40:00,11.65,11.66,11.65,11.66,97200.0,10.6317,10.6408,10.6317,10.6408,97200.0
2013-05-20 14:50:00,11.68,11.69,11.65,11.65,36400.0,10.659,10.6682,10.6317,10.6317,36400.0
2013-05-20 15:00:00,11.68,11.68,11.66,11.67,20400.0,10.659,10.659,10.6408,10.6499,20400.0
2013-05-20 15:10:00,11.68,11.69,11.67,11.68,41200.0,10.659,10.6682,10.6499,10.659,41200.0
2013-05-20 15:20:00,11.68,11.68,11.65,11.68,28800.0,10.659,10.659,10.6317,10.659,28800.0
2013-05-20 15:30:00,11.68,11.69,11.64,11.64,41200.0,10.659,10.6682,10.6225,10.6225,41200.0
2013-05-20 15:40:00,11.64,11.68,11.64,11.66,112400.0,10.6225,10.659,10.6225,10.6408,112400.0
2013-05-20 15:50:00,11.65,11.66,11.63,11.66,205600.0,10.6317,10.6408,10.6134,10.6408,205600.0
2013-05-21 09:30:00,11.7,11.76,11.68,11.74,468000.0,10.6773,10.732,10.659,10.7138,468000.0
2013-05-21 09:40:00,11.73,11.75,11.71,11.75,276800.0,10.7047,10.7229,10.6864,10.7229,276800.0
2013-05-21 09:50:00,11.75,11.79,11.74,11.75,206400.0,10.7229,10.7594,10.7138,10.7229,206400.0
2013-05-21 10:00:00,11.76,11.76,11.71,11.71,229200.0,10.732,10.732,10.6864,10.6864,229200.0
2013-05-21 10:10:00,11.7,11.7,11.63,11.67,384400.0,10.6773,10.6773,10.6134,10.6499,384400.0
2013-05-21 10:20:00,11.67,11.67,11.59,11.63,360000.0,10.6499,10.6499,10.5769,10.6134,360000.0
2013-05-21 10:30:00,11.63,11.63,11.57,11.63,213200.0,10.6134,10.6134,10.5587,10.6134,213200.0
2013-05-21 10:40:00,11.63,11.63,11.6,11.61,85600.0,10.6134,10.6134,10.586,10.5952,85600.0
2013-05-21 10:50:00,11.63,11.63,11.6,11.62,76400.0,10.6134,10.6134,10.586,10.6043,76400.0
2013-05-21 11:00:00,11.62,11.67,11.62,11.66,258400.0,10.6043,10.6499,10.6043,10.6408,258400.0
2013-05-21 11:10:00,11.66,11.66,11.63,11.66,124800.0,10.6408,10.6408,10.6134,10.6408,124800.0
2013-05-21 11:20:00,11.65,11.65,11.62,11.64,70400.0,10.6317,10.6317,10.6043,10.6225,70400.0
2013-05-21 11:30:00,11.65,11.71,11.65,11.7,182000.0,10.6317,10.6864,10.6317,10.6773,182000.0
2013-05-21 11:40:00,11.71,11.71,11.68,11.69,149200.0,10.6864,10.6864,10.659,10.6682,149200.0
2013-05-21 11:50:00,11.7,11.72,11.69,11.7,126800.0,10.6773,10.6955,10.6682,10.6773,126800.0
2013-05-21 12:00:00,11.7,11.73,11.7,11.72,110800.0,10.6773,10.7047,10.6773,10.6955,110800.0
2013-05-21 12:10:00,11.73,11.74,11.72,11.74,28000.0,10.7047,10.7138,10.6955,10.7138,28000.0
2013-05-21 12:20:00,11.74,11.76,11.73,11.74,40400.0,10.7138,10.732,10.7047,10.7138,40400.0
2013-05-21 12:30:00,11.75,11.75,11.72,11.72,40400.0,10.7229,10.7229,10.6955,10.6955,40400.0
2013-05-21 12:40:00,11.72,11.74,11.72,11.73,136000.0,10.6955,10.7138,10.6955,10.7047,136000.0
2013-05-21 12:50:00,11.72,11.75,11.72,11.75,38800.0,10.6955,10.7229,10.6955,10.7229,38800.0
2013-05-21 13:00:00,11.74,11.83,11.74,11.81,287200.0,10.7138,10.7959,10.7138,10.7777,287200.0
2013-05-21 13:10:00,11.8,11.81,11.77,11.81,143600.0,10.7685,10.7777,10.7412,10.7777,143600.0
2013-05-21 13:20:00,11.8,11.8,11.78,11.79,50000.0,10.7685,10.7685,10.7503,10.7594,50000.0
2013-05-21 13:30:00,11.79,11.79,11.78,11.79,52800.0,10.7594,10.7594,10.7503,10.7594,52800.0
2013-05-21 13:40:00,11.78,11.79,11.77,11.78,28400.0,10.7503,10.7594,10.7412,10.7503,28400.0
2013-05-21 13:50:00,11.78,11.8,11.77,11.79,64000.0,10.7503,10.7685,10.7412,10.7594,64000.0
2013-05-21 14:00:00,11.78,11.79,11.78,11.78,20000.0,10.7503,10.7594,10.7503,10.7503,20000.0
2013-05-21 14:10:00,11.79,11.84,11.78,11.83,126800.0,10.7594,10.805,10.7503,10.7959,126800.0
2013-05-21 14:20:00,11.84,11.84,11.79,11.79,43200.0,10.805,10.805,10.7594,10.7594,43200.0
2013-05-21 14:30:00,11.79,11.79,11.77,11.78,46000.0,10.7594,10.7594,10.7412,10.7503,46000.0
2013-05-21 14:40:00,11.79,11.79,11.74,11.77,88400.0,10.7594,10.7594,10.7138,10.7412,88400.0
2013-05-21 14:50:00,11.78,11.79,11.77,11.78,42800.0,10.7503,10.7594,10.7412,10.7503,42800.0
2013-05-21 15:00:00,11.78,11.78,11.75,11.76,85600.0,10.7503,10.7503,10.7229,10.732,85600.0
2013-05-21 15:10:00,11.8,11.8,11.76,11.76,70000.0,10.7685,10.7685,10.732,10.732,70000.0
2013-05-21 15:20:00,11.77,11.77,11.74,11.75,23200.0,10.7412,10.7412,10.7138,10.7229,23200.0
2013-05-21 15:30:00,11.75,11.77,11.75,11.76,44400.0,10.7229,10.7412,10.7229,10.732,44400.0
2013-05-21 15:40:00,11.76,11.77,11.72,11.72,190000.0,10.732,10.7412,10.6955,10.6955,190000.0
2013-05-21 15:50:00,11.72,11.74,11.71,11.72,176000.0,10.6955,10.7138,10.6864,10.6955,176000.0
2013-05-22 09:30:00,11.76,11.81,11.74,11.81,280400.0,10.732,10.7777,10.7138,10.7777,280400.0
2013-05-22 09:40:00,11.81,11.82,11.79,11.82,159200.0,10.7777,10.7868,10.7594,10.7868,159200.0
2013-05-22 09:50:00,11.82,11.84,11.81,11.84,133600.0,10.7868,10.805,10.7777,10.805,133600.0
2013-05-22 10:00:00,11.84,11.96,11.84,11.94,691200.0,10.805,10.9146,10.805,10.8963,691200.0
2013-05-22 10:10:00,11.95,12.05,11.95,12.02,416000.0,10.9054,10.9967,10.9054,10.9693,416000.0
2013-05-22 10:20:00,12.02,12.11,12.01,12.08,483200.0,10.9693,11.0514,10.9602,11.0241,483200.0
2013-05-22 10:30:00,12.08,12.1,11.82,11.86,1407200.0,11.0241,11.0423,10.7868,10.8233,1407200.0
2013-05-22 10:40:00,11.85,11.94,11.84,11.88,428000.0,10.8142,10.8963,10.805,10.8416,428000.0
2013-05-22 10:50:00,11.87,11.88,11.79,11.82,212800.0,10.8324,10.8416,10.7594,10.7868,212800.0
2013-05-22 11:00:00,11.81,11.9,11.8,11.88,302800.0,10.7777,10.8598,10.7685,10.8416,302800.0
2013-05-22 11:10:00,11.88,11.95,11.87,11.9,266000.0,10.8416,10.9054,10.8324,10.8598,266000.0
2013-05-22 11:20:00,11.94,11.94,11.89,11.94,53600.0,10.8963,10.8963,10.8507,10.8963,53600.0
2013-05-22 11:30:00,11.96,11.97,11.92,11.93,163600.0,10.9146,10.9237,10.8781,10.8872,163600.0
2013-05-22 11:40:00,11.93,12.02,11.93,12.01,266000.0,10.8872,10.9693,10.8872,10.9602,266000.0
2013-05-22 11:50:00,12.01,12.01,11.96,11.96,104000.0,10.9602,10.9602,10.9146,10.9146,104000.0
2013-05-22 12:00:00,11.96,11.97,11.96,11.96,32000.0,10.9146,10.9237,10.9146,10.9146,32000.0
2013-05-22 12:10:00,11.96,11.96,11.92,11.93,39600.0,10.9146,10.9146,10.8781,10.8872,39600.0
2013-05-22 12:20:00,11.93,11.95,11.9,11.9,75600.0,10.8872,10.9054,10.8598,10.8598,75600.0
2013-05-22 12:30:00,11.9,11.9,11.85,11.88,111600.0,10.8598,10.8598,10.8142,10.8416,111600.0
2013-05-22 12:40:00,11.89,11.91,11.88,11.88,10400.0,10.8507,10.8689,10.8416,10.8416,10400.0
2013-05-22 12:50:00,11.9,11.94,11.9,11.94,68000.0,10.8598,10.8963,10.8598,10.8963,68000.0
2013-05-22 13:00:00,11.94,11.94,11.87,11.88,68800.0,10.8963,10.8963,10.8324,10.8416,68800.0
2013-05-22 13:10:00,11.88,11.88,11.82,11.83,104800.0,10.8416,10.8416,10.7868,10.7959,104800.0
2013-05-22 13:20:00,11.82,11.82,11.77,11.77,210000.0,10.7868,10.7868,10.7412,10.7412,210000.0
2013-05-22 13:30:00,11.77,11.78,11.72,11.74,412000.0,10.7412,10.7503,10.6955,10.7138,412000.0
2013-05-22 13:40:00,11.74,11.76,11.63,11.68,278000.0,10.7138,10.732,10.6134,10.659,278000.0
2013-05-22 13:50:00,11.69,11.72,11.68,11.71,258800.0,10.6682,10.6955,10.659,10.6864,258800.0
2013-05-22 14:00:00,11.7,11.75,11.52,11.58,674400.0,10.6773,10.7229,10.513,10.5678,674400.0
2013-05-22 14:10:00,11.57,11.57,11.47,11.54,563200.0,10.5587,10.5587,10.4674,10.5313,563200.0
2013-05-22 14:20:00,11.55,11.57,11.49,11.51,233200.0,10.5404,10.5587,10.4856,10.5039,233200.0
2013-05-22 14:30:00,11.51,11.55,11.43,11.47,200000.0,10.5039,10.5404,10.4309,10.4674,200000.0
2013-05-22 14:40:00,11.47,11.53,11.42,11.52,132400.0,10.4674,10.5221,10.4218,10.513,132400.0
2013-05-22 14:50:00,11.53,11.54,11.5,11.54,148800.0,10.5221,10.5313,10.4948,10.5313,148800.0
2013-05-22 15:00:00,11.55,11.55,11.44,11.49,102000.0,10.5404,10.5404,10.44,10.4856,102000.0
2013-05-22 15:10:00,11.48,11.49,11.42,11.42,64400.0,10.4765,10.4856,10.4218,10.4218,64400.0
2013-05-22 15:20:00,11.41,11.41,11.31,11.32,302800.0,10.4126,10.4126,10.3214,10.3305,302800.0
2013-05-22 15:30:00,11.31,11.36,11.29,11.34,463200.0,10.3214,10.367,10.3031,10.3488,463200.0
2013-05-22 15:40:00,11.33,11.4,11.31,11.36,346400.0,10.3396,10.4035,10.3214,10.367,346400.0
2013-05-22 15:50:00,11.35,11.43,11.35,11.42,313200.0,10.3579,10.4309,10.3579,10.4218,313200.0
2013-05-23 09:30:00,11.08,11.17,11.07,11.13,980000.0,10.1115,10.1936,10.1024,10.1571,980000.0
2013-05-23 09:40:00,11.14,11.17,11.07,11.07,425200.0,10.1662,10.1936,10.1024,10.1024,425200.0
2013-05-23 09:50:00,11.07,11.09,11.05,11.07,135600.0,10.1024,10.1206,10.0841,10.1024,135600.0
2013-05-23 10:00:00,11.09,11.18,11.04,11.18,283200.0,10.1206,10.2027,10.075,10.2027,283200.0
2013-05-23 10:10:00,11.17,11.24,11.17,11.22,287200.0,10.1936,10.2575,10.1936,10.2392,287200.0
2013-05-23 10:20:00,11.21,11.26,11.2,11.22,114800.0,10.2301,10.2757,10.221,10.2392,114800.0
2013-05-23 10:30:00,11.22,11.24,11.18,11.18,71200.0,10.2392,10.2575,10.2027,10.2027,71200.0
2013-05-23 10:40:00,11.2,11.2,11.13,11.13,66000.0,10.221,10.221,10.1571,10.1571,66000.0
2013-05-23 10:50:00,11.15,11.2,11.14,11.15,70000.0,10.1754,10.221,10.1662,10.1754,70000.0
2013-05-23 11:00:00,11.17,11.27,11.16,11.26,58800.0,10.1936,10.2849,10.1845,10.2757,58800.0
2013-05-23 11:10:00,11.25,11.31,11.25,11.29,175200.0,10.2666,10.3214,10.2666,10.3031,175200.0
2013-05-23 11:20:00,11.31,11.34,11.28,11.28,56800.0,10.3214,10.3488,10.294,10.294,56800.0
2013-05-23 11:30:00,11.27,11.32,11.27,11.31,9600.0,10.2849,10.3305,10.2849,10.3214,9600.0
2013-05-23 11:40:00,11.32,11.32,11.27,11.3,66000.0,10.3305,10.3305,10.2849,10.3123,66000.0
2013-05-23 11:50:00,11.32,11.34,11.29,11.31,56400.0,10.3305,10.3488,10.3031,10.3214,56400.0
2013-05-23 12:00:00,11.32,11.38,11.32,11.37,75600.0,10.3305,10.3853,10.3305,10.3761,75600.0
2013-05-23 12:10:00,11.37,11.4,11.37,11.37,139200.0,10.3761,10.4035,10.3761,10.3761,139200.0
2013-05-23 12:20:00,11.38,11.39,11.35,11.35,206400.0,10.3853,10.3944,10.3579,10.3579,206400.0
2013-05-23 12:30:00,11.35,11.35,11.3,11.3,136400.0,10.3579,10.3579,10.3123,10.3123,136400.0
2013-05-23 12:40:00,11.31,11.33,11.29,11.33,28000.0,10.3214,10.3396,10.3031,10.3396,28000.0
2013-05-23 12:50:00,11.32,11.35,11.31,11.33,38400.0,10.3305,10.3579,10.3214,10.3396,38400.0
2013-05-23 13:00:00,11.32,11.32,11.28,11.29,40000.0,10.3305,10.3305,10.294,10.3031,40000.0
2013-05-23 13:10:00,11.29,11.31,11.28,11.29,102400.0,10.3031,10.3214,10.294,10.3031,102400.0
2013-05-23 13:20:00,11.28,11.28,11.23,11.23,39600.0,10.294,10.294,10.2484,10.2484,39600.0
2013-05-23 13:30:00,11.24,11.28,11.24,11.28,25200.0,10.2575,10.294,10.2575,10.294,25200.0
2013-05-23 13:40:00,11.28,11.28,11.22,11.25,70800.0,10.294,10.294,10.2392,10.2666,70800.0
2013-05-23 13:50:00,11.25,11.34,11.25,11.33,61200.0,10.2666,10.3488,10.2666,10.3396,61200.0
2013-05-23 14:00:00,11.31,11.37,11.31,11.37,120400.0,10.3214,10.3761,10.3214,10.3761,120400.0
2013-05-23 14:10:00,11.37,11.38,11.35,11.38,116000.0,10.3761,10.3853,10.3579,10.3853,116000.0
2013-05-23 14:20:00,11.39,11.39,11.36,11.36,17600.0,10.3944,10.3944,10.367,10.367,17600.0
2013-05-23 14:30:00,11.34,11.35,11.3,11.33,78800.0,10.3488,10.3579,10.3123,10.3396,78800.0
2013-05-23 14:40:00,11.35,11.43,11.34,11.43,220400.0,10.3579,10.4309,10.3488,10.4309,220400.0
2013-05-23 14:50:00,11.43,11.44,11.37,11.37,62400.0,10.4309,10.44,10.3761,10.3761,62400.0
2013-05-23 15:00:00,11.4,11.41,11.35,11.38,36800.0,10.4035,10.4126,10.3579,10.3853,36800.0
2013-05-23 15:10:00,11.39,11.42,11.33,11.33,156800.0,10.3944,10.4218,10.3396,10.3396,156800.0
2013-05-23 15:20:00,11.34,11.36,11.31,11.36,67600.0,10.3488,10.367,10.3214,10.367,67600.0
2013-05-23 15:30:00,11.35,11.38,11.31,11.32,187200.0,10.3579,10.3853,10.3214,10.3305,187200.0
2013-05-23 15:40:00,11.33,11.36,11.3,11.3,213600.0,10.3396,10.367,10.3123,10.3123,213600.0
2013-05-23 15:50:00,11.3,11.37,11.3,11.34,101200.0,10.3123,10.3761,10.3123,10.3488,101200.0
2013-05-24 09:30:00,11.15,11.2,11.1,11.18,489600.0,10.1754,10.221,10.1297,10.2027,489600.0
2013-05-24 09:40:00,11.17,11.19,11.13,11.13,243600.0,10.1936,10.2119,10.1571,10.1571,243600.0
2013-05-24 09:50:00,11.13,11.15,11.09,11.12,120000.0,10.1571,10.1754,10.1206,10.148,120000.0
2013-05-24 10:00:00,11.1,11.11,11.05,11.1,220400.0,10.1297,10.1389,10.0841,10.1297,220400.0
2013-05-24 10:10:00,11.09,11.11,11.06,11.1,133200.0,10.1206,10.1389,10.0932,10.1297,133200.0
2013-05-24 10:20:00,11.1,11.11,11.06,11.11,76400.0,10.1297,10.1389,10.0932,10.1389,76400.0
2013-05-24 10:30:00,11.11,11.15,11.09,11.14,117200.0,10.1389,10.1754,10.1206,10.1662,117200.0
2013-05-24 10:40:00,11.13,11.15,11.1,11.11,142000.0,10.1571,10.1754,10.1297,10.1389,142000.0
2013-05-24 10:50:00,11.1,11.16,11.1,11.16,84400.0,10.1297,10.1845,10.1297,10.1845,84400.0
2013-05-24 11:00:00,11.17,11.19,11.12,11.18,94000.0,10.1936,10.2119,10.148,10.2027,94000.0
2013-05-24 11:10:00,11.18,11.2,11.17,11.2,38000.0,10.2027,10.221,10.1936,10.221,38000.0
2013-05-24 11:20:00,11.18,11.18,11.14,11.15,37600.0,10.2027,10.2027,10.1662,10.1754,37600.0
2013-05-24 11:30:00,11.15,11.19,11.15,11.19,16400.0,10.1754,10.2119,10.1754,10.2119,16400.0
2013-05-24 11:40:00,11.19,11.23,11.19,11.2,138000.0,10.2119,10.2484,10.2119,10.221,138000.0
2013-05-24 11:50:00,11.2,11.21,11.18,11.21,40800.0,10.221,10.2301,10.2027,10.2301,40800.0
2013-05-24 12:00:00,11.22,11.24,11.21,11.24,64400.0,10.2392,10.2575,10.2301,10.2575,64400.0
2013-05-24 12:10:00,11.23,11.24,11.21,11.24,28000.0,10.2484,10.2575,10.2301,10.2575,28000.0
2013-05-24 12:20:00,11.23,11.24,11.2,11.23,49600.0,10.2484,10.2575,10.221,10.2484,49600.0
2013-05-24 12:30:00,11.24,11.24,11.15,11.18,52400.0,10.2575,10.2575,10.1754,10.2027,52400.0
2013-05-24 12:40:00,11.17,11.2,11.17,11.19,28400.0,10.1936,10.221,10.1936,10.2119,28400.0
2013-05-24 12:50:00,11.21,11.22,11.2,11.2,7200.0,10.2301,10.2392,10.221,10.221,7200.0
2013-05-24 13:00:00,11.21,11.24,11.21,11.24,16400.0,10.2301,10.2575,10.2301,10.2575,16400.0
2013-05-24 13:10:00,11.23,11.28,11.22,11.27,111600.0,10.2484,10.294,10.2392,10.2849,111600.0
2013-05-24 13:20:00,11.27,11.28,11.26,11.27,62400.0,10.2849,10.294,10.2757,10.2849,62400.0
2013-05-24 13:30:00,11.27,11.28,11.25,11.26,161600.0,10.2849,10.294,10.2666,10.2757,161600.0
2013-05-24 13:40:00,11.25,11.25,11.24,11.25,129200.0,10.2666,10.2666,10.2575,10.2666,129200.0
2013-05-24 13:50:00,11.25,11.26,11.24,11.26,70800.0,10.2666,10.2757,10.2575,10.2757,70800.0
2013-05-24 14:00:00,11.26,11.26,11.25,11.26,7200.0,10.2757,10.2757,10.2666,10.2757,7200.0
2013-05-24 14:10:00,11.26,11.32,11.25,11.31,94000.0,10.2757,10.3305,10.2666,10.3214,94000.0
2013-05-24 14:20:00,11.31,11.31,11.29,11.29,18800.0,10.3214,10.3214,10.3031,10.3031,18800.0
2013-05-24 14:30:00,11.3,11.3,11.26,11.27,56000.0,10.3123,10.3123,10.2757,10.2849,56000.0
2013-05-24 14:40:00,11.26,11.29,11.26,11.28,33200.0,10.2757,10.3031,10.2757,10.294,33200.0
2013-05-24 14:50:00,11.28,11.3,11.27,11.29,25600.0,10.294,10.3123,10.2849,10.3031,25600.0
2013-05-24 15:00:00,11.28,11.31,11.27,11.31,58000.0,10.294,10.3214,10.2849,10.3214,58000.0
2013-05-24 15:10:00,11.31,11.31,11.28,11.28,44800.0,10.3214,10.3214,10.294,10.294,44800.0
2013-05-24 15:20:00,11.27,11.28,11.27,11.28,36000.0,10.2849,10.294,10.2849,10.294,36000.0
2013-05-24 15:30:00,11.27,11.27,11.22,11.22,65600.0,10.2849,10.2849,10.2392,10.2392,65600.0
2013-05-24 15:40:00,11.22,11.26,11.21,11.25,36400.0,10.2392,10.2757,10.2301,10.2666,36400.0
2013-05-24 15:50:00,11.25,11.32,11.22,11.31,469600.0,10.2666,10.3305,10.2392,10.3214,469600.0
2013-05-28 09:30:00,11.68,11.72,11.66,11.67,760400.0,10.659,10.6955,10.6408,10.6499,760400.0
2013-05-28 09:40:00,11.67,11.74,11.65,11.74,586000.0,10.6499,10.7138,10.6317,10.7138,586000.0
2013-05-28 09:50:00,11.74,11.76,11.71,11.76,180000.0,10.7138,10.732,10.6864,10.732,180000.0
2013-05-28 10:00:00,11.77,11.81,11.74,11.8,376000.0,10.7412,10.7777,10.7138,10.7685,376000.0
2013-05-28 10:10:00,11.78,11.8,11.76,11.8,122800.0,10.7503,10.7685,10.732,10.7685,122800.0
2013-05-28 10:20:00,11.8,11.83,11.8,11.81,142400.0,10.7685,10.7959,10.7685,10.7777,142400.0
2013-05-28 10:30:00,11.81,11.81,11.77,11.77,134800.0,10.7777,10.7777,10.7412,10.7412,134800.0
2013-05-28 10:40:00,11.76,11.77,11.72,11.76,76800.0,10.732,10.7412,10.6955,10.732,76800.0
2013-05-28 10:50:00,11.77,11.77,11.72,11.72,225200.0,10.7412,10.7412,10.6955,10.6955,225200.0
2013-05-28 11:00:00,11.74,11.74,11.67,11.68,161200.0,10.7138,10.7138,10.6499,10.659,161200.0
2013-05-28 11:10:00,11.68,11.72,11.67,11.72,64800.0,10.659,10.6955,10.6499,10.6955,64800.0
2013-05-28 11:20:00,11.71,11.72,11.69,11.72,74800.0,10.6864,10.6955,10.6682,10.6955,74800.0
2013-05-28 11:30:00,11.72,11.72,11.65,11.66,118400.0,10.6955,10.6955,10.6317,10.6408,118400.0
2013-05-28 11:40:00,11.67,11.68,11.65,11.66,54400.0,10.6499,10.659,10.6317,10.6408,54400.0
2013-05-28 11:50:00,11.66,11.68,11.62,11.62,131200.0,10.6408,10.659,10.6043,10.6043,131200.0
2013-05-28 12:00:00,11.61,11.65,11.61,11.65,100400.0,10.5952,10.6317,10.5952,10.6317,100400.0
2013-05-28 12:10:00,11.65,11.66,11.63,11.64,38800.0,10.6317,10.6408,10.6134,10.6225,38800.0
2013-05-28 12:20:00,11.65,11.65,11.62,11.62,24400.0,10.6317,10.6317,10.6043,10.6043,24400.0
2013-05-28 12:30:00,11.63,11.63,11.61,11.63,35600.0,10.6134,10.6134,10.5952,10.6134,35600.0
2013-05-28 12:40:00,11.64,11.65,11.63,11.63,40000.0,10.6225,10.6317,10.6134,10.6134,40000.0
2013-05-28 12:50:00,11.61,11.62,11.61,11.62,7200.0,10.5952,10.6043,10.5952,10.6043,7200.0
2013-05-28 13:00:00,11.63,11.66,11.63,11.64,60800.0,10.6134,10.6408,10.6134,10.6225,60800.0
2013-05-28 13:10:00,11.63,11.64,11.61,11.64,31200.0,10.6134,10.6225,10.5952,10.6225,31200.0
2013-05-28 13:20:00,11.63,11.63,11.57,11.57,177200.0,10.6134,10.6134,10.5587,10.5587,177200.0
2013-05-28 13:30:00,11.57,11.57,11.54,11.55,122000.0,10.5587,10.5587,10.5313,10.5404,122000.0
2013-05-28 13:40:00,11.55,11.55,11.49,11.51,133600.0,10.5404,10.5404,10.4856,10.5039,133600.0
2013-05-28 13:50:00,11.51,11.51,11.46,11.49,99600.0,10.5039,10.5039,10.4583,10.4856,99600.0
2013-05-28 14:00:00,11.49,11.49,11.43,11.48,280800.0,10.4856,10.4856,10.4309,10.4765,280800.0
2013-05-28 14:10:00,11.48,11.5,11.43,11.5,110000.0,10.4765,10.4948,10.4309,10.4948,110000.0
2013-05-28 14:20:00,11.49,11.5,11.46,11.46,30400.0,10.4856,10.4948,10.4583,10.4583,30400.0
2013-05-28 14:30:00,11.47,11.49,11.42,11.42,60400.0,10.4674,10.4856,10.4218,10.4218,60400.0
2013-05-28 14:40:00,11.45,11.5,11.44,11.5,26400.0,10.4491,10.4948,10.44,10.4948,26400.0
2013-05-28 14:50:00,11.5,11.53,11.49,11.51,53600.0,10.4948,10.5221,10.4856,10.5039,53600.0
2013-05-28 15:00:00,11.5,11.54,11.49,11.52,94400.0,10.4948,10.5313,10.4856,10.513,94400.0
2013-05-28 15:10:00,11.51,11.54,11.49,11.52,86400.0,10.5039,10.5313,10.4856,10.513,86400.0
2013-05-28 15:20:00,11.53,11.54,11.5,11.53,33200.0,10.5221,10.5313,10.4948,10.5221,33200.0
2013-05-28 15:30:00,11.52,11.58,11.52,11.58,112400.0,10.513,10.5678,10.513,10.5678,112400.0
2013-05-28 15:40:00,11.57,11.59,11.54,11.56,84800.0,10.5587,10.5769,10.5313,10.5495,84800.0
2013-05-28 15:50:00,11.56,11.56,11.52,11.52,196400.0,10.5495,10.5495,10.513,10.513,196400.0
2013-05-29 09:30:00,11.33,11.38,11.28,11.33,437600.0,10.3396,10.3853,10.294,10.3396,437600.0
2013-05-29 09:40:00,11.34,11.34,11.24,11.31,302400.0,10.3488,10.3488,10.2575,10.3214,302400.0
2013-05-29 09:50:00,11.31,11.34,11.3,11.33,124400.0,10.3214,10.3488,10.3123,10.3396,124400.0
2013-05-29 10:00:00,11.31,11.39,11.31,11.34,250400.0,10.3214,10.3944,10.3214,10.3488,250400.0
2013-05-29 10:10:00,11.34,11.38,11.33,11.38,92400.0,10.3488,10.3853,10.3396,10.3853,92400.0
2013-05-29 10:20:00,11.36,11.37,11.24,11.26,196400.0,10.367,10.3761,10.2575,10.2757,196400.0
2013-05-29 10:30:00,11.25,11.28,11.24,11.28,158400.0,10.2666,10.294,10.2575,10.294,158400.0
2013-05-29 10:40:00,11.27,11.27,11.16,11.16,184800.0,10.2849,10.2849,10.1845,10.1845,184800.0
2013-05-29 10:50:00,11.16,11.21,11.15,11.15,170800.0,10.1845,10.2301,10.1754,10.1754,170800.0
2013-05-29 11:00:00,11.15,11.16,11.12,11.14,470400.0,10.1754,10.1845,10.148,10.1662,470400.0
2013-05-29 11:10:00,11.14,11.19,11.14,11.16,388800.0,10.1662,10.2119,10.1662,10.1845,388800.0
2013-05-29 11:20:00,11.18,11.22,11.18,11.21,107600.0,10.2027,10.2392,10.2027,10.2301,107600.0
2013-05-29 11:30:00,11.21,11.25,11.21,11.22,67600.0,10.2301,10.2666,10.2301,10.2392,67600.0
2013-05-29 11:40:00,11.22,11.27,11.21,11.27,66400.0,10.2392,10.2849,10.2301,10.2849,66400.0
2013-05-29 11:50:00,11.26,11.29,11.24,11.28,96800.0,10.2757,10.3031,10.2575,10.294,96800.0
2013-05-29 12:00:00,11.28,11.3,11.23,11.23,106000.0,10.294,10.3123,10.2484,10.2484,106000.0
2013-05-29 12:10:00,11.22,11.28,11.22,11.28,128400.0,10.2392,10.294,10.2392,10.294,128400.0
2013-05-29 12:20:00,11.28,11.28,11.22,11.23,100800.0,10.294,10.294,10.2392,10.2484,100800.0
2013-05-29 12:30:00,11.23,11.24,11.21,11.23,30800.0,10.2484,10.2575,10.2301,10.2484,30800.0
2013-05-29 12:40:00,11.24,11.24,11.18,11.19,57200.0,10.2575,10.2575,10.2027,10.2119,57200.0
2013-05-29 12:50:00,11.19,11.2,11.16,11.18,114800.0,10.2119,10.221,10.1845,10.2027,114800.0
2013-05-29 13:00:00,11.18,11.22,11.18,11.21,127600.0,10.2027,10.2392,10.2027,10.2301,127600.0
2013-05-29 13:10:00,11.2,11.21,11.16,11.2,72800.0,10.221,10.2301,10.1845,10.221,72800.0
2013-05-29 13:20:00,11.22,11.27,11.2,11.27,148000.0,10.2392,10.2849,10.221,10.2849,148000.0
2013-05-29 13:30:00,11.28,11.32,11.25,11.32,122800.0,10.294,10.3305,10.2666,10.3305,122800.0
2013-05-29 13:40:00,11.32,11.36,11.32,11.34,169600.0,10.3305,10.367,10.3305,10.3488,169600.0
2013-05-29 13:50:00,11.34,11.39,11.33,11.37,41200.0,10.3488,10.3944,10.3396,10.3761,41200.0
2013-05-29 14:00:00,11.37,11.4,11.35,11.4,96000.0,10.3761,10.4035,10.3579,10.4035,96000.0
2013-05-29 14:10:00,11.39,11.41,11.38,11.38,38000.0,10.3944,10.4126,10.3853,10.3853,38000.0
2013-05-29 14:20:00,11.4,11.4,11.35,11.36,51200.0,10.4035,10.4035,10.3579,10.367,51200.0
2013-05-29 14:30:00,11.35,11.37,11.34,11.36,50000.0,10.3579,10.3761,10.3488,10.367,50000.0
2013-05-29 14:40:00,11.35,11.39,11.34,11.37,47200.0,10.3579,10.3944,10.3488,10.3761,47200.0
2013-05-29 14:50:00,11.35,11.36,11.32,11.33,54000.0,10.3579,10.367,10.3305,10.3396,54000.0
2013-05-29 15:00:00,11.31,11.33,11.3,11.31,50400.0,10.3214,10.3396,10.3123,10.3214,50400.0
2013-05-29 15:10:00,11.33,11.35,11.31,11.34,26800.0,10.3396,10.3579,10.3214,10.3488,26800.0
2013-05-29 15:20:00,11.34,11.38,11.34,11.38,42000.0,10.3488,10.3853,10.3488,10.3853,42000.0
2013-05-29 15:30:00,11.38,11.39,11.35,11.36,71200.0,10.3853,10.3944,10.3579,10.367,71200.0
2013-05-29 15:40:00,11.36,11.36,11.3,11.31,90400.0,10.367,10.367,10.3123,10.3214,90400.0
2013-05-29 15:50:00,11.32,11.32,11.28,11.3,340000.0,10.3305,10.3305,10.294,10.3123,340000.0
2013-05-30 09:30:00,11.31,11.37,11.3,11.36,306000.0,10.3214,10.3761,10.3123,10.367,306000.0
2013-05-30 09:40:00,11.37,11.5,11.37,11.49,252800.0,10.3761,10.4948,10.3761,10.4856,252800.0
2013-05-30 09:50:00,11.5,11.51,11.49,11.5,103200.0,10.4948,10.5039,10.4856,10.4948,103200.0
2013-05-30 10:00:00,11.46,11.53,11.44,11.45,192000.0,10.4583,10.5221,10.44,10.4491,192000.0
2013-05-30 10:10:00,11.43,11.47,11.42,11.43,145200.0,10.4309,10.4674,10.4218,10.4309,145200.0
2013-05-30 10:20:00,11.43,11.46,11.42,11.43,145600.0,10.4309,10.4583,10.4218,10.4309,145600.0
2013-05-30 10:30:00,11.45,11.48,11.43,11.47,46800.0,10.4491,10.4765,10.4309,10.4674,46800.0
2013-05-30 10:40:00,11.47,11.49,11.47,11.47,81600.0,10.4674,10.4856,10.4674,10.4674,81600.0
2013-05-30 10:50:00,11.47,11.49,11.47,11.49,24800.0,10.4674,10.4856,10.4674,10.4856,24800.0
2013-05-30 11:00:00,11.49,11.5,11.45,11.45,44000.0,10.4856,10.4948,10.4491,10.4491,44000.0
2013-05-30 11:10:00,11.46,11.47,11.41,11.41,31600.0,10.4583,10.4674,10.4126,10.4126,31600.0
2013-05-30 11:20:00,11.42,11.45,11.42,11.44,38000.0,10.4218,10.4491,10.4218,10.44,38000.0
2013-05-30 11:30:00,11.47,11.48,11.46,11.47,58400.0,10.4674,10.4765,10.4583,10.4674,58400.0
2013-05-30 11:40:00,11.49,11.49,11.47,11.47,18000.0,10.4856,10.4856,10.4674,10.4674,18000.0
2013-05-30 11:50:00,11.48,11.51,11.48,11.51,29200.0,10.4765,10.5039,10.4765,10.5039,29200.0
2013-05-30 12:00:00,11.51,11.55,11.49,11.49,194000.0,10.5039,10.5404,10.4856,10.4856,194000.0
2013-05-30 12:10:00,11.49,11.51,11.49,11.51,7200.0,10.4856,10.5039,10.4856,10.5039,7200.0
2013-05-30 12:20:00,11.49,11.49,11.48,11.49,18400.0,10.4856,10.4856,10.4765,10.4856,18400.0
2013-05-30 12:30:00,11.48,11.48,11.47,11.47,10800.0,10.4765,10.4765,10.4674,10.4674,10800.0
2013-05-30 12:40:00,11.47,11.48,11.46,11.48,20400.0,10.4674,10.4765,10.4583,10.4765,20400.0
2013-05-30 12:50:00,11.47,11.49,11.45,11.49,37200.0,10.4674,10.4856,10.4491,10.4856,37200.0
2013-05-30 13:00:00,11.5,11.5,11.47,11.47,78400.0,10.4948,10.4948,10.4674,10.4674,78400.0
2013-05-30 13:10:00,11.47,11.49,11.47,11.48,16800.0,10.4674,10.4856,10.4674,10.4765,16800.0
2013-05-30 13:20:00,11.49,11.51,11.49,11.51,20000.0,10.4856,10.5039,10.4856,10.5039,20000.0
2013-05-30 13:30:00,11.52,11.53,11.5,11.53,28000.0,10.513,10.5221,10.4948,10.5221,28000.0
2013-05-30 13:40:00,11.53,11.54,11.52,11.54,17600.0,10.5221,10.5313,10.513,10.5313,17600.0
2013-05-30 13:50:00,11.53,11.54,11.53,11.53,33600.0,10.5221,10.5313,10.5221,10.5221,33600.0
2013-05-30 14:00:00,11.54,11.56,11.51,11.51,100800.0,10.5313,10.5495,10.5039,10.5039,100800.0
2013-05-30 14:10:00,11.51,11.53,11.51,11.52,18400.0,10.5039,10.5221,10.5039,10.513,18400.0
2013-05-30 14:20:00,11.52,11.56,11.52,11.56,20400.0,10.513,10.5495,10.513,10.5495,20400.0
2013-05-30 14:30:00,11.56,11.56,11.54,11.55,34400.0,10.5495,10.5495,10.5313,10.5404,34400.0
2013-05-30 14:40:00,11.55,11.55,11.54,11.55,17200.0,10.5404,10.5404,10.5313,10.5404,17200.0
2013-05-30 14:50:00,11.55,11.57,11.55,11.56,62800.0,10.5404,10.5587,10.5404,10.5495,62800.0
2013-05-30 15:00:00,11.56,11.56,11.54,11.55,21600.0,10.5495,10.5495,10.5313,10.5404,21600.0
2013-05-30 15:10:00,11.55,11.55,11.54,11.54,36800.0,10.5404,10.5404,10.5313,10.5313,36800.0
2013-05-30 15:20:00,11.55,11.55,11.49,11.49,204000.0,10.5404,10.5404,10.4856,10.4856,204000.0
2013-05-30 15:30:00,11.49,11.5,11.46,11.48,237600.0,10.4856,10.4948,10.4583,10.4765,237600.0
2013-05-30 15:40:00,11.49,11.5,11.44,11.45,172000.0,10.4856,10.4948,10.44,10.4491,172000.0
2013-05-30 15:50:00,11.44,11.45,11.41,11.42,331600.0,10.44,10.4491,10.4126,10.4218,331600.0
2013-05-31 09:30:00,11.31,11.36,11.27,11.35,426800.0,10.3214,10.367,10.2849,10.3579,426800.0
2013-05-31 09:40:00,11.37,11.43,11.36,11.42,328400.0,10.3761,10.4309,10.367,10.4218,328400.0
2013-05-31 09:50:00,11.43,11.44,11.35,11.37,174400.0,10.4309,10.44,10.3579,10.3761,174400.0
2013-05-31 10:00:00,11.39,11.4,11.3,11.3,221200.0,10.3944,10.4035,10.3123,10.3123,221200.0
2013-05-31 10:10:00,11.31,11.32,11.29,11.32,196000.0,10.3214,10.3305,10.3031,10.3305,196000.0
2013-05-31 10:20:00,11.32,11.34,11.3,11.31,42400.0,10.3305,10.3488,10.3123,10.3214,42400.0
2013-05-31 10:30:00,11.32,11.4,11.32,11.4,98800.0,10.3305,10.4035,10.3305,10.4035,98800.0
2013-05-31 10:40:00,11.39,11.39,11.36,11.37,39600.0,10.3944,10.3944,10.367,10.3761,39600.0
2013-05-31 10:50:00,11.38,11.39,11.33,11.34,115200.0,10.3853,10.3944,10.3396,10.3488,115200.0
2013-05-31 11:00:00,11.36,11.46,11.36,11.46,98000.0,10.367,10.4583,10.367,10.4583,98000.0
2013-05-31 11:10:00,11.46,11.51,11.46,11.48,225600.0,10.4583,10.5039,10.4583,10.4765,225600.0
2013-05-31 11:20:00,11.49,11.5,11.45,11.45,133200.0,10.4856,10.4948,10.4491,10.4491,133200.0
2013-05-31 11:30:00,11.45,11.47,11.44,11.45,98800.0,10.4491,10.4674,10.44,10.4491,98800.0
2013-05-31 11:40:00,11.45,11.45,11.43,11.44,48000.0,10.4491,10.4491,10.4309,10.44,48000.0
2013-05-31 11:50:00,11.43,11.45,11.42,11.42,14000.0,10.4309,10.4491,10.4218,10.4218,14000.0
2013-05-31 12:00:00,11.42,11.42,11.37,11.4,94000.0,10.4218,10.4218,10.3761,10.4035,94000.0
2013-05-31 12:10:00,11.38,11.38,11.34,11.36,63600.0,10.3853,10.3853,10.3488,10.367,63600.0
2013-05-31 12:20:00,11.35,11.39,11.35,11.39,16800.0,10.3579,10.3944,10.3579,10.3944,16800.0
2013-05-31 12:30:00,11.37,11.39,11.36,11.38,35600.0,10.3761,10.3944,10.367,10.3853,35600.0
2013-05-31 12:40:00,11.38,11.4,11.37,11.39,46400.0,10.3853,10.4035,10.3761,10.3944,46400.0
2013-05-31 12:50:00,11.4,11.4,11.37,11.37,21200.0,10.4035,10.4035,10.3761,10.3761,21200.0
2013-05-31 13:00:00,11.37,11.42,11.37,11.42,98000.0,10.3761,10.4218,10.3761,10.4218,98000.0
2013-05-31 13:10:00,11.41,11.41,11.4,11.4,31200.0,10.4126,10.4126,10.4035,10.4035,31200.0
2013-05-31 13:20:00,11.4,11.4,11.39,11.4,71200.0,10.4035,10.4035,10.3944,10.4035,71200.0
2013-05-31 13:30:00,11.39,11.39,11.37,11.37,24400.0,10.3944,10.3944,10.3761,10.3761,24400.0
2013-05-31 13:40:00,11.35,11.36,11.35,11.36,49600.0,10.3579,10.367,10.3579,10.367,49600.0
2013-05-31 13:50:00,11.36,11.37,11.34,11.36,53600.0,10.367,10.3761,10.3488,10.367,53600.0
2013-05-31 14:00:00,11.36,11.36,11.35,11.35,4800.0,10.367,10.367,10.3579,10.3579,4800.0
2013-05-31 14:10:00,11.33,11.33,11.28,11.31,115200.0,10.3396,10.3396,10.294,10.3214,115200.0
2013-05-31 14:20:00,11.3,11.31,11.3,11.3,41200.0,10.3123,10.3214,10.3123,10.3123,41200.0
2013-05-31 14:30:00,11.29,11.29,11.22,11.24,220000.0,10.3031,10.3031,10.2392,10.2575,220000.0
2013-05-31 14:40:00,11.23,11.24,11.2,11.21,135200.0,10.2484,10.2575,10.221,10.2301,135200.0
2013-05-31 14:50:00,11.21,11.22,11.18,11.18,145600.0,10.2301,10.2392,10.2027,10.2027,145600.0
2013-05-31 15:00:00,11.18,11.23,11.16,11.22,144000.0,10.2027,10.2484,10.1845,10.2392,144000.0
2013-05-31 15:10:00,11.21,11.24,11.2,11.22,185600.0,10.2301,10.2575,10.221,10.2392,185600.0
2013-05-31 15:20:00,11.22,11.27,11.18,11.19,180400.0,10.2392,10.2849,10.2027,10.2119,180400.0
2013-05-31 15:30:00,11.19,11.2,11.11,11.15,217600.0,10.2119,10.221,10.1389,10.1754,217600.0
2013-05-31 15:40:00,11.16,11.17,11.11,11.11,290800.0,10.1845,10.1936,10.1389,10.1389,290800.0
2013-05-31 15:50:00,11.1,11.1,10.91,10.93,912400.0,10.1297,10.1297,9.9563,9.9746,912400.0
2013-06-03 09:30:00,11.0,11.0,10.94,10.94,371200.0,10.0385,10.0385,9.9837,9.9837,371200.0
2013-06-03 09:40:00,10.94,10.97,10.88,10.92,417600.0,9.9837,10.0111,9.929,9.9655,417600.0
2013-06-03 09:50:00,10.91,10.99,10.91,10.95,274800.0,9.9563,10.0293,9.9563,9.9928,274800.0
2013-06-03 10:00:00,10.91,11.01,10.84,11.0,614400.0,9.9563,10.0476,9.8925,10.0385,614400.0
2013-06-03 10:10:00,11.0,11.06,10.98,11.03,340400.0,10.0385,10.0932,10.0202,10.0659,340400.0
2013-06-03 10:20:00,11.05,11.06,10.96,10.97,176400.0,10.0841,10.0932,10.002,10.0111,176400.0
2013-06-03 10:30:00,10.97,10.97,10.88,10.9,186400.0,10.0111,10.0111,9.929,9.9472,186400.0
2013-06-03 10:40:00,10.89,10.9,10.81,10.87,287600.0,9.9381,9.9472,9.8651,9.9198,287600.0
2013-06-03 10:50:00,10.88,10.94,10.88,10.9,95600.0,9.929,9.9837,9.929,9.9472,95600.0
2013-06-03 11:00:00,10.91,10.92,10.85,10.89,297200.0,9.9563,9.9655,9.9016,9.9381,297200.0
2013-06-03 11:10:00,10.9,10.9,10.81,10.86,308000.0,9.9472,9.9472,9.8651,9.9107,308000.0
2013-06-03 11:20:00,10.86,10.87,10.76,10.79,466800.0,9.9107,9.9198,9.8195,9.8468,466800.0
2013-06-03 11:30:00,10.79,10.82,10.76,10.8,251200.0,9.8468,9.8742,9.8195,9.856,251200.0
2013-06-03 11:40:00,10.79,10.86,10.77,10.85,124800.0,9.8468,9.9107,9.8286,9.9016,124800.0
2013-06-03 11:50:00,10.85,10.87,10.83,10.86,66400.0,9.9016,9.9198,9.8833,9.9107,66400.0
2013-06-03 12:00:00,10.86,10.89,10.81,10.87,153600.0,9.9107,9.9381,9.8651,9.9198,153600.0
2013-06-03 12:10:00,10.88,10.9,10.83,10.84,151600.0,9.929,9.9472,9.8833,9.8925,151600.0
2013-06-03 12:20:00,10.83,10.87,10.83,10.86,94000.0,9.8833,9.9198,9.8833,9.9107,94000.0
2013-06-03 12:30:00,10.87,10.88,10.81,10.84,61600.0,9.9198,9.929,9.8651,9.8925,61600.0
2013-06-03 12:40:00,10.83,10.9,10.83,10.89,133200.0,9.8833,9.9472,9.8833,9.9381,133200.0
2013-06-03 12:50:00,10.9,10.9,10.85,10.88,90400.0,9.9472,9.9472,9.9016,9.929,90400.0
2013-06-03 13:00:00,10.88,10.93,10.86,10.92,112400.0,9.929,9.9746,9.9107,9.9655,112400.0
2013-06-03 13:10:00,10.92,10.93,10.9,10.91,14800.0,9.9655,9.9746,9.9472,9.9563,14800.0
2013-06-03 13:20:00,10.92,10.92,10.86,10.88,106400.0,9.9655,9.9655,9.9107,9.929,106400.0
2013-06-03 13:30:00,10.88,10.89,10.85,10.87,111200.0,9.929,9.9381,9.9016,9.9198,111200.0
2013-06-03 13:40:00,10.86,10.88,10.85,10.88,47600.0,9.9107,9.929,9.9016,9.929,47600.0
2013-06-03 13:50:00,10.88,10.92,10.88,10.9,81200.0,9.929,9.9655,9.929,9.9472,81200.0
2013-06-03 14:00:00,10.9,10.98,10.89,10.97,130800.0,9.9472,10.0202,9.9381,10.0111,130800.0
2013-06-03 14:10:00,10.96,10.97,10.93,10.94,38400.0,10.002,10.0111,9.9746,9.9837,38400.0
2013-06-03 14:20:00,10.93,10.96,10.93,10.96,36400.0,9.9746,10.002,9.9746,10.002,36400.0
2013-06-03 14:30:00,10.93,10.95,10.91,10.94,57200.0,9.9746,9.9928,9.9563,9.9837,57200.0
2013-06-03 14:40:00,10.94,11.01,10.94,10.97,188000.0,9.9837,10.0476,9.9837,10.0111,188000.0
2013-06-03 14:50:00,10.97,11.02,10.97,10.97,93600.0,10.0111,10.0567,10.0111,10.0111,93600.0
2013-06-03 15:00:00,10.98,11.0,10.97,10.98,19600.0,10.0202,10.0385,10.0111,10.0202,19600.0
2013-06-03 15:10:00,10.97,10.99,10.96,10.96,88400.0,10.0111,10.0293,10.002,10.002,88400.0
2013-06-03 15:20:00,10.97,11.02,10.97,11.01,234400.0,10.0111,10.0567,10.0111,10.0476,234400.0
2013-06-03 15:30:00,11.01,11.04,10.99,11.03,139600.0,10.0476,10.075,10.0293,10.0659,139600.0
2013-06-03 15:40:00,11.03,11.1,11.03,11.07,474400.0,10.0659,10.1297,10.0659,10.1024,474400.0
2013-06-03 15:50:00,11.07,11.13,11.05,11.11,496800.0,10.1024,10.1571,10.0841,10.1389,496800.0
2013-06-04 09:30:00,11.12,11.23,11.1,11.19,357200.0,10.148,10.2484,10.1297,10.2119,357200.0
2013-06-04 09:40:00,11.2,11.24,11.19,11.21,185200.0,10.221,10.2575,10.2119,10.2301,185200.0
2013-06-04 09:50:00,11.22,11.23,11.19,11.2,187200.0,10.2392,10.2484,10.2119,10.221,187200.0
2013-06-04 10:00:00,11.2,11.22,11.17,11.18,154400.0,10.221,10.2392,10.1936,10.2027,154400.0
2013-06-04 10:10:00,11.17,11.21,11.15,11.16,136800.0,10.1936,10.2301,10.1754,10.1845,136800.0
2013-06-04 10:20:00,11.15,11.22,11.15,11.22,101600.0,10.1754,10.2392,10.1754,10.2392,101600.0
2013-06-04 10:30:00,11.22,11.25,11.2,11.22,182000.0,10.2392,10.2666,10.221,10.2392,182000.0
2013-06-04 10:40:00,11.22,11.22,11.2,11.21,30000.0,10.2392,10.2392,10.221,10.2301,30000.0
2013-06-04 10:50:00,11.21,11.21,11.1,11.11,301200.0,10.2301,10.2301,10.1297,10.1389,301200.0
2013-06-04 11:00:00,11.1,11.11,11.07,11.1,164400.0,10.1297,10.1389,10.1024,10.1297,164400.0
2013-06-04 11:10:00,11.1,11.13,11.09,11.1,123200.0,10.1297,10.1571,10.1206,10.1297,123200.0
2013-06-04 11:20:00,11.1,11.14,11.1,11.13,249600.0,10.1297,10.1662,10.1297,10.1571,249600.0
2013-06-04 11:30:00,11.12,11.13,11.09,11.1,48000.0,10.148,10.1571,10.1206,10.1297,48000.0
2013-06-04 11:40:00,11.11,11.15,11.11,11.13,77200.0,10.1389,10.1754,10.1389,10.1571,77200.0
2013-06-04 11:50:00,11.13,11.15,11.12,11.14,45200.0,10.1571,10.1754,10.148,10.1662,45200.0
2013-06-04 12:00:00,11.14,11.14,11.05,11.08,156800.0,10.1662,10.1662,10.0841,10.1115,156800.0
2013-06-04 12:10:00,11.07,11.11,11.02,11.03,150000.0,10.1024,10.1389,10.0567,10.0659,150000.0
2013-06-04 12:20:00,11.04,11.05,11.0,11.01,221600.0,10.075,10.0841,10.0385,10.0476,221600.0
2013-06-04 12:30:00,11.0,11.05,10.99,11.05,79600.0,10.0385,10.0841,10.0293,10.0841,79600.0
2013-06-04 12:40:00,11.05,11.05,11.01,11.01,82800.0,10.0841,10.0841,10.0476,10.0476,82800.0
2013-06-04 12:50:00,11.01,11.05,11.01,11.03,78000.0,10.0476,10.0841,10.0476,10.0659,78000.0
2013-06-04 13:00:00,11.04,11.08,11.02,11.07,53200.0,10.075,10.1115,10.0567,10.1024,53200.0
2013-06-04 13:10:00,11.07,11.09,11.06,11.07,46000.0,10.1024,10.1206,10.0932,10.1024,46000.0
2013-06-04 13:20:00,11.06,11.07,10.91,10.93,358000.0,10.0932,10.1024,9.9563,9.9746,358000.0
2013-06-04 13:30:00,10.92,10.94,10.87,10.9,168000.0,9.9655,9.9837,9.9198,9.9472,168000.0
2013-06-04 13:40:00,10.9,10.92,10.85,10.85,96000.0,9.9472,9.9655,9.9016,9.9016,96000.0
2013-06-04 13:50:00,10.87,10.89,10.83,10.88,142800.0,9.9198,9.9381,9.8833,9.929,142800.0
2013-06-04 14:00:00,10.87,10.89,10.79,10.8,226400.0,9.9198,9.9381,9.8468,9.856,226400.0
2013-06-04 14:10:00,10.79,10.85,10.78,10.85,110800.0,9.8468,9.9016,9.8377,9.9016,110800.0
2013-06-04 14:20:00,10.85,10.87,10.81,10.86,313200.0,9.9016,9.9198,9.8651,9.9107,313200.0
2013-06-04 14:30:00,10.86,10.89,10.86,10.88,122400.0,9.9107,9.9381,9.9107,9.929,122400.0
2013-06-04 14:40:00,10.9,10.93,10.9,10.91,365200.0,9.9472,9.9746,9.9472,9.9563,365200.0
2013-06-04 14:50:00,10.92,10.95,10.88,10.88,196000.0,9.9655,9.9928,9.929,9.929,196000.0
2013-06-04 15:00:00,10.88,10.96,10.88,10.93,170000.0,9.929,10.002,9.929,9.9746,170000.0
2013-06-04 15:10:00,10.93,10.94,10.87,10.89,188000.0,9.9746,9.9837,9.9198,9.9381,188000.0
2013-06-04 15:20:00,10.9,10.94,10.88,10.92,178000.0,9.9472,9.9837,9.929,9.9655,178000.0
2013-06-04 15:30:00,10.92,11.02,10.92,11.01,377200.0,9.9655,10.0567,9.9655,10.0476,377200.0
2013-06-04 15:40:00,11.01,11.05,11.0,11.0,265600.0,10.0476,10.0841,10.0385,10.0385,265600.0
2013-06-04 15:50:00,11.01,11.01,10.93,10.93,523600.0,10.0476,10.0476,9.9746,9.9746,523600.0
2013-06-05 09:30:00,10.85,10.86,10.8,10.85,388400.0,9.9016,9.9107,9.856,9.9016,388400.0
2013-06-05 09:40:00,10.84,10.9,10.82,10.88,372000.0,9.8925,9.9472,9.8742,9.929,372000.0
2013-06-05 09:50:00,10.89,10.89,10.83,10.84,199600.0,9.9381,9.9381,9.8833,9.8925,199600.0
2013-06-05 10:00:00,10.84,10.91,10.81,10.82,312400.0,9.8925,9.9563,9.8651,9.8742,312400.0
2013-06-05 10:10:00,10.81,10.83,10.72,10.73,566400.0,9.8651,9.8833,9.7829,9.7921,566400.0
2013-06-05 10:20:00,10.73,10.8,10.73,10.8,288000.0,9.7921,9.856,9.7921,9.856,288000.0
2013-06-05 10:30:00,10.8,10.81,10.75,10.77,102400.0,9.856,9.8651,9.8103,9.8286,102400.0
2013-06-05 10:40:00,10.78,10.79,10.72,10.72,181600.0,9.8377,9.8468,9.7829,9.7829,181600.0
2013-06-05 10:50:00,10.72,10.72,10.69,10.7,403600.0,9.7829,9.7829,9.7556,9.7647,403600.0
2013-06-05 11:00:00,10.71,10.71,10.62,10.65,419600.0,9.7738,9.7738,9.6917,9.7191,419600.0
2013-06-05 11:10:00,10.64,10.69,10.63,10.67,289200.0,9.7099,9.7556,9.7008,9.7373,289200.0
2013-06-05 11:20:00,10.66,10.69,10.64,10.67,90000.0,9.7282,9.7556,9.7099,9.7373,90000.0
2013-06-05 11:30:00,10.65,10.71,10.63,10.71,110800.0,9.7191,9.7738,9.7008,9.7738,110800.0
2013-06-05 11:40:00,10.7,10.7,10.68,10.68,73600.0,9.7647,9.7647,9.7464,9.7464,73600.0
2013-06-05 11:50:00,10.67,10.67,10.59,10.61,159600.0,9.7373,9.7373,9.6643,9.6826,159600.0
2013-06-05 12:00:00,10.62,10.63,10.57,10.61,185600.0,9.6917,9.7008,9.6461,9.6826,185600.0
2013-06-05 12:10:00,10.6,10.61,10.56,10.57,208400.0,9.6734,9.6826,9.6369,9.6461,208400.0
2013-06-05 12:20:00,10.58,10.61,10.56,10.61,57600.0,9.6552,9.6826,9.6369,9.6826,57600.0
2013-06-05 12:30:00,10.6,10.6,10.53,10.54,582000.0,9.6734,9.6734,9.6096,9.6187,582000.0
2013-06-05 12:40:00,10.53,10.56,10.51,10.52,235600.0,9.6096,9.6369,9.5913,9.6004,235600.0
2013-06-05 12:50:00,10.52,10.54,10.49,10.52,193200.0,9.6004,9.6187,9.5731,9.6004,193200.0
2013-06-05 13:00:00,10.53,10.59,10.5,10.59,463200.0,9.6096,9.6643,9.5822,9.6643,463200.0
2013-06-05 13:10:00,10.59,10.62,10.58,10.61,174400.0,9.6643,9.6917,9.6552,9.6826,174400.0
2013-06-05 13:20:00,10.61,10.64,10.6,10.62,72400.0,9.6826,9.7099,9.6734,9.6917,72400.0
2013-06-05 13:30:00,10.63,10.63,10.6,10.62,38800.0,9.7008,9.7008,9.6734,9.6917,38800.0
2013-06-05 13:40:00,10.62,10.66,10.61,10.62,84800.0,9.6917,9.7282,9.6826,9.6917,84800.0
2013-06-05 13:50:00,10.62,10.62,10.56,10.58,138000.0,9.6917,9.6917,9.6369,9.6552,138000.0
2013-06-05 14:00:00,10.58,10.6,10.56,10.59,86400.0,9.6552,9.6734,9.6369,9.6643,86400.0
2013-06-05 14:10:00,10.58,10.59,10.55,10.56,98000.0,9.6552,9.6643,9.6278,9.6369,98000.0
2013-06-05 14:20:00,10.55,10.55,10.47,10.49,372400.0,9.6278,9.6278,9.5548,9.5731,372400.0
2013-06-05 14:30:00,10.49,10.53,10.46,10.53,193600.0,9.5731,9.6096,9.5457,9.6096,193600.0
2013-06-05 14:40:00,10.53,10.57,10.52,10.56,215200.0,9.6096,9.6461,9.6004,9.6369,215200.0
2013-06-05 14:50:00,10.56,10.59,10.52,10.56,226400.0,9.6369,9.6643,9.6004,9.6369,226400.0
2013-06-05 15:00:00,10.55,10.58,10.49,10.5,191600.0,9.6278,9.6552,9.5731,9.5822,191600.0
2013-06-05 15:10:00,10.48,10.57,10.48,10.55,150000.0,9.5639,9.6461,9.5639,9.6278,150000.0
2013-06-05 15:20:00,10.54,10.6,10.49,10.59,370800.0,9.6187,9.6734,9.5731,9.6643,370800.0
2013-06-05 15:30:00,10.58,10.63,10.53,10.6,376400.0,9.6552,9.7008,9.6096,9.6734,376400.0
2013-06-05 15:40:00,10.59,10.6,10.55,10.58,140000.0,9.6643,9.6734,9.6278,9.6552,140000.0
2013-06-05 15:50:00,10.57,10.57,10.48,10.49,528400.0,9.6461,9.6461,9.5639,9.5731,528400.0
2013-06-06 09:30:00,10.46,10.57,10.42,10.56,671200.0,9.5457,9.6461,9.5092,9.6369,671200.0
2013-06-06 09:40:00,10.55,10.58,10.55,10.56,116800.0,9.6278,9.6552,9.6278,9.6369,116800.0
2013-06-06 09:50:00,10.58,10.58,10.5,10.56,132400.0,9.6552,9.6552,9.5822,9.6369,132400.0
2013-06-06 10:00:00,10.57,10.62,10.55,10.56,189200.0,9.6461,9.6917,9.6278,9.6369,189200.0
2013-06-06 10:10:00,10.55,10.55,10.47,10.5,171200.0,9.6278,9.6278,9.5548,9.5822,171200.0
2013-06-06 10:20:00,10.5,10.55,10.46,10.51,116800.0,9.5822,9.6278,9.5457,9.5913,116800.0
2013-06-06 10:30:00,10.5,10.54,10.47,10.47,88000.0,9.5822,9.6187,9.5548,9.5548,88000.0
2013-06-06 10:40:00,10.47,10.54,10.46,10.53,93600.0,9.5548,9.6187,9.5457,9.6096,93600.0
2013-06-06 10:50:00,10.53,10.56,10.49,10.56,60400.0,9.6096,9.6369,9.5731,9.6369,60400.0
2013-06-06 11:00:00,10.56,10.56,10.53,10.53,35200.0,9.6369,9.6369,9.6096,9.6096,35200.0
2013-06-06 11:10:00,10.54,10.58,10.54,10.56,76800.0,9.6187,9.6552,9.6187,9.6369,76800.0
2013-06-06 11:20:00,10.55,10.56,10.51,10.54,70400.0,9.6278,9.6369,9.5913,9.6187,70400.0
2013-06-06 11:30:00,10.53,10.59,10.52,10.59,31200.0,9.6096,9.6643,9.6004,9.6643,31200.0
2013-06-06 11:40:00,10.59,10.59,10.56,10.58,56400.0,9.6643,9.6643,9.6369,9.6552,56400.0
2013-06-06 11:50:00,10.57,10.58,10.45,10.48,113200.0,9.6461,9.6552,9.5366,9.5639,113200.0
2013-06-06 12:00:00,10.47,10.48,10.41,10.42,195600.0,9.5548,9.5639,9.5,9.5092,195600.0
2013-06-06 12:10:00,10.42,10.44,10.4,10.4,71200.0,9.5092,9.5274,9.4909,9.4909,71200.0
2013-06-06 12:20:00,10.4,10.41,10.29,10.35,563600.0,9.4909,9.5,9.3905,9.4453,563600.0
2013-06-06 12:30:00,10.36,10.4,10.32,10.38,214000.0,9.4544,9.4909,9.4179,9.4727,214000.0
2013-06-06 12:40:00,10.38,10.4,10.35,10.37,103200.0,9.4727,9.4909,9.4453,9.4635,103200.0
2013-06-06 12:50:00,10.36,10.36,10.32,10.35,176000.0,9.4544,9.4544,9.4179,9.4453,176000.0
2013-06-06 13:00:00,10.35,10.44,10.35,10.43,204400.0,9.4453,9.5274,9.4453,9.5183,204400.0
2013-06-06 13:10:00,10.43,10.49,10.42,10.48,380000.0,9.5183,9.5731,9.5092,9.5639,380000.0
2013-06-06 13:20:00,10.46,10.46,10.39,10.42,160800.0,9.5457,9.5457,9.4818,9.5092,160800.0
2013-06-06 13:30:00,10.43,10.48,10.42,10.47,31200.0,9.5183,9.5639,9.5092,9.5548,31200.0
2013-06-06 13:40:00,10.47,10.52,10.45,10.52,139200.0,9.5548,9.6004,9.5366,9.6004,139200.0
2013-06-06 13:50:00,10.53,10.54,10.49,10.49,126800.0,9.6096,9.6187,9.5731,9.5731,126800.0
2013-06-06 14:00:00,10.51,10.51,10.46,10.5,68800.0,9.5913,9.5913,9.5457,9.5822,68800.0
2013-06-06 14:10:00,10.51,10.55,10.49,10.51,135200.0,9.5913,9.6278,9.5731,9.5913,135200.0
2013-06-06 14:20:00,10.52,10.6,10.52,10.6,115600.0,9.6004,9.6734,9.6004,9.6734,115600.0
2013-06-06 14:30:00,10.61,10.61,10.55,10.55,138400.0,9.6826,9.6826,9.6278,9.6278,138400.0
2013-06-06 14:40:00,10.56,10.64,10.56,10.64,132000.0,9.6369,9.7099,9.6369,9.7099,132000.0
2013-06-06 14:50:00,10.63,10.67,10.6,10.61,176800.0,9.7008,9.7373,9.6734,9.6826,176800.0
2013-06-06 15:00:00,10.61,10.64,10.6,10.6,98800.0,9.6826,9.7099,9.6734,9.6734,98800.0
2013-06-06 15:10:00,10.61,10.62,10.57,10.59,63200.0,9.6826,9.6917,9.6461,9.6643,63200.0
2013-06-06 15:20:00,10.61,10.67,10.6,10.67,174000.0,9.6826,9.7373,9.6734,9.7373,174000.0
2013-06-06 15:30:00,10.67,10.71,10.67,10.68,355200.0,9.7373,9.7738,9.7373,9.7464,355200.0
2013-06-06 15:40:00,10.68,10.7,10.66,10.68,266400.0,9.7464,9.7647,9.7282,9.7464,266400.0
2013-06-06 15:50:00,10.68,10.76,10.68,10.76,577600.0,9.7464,9.8195,9.7464,9.8195,577600.0
2013-06-07 09:30:00,10.99,10.99,10.9,10.93,735200.0,10.0293,10.0293,9.9472,9.9746,735200.0
2013-06-07 09:40:00,10.93,10.93,10.85,10.88,503600.0,9.9746,9.9746,9.9016,9.929,503600.0
2013-06-07 09:50:00,10.89,10.98,10.87,10.98,327600.0,9.9381,10.0202,9.9198,10.0202,327600.0
2013-06-07 10:00:00,10.98,11.07,10.97,11.06,588000.0,10.0202,10.1024,10.0111,10.0932,588000.0
2013-06-07 10:10:00,11.06,11.1,11.05,11.06,248800.0,10.0932,10.1297,10.0841,10.0932,248800.0
2013-06-07 10:20:00,11.05,11.1,11.05,11.07,146400.0,10.0841,10.1297,10.0841,10.1024,146400.0
2013-06-07 10:30:00,11.08,11.11,11.05,11.1,163600.0,10.1115,10.1389,10.0841,10.1297,163600.0
2013-06-07 10:40:00,11.1,11.11,11.09,11.1,162800.0,10.1297,10.1389,10.1206,10.1297,162800.0
2013-06-07 10:50:00,11.1,11.1,11.05,11.06,85600.0,10.1297,10.1297,10.0841,10.0932,85600.0
2013-06-07 11:00:00,11.07,11.1,11.07,11.1,79200.0,10.1024,10.1297,10.1024,10.1297,79200.0
2013-06-07 11:10:00,11.08,11.11,11.06,11.11,110400.0,10.1115,10.1389,10.0932,10.1389,110400.0
2013-06-07 11:20:00,11.12,11.15,11.11,11.14,226800.0,10.148,10.1754,10.1389,10.1662,226800.0
2013-06-07 11:30:00,11.14,11.16,11.1,11.11,186800.0,10.1662,10.1845,10.1297,10.1389,186800.0
2013-06-07 11:40:00,11.11,11.12,11.08,11.1,266400.0,10.1389,10.148,10.1115,10.1297,266400.0
2013-06-07 11:50:00,11.1,11.11,11.09,11.09,34400.0,10.1297,10.1389,10.1206,10.1206,34400.0
2013-06-07 12:00:00,11.09,11.09,11.06,11.08,83200.0,10.1206,10.1206,10.0932,10.1115,83200.0
2013-06-07 12:10:00,11.07,11.08,11.06,11.08,11200.0,10.1024,10.1115,10.0932,10.1115,11200.0
2013-06-07 12:20:00,11.1,11.1,11.07,11.09,28400.0,10.1297,10.1297,10.1024,10.1206,28400.0
2013-06-07 12:30:00,11.09,11.1,11.07,11.08,22400.0,10.1206,10.1297,10.1024,10.1115,22400.0
2013-06-07 12:40:00,11.08,11.08,11.02,11.04,143600.0,10.1115,10.1115,10.0567,10.075,143600.0
2013-06-07 12:50:00,11.05,11.08,11.05,11.07,55200.0,10.0841,10.1115,10.0841,10.1024,55200.0
2013-06-07 13:00:00,11.07,11.1,11.07,11.09,57200.0,10.1024,10.1297,10.1024,10.1206,57200.0
2013-06-07 13:10:00,11.09,11.1,11.08,11.09,61600.0,10.1206,10.1297,10.1115,10.1206,61600.0
2013-06-07 13:20:00,11.08,11.1,11.05,11.06,64800.0,10.1115,10.1297,10.0841,10.0932,64800.0
2013-06-07 13:30:00,11.08,11.09,11.06,11.09,17600.0,10.1115,10.1206,10.0932,10.1206,17600.0
2013-06-07 13:40:00,11.08,11.08,11.04,11.06,88000.0,10.1115,10.1115,10.075,10.0932,88000.0
2013-06-07 13:50:00,11.06,11.07,11.04,11.04,58800.0,10.0932,10.1024,10.075,10.075,58800.0
2013-06-07 14:00:00,11.04,11.06,11.03,11.05,16000.0,10.075,10.0932,10.0659,10.0841,16000.0
2013-06-07 14:10:00,11.04,11.05,11.02,11.05,14800.0,10.075,10.0841,10.0567,10.0841,14800.0
2013-06-07 14:20:00,11.04,11.04,10.96,10.99,257200.0,10.075,10.075,10.002,10.0293,257200.0
2013-06-07 14:30:00,10.98,11.03,10.98,11.02,96400.0,10.0202,10.0659,10.0202,10.0567,96400.0
2013-06-07 14:40:00,11.01,11.04,11.0,11.04,63200.0,10.0476,10.075,10.0385,10.075,63200.0
2013-06-07 14:50:00,11.06,11.1,11.06,11.09,255600.0,10.0932,10.1297,10.0932,10.1206,255600.0
2013-06-07 15:00:00,11.08,11.1,11.07,11.08,122400.0,10.1115,10.1297,10.1024,10.1115,122400.0
2013-06-07 15:10:00,11.07,11.12,11.06,11.11,60000.0,10.1024,10.148,10.0932,10.1389,60000.0
2013-06-07 15:20:00,11.11,11.11,11.08,11.08,113200.0,10.1389,10.1389,10.1115,10.1115,113200.0
2013-06-07 15:30:00,11.09,11.12,11.09,11.09,56000.0,10.1206,10.148,10.1206,10.1206,56000.0
2013-06-07 15:40:00,11.09,11.15,11.09,11.15,210400.0,10.1206,10.1754,10.1206,10.1754,210400.0
2013-06-07 15:50:00,11.15,11.2,11.14,11.17,734800.0,10.1754,10.221,10.1662,10.1936,734800.0
2013-06-10 09:30:00,11.28,11.3,11.21,11.21,590000.0,10.294,10.3123,10.2301,10.2301,590000.0
2013-06-10 09:40:00,11.21,11.22,11.14,11.18,256800.0,10.2301,10.2392,10.1662,10.2027,256800.0
2013-06-10 09:50:00,11.17,11.2,11.15,11.17,134400.0,10.1936,10.221,10.1754,10.1936,134400.0
2013-06-10 10:00:00,11.16,11.16,11.1,11.13,108400.0,10.1845,10.1845,10.1297,10.1571,108400.0
2013-06-10 10:10:00,11.11,11.14,11.09,11.13,85200.0,10.1389,10.1662,10.1206,10.1571,85200.0
2013-06-10 10:20:00,11.13,11.18,11.13,11.18,112400.0,10.1571,10.2027,10.1571,10.2027,112400.0
2013-06-10 10:30:00,11.18,11.24,11.18,11.23,224800.0,10.2027,10.2575,10.2027,10.2484,224800.0
2013-06-10 10:40:00,11.22,11.24,11.21,11.22,80400.0,10.2392,10.2575,10.2301,10.2392,80400.0
2013-06-10 10:50:00,11.23,11.24,11.19,11.21,37600.0,10.2484,10.2575,10.2119,10.2301,37600.0
2013-06-10 11:00:00,11.24,11.27,11.22,11.24,194800.0,10.2575,10.2849,10.2392,10.2575,194800.0
2013-06-10 11:10:00,11.24,11.26,11.22,11.23,41200.0,10.2575,10.2757,10.2392,10.2484,41200.0
2013-06-10 11:20:00,11.23,11.26,11.21,11.21,33600.0,10.2484,10.2757,10.2301,10.2301,33600.0
2013-06-10 11:30:00,11.21,11.23,11.19,11.22,54800.0,10.2301,10.2484,10.2119,10.2392,54800.0
2013-06-10 11:40:00,11.21,11.26,11.21,11.25,179200.0,10.2301,10.2757,10.2301,10.2666,179200.0
2013-06-10 11:50:00,11.24,11.26,11.22,11.22,29200.0,10.2575,10.2757,10.2392,10.2392,29200.0
2013-06-10 12:00:00,11.23,11.27,11.23,11.24,32800.0,10.2484,10.2849,10.2484,10.2575,32800.0
2013-06-10 12:10:00,11.23,11.26,11.23,11.25,68000.0,10.2484,10.2757,10.2484,10.2666,68000.0
2013-06-10 12:20:00,11.25,11.27,11.25,11.25,10800.0,10.2666,10.2849,10.2666,10.2666,10800.0
2013-06-10 12:30:00,11.23,11.24,11.22,11.23,54800.0,10.2484,10.2575,10.2392,10.2484,54800.0
2013-06-10 12:40:00,11.22,11.22,11.2,11.21,36000.0,10.2392,10.2392,10.221,10.2301,36000.0
2013-06-10 12:50:00,11.21,11.21,11.16,11.18,32800.0,10.2301,10.2301,10.1845,10.2027,32800.0
2013-06-10 13:00:00,11.16,11.19,11.16,11.17,21200.0,10.1845,10.2119,10.1845,10.1936,21200.0
2013-06-10 13:10:00,11.18,11.19,11.15,11.18,40400.0,10.2027,10.2119,10.1754,10.2027,40400.0
2013-06-10 13:20:00,11.19,11.2,11.18,11.18,8800.0,10.2119,10.221,10.2027,10.2027,8800.0
2013-06-10 13:30:00,11.18,11.18,11.13,11.16,142400.0,10.2027,10.2027,10.1571,10.1845,142400.0
2013-06-10 13:40:00,11.15,11.17,11.14,11.16,51600.0,10.1754,10.1936,10.1662,10.1845,51600.0
2013-06-10 13:50:00,11.15,11.17,11.15,11.17,10800.0,10.1754,10.1936,10.1754,10.1936,10800.0
2013-06-10 14:00:00,11.18,11.18,11.15,11.15,29200.0,10.2027,10.2027,10.1754,10.1754,29200.0
2013-06-10 14:10:00,11.15,11.15,11.11,11.12,150800.0,10.1754,10.1754,10.1389,10.148,150800.0
2013-06-10 14:20:00,11.12,11.17,11.12,11.16,231200.0,10.148,10.1936,10.148,10.1845,231200.0
2013-06-10 14:30:00,11.16,11.18,11.16,11.16,80800.0,10.1845,10.2027,10.1845,10.1845,80800.0
2013-06-10 14:40:00,11.14,11.19,11.13,11.19,34400.0,10.1662,10.2119,10.1571,10.2119,34400.0
2013-06-10 14:50:00,11.19,11.21,11.19,11.21,77200.0,10.2119,10.2301,10.2119,10.2301,77200.0
2013-06-10 15:00:00,11.21,11.21,11.17,11.21,118400.0,10.2301,10.2301,10.1936,10.2301,118400.0
2013-06-10 15:10:00,11.21,11.21,11.16,11.17,28000.0,10.2301,10.2301,10.1845,10.1936,28000.0
2013-06-10 15:20:00,11.19,11.19,11.15,11.18,40000.0,10.2119,10.2119,10.1754,10.2027,40000.0
2013-06-10 15:30:00,11.18,11.2,11.18,11.19,15200.0,10.2027,10.221,10.2027,10.2119,15200.0
2013-06-10 15:40:00,11.18,11.19,11.15,11.15,38400.0,10.2027,10.2119,10.1754,10.1754,38400.0
2013-06-10 15:50:00,11.16,11.17,11.12,11.16,284400.0,10.1845,10.1936,10.148,10.1845,284400.0
2013-06-11 09:30:00,10.86,10.87,10.76,10.78,1948400.0,9.9107,9.9198,9.8195,9.8377,1948400.0
2013-06-11 09:40:00,10.77,10.86,10.77,10.84,809600.0,9.8286,9.9107,9.8286,9.8925,809600.0
2013-06-11 09:50:00,10.85,10.89,10.85,10.86,156400.0,9.9016,9.9381,9.9016,9.9107,156400.0
2013-06-11 10:00:00,10.87,10.92,10.85,10.85,300000.0,9.9198,9.9655,9.9016,9.9016,300000.0
2013-06-11 10:10:00,10.85,10.85,10.81,10.84,114400.0,9.9016,9.9016,9.8651,9.8925,114400.0
2013-06-11 10:20:00,10.83,10.91,10.82,10.9,144800.0,9.8833,9.9563,9.8742,9.9472,144800.0
2013-06-11 10:30:00,10.9,10.96,10.9,10.95,980400.0,9.9472,10.002,9.9472,9.9928,980400.0
2013-06-11 10:40:00,10.95,10.97,10.93,10.96,200400.0,9.9928,10.0111,9.9746,10.002,200400.0
2013-06-11 10:50:00,10.97,11.0,10.94,10.97,172400.0,10.0111,10.0385,9.9837,10.0111,172400.0
2013-06-11 11:00:00,10.97,10.99,10.94,10.96,135200.0,10.0111,10.0293,9.9837,10.002,135200.0
2013-06-11 11:10:00,10.96,11.01,10.96,10.99,146800.0,10.002,10.0476,10.002,10.0293,146800.0
2013-06-11 11:20:00,11.0,11.08,10.99,11.07,171600.0,10.0385,10.1115,10.0293,10.1024,171600.0
2013-06-11 11:30:00,11.08,11.12,11.08,11.08,158400.0,10.1115,10.148,10.1115,10.1115,158400.0
2013-06-11 11:40:00,11.08,11.1,11.07,11.1,92400.0,10.1115,10.1297,10.1024,10.1297,92400.0
2013-06-11 11:50:00,11.09,11.11,11.06,11.06,96800.0,10.1206,10.1389,10.0932,10.0932,96800.0
2013-06-11 12:00:00,11.06,11.08,11.05,11.07,145200.0,10.0932,10.1115,10.0841,10.1024,145200.0
2013-06-11 12:10:00,11.07,11.09,11.04,11.05,160400.0,10.1024,10.1206,10.075,10.0841,160400.0
2013-06-11 12:20:00,11.05,11.05,11.04,11.05,170000.0,10.0841,10.0841,10.075,10.0841,170000.0
2013-06-11 12:30:00,11.05,11.06,11.03,11.04,156400.0,10.0841,10.0932,10.0659,10.075,156400.0
2013-06-11 12:40:00,11.05,11.07,11.04,11.06,105200.0,10.0841,10.1024,10.075,10.0932,105200.0
2013-06-11 12:50:00,11.06,11.06,11.02,11.04,150800.0,10.0932,10.0932,10.0567,10.075,150800.0
2013-06-11 13:00:00,11.04,11.06,11.03,11.05,84800.0,10.075,10.0932,10.0659,10.0841,84800.0
2013-06-11 13:10:00,11.04,11.05,10.97,10.97,234400.0,10.075,10.0841,10.0111,10.0111,234400.0
2013-06-11 13:20:00,10.98,10.99,10.95,10.95,79200.0,10.0202,10.0293,9.9928,9.9928,79200.0
2013-06-11 13:30:00,10.94,10.94,10.88,10.92,226000.0,9.9837,9.9837,9.929,9.9655,226000.0
2013-06-11 13:40:00,10.9,10.92,10.88,10.91,86400.0,9.9472,9.9655,9.929,9.9563,86400.0
2013-06-11 13:50:00,10.9,10.94,10.85,10.86,122400.0,9.9472,9.9837,9.9016,9.9107,122400.0
2013-06-11 14:00:00,10.85,10.89,10.84,10.85,133600.0,9.9016,9.9381,9.8925,9.9016,133600.0
2013-06-11 14:10:00,10.88,10.92,10.85,10.9,105200.0,9.929,9.9655,9.9016,9.9472,105200.0
2013-06-11 14:20:00,10.92,10.94,10.9,10.94,136000.0,9.9655,9.9837,9.9472,9.9837,136000.0
2013-06-11 14:30:00,10.95,10.96,10.93,10.95,196000.0,9.9928,10.002,9.9746,9.9928,196000.0
2013-06-11 14:40:00,10.96,10.96,10.9,10.91,56000.0,10.002,10.002,9.9472,9.9563,56000.0
2013-06-11 14:50:00,10.91,10.98,10.88,10.98,161600.0,9.9563,10.0202,9.929,10.0202,161600.0
2013-06-11 15:00:00,10.99,11.0,10.97,10.97,127200.0,10.0293,10.0385,10.0111,10.0111,127200.0
2013-06-11 15:10:00,10.96,10.97,10.95,10.97,44800.0,10.002,10.0111,9.9928,10.0111,44800.0
2013-06-11 15:20:00,10.96,10.99,10.92,10.92,150400.0,10.002,10.0293,9.9655,9.9655,150400.0
2013-06-11 15:30:00,10.92,10.92,10.87,10.88,190000.0,9.9655,9.9655,9.9198,9.929,190000.0
2013-06-11 15:40:00,10.88,10.88,10.81,10.85,288400.0,9.929,9.929,9.8651,9.9016,288400.0
2013-06-11 15:50:00,10.84,10.86,10.82,10.83,430400.0,9.8925,9.9107,9.8742,9.8833,430400.0
2013-06-12 09:30:00,11.06,11.08,11.02,11.02,400000.0,10.0932,10.1115,10.0567,10.0567,400000.0
2013-06-12 09:40:00,11.0,11.02,10.96,10.97,492400.0,10.0385,10.0567,10.002,10.0111,492400.0
2013-06-12 09:50:00,10.96,11.01,10.96,10.97,543200.0,10.002,10.0476,10.002,10.0111,543200.0
2013-06-12 10:00:00,10.96,10.96,10.87,10.89,3420400.0,10.002,10.002,9.9198,9.9381,3420400.0
2013-06-12 10:10:00,10.88,10.91,10.85,10.88,556000.0,9.929,9.9563,9.9016,9.929,556000.0
2013-06-12 10:20:00,10.88,10.93,10.87,10.93,330800.0,9.929,9.9746,9.9198,9.9746,330800.0
2013-06-12 10:30:00,10.94,10.95,10.9,10.9,69200.0,9.9837,9.9928,9.9472,9.9472,69200.0
2013-06-12 10:40:00,10.91,10.92,10.84,10.87,187200.0,9.9563,9.9655,9.8925,9.9198,187200.0
2013-06-12 10:50:00,10.87,10.87,10.8,10.81,183600.0,9.9198,9.9198,9.856,9.8651,183600.0
2013-06-12 11:00:00,10.82,10.85,10.8,10.84,72000.0,9.8742,9.9016,9.856,9.8925,72000.0
2013-06-12 11:10:00,10.85,10.85,10.78,10.83,137600.0,9.9016,9.9016,9.8377,9.8833,137600.0
2013-06-12 11:20:00,10.83,10.86,10.83,10.84,94000.0,9.8833,9.9107,9.8833,9.8925,94000.0
2013-06-12 11:30:00,10.83,10.86,10.79,10.8,119600.0,9.8833,9.9107,9.8468,9.856,119600.0
2013-06-12 11:40:00,10.81,10.82,10.72,10.74,183200.0,9.8651,9.8742,9.7829,9.8012,183200.0
2013-06-12 11:50:00,10.73,10.75,10.65,10.69,286400.0,9.7921,9.8103,9.7191,9.7556,286400.0
2013-06-12 12:00:00,10.69,10.71,10.67,10.7,68800.0,9.7556,9.7738,9.7373,9.7647,68800.0
2013-06-12 12:10:00,10.69,10.69,10.62,10.65,137200.0,9.7556,9.7556,9.6917,9.7191,137200.0
2013-06-12 12:20:00,10.65,10.68,10.65,10.67,80000.0,9.7191,9.7464,9.7191,9.7373,80000.0
2013-06-12 12:30:00,10.65,10.69,10.63,10.64,130400.0,9.7191,9.7556,9.7008,9.7099,130400.0
2013-06-12 12:40:00,10.63,10.7,10.61,10.7,91200.0,9.7008,9.7647,9.6826,9.7647,91200.0
2013-06-12 12:50:00,10.7,10.71,10.68,10.71,99200.0,9.7647,9.7738,9.7464,9.7738,99200.0
2013-06-12 13:00:00,10.72,10.77,10.69,10.77,43600.0,9.7829,9.8286,9.7556,9.8286,43600.0
2013-06-12 13:10:00,10.76,10.76,10.73,10.73,42800.0,9.8195,9.8195,9.7921,9.7921,42800.0
2013-06-12 13:20:00,10.74,10.74,10.7,10.72,87200.0,9.8012,9.8012,9.7647,9.7829,87200.0
2013-06-12 13:30:00,10.74,10.75,10.68,10.68,32000.0,9.8012,9.8103,9.7464,9.7464,32000.0
2013-06-12 13:40:00,10.67,10.71,10.66,10.7,79600.0,9.7373,9.7738,9.7282,9.7647,79600.0
2013-06-12 13:50:00,10.7,10.75,10.69,10.73,64800.0,9.7647,9.8103,9.7556,9.7921,64800.0
2013-06-12 14:00:00,10.72,10.72,10.67,10.7,40800.0,9.7829,9.7829,9.7373,9.7647,40800.0
2013-06-12 14:10:00,10.69,10.7,10.6,10.62,187200.0,9.7556,9.7647,9.6734,9.6917,187200.0
2013-06-12 14:20:00,10.62,10.66,10.61,10.63,103600.0,9.6917,9.7282,9.6826,9.7008,103600.0
2013-06-12 14:30:00,10.62,10.64,10.58,10.6,128000.0,9.6917,9.7099,9.6552,9.6734,128000.0
2013-06-12 14:40:00,10.61,10.64,10.58,10.59,109600.0,9.6826,9.7099,9.6552,9.6643,109600.0
2013-06-12 14:50:00,10.6,10.61,10.58,10.61,108800.0,9.6734,9.6826,9.6552,9.6826,108800.0
2013-06-12 15:00:00,10.61,10.61,10.56,10.59,238400.0,9.6826,9.6826,9.6369,9.6643,238400.0
2013-06-12 15:10:00,10.59,10.6,10.54,10.54,225200.0,9.6643,9.6734,9.6187,9.6187,225200.0
2013-06-12 15:20:00,10.54,10.61,10.53,10.59,834000.0,9.6187,9.6826,9.6096,9.6643,834000.0
2013-06-12 15:30:00,10.6,10.6,10.55,10.57,570400.0,9.6734,9.6734,9.6278,9.6461,570400.0
2013-06-12 15:40:00,10.57,10.63,10.55,10.62,763600.0,9.6461,9.7008,9.6278,9.6917,763600.0
2013-06-12 15:50:00,10.62,10.63,10.56,10.57,644000.0,9.6917,9.7008,9.6369,9.6461,644000.0
2013-06-13 09:30:00,10.54,10.57,10.47,10.49,477200.0,9.6187,9.6461,9.5548,9.5731,477200.0
2013-06-13 09:40:00,10.5,10.58,10.5,10.54,288000.0,9.5822,9.6552,9.5822,9.6187,288000.0
2013-06-13 09:50:00,10.54,10.62,10.51,10.61,203600.0,9.6187,9.6917,9.5913,9.6826,203600.0
2013-06-13 10:00:00,10.61,10.65,10.6,10.6,168400.0,9.6826,9.7191,9.6734,9.6734,168400.0
2013-06-13 10:10:00,10.58,10.62,10.56,10.61,223200.0,9.6552,9.6917,9.6369,9.6826,223200.0
2013-06-13 10:20:00,10.61,10.62,10.58,10.62,275600.0,9.6826,9.6917,9.6552,9.6917,275600.0
2013-06-13 10:30:00,10.62,10.67,10.61,10.66,231200.0,9.6917,9.7373,9.6826,9.7282,231200.0
2013-06-13 10:40:00,10.66,10.69,10.65,10.66,198400.0,9.7282,9.7556,9.7191,9.7282,198400.0
2013-06-13 10:50:00,10.67,10.69,10.63,10.63,76400.0,9.7373,9.7556,9.7008,9.7008,76400.0
2013-06-13 11:00:00,10.63,10.67,10.62,10.63,231600.0,9.7008,9.7373,9.6917,9.7008,231600.0
2013-06-13 11:10:00,10.63,10.65,10.62,10.65,113600.0,9.7008,9.7191,9.6917,9.7191,113600.0
2013-06-13 11:20:00,10.65,10.69,10.64,10.69,95600.0,9.7191,9.7556,9.7099,9.7556,95600.0
2013-06-13 11:30:00,10.69,10.69,10.63,10.67,119600.0,9.7556,9.7556,9.7008,9.7373,119600.0
2013-06-13 11:40:00,10.67,10.71,10.67,10.7,101200.0,9.7373,9.7738,9.7373,9.7647,101200.0
2013-06-13 11:50:00,10.71,10.71,10.68,10.71,30800.0,9.7738,9.7738,9.7464,9.7738,30800.0
2013-06-13 12:00:00,10.71,10.72,10.7,10.7,80800.0,9.7738,9.7829,9.7647,9.7647,80800.0
2013-06-13 12:10:00,10.7,10.7,10.68,10.69,43600.0,9.7647,9.7647,9.7464,9.7556,43600.0
2013-06-13 12:20:00,10.69,10.7,10.69,10.69,87200.0,9.7556,9.7647,9.7556,9.7556,87200.0
2013-06-13 12:30:00,10.69,10.76,10.69,10.75,148800.0,9.7556,9.8195,9.7556,9.8103,148800.0
2013-06-13 12:40:00,10.75,10.77,10.75,10.76,56400.0,9.8103,9.8286,9.8103,9.8195,56400.0
2013-06-13 12:50:00,10.76,10.81,10.75,10.81,98800.0,9.8195,9.8651,9.8103,9.8651,98800.0
2013-06-13 13:00:00,10.81,10.82,10.77,10.78,94000.0,9.8651,9.8742,9.8286,9.8377,94000.0
2013-06-13 13:10:00,10.77,10.8,10.77,10.8,12000.0,9.8286,9.856,9.8286,9.856,12000.0
2013-06-13 13:20:00,10.78,10.78,10.77,10.77,23600.0,9.8377,9.8377,9.8286,9.8286,23600.0
2013-06-13 13:30:00,10.79,10.8,10.74,10.76,61600.0,9.8468,9.856,9.8012,9.8195,61600.0
2013-06-13 13:40:00,10.76,10.77,10.74,10.76,22400.0,9.8195,9.8286,9.8012,9.8195,22400.0
2013-06-13 13:50:00,10.77,10.79,10.77,10.79,104400.0,9.8286,9.8468,9.8286,9.8468,104400.0
2013-06-13 14:00:00,10.79,10.85,10.79,10.85,174000.0,9.8468,9.9016,9.8468,9.9016,174000.0
2013-06-13 14:10:00,10.85,10.88,10.84,10.88,132800.0,9.9016,9.929,9.8925,9.929,132800.0
2013-06-13 14:20:00,10.89,10.9,10.88,10.88,142800.0,9.9381,9.9472,9.929,9.929,142800.0
2013-06-13 14:30:00,10.88,10.9,10.88,10.88,51200.0,9.929,9.9472,9.929,9.929,51200.0
2013-06-13 14:40:00,10.89,10.89,10.86,10.86,102800.0,9.9381,9.9381,9.9107,9.9107,102800.0
2013-06-13 14:50:00,10.86,10.91,10.86,10.91,59600.0,9.9107,9.9563,9.9107,9.9563,59600.0
2013-06-13 15:00:00,10.91,10.96,10.9,10.96,255600.0,9.9563,10.002,9.9472,10.002,255600.0
2013-06-13 15:10:00,10.95,10.98,10.95,10.96,66400.0,9.9928,10.0202,9.9928,10.002,66400.0
2013-06-13 15:20:00,10.95,10.99,10.95,10.97,80800.0,9.9928,10.0293,9.9928,10.0111,80800.0
2013-06-13 15:30:00,10.97,10.99,10.94,10.99,176000.0,10.0111,10.0293,9.9837,10.0293,176000.0
2013-06-13 15:40:00,10.99,11.09,10.99,11.06,3448800.0,10.0293,10.1206,10.0293,10.0932,3448800.0
2013-06-13 15:50:00,11.05,11.06,11.02,11.04,847600.0,10.0841,10.0932,10.0567,10.075,847600.0
2013-06-14 09:30:00,11.0,11.02,10.97,10.98,738000.0,10.0385,10.0567,10.0111,10.0202,738000.0
2013-06-14 09:40:00,10.99,11.07,10.97,11.07,434000.0,10.0293,10.1024,10.0111,10.1024,434000.0
2013-06-14 09:50:00,11.06,11.09,11.01,11.08,130800.0,10.0932,10.1206,10.0476,10.1115,130800.0
2013-06-14 10:00:00,11.09,11.13,11.07,11.11,185600.0,10.1206,10.1571,10.1024,10.1389,185600.0
2013-06-14 10:10:00,11.11,11.11,11.06,11.09,176800.0,10.1389,10.1389,10.0932,10.1206,176800.0
2013-06-14 10:20:00,11.09,11.09,11.02,11.03,1113600.0,10.1206,10.1206,10.0567,10.0659,1113600.0
2013-06-14 10:30:00,11.03,11.05,10.99,11.01,561600.0,10.0659,10.0841,10.0293,10.0476,561600.0
2013-06-14 10:40:00,11.01,11.03,10.96,10.96,177600.0,10.0476,10.0659,10.002,10.002,177600.0
2013-06-14 10:50:00,10.96,10.97,10.89,10.9,262400.0,10.002,10.0111,9.9381,9.9472,262400.0
2013-06-14 11:00:00,10.88,10.94,10.87,10.92,390000.0,9.929,9.9837,9.9198,9.9655,390000.0
2013-06-14 11:10:00,10.93,10.95,10.92,10.94,106800.0,9.9746,9.9928,9.9655,9.9837,106800.0
2013-06-14 11:20:00,10.93,10.96,10.92,10.95,88400.0,9.9746,10.002,9.9655,9.9928,88400.0
2013-06-14 11:30:00,10.96,10.98,10.9,10.97,55200.0,10.002,10.0202,9.9472,10.0111,55200.0
2013-06-14 11:40:00,10.96,10.97,10.86,10.87,194800.0,10.002,10.0111,9.9107,9.9198,194800.0
2013-06-14 11:50:00,10.87,10.94,10.87,10.93,246400.0,9.9198,9.9837,9.9198,9.9746,246400.0
2013-06-14 12:00:00,10.93,10.94,10.88,10.92,240000.0,9.9746,9.9837,9.929,9.9655,240000.0
2013-06-14 12:10:00,10.93,10.94,10.9,10.92,116400.0,9.9746,9.9837,9.9472,9.9655,116400.0
2013-06-14 12:20:00,10.93,10.95,10.91,10.93,61200.0,9.9746,9.9928,9.9563,9.9746,61200.0
2013-06-14 12:30:00,10.93,10.96,10.9,10.95,97600.0,9.9746,10.002,9.9472,9.9928,97600.0
2013-06-14 12:40:00,10.95,10.96,10.92,10.94,208800.0,9.9928,10.002,9.9655,9.9837,208800.0
2013-06-14 12:50:00,10.93,10.93,10.87,10.88,80000.0,9.9746,9.9746,9.9198,9.929,80000.0
2013-06-14 13:00:00,10.87,10.88,10.83,10.87,143200.0,9.9198,9.929,9.8833,9.9198,143200.0
2013-06-14 13:10:00,10.86,10.88,10.83,10.83,810000.0,9.9107,9.929,9.8833,9.8833,810000.0
2013-06-14 13:20:00,10.83,10.83,10.78,10.8,166800.0,9.8833,9.8833,9.8377,9.856,166800.0
2013-06-14 13:30:00,10.79,10.82,10.78,10.8,228000.0,9.8468,9.8742,9.8377,9.856,228000.0
2013-06-14 13:40:00,10.81,10.83,10.81,10.83,57600.0,9.8651,9.8833,9.8651,9.8833,57600.0
2013-06-14 13:50:00,10.83,10.83,10.8,10.82,130000.0,9.8833,9.8833,9.856,9.8742,130000.0
2013-06-14 14:00:00,10.82,10.86,10.78,10.86,144400.0,9.8742,9.9107,9.8377,9.9107,144400.0
2013-06-14 14:10:00,10.85,10.86,10.83,10.86,257200.0,9.9016,9.9107,9.8833,9.9107,257200.0
2013-06-14 14:20:00,10.86,10.92,10.86,10.9,871600.0,9.9107,9.9655,9.9107,9.9472,871600.0
2013-06-14 14:30:00,10.9,10.91,10.87,10.9,77200.0,9.9472,9.9563,9.9198,9.9472,77200.0
2013-06-14 14:40:00,10.91,10.91,10.88,10.89,46800.0,9.9563,9.9563,9.929,9.9381,46800.0
2013-06-14 14:50:00,10.88,10.88,10.81,10.82,93200.0,9.929,9.929,9.8651,9.8742,93200.0
2013-06-14 15:00:00,10.83,10.9,10.83,10.88,202400.0,9.8833,9.9472,9.8833,9.929,202400.0
2013-06-14 15:10:00,10.88,10.93,10.88,10.92,132000.0,9.929,9.9746,9.929,9.9655,132000.0
2013-06-14 15:20:00,10.93,10.94,10.88,10.88,127200.0,9.9746,9.9837,9.929,9.929,127200.0
2013-06-14 15:30:00,10.9,10.9,10.86,10.88,63200.0,9.9472,9.9472,9.9107,9.929,63200.0
2013-06-14 15:40:00,10.88,10.88,10.8,10.85,178000.0,9.929,9.929,9.856,9.9016,178000.0
2013-06-14 15:50:00,10.85,10.86,10.83,10.83,220400.0,9.9016,9.9107,9.8833,9.8833,220400.0
2013-06-17 09:30:00,11.05,11.14,11.05,11.13,848800.0,10.0841,10.1662,10.0841,10.1571,848800.0
2013-06-17 09:40:00,11.13,11.19,11.11,11.17,406400.0,10.1571,10.2119,10.1389,10.1936,406400.0
2013-06-17 09:50:00,11.18,11.18,11.15,11.16,253200.0,10.2027,10.2027,10.1754,10.1845,253200.0
2013-06-17 10:00:00,11.16,11.18,11.13,11.17,241600.0,10.1845,10.2027,10.1571,10.1936,241600.0
2013-06-17 10:10:00,11.17,11.19,11.14,11.16,200800.0,10.1936,10.2119,10.1662,10.1845,200800.0
2013-06-17 10:20:00,11.16,11.18,11.14,11.16,178400.0,10.1845,10.2027,10.1662,10.1845,178400.0
2013-06-17 10:30:00,11.17,11.18,11.15,11.15,120800.0,10.1936,10.2027,10.1754,10.1754,120800.0
2013-06-17 10:40:00,11.15,11.18,11.14,11.18,110400.0,10.1754,10.2027,10.1662,10.2027,110400.0
2013-06-17 10:50:00,11.15,11.2,11.15,11.2,111600.0,10.1754,10.221,10.1754,10.221,111600.0
2013-06-17 11:00:00,11.2,11.22,11.19,11.22,109200.0,10.221,10.2392,10.2119,10.2392,109200.0
2013-06-17 11:10:00,11.22,11.23,11.2,11.2,124000.0,10.2392,10.2484,10.221,10.221,124000.0
2013-06-17 11:20:00,11.2,11.2,11.17,11.18,168000.0,10.221,10.221,10.1936,10.2027,168000.0
2013-06-17 11:30:00,11.18,11.19,11.16,11.18,120800.0,10.2027,10.2119,10.1845,10.2027,120800.0
2013-06-17 11:40:00,11.18,11.18,11.14,11.15,188000.0,10.2027,10.2027,10.1662,10.1754,188000.0
2013-06-17 11:50:00,11.16,11.17,11.15,11.17,177600.0,10.1845,10.1936,10.1754,10.1936,177600.0
2013-06-17 12:00:00,11.15,11.17,11.15,11.16,177600.0,10.1754,10.1936,10.1754,10.1845,177600.0
2013-06-17 12:10:00,11.15,11.15,11.14,11.15,54800.0,10.1754,10.1754,10.1662,10.1754,54800.0
2013-06-17 12:20:00,11.16,11.16,11.14,11.14,50400.0,10.1845,10.1845,10.1662,10.1662,50400.0
2013-06-17 12:30:00,11.15,11.15,11.15,11.15,41600.0,10.1754,10.1754,10.1754,10.1754,41600.0
2013-06-17 12:40:00,11.15,11.18,11.15,11.17,48000.0,10.1754,10.2027,10.1754,10.1936,48000.0
2013-06-17 12:50:00,11.17,11.18,11.14,11.15,66800.0,10.1936,10.2027,10.1662,10.1754,66800.0
2013-06-17 13:00:00,11.15,11.17,11.15,11.16,67600.0,10.1754,10.1936,10.1754,10.1845,67600.0
2013-06-17 13:10:00,11.15,11.15,11.13,11.15,74800.0,10.1754,10.1754,10.1571,10.1754,74800.0
2013-06-17 13:20:00,11.15,11.2,11.15,11.19,154800.0,10.1754,10.221,10.1754,10.2119,154800.0
2013-06-17 13:30:00,11.19,11.21,11.19,11.2,34000.0,10.2119,10.2301,10.2119,10.221,34000.0
2013-06-17 13:40:00,11.2,11.21,11.19,11.2,62800.0,10.221,10.2301,10.2119,10.221,62800.0
2013-06-17 13:50:00,11.19,11.2,11.18,11.18,79600.0,10.2119,10.221,10.2027,10.2027,79600.0
2013-06-17 14:00:00,11.19,11.19,11.11,11.13,220000.0,10.2119,10.2119,10.1389,10.1571,220000.0
2013-06-17 14:10:00,11.13,11.14,11.08,11.09,341600.0,10.1571,10.1662,10.1115,10.1206,341600.0
2013-06-17 14:20:00,11.1,11.11,11.0,11.03,591200.0,10.1297,10.1389,10.0385,10.0659,591200.0
2013-06-17 14:30:00,11.03,11.06,11.0,11.04,313200.0,10.0659,10.0932,10.0385,10.075,313200.0
2013-06-17 14:40:00,11.06,11.06,10.95,10.95,2178000.0,10.0932,10.0932,9.9928,9.9928,2178000.0
2013-06-17 14:50:00,10.95,10.97,10.91,10.94,631600.0,9.9928,10.0111,9.9563,9.9837,631600.0
2013-06-17 15:00:00,10.95,11.0,10.92,10.99,367600.0,9.9928,10.0385,9.9655,10.0293,367600.0
2013-06-17 15:10:00,10.99,10.99,10.94,10.97,392400.0,10.0293,10.0293,9.9837,10.0111,392400.0
2013-06-17 15:20:00,10.97,11.0,10.94,11.0,208400.0,10.0111,10.0385,9.9837,10.0385,208400.0
2013-06-17 15:30:00,11.0,11.12,10.99,11.11,527200.0,10.0385,10.148,10.0293,10.1389,527200.0
2013-06-17 15:40:00,11.11,11.11,11.06,11.1,243200.0,10.1389,10.1389,10.0932,10.1297,243200.0
2013-06-17 15:50:00,11.09,11.1,11.04,11.09,487600.0,10.1206,10.1297,10.075,10.1206,487600.0
2013-06-18 09:30:00,11.11,11.19,11.1,11.16,378000.0,10.1389,10.2119,10.1297,10.1845,378000.0
2013-06-18 09:40:00,11.16,11.18,11.12,11.17,270400.0,10.1845,10.2027,10.148,10.1936,270400.0
2013-06-18 09:50:00,11.17,11.19,11.14,11.14,170800.0,10.1936,10.2119,10.1662,10.1662,170800.0
2013-06-18 10:00:00,11.15,11.18,11.12,11.18,187600.0,10.1754,10.2027,10.148,10.2027,187600.0
2013-06-18 10:10:00,11.17,11.21,11.15,11.2,206000.0,10.1936,10.2301,10.1754,10.221,206000.0
2013-06-18 10:20:00,11.2,11.22,11.19,11.2,210400.0,10.221,10.2392,10.2119,10.221,210400.0
2013-06-18 10:30:00,11.21,11.27,11.21,11.26,317200.0,10.2301,10.2849,10.2301,10.2757,317200.0
2013-06-18 10:40:00,11.26,11.27,11.23,11.24,484800.0,10.2757,10.2849,10.2484,10.2575,484800.0
2013-06-18 10:50:00,11.25,11.28,11.25,11.27,113200.0,10.2666,10.294,10.2666,10.2849,113200.0
2013-06-18 11:00:00,11.27,11.27,11.24,11.25,108400.0,10.2849,10.2849,10.2575,10.2666,108400.0
2013-06-18 11:10:00,11.24,11.26,11.24,11.25,109600.0,10.2575,10.2757,10.2575,10.2666,109600.0
2013-06-18 11:20:00,11.25,11.3,11.23,11.3,430400.0,10.2666,10.3123,10.2484,10.3123,430400.0
2013-06-18 11:30:00,11.3,11.34,11.3,11.31,650400.0,10.3123,10.3488,10.3123,10.3214,650400.0
2013-06-18 11:40:00,11.31,11.32,11.29,11.29,240400.0,10.3214,10.3305,10.3031,10.3031,240400.0
2013-06-18 11:50:00,11.29,11.3,11.27,11.27,938000.0,10.3031,10.3123,10.2849,10.2849,938000.0
2013-06-18 12:00:00,11.28,11.28,11.25,11.27,324800.0,10.294,10.294,10.2666,10.2849,324800.0
2013-06-18 12:10:00,11.26,11.29,11.26,11.28,72800.0,10.2757,10.3031,10.2757,10.294,72800.0
2013-06-18 12:20:00,11.27,11.28,11.27,11.27,49200.0,10.2849,10.294,10.2849,10.2849,49200.0
2013-06-18 12:30:00,11.28,11.3,11.28,11.3,158000.0,10.294,10.3123,10.294,10.3123,158000.0
2013-06-18 12:40:00,11.3,11.32,11.3,11.31,88400.0,10.3123,10.3305,10.3123,10.3214,88400.0
2013-06-18 12:50:00,11.31,11.35,11.31,11.34,165200.0,10.3214,10.3579,10.3214,10.3488,165200.0
2013-06-18 13:00:00,11.35,11.35,11.31,11.31,215600.0,10.3579,10.3579,10.3214,10.3214,215600.0
2013-06-18 13:10:00,11.31,11.31,11.29,11.31,49600.0,10.3214,10.3214,10.3031,10.3214,49600.0
2013-06-18 13:20:00,11.31,11.32,11.3,11.3,76800.0,10.3214,10.3305,10.3123,10.3123,76800.0
2013-06-18 13:30:00,11.31,11.31,11.28,11.3,185600.0,10.3214,10.3214,10.294,10.3123,185600.0
2013-06-18 13:40:00,11.31,11.34,11.31,11.32,69600.0,10.3214,10.3488,10.3214,10.3305,69600.0
2013-06-18 13:50:00,11.33,11.35,11.32,11.33,122800.0,10.3396,10.3579,10.3305,10.3396,122800.0
2013-06-18 14:00:00,11.34,11.37,11.31,11.36,124000.0,10.3488,10.3761,10.3214,10.367,124000.0
2013-06-18 14:10:00,11.36,11.38,11.36,11.36,320400.0,10.367,10.3853,10.367,10.367,320400.0
2013-06-18 14:20:00,11.36,11.38,11.33,11.35,150000.0,10.367,10.3853,10.3396,10.3579,150000.0
2013-06-18 14:30:00,11.35,11.37,11.35,11.36,127600.0,10.3579,10.3761,10.3579,10.367,127600.0
2013-06-18 14:40:00,11.36,11.39,11.35,11.38,230000.0,10.367,10.3944,10.3579,10.3853,230000.0
2013-06-18 14:50:00,11.39,11.39,11.37,11.38,106400.0,10.3944,10.3944,10.3761,10.3853,106400.0
2013-06-18 15:00:00,11.38,11.38,11.34,11.36,176800.0,10.3853,10.3853,10.3488,10.367,176800.0
2013-06-18 15:10:00,11.36,11.37,11.33,11.35,138400.0,10.367,10.3761,10.3396,10.3579,138400.0
2013-06-18 15:20:00,11.35,11.38,11.35,11.38,199200.0,10.3579,10.3853,10.3579,10.3853,199200.0
2013-06-18 15:30:00,11.38,11.38,11.34,11.35,125600.0,10.3853,10.3853,10.3488,10.3579,125600.0
2013-06-18 15:40:00,11.35,11.37,11.32,11.32,316400.0,10.3579,10.3761,10.3305,10.3305,316400.0
2013-06-18 15:50:00,11.32,11.34,11.3,11.34,464400.0,10.3305,10.3488,10.3123,10.3488,464400.0
2013-06-19 09:30:00,11.32,11.36,11.29,11.3,230400.0,10.3305,10.367,10.3031,10.3123,230400.0
2013-06-19 09:40:00,11.28,11.29,11.26,11.26,139200.0,10.294,10.3031,10.2757,10.2757,139200.0
2013-06-19 09:50:00,11.26,11.28,11.24,11.27,1362000.0,10.2757,10.294,10.2575,10.2849,1362000.0
2013-06-19 10:00:00,11.27,11.3,11.24,11.28,477600.0,10.2849,10.3123,10.2575,10.294,477600.0
2013-06-19 10:10:00,11.29,11.32,11.28,11.31,472000.0,10.3031,10.3305,10.294,10.3214,472000.0
2013-06-19 10:20:00,11.31,11.35,11.31,11.33,190000.0,10.3214,10.3579,10.3214,10.3396,190000.0
2013-06-19 10:30:00,11.33,11.33,11.31,11.33,412800.0,10.3396,10.3396,10.3214,10.3396,412800.0
2013-06-19 10:40:00,11.32,11.35,11.3,11.31,122400.0,10.3305,10.3579,10.3123,10.3214,122400.0
2013-06-19 10:50:00,11.31,11.33,11.29,11.31,75200.0,10.3214,10.3396,10.3031,10.3214,75200.0
2013-06-19 11:00:00,11.31,11.31,11.29,11.3,18000.0,10.3214,10.3214,10.3031,10.3123,18000.0
2013-06-19 11:10:00,11.3,11.33,11.3,11.33,106800.0,10.3123,10.3396,10.3123,10.3396,106800.0
2013-06-19 11:20:00,11.32,11.32,11.29,11.31,95600.0,10.3305,10.3305,10.3031,10.3214,95600.0
2013-06-19 11:30:00,11.3,11.34,11.28,11.31,229200.0,10.3123,10.3488,10.294,10.3214,229200.0
2013-06-19 11:40:00,11.31,11.32,11.3,11.31,33200.0,10.3214,10.3305,10.3123,10.3214,33200.0
2013-06-19 11:50:00,11.3,11.31,11.28,11.28,55600.0,10.3123,10.3214,10.294,10.294,55600.0
2013-06-19 12:00:00,11.29,11.29,11.27,11.28,66000.0,10.3031,10.3031,10.2849,10.294,66000.0
2013-06-19 12:10:00,11.28,11.29,11.27,11.27,46400.0,10.294,10.3031,10.2849,10.2849,46400.0
2013-06-19 12:20:00,11.27,11.29,11.26,11.29,103600.0,10.2849,10.3031,10.2757,10.3031,103600.0
2013-06-19 12:30:00,11.29,11.29,11.27,11.28,28800.0,10.3031,10.3031,10.2849,10.294,28800.0
2013-06-19 12:40:00,11.29,11.31,11.29,11.3,22000.0,10.3031,10.3214,10.3031,10.3123,22000.0
2013-06-19 12:50:00,11.3,11.3,11.28,11.29,30000.0,10.3123,10.3123,10.294,10.3031,30000.0
2013-06-19 13:00:00,11.29,11.29,11.28,11.29,44800.0,10.3031,10.3031,10.294,10.3031,44800.0
2013-06-19 13:10:00,11.29,11.31,11.29,11.3,85600.0,10.3031,10.3214,10.3031,10.3123,85600.0
2013-06-19 13:20:00,11.3,11.31,11.29,11.3,71200.0,10.3123,10.3214,10.3031,10.3123,71200.0
2013-06-19 13:30:00,11.3,11.3,11.28,11.29,50400.0,10.3123,10.3123,10.294,10.3031,50400.0
2013-06-19 13:40:00,11.3,11.3,11.29,11.3,37600.0,10.3123,10.3123,10.3031,10.3123,37600.0
2013-06-19 13:50:00,11.3,11.34,11.3,11.34,143200.0,10.3123,10.3488,10.3123,10.3488,143200.0
2013-06-19 14:00:00,11.35,11.37,11.14,11.22,1969200.0,10.3579,10.3761,10.1662,10.2392,1969200.0
2013-06-19 14:10:00,11.21,11.33,11.18,11.29,820800.0,10.2301,10.3396,10.2027,10.3031,820800.0
2013-06-19 14:20:00,11.27,11.28,11.18,11.25,499200.0,10.2849,10.294,10.2027,10.2666,499200.0
2013-06-19 14:30:00,11.24,11.33,11.17,11.25,1139600.0,10.2575,10.3396,10.1936,10.2666,1139600.0
2013-06-19 14:40:00,11.24,11.31,11.16,11.19,196000.0,10.2575,10.3214,10.1845,10.2119,196000.0
2013-06-19 14:50:00,11.19,11.19,10.96,10.99,633600.0,10.2119,10.2119,10.002,10.0293,633600.0
2013-06-19 15:00:00,10.98,11.07,10.95,11.02,360400.0,10.0202,10.1024,9.9928,10.0567,360400.0
2013-06-19 15:10:00,11.03,11.06,10.98,10.98,308800.0,10.0659,10.0932,10.0202,10.0202,308800.0
2013-06-19 15:20:00,11.01,11.13,10.98,11.12,390000.0,10.0476,10.1571,10.0202,10.148,390000.0
2013-06-19 15:30:00,11.12,11.13,11.05,11.07,271200.0,10.148,10.1571,10.0841,10.1024,271200.0
2013-06-19 15:40:00,11.08,11.08,10.91,10.94,534800.0,10.1115,10.1115,9.9563,9.9837,534800.0
2013-06-19 15:50:00,10.94,10.96,10.86,10.87,1459600.0,9.9837,10.002,9.9107,9.9198,1459600.0
2013-06-20 09:30:00,10.56,10.56,10.46,10.5,910000.0,9.6369,9.6369,9.5457,9.5822,910000.0
2013-06-20 09:40:00,10.5,10.6,10.46,10.6,536000.0,9.5822,9.6734,9.5457,9.6734,536000.0
2013-06-20 09:50:00,10.59,10.6,10.5,10.53,567600.0,9.6643,9.6734,9.5822,9.6096,567600.0
2013-06-20 10:00:00,10.53,10.58,10.48,10.51,737600.0,9.6096,9.6552,9.5639,9.5913,737600.0
2013-06-20 10:10:00,10.51,10.51,10.37,10.42,644800.0,9.5913,9.5913,9.4635,9.5092,644800.0
2013-06-20 10:20:00,10.42,10.46,10.38,10.39,365200.0,9.5092,9.5457,9.4727,9.4818,365200.0
2013-06-20 10:30:00,10.39,10.39,10.31,10.36,535200.0,9.4818,9.4818,9.4088,9.4544,535200.0
2013-06-20 10:40:00,10.35,10.42,10.33,10.42,224000.0,9.4453,9.5092,9.427,9.5092,224000.0
2013-06-20 10:50:00,10.41,10.44,10.4,10.41,166400.0,9.5,9.5274,9.4909,9.5,166400.0
2013-06-20 11:00:00,10.4,10.4,10.3,10.31,208800.0,9.4909,9.4909,9.3997,9.4088,208800.0
2013-06-20 11:10:00,10.3,10.36,10.28,10.29,503200.0,9.3997,9.4544,9.3814,9.3905,503200.0
2013-06-20 11:20:00,10.29,10.34,10.29,10.34,140800.0,9.3905,9.4362,9.3905,9.4362,140800.0
2013-06-20 11:30:00,10.34,10.38,10.31,10.38,155200.0,9.4362,9.4727,9.4088,9.4727,155200.0
2013-06-20 11:40:00,10.38,10.39,10.34,10.37,243200.0,9.4727,9.4818,9.4362,9.4635,243200.0
2013-06-20 11:50:00,10.38,10.42,10.38,10.39,264000.0,9.4727,9.5092,9.4727,9.4818,264000.0
2013-06-20 12:00:00,10.39,10.44,10.39,10.42,218000.0,9.4818,9.5274,9.4818,9.5092,218000.0
2013-06-20 12:10:00,10.42,10.45,10.41,10.43,422000.0,9.5092,9.5366,9.5,9.5183,422000.0
2013-06-20 12:20:00,10.43,10.45,10.4,10.41,172000.0,9.5183,9.5366,9.4909,9.5,172000.0
2013-06-20 12:30:00,10.42,10.47,10.4,10.4,118000.0,9.5092,9.5548,9.4909,9.4909,118000.0
2013-06-20 12:40:00,10.4,10.4,10.38,10.38,76000.0,9.4909,9.4909,9.4727,9.4727,76000.0
2013-06-20 12:50:00,10.39,10.4,10.36,10.36,71200.0,9.4818,9.4909,9.4544,9.4544,71200.0
2013-06-20 13:00:00,10.35,10.39,10.34,10.39,79200.0,9.4453,9.4818,9.4362,9.4818,79200.0
2013-06-20 13:10:00,10.39,10.39,10.28,10.3,245200.0,9.4818,9.4818,9.3814,9.3997,245200.0
2013-06-20 13:20:00,10.3,10.33,10.29,10.32,138800.0,9.3997,9.427,9.3905,9.4179,138800.0
2013-06-20 13:30:00,10.33,10.35,10.3,10.31,125200.0,9.427,9.4453,9.3997,9.4088,125200.0
2013-06-20 13:40:00,10.31,10.37,10.31,10.36,164800.0,9.4088,9.4635,9.4088,9.4544,164800.0
2013-06-20 13:50:00,10.36,10.37,10.32,10.36,128400.0,9.4544,9.4635,9.4179,9.4544,128400.0
2013-06-20 14:00:00,10.36,10.37,10.3,10.33,189600.0,9.4544,9.4635,9.3997,9.427,189600.0
2013-06-20 14:10:00,10.32,10.32,10.26,10.27,487200.0,9.4179,9.4179,9.3632,9.3723,487200.0
2013-06-20 14:20:00,10.27,10.28,10.15,10.16,1446800.0,9.3723,9.3814,9.2628,9.2719,1446800.0
2013-06-20 14:30:00,10.17,10.19,10.15,10.17,425600.0,9.281,9.2993,9.2628,9.281,425600.0
2013-06-20 14:40:00,10.17,10.21,10.17,10.17,116800.0,9.281,9.3175,9.281,9.281,116800.0
2013-06-20 14:50:00,10.17,10.17,10.06,10.06,748000.0,9.281,9.281,9.1806,9.1806,748000.0
2013-06-20 15:00:00,10.06,10.17,10.04,10.16,767600.0,9.1806,9.281,9.1624,9.2719,767600.0
2013-06-20 15:10:00,10.17,10.17,10.08,10.09,420000.0,9.281,9.281,9.1989,9.208,420000.0
2013-06-20 15:20:00,10.08,10.09,10.03,10.08,447200.0,9.1989,9.208,9.1533,9.1989,447200.0
2013-06-20 15:30:00,10.07,10.09,10.02,10.02,818000.0,9.1898,9.208,9.1441,9.1441,818000.0
2013-06-20 15:40:00,10.02,10.04,9.98,10.03,856000.0,9.1441,9.1624,9.1076,9.1533,856000.0
2013-06-20 15:50:00,10.03,10.15,10.02,10.06,1668800.0,9.1533,9.2628,9.1441,9.1806,1668800.0
2013-06-21 09:30:00,10.26,10.29,10.2,10.21,960000.0,9.3632,9.3905,9.3084,9.3175,960000.0
2013-06-21 09:40:00,10.2,10.28,10.17,10.25,893600.0,9.3084,9.3814,9.281,9.354,893600.0
2013-06-21 09:50:00,10.25,10.25,10.15,10.15,433600.0,9.354,9.354,9.2628,9.2628,433600.0
2013-06-21 10:00:00,10.15,10.24,10.15,10.19,396400.0,9.2628,9.3449,9.2628,9.2993,396400.0
2013-06-21 10:10:00,10.18,10.18,10.1,10.12,478800.0,9.2902,9.2902,9.2171,9.2354,478800.0
2013-06-21 10:20:00,10.12,10.14,10.08,10.1,224400.0,9.2354,9.2536,9.1989,9.2171,224400.0
2013-06-21 10:30:00,10.1,10.1,10.01,10.05,520400.0,9.2171,9.2171,9.135,9.1715,520400.0
2013-06-21 10:40:00,10.04,10.1,10.0,10.08,706000.0,9.1624,9.2171,9.1259,9.1989,706000.0
2013-06-21 10:50:00,10.09,10.13,10.08,10.1,782400.0,9.208,9.2445,9.1989,9.2171,782400.0
2013-06-21 11:00:00,10.1,10.12,10.03,10.07,460800.0,9.2171,9.2354,9.1533,9.1898,460800.0
2013-06-21 11:10:00,10.07,10.07,10.0,10.06,313600.0,9.1898,9.1898,9.1259,9.1806,313600.0
2013-06-21 11:20:00,10.05,10.05,9.92,9.93,728400.0,9.1715,9.1715,9.0529,9.062,728400.0
2013-06-21 11:30:00,9.92,9.94,9.86,9.9,506800.0,9.0529,9.0711,8.9981,9.0346,506800.0
2013-06-21 11:40:00,9.9,9.93,9.87,9.9,338800.0,9.0346,9.062,9.0072,9.0346,338800.0
2013-06-21 11:50:00,9.91,9.91,9.86,9.9,197200.0,9.0438,9.0438,8.9981,9.0346,197200.0
2013-06-21 12:00:00,9.9,9.99,9.9,9.96,505200.0,9.0346,9.1168,9.0346,9.0894,505200.0
2013-06-21 12:10:00,9.95,9.97,9.9,9.93,206800.0,9.0803,9.0985,9.0346,9.062,206800.0
2013-06-21 12:20:00,9.94,9.94,9.87,9.9,185600.0,9.0711,9.0711,9.0072,9.0346,185600.0
2013-06-21 12:30:00,9.91,9.95,9.9,9.93,30800.0,9.0438,9.0803,9.0346,9.062,30800.0
2013-06-21 12:40:00,9.93,10.08,9.92,10.06,366800.0,9.062,9.1989,9.0529,9.1806,366800.0
2013-06-21 12:50:00,10.06,10.13,10.02,10.12,335200.0,9.1806,9.2445,9.1441,9.2354,335200.0
2013-06-21 13:00:00,10.12,10.15,10.06,10.14,371200.0,9.2354,9.2628,9.1806,9.2536,371200.0
2013-06-21 13:10:00,10.15,10.19,10.13,10.15,630400.0,9.2628,9.2993,9.2445,9.2628,630400.0
2013-06-21 13:20:00,10.15,10.16,10.09,10.12,302800.0,9.2628,9.2719,9.208,9.2354,302800.0
2013-06-21 13:30:00,10.11,10.16,10.11,10.13,420000.0,9.2263,9.2719,9.2263,9.2445,420000.0
2013-06-21 13:40:00,10.15,10.15,10.09,10.09,158800.0,9.2628,9.2628,9.208,9.208,158800.0
2013-06-21 13:50:00,10.09,10.1,10.02,10.04,218800.0,9.208,9.2171,9.1441,9.1624,218800.0
2013-06-21 14:00:00,10.04,10.06,10.01,10.01,64400.0,9.1624,9.1806,9.135,9.135,64400.0
2013-06-21 14:10:00,10.02,10.1,10.02,10.1,187200.0,9.1441,9.2171,9.1441,9.2171,187200.0
2013-06-21 14:20:00,10.09,10.12,10.06,10.12,103200.0,9.208,9.2354,9.1806,9.2354,103200.0
2013-06-21 14:30:00,10.11,10.15,10.08,10.12,360400.0,9.2263,9.2628,9.1989,9.2354,360400.0
2013-06-21 14:40:00,10.13,10.13,10.08,10.1,205600.0,9.2445,9.2445,9.1989,9.2171,205600.0
2013-06-21 14:50:00,10.13,10.16,10.09,10.16,653600.0,9.2445,9.2719,9.208,9.2719,653600.0
2013-06-21 15:00:00,10.16,10.23,10.14,10.21,256400.0,9.2719,9.3358,9.2536,9.3175,256400.0
2013-06-21 15:10:00,10.21,10.25,10.2,10.2,425200.0,9.3175,9.354,9.3084,9.3084,425200.0
2013-06-21 15:20:00,10.2,10.24,10.19,10.24,136000.0,9.3084,9.3449,9.2993,9.3449,136000.0
2013-06-21 15:30:00,10.25,10.25,10.2,10.2,195200.0,9.354,9.354,9.3084,9.3084,195200.0
2013-06-21 15:40:00,10.2,10.2,10.11,10.17,482000.0,9.3084,9.3084,9.2263,9.281,482000.0
2013-06-21 15:50:00,10.17,10.18,10.12,10.16,928400.0,9.281,9.2902,9.2354,9.2719,928400.0
2013-06-24 09:30:00,9.84,9.85,9.68,9.68,1220800.0,8.9799,8.989,8.8339,8.8339,1220800.0
2013-06-24 09:40:00,9.68,9.78,9.68,9.77,646400.0,8.8339,8.9251,8.8339,8.916,646400.0
2013-06-24 09:50:00,9.78,9.78,9.63,9.65,647200.0,8.9251,8.9251,8.7882,8.8065,647200.0
2013-06-24 10:00:00,9.65,9.65,9.58,9.65,612000.0,8.8065,8.8065,8.7426,8.8065,612000.0
2013-06-24 10:10:00,9.65,9.68,9.63,9.67,247600.0,8.8065,8.8339,8.7882,8.8247,247600.0
2013-06-24 10:20:00,9.67,9.67,9.59,9.62,457600.0,8.8247,8.8247,8.7517,8.7791,457600.0
2013-06-24 10:30:00,9.62,9.69,9.57,9.69,686400.0,8.7791,8.843,8.7335,8.843,686400.0
2013-06-24 10:40:00,9.68,9.72,9.66,9.71,564400.0,8.8339,8.8704,8.8156,8.8612,564400.0
2013-06-24 10:50:00,9.71,9.74,9.68,9.68,472000.0,8.8612,8.8886,8.8339,8.8339,472000.0
2013-06-24 11:00:00,9.69,9.7,9.65,9.68,156400.0,8.843,8.8521,8.8065,8.8339,156400.0
2013-06-24 11:10:00,9.68,9.7,9.6,9.6,167200.0,8.8339,8.8521,8.7609,8.7609,167200.0
2013-06-24 11:20:00,9.6,9.6,9.53,9.53,217200.0,8.7609,8.7609,8.697,8.697,217200.0
2013-06-24 11:30:00,9.54,9.61,9.54,9.59,223200.0,8.7061,8.77,8.7061,8.7517,223200.0
2013-06-24 11:40:00,9.59,9.62,9.56,9.59,102800.0,8.7517,8.7791,8.7243,8.7517,102800.0
2013-06-24 11:50:00,9.6,9.63,9.59,9.62,140400.0,8.7609,8.7882,8.7517,8.7791,140400.0
2013-06-24 12:00:00,9.61,9.65,9.54,9.56,363200.0,8.77,8.8065,8.7061,8.7243,363200.0
2013-06-24 12:10:00,9.56,9.58,9.53,9.55,158400.0,8.7243,8.7426,8.697,8.7152,158400.0
2013-06-24 12:20:00,9.53,9.62,9.52,9.6,253600.0,8.697,8.7791,8.6878,8.7609,253600.0
2013-06-24 12:30:00,9.62,9.67,9.61,9.62,338400.0,8.7791,8.8247,8.77,8.7791,338400.0
2013-06-24 12:40:00,9.62,9.66,9.62,9.63,138000.0,8.7791,8.8156,8.7791,8.7882,138000.0
2013-06-24 12:50:00,9.63,9.69,9.61,9.68,184400.0,8.7882,8.843,8.77,8.8339,184400.0
2013-06-24 13:00:00,9.68,9.7,9.63,9.65,204400.0,8.8339,8.8521,8.7882,8.8065,204400.0
2013-06-24 13:10:00,9.65,9.76,9.64,9.74,339600.0,8.8065,8.9069,8.7974,8.8886,339600.0
2013-06-24 13:20:00,9.76,9.77,9.71,9.76,314800.0,8.9069,8.916,8.8612,8.9069,314800.0
2013-06-24 13:30:00,9.75,9.79,9.73,9.76,283600.0,8.8977,8.9342,8.8795,8.9069,283600.0
2013-06-24 13:40:00,9.78,9.83,9.76,9.77,259200.0,8.9251,8.9707,8.9069,8.916,259200.0
2013-06-24 13:50:00,9.77,9.81,9.74,9.81,474000.0,8.916,8.9525,8.8886,8.9525,474000.0
2013-06-24 14:00:00,9.82,9.92,9.79,9.91,762800.0,8.9616,9.0529,8.9342,9.0438,762800.0
2013-06-24 14:10:00,9.92,9.95,9.88,9.91,542800.0,9.0529,9.0803,9.0164,9.0438,542800.0
2013-06-24 14:20:00,9.92,9.97,9.92,9.96,391200.0,9.0529,9.0985,9.0529,9.0894,391200.0
2013-06-24 14:30:00,9.95,10.03,9.95,10.03,326800.0,9.0803,9.1533,9.0803,9.1533,326800.0
2013-06-24 14:40:00,10.03,10.03,9.95,9.99,598800.0,9.1533,9.1533,9.0803,9.1168,598800.0
2013-06-24 14:50:00,9.99,10.02,9.9,9.94,306800.0,9.1168,9.1441,9.0346,9.0711,306800.0
2013-06-24 15:00:00,9.94,9.99,9.92,9.96,240400.0,9.0711,9.1168,9.0529,9.0894,240400.0
2013-06-24 15:10:00,9.96,9.99,9.86,9.88,220800.0,9.0894,9.1168,8.9981,9.0164,220800.0
2013-06-24 15:20:00,9.88,9.92,9.86,9.88,165200.0,9.0164,9.0529,8.9981,9.0164,165200.0
2013-06-24 15:30:00,9.88,9.95,9.87,9.95,189600.0,9.0164,9.0803,9.0072,9.0803,189600.0
2013-06-24 15:40:00,9.95,9.95,9.81,9.84,594000.0,9.0803,9.0803,8.9525,8.9799,594000.0
2013-06-24 15:50:00,9.83,9.88,9.77,9.78,766000.0,8.9707,9.0164,8.916,8.9251,766000.0
2013-06-25 09:30:00,10.04,10.06,9.95,10.01,990800.0,9.1624,9.1806,9.0803,9.135,990800.0
2013-06-25 09:40:00,10.0,10.06,9.98,9.98,433600.0,9.1259,9.1806,9.1076,9.1076,433600.0
2013-06-25 09:50:00,9.97,9.99,9.9,9.95,418000.0,9.0985,9.1168,9.0346,9.0803,418000.0
2013-06-25 10:00:00,9.94,9.99,9.87,9.95,733200.0,9.0711,9.1168,9.0072,9.0803,733200.0
2013-06-25 10:10:00,9.94,9.96,9.84,9.86,588800.0,9.0711,9.0894,8.9799,8.9981,588800.0
2013-06-25 10:20:00,9.86,9.94,9.86,9.92,258000.0,8.9981,9.0711,8.9981,9.0529,258000.0
2013-06-25 10:30:00,9.91,9.97,9.88,9.95,256400.0,9.0438,9.0985,9.0164,9.0803,256400.0
2013-06-25 10:40:00,9.95,10.01,9.94,10.01,304800.0,9.0803,9.135,9.0711,9.135,304800.0
2013-06-25 10:50:00,10.0,10.04,9.99,10.02,205600.0,9.1259,9.1624,9.1168,9.1441,205600.0
2013-06-25 11:00:00,10.01,10.06,9.99,10.06,134400.0,9.135,9.1806,9.1168,9.1806,134400.0
2013-06-25 11:10:00,10.05,10.06,10.0,10.01,149200.0,9.1715,9.1806,9.1259,9.135,149200.0
2013-06-25 11:20:00,10.01,10.02,9.96,9.99,164400.0,9.135,9.1441,9.0894,9.1168,164400.0
2013-06-25 11:30:00,9.98,10.02,9.98,10.01,233600.0,9.1076,9.1441,9.1076,9.135,233600.0
2013-06-25 11:40:00,10.01,10.03,9.95,9.98,527600.0,9.135,9.1533,9.0803,9.1076,527600.0
2013-06-25 11:50:00,9.99,10.03,9.99,10.02,50000.0,9.1168,9.1533,9.1168,9.1441,50000.0
2013-06-25 12:00:00,10.02,10.05,10.0,10.04,152000.0,9.1441,9.1715,9.1259,9.1624,152000.0
2013-06-25 12:10:00,10.05,10.05,10.03,10.05,161200.0,9.1715,9.1715,9.1533,9.1715,161200.0
2013-06-25 12:20:00,10.05,10.05,10.02,10.03,60800.0,9.1715,9.1715,9.1441,9.1533,60800.0
2013-06-25 12:30:00,10.02,10.08,10.02,10.06,363200.0,9.1441,9.1989,9.1441,9.1806,363200.0
2013-06-25 12:40:00,10.06,10.06,10.04,10.05,55200.0,9.1806,9.1806,9.1624,9.1715,55200.0
2013-06-25 12:50:00,10.05,10.05,10.03,10.03,27600.0,9.1715,9.1715,9.1533,9.1533,27600.0
2013-06-25 13:00:00,10.04,10.05,10.0,10.0,118000.0,9.1624,9.1715,9.1259,9.1259,118000.0
2013-06-25 13:10:00,10.01,10.03,9.97,9.98,155600.0,9.135,9.1533,9.0985,9.1076,155600.0
2013-06-25 13:20:00,9.98,9.99,9.95,9.97,174000.0,9.1076,9.1168,9.0803,9.0985,174000.0
2013-06-25 13:30:00,9.97,10.0,9.95,9.99,216400.0,9.0985,9.1259,9.0803,9.1168,216400.0
2013-06-25 13:40:00,10.0,10.04,9.98,10.04,384400.0,9.1259,9.1624,9.1076,9.1624,384400.0
2013-06-25 13:50:00,10.04,10.04,9.99,10.0,175200.0,9.1624,9.1624,9.1168,9.1259,175200.0
2013-06-25 14:00:00,9.99,10.02,9.98,9.99,111600.0,9.1168,9.1441,9.1076,9.1168,111600.0
2013-06-25 14:10:00,10.02,10.06,10.01,10.05,624000.0,9.1441,9.1806,9.135,9.1715,624000.0
2013-06-25 14:20:00,10.05,10.05,10.01,10.04,160000.0,9.1715,9.1715,9.135,9.1624,160000.0
2013-06-25 14:30:00,10.05,10.09,10.03,10.08,324800.0,9.1715,9.208,9.1533,9.1989,324800.0
2013-06-25 14:40:00,10.08,10.08,10.04,10.06,48400.0,9.1989,9.1989,9.1624,9.1806,48400.0
2013-06-25 14:50:00,10.05,10.06,10.02,10.03,105600.0,9.1715,9.1806,9.1441,9.1533,105600.0
2013-06-25 15:00:00,10.04,10.06,10.04,10.06,107200.0,9.1624,9.1806,9.1624,9.1806,107200.0
2013-06-25 15:10:00,10.06,10.08,10.05,10.06,54400.0,9.1806,9.1989,9.1715,9.1806,54400.0
2013-06-25 15:20:00,10.06,10.11,10.06,10.11,349600.0,9.1806,9.2263,9.1806,9.2263,349600.0
2013-06-25 15:30:00,10.11,10.16,10.11,10.14,928800.0,9.2263,9.2719,9.2263,9.2536,928800.0
2013-06-25 15:40:00,10.14,10.15,10.08,10.08,542800.0,9.2536,9.2628,9.1989,9.1989,542800.0
2013-06-25 15:50:00,10.08,10.11,10.05,10.05,1329600.0,9.1989,9.2263,9.1715,9.1715,1329600.0
2013-06-26 09:30:00,10.3,10.35,10.3,10.33,1291600.0,9.3997,9.4453,9.3997,9.427,1291600.0
2013-06-26 09:40:00,10.33,10.33,10.28,10.29,704000.0,9.427,9.427,9.3814,9.3905,704000.0
2013-06-26 09:50:00,10.31,10.33,10.3,10.31,433200.0,9.4088,9.427,9.3997,9.4088,433200.0
2013-06-26 10:00:00,10.32,10.34,10.27,10.29,468400.0,9.4179,9.4362,9.3723,9.3905,468400.0
2013-06-26 10:10:00,10.29,10.3,10.24,10.25,331600.0,9.3905,9.3997,9.3449,9.354,331600.0
2013-06-26 10:20:00,10.24,10.3,10.24,10.26,486800.0,9.3449,9.3997,9.3449,9.3632,486800.0
2013-06-26 10:30:00,10.25,10.28,10.22,10.27,437200.0,9.354,9.3814,9.3267,9.3723,437200.0
2013-06-26 10:40:00,10.26,10.3,10.26,10.28,426400.0,9.3632,9.3997,9.3632,9.3814,426400.0
2013-06-26 10:50:00,10.28,10.29,10.24,10.24,200400.0,9.3814,9.3905,9.3449,9.3449,200400.0
2013-06-26 11:00:00,10.23,10.24,10.18,10.2,540400.0,9.3358,9.3449,9.2902,9.3084,540400.0
2013-06-26 11:10:00,10.2,10.27,10.2,10.24,552400.0,9.3084,9.3723,9.3084,9.3449,552400.0
2013-06-26 11:20:00,10.24,10.24,10.2,10.22,342800.0,9.3449,9.3449,9.3084,9.3267,342800.0
2013-06-26 11:30:00,10.22,10.24,10.2,10.21,86400.0,9.3267,9.3449,9.3084,9.3175,86400.0
2013-06-26 11:40:00,10.21,10.24,10.21,10.23,62800.0,9.3175,9.3449,9.3175,9.3358,62800.0
2013-06-26 11:50:00,10.23,10.24,10.21,10.21,42800.0,9.3358,9.3449,9.3175,9.3175,42800.0
2013-06-26 12:00:00,10.21,10.27,10.21,10.26,172000.0,9.3175,9.3723,9.3175,9.3632,172000.0
2013-06-26 12:10:00,10.26,10.29,10.25,10.29,94800.0,9.3632,9.3905,9.354,9.3905,94800.0
2013-06-26 12:20:00,10.29,10.29,10.27,10.28,44800.0,9.3905,9.3905,9.3723,9.3814,44800.0
2013-06-26 12:30:00,10.29,10.29,10.26,10.29,58800.0,9.3905,9.3905,9.3632,9.3905,58800.0
2013-06-26 12:40:00,10.29,10.3,10.28,10.29,154800.0,9.3905,9.3997,9.3814,9.3905,154800.0
2013-06-26 12:50:00,10.28,10.29,10.25,10.27,78400.0,9.3814,9.3905,9.354,9.3723,78400.0
2013-06-26 13:00:00,10.28,10.29,10.26,10.28,152800.0,9.3814,9.3905,9.3632,9.3814,152800.0
2013-06-26 13:10:00,10.3,10.33,10.29,10.31,163600.0,9.3997,9.427,9.3905,9.4088,163600.0
2013-06-26 13:20:00,10.32,10.35,10.31,10.35,213600.0,9.4179,9.4453,9.4088,9.4453,213600.0
2013-06-26 13:30:00,10.35,10.36,10.33,10.34,195200.0,9.4453,9.4544,9.427,9.4362,195200.0
2013-06-26 13:40:00,10.33,10.35,10.31,10.33,138800.0,9.427,9.4453,9.4088,9.427,138800.0
2013-06-26 13:50:00,10.33,10.34,10.31,10.33,98000.0,9.427,9.4362,9.4088,9.427,98000.0
2013-06-26 14:00:00,10.33,10.35,10.31,10.33,253600.0,9.427,9.4453,9.4088,9.427,253600.0
2013-06-26 14:10:00,10.33,10.34,10.31,10.34,76000.0,9.427,9.4362,9.4088,9.4362,76000.0
2013-06-26 14:20:00,10.34,10.37,10.34,10.37,99200.0,9.4362,9.4635,9.4362,9.4635,99200.0
2013-06-26 14:30:00,10.37,10.37,10.34,10.35,136400.0,9.4635,9.4635,9.4362,9.4453,136400.0
2013-06-26 14:40:00,10.35,10.37,10.34,10.35,76800.0,9.4453,9.4635,9.4362,9.4453,76800.0
2013-06-26 14:50:00,10.36,10.39,10.36,10.37,242000.0,9.4544,9.4818,9.4544,9.4635,242000.0
2013-06-26 15:00:00,10.37,10.42,10.37,10.39,424800.0,9.4635,9.5092,9.4635,9.4818,424800.0
2013-06-26 15:10:00,10.39,10.4,10.38,10.4,128400.0,9.4818,9.4909,9.4727,9.4909,128400.0
2013-06-26 15:20:00,10.4,10.4,10.37,10.39,217200.0,9.4909,9.4909,9.4635,9.4818,217200.0
2013-06-26 15:30:00,10.39,10.4,10.38,10.4,104000.0,9.4818,9.4909,9.4727,9.4909,104000.0
2013-06-26 15:40:00,10.4,10.4,10.34,10.37,608800.0,9.4909,9.4909,9.4362,9.4635,608800.0
2013-06-26 15:50:00,10.37,10.38,10.33,10.34,1190400.0,9.4635,9.4727,9.427,9.4362,1190400.0
2013-06-27 09:30:00,10.53,10.57,10.52,10.56,683200.0,9.6096,9.6461,9.6004,9.6369,683200.0
2013-06-27 09:40:00,10.56,10.59,10.56,10.58,569600.0,9.6369,9.6643,9.6369,9.6552,569600.0
2013-06-27 09:50:00,10.59,10.62,10.58,10.6,360400.0,9.6643,9.6917,9.6552,9.6734,360400.0
2013-06-27 10:00:00,10.61,10.62,10.54,10.57,493600.0,9.6826,9.6917,9.6187,9.6461,493600.0
2013-06-27 10:10:00,10.57,10.6,10.55,10.58,334400.0,9.6461,9.6734,9.6278,9.6552,334400.0
2013-06-27 10:20:00,10.59,10.63,10.58,10.62,251600.0,9.6643,9.7008,9.6552,9.6917,251600.0
2013-06-27 10:30:00,10.62,10.67,10.62,10.65,1529600.0,9.6917,9.7373,9.6917,9.7191,1529600.0
2013-06-27 10:40:00,10.65,10.67,10.6,10.6,648800.0,9.7191,9.7373,9.6734,9.6734,648800.0
2013-06-27 10:50:00,10.61,10.65,10.61,10.62,318000.0,9.6826,9.7191,9.6826,9.6917,318000.0
2013-06-27 11:00:00,10.62,10.67,10.61,10.61,447200.0,9.6917,9.7373,9.6826,9.6826,447200.0
2013-06-27 11:10:00,10.61,10.61,10.58,10.59,412000.0,9.6826,9.6826,9.6552,9.6643,412000.0
2013-06-27 11:20:00,10.59,10.59,10.55,10.56,274800.0,9.6643,9.6643,9.6278,9.6369,274800.0
2013-06-27 11:30:00,10.56,10.59,10.56,10.57,333200.0,9.6369,9.6643,9.6369,9.6461,333200.0
2013-06-27 11:40:00,10.58,10.6,10.58,10.59,145200.0,9.6552,9.6734,9.6552,9.6643,145200.0
2013-06-27 11:50:00,10.59,10.61,10.59,10.6,82000.0,9.6643,9.6826,9.6643,9.6734,82000.0
2013-06-27 12:00:00,10.61,10.61,10.52,10.53,593200.0,9.6826,9.6826,9.6004,9.6096,593200.0
2013-06-27 12:10:00,10.53,10.56,10.53,10.55,268800.0,9.6096,9.6369,9.6096,9.6278,268800.0
2013-06-27 12:20:00,10.55,10.56,10.51,10.53,377200.0,9.6278,9.6369,9.5913,9.6096,377200.0
2013-06-27 12:30:00,10.53,10.55,10.53,10.55,85200.0,9.6096,9.6278,9.6096,9.6278,85200.0
2013-06-27 12:40:00,10.55,10.58,10.54,10.55,282000.0,9.6278,9.6552,9.6187,9.6278,282000.0
2013-06-27 12:50:00,10.55,10.58,10.54,10.56,169200.0,9.6278,9.6552,9.6187,9.6369,169200.0
2013-06-27 13:00:00,10.56,10.61,10.55,10.59,477200.0,9.6369,9.6826,9.6278,9.6643,477200.0
2013-06-27 13:10:00,10.59,10.61,10.59,10.6,162000.0,9.6643,9.6826,9.6643,9.6734,162000.0
2013-06-27 13:20:00,10.59,10.61,10.58,10.6,105200.0,9.6643,9.6826,9.6552,9.6734,105200.0
2013-06-27 13:30:00,10.6,10.64,10.6,10.62,243200.0,9.6734,9.7099,9.6734,9.6917,243200.0
2013-06-27 13:40:00,10.62,10.63,10.61,10.63,105200.0,9.6917,9.7008,9.6826,9.7008,105200.0
2013-06-27 13:50:00,10.63,10.63,10.56,10.56,168400.0,9.7008,9.7008,9.6369,9.6369,168400.0
2013-06-27 14:00:00,10.56,10.57,10.54,10.55,502000.0,9.6369,9.6461,9.6187,9.6278,502000.0
2013-06-27 14:10:00,10.55,10.56,10.53,10.56,439600.0,9.6278,9.6369,9.6096,9.6369,439600.0
2013-06-27 14:20:00,10.56,10.58,10.54,10.57,189200.0,9.6369,9.6552,9.6187,9.6461,189200.0
2013-06-27 14:30:00,10.58,10.6,10.57,10.57,157600.0,9.6552,9.6734,9.6461,9.6461,157600.0
2013-06-27 14:40:00,10.58,10.59,10.53,10.56,219200.0,9.6552,9.6643,9.6096,9.6369,219200.0
2013-06-27 14:50:00,10.56,10.57,10.55,10.55,126000.0,9.6369,9.6461,9.6278,9.6278,126000.0
2013-06-27 15:00:00,10.56,10.56,10.53,10.54,183200.0,9.6369,9.6369,9.6096,9.6187,183200.0
2013-06-27 15:10:00,10.54,10.57,10.53,10.56,42400.0,9.6187,9.6461,9.6096,9.6369,42400.0
2013-06-27 15:20:00,10.56,10.59,10.55,10.59,204000.0,9.6369,9.6643,9.6278,9.6643,204000.0
2013-06-27 15:30:00,10.59,10.59,10.55,10.56,482800.0,9.6643,9.6643,9.6278,9.6369,482800.0
2013-06-27 15:40:00,10.56,10.57,10.54,10.55,469600.0,9.6369,9.6461,9.6187,9.6278,469600.0
2013-06-27 15:50:00,10.54,10.56,10.53,10.54,386800.0,9.6187,9.6369,9.6096,9.6187,386800.0
2013-06-28 09:30:00,10.44,10.47,10.43,10.46,502800.0,9.5274,9.5548,9.5183,9.5457,502800.0
2013-06-28 09:40:00,10.46,10.47,10.37,10.39,571600.0,9.5457,9.5548,9.4635,9.4818,571600.0
2013-06-28 09:50:00,10.4,10.4,10.31,10.31,486000.0,9.4909,9.4909,9.4088,9.4088,486000.0
2013-06-28 10:00:00,10.33,10.37,10.29,10.35,422400.0,9.427,9.4635,9.3905,9.4453,422400.0
2013-06-28 10:10:00,10.35,10.38,10.33,10.38,404000.0,9.4453,9.4727,9.427,9.4727,404000.0
2013-06-28 10:20:00,10.38,10.4,10.37,10.4,144000.0,9.4727,9.4909,9.4635,9.4909,144000.0
2013-06-28 10:30:00,10.4,10.48,10.4,10.47,786400.0,9.4909,9.5639,9.4909,9.5548,786400.0
2013-06-28 10:40:00,10.47,10.47,10.43,10.44,406800.0,9.5548,9.5548,9.5183,9.5274,406800.0
2013-06-28 10:50:00,10.46,10.52,10.45,10.5,217600.0,9.5457,9.6004,9.5366,9.5822,217600.0
2013-06-28 11:00:00,10.5,10.58,10.49,10.56,629600.0,9.5822,9.6552,9.5731,9.6369,629600.0
2013-06-28 11:10:00,10.56,10.59,10.55,10.55,245600.0,9.6369,9.6643,9.6278,9.6278,245600.0
2013-06-28 11:20:00,10.54,10.55,10.49,10.5,399600.0,9.6187,9.6278,9.5731,9.5822,399600.0
2013-06-28 11:30:00,10.5,10.54,10.49,10.52,391200.0,9.5822,9.6187,9.5731,9.6004,391200.0
2013-06-28 11:40:00,10.52,10.56,10.48,10.55,180400.0,9.6004,9.6369,9.5639,9.6278,180400.0
2013-06-28 11:50:00,10.54,10.54,10.52,10.53,181200.0,9.6187,9.6187,9.6004,9.6096,181200.0
2013-06-28 12:00:00,10.54,10.54,10.46,10.46,172800.0,9.6187,9.6187,9.5457,9.5457,172800.0
2013-06-28 12:10:00,10.47,10.47,10.44,10.44,163600.0,9.5548,9.5548,9.5274,9.5274,163600.0
2013-06-28 12:20:00,10.44,10.46,10.41,10.46,175200.0,9.5274,9.5457,9.5,9.5457,175200.0
2013-06-28 12:30:00,10.46,10.49,10.44,10.49,44800.0,9.5457,9.5731,9.5274,9.5731,44800.0
2013-06-28 12:40:00,10.49,10.5,10.47,10.5,80400.0,9.5731,9.5822,9.5548,9.5822,80400.0
2013-06-28 12:50:00,10.49,10.52,10.48,10.49,114800.0,9.5731,9.6004,9.5639,9.5731,114800.0
2013-06-28 13:00:00,10.48,10.5,10.47,10.5,138800.0,9.5639,9.5822,9.5548,9.5822,138800.0
2013-06-28 13:10:00,10.5,10.54,10.49,10.53,190000.0,9.5822,9.6187,9.5731,9.6096,190000.0
2013-06-28 13:20:00,10.53,10.54,10.51,10.51,85600.0,9.6096,9.6187,9.5913,9.5913,85600.0
2013-06-28 13:30:00,10.51,10.54,10.51,10.52,73200.0,9.5913,9.6187,9.5913,9.6004,73200.0
2013-06-28 13:40:00,10.52,10.54,10.5,10.53,111600.0,9.6004,9.6187,9.5822,9.6096,111600.0
2013-06-28 13:50:00,10.52,10.56,10.52,10.56,187600.0,9.6004,9.6369,9.6004,9.6369,187600.0
2013-06-28 14:00:00,10.56,10.59,10.56,10.58,162000.0,9.6369,9.6643,9.6369,9.6552,162000.0
2013-06-28 14:10:00,10.58,10.59,10.55,10.56,349600.0,9.6552,9.6643,9.6278,9.6369,349600.0
2013-06-28 14:20:00,10.55,10.56,10.53,10.54,353200.0,9.6278,9.6369,9.6096,9.6187,353200.0
2013-06-28 14:30:00,10.55,10.56,10.54,10.55,121200.0,9.6278,9.6369,9.6187,9.6278,121200.0
2013-06-28 14:40:00,10.55,10.56,10.51,10.53,242800.0,9.6278,9.6369,9.5913,9.6096,242800.0
2013-06-28 14:50:00,10.53,10.55,10.52,10.53,226400.0,9.6096,9.6278,9.6004,9.6096,226400.0
2013-06-28 15:00:00,10.53,10.54,10.46,10.47,580400.0,9.6096,9.6187,9.5457,9.5548,580400.0
2013-06-28 15:10:00,10.47,10.52,10.46,10.52,482800.0,9.5548,9.6004,9.5457,9.6004,482800.0
2013-06-28 15:20:00,10.51,10.54,10.5,10.54,267600.0,9.5913,9.6187,9.5822,9.6187,267600.0
2013-06-28 15:30:00,10.55,10.58,10.54,10.57,403200.0,9.6278,9.6552,9.6187,9.6461,403200.0
2013-06-28 15:40:00,10.57,10.58,10.51,10.51,1087600.0,9.6461,9.6552,9.5913,9.5913,1087600.0
2013-06-28 15:50:00,10.51,10.52,10.35,10.35,1505200.0,9.5913,9.6004,9.4453,9.4453,1505200.0
2013-07-01 09:30:00,10.56,10.65,10.55,10.63,475200.0,9.6369,9.7191,9.6278,9.7008,475200.0
2013-07-01 09:40:00,10.63,10.65,10.61,10.65,205200.0,9.7008,9.7191,9.6826,9.7191,205200.0
2013-07-01 09:50:00,10.66,10.7,10.66,10.68,484000.0,9.7282,9.7647,9.7282,9.7464,484000.0
2013-07-01 10:00:00,10.69,10.77,10.66,10.76,666400.0,9.7556,9.8286,9.7282,9.8195,666400.0
2013-07-01 10:10:00,10.76,10.79,10.75,10.76,269200.0,9.8195,9.8468,9.8103,9.8195,269200.0
2013-07-01 10:20:00,10.77,10.77,10.74,10.74,109600.0,9.8286,9.8286,9.8012,9.8012,109600.0
2013-07-01 10:30:00,10.74,10.76,10.71,10.72,107200.0,9.8012,9.8195,9.7738,9.7829,107200.0
2013-07-01 10:40:00,10.72,10.75,10.72,10.75,116000.0,9.7829,9.8103,9.7829,9.8103,116000.0
2013-07-01 10:50:00,10.75,10.76,10.72,10.72,280800.0,9.8103,9.8195,9.7829,9.7829,280800.0
2013-07-01 11:00:00,10.72,10.76,10.72,10.76,294800.0,9.7829,9.8195,9.7829,9.8195,294800.0
2013-07-01 11:10:00,10.77,10.78,10.74,10.77,184800.0,9.8286,9.8377,9.8012,9.8286,184800.0
2013-07-01 11:20:00,10.77,10.78,10.75,10.76,161600.0,9.8286,9.8377,9.8103,9.8195,161600.0
2013-07-01 11:30:00,10.76,10.78,10.74,10.74,54400.0,9.8195,9.8377,9.8012,9.8012,54400.0
2013-07-01 11:40:00,10.74,10.77,10.73,10.77,305600.0,9.8012,9.8286,9.7921,9.8286,305600.0
2013-07-01 11:50:00,10.76,10.78,10.76,10.78,156800.0,9.8195,9.8377,9.8195,9.8377,156800.0
2013-07-01 12:00:00,10.79,10.79,10.77,10.78,124800.0,9.8468,9.8468,9.8286,9.8377,124800.0
2013-07-01 12:10:00,10.79,10.8,10.76,10.76,122000.0,9.8468,9.856,9.8195,9.8195,122000.0
2013-07-01 12:20:00,10.76,10.77,10.72,10.72,254000.0,9.8195,9.8286,9.7829,9.7829,254000.0
2013-07-01 12:30:00,10.72,10.75,10.72,10.74,226000.0,9.7829,9.8103,9.7829,9.8012,226000.0
2013-07-01 12:40:00,10.74,10.76,10.73,10.75,74400.0,9.8012,9.8195,9.7921,9.8103,74400.0
2013-07-01 12:50:00,10.75,10.76,10.73,10.74,148800.0,9.8103,9.8195,9.7921,9.8012,148800.0
2013-07-01 13:00:00,10.74,10.74,10.72,10.72,148000.0,9.8012,9.8012,9.7829,9.7829,148000.0
2013-07-01 13:10:00,10.72,10.74,10.71,10.73,192400.0,9.7829,9.8012,9.7738,9.7921,192400.0
2013-07-01 13:20:00,10.73,10.75,10.72,10.74,104000.0,9.7921,9.8103,9.7829,9.8012,104000.0
2013-07-01 13:30:00,10.74,10.74,10.72,10.72,350800.0,9.8012,9.8012,9.7829,9.7829,350800.0
2013-07-01 13:40:00,10.72,10.73,10.68,10.68,592800.0,9.7829,9.7921,9.7464,9.7464,592800.0
2013-07-01 13:50:00,10.68,10.69,10.64,10.64,500800.0,9.7464,9.7556,9.7099,9.7099,500800.0
2013-07-01 14:00:00,10.64,10.68,10.64,10.68,294800.0,9.7099,9.7464,9.7099,9.7464,294800.0
2013-07-01 14:10:00,10.68,10.68,10.63,10.64,621200.0,9.7464,9.7464,9.7008,9.7099,621200.0
2013-07-01 14:20:00,10.64,10.65,10.61,10.65,785200.0,9.7099,9.7191,9.6826,9.7191,785200.0
2013-07-01 14:30:00,10.65,10.65,10.62,10.63,337200.0,9.7191,9.7191,9.6917,9.7008,337200.0
2013-07-01 14:40:00,10.62,10.67,10.62,10.64,537200.0,9.6917,9.7373,9.6917,9.7099,537200.0
2013-07-01 14:50:00,10.64,10.69,10.64,10.67,367200.0,9.7099,9.7556,9.7099,9.7373,367200.0
2013-07-01 15:00:00,10.67,10.7,10.67,10.69,310400.0,9.7373,9.7647,9.7373,9.7556,310400.0
2013-07-01 15:10:00,10.68,10.68,10.63,10.63,408800.0,9.7464,9.7464,9.7008,9.7008,408800.0
2013-07-01 15:20:00,10.63,10.65,10.61,10.61,398400.0,9.7008,9.7191,9.6826,9.6826,398400.0
2013-07-01 15:30:00,10.61,10.61,10.55,10.56,1126000.0,9.6826,9.6826,9.6278,9.6369,1126000.0
2013-07-01 15:40:00,10.55,10.56,10.53,10.54,633600.0,9.6278,9.6369,9.6096,9.6187,633600.0
2013-07-01 15:50:00,10.54,10.59,10.52,10.57,875200.0,9.6187,9.6643,9.6004,9.6461,875200.0
2013-07-02 09:30:00,10.53,10.63,10.52,10.62,674000.0,9.6096,9.7008,9.6004,9.6917,674000.0
2013-07-02 09:40:00,10.62,10.71,10.6,10.69,798000.0,9.6917,9.7738,9.6734,9.7556,798000.0
2013-07-02 09:50:00,10.69,10.72,10.67,10.67,281200.0,9.7556,9.7829,9.7373,9.7373,281200.0
2013-07-02 10:00:00,10.69,10.72,10.64,10.69,892800.0,9.7556,9.7829,9.7099,9.7556,892800.0
2013-07-02 10:10:00,10.69,10.71,10.67,10.71,336000.0,9.7556,9.7738,9.7373,9.7738,336000.0
2013-07-02 10:20:00,10.71,10.74,10.71,10.71,461600.0,9.7738,9.8012,9.7738,9.7738,461600.0
2013-07-02 10:30:00,10.71,10.72,10.68,10.72,403600.0,9.7738,9.7829,9.7464,9.7829,403600.0
2013-07-02 10:40:00,10.73,10.75,10.71,10.72,497600.0,9.7921,9.8103,9.7738,9.7829,497600.0
2013-07-02 10:50:00,10.72,10.75,10.71,10.74,367600.0,9.7829,9.8103,9.7738,9.8012,367600.0
2013-07-02 11:00:00,10.74,10.75,10.7,10.71,165200.0,9.8012,9.8103,9.7647,9.7738,165200.0
2013-07-02 11:10:00,10.71,10.74,10.7,10.74,385200.0,9.7738,9.8012,9.7647,9.8012,385200.0
2013-07-02 11:20:00,10.72,10.73,10.69,10.72,230000.0,9.7829,9.7921,9.7556,9.7829,230000.0
2013-07-02 11:30:00,10.72,10.73,10.71,10.72,194800.0,9.7829,9.7921,9.7738,9.7829,194800.0
2013-07-02 11:40:00,10.71,10.76,10.71,10.74,383600.0,9.7738,9.8195,9.7738,9.8012,383600.0
2013-07-02 11:50:00,10.74,10.76,10.73,10.74,118400.0,9.8012,9.8195,9.7921,9.8012,118400.0
2013-07-02 12:00:00,10.73,10.74,10.7,10.7,82400.0,9.7921,9.8012,9.7647,9.7647,82400.0
2013-07-02 12:10:00,10.7,10.7,10.68,10.69,322800.0,9.7647,9.7647,9.7464,9.7556,322800.0
2013-07-02 12:20:00,10.69,10.69,10.66,10.69,160800.0,9.7556,9.7556,9.7282,9.7556,160800.0
2013-07-02 12:30:00,10.68,10.72,10.68,10.7,230400.0,9.7464,9.7829,9.7464,9.7647,230400.0
2013-07-02 12:40:00,10.69,10.69,10.64,10.67,458400.0,9.7556,9.7556,9.7099,9.7373,458400.0
2013-07-02 12:50:00,10.67,10.7,10.67,10.7,134800.0,9.7373,9.7647,9.7373,9.7647,134800.0
2013-07-02 13:00:00,10.69,10.69,10.68,10.69,70000.0,9.7556,9.7556,9.7464,9.7556,70000.0
2013-07-02 13:10:00,10.68,10.69,10.63,10.64,195200.0,9.7464,9.7556,9.7008,9.7099,195200.0
2013-07-02 13:20:00,10.65,10.65,10.64,10.64,49600.0,9.7191,9.7191,9.7099,9.7099,49600.0
2013-07-02 13:30:00,10.63,10.64,10.57,10.58,324000.0,9.7008,9.7099,9.6461,9.6552,324000.0
2013-07-02 13:40:00,10.58,10.58,10.54,10.56,421200.0,9.6552,9.6552,9.6187,9.6369,421200.0
2013-07-02 13:50:00,10.56,10.59,10.56,10.59,220800.0,9.6369,9.6643,9.6369,9.6643,220800.0
2013-07-02 14:00:00,10.59,10.59,10.53,10.53,160400.0,9.6643,9.6643,9.6096,9.6096,160400.0
2013-07-02 14:10:00,10.54,10.54,10.46,10.48,291600.0,9.6187,9.6187,9.5457,9.5639,291600.0
2013-07-02 14:20:00,10.47,10.48,10.42,10.45,288800.0,9.5548,9.5639,9.5092,9.5366,288800.0
2013-07-02 14:30:00,10.45,10.48,10.42,10.42,215200.0,9.5366,9.5639,9.5092,9.5092,215200.0
2013-07-02 14:40:00,10.42,10.46,10.41,10.46,185200.0,9.5092,9.5457,9.5,9.5457,185200.0
2013-07-02 14:50:00,10.46,10.52,10.45,10.49,211200.0,9.5457,9.6004,9.5366,9.5731,211200.0
2013-07-02 15:00:00,10.5,10.51,10.47,10.49,180400.0,9.5822,9.5913,9.5548,9.5731,180400.0
2013-07-02 15:10:00,10.49,10.53,10.49,10.53,78000.0,9.5731,9.6096,9.5731,9.6096,78000.0
2013-07-02 15:20:00,10.53,10.53,10.46,10.48,225200.0,9.6096,9.6096,9.5457,9.5639,225200.0
2013-07-02 15:30:00,10.48,10.51,10.45,10.51,446400.0,9.5639,9.5913,9.5366,9.5913,446400.0
2013-07-02 15:40:00,10.51,10.55,10.49,10.53,451600.0,9.5913,9.6278,9.5731,9.6096,451600.0
2013-07-02 15:50:00,10.53,10.58,10.53,10.54,1343200.0,9.6096,9.6552,9.6096,9.6187,1343200.0
2013-07-03 09:30:00,10.4,10.44,10.36,10.42,820000.0,9.4909,9.5274,9.4544,9.5092,820000.0
2013-07-03 09:40:00,10.43,10.48,10.43,10.44,256400.0,9.5183,9.5639,9.5183,9.5274,256400.0
2013-07-03 09:50:00,10.44,10.49,10.43,10.43,171200.0,9.5274,9.5731,9.5183,9.5183,171200.0
2013-07-03 10:00:00,10.43,10.47,10.37,10.42,400800.0,9.5183,9.5548,9.4635,9.5092,400800.0
2013-07-03 10:10:00,10.42,10.45,10.39,10.42,283200.0,9.5092,9.5366,9.4818,9.5092,283200.0
2013-07-03 10:20:00,10.42,10.48,10.42,10.48,274800.0,9.5092,9.5639,9.5092,9.5639,274800.0
2013-07-03 10:30:00,10.48,10.49,10.44,10.44,271200.0,9.5639,9.5731,9.5274,9.5274,271200.0
2013-07-03 10:40:00,10.45,10.49,10.44,10.47,129200.0,9.5366,9.5731,9.5274,9.5548,129200.0
2013-07-03 10:50:00,10.47,10.48,10.44,10.45,54000.0,9.5548,9.5639,9.5274,9.5366,54000.0
2013-07-03 11:00:00,10.45,10.49,10.45,10.47,216800.0,9.5366,9.5731,9.5366,9.5548,216800.0
2013-07-03 11:10:00,10.47,10.55,10.47,10.53,244000.0,9.5548,9.6278,9.5548,9.6096,244000.0
2013-07-03 11:20:00,10.53,10.54,10.51,10.52,138000.0,9.6096,9.6187,9.5913,9.6004,138000.0
2013-07-03 11:30:00,10.52,10.54,10.51,10.52,228000.0,9.6004,9.6187,9.5913,9.6004,228000.0
2013-07-03 11:40:00,10.53,10.54,10.52,10.53,143200.0,9.6096,9.6187,9.6004,9.6096,143200.0
2013-07-03 11:50:00,10.53,10.62,10.53,10.62,385200.0,9.6096,9.6917,9.6096,9.6917,385200.0
2013-07-03 12:00:00,10.62,10.63,10.61,10.63,246800.0,9.6917,9.7008,9.6826,9.7008,246800.0
2013-07-03 12:10:00,10.63,10.65,10.62,10.65,232000.0,9.7008,9.7191,9.6917,9.7191,232000.0
2013-07-03 12:20:00,10.65,10.66,10.64,10.64,237600.0,9.7191,9.7282,9.7099,9.7099,237600.0
2013-07-03 12:30:00,10.64,10.65,10.6,10.61,386000.0,9.7099,9.7191,9.6734,9.6826,386000.0
2013-07-03 12:40:00,10.61,10.61,10.59,10.59,292800.0,9.6826,9.6826,9.6643,9.6643,292800.0
2013-07-03 12:50:00,10.59,10.59,10.56,10.58,1038800.0,9.6643,9.6643,9.6369,9.6552,1038800.0
2013-07-05 09:30:00,10.8,10.83,10.72,10.75,542400.0,9.856,9.8833,9.7829,9.8103,542400.0
2013-07-05 09:40:00,10.75,10.82,10.72,10.81,196000.0,9.8103,9.8742,9.7829,9.8651,196000.0
2013-07-05 09:50:00,10.81,10.81,10.72,10.72,119200.0,9.8651,9.8651,9.7829,9.7829,119200.0
2013-07-05 10:00:00,10.72,10.74,10.68,10.71,571600.0,9.7829,9.8012,9.7464,9.7738,571600.0
2013-07-05 10:10:00,10.7,10.7,10.6,10.63,376800.0,9.7647,9.7647,9.6734,9.7008,376800.0
2013-07-05 10:20:00,10.61,10.62,10.57,10.62,280000.0,9.6826,9.6917,9.6461,9.6917,280000.0
2013-07-05 10:30:00,10.62,10.66,10.59,10.6,444800.0,9.6917,9.7282,9.6643,9.6734,444800.0
2013-07-05 10:40:00,10.61,10.66,10.61,10.63,162800.0,9.6826,9.7282,9.6826,9.7008,162800.0
2013-07-05 10:50:00,10.64,10.69,10.62,10.68,81600.0,9.7099,9.7556,9.6917,9.7464,81600.0
2013-07-05 11:00:00,10.69,10.71,10.66,10.68,150000.0,9.7556,9.7738,9.7282,9.7464,150000.0
2013-07-05 11:10:00,10.69,10.7,10.66,10.69,38000.0,9.7556,9.7647,9.7282,9.7556,38000.0
2013-07-05 11:20:00,10.7,10.7,10.66,10.66,60800.0,9.7647,9.7647,9.7282,9.7282,60800.0
2013-07-05 11:30:00,10.66,10.67,10.62,10.67,134800.0,9.7282,9.7373,9.6917,9.7373,134800.0
2013-07-05 11:40:00,10.67,10.67,10.65,10.67,30800.0,9.7373,9.7373,9.7191,9.7373,30800.0
2013-07-05 11:50:00,10.68,10.76,10.67,10.76,222000.0,9.7464,9.8195,9.7373,9.8195,222000.0
2013-07-05 12:00:00,10.76,10.79,10.76,10.77,216000.0,9.8195,9.8468,9.8195,9.8286,216000.0
2013-07-05 12:10:00,10.77,10.8,10.76,10.8,173600.0,9.8286,9.856,9.8195,9.856,173600.0
2013-07-05 12:20:00,10.79,10.8,10.77,10.77,63200.0,9.8468,9.856,9.8286,9.8286,63200.0
2013-07-05 12:30:00,10.79,10.81,10.77,10.77,51600.0,9.8468,9.8651,9.8286,9.8286,51600.0
2013-07-05 12:40:00,10.76,10.78,10.75,10.77,39200.0,9.8195,9.8377,9.8103,9.8286,39200.0
2013-07-05 12:50:00,10.77,10.78,10.77,10.78,18400.0,9.8286,9.8377,9.8286,9.8377,18400.0
2013-07-05 13:00:00,10.78,10.78,10.74,10.76,84800.0,9.8377,9.8377,9.8012,9.8195,84800.0
2013-07-05 13:10:00,10.76,10.81,10.76,10.8,141200.0,9.8195,9.8651,9.8195,9.856,141200.0
2013-07-05 13:20:00,10.78,10.79,10.77,10.78,33600.0,9.8377,9.8468,9.8286,9.8377,33600.0
2013-07-05 13:30:00,10.77,10.79,10.77,10.79,35200.0,9.8286,9.8468,9.8286,9.8468,35200.0
2013-07-05 13:40:00,10.77,10.78,10.76,10.78,120000.0,9.8286,9.8377,9.8195,9.8377,120000.0
2013-07-05 13:50:00,10.77,10.79,10.77,10.78,59200.0,9.8286,9.8468,9.8286,9.8377,59200.0
2013-07-05 14:00:00,10.79,10.82,10.78,10.82,178400.0,9.8468,9.8742,9.8377,9.8742,178400.0
2013-07-05 14:10:00,10.81,10.86,10.81,10.83,289200.0,9.8651,9.9107,9.8651,9.8833,289200.0
2013-07-05 14:20:00,10.83,10.86,10.83,10.86,262000.0,9.8833,9.9107,9.8833,9.9107,262000.0
2013-07-05 14:30:00,10.86,10.88,10.85,10.87,189200.0,9.9107,9.929,9.9016,9.9198,189200.0
2013-07-05 14:40:00,10.87,10.87,10.81,10.81,280400.0,9.9198,9.9198,9.8651,9.8651,280400.0
2013-07-05 14:50:00,10.84,10.86,10.83,10.84,48000.0,9.8925,9.9107,9.8833,9.8925,48000.0
2013-07-05 15:00:00,10.83,10.84,10.82,10.83,46400.0,9.8833,9.8925,9.8742,9.8833,46400.0
2013-07-05 15:10:00,10.83,10.84,10.81,10.81,56800.0,9.8833,9.8925,9.8651,9.8651,56800.0
2013-07-05 15:20:00,10.81,10.81,10.74,10.78,284000.0,9.8651,9.8651,9.8012,9.8377,284000.0
2013-07-05 15:30:00,10.78,10.81,10.77,10.81,350800.0,9.8377,9.8651,9.8286,9.8651,350800.0
2013-07-05 15:40:00,10.81,10.84,10.81,10.83,124800.0,9.8651,9.8925,9.8651,9.8833,124800.0
2013-07-05 15:50:00,10.83,10.91,10.83,10.9,886800.0,9.8833,9.9563,9.8833,9.9472,886800.0
2013-07-08 09:30:00,11.07,11.1,11.05,11.05,673200.0,10.1024,10.1297,10.0841,10.0841,673200.0
2013-07-08 09:40:00,11.06,11.13,11.03,11.12,282400.0,10.0932,10.1571,10.0659,10.148,282400.0
2013-07-08 09:50:00,11.13,11.13,11.09,11.11,247600.0,10.1571,10.1571,10.1206,10.1389,247600.0
2013-07-08 10:00:00,11.12,11.18,11.11,11.14,228000.0,10.148,10.2027,10.1389,10.1662,228000.0
2013-07-08 10:10:00,11.15,11.17,11.12,11.13,118800.0,10.1754,10.1936,10.148,10.1571,118800.0
2013-07-08 10:20:00,11.14,11.15,11.12,11.13,130400.0,10.1662,10.1754,10.148,10.1571,130400.0
2013-07-08 10:30:00,11.13,11.15,11.12,11.13,204800.0,10.1571,10.1754,10.148,10.1571,204800.0
2013-07-08 10:40:00,11.12,11.16,11.12,11.14,374000.0,10.148,10.1845,10.148,10.1662,374000.0
2013-07-08 10:50:00,11.14,11.14,11.1,11.11,68800.0,10.1662,10.1662,10.1297,10.1389,68800.0
2013-07-08 11:00:00,11.12,11.15,11.11,11.14,78000.0,10.148,10.1754,10.1389,10.1662,78000.0
2013-07-08 11:10:00,11.14,11.14,11.1,11.11,97600.0,10.1662,10.1662,10.1297,10.1389,97600.0
2013-07-08 11:20:00,11.11,11.12,11.07,11.09,692000.0,10.1389,10.148,10.1024,10.1206,692000.0
2013-07-08 11:30:00,11.08,11.09,11.07,11.09,73200.0,10.1115,10.1206,10.1024,10.1206,73200.0
2013-07-08 11:40:00,11.09,11.09,11.08,11.08,149200.0,10.1206,10.1206,10.1115,10.1115,149200.0
2013-07-08 11:50:00,11.08,11.08,11.03,11.05,258800.0,10.1115,10.1115,10.0659,10.0841,258800.0
2013-07-08 12:00:00,11.05,11.06,11.02,11.02,50800.0,10.0841,10.0932,10.0567,10.0567,50800.0
2013-07-08 12:10:00,11.04,11.05,11.02,11.05,42800.0,10.075,10.0841,10.0567,10.0841,42800.0
2013-07-08 12:20:00,11.06,11.06,11.02,11.02,66400.0,10.0932,10.0932,10.0567,10.0567,66400.0
2013-07-08 12:30:00,11.03,11.08,11.03,11.07,50400.0,10.0659,10.1115,10.0659,10.1024,50400.0
2013-07-08 12:40:00,11.06,11.06,11.03,11.04,135200.0,10.0932,10.0932,10.0659,10.075,135200.0
2013-07-08 12:50:00,11.03,11.07,11.03,11.04,55200.0,10.0659,10.1024,10.0659,10.075,55200.0
2013-07-08 13:00:00,11.06,11.08,11.05,11.06,22000.0,10.0932,10.1115,10.0841,10.0932,22000.0
2013-07-08 13:10:00,11.06,11.07,11.02,11.03,38800.0,10.0932,10.1024,10.0567,10.0659,38800.0
2013-07-08 13:20:00,11.05,11.05,11.02,11.04,100400.0,10.0841,10.0841,10.0567,10.075,100400.0
2013-07-08 13:30:00,11.03,11.08,11.03,11.07,84400.0,10.0659,10.1115,10.0659,10.1024,84400.0
2013-07-08 13:40:00,11.07,11.11,11.07,11.1,262400.0,10.1024,10.1389,10.1024,10.1297,262400.0
2013-07-08 13:50:00,11.11,11.11,11.09,11.09,31600.0,10.1389,10.1389,10.1206,10.1206,31600.0
2013-07-08 14:00:00,11.1,11.11,11.09,11.1,233600.0,10.1297,10.1389,10.1206,10.1297,233600.0
2013-07-08 14:10:00,11.1,11.1,11.09,11.09,48000.0,10.1297,10.1297,10.1206,10.1206,48000.0
2013-07-08 14:20:00,11.09,11.1,11.06,11.06,97600.0,10.1206,10.1297,10.0932,10.0932,97600.0
2013-07-08 14:30:00,11.08,11.09,11.08,11.09,84800.0,10.1115,10.1206,10.1115,10.1206,84800.0
2013-07-08 14:40:00,11.1,11.1,11.09,11.09,29600.0,10.1297,10.1297,10.1206,10.1206,29600.0
2013-07-08 14:50:00,11.09,11.12,11.09,11.11,101200.0,10.1206,10.148,10.1206,10.1389,101200.0
2013-07-08 15:00:00,11.11,11.11,11.09,11.1,19600.0,10.1389,10.1389,10.1206,10.1297,19600.0
2013-07-08 15:10:00,11.09,11.09,11.07,11.08,70800.0,10.1206,10.1206,10.1024,10.1115,70800.0
2013-07-08 15:20:00,11.08,11.08,11.06,11.06,75200.0,10.1115,10.1115,10.0932,10.0932,75200.0
2013-07-08 15:30:00,11.06,11.1,11.05,11.06,143600.0,10.0932,10.1297,10.0841,10.0932,143600.0
2013-07-08 15:40:00,11.06,11.09,11.06,11.08,112400.0,10.0932,10.1206,10.0932,10.1115,112400.0
2013-07-08 15:50:00,11.08,11.09,11.04,11.09,460000.0,10.1115,10.1206,10.075,10.1206,460000.0
2013-07-09 09:30:00,11.3,11.33,11.26,11.26,629600.0,10.3123,10.3396,10.2757,10.2757,629600.0
2013-07-09 09:40:00,11.26,11.27,11.23,11.26,483200.0,10.2757,10.2849,10.2484,10.2757,483200.0
2013-07-09 09:50:00,11.27,11.28,11.24,11.25,363200.0,10.2849,10.294,10.2575,10.2666,363200.0
2013-07-09 10:00:00,11.25,11.25,11.18,11.2,680800.0,10.2666,10.2666,10.2027,10.221,680800.0
2013-07-09 10:10:00,11.2,11.22,11.17,11.19,393200.0,10.221,10.2392,10.1936,10.2119,393200.0
2013-07-09 10:20:00,11.19,11.22,11.17,11.17,263600.0,10.2119,10.2392,10.1936,10.1936,263600.0
2013-07-09 10:30:00,11.17,11.22,11.15,11.21,251200.0,10.1936,10.2392,10.1754,10.2301,251200.0
2013-07-09 10:40:00,11.2,11.24,11.2,11.24,115600.0,10.221,10.2575,10.221,10.2575,115600.0
2013-07-09 10:50:00,11.25,11.26,11.22,11.25,151600.0,10.2666,10.2757,10.2392,10.2666,151600.0
2013-07-09 11:00:00,11.26,11.29,11.25,11.28,156400.0,10.2757,10.3031,10.2666,10.294,156400.0
2013-07-09 11:10:00,11.27,11.29,11.27,11.28,364400.0,10.2849,10.3031,10.2849,10.294,364400.0
2013-07-09 11:20:00,11.28,11.28,11.26,11.28,92800.0,10.294,10.294,10.2757,10.294,92800.0
2013-07-09 11:30:00,11.28,11.3,11.27,11.29,190000.0,10.294,10.3123,10.2849,10.3031,190000.0
2013-07-09 11:40:00,11.29,11.31,11.29,11.31,109200.0,10.3031,10.3214,10.3031,10.3214,109200.0
2013-07-09 11:50:00,11.31,11.31,11.27,11.28,191600.0,10.3214,10.3214,10.2849,10.294,191600.0
2013-07-09 12:00:00,11.28,11.29,11.28,11.29,44800.0,10.294,10.3031,10.294,10.3031,44800.0
2013-07-09 12:10:00,11.28,11.31,11.28,11.29,80000.0,10.294,10.3214,10.294,10.3031,80000.0
2013-07-09 12:20:00,11.3,11.31,11.3,11.3,40400.0,10.3123,10.3214,10.3123,10.3123,40400.0
2013-07-09 12:30:00,11.31,11.33,11.31,11.33,144400.0,10.3214,10.3396,10.3214,10.3396,144400.0
2013-07-09 12:40:00,11.33,11.34,11.31,11.32,233200.0,10.3396,10.3488,10.3214,10.3305,233200.0
2013-07-09 12:50:00,11.33,11.34,11.33,11.34,89600.0,10.3396,10.3488,10.3396,10.3488,89600.0
2013-07-09 13:00:00,11.34,11.36,11.34,11.34,46800.0,10.3488,10.367,10.3488,10.3488,46800.0
2013-07-09 13:10:00,11.34,11.35,11.33,11.33,58400.0,10.3488,10.3579,10.3396,10.3396,58400.0
2013-07-09 13:20:00,11.33,11.34,11.32,11.32,101200.0,10.3396,10.3488,10.3305,10.3305,101200.0
2013-07-09 13:30:00,11.31,11.32,11.29,11.31,477600.0,10.3214,10.3305,10.3031,10.3214,477600.0
2013-07-09 13:40:00,11.31,11.33,11.29,11.32,167200.0,10.3214,10.3396,10.3031,10.3305,167200.0
2013-07-09 13:50:00,11.32,11.34,11.32,11.33,20800.0,10.3305,10.3488,10.3305,10.3396,20800.0
2013-07-09 14:00:00,11.33,11.36,11.33,11.35,235200.0,10.3396,10.367,10.3396,10.3579,235200.0
2013-07-09 14:10:00,11.35,11.37,11.34,11.35,130800.0,10.3579,10.3761,10.3488,10.3579,130800.0
2013-07-09 14:20:00,11.35,11.36,11.34,11.36,38800.0,10.3579,10.367,10.3488,10.367,38800.0
2013-07-09 14:30:00,11.36,11.36,11.32,11.34,139600.0,10.367,10.367,10.3305,10.3488,139600.0
2013-07-09 14:40:00,11.33,11.35,11.33,11.33,134000.0,10.3396,10.3579,10.3396,10.3396,134000.0
2013-07-09 14:50:00,11.34,11.34,11.31,11.32,332000.0,10.3488,10.3488,10.3214,10.3305,332000.0
2013-07-09 15:00:00,11.32,11.33,11.31,11.33,124400.0,10.3305,10.3396,10.3214,10.3396,124400.0
2013-07-09 15:10:00,11.33,11.36,11.33,11.35,186800.0,10.3396,10.367,10.3396,10.3579,186800.0
2013-07-09 15:20:00,11.35,11.36,11.34,11.35,110000.0,10.3579,10.367,10.3488,10.3579,110000.0
2013-07-09 15:30:00,11.35,11.37,11.33,11.36,376800.0,10.3579,10.3761,10.3396,10.367,376800.0
2013-07-09 15:40:00,11.36,11.36,11.31,11.33,208400.0,10.367,10.367,10.3214,10.3396,208400.0
2013-07-09 15:50:00,11.33,11.34,11.3,11.32,490000.0,10.3396,10.3488,10.3123,10.3305,490000.0
2013-07-10 09:30:00,11.3,11.34,11.3,11.31,218000.0,10.3123,10.3488,10.3123,10.3214,218000.0
2013-07-10 09:40:00,11.31,11.35,11.3,11.35,238800.0,10.3214,10.3579,10.3123,10.3579,238800.0
2013-07-10 09:50:00,11.34,11.35,11.34,11.34,140800.0,10.3488,10.3579,10.3488,10.3488,140800.0
2013-07-10 10:00:00,11.34,11.35,11.33,11.34,170000.0,10.3488,10.3579,10.3396,10.3488,170000.0
2013-07-10 10:10:00,11.34,11.34,11.28,11.28,257600.0,10.3488,10.3488,10.294,10.294,257600.0
2013-07-10 10:20:00,11.28,11.3,11.27,11.28,138000.0,10.294,10.3123,10.2849,10.294,138000.0
2013-07-10 10:30:00,11.29,11.29,11.25,11.27,254800.0,10.3031,10.3031,10.2666,10.2849,254800.0
2013-07-10 10:40:00,11.27,11.29,11.27,11.28,61200.0,10.2849,10.3031,10.2849,10.294,61200.0
2013-07-10 10:50:00,11.28,11.29,11.27,11.28,72400.0,10.294,10.3031,10.2849,10.294,72400.0
2013-07-10 11:00:00,11.28,11.29,11.24,11.24,202000.0,10.294,10.3031,10.2575,10.2575,202000.0
2013-07-10 11:10:00,11.25,11.26,11.24,11.25,98800.0,10.2666,10.2757,10.2575,10.2666,98800.0
2013-07-10 11:20:00,11.25,11.26,11.24,11.24,97600.0,10.2666,10.2757,10.2575,10.2575,97600.0
2013-07-10 11:30:00,11.26,11.29,11.26,11.29,352400.0,10.2757,10.3031,10.2757,10.3031,352400.0
2013-07-10 11:40:00,11.3,11.31,11.27,11.27,79600.0,10.3123,10.3214,10.2849,10.2849,79600.0
2013-07-10 11:50:00,11.27,11.28,11.26,11.26,101200.0,10.2849,10.294,10.2757,10.2757,101200.0
2013-07-10 12:00:00,11.26,11.28,11.25,11.28,19200.0,10.2757,10.294,10.2666,10.294,19200.0
2013-07-10 12:10:00,11.27,11.29,11.27,11.27,10400.0,10.2849,10.3031,10.2849,10.2849,10400.0
2013-07-10 12:20:00,11.27,11.28,11.26,11.26,76800.0,10.2849,10.294,10.2757,10.2757,76800.0
2013-07-10 12:30:00,11.27,11.29,11.27,11.29,9600.0,10.2849,10.3031,10.2849,10.3031,9600.0
2013-07-10 12:40:00,11.29,11.3,11.29,11.3,8800.0,10.3031,10.3123,10.3031,10.3123,8800.0
2013-07-10 12:50:00,11.3,11.3,11.28,11.29,112400.0,10.3123,10.3123,10.294,10.3031,112400.0
2013-07-10 13:00:00,11.28,11.29,11.28,11.28,130400.0,10.294,10.3031,10.294,10.294,130400.0
2013-07-10 13:10:00,11.28,11.29,11.27,11.28,13200.0,10.294,10.3031,10.2849,10.294,13200.0
2013-07-10 13:20:00,11.28,11.28,11.27,11.27,35600.0,10.294,10.294,10.2849,10.2849,35600.0
2013-07-10 13:30:00,11.28,11.29,11.28,11.29,11200.0,10.294,10.3031,10.294,10.3031,11200.0
2013-07-10 13:40:00,11.29,11.31,11.28,11.31,172800.0,10.3031,10.3214,10.294,10.3214,172800.0
2013-07-10 13:50:00,11.31,11.31,11.28,11.29,69600.0,10.3214,10.3214,10.294,10.3031,69600.0
2013-07-10 14:00:00,11.28,11.45,11.27,11.36,886800.0,10.294,10.4491,10.2849,10.367,886800.0
2013-07-10 14:10:00,11.36,11.43,11.33,11.42,512000.0,10.367,10.4309,10.3396,10.4218,512000.0
2013-07-10 14:20:00,11.42,11.44,11.34,11.35,592400.0,10.4218,10.44,10.3488,10.3579,592400.0
2013-07-10 14:30:00,11.36,11.37,11.3,11.31,328800.0,10.367,10.3761,10.3123,10.3214,328800.0
2013-07-10 14:40:00,11.31,11.34,11.22,11.24,402400.0,10.3214,10.3488,10.2392,10.2575,402400.0
2013-07-10 14:50:00,11.24,11.3,11.23,11.27,238400.0,10.2575,10.3123,10.2484,10.2849,238400.0
2013-07-10 15:00:00,11.28,11.31,11.24,11.25,185600.0,10.294,10.3214,10.2575,10.2666,185600.0
2013-07-10 15:10:00,11.24,11.29,11.24,11.27,186400.0,10.2575,10.3031,10.2575,10.2849,186400.0
2013-07-10 15:20:00,11.27,11.36,11.27,11.33,599200.0,10.2849,10.367,10.2849,10.3396,599200.0
2013-07-10 15:30:00,11.32,11.33,11.29,11.3,168000.0,10.3305,10.3396,10.3031,10.3123,168000.0
2013-07-10 15:40:00,11.31,11.35,11.3,11.33,156000.0,10.3214,10.3579,10.3123,10.3396,156000.0
2013-07-10 15:50:00,11.33,11.35,11.31,11.34,634400.0,10.3396,10.3579,10.3214,10.3488,634400.0
2013-07-11 09:30:00,11.73,11.74,11.68,11.71,903200.0,10.7047,10.7138,10.659,10.6864,903200.0
2013-07-11 09:40:00,11.71,11.72,11.65,11.65,480000.0,10.6864,10.6955,10.6317,10.6317,480000.0
2013-07-11 09:50:00,11.65,11.69,11.65,11.67,290400.0,10.6317,10.6682,10.6317,10.6499,290400.0
2013-07-11 10:00:00,11.67,11.68,11.64,11.66,230400.0,10.6499,10.659,10.6225,10.6408,230400.0
2013-07-11 10:10:00,11.67,11.7,11.66,11.67,180000.0,10.6499,10.6773,10.6408,10.6499,180000.0
2013-07-11 10:20:00,11.67,11.69,11.65,11.68,132800.0,10.6499,10.6682,10.6317,10.659,132800.0
2013-07-11 10:30:00,11.67,11.68,11.62,11.63,123200.0,10.6499,10.659,10.6043,10.6134,123200.0
2013-07-11 10:40:00,11.63,11.65,11.62,11.64,230000.0,10.6134,10.6317,10.6043,10.6225,230000.0
2013-07-11 10:50:00,11.64,11.7,11.64,11.68,382800.0,10.6225,10.6773,10.6225,10.659,382800.0
2013-07-11 11:00:00,11.68,11.7,11.68,11.7,59200.0,10.659,10.6773,10.659,10.6773,59200.0
2013-07-11 11:10:00,11.7,11.71,11.68,11.69,250800.0,10.6773,10.6864,10.659,10.6682,250800.0
2013-07-11 11:20:00,11.69,11.71,11.69,11.71,50800.0,10.6682,10.6864,10.6682,10.6864,50800.0
2013-07-11 11:30:00,11.71,11.72,11.69,11.69,64000.0,10.6864,10.6955,10.6682,10.6682,64000.0
2013-07-11 11:40:00,11.69,11.7,11.68,11.7,208400.0,10.6682,10.6773,10.659,10.6773,208400.0
2013-07-11 11:50:00,11.7,11.71,11.69,11.7,74400.0,10.6773,10.6864,10.6682,10.6773,74400.0
2013-07-11 12:00:00,11.71,11.71,11.67,11.67,290400.0,10.6864,10.6864,10.6499,10.6499,290400.0
2013-07-11 12:10:00,11.68,11.68,11.66,11.68,201600.0,10.659,10.659,10.6408,10.659,201600.0
2013-07-11 12:20:00,11.67,11.68,11.67,11.68,71600.0,10.6499,10.659,10.6499,10.659,71600.0
2013-07-11 12:30:00,11.68,11.68,11.67,11.67,151600.0,10.659,10.659,10.6499,10.6499,151600.0
2013-07-11 12:40:00,11.66,11.69,11.66,11.69,88000.0,10.6408,10.6682,10.6408,10.6682,88000.0
2013-07-11 12:50:00,11.68,11.7,11.68,11.69,120800.0,10.659,10.6773,10.659,10.6682,120800.0
2013-07-11 13:00:00,11.69,11.7,11.68,11.69,92800.0,10.6682,10.6773,10.659,10.6682,92800.0
2013-07-11 13:10:00,11.69,11.7,11.69,11.69,28000.0,10.6682,10.6773,10.6682,10.6682,28000.0
2013-07-11 13:20:00,11.69,11.69,11.68,11.69,66800.0,10.6682,10.6682,10.659,10.6682,66800.0
2013-07-11 13:30:00,11.69,11.69,11.66,11.68,121600.0,10.6682,10.6682,10.6408,10.659,121600.0
2013-07-11 13:40:00,11.68,11.69,11.67,11.69,56800.0,10.659,10.6682,10.6499,10.6682,56800.0
2013-07-11 13:50:00,11.69,11.7,11.68,11.69,199600.0,10.6682,10.6773,10.659,10.6682,199600.0
2013-07-11 14:00:00,11.7,11.7,11.69,11.7,46800.0,10.6773,10.6773,10.6682,10.6773,46800.0
2013-07-11 14:10:00,11.7,11.72,11.7,11.72,90000.0,10.6773,10.6955,10.6773,10.6955,90000.0
2013-07-11 14:20:00,11.73,11.78,11.73,11.76,559600.0,10.7047,10.7503,10.7047,10.732,559600.0
2013-07-11 14:30:00,11.76,11.81,11.76,11.77,598800.0,10.732,10.7777,10.732,10.7412,598800.0
2013-07-11 14:40:00,11.77,11.78,11.77,11.78,82400.0,10.7412,10.7503,10.7412,10.7503,82400.0
2013-07-11 14:50:00,11.78,11.79,11.75,11.77,129200.0,10.7503,10.7594,10.7229,10.7412,129200.0
2013-07-11 15:00:00,11.76,11.78,11.76,11.76,225200.0,10.732,10.7503,10.732,10.732,225200.0
2013-07-11 15:10:00,11.76,11.78,11.76,11.77,59200.0,10.732,10.7503,10.732,10.7412,59200.0
2013-07-11 15:20:00,11.77,11.81,11.77,11.8,286400.0,10.7412,10.7777,10.7412,10.7685,286400.0
2013-07-11 15:30:00,11.8,11.8,11.76,11.79,261200.0,10.7685,10.7685,10.732,10.7594,261200.0
2013-07-11 15:40:00,11.79,11.84,11.79,11.82,258400.0,10.7594,10.805,10.7594,10.7868,258400.0
2013-07-11 15:50:00,11.82,11.84,11.79,11.79,803200.0,10.7868,10.805,10.7594,10.7594,803200.0
2013-07-12 09:30:00,11.8,11.82,11.79,11.81,697200.0,10.7685,10.7868,10.7594,10.7777,697200.0
2013-07-12 09:40:00,11.81,11.81,11.76,11.8,238400.0,10.7777,10.7777,10.732,10.7685,238400.0
2013-07-12 09:50:00,11.81,11.82,11.76,11.79,496000.0,10.7777,10.7868,10.732,10.7594,496000.0
2013-07-12 10:00:00,11.79,11.8,11.76,11.76,98000.0,10.7594,10.7685,10.732,10.732,98000.0
2013-07-12 10:10:00,11.77,11.83,11.76,11.82,341600.0,10.7412,10.7959,10.732,10.7868,341600.0
2013-07-12 10:20:00,11.82,11.82,11.79,11.81,108800.0,10.7868,10.7868,10.7594,10.7777,108800.0
2013-07-12 10:30:00,11.81,11.83,11.79,11.83,68000.0,10.7777,10.7959,10.7594,10.7959,68000.0
2013-07-12 10:40:00,11.83,11.85,11.81,11.81,143600.0,10.7959,10.8142,10.7777,10.7777,143600.0
2013-07-12 10:50:00,11.81,11.82,11.8,11.8,102000.0,10.7777,10.7868,10.7685,10.7685,102000.0
2013-07-12 11:00:00,11.8,11.81,11.8,11.8,237600.0,10.7685,10.7777,10.7685,10.7685,237600.0
2013-07-12 11:10:00,11.8,11.82,11.8,11.81,167200.0,10.7685,10.7868,10.7685,10.7777,167200.0
2013-07-12 11:20:00,11.81,11.81,11.78,11.78,69600.0,10.7777,10.7777,10.7503,10.7503,69600.0
2013-07-12 11:30:00,11.79,11.8,11.77,11.77,207200.0,10.7594,10.7685,10.7412,10.7412,207200.0
2013-07-12 11:40:00,11.77,11.79,11.76,11.76,209600.0,10.7412,10.7594,10.732,10.732,209600.0
2013-07-12 11:50:00,11.77,11.77,11.74,11.76,253200.0,10.7412,10.7412,10.7138,10.732,253200.0
2013-07-12 12:00:00,11.75,11.76,11.75,11.75,25200.0,10.7229,10.732,10.7229,10.7229,25200.0
2013-07-12 12:10:00,11.76,11.76,11.74,11.74,129200.0,10.732,10.732,10.7138,10.7138,129200.0
2013-07-12 12:20:00,11.74,11.77,11.74,11.75,106400.0,10.7138,10.7412,10.7138,10.7229,106400.0
2013-07-12 12:30:00,11.76,11.76,11.74,11.75,500800.0,10.732,10.732,10.7138,10.7229,500800.0
2013-07-12 12:40:00,11.75,11.78,11.75,11.76,106800.0,10.7229,10.7503,10.7229,10.732,106800.0
2013-07-12 12:50:00,11.76,11.77,11.76,11.77,34000.0,10.732,10.7412,10.732,10.7412,34000.0
2013-07-12 13:00:00,11.77,11.78,11.74,11.75,286000.0,10.7412,10.7503,10.7138,10.7229,286000.0
2013-07-12 13:10:00,11.75,11.78,11.74,11.78,32400.0,10.7229,10.7503,10.7138,10.7503,32400.0
2013-07-12 13:20:00,11.79,11.8,11.78,11.79,139200.0,10.7594,10.7685,10.7503,10.7594,139200.0
2013-07-12 13:30:00,11.79,11.79,11.77,11.78,68800.0,10.7594,10.7594,10.7412,10.7503,68800.0
2013-07-12 13:40:00,11.78,11.81,11.77,11.8,67600.0,10.7503,10.7777,10.7412,10.7685,67600.0
2013-07-12 13:50:00,11.81,11.81,11.79,11.8,168400.0,10.7777,10.7777,10.7594,10.7685,168400.0
2013-07-12 14:00:00,11.79,11.8,11.77,11.78,47600.0,10.7594,10.7685,10.7412,10.7503,47600.0
2013-07-12 14:10:00,11.77,11.78,11.77,11.77,148800.0,10.7412,10.7503,10.7412,10.7412,148800.0
2013-07-12 14:20:00,11.77,11.79,11.77,11.78,57600.0,10.7412,10.7594,10.7412,10.7503,57600.0
2013-07-12 14:30:00,11.79,11.79,11.77,11.78,80400.0,10.7594,10.7594,10.7412,10.7503,80400.0
2013-07-12 14:40:00,11.77,11.79,11.77,11.79,14000.0,10.7412,10.7594,10.7412,10.7594,14000.0
2013-07-12 14:50:00,11.79,11.8,11.79,11.8,51200.0,10.7594,10.7685,10.7594,10.7685,51200.0
2013-07-12 15:00:00,11.8,11.8,11.77,11.79,93200.0,10.7685,10.7685,10.7412,10.7594,93200.0
2013-07-12 15:10:00,11.8,11.8,11.79,11.8,108000.0,10.7685,10.7685,10.7594,10.7685,108000.0
2013-07-12 15:20:00,11.8,11.8,11.79,11.8,121200.0,10.7685,10.7685,10.7594,10.7685,121200.0
2013-07-12 15:30:00,11.81,11.82,11.8,11.82,160400.0,10.7777,10.7868,10.7685,10.7868,160400.0
2013-07-12 15:40:00,11.82,11.88,11.82,11.87,459200.0,10.7868,10.8416,10.7868,10.8324,459200.0
2013-07-12 15:50:00,11.87,11.89,11.86,11.86,434800.0,10.8324,10.8507,10.8233,10.8233,434800.0
2013-07-15 09:30:00,11.92,11.95,11.88,11.88,655200.0,10.8781,10.9054,10.8416,10.8416,655200.0
2013-07-15 09:40:00,11.88,11.89,11.85,11.88,307600.0,10.8416,10.8507,10.8142,10.8416,307600.0
2013-07-15 09:50:00,11.88,11.9,11.88,11.89,312400.0,10.8416,10.8598,10.8416,10.8507,312400.0
2013-07-15 10:00:00,11.9,11.92,11.87,11.91,320800.0,10.8598,10.8781,10.8324,10.8689,320800.0
2013-07-15 10:10:00,11.91,11.93,11.9,11.91,91200.0,10.8689,10.8872,10.8598,10.8689,91200.0
2013-07-15 10:20:00,11.92,11.92,11.89,11.9,123200.0,10.8781,10.8781,10.8507,10.8598,123200.0
2013-07-15 10:30:00,11.9,11.91,11.88,11.91,118400.0,10.8598,10.8689,10.8416,10.8689,118400.0
2013-07-15 10:40:00,11.91,11.91,11.9,11.9,152800.0,10.8689,10.8689,10.8598,10.8598,152800.0
2013-07-15 10:50:00,11.9,11.93,11.9,11.92,144000.0,10.8598,10.8872,10.8598,10.8781,144000.0
2013-07-15 11:00:00,11.92,11.93,11.9,11.91,174400.0,10.8781,10.8872,10.8598,10.8689,174400.0
2013-07-15 11:10:00,11.91,11.92,11.91,11.92,20000.0,10.8689,10.8781,10.8689,10.8781,20000.0
2013-07-15 11:20:00,11.92,11.94,11.92,11.94,261600.0,10.8781,10.8963,10.8781,10.8963,261600.0
2013-07-15 11:30:00,11.93,11.96,11.93,11.95,298800.0,10.8872,10.9146,10.8872,10.9054,298800.0
2013-07-15 11:40:00,11.95,11.96,11.94,11.94,63600.0,10.9054,10.9146,10.8963,10.8963,63600.0
2013-07-15 11:50:00,11.94,11.95,11.94,11.95,174800.0,10.8963,10.9054,10.8963,10.9054,174800.0
2013-07-15 12:00:00,11.96,11.97,11.95,11.96,143600.0,10.9146,10.9237,10.9054,10.9146,143600.0
2013-07-15 12:10:00,11.96,11.96,11.94,11.95,72800.0,10.9146,10.9146,10.8963,10.9054,72800.0
2013-07-15 12:20:00,11.95,11.96,11.95,11.96,77600.0,10.9054,10.9146,10.9054,10.9146,77600.0
2013-07-15 12:30:00,11.97,11.97,11.95,11.96,97200.0,10.9237,10.9237,10.9054,10.9146,97200.0
2013-07-15 12:40:00,11.96,11.96,11.94,11.95,41600.0,10.9146,10.9146,10.8963,10.9054,41600.0
2013-07-15 12:50:00,11.94,11.95,11.94,11.94,24000.0,10.8963,10.9054,10.8963,10.8963,24000.0
2013-07-15 13:00:00,11.94,11.94,11.92,11.94,93600.0,10.8963,10.8963,10.8781,10.8963,93600.0
2013-07-15 13:10:00,11.94,11.95,11.94,11.95,96800.0,10.8963,10.9054,10.8963,10.9054,96800.0
2013-07-15 13:20:00,11.95,11.96,11.94,11.95,139600.0,10.9054,10.9146,10.8963,10.9054,139600.0
2013-07-15 13:30:00,11.94,11.95,11.93,11.93,57600.0,10.8963,10.9054,10.8872,10.8872,57600.0
2013-07-15 13:40:00,11.94,11.96,11.94,11.96,132800.0,10.8963,10.9146,10.8963,10.9146,132800.0
2013-07-15 13:50:00,11.96,11.97,11.96,11.96,163200.0,10.9146,10.9237,10.9146,10.9146,163200.0
2013-07-15 14:00:00,11.96,11.97,11.96,11.96,70400.0,10.9146,10.9237,10.9146,10.9146,70400.0
2013-07-15 14:10:00,11.96,11.99,11.96,11.99,198000.0,10.9146,10.9419,10.9146,10.9419,198000.0
2013-07-15 14:20:00,11.99,11.99,11.98,11.99,186000.0,10.9419,10.9419,10.9328,10.9419,186000.0
2013-07-15 14:30:00,11.98,11.98,11.97,11.97,80000.0,10.9328,10.9328,10.9237,10.9237,80000.0
2013-07-15 14:40:00,11.97,12.01,11.97,11.99,245200.0,10.9237,10.9602,10.9237,10.9419,245200.0
2013-07-15 14:50:00,11.99,11.99,11.97,11.98,219200.0,10.9419,10.9419,10.9237,10.9328,219200.0
2013-07-15 15:00:00,11.98,11.99,11.98,11.99,308000.0,10.9328,10.9419,10.9328,10.9419,308000.0
2013-07-15 15:10:00,11.99,11.99,11.98,11.98,74800.0,10.9419,10.9419,10.9328,10.9328,74800.0
2013-07-15 15:20:00,11.98,11.98,11.96,11.96,119200.0,10.9328,10.9328,10.9146,10.9146,119200.0
2013-07-15 15:30:00,11.97,11.98,11.96,11.97,97600.0,10.9237,10.9328,10.9146,10.9237,97600.0
2013-07-15 15:40:00,11.97,11.97,11.95,11.96,270400.0,10.9237,10.9237,10.9054,10.9146,270400.0
2013-07-15 15:50:00,11.96,11.97,11.95,11.96,251200.0,10.9146,10.9237,10.9054,10.9146,251200.0
2013-07-16 09:30:00,11.97,11.99,11.92,11.93,1010800.0,10.9237,10.9419,10.8781,10.8872,1010800.0
2013-07-16 09:40:00,11.92,11.93,11.9,11.9,414400.0,10.8781,10.8872,10.8598,10.8598,414400.0
2013-07-16 09:50:00,11.9,11.92,11.89,11.9,168400.0,10.8598,10.8781,10.8507,10.8598,168400.0
2013-07-16 10:00:00,11.9,11.94,11.9,11.94,240000.0,10.8598,10.8963,10.8598,10.8963,240000.0
2013-07-16 10:10:00,11.94,11.96,11.92,11.94,184000.0,10.8963,10.9146,10.8781,10.8963,184000.0
2013-07-16 10:20:00,11.95,11.95,11.91,11.92,277600.0,10.9054,10.9054,10.8689,10.8781,277600.0
2013-07-16 10:30:00,11.92,11.93,11.9,11.92,418800.0,10.8781,10.8872,10.8598,10.8781,418800.0
2013-07-16 10:40:00,11.92,11.93,11.9,11.93,185200.0,10.8781,10.8872,10.8598,10.8872,185200.0
2013-07-16 10:50:00,11.93,11.93,11.86,11.86,322000.0,10.8872,10.8872,10.8233,10.8233,322000.0
2013-07-16 11:00:00,11.86,11.87,11.84,11.84,256000.0,10.8233,10.8324,10.805,10.805,256000.0
2013-07-16 11:10:00,11.84,11.85,11.82,11.83,224000.0,10.805,10.8142,10.7868,10.7959,224000.0
2013-07-16 11:20:00,11.83,11.84,11.81,11.82,232000.0,10.7959,10.805,10.7777,10.7868,232000.0
2013-07-16 11:30:00,11.81,11.82,11.79,11.81,416800.0,10.7777,10.7868,10.7594,10.7777,416800.0
2013-07-16 11:40:00,11.8,11.8,11.75,11.75,501200.0,10.7685,10.7685,10.7229,10.7229,501200.0
2013-07-16 11:50:00,11.75,11.79,11.75,11.79,215600.0,10.7229,10.7594,10.7229,10.7594,215600.0
2013-07-16 12:00:00,11.79,11.81,11.78,11.8,247600.0,10.7594,10.7777,10.7503,10.7685,247600.0
2013-07-16 12:10:00,11.8,11.82,11.8,11.81,90000.0,10.7685,10.7868,10.7685,10.7777,90000.0
2013-07-16 12:20:00,11.81,11.82,11.8,11.82,124000.0,10.7777,10.7868,10.7685,10.7868,124000.0
2013-07-16 12:30:00,11.82,11.82,11.8,11.8,80800.0,10.7868,10.7868,10.7685,10.7685,80800.0
2013-07-16 12:40:00,11.81,11.81,11.78,11.79,118400.0,10.7777,10.7777,10.7503,10.7594,118400.0
2013-07-16 12:50:00,11.79,11.8,11.78,11.78,77600.0,10.7594,10.7685,10.7503,10.7503,77600.0
2013-07-16 13:00:00,11.78,11.78,11.76,11.76,56800.0,10.7503,10.7503,10.732,10.732,56800.0
2013-07-16 13:10:00,11.77,11.77,11.72,11.75,257200.0,10.7412,10.7412,10.6955,10.7229,257200.0
2013-07-16 13:20:00,11.74,11.75,11.73,11.73,180800.0,10.7138,10.7229,10.7047,10.7047,180800.0
2013-07-16 13:30:00,11.73,11.78,11.72,11.77,162400.0,10.7047,10.7503,10.6955,10.7412,162400.0
2013-07-16 13:40:00,11.77,11.79,11.77,11.78,165200.0,10.7412,10.7594,10.7412,10.7503,165200.0
2013-07-16 13:50:00,11.77,11.79,11.77,11.79,74800.0,10.7412,10.7594,10.7412,10.7594,74800.0
2013-07-16 14:00:00,11.8,11.81,11.79,11.81,84800.0,10.7685,10.7777,10.7594,10.7777,84800.0
2013-07-16 14:10:00,11.8,11.85,11.8,11.83,228400.0,10.7685,10.8142,10.7685,10.7959,228400.0
2013-07-16 14:20:00,11.84,11.84,11.81,11.82,54800.0,10.805,10.805,10.7777,10.7868,54800.0
2013-07-16 14:30:00,11.82,11.82,11.8,11.81,182800.0,10.7868,10.7868,10.7685,10.7777,182800.0
2013-07-16 14:40:00,11.81,11.83,11.8,11.81,51200.0,10.7777,10.7959,10.7685,10.7777,51200.0
2013-07-16 14:50:00,11.82,11.83,11.8,11.8,78000.0,10.7868,10.7959,10.7685,10.7685,78000.0
2013-07-16 15:00:00,11.8,11.8,11.76,11.76,230400.0,10.7685,10.7685,10.732,10.732,230400.0
2013-07-16 15:10:00,11.77,11.78,11.75,11.75,101600.0,10.7412,10.7503,10.7229,10.7229,101600.0
2013-07-16 15:20:00,11.76,11.8,11.76,11.8,85200.0,10.732,10.7685,10.732,10.7685,85200.0
2013-07-16 15:30:00,11.8,11.82,11.8,11.81,198800.0,10.7685,10.7868,10.7685,10.7777,198800.0
2013-07-16 15:40:00,11.81,11.83,11.79,11.81,407200.0,10.7777,10.7959,10.7594,10.7777,407200.0
2013-07-16 15:50:00,11.81,11.83,11.81,11.82,458000.0,10.7777,10.7959,10.7777,10.7868,458000.0
2013-07-17 09:30:00,11.95,11.97,11.93,11.95,1126000.0,10.9054,10.9237,10.8872,10.9054,1126000.0
2013-07-17 09:40:00,11.95,11.97,11.91,11.92,282800.0,10.9054,10.9237,10.8689,10.8781,282800.0
2013-07-17 09:50:00,11.92,11.92,11.87,11.92,254000.0,10.8781,10.8781,10.8324,10.8781,254000.0
2013-07-17 10:00:00,11.91,11.95,11.91,11.93,315200.0,10.8689,10.9054,10.8689,10.8872,315200.0
2013-07-17 10:10:00,11.92,11.97,11.92,11.96,262000.0,10.8781,10.9237,10.8781,10.9146,262000.0
2013-07-17 10:20:00,11.97,11.97,11.96,11.97,258000.0,10.9237,10.9237,10.9146,10.9237,258000.0
2013-07-17 10:30:00,11.97,12.02,11.95,11.97,741600.0,10.9237,10.9693,10.9054,10.9237,741600.0
2013-07-17 10:40:00,11.97,11.97,11.89,11.91,547600.0,10.9237,10.9237,10.8507,10.8689,547600.0
2013-07-17 10:50:00,11.9,11.94,11.9,11.94,154800.0,10.8598,10.8963,10.8598,10.8963,154800.0
2013-07-17 11:00:00,11.94,11.97,11.94,11.96,352400.0,10.8963,10.9237,10.8963,10.9146,352400.0
2013-07-17 11:10:00,11.96,11.97,11.94,11.96,158400.0,10.9146,10.9237,10.8963,10.9146,158400.0
2013-07-17 11:20:00,11.96,11.96,11.9,11.91,348400.0,10.9146,10.9146,10.8598,10.8689,348400.0
2013-07-17 11:30:00,11.91,11.93,11.89,11.91,278400.0,10.8689,10.8872,10.8507,10.8689,278400.0
2013-07-17 11:40:00,11.91,11.93,11.9,11.92,43600.0,10.8689,10.8872,10.8598,10.8781,43600.0
2013-07-17 11:50:00,11.92,11.92,11.87,11.89,251600.0,10.8781,10.8781,10.8324,10.8507,251600.0
2013-07-17 12:00:00,11.89,11.92,11.89,11.91,44400.0,10.8507,10.8781,10.8507,10.8689,44400.0
2013-07-17 12:10:00,11.91,11.96,11.91,11.95,187200.0,10.8689,10.9146,10.8689,10.9054,187200.0
2013-07-17 12:20:00,11.95,11.95,11.93,11.93,120400.0,10.9054,10.9054,10.8872,10.8872,120400.0
2013-07-17 12:30:00,11.94,11.95,11.94,11.94,128800.0,10.8963,10.9054,10.8963,10.8963,128800.0
2013-07-17 12:40:00,11.94,11.96,11.94,11.95,83200.0,10.8963,10.9146,10.8963,10.9054,83200.0
2013-07-17 12:50:00,11.95,11.96,11.94,11.95,26000.0,10.9054,10.9146,10.8963,10.9054,26000.0
2013-07-17 13:00:00,11.95,11.96,11.95,11.95,15600.0,10.9054,10.9146,10.9054,10.9054,15600.0
2013-07-17 13:10:00,11.95,11.97,11.95,11.97,58000.0,10.9054,10.9237,10.9054,10.9237,58000.0
2013-07-17 13:20:00,11.97,11.98,11.93,11.93,258400.0,10.9237,10.9328,10.8872,10.8872,258400.0
2013-07-17 13:30:00,11.94,11.94,11.92,11.93,153600.0,10.8963,10.8963,10.8781,10.8872,153600.0
2013-07-17 13:40:00,11.93,11.95,11.93,11.95,72800.0,10.8872,10.9054,10.8872,10.9054,72800.0
2013-07-17 13:50:00,11.95,11.95,11.94,11.95,90000.0,10.9054,10.9054,10.8963,10.9054,90000.0
2013-07-17 14:00:00,11.96,11.96,11.95,11.95,177200.0,10.9146,10.9146,10.9054,10.9054,177200.0
2013-07-17 14:10:00,11.95,11.96,11.94,11.95,134400.0,10.9054,10.9146,10.8963,10.9054,134400.0
2013-07-17 14:20:00,11.95,11.95,11.94,11.94,30800.0,10.9054,10.9054,10.8963,10.8963,30800.0
2013-07-17 14:30:00,11.94,11.94,11.91,11.92,150400.0,10.8963,10.8963,10.8689,10.8781,150400.0
2013-07-17 14:40:00,11.92,11.92,11.87,11.88,470800.0,10.8781,10.8781,10.8324,10.8416,470800.0
2013-07-17 14:50:00,11.88,11.9,11.87,11.89,236800.0,10.8416,10.8598,10.8324,10.8507,236800.0
2013-07-17 15:00:00,11.89,11.91,11.88,11.9,891600.0,10.8507,10.8689,10.8416,10.8598,891600.0
2013-07-17 15:10:00,11.9,11.91,11.87,11.91,179200.0,10.8598,10.8689,10.8324,10.8689,179200.0
2013-07-17 15:20:00,11.91,11.92,11.9,11.9,140400.0,10.8689,10.8781,10.8598,10.8598,140400.0
2013-07-17 15:30:00,11.9,11.9,11.86,11.88,328400.0,10.8598,10.8598,10.8233,10.8416,328400.0
2013-07-17 15:40:00,11.88,11.91,11.88,11.91,116400.0,10.8416,10.8689,10.8416,10.8689,116400.0
2013-07-17 15:50:00,11.91,11.93,11.9,11.9,238800.0,10.8689,10.8872,10.8598,10.8598,238800.0
2013-07-18 09:30:00,11.98,12.02,11.96,12.01,377600.0,10.9328,10.9693,10.9146,10.9602,377600.0
2013-07-18 09:40:00,12.01,12.05,12.0,12.04,355600.0,10.9602,10.9967,10.9511,10.9876,355600.0
2013-07-18 09:50:00,12.04,12.05,12.02,12.03,311600.0,10.9876,10.9967,10.9693,10.9784,311600.0
2013-07-18 10:00:00,12.04,12.08,12.03,12.08,351200.0,10.9876,11.0241,10.9784,11.0241,351200.0
2013-07-18 10:10:00,12.09,12.12,12.08,12.11,315200.0,11.0332,11.0606,11.0241,11.0514,315200.0
2013-07-18 10:20:00,12.11,12.15,12.11,12.15,435600.0,11.0514,11.088,11.0514,11.088,435600.0
2013-07-18 10:30:00,12.15,12.17,12.13,12.13,569200.0,11.088,11.1062,11.0697,11.0697,569200.0
2013-07-18 10:40:00,12.13,12.15,12.13,12.15,252400.0,11.0697,11.088,11.0697,11.088,252400.0
2013-07-18 10:50:00,12.15,12.19,12.15,12.17,265200.0,11.088,11.1245,11.088,11.1062,265200.0
2013-07-18 11:00:00,12.17,12.18,12.16,12.18,308400.0,11.1062,11.1153,11.0971,11.1153,308400.0
2013-07-18 11:10:00,12.18,12.18,12.15,12.15,167200.0,11.1153,11.1153,11.088,11.088,167200.0
2013-07-18 11:20:00,12.15,12.15,12.14,12.15,94400.0,11.088,11.088,11.0788,11.088,94400.0
2013-07-18 11:30:00,12.15,12.17,12.15,12.17,125200.0,11.088,11.1062,11.088,11.1062,125200.0
2013-07-18 11:40:00,12.16,12.17,12.14,12.14,212000.0,11.0971,11.1062,11.0788,11.0788,212000.0
2013-07-18 11:50:00,12.14,12.15,12.12,12.13,336400.0,11.0788,11.088,11.0606,11.0697,336400.0
2013-07-18 12:00:00,12.13,12.18,12.12,12.14,403600.0,11.0697,11.1153,11.0606,11.0788,403600.0
2013-07-18 12:10:00,12.14,12.14,12.12,12.13,244400.0,11.0788,11.0788,11.0606,11.0697,244400.0
2013-07-18 12:20:00,12.13,12.14,12.12,12.13,132000.0,11.0697,11.0788,11.0606,11.0697,132000.0
2013-07-18 12:30:00,12.12,12.13,12.1,12.11,185200.0,11.0606,11.0697,11.0423,11.0514,185200.0
2013-07-18 12:40:00,12.11,12.11,12.08,12.1,165600.0,11.0514,11.0514,11.0241,11.0423,165600.0
2013-07-18 12:50:00,12.1,12.1,12.08,12.09,88000.0,11.0423,11.0423,11.0241,11.0332,88000.0
2013-07-18 13:00:00,12.09,12.1,12.08,12.1,104000.0,11.0332,11.0423,11.0241,11.0423,104000.0
2013-07-18 13:10:00,12.1,12.11,12.07,12.07,74400.0,11.0423,11.0514,11.0149,11.0149,74400.0
2013-07-18 13:20:00,12.07,12.08,12.05,12.07,87600.0,11.0149,11.0241,10.9967,11.0149,87600.0
2013-07-18 13:30:00,12.06,12.1,12.06,12.1,180800.0,11.0058,11.0423,11.0058,11.0423,180800.0
2013-07-18 13:40:00,12.1,12.1,12.09,12.09,116800.0,11.0423,11.0423,11.0332,11.0332,116800.0
2013-07-18 13:50:00,12.09,12.11,12.06,12.1,168400.0,11.0332,11.0514,11.0058,11.0423,168400.0
2013-07-18 14:00:00,12.11,12.12,12.1,12.11,148400.0,11.0514,11.0606,11.0423,11.0514,148400.0
2013-07-18 14:10:00,12.11,12.12,12.1,12.11,121600.0,11.0514,11.0606,11.0423,11.0514,121600.0
2013-07-18 14:20:00,12.11,12.13,12.11,12.12,101600.0,11.0514,11.0697,11.0514,11.0606,101600.0
2013-07-18 14:30:00,12.13,12.15,12.13,12.13,188800.0,11.0697,11.088,11.0697,11.0697,188800.0
2013-07-18 14:40:00,12.14,12.15,12.14,12.14,123200.0,11.0788,11.088,11.0788,11.0788,123200.0
2013-07-18 14:50:00,12.14,12.14,12.12,12.13,86800.0,11.0788,11.0788,11.0606,11.0697,86800.0
2013-07-18 15:00:00,12.13,12.13,12.11,12.11,98000.0,11.0697,11.0697,11.0514,11.0514,98000.0
2013-07-18 15:10:00,12.11,12.11,12.07,12.09,158800.0,11.0514,11.0514,11.0149,11.0332,158800.0
2013-07-18 15:20:00,12.09,12.11,12.08,12.11,135600.0,11.0332,11.0514,11.0241,11.0514,135600.0
2013-07-18 15:30:00,12.11,12.11,12.08,12.09,409200.0,11.0514,11.0514,11.0241,11.0332,409200.0
2013-07-18 15:40:00,12.09,12.11,12.06,12.11,575600.0,11.0332,11.0514,11.0058,11.0514,575600.0
2013-07-18 15:50:00,12.11,12.11,12.09,12.11,942400.0,11.0514,11.0514,11.0332,11.0514,942400.0
2013-07-19 09:30:00,12.03,12.05,11.99,11.99,921600.0,10.9784,10.9967,10.9419,10.9419,921600.0
2013-07-19 09:40:00,11.99,12.06,11.98,12.01,974400.0,10.9419,11.0058,10.9328,10.9602,974400.0
2013-07-19 09:50:00,12.0,12.04,11.99,12.02,215600.0,10.9511,10.9876,10.9419,10.9693,215600.0
2013-07-19 10:00:00,12.02,12.06,12.02,12.04,140800.0,10.9693,11.0058,10.9693,10.9876,140800.0
2013-07-19 10:10:00,12.04,12.06,12.01,12.02,179600.0,10.9876,11.0058,10.9602,10.9693,179600.0
2013-07-19 10:20:00,12.02,12.03,12.0,12.03,187200.0,10.9693,10.9784,10.9511,10.9784,187200.0
2013-07-19 10:30:00,12.03,12.09,12.03,12.08,235200.0,10.9784,11.0332,10.9784,11.0241,235200.0
2013-07-19 10:40:00,12.08,12.08,12.06,12.06,108400.0,11.0241,11.0241,11.0058,11.0058,108400.0
2013-07-19 10:50:00,12.06,12.08,12.06,12.08,76000.0,11.0058,11.0241,11.0058,11.0241,76000.0
2013-07-19 11:00:00,12.08,12.09,12.05,12.08,209600.0,11.0241,11.0332,10.9967,11.0241,209600.0
2013-07-19 11:10:00,12.08,12.1,12.08,12.09,145600.0,11.0241,11.0423,11.0241,11.0332,145600.0
2013-07-19 11:20:00,12.1,12.11,12.09,12.11,97600.0,11.0423,11.0514,11.0332,11.0514,97600.0
2013-07-19 11:30:00,12.11,12.11,12.08,12.08,92000.0,11.0514,11.0514,11.0241,11.0241,92000.0
2013-07-19 11:40:00,12.08,12.08,12.07,12.07,94400.0,11.0241,11.0241,11.0149,11.0149,94400.0
2013-07-19 11:50:00,12.06,12.07,12.05,12.06,209600.0,11.0058,11.0149,10.9967,11.0058,209600.0
2013-07-19 12:00:00,12.07,12.09,12.06,12.08,160000.0,11.0149,11.0332,11.0058,11.0241,160000.0
2013-07-19 12:10:00,12.08,12.08,12.06,12.06,66800.0,11.0241,11.0241,11.0058,11.0058,66800.0
2013-07-19 12:20:00,12.07,12.08,12.06,12.07,124000.0,11.0149,11.0241,11.0058,11.0149,124000.0
2013-07-19 12:30:00,12.06,12.07,12.06,12.07,51600.0,11.0058,11.0149,11.0058,11.0149,51600.0
2013-07-19 12:40:00,12.07,12.07,12.06,12.06,14800.0,11.0149,11.0149,11.0058,11.0058,14800.0
2013-07-19 12:50:00,12.06,12.07,12.05,12.07,20000.0,11.0058,11.0149,10.9967,11.0149,20000.0
2013-07-19 13:00:00,12.07,12.08,12.07,12.08,53600.0,11.0149,11.0241,11.0149,11.0241,53600.0
2013-07-19 13:10:00,12.07,12.09,12.07,12.09,27200.0,11.0149,11.0332,11.0149,11.0332,27200.0
2013-07-19 13:20:00,12.09,12.09,12.06,12.06,42000.0,11.0332,11.0332,11.0058,11.0058,42000.0
2013-07-19 13:30:00,12.06,12.09,12.06,12.08,72400.0,11.0058,11.0332,11.0058,11.0241,72400.0
2013-07-19 13:40:00,12.08,12.09,12.08,12.09,100000.0,11.0241,11.0332,11.0241,11.0332,100000.0
2013-07-19 13:50:00,12.09,12.1,12.09,12.09,44000.0,11.0332,11.0423,11.0332,11.0332,44000.0
2013-07-19 14:00:00,12.1,12.12,12.09,12.12,62400.0,11.0423,11.0606,11.0332,11.0606,62400.0
2013-07-19 14:10:00,12.12,12.14,12.12,12.13,298000.0,11.0606,11.0788,11.0606,11.0697,298000.0
2013-07-19 14:20:00,12.14,12.14,12.12,12.13,52000.0,11.0788,11.0788,11.0606,11.0697,52000.0
2013-07-19 14:30:00,12.13,12.13,12.11,12.12,68000.0,11.0697,11.0697,11.0514,11.0606,68000.0
2013-07-19 14:40:00,12.12,12.12,12.11,12.12,63200.0,11.0606,11.0606,11.0514,11.0606,63200.0
2013-07-19 14:50:00,12.12,12.12,12.1,12.11,68800.0,11.0606,11.0606,11.0423,11.0514,68800.0
2013-07-19 15:00:00,12.11,12.13,12.11,12.13,144000.0,11.0514,11.0697,11.0514,11.0697,144000.0
2013-07-19 15:10:00,12.13,12.13,12.12,12.12,49200.0,11.0697,11.0697,11.0606,11.0606,49200.0
2013-07-19 15:20:00,12.12,12.12,12.11,12.12,99600.0,11.0606,11.0606,11.0514,11.0606,99600.0
2013-07-19 15:30:00,12.12,12.13,12.12,12.13,61200.0,11.0606,11.0697,11.0606,11.0697,61200.0
2013-07-19 15:40:00,12.13,12.15,12.13,12.14,172000.0,11.0697,11.088,11.0697,11.0788,172000.0
2013-07-19 15:50:00,12.14,12.16,12.14,12.15,241200.0,11.0788,11.0971,11.0788,11.088,241200.0
2013-07-22 09:30:00,12.22,12.23,12.18,12.19,324400.0,11.1518,11.161,11.1153,11.1245,324400.0
2013-07-22 09:40:00,12.18,12.19,12.14,12.15,280000.0,11.1153,11.1245,11.0788,11.088,280000.0
2013-07-22 09:50:00,12.16,12.18,12.15,12.16,178400.0,11.0971,11.1153,11.088,11.0971,178400.0
2013-07-22 10:00:00,12.15,12.18,12.13,12.18,226000.0,11.088,11.1153,11.0697,11.1153,226000.0
2013-07-22 10:10:00,12.18,12.21,12.18,12.19,60000.0,11.1153,11.1427,11.1153,11.1245,60000.0
2013-07-22 10:20:00,12.19,12.19,12.18,12.18,46400.0,11.1245,11.1245,11.1153,11.1153,46400.0
2013-07-22 10:30:00,12.18,12.2,12.16,12.19,112800.0,11.1153,11.1336,11.0971,11.1245,112800.0
2013-07-22 10:40:00,12.19,12.22,12.19,12.21,102000.0,11.1245,11.1518,11.1245,11.1427,102000.0
2013-07-22 10:50:00,12.22,12.22,12.2,12.21,96800.0,11.1518,11.1518,11.1336,11.1427,96800.0
2013-07-22 11:00:00,12.21,12.25,12.21,12.25,210800.0,11.1427,11.1792,11.1427,11.1792,210800.0
2013-07-22 11:10:00,12.25,12.26,12.24,12.24,95200.0,11.1792,11.1883,11.1701,11.1701,95200.0
2013-07-22 11:20:00,12.24,12.27,12.24,12.26,102400.0,11.1701,11.1975,11.1701,11.1883,102400.0
2013-07-22 11:30:00,12.26,12.29,12.26,12.28,226400.0,11.1883,11.2157,11.1883,11.2066,226400.0
2013-07-22 11:40:00,12.28,12.29,12.26,12.27,220400.0,11.2066,11.2157,11.1883,11.1975,220400.0
2013-07-22 11:50:00,12.27,12.27,12.22,12.23,309600.0,11.1975,11.1975,11.1518,11.161,309600.0
2013-07-22 12:00:00,12.23,12.24,12.22,12.24,57200.0,11.161,11.1701,11.1518,11.1701,57200.0
2013-07-22 12:10:00,12.24,12.24,12.24,12.24,61600.0,11.1701,11.1701,11.1701,11.1701,61600.0
2013-07-22 12:20:00,12.24,12.24,12.22,12.24,69600.0,11.1701,11.1701,11.1518,11.1701,69600.0
2013-07-22 12:30:00,12.24,12.24,12.23,12.24,25600.0,11.1701,11.1701,11.161,11.1701,25600.0
2013-07-22 12:40:00,12.25,12.25,12.24,12.25,36000.0,11.1792,11.1792,11.1701,11.1792,36000.0
2013-07-22 12:50:00,12.26,12.26,12.24,12.24,161600.0,11.1883,11.1883,11.1701,11.1701,161600.0
2013-07-22 13:00:00,12.24,12.25,12.24,12.24,24400.0,11.1701,11.1792,11.1701,11.1701,24400.0
2013-07-22 13:10:00,12.24,12.24,12.21,12.21,112000.0,11.1701,11.1701,11.1427,11.1427,112000.0
2013-07-22 13:20:00,12.21,12.22,12.2,12.22,80800.0,11.1427,11.1518,11.1336,11.1518,80800.0
2013-07-22 13:30:00,12.21,12.22,12.2,12.2,57600.0,11.1427,11.1518,11.1336,11.1336,57600.0
2013-07-22 13:40:00,12.2,12.2,12.18,12.18,140000.0,11.1336,11.1336,11.1153,11.1153,140000.0
2013-07-22 13:50:00,12.18,12.21,12.18,12.2,59200.0,11.1153,11.1427,11.1153,11.1336,59200.0
2013-07-22 14:00:00,12.21,12.21,12.2,12.21,108000.0,11.1427,11.1427,11.1336,11.1427,108000.0
2013-07-22 14:10:00,12.21,12.23,12.21,12.22,151600.0,11.1427,11.161,11.1427,11.1518,151600.0
2013-07-22 14:20:00,12.22,12.22,12.21,12.21,60000.0,11.1518,11.1518,11.1427,11.1427,60000.0
2013-07-22 14:30:00,12.22,12.22,12.21,12.22,49200.0,11.1518,11.1518,11.1427,11.1518,49200.0
2013-07-22 14:40:00,12.22,12.25,12.22,12.24,71200.0,11.1518,11.1792,11.1518,11.1701,71200.0
2013-07-22 14:50:00,12.24,12.26,12.24,12.26,121200.0,11.1701,11.1883,11.1701,11.1883,121200.0
2013-07-22 15:00:00,12.26,12.26,12.24,12.24,141200.0,11.1883,11.1883,11.1701,11.1701,141200.0
2013-07-22 15:10:00,12.24,12.24,12.24,12.24,89200.0,11.1701,11.1701,11.1701,11.1701,89200.0
2013-07-22 15:20:00,12.24,12.24,12.23,12.24,94800.0,11.1701,11.1701,11.161,11.1701,94800.0
2013-07-22 15:30:00,12.24,12.24,12.19,12.2,208000.0,11.1701,11.1701,11.1245,11.1336,208000.0
2013-07-22 15:40:00,12.2,12.22,12.2,12.21,223200.0,11.1336,11.1518,11.1336,11.1427,223200.0
2013-07-22 15:50:00,12.21,12.24,12.21,12.23,404800.0,11.1427,11.1701,11.1427,11.161,404800.0
2013-07-23 09:30:00,12.3,12.31,12.27,12.3,460800.0,11.2248,11.234,11.1975,11.2248,460800.0
2013-07-23 09:40:00,12.3,12.3,12.28,12.29,152800.0,11.2248,11.2248,11.2066,11.2157,152800.0
2013-07-23 09:50:00,12.29,12.29,12.25,12.27,602000.0,11.2157,11.2157,11.1792,11.1975,602000.0
2013-07-23 10:00:00,12.27,12.27,12.21,12.21,224000.0,11.1975,11.1975,11.1427,11.1427,224000.0
2013-07-23 10:10:00,12.21,12.24,12.21,12.23,340800.0,11.1427,11.1701,11.1427,11.161,340800.0
2013-07-23 10:20:00,12.23,12.24,12.2,12.2,173200.0,11.161,11.1701,11.1336,11.1336,173200.0
2013-07-23 10:30:00,12.2,12.2,12.17,12.17,344400.0,11.1336,11.1336,11.1062,11.1062,344400.0
2013-07-23 10:40:00,12.17,12.19,12.16,12.17,119600.0,11.1062,11.1245,11.0971,11.1062,119600.0
2013-07-23 10:50:00,12.17,12.18,12.16,12.16,98400.0,11.1062,11.1153,11.0971,11.0971,98400.0
2013-07-23 11:00:00,12.15,12.16,12.14,12.16,230000.0,11.088,11.0971,11.0788,11.0971,230000.0
2013-07-23 11:10:00,12.17,12.18,12.17,12.18,132400.0,11.1062,11.1153,11.1062,11.1153,132400.0
2013-07-23 11:20:00,12.18,12.2,12.18,12.19,117600.0,11.1153,11.1336,11.1153,11.1245,117600.0
2013-07-23 11:30:00,12.19,12.2,12.17,12.18,116400.0,11.1245,11.1336,11.1062,11.1153,116400.0
2013-07-23 11:40:00,12.18,12.22,12.18,12.21,262000.0,11.1153,11.1518,11.1153,11.1427,262000.0
2013-07-23 11:50:00,12.21,12.21,12.19,12.19,120800.0,11.1427,11.1427,11.1245,11.1245,120800.0
2013-07-23 12:00:00,12.18,12.2,12.17,12.2,132400.0,11.1153,11.1336,11.1062,11.1336,132400.0
2013-07-23 12:10:00,12.2,12.21,12.18,12.2,97200.0,11.1336,11.1427,11.1153,11.1336,97200.0
2013-07-23 12:20:00,12.2,12.21,12.2,12.2,114000.0,11.1336,11.1427,11.1336,11.1336,114000.0
2013-07-23 12:30:00,12.2,12.2,12.19,12.19,24400.0,11.1336,11.1336,11.1245,11.1245,24400.0
2013-07-23 12:40:00,12.2,12.2,12.19,12.19,47200.0,11.1336,11.1336,11.1245,11.1245,47200.0
2013-07-23 12:50:00,12.19,12.2,12.17,12.17,84400.0,11.1245,11.1336,11.1062,11.1062,84400.0
2013-07-23 13:00:00,12.18,12.22,12.18,12.22,245200.0,11.1153,11.1518,11.1153,11.1518,245200.0
2013-07-23 13:10:00,12.22,12.23,12.21,12.22,70000.0,11.1518,11.161,11.1427,11.1518,70000.0
2013-07-23 13:20:00,12.23,12.24,12.22,12.22,75600.0,11.161,11.1701,11.1518,11.1518,75600.0
2013-07-23 13:30:00,12.23,12.23,12.22,12.23,31600.0,11.161,11.161,11.1518,11.161,31600.0
2013-07-23 13:40:00,12.23,12.24,12.22,12.23,57600.0,11.161,11.1701,11.1518,11.161,57600.0
2013-07-23 13:50:00,12.23,12.24,12.2,12.21,186000.0,11.161,11.1701,11.1336,11.1427,186000.0
2013-07-23 14:00:00,12.22,12.22,12.21,12.22,74400.0,11.1518,11.1518,11.1427,11.1518,74400.0
2013-07-23 14:10:00,12.22,12.22,12.21,12.22,41600.0,11.1518,11.1518,11.1427,11.1518,41600.0
2013-07-23 14:20:00,12.22,12.23,12.21,12.22,35200.0,11.1518,11.161,11.1427,11.1518,35200.0
2013-07-23 14:30:00,12.22,12.23,12.21,12.23,66000.0,11.1518,11.161,11.1427,11.161,66000.0
2013-07-23 14:40:00,12.23,12.26,12.22,12.25,227200.0,11.161,11.1883,11.1518,11.1792,227200.0
2013-07-23 14:50:00,12.25,12.26,12.24,12.25,163200.0,11.1792,11.1883,11.1701,11.1792,163200.0
2013-07-23 15:00:00,12.24,12.25,12.24,12.24,202800.0,11.1701,11.1792,11.1701,11.1701,202800.0
2013-07-23 15:10:00,12.24,12.24,12.22,12.22,62400.0,11.1701,11.1701,11.1518,11.1518,62400.0
2013-07-23 15:20:00,12.22,12.23,12.21,12.22,120400.0,11.1518,11.161,11.1427,11.1518,120400.0
2013-07-23 15:30:00,12.22,12.24,12.21,12.21,373600.0,11.1518,11.1701,11.1427,11.1427,373600.0
2013-07-23 15:40:00,12.21,12.21,12.15,12.15,186000.0,11.1427,11.1427,11.088,11.088,186000.0
2013-07-23 15:50:00,12.15,12.19,12.15,12.18,634400.0,11.088,11.1245,11.088,11.1153,634400.0
2013-07-24 09:30:00,12.3,12.31,12.22,12.24,655200.0,11.2248,11.234,11.1518,11.1701,655200.0
2013-07-24 09:40:00,12.24,12.24,12.2,12.21,333600.0,11.1701,11.1701,11.1336,11.1427,333600.0
2013-07-24 09:50:00,12.2,12.2,12.15,12.15,343600.0,11.1336,11.1336,11.088,11.088,343600.0
2013-07-24 10:00:00,12.15,12.19,12.1,12.11,818800.0,11.088,11.1245,11.0423,11.0514,818800.0
2013-07-24 10:10:00,12.11,12.12,12.06,12.11,711600.0,11.0514,11.0606,11.0058,11.0514,711600.0
2013-07-24 10:20:00,12.11,12.12,12.06,12.08,367600.0,11.0514,11.0606,11.0058,11.0241,367600.0
2013-07-24 10:30:00,12.08,12.12,12.06,12.11,231200.0,11.0241,11.0606,11.0058,11.0514,231200.0
2013-07-24 10:40:00,12.11,12.13,12.1,12.12,170800.0,11.0514,11.0697,11.0423,11.0606,170800.0
2013-07-24 10:50:00,12.12,12.13,12.1,12.1,214400.0,11.0606,11.0697,11.0423,11.0423,214400.0
2013-07-24 11:00:00,12.1,12.12,12.09,12.09,126800.0,11.0423,11.0606,11.0332,11.0332,126800.0
2013-07-24 11:10:00,12.09,12.11,12.08,12.1,169600.0,11.0332,11.0514,11.0241,11.0423,169600.0
2013-07-24 11:20:00,12.11,12.13,12.11,12.12,143600.0,11.0514,11.0697,11.0514,11.0606,143600.0
2013-07-24 11:30:00,12.13,12.15,12.13,12.13,263600.0,11.0697,11.088,11.0697,11.0697,263600.0
2013-07-24 11:40:00,12.13,12.14,12.12,12.13,97600.0,11.0697,11.0788,11.0606,11.0697,97600.0
2013-07-24 11:50:00,12.13,12.13,12.1,12.1,200800.0,11.0697,11.0697,11.0423,11.0423,200800.0
2013-07-24 12:00:00,12.1,12.11,12.08,12.08,82000.0,11.0423,11.0514,11.0241,11.0241,82000.0
2013-07-24 12:10:00,12.08,12.09,12.02,12.04,428000.0,11.0241,11.0332,10.9693,10.9876,428000.0
2013-07-24 12:20:00,12.03,12.05,12.03,12.04,54000.0,10.9784,10.9967,10.9784,10.9876,54000.0
2013-07-24 12:30:00,12.04,12.05,12.02,12.04,152000.0,10.9876,10.9967,10.9693,10.9876,152000.0
2013-07-24 12:40:00,12.04,12.06,12.03,12.04,78000.0,10.9876,11.0058,10.9784,10.9876,78000.0
2013-07-24 12:50:00,12.04,12.04,12.01,12.01,83200.0,10.9876,10.9876,10.9602,10.9602,83200.0
2013-07-24 13:00:00,12.02,12.05,11.99,12.02,365600.0,10.9693,10.9967,10.9419,10.9693,365600.0
2013-07-24 13:10:00,12.02,12.02,11.97,12.0,499200.0,10.9693,10.9693,10.9237,10.9511,499200.0
2013-07-24 13:20:00,12.0,12.01,11.98,11.99,133600.0,10.9511,10.9602,10.9328,10.9419,133600.0
2013-07-24 13:30:00,11.99,11.99,11.95,11.97,204000.0,10.9419,10.9419,10.9054,10.9237,204000.0
2013-07-24 13:40:00,11.97,11.98,11.96,11.98,98000.0,10.9237,10.9328,10.9146,10.9328,98000.0
2013-07-24 13:50:00,11.98,11.99,11.96,11.99,171600.0,10.9328,10.9419,10.9146,10.9419,171600.0
2013-07-24 14:00:00,11.99,12.03,11.99,12.03,167200.0,10.9419,10.9784,10.9419,10.9784,167200.0
2013-07-24 14:10:00,12.02,12.04,12.02,12.02,167600.0,10.9693,10.9876,10.9693,10.9693,167600.0
2013-07-24 14:20:00,12.02,12.03,12.01,12.03,79600.0,10.9693,10.9784,10.9602,10.9784,79600.0
2013-07-24 14:30:00,12.03,12.03,11.99,12.0,153600.0,10.9784,10.9784,10.9419,10.9511,153600.0
2013-07-24 14:40:00,12.0,12.01,11.99,12.01,89200.0,10.9511,10.9602,10.9419,10.9602,89200.0
2013-07-24 14:50:00,12.02,12.04,12.02,12.03,240000.0,10.9693,10.9876,10.9693,10.9784,240000.0
2013-07-24 15:00:00,12.03,12.03,11.97,11.99,383600.0,10.9784,10.9784,10.9237,10.9419,383600.0
2013-07-24 15:10:00,11.98,12.0,11.96,11.97,146400.0,10.9328,10.9511,10.9146,10.9237,146400.0
2013-07-24 15:20:00,11.97,12.03,11.97,12.01,207200.0,10.9237,10.9784,10.9237,10.9602,207200.0
2013-07-24 15:30:00,12.02,12.02,11.98,11.98,280400.0,10.9693,10.9693,10.9328,10.9328,280400.0
2013-07-24 15:40:00,11.98,12.03,11.98,12.0,496400.0,10.9328,10.9784,10.9328,10.9511,496400.0
2013-07-24 15:50:00,12.0,12.04,11.99,12.03,866800.0,10.9511,10.9876,10.9419,10.9784,866800.0
2013-07-25 09:30:00,11.96,11.96,11.9,11.94,613600.0,10.9146,10.9146,10.8598,10.8963,613600.0
2013-07-25 09:40:00,11.94,12.01,11.92,12.0,576000.0,10.8963,10.9602,10.8781,10.9511,576000.0
2013-07-25 09:50:00,12.0,12.03,12.0,12.0,346400.0,10.9511,10.9784,10.9511,10.9511,346400.0
2013-07-25 10:00:00,12.02,12.05,12.02,12.03,520400.0,10.9693,10.9967,10.9693,10.9784,520400.0
2013-07-25 10:10:00,12.04,12.05,12.02,12.04,125200.0,10.9876,10.9967,10.9693,10.9876,125200.0
2013-07-25 10:20:00,12.03,12.04,12.01,12.01,156000.0,10.9784,10.9876,10.9602,10.9602,156000.0
2013-07-25 10:30:00,12.01,12.03,11.97,11.98,161600.0,10.9602,10.9784,10.9237,10.9328,161600.0
2013-07-25 10:40:00,11.98,12.02,11.97,12.02,78400.0,10.9328,10.9693,10.9237,10.9693,78400.0
2013-07-25 10:50:00,12.01,12.02,11.99,12.01,42800.0,10.9602,10.9693,10.9419,10.9602,42800.0
2013-07-25 11:00:00,12.0,12.0,11.94,11.95,148400.0,10.9511,10.9511,10.8963,10.9054,148400.0
2013-07-25 11:10:00,11.95,11.95,11.92,11.94,65600.0,10.9054,10.9054,10.8781,10.8963,65600.0
2013-07-25 11:20:00,11.93,11.93,11.9,11.92,54400.0,10.8872,10.8872,10.8598,10.8781,54400.0
2013-07-25 11:30:00,11.91,11.94,11.9,11.9,68800.0,10.8689,10.8963,10.8598,10.8598,68800.0
2013-07-25 11:40:00,11.9,11.95,11.9,11.94,74400.0,10.8598,10.9054,10.8598,10.8963,74400.0
2013-07-25 11:50:00,11.94,11.95,11.93,11.95,58000.0,10.8963,10.9054,10.8872,10.9054,58000.0
2013-07-25 12:00:00,11.94,11.95,11.93,11.95,73200.0,10.8963,10.9054,10.8872,10.9054,73200.0
2013-07-25 12:10:00,11.95,11.98,11.95,11.98,33600.0,10.9054,10.9328,10.9054,10.9328,33600.0
2013-07-25 12:20:00,11.98,12.02,11.98,12.01,122400.0,10.9328,10.9693,10.9328,10.9602,122400.0
2013-07-25 12:30:00,12.02,12.04,12.01,12.04,125200.0,10.9693,10.9876,10.9602,10.9876,125200.0
2013-07-25 12:40:00,12.04,12.09,12.04,12.08,116400.0,10.9876,11.0332,10.9876,11.0241,116400.0
2013-07-25 12:50:00,12.08,12.09,12.06,12.08,122000.0,11.0241,11.0332,11.0058,11.0241,122000.0
2013-07-25 13:00:00,12.08,12.09,12.06,12.06,117200.0,11.0241,11.0332,11.0058,11.0058,117200.0
2013-07-25 13:10:00,12.06,12.07,12.06,12.06,74800.0,11.0058,11.0149,11.0058,11.0058,74800.0
2013-07-25 13:20:00,12.06,12.08,12.06,12.08,26800.0,11.0058,11.0241,11.0058,11.0241,26800.0
2013-07-25 13:30:00,12.07,12.09,12.06,12.06,66000.0,11.0149,11.0332,11.0058,11.0058,66000.0
2013-07-25 13:40:00,12.06,12.07,12.05,12.07,39600.0,11.0058,11.0149,10.9967,11.0149,39600.0
2013-07-25 13:50:00,12.07,12.07,12.06,12.06,40000.0,11.0149,11.0149,11.0058,11.0058,40000.0
2013-07-25 14:00:00,12.06,12.11,12.06,12.1,93600.0,11.0058,11.0514,11.0058,11.0423,93600.0
2013-07-25 14:10:00,12.1,12.1,12.06,12.06,50400.0,11.0423,11.0423,11.0058,11.0058,50400.0
2013-07-25 14:20:00,12.06,12.06,12.02,12.03,144400.0,11.0058,11.0058,10.9693,10.9784,144400.0
2013-07-25 14:30:00,12.03,12.05,12.03,12.03,56400.0,10.9784,10.9967,10.9784,10.9784,56400.0
2013-07-25 14:40:00,12.04,12.05,12.04,12.04,160400.0,10.9876,10.9967,10.9876,10.9876,160400.0
2013-07-25 14:50:00,12.05,12.06,12.01,12.01,75600.0,10.9967,11.0058,10.9602,10.9602,75600.0
2013-07-25 15:00:00,12.01,12.07,12.01,12.06,160800.0,10.9602,11.0149,10.9602,11.0058,160800.0
2013-07-25 15:10:00,12.06,12.09,12.06,12.07,255200.0,11.0058,11.0332,11.0058,11.0149,255200.0
2013-07-25 15:20:00,12.07,12.13,12.06,12.09,191200.0,11.0149,11.0697,11.0058,11.0332,191200.0
2013-07-25 15:30:00,12.09,12.13,12.08,12.12,214400.0,11.0332,11.0697,11.0241,11.0606,214400.0
2013-07-25 15:40:00,12.11,12.13,12.09,12.11,163200.0,11.0514,11.0697,11.0332,11.0514,163200.0
2013-07-25 15:50:00,12.11,12.13,12.1,12.12,214400.0,11.0514,11.0697,11.0423,11.0606,214400.0
2013-07-26 09:30:00,11.96,11.99,11.95,11.99,645200.0,10.9146,10.9419,10.9054,10.9419,645200.0
2013-07-26 09:40:00,11.99,11.99,11.96,11.97,364000.0,10.9419,10.9419,10.9146,10.9237,364000.0
2013-07-26 09:50:00,11.98,12.0,11.96,12.0,222800.0,10.9328,10.9511,10.9146,10.9511,222800.0
2013-07-26 10:00:00,11.99,12.02,11.97,11.98,315600.0,10.9419,10.9693,10.9237,10.9328,315600.0
2013-07-26 10:10:00,11.97,11.99,11.95,11.99,97600.0,10.9237,10.9419,10.9054,10.9419,97600.0
2013-07-26 10:20:00,11.98,11.99,11.93,11.93,148800.0,10.9328,10.9419,10.8872,10.8872,148800.0
2013-07-26 10:30:00,11.93,11.94,11.91,11.93,118800.0,10.8872,10.8963,10.8689,10.8872,118800.0
2013-07-26 10:40:00,11.93,11.95,11.84,11.85,434400.0,10.8872,10.9054,10.805,10.8142,434400.0
2013-07-26 10:50:00,11.86,11.86,11.81,11.84,289600.0,10.8233,10.8233,10.7777,10.805,289600.0
2013-07-26 11:00:00,11.83,11.87,11.81,11.86,294000.0,10.7959,10.8324,10.7777,10.8233,294000.0
2013-07-26 11:10:00,11.86,11.88,11.85,11.88,132400.0,10.8233,10.8416,10.8142,10.8416,132400.0
2013-07-26 11:20:00,11.88,11.89,11.86,11.86,74400.0,10.8416,10.8507,10.8233,10.8233,74400.0
2013-07-26 11:30:00,11.87,11.9,11.86,11.89,116400.0,10.8324,10.8598,10.8233,10.8507,116400.0
2013-07-26 11:40:00,11.9,11.93,11.89,11.92,116800.0,10.8598,10.8872,10.8507,10.8781,116800.0
2013-07-26 11:50:00,11.92,11.93,11.9,11.92,107200.0,10.8781,10.8872,10.8598,10.8781,107200.0
2013-07-26 12:00:00,11.93,11.96,11.93,11.96,287200.0,10.8872,10.9146,10.8872,10.9146,287200.0
2013-07-26 12:10:00,11.96,11.97,11.95,11.95,84800.0,10.9146,10.9237,10.9054,10.9054,84800.0
2013-07-26 12:20:00,11.95,11.97,11.94,11.97,192000.0,10.9054,10.9237,10.8963,10.9237,192000.0
2013-07-26 12:30:00,11.97,11.99,11.96,11.98,135200.0,10.9237,10.9419,10.9146,10.9328,135200.0
2013-07-26 12:40:00,11.98,11.99,11.97,11.98,50000.0,10.9328,10.9419,10.9237,10.9328,50000.0
2013-07-26 12:50:00,11.99,11.99,11.96,11.96,150800.0,10.9419,10.9419,10.9146,10.9146,150800.0
2013-07-26 13:00:00,11.96,11.99,11.96,11.99,63200.0,10.9146,10.9419,10.9146,10.9419,63200.0
2013-07-26 13:10:00,11.99,12.0,11.98,12.0,38000.0,10.9419,10.9511,10.9328,10.9511,38000.0
2013-07-26 13:20:00,12.0,12.05,12.0,12.04,167200.0,10.9511,10.9967,10.9511,10.9876,167200.0
2013-07-26 13:30:00,12.04,12.04,12.02,12.02,41200.0,10.9876,10.9876,10.9693,10.9693,41200.0
2013-07-26 13:40:00,12.02,12.03,12.01,12.03,46400.0,10.9693,10.9784,10.9602,10.9784,46400.0
2013-07-26 13:50:00,12.03,12.04,12.03,12.03,44000.0,10.9784,10.9876,10.9784,10.9784,44000.0
2013-07-26 14:00:00,12.03,12.04,12.02,12.03,38800.0,10.9784,10.9876,10.9693,10.9784,38800.0
2013-07-26 14:10:00,12.04,12.07,12.03,12.03,206800.0,10.9876,11.0149,10.9784,10.9784,206800.0
2013-07-26 14:20:00,12.03,12.04,11.99,11.99,108400.0,10.9784,10.9876,10.9419,10.9419,108400.0
2013-07-26 14:30:00,11.99,12.02,11.99,12.01,57600.0,10.9419,10.9693,10.9419,10.9602,57600.0
2013-07-26 14:40:00,12.01,12.05,12.01,12.03,68800.0,10.9602,10.9967,10.9602,10.9784,68800.0
2013-07-26 14:50:00,12.05,12.08,12.05,12.06,111200.0,10.9967,11.0241,10.9967,11.0058,111200.0
2013-07-26 15:00:00,12.06,12.08,12.04,12.08,190800.0,11.0058,11.0241,10.9876,11.0241,190800.0
2013-07-26 15:10:00,12.08,12.1,12.07,12.08,98400.0,11.0241,11.0423,11.0149,11.0241,98400.0
2013-07-26 15:20:00,12.08,12.11,12.08,12.08,287200.0,11.0241,11.0514,11.0241,11.0241,287200.0
2013-07-26 15:30:00,12.09,12.11,12.08,12.1,93600.0,11.0332,11.0514,11.0241,11.0423,93600.0
2013-07-26 15:40:00,12.11,12.13,12.1,12.12,281600.0,11.0514,11.0697,11.0423,11.0606,281600.0
2013-07-26 15:50:00,12.12,12.15,12.1,12.15,354400.0,11.0606,11.088,11.0423,11.088,354400.0
2013-07-29 09:30:00,12.05,12.09,12.05,12.07,254000.0,10.9967,11.0332,10.9967,11.0149,254000.0
2013-07-29 09:40:00,12.06,12.13,12.06,12.11,248400.0,11.0058,11.0697,11.0058,11.0514,248400.0
2013-07-29 09:50:00,12.11,12.11,12.06,12.09,221600.0,11.0514,11.0514,11.0058,11.0332,221600.0
2013-07-29 10:00:00,12.09,12.11,12.06,12.06,216000.0,11.0332,11.0514,11.0058,11.0058,216000.0
2013-07-29 10:10:00,12.06,12.06,12.02,12.05,224400.0,11.0058,11.0058,10.9693,10.9967,224400.0
2013-07-29 10:20:00,12.05,12.08,12.04,12.07,175600.0,10.9967,11.0241,10.9876,11.0149,175600.0
2013-07-29 10:30:00,12.06,12.06,12.01,12.04,163200.0,11.0058,11.0058,10.9602,10.9876,163200.0
2013-07-29 10:40:00,12.04,12.06,12.02,12.05,228000.0,10.9876,11.0058,10.9693,10.9967,228000.0
2013-07-29 10:50:00,12.05,12.06,12.04,12.06,37200.0,10.9967,11.0058,10.9876,11.0058,37200.0
2013-07-29 11:00:00,12.05,12.06,11.99,12.01,123200.0,10.9967,11.0058,10.9419,10.9602,123200.0
2013-07-29 11:10:00,12.01,12.01,11.96,11.96,171600.0,10.9602,10.9602,10.9146,10.9146,171600.0
2013-07-29 11:20:00,11.96,11.97,11.94,11.95,111600.0,10.9146,10.9237,10.8963,10.9054,111600.0
2013-07-29 11:30:00,11.95,11.97,11.94,11.95,247600.0,10.9054,10.9237,10.8963,10.9054,247600.0
2013-07-29 11:40:00,11.95,11.96,11.94,11.96,70400.0,10.9054,10.9146,10.8963,10.9146,70400.0
2013-07-29 11:50:00,11.97,11.98,11.96,11.97,136800.0,10.9237,10.9328,10.9146,10.9237,136800.0
2013-07-29 12:00:00,11.97,11.99,11.97,11.98,173200.0,10.9237,10.9419,10.9237,10.9328,173200.0
2013-07-29 12:10:00,11.98,11.98,11.96,11.97,87200.0,10.9328,10.9328,10.9146,10.9237,87200.0
2013-07-29 12:20:00,11.98,11.99,11.97,11.99,115600.0,10.9328,10.9419,10.9237,10.9419,115600.0
2013-07-29 12:30:00,11.99,11.99,11.98,11.99,30000.0,10.9419,10.9419,10.9328,10.9419,30000.0
2013-07-29 12:40:00,11.98,12.02,11.98,12.01,154400.0,10.9328,10.9693,10.9328,10.9602,154400.0
2013-07-29 12:50:00,12.01,12.02,12.0,12.01,37600.0,10.9602,10.9693,10.9511,10.9602,37600.0
2013-07-29 13:00:00,12.01,12.02,12.0,12.02,77600.0,10.9602,10.9693,10.9511,10.9693,77600.0
2013-07-29 13:10:00,12.0,12.03,12.0,12.02,60800.0,10.9511,10.9784,10.9511,10.9693,60800.0
2013-07-29 13:20:00,12.02,12.02,12.0,12.01,55200.0,10.9693,10.9693,10.9511,10.9602,55200.0
2013-07-29 13:30:00,12.01,12.01,11.98,11.98,40400.0,10.9602,10.9602,10.9328,10.9328,40400.0
2013-07-29 13:40:00,11.98,11.99,11.97,11.99,31600.0,10.9328,10.9419,10.9237,10.9419,31600.0
2013-07-29 13:50:00,11.99,12.02,11.98,12.0,41200.0,10.9419,10.9693,10.9328,10.9511,41200.0
2013-07-29 14:00:00,12.0,12.05,12.0,12.05,160800.0,10.9511,10.9967,10.9511,10.9967,160800.0
2013-07-29 14:10:00,12.05,12.08,12.05,12.06,158000.0,10.9967,11.0241,10.9967,11.0058,158000.0
2013-07-29 14:20:00,12.06,12.07,12.06,12.07,130400.0,11.0058,11.0149,11.0058,11.0149,130400.0
2013-07-29 14:30:00,12.07,12.09,12.05,12.06,102000.0,11.0149,11.0332,10.9967,11.0058,102000.0
2013-07-29 14:40:00,12.07,12.09,12.06,12.07,134800.0,11.0149,11.0332,11.0058,11.0149,134800.0
2013-07-29 14:50:00,12.06,12.07,12.06,12.06,9600.0,11.0058,11.0149,11.0058,11.0058,9600.0
2013-07-29 15:00:00,12.06,12.06,12.04,12.06,32000.0,11.0058,11.0058,10.9876,11.0058,32000.0
2013-07-29 15:10:00,12.05,12.06,12.03,12.04,73600.0,10.9967,11.0058,10.9784,10.9876,73600.0
2013-07-29 15:20:00,12.04,12.06,12.03,12.06,58400.0,10.9876,11.0058,10.9784,11.0058,58400.0
2013-07-29 15:30:00,12.06,12.06,12.05,12.06,62800.0,11.0058,11.0058,10.9967,11.0058,62800.0
2013-07-29 15:40:00,12.05,12.06,12.03,12.05,129600.0,10.9967,11.0058,10.9784,10.9967,129600.0
2013-07-29 15:50:00,12.06,12.06,11.99,12.03,640800.0,11.0058,11.0058,10.9419,10.9784,640800.0
2013-07-30 09:30:00,12.15,12.18,12.12,12.13,444800.0,11.088,11.1153,11.0606,11.0697,444800.0
2013-07-30 09:40:00,12.13,12.13,12.09,12.09,618800.0,11.0697,11.0697,11.0332,11.0332,618800.0
2013-07-30 09:50:00,12.09,12.13,12.09,12.12,224800.0,11.0332,11.0697,11.0332,11.0606,224800.0
2013-07-30 10:00:00,12.11,12.15,12.11,12.14,166800.0,11.0514,11.088,11.0514,11.0788,166800.0
2013-07-30 10:10:00,12.15,12.15,12.12,12.13,117600.0,11.088,11.088,11.0606,11.0697,117600.0
2013-07-30 10:20:00,12.12,12.16,12.12,12.15,82800.0,11.0606,11.0971,11.0606,11.088,82800.0
2013-07-30 10:30:00,12.14,12.15,12.12,12.12,98400.0,11.0788,11.088,11.0606,11.0606,98400.0
2013-07-30 10:40:00,12.13,12.14,12.11,12.14,73200.0,11.0697,11.0788,11.0514,11.0788,73200.0
2013-07-30 10:50:00,12.13,12.15,12.08,12.09,162800.0,11.0697,11.088,11.0241,11.0332,162800.0
2013-07-30 11:00:00,12.08,12.09,12.07,12.08,213200.0,11.0241,11.0332,11.0149,11.0241,213200.0
2013-07-30 11:10:00,12.09,12.11,12.08,12.1,78000.0,11.0332,11.0514,11.0241,11.0423,78000.0
2013-07-30 11:20:00,12.1,12.12,12.1,12.11,111200.0,11.0423,11.0606,11.0423,11.0514,111200.0
2013-07-30 11:30:00,12.1,12.13,12.1,12.11,82000.0,11.0423,11.0697,11.0423,11.0514,82000.0
2013-07-30 11:40:00,12.11,12.13,12.1,12.13,68000.0,11.0514,11.0697,11.0423,11.0697,68000.0
2013-07-30 11:50:00,12.12,12.13,12.11,12.11,78800.0,11.0606,11.0697,11.0514,11.0514,78800.0
2013-07-30 12:00:00,12.11,12.12,12.09,12.1,56400.0,11.0514,11.0606,11.0332,11.0423,56400.0
2013-07-30 12:10:00,12.1,12.1,12.06,12.06,151200.0,11.0423,11.0423,11.0058,11.0058,151200.0
2013-07-30 12:20:00,12.07,12.09,12.06,12.07,109600.0,11.0149,11.0332,11.0058,11.0149,109600.0
2013-07-30 12:30:00,12.08,12.09,12.06,12.07,25600.0,11.0241,11.0332,11.0058,11.0149,25600.0
2013-07-30 12:40:00,12.07,12.1,12.07,12.09,127200.0,11.0149,11.0423,11.0149,11.0332,127200.0
2013-07-30 12:50:00,12.08,12.09,12.06,12.08,49200.0,11.0241,11.0332,11.0058,11.0241,49200.0
2013-07-30 13:00:00,12.09,12.09,12.07,12.08,19600.0,11.0332,11.0332,11.0149,11.0241,19600.0
2013-07-30 13:10:00,12.08,12.08,12.02,12.03,242800.0,11.0241,11.0241,10.9693,10.9784,242800.0
2013-07-30 13:20:00,12.03,12.03,11.98,11.99,177200.0,10.9784,10.9784,10.9328,10.9419,177200.0
2013-07-30 13:30:00,11.99,11.99,11.96,11.99,255600.0,10.9419,10.9419,10.9146,10.9419,255600.0
2013-07-30 13:40:00,11.98,11.98,11.95,11.98,141200.0,10.9328,10.9328,10.9054,10.9328,141200.0
2013-07-30 13:50:00,11.98,11.99,11.97,11.99,110000.0,10.9328,10.9419,10.9237,10.9419,110000.0
2013-07-30 14:00:00,11.98,11.99,11.98,11.98,82000.0,10.9328,10.9419,10.9328,10.9328,82000.0
2013-07-30 14:10:00,11.99,11.99,11.97,11.99,100000.0,10.9419,10.9419,10.9237,10.9419,100000.0
2013-07-30 14:20:00,11.98,12.01,11.98,12.0,52000.0,10.9328,10.9602,10.9328,10.9511,52000.0
2013-07-30 14:30:00,12.0,12.03,12.0,12.02,92000.0,10.9511,10.9784,10.9511,10.9693,92000.0
2013-07-30 14:40:00,12.02,12.03,12.01,12.01,132800.0,10.9693,10.9784,10.9602,10.9602,132800.0
2013-07-30 14:50:00,12.01,12.03,12.0,12.01,114800.0,10.9602,10.9784,10.9511,10.9602,114800.0
2013-07-30 15:00:00,12.01,12.06,11.99,12.06,122400.0,10.9602,11.0058,10.9419,11.0058,122400.0
2013-07-30 15:10:00,12.06,12.06,12.05,12.05,134400.0,11.0058,11.0058,10.9967,10.9967,134400.0
2013-07-30 15:20:00,12.05,12.08,12.05,12.07,142800.0,10.9967,11.0241,10.9967,11.0149,142800.0
2013-07-30 15:30:00,12.08,12.08,12.06,12.06,79200.0,11.0241,11.0241,11.0058,11.0058,79200.0
2013-07-30 15:40:00,12.06,12.1,12.05,12.05,283600.0,11.0058,11.0423,10.9967,10.9967,283600.0
2013-07-30 15:50:00,12.05,12.07,12.03,12.03,849600.0,10.9967,11.0149,10.9784,10.9784,849600.0
2013-07-31 09:30:00,12.11,12.17,12.11,12.15,347200.0,11.0514,11.1062,11.0514,11.088,347200.0
2013-07-31 09:40:00,12.14,12.16,12.11,12.15,150800.0,11.0788,11.0971,11.0514,11.088,150800.0
2013-07-31 09:50:00,12.16,12.16,12.13,12.15,94400.0,11.0971,11.0971,11.0697,11.088,94400.0
2013-07-31 10:00:00,12.16,12.16,12.12,12.13,186800.0,11.0971,11.0971,11.0606,11.0697,186800.0
2013-07-31 10:10:00,12.13,12.17,12.12,12.15,91600.0,11.0697,11.1062,11.0606,11.088,91600.0
2013-07-31 10:20:00,12.15,12.22,12.14,12.22,358800.0,11.088,11.1518,11.0788,11.1518,358800.0
2013-07-31 10:30:00,12.22,12.26,12.21,12.24,203200.0,11.1518,11.1883,11.1427,11.1701,203200.0
2013-07-31 10:40:00,12.24,12.26,12.24,12.25,90800.0,11.1701,11.1883,11.1701,11.1792,90800.0
2013-07-31 10:50:00,12.26,12.27,12.24,12.25,132000.0,11.1883,11.1975,11.1701,11.1792,132000.0
2013-07-31 11:00:00,12.25,12.26,12.24,12.24,119600.0,11.1792,11.1883,11.1701,11.1701,119600.0
2013-07-31 11:10:00,12.24,12.24,12.21,12.21,83200.0,11.1701,11.1701,11.1427,11.1427,83200.0
2013-07-31 11:20:00,12.22,12.24,12.19,12.19,121600.0,11.1518,11.1701,11.1245,11.1245,121600.0
2013-07-31 11:30:00,12.19,12.22,12.18,12.2,261200.0,11.1245,11.1518,11.1153,11.1336,261200.0
2013-07-31 11:40:00,12.19,12.21,12.19,12.2,126400.0,11.1245,11.1427,11.1245,11.1336,126400.0
2013-07-31 11:50:00,12.19,12.2,12.19,12.19,45600.0,11.1245,11.1336,11.1245,11.1245,45600.0
2013-07-31 12:00:00,12.18,12.19,12.16,12.17,134000.0,11.1153,11.1245,11.0971,11.1062,134000.0
2013-07-31 12:10:00,12.17,12.19,12.17,12.19,48400.0,11.1062,11.1245,11.1062,11.1245,48400.0
2013-07-31 12:20:00,12.19,12.19,12.16,12.16,43200.0,11.1245,11.1245,11.0971,11.0971,43200.0
2013-07-31 12:30:00,12.16,12.16,12.13,12.13,68800.0,11.0971,11.0971,11.0697,11.0697,68800.0
2013-07-31 12:40:00,12.13,12.13,12.11,12.12,38400.0,11.0697,11.0697,11.0514,11.0606,38400.0
2013-07-31 12:50:00,12.12,12.12,12.11,12.11,77200.0,11.0606,11.0606,11.0514,11.0514,77200.0
2013-07-31 13:00:00,12.11,12.12,12.09,12.09,70000.0,11.0514,11.0606,11.0332,11.0332,70000.0
2013-07-31 13:10:00,12.1,12.11,12.09,12.1,36400.0,11.0423,11.0514,11.0332,11.0423,36400.0
2013-07-31 13:20:00,12.1,12.11,12.1,12.1,80000.0,11.0423,11.0514,11.0423,11.0423,80000.0
2013-07-31 13:30:00,12.1,12.11,12.1,12.11,55600.0,11.0423,11.0514,11.0423,11.0514,55600.0
2013-07-31 13:40:00,12.11,12.13,12.11,12.11,96000.0,11.0514,11.0697,11.0514,11.0514,96000.0
2013-07-31 13:50:00,12.11,12.12,12.11,12.11,72800.0,11.0514,11.0606,11.0514,11.0514,72800.0
2013-07-31 14:00:00,12.11,12.22,12.11,12.15,1109200.0,11.0514,11.1518,11.0514,11.088,1109200.0
2013-07-31 14:10:00,12.14,12.17,12.03,12.1,462000.0,11.0788,11.1062,10.9784,11.0423,462000.0
2013-07-31 14:20:00,12.09,12.19,12.09,12.15,301200.0,11.0332,11.1245,11.0332,11.088,301200.0
2013-07-31 14:30:00,12.16,12.26,12.16,12.23,410000.0,11.0971,11.1883,11.0971,11.161,410000.0
2013-07-31 14:40:00,12.24,12.28,12.24,12.26,295600.0,11.1701,11.2066,11.1701,11.1883,295600.0
2013-07-31 14:50:00,12.27,12.3,12.27,12.3,327600.0,11.1975,11.2248,11.1975,11.2248,327600.0
2013-07-31 15:00:00,12.3,12.3,12.23,12.23,167600.0,11.2248,11.2248,11.161,11.161,167600.0
2013-07-31 15:10:00,12.24,12.24,12.18,12.19,118000.0,11.1701,11.1701,11.1153,11.1245,118000.0
2013-07-31 15:20:00,12.18,12.22,12.17,12.22,83600.0,11.1153,11.1518,11.1062,11.1518,83600.0
2013-07-31 15:30:00,12.22,12.22,12.13,12.15,388400.0,11.1518,11.1518,11.0697,11.088,388400.0
2013-07-31 15:40:00,12.14,12.14,12.05,12.06,333200.0,11.0788,11.0788,10.9967,11.0058,333200.0
2013-07-31 15:50:00,12.06,12.1,12.01,12.04,909200.0,11.0058,11.0423,10.9602,10.9876,909200.0
2013-08-01 09:30:00,12.33,12.38,12.31,12.36,592800.0,11.2522,11.2978,11.234,11.2796,592800.0
2013-08-01 09:40:00,12.36,12.39,12.34,12.36,350000.0,11.2796,11.307,11.2613,11.2796,350000.0
2013-08-01 09:50:00,12.37,12.39,12.35,12.35,247200.0,11.2887,11.307,11.2705,11.2705,247200.0
2013-08-01 10:00:00,12.33,12.43,12.33,12.43,239200.0,11.2522,11.3435,11.2522,11.3435,239200.0
2013-08-01 10:10:00,12.43,12.43,12.4,12.41,46000.0,11.3435,11.3435,11.3161,11.3252,46000.0
2013-08-01 10:20:00,12.41,12.44,12.41,12.44,125200.0,11.3252,11.3526,11.3252,11.3526,125200.0
2013-08-01 10:30:00,12.43,12.43,12.4,12.41,230000.0,11.3435,11.3435,11.3161,11.3252,230000.0
2013-08-01 10:40:00,12.42,12.42,12.38,12.39,132400.0,11.3344,11.3344,11.2978,11.307,132400.0
2013-08-01 10:50:00,12.39,12.39,12.37,12.37,155200.0,11.307,11.307,11.2887,11.2887,155200.0
2013-08-01 11:00:00,12.38,12.38,12.36,12.38,398800.0,11.2978,11.2978,11.2796,11.2978,398800.0
2013-08-01 11:10:00,12.39,12.39,12.36,12.39,174000.0,11.307,11.307,11.2796,11.307,174000.0
2013-08-01 11:20:00,12.37,12.39,12.37,12.39,24800.0,11.2887,11.307,11.2887,11.307,24800.0
2013-08-01 11:30:00,12.39,12.41,12.39,12.4,80000.0,11.307,11.3252,11.307,11.3161,80000.0
2013-08-01 11:40:00,12.41,12.41,12.39,12.4,157600.0,11.3252,11.3252,11.307,11.3161,157600.0
2013-08-01 11:50:00,12.41,12.41,12.38,12.4,133600.0,11.3252,11.3252,11.2978,11.3161,133600.0
2013-08-01 12:00:00,12.4,12.4,12.37,12.38,123200.0,11.3161,11.3161,11.2887,11.2978,123200.0
2013-08-01 12:10:00,12.38,12.43,12.38,12.43,232400.0,11.2978,11.3435,11.2978,11.3435,232400.0
2013-08-01 12:20:00,12.43,12.44,12.42,12.42,57200.0,11.3435,11.3526,11.3344,11.3344,57200.0
2013-08-01 12:30:00,12.43,12.44,12.4,12.41,132800.0,11.3435,11.3526,11.3161,11.3252,132800.0
2013-08-01 12:40:00,12.41,12.42,12.4,12.41,15600.0,11.3252,11.3344,11.3161,11.3252,15600.0
2013-08-01 12:50:00,12.4,12.42,12.4,12.41,40400.0,11.3161,11.3344,11.3161,11.3252,40400.0
2013-08-01 13:00:00,12.4,12.41,12.39,12.4,24800.0,11.3161,11.3252,11.307,11.3161,24800.0
2013-08-01 13:10:00,12.41,12.41,12.4,12.4,30400.0,11.3252,11.3252,11.3161,11.3161,30400.0
2013-08-01 13:20:00,12.4,12.4,12.4,12.4,72400.0,11.3161,11.3161,11.3161,11.3161,72400.0
2013-08-01 13:30:00,12.4,12.4,12.39,12.4,18400.0,11.3161,11.3161,11.307,11.3161,18400.0
2013-08-01 13:40:00,12.39,12.4,12.39,12.4,8000.0,11.307,11.3161,11.307,11.3161,8000.0
2013-08-01 13:50:00,12.41,12.43,12.41,12.43,32000.0,11.3252,11.3435,11.3252,11.3435,32000.0
2013-08-01 14:00:00,12.43,12.47,12.42,12.47,137200.0,11.3435,11.38,11.3344,11.38,137200.0
2013-08-01 14:10:00,12.47,12.48,12.45,12.46,302000.0,11.38,11.3891,11.3617,11.3709,302000.0
2013-08-01 14:20:00,12.46,12.48,12.46,12.47,127200.0,11.3709,11.3891,11.3709,11.38,127200.0
2013-08-01 14:30:00,12.47,12.47,12.46,12.47,70800.0,11.38,11.38,11.3709,11.38,70800.0
2013-08-01 14:40:00,12.47,12.48,12.45,12.46,65600.0,11.38,11.3891,11.3617,11.3709,65600.0
2013-08-01 14:50:00,12.46,12.47,12.45,12.46,52400.0,11.3709,11.38,11.3617,11.3709,52400.0
2013-08-01 15:00:00,12.47,12.47,12.45,12.46,28000.0,11.38,11.38,11.3617,11.3709,28000.0
2013-08-01 15:10:00,12.46,12.46,12.42,12.43,188000.0,11.3709,11.3709,11.3344,11.3435,188000.0
2013-08-01 15:20:00,12.43,12.44,12.41,12.44,106000.0,11.3435,11.3526,11.3252,11.3526,106000.0
2013-08-01 15:30:00,12.44,12.49,12.44,12.49,124000.0,11.3526,11.3982,11.3526,11.3982,124000.0
2013-08-01 15:40:00,12.49,12.5,12.48,12.49,300000.0,11.3982,11.4074,11.3891,11.3982,300000.0
2013-08-01 15:50:00,12.5,12.51,12.46,12.47,499200.0,11.4074,11.4165,11.3709,11.38,499200.0
2013-08-02 09:30:00,12.39,12.41,12.37,12.38,590800.0,11.307,11.3252,11.2887,11.2978,590800.0
2013-08-02 09:40:00,12.38,12.39,12.34,12.36,805200.0,11.2978,11.307,11.2613,11.2796,805200.0
2013-08-02 09:50:00,12.35,12.4,12.35,12.38,289600.0,11.2705,11.3161,11.2705,11.2978,289600.0
2013-08-02 10:00:00,12.39,12.4,12.36,12.4,147200.0,11.307,11.3161,11.2796,11.3161,147200.0
2013-08-02 10:10:00,12.4,12.43,12.39,12.43,125600.0,11.3161,11.3435,11.307,11.3435,125600.0
2013-08-02 10:20:00,12.43,12.45,12.41,12.44,262000.0,11.3435,11.3617,11.3252,11.3526,262000.0
2013-08-02 10:30:00,12.44,12.44,12.42,12.42,229600.0,11.3526,11.3526,11.3344,11.3344,229600.0
2013-08-02 10:40:00,12.42,12.44,12.4,12.41,191200.0,11.3344,11.3526,11.3161,11.3252,191200.0
2013-08-02 10:50:00,12.42,12.42,12.38,12.38,277200.0,11.3344,11.3344,11.2978,11.2978,277200.0
2013-08-02 11:00:00,12.38,12.39,12.36,12.37,134400.0,11.2978,11.307,11.2796,11.2887,134400.0
2013-08-02 11:10:00,12.37,12.4,12.37,12.4,152400.0,11.2887,11.3161,11.2887,11.3161,152400.0
2013-08-02 11:20:00,12.4,12.42,12.4,12.42,88800.0,11.3161,11.3344,11.3161,11.3344,88800.0
2013-08-02 11:30:00,12.42,12.44,12.42,12.43,152800.0,11.3344,11.3526,11.3344,11.3435,152800.0
2013-08-02 11:40:00,12.43,12.44,12.41,12.42,62000.0,11.3435,11.3526,11.3252,11.3344,62000.0
2013-08-02 11:50:00,12.42,12.43,12.41,12.43,84400.0,11.3344,11.3435,11.3252,11.3435,84400.0
2013-08-02 12:00:00,12.43,12.44,12.43,12.43,72000.0,11.3435,11.3526,11.3435,11.3435,72000.0
2013-08-02 12:10:00,12.43,12.44,12.43,12.43,20000.0,11.3435,11.3526,11.3435,11.3435,20000.0
2013-08-02 12:20:00,12.44,12.45,12.43,12.43,31600.0,11.3526,11.3617,11.3435,11.3435,31600.0
2013-08-02 12:30:00,12.44,12.46,12.43,12.45,94800.0,11.3526,11.3709,11.3435,11.3617,94800.0
2013-08-02 12:40:00,12.46,12.48,12.46,12.48,188000.0,11.3709,11.3891,11.3709,11.3891,188000.0
2013-08-02 12:50:00,12.48,12.48,12.46,12.47,129600.0,11.3891,11.3891,11.3709,11.38,129600.0
2013-08-02 13:00:00,12.46,12.46,12.44,12.45,44400.0,11.3709,11.3709,11.3526,11.3617,44400.0
2013-08-02 13:10:00,12.45,12.49,12.45,12.48,148800.0,11.3617,11.3982,11.3617,11.3891,148800.0
2013-08-02 13:20:00,12.48,12.49,12.47,12.47,79600.0,11.3891,11.3982,11.38,11.38,79600.0
2013-08-02 13:30:00,12.47,12.47,12.44,12.44,21200.0,11.38,11.38,11.3526,11.3526,21200.0
2013-08-02 13:40:00,12.44,12.45,12.44,12.45,34400.0,11.3526,11.3617,11.3526,11.3617,34400.0
2013-08-02 13:50:00,12.45,12.46,12.44,12.45,30000.0,11.3617,11.3709,11.3526,11.3617,30000.0
2013-08-02 14:00:00,12.44,12.46,12.44,12.46,29600.0,11.3526,11.3709,11.3526,11.3709,29600.0
2013-08-02 14:10:00,12.46,12.47,12.45,12.46,30800.0,11.3709,11.38,11.3617,11.3709,30800.0
2013-08-02 14:20:00,12.46,12.46,12.45,12.46,158000.0,11.3709,11.3709,11.3617,11.3709,158000.0
2013-08-02 14:30:00,12.46,12.47,12.43,12.47,118000.0,11.3709,11.38,11.3435,11.38,118000.0
2013-08-02 14:40:00,12.46,12.48,12.46,12.47,68400.0,11.3709,11.3891,11.3709,11.38,68400.0
2013-08-02 14:50:00,12.45,12.47,12.45,12.47,8400.0,11.3617,11.38,11.3617,11.38,8400.0
2013-08-02 15:00:00,12.47,12.48,12.46,12.47,39600.0,11.38,11.3891,11.3709,11.38,39600.0
2013-08-02 15:10:00,12.47,12.49,12.47,12.48,43600.0,11.38,11.3982,11.38,11.3891,43600.0
2013-08-02 15:20:00,12.48,12.49,12.47,12.49,82000.0,11.3891,11.3982,11.38,11.3982,82000.0
2013-08-02 15:30:00,12.49,12.5,12.48,12.49,61200.0,11.3982,11.4074,11.3891,11.3982,61200.0
2013-08-02 15:40:00,12.49,12.53,12.49,12.52,409600.0,11.3982,11.4347,11.3982,11.4256,409600.0
2013-08-02 15:50:00,12.52,12.54,12.5,12.53,348400.0,11.4256,11.4439,11.4074,11.4347,348400.0
2013-08-05 09:30:00,12.46,12.46,12.43,12.44,97200.0,11.3709,11.3709,11.3435,11.3526,97200.0
2013-08-05 09:40:00,12.44,12.45,12.4,12.42,235600.0,11.3526,11.3617,11.3161,11.3344,235600.0
2013-08-05 09:50:00,12.42,12.47,12.42,12.47,156000.0,11.3344,11.38,11.3344,11.38,156000.0
2013-08-05 10:00:00,12.48,12.49,12.46,12.47,116000.0,11.3891,11.3982,11.3709,11.38,116000.0
2013-08-05 10:10:00,12.48,12.5,12.47,12.49,174000.0,11.3891,11.4074,11.38,11.3982,174000.0
2013-08-05 10:20:00,12.48,12.49,12.48,12.49,33200.0,11.3891,11.3982,11.3891,11.3982,33200.0
2013-08-05 10:30:00,12.49,12.52,12.49,12.52,122400.0,11.3982,11.4256,11.3982,11.4256,122400.0
2013-08-05 10:40:00,12.52,12.54,12.52,12.53,50000.0,11.4256,11.4439,11.4256,11.4347,50000.0
2013-08-05 10:50:00,12.53,12.53,12.5,12.51,92000.0,11.4347,11.4347,11.4074,11.4165,92000.0
2013-08-05 11:00:00,12.51,12.52,12.51,12.51,62000.0,11.4165,11.4256,11.4165,11.4165,62000.0
2013-08-05 11:10:00,12.51,12.52,12.51,12.52,41200.0,11.4165,11.4256,11.4165,11.4256,41200.0
2013-08-05 11:20:00,12.52,12.53,12.51,12.52,59200.0,11.4256,11.4347,11.4165,11.4256,59200.0
2013-08-05 11:30:00,12.52,12.52,12.49,12.49,70800.0,11.4256,11.4256,11.3982,11.3982,70800.0
2013-08-05 11:40:00,12.49,12.5,12.47,12.49,99600.0,11.3982,11.4074,11.38,11.3982,99600.0
2013-08-05 11:50:00,12.49,12.49,12.48,12.49,52800.0,11.3982,11.3982,11.3891,11.3982,52800.0
2013-08-05 12:00:00,12.49,12.49,12.49,12.49,32800.0,11.3982,11.3982,11.3982,11.3982,32800.0
2013-08-05 12:10:00,12.49,12.52,12.49,12.51,36400.0,11.3982,11.4256,11.3982,11.4165,36400.0
2013-08-05 12:20:00,12.51,12.52,12.5,12.5,15200.0,11.4165,11.4256,11.4074,11.4074,15200.0
2013-08-05 12:30:00,12.49,12.49,12.47,12.47,70000.0,11.3982,11.3982,11.38,11.38,70000.0
2013-08-05 12:40:00,12.47,12.47,12.47,12.47,32000.0,11.38,11.38,11.38,11.38,32000.0
2013-08-05 12:50:00,12.47,12.48,12.47,12.48,25600.0,11.38,11.3891,11.38,11.3891,25600.0
2013-08-05 13:00:00,12.48,12.48,12.43,12.44,76800.0,11.3891,11.3891,11.3435,11.3526,76800.0
2013-08-05 13:10:00,12.44,12.45,12.43,12.44,114000.0,11.3526,11.3617,11.3435,11.3526,114000.0
2013-08-05 13:20:00,12.44,12.47,12.44,12.47,65200.0,11.3526,11.38,11.3526,11.38,65200.0
2013-08-05 13:30:00,12.47,12.47,12.45,12.45,40800.0,11.38,11.38,11.3617,11.3617,40800.0
2013-08-05 13:40:00,12.46,12.47,12.46,12.47,111600.0,11.3709,11.38,11.3709,11.38,111600.0
2013-08-05 13:50:00,12.47,12.49,12.46,12.47,35200.0,11.38,11.3982,11.3709,11.38,35200.0
2013-08-05 14:00:00,12.47,12.47,12.45,12.46,23200.0,11.38,11.38,11.3617,11.3709,23200.0
2013-08-05 14:10:00,12.47,12.48,12.47,12.47,7200.0,11.38,11.3891,11.38,11.38,7200.0
2013-08-05 14:20:00,12.47,12.47,12.45,12.47,44800.0,11.38,11.38,11.3617,11.38,44800.0
2013-08-05 14:30:00,12.47,12.47,12.46,12.47,16400.0,11.38,11.38,11.3709,11.38,16400.0
2013-08-05 14:40:00,12.47,12.48,12.46,12.47,27600.0,11.38,11.3891,11.3709,11.38,27600.0
2013-08-05 14:50:00,12.47,12.48,12.47,12.48,5200.0,11.38,11.3891,11.38,11.3891,5200.0
2013-08-05 15:00:00,12.47,12.47,12.46,12.47,88800.0,11.38,11.38,11.3709,11.38,88800.0
2013-08-05 15:10:00,12.46,12.48,12.46,12.48,89200.0,11.3709,11.3891,11.3709,11.3891,89200.0
2013-08-05 15:20:00,12.48,12.5,12.47,12.49,60000.0,11.3891,11.4074,11.38,11.3982,60000.0
2013-08-05 15:30:00,12.5,12.51,12.49,12.49,157200.0,11.4074,11.4165,11.3982,11.3982,157200.0
2013-08-05 15:40:00,12.49,12.51,12.49,12.49,421200.0,11.3982,11.4165,11.3982,11.3982,421200.0
2013-08-05 15:50:00,12.48,12.5,12.47,12.48,543200.0,11.3891,11.4074,11.38,11.3891,543200.0
2013-08-06 09:30:00,12.41,12.44,12.4,12.43,611200.0,11.3252,11.3526,11.3161,11.3435,611200.0
2013-08-06 09:40:00,12.43,12.43,12.36,12.36,313600.0,11.3435,11.3435,11.2796,11.2796,313600.0
2013-08-06 09:50:00,12.36,12.38,12.34,12.37,267200.0,11.2796,11.2978,11.2613,11.2887,267200.0
2013-08-06 10:00:00,12.37,12.37,12.32,12.33,162000.0,11.2887,11.2887,11.2431,11.2522,162000.0
2013-08-06 10:10:00,12.32,12.34,12.3,12.33,175600.0,11.2431,11.2613,11.2248,11.2522,175600.0
2013-08-06 10:20:00,12.33,12.33,12.3,12.31,206400.0,11.2522,11.2522,11.2248,11.234,206400.0
2013-08-06 10:30:00,12.3,12.3,12.23,12.24,360400.0,11.2248,11.2248,11.161,11.1701,360400.0
2013-08-06 10:40:00,12.24,12.26,12.22,12.25,159600.0,11.1701,11.1883,11.1518,11.1792,159600.0
2013-08-06 10:50:00,12.25,12.25,12.2,12.2,187600.0,11.1792,11.1792,11.1336,11.1336,187600.0
2013-08-06 11:00:00,12.2,12.23,12.19,12.22,294000.0,11.1336,11.161,11.1245,11.1518,294000.0
2013-08-06 11:10:00,12.22,12.24,12.21,12.24,92000.0,11.1518,11.1701,11.1427,11.1701,92000.0
2013-08-06 11:20:00,12.25,12.28,12.24,12.27,176000.0,11.1792,11.2066,11.1701,11.1975,176000.0
2013-08-06 11:30:00,12.27,12.28,12.26,12.26,150000.0,11.1975,11.2066,11.1883,11.1883,150000.0
2013-08-06 11:40:00,12.27,12.27,12.26,12.26,91200.0,11.1975,11.1975,11.1883,11.1883,91200.0
2013-08-06 11:50:00,12.26,12.28,12.26,12.28,117200.0,11.1883,11.2066,11.1883,11.2066,117200.0
2013-08-06 12:00:00,12.29,12.29,12.28,12.29,59200.0,11.2157,11.2157,11.2066,11.2157,59200.0
2013-08-06 12:10:00,12.29,12.29,12.24,12.24,102800.0,11.2157,11.2157,11.1701,11.1701,102800.0
2013-08-06 12:20:00,12.25,12.26,12.25,12.25,37200.0,11.1792,11.1883,11.1792,11.1792,37200.0
2013-08-06 12:30:00,12.26,12.27,12.26,12.27,27600.0,11.1883,11.1975,11.1883,11.1975,27600.0
2013-08-06 12:40:00,12.28,12.3,12.28,12.3,76000.0,11.2066,11.2248,11.2066,11.2248,76000.0
2013-08-06 12:50:00,12.31,12.32,12.3,12.31,58400.0,11.234,11.2431,11.2248,11.234,58400.0
2013-08-06 13:00:00,12.32,12.32,12.31,12.31,113600.0,11.2431,11.2431,11.234,11.234,113600.0
2013-08-06 13:10:00,12.31,12.31,12.3,12.31,16000.0,11.234,11.234,11.2248,11.234,16000.0
2013-08-06 13:20:00,12.31,12.32,12.31,12.31,11200.0,11.234,11.2431,11.234,11.234,11200.0
2013-08-06 13:30:00,12.31,12.31,12.28,12.28,67200.0,11.234,11.234,11.2066,11.2066,67200.0
2013-08-06 13:40:00,12.28,12.29,12.27,12.27,35600.0,11.2066,11.2157,11.1975,11.1975,35600.0
2013-08-06 13:50:00,12.26,12.28,12.26,12.27,93600.0,11.1883,11.2066,11.1883,11.1975,93600.0
2013-08-06 14:00:00,12.25,12.27,12.24,12.26,150400.0,11.1792,11.1975,11.1701,11.1883,150400.0
2013-08-06 14:10:00,12.26,12.26,12.23,12.24,37600.0,11.1883,11.1883,11.161,11.1701,37600.0
2013-08-06 14:20:00,12.24,12.3,12.23,12.28,125600.0,11.1701,11.2248,11.161,11.2066,125600.0
2013-08-06 14:30:00,12.29,12.29,12.27,12.27,15200.0,11.2157,11.2157,11.1975,11.1975,15200.0
2013-08-06 14:40:00,12.27,12.27,12.24,12.25,47600.0,11.1975,11.1975,11.1701,11.1792,47600.0
2013-08-06 14:50:00,12.25,12.28,12.25,12.27,39600.0,11.1792,11.2066,11.1792,11.1975,39600.0
2013-08-06 15:00:00,12.27,12.29,12.26,12.26,54000.0,11.1975,11.2157,11.1883,11.1883,54000.0
2013-08-06 15:10:00,12.27,12.29,12.27,12.28,40000.0,11.1975,11.2157,11.1975,11.2066,40000.0
2013-08-06 15:20:00,12.29,12.29,12.28,12.29,40400.0,11.2157,11.2157,11.2066,11.2157,40400.0
2013-08-06 15:30:00,12.28,12.29,12.26,12.28,116800.0,11.2066,11.2157,11.1883,11.2066,116800.0
2013-08-06 15:40:00,12.29,12.31,12.28,12.29,228800.0,11.2157,11.234,11.2066,11.2157,228800.0
2013-08-06 15:50:00,12.28,12.29,12.25,12.28,1062400.0,11.2066,11.2157,11.1792,11.2066,1062400.0
2013-08-07 09:30:00,12.15,12.16,12.11,12.13,568400.0,11.088,11.0971,11.0514,11.0697,568400.0
2013-08-07 09:40:00,12.13,12.2,12.13,12.19,380000.0,11.0697,11.1336,11.0697,11.1245,380000.0
2013-08-07 09:50:00,12.19,12.19,12.07,12.09,333200.0,11.1245,11.1245,11.0149,11.0332,333200.0
2013-08-07 10:00:00,12.07,12.07,12.04,12.06,324800.0,11.0149,11.0149,10.9876,11.0058,324800.0
2013-08-07 10:10:00,12.06,12.06,12.02,12.05,304400.0,11.0058,11.0058,10.9693,10.9967,304400.0
2013-08-07 10:20:00,12.05,12.05,12.03,12.03,118400.0,10.9967,10.9967,10.9784,10.9784,118400.0
2013-08-07 10:30:00,12.03,12.05,12.01,12.04,154800.0,10.9784,10.9967,10.9602,10.9876,154800.0
2013-08-07 10:40:00,12.03,12.07,12.02,12.06,194800.0,10.9784,11.0149,10.9693,11.0058,194800.0
2013-08-07 10:50:00,12.07,12.08,12.06,12.08,93600.0,11.0149,11.0241,11.0058,11.0241,93600.0
2013-08-07 11:00:00,12.08,12.08,12.07,12.08,54000.0,11.0241,11.0241,11.0149,11.0241,54000.0
2013-08-07 11:10:00,12.08,12.1,12.08,12.08,71600.0,11.0241,11.0423,11.0241,11.0241,71600.0
2013-08-07 11:20:00,12.08,12.08,12.06,12.06,30000.0,11.0241,11.0241,11.0058,11.0058,30000.0
2013-08-07 11:30:00,12.06,12.07,12.05,12.06,95200.0,11.0058,11.0149,10.9967,11.0058,95200.0
2013-08-07 11:40:00,12.04,12.06,12.03,12.04,153600.0,10.9876,11.0058,10.9784,10.9876,153600.0
2013-08-07 11:50:00,12.04,12.08,12.04,12.07,186000.0,10.9876,11.0241,10.9876,11.0149,186000.0
2013-08-07 12:00:00,12.06,12.08,12.06,12.07,58400.0,11.0058,11.0241,11.0058,11.0149,58400.0
2013-08-07 12:10:00,12.07,12.09,12.07,12.08,54000.0,11.0149,11.0332,11.0149,11.0241,54000.0
2013-08-07 12:20:00,12.09,12.1,12.08,12.09,37200.0,11.0332,11.0423,11.0241,11.0332,37200.0
2013-08-07 12:30:00,12.08,12.13,12.08,12.13,211200.0,11.0241,11.0697,11.0241,11.0697,211200.0
2013-08-07 12:40:00,12.13,12.15,12.12,12.13,42800.0,11.0697,11.088,11.0606,11.0697,42800.0
2013-08-07 12:50:00,12.13,12.15,12.13,12.15,51200.0,11.0697,11.088,11.0697,11.088,51200.0
2013-08-07 13:00:00,12.14,12.15,12.14,12.15,62800.0,11.0788,11.088,11.0788,11.088,62800.0
2013-08-07 13:10:00,12.16,12.16,12.15,12.15,68800.0,11.0971,11.0971,11.088,11.088,68800.0
2013-08-07 13:20:00,12.14,12.17,12.14,12.16,48400.0,11.0788,11.1062,11.0788,11.0971,48400.0
2013-08-07 13:30:00,12.17,12.17,12.15,12.15,44000.0,11.1062,11.1062,11.088,11.088,44000.0
2013-08-07 13:40:00,12.15,12.15,12.13,12.13,47200.0,11.088,11.088,11.0697,11.0697,47200.0
2013-08-07 13:50:00,12.13,12.15,12.13,12.15,29600.0,11.0697,11.088,11.0697,11.088,29600.0
2013-08-07 14:00:00,12.15,12.16,12.14,12.14,23200.0,11.088,11.0971,11.0788,11.0788,23200.0
2013-08-07 14:10:00,12.14,12.17,12.14,12.16,30400.0,11.0788,11.1062,11.0788,11.0971,30400.0
2013-08-07 14:20:00,12.15,12.15,12.11,12.13,50400.0,11.088,11.088,11.0514,11.0697,50400.0
2013-08-07 14:30:00,12.13,12.14,12.12,12.13,72400.0,11.0697,11.0788,11.0606,11.0697,72400.0
2013-08-07 14:40:00,12.13,12.14,12.12,12.12,75200.0,11.0697,11.0788,11.0606,11.0606,75200.0
2013-08-07 14:50:00,12.13,12.16,12.12,12.15,64800.0,11.0697,11.0971,11.0606,11.088,64800.0
2013-08-07 15:00:00,12.15,12.17,12.15,12.16,101600.0,11.088,11.1062,11.088,11.0971,101600.0
2013-08-07 15:10:00,12.17,12.2,12.17,12.18,216000.0,11.1062,11.1336,11.1062,11.1153,216000.0
2013-08-07 15:20:00,12.18,12.18,12.16,12.18,260000.0,11.1153,11.1153,11.0971,11.1153,260000.0
2013-08-07 15:30:00,12.18,12.19,12.15,12.19,100000.0,11.1153,11.1245,11.088,11.1245,100000.0
2013-08-07 15:40:00,12.19,12.19,12.17,12.17,159200.0,11.1245,11.1245,11.1062,11.1062,159200.0
2013-08-07 15:50:00,12.17,12.17,12.13,12.15,871600.0,11.1062,11.1062,11.0697,11.088,871600.0
2013-08-08 09:30:00,12.32,12.36,12.31,12.31,754400.0,11.2431,11.2796,11.234,11.234,754400.0
2013-08-08 09:40:00,12.31,12.33,12.28,12.3,576400.0,11.234,11.2522,11.2066,11.2248,576400.0
2013-08-08 09:50:00,12.3,12.3,12.26,12.29,590800.0,11.2248,11.2248,11.1883,11.2157,590800.0
2013-08-08 10:00:00,12.28,12.29,12.22,12.22,226000.0,11.2066,11.2157,11.1518,11.1518,226000.0
2013-08-08 10:10:00,12.22,12.22,12.16,12.17,436400.0,11.1518,11.1518,11.0971,11.1062,436400.0
2013-08-08 10:20:00,12.17,12.2,12.17,12.2,306400.0,11.1062,11.1336,11.1062,11.1336,306400.0
2013-08-08 10:30:00,12.18,12.18,12.11,12.13,299600.0,11.1153,11.1153,11.0514,11.0697,299600.0
2013-08-08 10:40:00,12.13,12.13,12.09,12.13,202000.0,11.0697,11.0697,11.0332,11.0697,202000.0
2013-08-08 10:50:00,12.12,12.15,12.12,12.15,214400.0,11.0606,11.088,11.0606,11.088,214400.0
2013-08-08 11:00:00,12.15,12.15,12.13,12.14,121600.0,11.088,11.088,11.0697,11.0788,121600.0
2013-08-08 11:10:00,12.15,12.15,12.13,12.14,151200.0,11.088,11.088,11.0697,11.0788,151200.0
2013-08-08 11:20:00,12.14,12.17,12.14,12.17,70000.0,11.0788,11.1062,11.0788,11.1062,70000.0
2013-08-08 11:30:00,12.17,12.19,12.16,12.19,112400.0,11.1062,11.1245,11.0971,11.1245,112400.0
2013-08-08 11:40:00,12.2,12.2,12.17,12.18,53200.0,11.1336,11.1336,11.1062,11.1153,53200.0
2013-08-08 11:50:00,12.19,12.21,12.19,12.21,107200.0,11.1245,11.1427,11.1245,11.1427,107200.0
2013-08-08 12:00:00,12.21,12.24,12.21,12.23,131600.0,11.1427,11.1701,11.1427,11.161,131600.0
2013-08-08 12:10:00,12.23,12.29,12.23,12.28,153200.0,11.161,11.2157,11.161,11.2066,153200.0
2013-08-08 12:20:00,12.29,12.29,12.27,12.28,263600.0,11.2157,11.2157,11.1975,11.2066,263600.0
2013-08-08 12:30:00,12.28,12.31,12.28,12.31,140800.0,11.2066,11.234,11.2066,11.234,140800.0
2013-08-08 12:40:00,12.31,12.33,12.31,12.31,170000.0,11.234,11.2522,11.234,11.234,170000.0
2013-08-08 12:50:00,12.31,12.32,12.31,12.31,78800.0,11.234,11.2431,11.234,11.234,78800.0
2013-08-08 13:00:00,12.31,12.35,12.31,12.33,70400.0,11.234,11.2705,11.234,11.2522,70400.0
2013-08-08 13:10:00,12.32,12.32,12.3,12.3,62400.0,11.2431,11.2431,11.2248,11.2248,62400.0
2013-08-08 13:20:00,12.3,12.32,12.3,12.31,94800.0,11.2248,11.2431,11.2248,11.234,94800.0
2013-08-08 13:30:00,12.32,12.33,12.3,12.3,160800.0,11.2431,11.2522,11.2248,11.2248,160800.0
2013-08-08 13:40:00,12.3,12.31,12.29,12.31,141600.0,11.2248,11.234,11.2157,11.234,141600.0
2013-08-08 13:50:00,12.31,12.33,12.3,12.33,51600.0,11.234,11.2522,11.2248,11.2522,51600.0
2013-08-08 14:00:00,12.33,12.34,12.31,12.31,47600.0,11.2522,11.2613,11.234,11.234,47600.0
2013-08-08 14:10:00,12.32,12.33,12.31,12.32,35600.0,11.2431,11.2522,11.234,11.2431,35600.0
2013-08-08 14:20:00,12.33,12.35,12.32,12.35,24800.0,11.2522,11.2705,11.2431,11.2705,24800.0
2013-08-08 14:30:00,12.35,12.36,12.32,12.33,68800.0,11.2705,11.2796,11.2431,11.2522,68800.0
2013-08-08 14:40:00,12.34,12.34,12.33,12.34,28800.0,11.2613,11.2613,11.2522,11.2613,28800.0
2013-08-08 14:50:00,12.33,12.33,12.31,12.32,104000.0,11.2522,11.2522,11.234,11.2431,104000.0
2013-08-08 15:00:00,12.32,12.33,12.31,12.33,59600.0,11.2431,11.2522,11.234,11.2522,59600.0
2013-08-08 15:10:00,12.33,12.33,12.31,12.31,114800.0,11.2522,11.2522,11.234,11.234,114800.0
2013-08-08 15:20:00,12.3,12.31,12.29,12.31,184000.0,11.2248,11.234,11.2157,11.234,184000.0
2013-08-08 15:30:00,12.31,12.32,12.3,12.32,150000.0,11.234,11.2431,11.2248,11.2431,150000.0
2013-08-08 15:40:00,12.32,12.33,12.31,12.32,151600.0,11.2431,11.2522,11.234,11.2431,151600.0
2013-08-08 15:50:00,12.32,12.32,12.28,12.28,315200.0,11.2431,11.2431,11.2066,11.2066,315200.0
2013-08-09 09:30:00,12.22,12.29,12.21,12.28,136800.0,11.1518,11.2157,11.1427,11.2066,136800.0
2013-08-09 09:40:00,12.28,12.34,12.27,12.33,218800.0,11.2066,11.2613,11.1975,11.2522,218800.0
2013-08-09 09:50:00,12.33,12.34,12.3,12.31,68400.0,11.2522,11.2613,11.2248,11.234,68400.0
2013-08-09 10:00:00,12.32,12.32,12.24,12.25,126800.0,11.2431,11.2431,11.1701,11.1792,126800.0
2013-08-09 10:10:00,12.26,12.26,12.22,12.22,42400.0,11.1883,11.1883,11.1518,11.1518,42400.0
2013-08-09 10:20:00,12.22,12.22,12.19,12.22,138000.0,11.1518,11.1518,11.1245,11.1518,138000.0
2013-08-09 10:30:00,12.22,12.24,12.2,12.23,95600.0,11.1518,11.1701,11.1336,11.161,95600.0
2013-08-09 10:40:00,12.23,12.27,12.22,12.24,131200.0,11.161,11.1975,11.1518,11.1701,131200.0
2013-08-09 10:50:00,12.24,12.24,12.17,12.18,78000.0,11.1701,11.1701,11.1062,11.1153,78000.0
2013-08-09 11:00:00,12.18,12.18,12.12,12.15,376000.0,11.1153,11.1153,11.0606,11.088,376000.0
2013-08-09 11:10:00,12.14,12.16,12.13,12.15,91200.0,11.0788,11.0971,11.0697,11.088,91200.0
2013-08-09 11:20:00,12.13,12.14,12.05,12.08,397600.0,11.0697,11.0788,10.9967,11.0241,397600.0
2013-08-09 11:30:00,12.08,12.11,12.07,12.1,162400.0,11.0241,11.0514,11.0149,11.0423,162400.0
2013-08-09 11:40:00,12.11,12.13,12.1,12.13,209600.0,11.0514,11.0697,11.0423,11.0697,209600.0
2013-08-09 11:50:00,12.14,12.15,12.13,12.13,185600.0,11.0788,11.088,11.0697,11.0697,185600.0
2013-08-09 12:00:00,12.13,12.14,12.11,12.12,98800.0,11.0697,11.0788,11.0514,11.0606,98800.0
2013-08-09 12:10:00,12.13,12.17,12.13,12.15,93200.0,11.0697,11.1062,11.0697,11.088,93200.0
2013-08-09 12:20:00,12.15,12.18,12.15,12.17,76800.0,11.088,11.1153,11.088,11.1062,76800.0
2013-08-09 12:30:00,12.17,12.22,12.17,12.22,32800.0,11.1062,11.1518,11.1062,11.1518,32800.0
2013-08-09 12:40:00,12.22,12.22,12.21,12.21,36400.0,11.1518,11.1518,11.1427,11.1427,36400.0
2013-08-09 12:50:00,12.22,12.22,12.19,12.19,126000.0,11.1518,11.1518,11.1245,11.1245,126000.0
2013-08-09 13:00:00,12.19,12.19,12.18,12.19,80800.0,11.1245,11.1245,11.1153,11.1245,80800.0
2013-08-09 13:10:00,12.19,12.21,12.19,12.2,69200.0,11.1245,11.1427,11.1245,11.1336,69200.0
2013-08-09 13:20:00,12.21,12.24,12.21,12.23,59600.0,11.1427,11.1701,11.1427,11.161,59600.0
2013-08-09 13:30:00,12.24,12.25,12.24,12.24,49200.0,11.1701,11.1792,11.1701,11.1701,49200.0
2013-08-09 13:40:00,12.24,12.25,12.21,12.22,59600.0,11.1701,11.1792,11.1427,11.1518,59600.0
2013-08-09 13:50:00,12.22,12.24,12.22,12.22,23600.0,11.1518,11.1701,11.1518,11.1518,23600.0
2013-08-09 14:00:00,12.22,12.23,12.18,12.18,102000.0,11.1518,11.161,11.1153,11.1153,102000.0
2013-08-09 14:10:00,12.19,12.22,12.18,12.21,50800.0,11.1245,11.1518,11.1153,11.1427,50800.0
2013-08-09 14:20:00,12.21,12.22,12.21,12.22,46800.0,11.1427,11.1518,11.1427,11.1518,46800.0
2013-08-09 14:30:00,12.22,12.23,12.16,12.16,195200.0,11.1518,11.161,11.0971,11.0971,195200.0
2013-08-09 14:40:00,12.17,12.2,12.17,12.2,46800.0,11.1062,11.1336,11.1062,11.1336,46800.0
2013-08-09 14:50:00,12.2,12.2,12.17,12.17,27600.0,11.1336,11.1336,11.1062,11.1062,27600.0
2013-08-09 15:00:00,12.21,12.21,12.19,12.19,23200.0,11.1427,11.1427,11.1245,11.1245,23200.0
2013-08-09 15:10:00,12.19,12.2,12.18,12.2,39200.0,11.1245,11.1336,11.1153,11.1336,39200.0
2013-08-09 15:20:00,12.21,12.22,12.18,12.18,163200.0,11.1427,11.1518,11.1153,11.1153,163200.0
2013-08-09 15:30:00,12.19,12.19,12.16,12.18,128000.0,11.1245,11.1245,11.0971,11.1153,128000.0
2013-08-09 15:40:00,12.19,12.2,12.15,12.16,276000.0,11.1245,11.1336,11.088,11.0971,276000.0
2013-08-09 15:50:00,12.16,12.18,12.14,12.17,1163600.0,11.0971,11.1153,11.0788,11.1062,1163600.0
2013-08-12 09:30:00,11.99,12.06,11.97,12.06,517200.0,10.9419,11.0058,10.9237,11.0058,517200.0
2013-08-12 09:40:00,12.07,12.1,12.06,12.07,131200.0,11.0149,11.0423,11.0058,11.0149,131200.0
2013-08-12 09:50:00,12.09,12.11,12.08,12.08,84800.0,11.0332,11.0514,11.0241,11.0241,84800.0
2013-08-12 10:00:00,12.09,12.13,12.08,12.11,222400.0,11.0332,11.0697,11.0241,11.0514,222400.0
2013-08-12 10:10:00,12.11,12.14,12.09,12.11,120000.0,11.0514,11.0788,11.0332,11.0514,120000.0
2013-08-12 10:20:00,12.11,12.12,12.09,12.09,28800.0,11.0514,11.0606,11.0332,11.0332,28800.0
2013-08-12 10:30:00,12.1,12.15,12.1,12.13,80800.0,11.0423,11.088,11.0423,11.0697,80800.0
2013-08-12 10:40:00,12.13,12.15,12.13,12.13,64000.0,11.0697,11.088,11.0697,11.0697,64000.0
2013-08-12 10:50:00,12.13,12.16,12.13,12.15,88000.0,11.0697,11.0971,11.0697,11.088,88000.0
2013-08-12 11:00:00,12.16,12.17,12.13,12.13,54400.0,11.0971,11.1062,11.0697,11.0697,54400.0
2013-08-12 11:10:00,12.13,12.13,12.12,12.13,25200.0,11.0697,11.0697,11.0606,11.0697,25200.0
2013-08-12 11:20:00,12.14,12.16,12.14,12.16,28000.0,11.0788,11.0971,11.0788,11.0971,28000.0
2013-08-12 11:30:00,12.16,12.17,12.14,12.14,35200.0,11.0971,11.1062,11.0788,11.0788,35200.0
2013-08-12 11:40:00,12.15,12.16,12.13,12.13,39600.0,11.088,11.0971,11.0697,11.0697,39600.0
2013-08-12 11:50:00,12.12,12.13,12.11,12.12,70000.0,11.0606,11.0697,11.0514,11.0606,70000.0
2013-08-12 12:00:00,12.13,12.13,12.11,12.12,77200.0,11.0697,11.0697,11.0514,11.0606,77200.0
2013-08-12 12:10:00,12.11,12.12,12.1,12.12,114800.0,11.0514,11.0606,11.0423,11.0606,114800.0
2013-08-12 12:20:00,12.12,12.12,12.09,12.09,52000.0,11.0606,11.0606,11.0332,11.0332,52000.0
2013-08-12 12:30:00,12.08,12.09,12.06,12.07,106000.0,11.0241,11.0332,11.0058,11.0149,106000.0
2013-08-12 12:40:00,12.07,12.1,12.07,12.09,98400.0,11.0149,11.0423,11.0149,11.0332,98400.0
2013-08-12 12:50:00,12.09,12.12,12.09,12.12,73200.0,11.0332,11.0606,11.0332,11.0606,73200.0
2013-08-12 13:00:00,12.12,12.13,12.09,12.1,264800.0,11.0606,11.0697,11.0332,11.0423,264800.0
2013-08-12 13:10:00,12.1,12.11,12.07,12.09,98800.0,11.0423,11.0514,11.0149,11.0332,98800.0
2013-08-12 13:20:00,12.09,12.11,12.09,12.09,36800.0,11.0332,11.0514,11.0332,11.0332,36800.0
2013-08-12 13:30:00,12.1,12.12,12.09,12.1,156800.0,11.0423,11.0606,11.0332,11.0423,156800.0
2013-08-12 13:40:00,12.11,12.11,12.08,12.08,36800.0,11.0514,11.0514,11.0241,11.0241,36800.0
2013-08-12 13:50:00,12.07,12.08,12.05,12.06,80400.0,11.0149,11.0241,10.9967,11.0058,80400.0
2013-08-12 14:00:00,12.06,12.08,12.06,12.08,83200.0,11.0058,11.0241,11.0058,11.0241,83200.0
2013-08-12 14:10:00,12.08,12.08,12.07,12.07,800.0,11.0241,11.0241,11.0149,11.0149,800.0
2013-08-12 14:20:00,12.08,12.09,12.07,12.08,18800.0,11.0241,11.0332,11.0149,11.0241,18800.0
2013-08-12 14:30:00,12.07,12.08,12.06,12.07,26800.0,11.0149,11.0241,11.0058,11.0149,26800.0
2013-08-12 14:40:00,12.07,12.1,12.07,12.1,49600.0,11.0149,11.0423,11.0149,11.0423,49600.0
2013-08-12 14:50:00,12.1,12.1,12.08,12.1,78000.0,11.0423,11.0423,11.0241,11.0423,78000.0
2013-08-12 15:00:00,12.1,12.1,12.08,12.09,8000.0,11.0423,11.0423,11.0241,11.0332,8000.0
2013-08-12 15:10:00,12.1,12.12,12.1,12.11,74000.0,11.0423,11.0606,11.0423,11.0514,74000.0
2013-08-12 15:20:00,12.11,12.13,12.11,12.12,198400.0,11.0514,11.0697,11.0514,11.0606,198400.0
2013-08-12 15:30:00,12.12,12.14,12.12,12.13,145600.0,11.0606,11.0788,11.0606,11.0697,145600.0
2013-08-12 15:40:00,12.13,12.15,12.13,12.13,197200.0,11.0697,11.088,11.0697,11.0697,197200.0
2013-08-12 15:50:00,12.13,12.14,12.11,12.13,268000.0,11.0697,11.0788,11.0514,11.0697,268000.0
2013-08-13 09:30:00,12.19,12.21,12.16,12.16,202000.0,11.1245,11.1427,11.0971,11.0971,202000.0
2013-08-13 09:40:00,12.15,12.17,12.13,12.16,202400.0,11.088,11.1062,11.0697,11.0971,202400.0
2013-08-13 09:50:00,12.16,12.16,12.1,12.12,62000.0,11.0971,11.0971,11.0423,11.0606,62000.0
2013-08-13 10:00:00,12.11,12.12,12.01,12.03,168800.0,11.0514,11.0606,10.9602,10.9784,168800.0
2013-08-13 10:10:00,12.03,12.05,11.98,12.01,107600.0,10.9784,10.9967,10.9328,10.9602,107600.0
2013-08-13 10:20:00,12.01,12.04,12.0,12.03,32400.0,10.9602,10.9876,10.9511,10.9784,32400.0
2013-08-13 10:30:00,12.03,12.04,12.0,12.04,147200.0,10.9784,10.9876,10.9511,10.9876,147200.0
2013-08-13 10:40:00,12.05,12.06,12.04,12.05,239200.0,10.9967,11.0058,10.9876,10.9967,239200.0
2013-08-13 10:50:00,12.06,12.06,11.99,12.03,92800.0,11.0058,11.0058,10.9419,10.9784,92800.0
2013-08-13 11:00:00,12.02,12.06,12.02,12.06,148800.0,10.9693,11.0058,10.9693,11.0058,148800.0
2013-08-13 11:10:00,12.06,12.07,12.05,12.07,114000.0,11.0058,11.0149,10.9967,11.0149,114000.0
2013-08-13 11:20:00,12.07,12.1,12.06,12.09,137200.0,11.0149,11.0423,11.0058,11.0332,137200.0
2013-08-13 11:30:00,12.09,12.12,12.09,12.1,99200.0,11.0332,11.0606,11.0332,11.0423,99200.0
2013-08-13 11:40:00,12.1,12.11,12.09,12.11,34800.0,11.0423,11.0514,11.0332,11.0514,34800.0
2013-08-13 11:50:00,12.11,12.11,12.09,12.09,16800.0,11.0514,11.0514,11.0332,11.0332,16800.0
2013-08-13 12:00:00,12.09,12.09,12.07,12.08,95200.0,11.0332,11.0332,11.0149,11.0241,95200.0
2013-08-13 12:10:00,12.1,12.14,12.1,12.13,173200.0,11.0423,11.0788,11.0423,11.0697,173200.0
2013-08-13 12:20:00,12.14,12.18,12.14,12.17,230800.0,11.0788,11.1153,11.0788,11.1062,230800.0
2013-08-13 12:30:00,12.18,12.2,12.18,12.2,96400.0,11.1153,11.1336,11.1153,11.1336,96400.0
2013-08-13 12:40:00,12.2,12.23,12.19,12.22,153600.0,11.1336,11.161,11.1245,11.1518,153600.0
2013-08-13 12:50:00,12.23,12.24,12.22,12.22,111600.0,11.161,11.1701,11.1518,11.1518,111600.0
2013-08-13 13:00:00,12.22,12.24,12.21,12.24,46400.0,11.1518,11.1701,11.1427,11.1701,46400.0
2013-08-13 13:10:00,12.23,12.26,12.23,12.25,152400.0,11.161,11.1883,11.161,11.1792,152400.0
2013-08-13 13:20:00,12.25,12.29,12.25,12.28,151600.0,11.1792,11.2157,11.1792,11.2066,151600.0
2013-08-13 13:30:00,12.28,12.28,12.25,12.25,161600.0,11.2066,11.2066,11.1792,11.1792,161600.0
2013-08-13 13:40:00,12.25,12.25,12.24,12.24,73200.0,11.1792,11.1792,11.1701,11.1701,73200.0
2013-08-13 13:50:00,12.25,12.26,12.24,12.24,30400.0,11.1792,11.1883,11.1701,11.1701,30400.0
2013-08-13 14:00:00,12.24,12.25,12.24,12.25,108400.0,11.1701,11.1792,11.1701,11.1792,108400.0
2013-08-13 14:10:00,12.25,12.25,12.24,12.25,137200.0,11.1792,11.1792,11.1701,11.1792,137200.0
2013-08-13 14:20:00,12.25,12.27,12.24,12.26,76000.0,11.1792,11.1975,11.1701,11.1883,76000.0
2013-08-13 14:30:00,12.26,12.26,12.22,12.22,143200.0,11.1883,11.1883,11.1518,11.1518,143200.0
2013-08-13 14:40:00,12.22,12.24,12.22,12.22,98000.0,11.1518,11.1701,11.1518,11.1518,98000.0
2013-08-13 14:50:00,12.22,12.25,12.22,12.25,72400.0,11.1518,11.1792,11.1518,11.1792,72400.0
2013-08-13 15:00:00,12.24,12.26,12.24,12.25,95600.0,11.1701,11.1883,11.1701,11.1792,95600.0
2013-08-13 15:10:00,12.25,12.27,12.24,12.25,166400.0,11.1792,11.1975,11.1701,11.1792,166400.0
2013-08-13 15:20:00,12.25,12.28,12.25,12.27,168800.0,11.1792,11.2066,11.1792,11.1975,168800.0
2013-08-13 15:30:00,12.27,12.28,12.25,12.26,74800.0,11.1975,11.2066,11.1792,11.1883,74800.0
2013-08-13 15:40:00,12.25,12.25,12.23,12.23,108000.0,11.1792,11.1792,11.161,11.161,108000.0
2013-08-13 15:50:00,12.23,12.24,12.22,12.23,456400.0,11.161,11.1701,11.1518,11.161,456400.0
2013-08-14 09:30:00,12.21,12.27,12.2,12.22,246000.0,11.1427,11.1975,11.1336,11.1518,246000.0
2013-08-14 09:40:00,12.22,12.23,12.18,12.22,146400.0,11.1518,11.161,11.1153,11.1518,146400.0
2013-08-14 09:50:00,12.22,12.23,12.19,12.21,67600.0,11.1518,11.161,11.1245,11.1427,67600.0
2013-08-14 10:00:00,12.23,12.24,12.19,12.19,104000.0,11.161,11.1701,11.1245,11.1245,104000.0
2013-08-14 10:10:00,12.19,12.19,12.14,12.16,62400.0,11.1245,11.1245,11.0788,11.0971,62400.0
2013-08-14 10:20:00,12.15,12.2,12.15,12.18,101200.0,11.088,11.1336,11.088,11.1153,101200.0
2013-08-14 10:30:00,12.18,12.2,12.15,12.15,58000.0,11.1153,11.1336,11.088,11.088,58000.0
2013-08-14 10:40:00,12.15,12.15,12.07,12.09,162400.0,11.088,11.088,11.0149,11.0332,162400.0
2013-08-14 10:50:00,12.08,12.12,12.08,12.11,212400.0,11.0241,11.0606,11.0241,11.0514,212400.0
2013-08-14 11:00:00,12.1,12.13,12.09,12.12,129600.0,11.0423,11.0697,11.0332,11.0606,129600.0
2013-08-14 11:10:00,12.11,12.13,12.08,12.13,149600.0,11.0514,11.0697,11.0241,11.0697,149600.0
2013-08-14 11:20:00,12.13,12.13,12.11,12.13,48000.0,11.0697,11.0697,11.0514,11.0697,48000.0
2013-08-14 11:30:00,12.13,12.14,12.12,12.12,74400.0,11.0697,11.0788,11.0606,11.0606,74400.0
2013-08-14 11:40:00,12.13,12.15,12.11,12.12,75600.0,11.0697,11.088,11.0514,11.0606,75600.0
2013-08-14 11:50:00,12.12,12.13,12.07,12.11,148400.0,11.0606,11.0697,11.0149,11.0514,148400.0
2013-08-14 12:00:00,12.1,12.12,12.09,12.11,181200.0,11.0423,11.0606,11.0332,11.0514,181200.0
2013-08-14 12:10:00,12.1,12.13,12.09,12.12,113200.0,11.0423,11.0697,11.0332,11.0606,113200.0
2013-08-14 12:20:00,12.11,12.15,12.1,12.15,30000.0,11.0514,11.088,11.0423,11.088,30000.0
2013-08-14 12:30:00,12.15,12.16,12.12,12.12,48000.0,11.088,11.0971,11.0606,11.0606,48000.0
2013-08-14 12:40:00,12.12,12.13,12.12,12.12,16000.0,11.0606,11.0697,11.0606,11.0606,16000.0
2013-08-14 12:50:00,12.12,12.12,12.11,12.11,34800.0,11.0606,11.0606,11.0514,11.0514,34800.0
2013-08-14 13:00:00,12.1,12.13,12.1,12.13,42000.0,11.0423,11.0697,11.0423,11.0697,42000.0
2013-08-14 13:10:00,12.13,12.13,12.1,12.12,94800.0,11.0697,11.0697,11.0423,11.0606,94800.0
2013-08-14 13:20:00,12.12,12.12,12.1,12.1,27600.0,11.0606,11.0606,11.0423,11.0423,27600.0
2013-08-14 13:30:00,12.1,12.1,12.04,12.08,194400.0,11.0423,11.0423,10.9876,11.0241,194400.0
2013-08-14 13:40:00,12.07,12.09,12.05,12.06,45600.0,11.0149,11.0332,10.9967,11.0058,45600.0
2013-08-14 13:50:00,12.07,12.09,12.05,12.08,54400.0,11.0149,11.0332,10.9967,11.0241,54400.0
2013-08-14 14:00:00,12.08,12.1,12.08,12.1,36400.0,11.0241,11.0423,11.0241,11.0423,36400.0
2013-08-14 14:10:00,12.1,12.1,12.07,12.08,25600.0,11.0423,11.0423,11.0149,11.0241,25600.0
2013-08-14 14:20:00,12.05,12.08,12.04,12.06,43600.0,10.9967,11.0241,10.9876,11.0058,43600.0
2013-08-14 14:30:00,12.06,12.09,12.06,12.09,140000.0,11.0058,11.0332,11.0058,11.0332,140000.0
2013-08-14 14:40:00,12.08,12.11,12.08,12.09,32800.0,11.0241,11.0514,11.0241,11.0332,32800.0
2013-08-14 14:50:00,12.1,12.11,12.08,12.09,43600.0,11.0423,11.0514,11.0241,11.0332,43600.0
2013-08-14 15:00:00,12.09,12.09,12.07,12.09,52000.0,11.0332,11.0332,11.0149,11.0332,52000.0
2013-08-14 15:10:00,12.1,12.14,12.09,12.11,130000.0,11.0423,11.0788,11.0332,11.0514,130000.0
2013-08-14 15:20:00,12.11,12.12,12.1,12.1,38400.0,11.0514,11.0606,11.0423,11.0423,38400.0
2013-08-14 15:30:00,12.1,12.1,12.06,12.08,90800.0,11.0423,11.0423,11.0058,11.0241,90800.0
2013-08-14 15:40:00,12.08,12.09,12.06,12.07,82000.0,11.0241,11.0332,11.0058,11.0149,82000.0
2013-08-14 15:50:00,12.07,12.09,12.04,12.05,307200.0,11.0149,11.0332,10.9876,10.9967,307200.0
2013-08-15 09:30:00,11.76,11.76,11.69,11.69,877600.0,10.732,10.732,10.6682,10.6682,877600.0
2013-08-15 09:40:00,11.7,11.71,11.63,11.63,215200.0,10.6773,10.6864,10.6134,10.6134,215200.0
2013-08-15 09:50:00,11.63,11.63,11.58,11.59,292800.0,10.6134,10.6134,10.5678,10.5769,292800.0
2013-08-15 10:00:00,11.59,11.62,11.53,11.54,268400.0,10.5769,10.6043,10.5221,10.5313,268400.0
2013-08-15 10:10:00,11.53,11.55,11.49,11.55,362000.0,10.5221,10.5404,10.4856,10.5404,362000.0
2013-08-15 10:20:00,11.55,11.6,11.55,11.59,106400.0,10.5404,10.586,10.5404,10.5769,106400.0
2013-08-15 10:30:00,11.59,11.61,11.56,11.59,185200.0,10.5769,10.5952,10.5495,10.5769,185200.0
2013-08-15 10:40:00,11.59,11.59,11.54,11.55,136000.0,10.5769,10.5769,10.5313,10.5404,136000.0
2013-08-15 10:50:00,11.55,11.55,11.51,11.54,139200.0,10.5404,10.5404,10.5039,10.5313,139200.0
2013-08-15 11:00:00,11.55,11.58,11.54,11.58,56400.0,10.5404,10.5678,10.5313,10.5678,56400.0
2013-08-15 11:10:00,11.58,11.62,11.58,11.61,98800.0,10.5678,10.6043,10.5678,10.5952,98800.0
2013-08-15 11:20:00,11.61,11.65,11.6,11.64,117600.0,10.5952,10.6317,10.586,10.6225,117600.0
2013-08-15 11:30:00,11.64,11.66,11.63,11.66,148400.0,10.6225,10.6408,10.6134,10.6408,148400.0
2013-08-15 11:40:00,11.65,11.66,11.64,11.66,183600.0,10.6317,10.6408,10.6225,10.6408,183600.0
2013-08-15 11:50:00,11.66,11.67,11.61,11.62,119200.0,10.6408,10.6499,10.5952,10.6043,119200.0
2013-08-15 12:00:00,11.62,11.63,11.6,11.63,135200.0,10.6043,10.6134,10.586,10.6134,135200.0
2013-08-15 12:10:00,11.63,11.66,11.63,11.65,47200.0,10.6134,10.6408,10.6134,10.6317,47200.0
2013-08-15 12:20:00,11.66,11.67,11.64,11.65,48000.0,10.6408,10.6499,10.6225,10.6317,48000.0
2013-08-15 12:30:00,11.65,11.68,11.62,11.62,51600.0,10.6317,10.659,10.6043,10.6043,51600.0
2013-08-15 12:40:00,11.63,11.63,11.6,11.6,34000.0,10.6134,10.6134,10.586,10.586,34000.0
2013-08-15 12:50:00,11.6,11.63,11.6,11.61,18400.0,10.586,10.6134,10.586,10.5952,18400.0
2013-08-15 13:00:00,11.6,11.61,11.57,11.58,101600.0,10.586,10.5952,10.5587,10.5678,101600.0
2013-08-15 13:10:00,11.58,11.58,11.52,11.55,339200.0,10.5678,10.5678,10.513,10.5404,339200.0
2013-08-15 13:20:00,11.55,11.56,11.53,11.54,129600.0,10.5404,10.5495,10.5221,10.5313,129600.0
2013-08-15 13:30:00,11.53,11.58,11.53,11.55,60000.0,10.5221,10.5678,10.5221,10.5404,60000.0
2013-08-15 13:40:00,11.56,11.59,11.56,11.58,95200.0,10.5495,10.5769,10.5495,10.5678,95200.0
2013-08-15 13:50:00,11.58,11.58,11.55,11.55,76000.0,10.5678,10.5678,10.5404,10.5404,76000.0
2013-08-15 14:00:00,11.57,11.57,11.51,11.51,104800.0,10.5587,10.5587,10.5039,10.5039,104800.0
2013-08-15 14:10:00,11.53,11.53,11.47,11.51,400000.0,10.5221,10.5221,10.4674,10.5039,400000.0
2013-08-15 14:20:00,11.51,11.59,11.51,11.57,395600.0,10.5039,10.5769,10.5039,10.5587,395600.0
2013-08-15 14:30:00,11.57,11.62,11.57,11.58,140000.0,10.5587,10.6043,10.5587,10.5678,140000.0
2013-08-15 14:40:00,11.59,11.61,11.58,11.58,48800.0,10.5769,10.5952,10.5678,10.5678,48800.0
2013-08-15 14:50:00,11.56,11.58,11.55,11.56,68000.0,10.5495,10.5678,10.5404,10.5495,68000.0
2013-08-15 15:00:00,11.56,11.57,11.54,11.55,257200.0,10.5495,10.5587,10.5313,10.5404,257200.0
2013-08-15 15:10:00,11.56,11.56,11.5,11.5,143200.0,10.5495,10.5495,10.4948,10.4948,143200.0
2013-08-15 15:20:00,11.5,11.54,11.5,11.53,120000.0,10.4948,10.5313,10.4948,10.5221,120000.0
2013-08-15 15:30:00,11.53,11.56,11.53,11.54,191600.0,10.5221,10.5495,10.5221,10.5313,191600.0
2013-08-15 15:40:00,11.53,11.58,11.52,11.56,248000.0,10.5221,10.5678,10.513,10.5495,248000.0
2013-08-15 15:50:00,11.56,11.57,11.53,11.53,774800.0,10.5495,10.5587,10.5221,10.5221,774800.0
2013-08-16 09:30:00,11.47,11.49,11.43,11.49,235600.0,10.4674,10.4856,10.4309,10.4856,235600.0
2013-08-16 09:40:00,11.49,11.52,11.46,11.51,118000.0,10.4856,10.513,10.4583,10.5039,118000.0
2013-08-16 09:50:00,11.51,11.54,11.49,11.51,100400.0,10.5039,10.5313,10.4856,10.5039,100400.0
2013-08-16 10:00:00,11.52,11.56,11.47,11.54,200800.0,10.513,10.5495,10.4674,10.5313,200800.0
2013-08-16 10:10:00,11.54,11.56,11.51,11.52,160800.0,10.5313,10.5495,10.5039,10.513,160800.0
2013-08-16 10:20:00,11.51,11.53,11.47,11.53,124000.0,10.5039,10.5221,10.4674,10.5221,124000.0
2013-08-16 10:30:00,11.52,11.57,11.5,11.57,128800.0,10.513,10.5587,10.4948,10.5587,128800.0
2013-08-16 10:40:00,11.57,11.58,11.54,11.58,30000.0,10.5587,10.5678,10.5313,10.5678,30000.0
2013-08-16 10:50:00,11.58,11.59,11.57,11.57,129200.0,10.5678,10.5769,10.5587,10.5587,129200.0
2013-08-16 11:00:00,11.57,11.59,11.56,11.56,60400.0,10.5587,10.5769,10.5495,10.5495,60400.0
2013-08-16 11:10:00,11.55,11.56,11.53,11.54,115600.0,10.5404,10.5495,10.5221,10.5313,115600.0
2013-08-16 11:20:00,11.54,11.54,11.5,11.52,132000.0,10.5313,10.5313,10.4948,10.513,132000.0
2013-08-16 11:30:00,11.51,11.55,11.51,11.55,109200.0,10.5039,10.5404,10.5039,10.5404,109200.0
2013-08-16 11:40:00,11.55,11.57,11.54,11.55,75200.0,10.5404,10.5587,10.5313,10.5404,75200.0
2013-08-16 11:50:00,11.55,11.56,11.54,11.56,35600.0,10.5404,10.5495,10.5313,10.5495,35600.0
2013-08-16 12:00:00,11.55,11.56,11.54,11.54,42400.0,10.5404,10.5495,10.5313,10.5313,42400.0
2013-08-16 12:10:00,11.55,11.56,11.54,11.55,27200.0,10.5404,10.5495,10.5313,10.5404,27200.0
2013-08-16 12:20:00,11.55,11.55,11.49,11.5,51200.0,10.5404,10.5404,10.4856,10.4948,51200.0
2013-08-16 12:30:00,11.5,11.51,11.48,11.49,126800.0,10.4948,10.5039,10.4765,10.4856,126800.0
2013-08-16 12:40:00,11.49,11.49,11.46,11.46,174000.0,10.4856,10.4856,10.4583,10.4583,174000.0
2013-08-16 12:50:00,11.46,11.49,11.46,11.47,80800.0,10.4583,10.4856,10.4583,10.4674,80800.0
2013-08-16 13:00:00,11.47,11.47,11.41,11.41,220800.0,10.4674,10.4674,10.4126,10.4126,220800.0
2013-08-16 13:10:00,11.42,11.42,11.39,11.42,180000.0,10.4218,10.4218,10.3944,10.4218,180000.0
2013-08-16 13:20:00,11.42,11.43,11.4,11.41,58800.0,10.4218,10.4309,10.4035,10.4126,58800.0
2013-08-16 13:30:00,11.4,11.41,11.38,11.38,60800.0,10.4035,10.4126,10.3853,10.3853,60800.0
2013-08-16 13:40:00,11.38,11.41,11.37,11.4,115600.0,10.3853,10.4126,10.3761,10.4035,115600.0
2013-08-16 13:50:00,11.4,11.42,11.4,11.41,428800.0,10.4035,10.4218,10.4035,10.4126,428800.0
2013-08-16 14:00:00,11.41,11.43,11.4,11.4,321600.0,10.4126,10.4309,10.4035,10.4035,321600.0
2013-08-16 14:10:00,11.4,11.41,11.35,11.37,126400.0,10.4035,10.4126,10.3579,10.3761,126400.0
2013-08-16 14:20:00,11.36,11.39,11.36,11.39,71600.0,10.367,10.3944,10.367,10.3944,71600.0
2013-08-16 14:30:00,11.39,11.39,11.37,11.38,85600.0,10.3944,10.3944,10.3761,10.3853,85600.0
2013-08-16 14:40:00,11.39,11.44,11.39,11.43,246800.0,10.3944,10.44,10.3944,10.4309,246800.0
2013-08-16 14:50:00,11.43,11.48,11.43,11.47,272000.0,10.4309,10.4765,10.4309,10.4674,272000.0
2013-08-16 15:00:00,11.47,11.49,11.46,11.48,123600.0,10.4674,10.4856,10.4583,10.4765,123600.0
2013-08-16 15:10:00,11.49,11.49,11.45,11.45,100000.0,10.4856,10.4856,10.4491,10.4491,100000.0
2013-08-16 15:20:00,11.45,11.47,11.44,11.46,108800.0,10.4491,10.4674,10.44,10.4583,108800.0
2013-08-16 15:30:00,11.46,11.51,11.46,11.5,244000.0,10.4583,10.5039,10.4583,10.4948,244000.0
2013-08-16 15:40:00,11.51,11.51,11.46,11.47,151200.0,10.5039,10.5039,10.4583,10.4674,151200.0
2013-08-16 15:50:00,11.47,11.47,11.42,11.43,380400.0,10.4674,10.4674,10.4218,10.4309,380400.0
2013-08-19 09:30:00,11.39,11.42,11.34,11.39,569200.0,10.3944,10.4218,10.3488,10.3944,569200.0
2013-08-19 09:40:00,11.39,11.44,11.39,11.42,266000.0,10.3944,10.44,10.3944,10.4218,266000.0
2013-08-19 09:50:00,11.42,11.47,11.37,11.47,278800.0,10.4218,10.4674,10.3761,10.4674,278800.0
2013-08-19 10:00:00,11.47,11.5,11.45,11.45,172800.0,10.4674,10.4948,10.4491,10.4491,172800.0
2013-08-19 10:10:00,11.45,11.48,11.45,11.46,164400.0,10.4491,10.4765,10.4491,10.4583,164400.0
2013-08-19 10:20:00,11.45,11.47,11.43,11.44,149600.0,10.4491,10.4674,10.4309,10.44,149600.0
2013-08-19 10:30:00,11.44,11.47,11.42,11.47,78400.0,10.44,10.4674,10.4218,10.4674,78400.0
2013-08-19 10:40:00,11.47,11.48,11.46,11.47,19600.0,10.4674,10.4765,10.4583,10.4674,19600.0
2013-08-19 10:50:00,11.46,11.47,11.43,11.45,56000.0,10.4583,10.4674,10.4309,10.4491,56000.0
2013-08-19 11:00:00,11.43,11.44,11.41,11.44,115200.0,10.4309,10.44,10.4126,10.44,115200.0
2013-08-19 11:10:00,11.44,11.45,11.4,11.4,56800.0,10.44,10.4491,10.4035,10.4035,56800.0
2013-08-19 11:20:00,11.42,11.43,11.4,11.41,41600.0,10.4218,10.4309,10.4035,10.4126,41600.0
2013-08-19 11:30:00,11.4,11.42,11.38,11.4,77600.0,10.4035,10.4218,10.3853,10.4035,77600.0
2013-08-19 11:40:00,11.4,11.42,11.4,11.4,26800.0,10.4035,10.4218,10.4035,10.4035,26800.0
2013-08-19 11:50:00,11.4,11.4,11.39,11.4,69600.0,10.4035,10.4035,10.3944,10.4035,69600.0
2013-08-19 12:00:00,11.39,11.4,11.37,11.39,87200.0,10.3944,10.4035,10.3761,10.3944,87200.0
2013-08-19 12:10:00,11.38,11.41,11.38,11.41,18000.0,10.3853,10.4126,10.3853,10.4126,18000.0
2013-08-19 12:20:00,11.4,11.4,11.39,11.39,43200.0,10.4035,10.4035,10.3944,10.3944,43200.0
2013-08-19 12:30:00,11.38,11.39,11.37,11.38,42800.0,10.3853,10.3944,10.3761,10.3853,42800.0
2013-08-19 12:40:00,11.38,11.41,11.37,11.4,83200.0,10.3853,10.4126,10.3761,10.4035,83200.0
2013-08-19 12:50:00,11.41,11.41,11.4,11.4,44000.0,10.4126,10.4126,10.4035,10.4035,44000.0
2013-08-19 13:00:00,11.4,11.4,11.38,11.38,80400.0,10.4035,10.4035,10.3853,10.3853,80400.0
2013-08-19 13:10:00,11.38,11.39,11.36,11.37,45200.0,10.3853,10.3944,10.367,10.3761,45200.0
2013-08-19 13:20:00,11.37,11.37,11.35,11.35,38800.0,10.3761,10.3761,10.3579,10.3579,38800.0
2013-08-19 13:30:00,11.34,11.35,11.3,11.31,186800.0,10.3488,10.3579,10.3123,10.3214,186800.0
2013-08-19 13:40:00,11.31,11.33,11.31,11.32,70800.0,10.3214,10.3396,10.3214,10.3305,70800.0
2013-08-19 13:50:00,11.32,11.35,11.32,11.34,56400.0,10.3305,10.3579,10.3305,10.3488,56400.0
2013-08-19 14:00:00,11.36,11.36,11.33,11.34,44800.0,10.367,10.367,10.3396,10.3488,44800.0
2013-08-19 14:10:00,11.34,11.36,11.34,11.35,67200.0,10.3488,10.367,10.3488,10.3579,67200.0
2013-08-19 14:20:00,11.36,11.37,11.32,11.34,220400.0,10.367,10.3761,10.3305,10.3488,220400.0
2013-08-19 14:30:00,11.34,11.34,11.3,11.32,209200.0,10.3488,10.3488,10.3123,10.3305,209200.0
2013-08-19 14:40:00,11.32,11.33,11.31,11.33,44400.0,10.3305,10.3396,10.3214,10.3396,44400.0
2013-08-19 14:50:00,11.33,11.33,11.3,11.33,58800.0,10.3396,10.3396,10.3123,10.3396,58800.0
2013-08-19 15:00:00,11.33,11.33,11.27,11.27,234000.0,10.3396,10.3396,10.2849,10.2849,234000.0
2013-08-19 15:10:00,11.27,11.31,11.26,11.3,172400.0,10.2849,10.3214,10.2757,10.3123,172400.0
2013-08-19 15:20:00,11.3,11.31,11.27,11.27,91200.0,10.3123,10.3214,10.2849,10.2849,91200.0
2013-08-19 15:30:00,11.27,11.29,11.24,11.24,149200.0,10.2849,10.3031,10.2575,10.2575,149200.0
2013-08-19 15:40:00,11.24,11.26,11.23,11.24,401200.0,10.2575,10.2757,10.2484,10.2575,401200.0
2013-08-19 15:50:00,11.25,11.26,11.2,11.2,1067200.0,10.2666,10.2757,10.221,10.221,1067200.0
2013-08-20 09:30:00,11.26,11.27,11.22,11.24,296000.0,10.2757,10.2849,10.2392,10.2575,296000.0
2013-08-20 09:40:00,11.24,11.27,11.22,11.26,270400.0,10.2575,10.2849,10.2392,10.2757,270400.0
2013-08-20 09:50:00,11.24,11.28,11.24,11.25,473200.0,10.2575,10.294,10.2575,10.2666,473200.0
2013-08-20 10:00:00,11.26,11.31,11.26,11.29,173600.0,10.2757,10.3214,10.2757,10.3031,173600.0
2013-08-20 10:10:00,11.3,11.31,11.27,11.28,240800.0,10.3123,10.3214,10.2849,10.294,240800.0
2013-08-20 10:20:00,11.29,11.34,11.29,11.32,150400.0,10.3031,10.3488,10.3031,10.3305,150400.0
2013-08-20 10:30:00,11.31,11.39,11.31,11.39,210400.0,10.3214,10.3944,10.3214,10.3944,210400.0
2013-08-20 10:40:00,11.4,11.4,11.37,11.38,174400.0,10.4035,10.4035,10.3761,10.3853,174400.0
2013-08-20 10:50:00,11.38,11.39,11.36,11.38,96400.0,10.3853,10.3944,10.367,10.3853,96400.0
2013-08-20 11:00:00,11.37,11.4,11.37,11.4,101200.0,10.3761,10.4035,10.3761,10.4035,101200.0
2013-08-20 11:10:00,11.39,11.39,11.37,11.38,100800.0,10.3944,10.3944,10.3761,10.3853,100800.0
2013-08-20 11:20:00,11.38,11.4,11.38,11.39,112400.0,10.3853,10.4035,10.3853,10.3944,112400.0
2013-08-20 11:30:00,11.4,11.43,11.4,11.43,166400.0,10.4035,10.4309,10.4035,10.4309,166400.0
2013-08-20 11:40:00,11.43,11.46,11.43,11.46,191200.0,10.4309,10.4583,10.4309,10.4583,191200.0
2013-08-20 11:50:00,11.44,11.45,11.44,11.45,176400.0,10.44,10.4491,10.44,10.4491,176400.0
2013-08-20 12:00:00,11.45,11.47,11.45,11.45,122000.0,10.4491,10.4674,10.4491,10.4491,122000.0
2013-08-20 12:10:00,11.45,11.47,11.45,11.46,44400.0,10.4491,10.4674,10.4491,10.4583,44400.0
2013-08-20 12:20:00,11.47,11.47,11.45,11.46,143600.0,10.4674,10.4674,10.4491,10.4583,143600.0
2013-08-20 12:30:00,11.46,11.47,11.43,11.43,101600.0,10.4583,10.4674,10.4309,10.4309,101600.0
2013-08-20 12:40:00,11.43,11.44,11.41,11.43,38400.0,10.4309,10.44,10.4126,10.4309,38400.0
2013-08-20 12:50:00,11.44,11.46,11.43,11.46,102800.0,10.44,10.4583,10.4309,10.4583,102800.0
2013-08-20 13:00:00,11.46,11.49,11.46,11.47,75600.0,10.4583,10.4856,10.4583,10.4674,75600.0
2013-08-20 13:10:00,11.47,11.47,11.46,11.47,23200.0,10.4674,10.4674,10.4583,10.4674,23200.0
2013-08-20 13:20:00,11.46,11.47,11.43,11.43,75600.0,10.4583,10.4674,10.4309,10.4309,75600.0
2013-08-20 13:30:00,11.44,11.46,11.43,11.44,69200.0,10.44,10.4583,10.4309,10.44,69200.0
2013-08-20 13:40:00,11.45,11.46,11.44,11.46,20000.0,10.4491,10.4583,10.44,10.4583,20000.0
2013-08-20 13:50:00,11.46,11.47,11.44,11.45,211200.0,10.4583,10.4674,10.44,10.4491,211200.0
2013-08-20 14:00:00,11.45,11.46,11.44,11.44,49200.0,10.4491,10.4583,10.44,10.44,49200.0
2013-08-20 14:10:00,11.44,11.45,11.44,11.44,24800.0,10.44,10.4491,10.44,10.44,24800.0
2013-08-20 14:20:00,11.43,11.46,11.42,11.45,54800.0,10.4309,10.4583,10.4218,10.4491,54800.0
2013-08-20 14:30:00,11.45,11.46,11.42,11.43,31200.0,10.4491,10.4583,10.4218,10.4309,31200.0
2013-08-20 14:40:00,11.43,11.44,11.41,11.44,117600.0,10.4309,10.44,10.4126,10.44,117600.0
2013-08-20 14:50:00,11.44,11.45,11.42,11.43,38400.0,10.44,10.4491,10.4218,10.4309,38400.0
2013-08-20 15:00:00,11.43,11.45,11.43,11.45,74400.0,10.4309,10.4491,10.4309,10.4491,74400.0
2013-08-20 15:10:00,11.45,11.46,11.44,11.45,39600.0,10.4491,10.4583,10.44,10.4491,39600.0
2013-08-20 15:20:00,11.44,11.46,11.43,11.45,26400.0,10.44,10.4583,10.4309,10.4491,26400.0
2013-08-20 15:30:00,11.46,11.47,11.44,11.44,126000.0,10.4583,10.4674,10.44,10.44,126000.0
2013-08-20 15:40:00,11.43,11.45,11.38,11.4,273600.0,10.4309,10.4491,10.3853,10.4035,273600.0
2013-08-20 15:50:00,11.4,11.4,11.36,11.36,510400.0,10.4035,10.4035,10.367,10.367,510400.0
2013-08-21 09:30:00,11.27,11.29,11.23,11.29,393200.0,10.2849,10.3031,10.2484,10.3031,393200.0
2013-08-21 09:40:00,11.29,11.33,11.27,11.32,377600.0,10.3031,10.3396,10.2849,10.3305,377600.0
2013-08-21 09:50:00,11.31,11.31,11.27,11.28,122400.0,10.3214,10.3214,10.2849,10.294,122400.0
2013-08-21 10:00:00,11.29,11.34,11.28,11.28,178800.0,10.3031,10.3488,10.294,10.294,178800.0
2013-08-21 10:10:00,11.28,11.3,11.24,11.27,132400.0,10.294,10.3123,10.2575,10.2849,132400.0
2013-08-21 10:20:00,11.28,11.31,11.27,11.28,62000.0,10.294,10.3214,10.2849,10.294,62000.0
2013-08-21 10:30:00,11.28,11.28,11.24,11.28,140000.0,10.294,10.294,10.2575,10.294,140000.0
2013-08-21 10:40:00,11.29,11.32,11.28,11.3,115600.0,10.3031,10.3305,10.294,10.3123,115600.0
2013-08-21 10:50:00,11.31,11.31,11.29,11.29,10400.0,10.3214,10.3214,10.3031,10.3031,10400.0
2013-08-21 11:00:00,11.28,11.28,11.26,11.26,41200.0,10.294,10.294,10.2757,10.2757,41200.0
2013-08-21 11:10:00,11.25,11.28,11.25,11.28,55200.0,10.2666,10.294,10.2666,10.294,55200.0
2013-08-21 11:20:00,11.25,11.26,11.22,11.22,52400.0,10.2666,10.2757,10.2392,10.2392,52400.0
2013-08-21 11:30:00,11.23,11.25,11.21,11.21,96000.0,10.2484,10.2666,10.2301,10.2301,96000.0
2013-08-21 11:40:00,11.22,11.22,11.16,11.17,282000.0,10.2392,10.2392,10.1845,10.1936,282000.0
2013-08-21 11:50:00,11.17,11.19,11.15,11.19,158800.0,10.1936,10.2119,10.1754,10.2119,158800.0
2013-08-21 12:00:00,11.2,11.2,11.19,11.19,80800.0,10.221,10.221,10.2119,10.2119,80800.0
2013-08-21 12:10:00,11.2,11.23,11.2,11.23,147200.0,10.221,10.2484,10.221,10.2484,147200.0
2013-08-21 12:20:00,11.23,11.23,11.22,11.22,34000.0,10.2484,10.2484,10.2392,10.2392,34000.0
2013-08-21 12:30:00,11.23,11.23,11.21,11.22,65200.0,10.2484,10.2484,10.2301,10.2392,65200.0
2013-08-21 12:40:00,11.22,11.24,11.22,11.24,86800.0,10.2392,10.2575,10.2392,10.2575,86800.0
2013-08-21 12:50:00,11.23,11.26,11.23,11.26,31600.0,10.2484,10.2757,10.2484,10.2757,31600.0
2013-08-21 13:00:00,11.23,11.24,11.22,11.24,62400.0,10.2484,10.2575,10.2392,10.2575,62400.0
2013-08-21 13:10:00,11.24,11.28,11.24,11.27,75600.0,10.2575,10.294,10.2575,10.2849,75600.0
2013-08-21 13:20:00,11.27,11.27,11.25,11.26,46400.0,10.2849,10.2849,10.2666,10.2757,46400.0
2013-08-21 13:30:00,11.25,11.26,11.25,11.26,13200.0,10.2666,10.2757,10.2666,10.2757,13200.0
2013-08-21 13:40:00,11.25,11.29,11.25,11.27,59600.0,10.2666,10.3031,10.2666,10.2849,59600.0
2013-08-21 13:50:00,11.28,11.28,11.27,11.28,137600.0,10.294,10.294,10.2849,10.294,137600.0
2013-08-21 14:00:00,11.27,11.27,11.08,11.17,1087200.0,10.2849,10.2849,10.1115,10.1936,1087200.0
2013-08-21 14:10:00,11.17,11.25,11.17,11.22,629600.0,10.1936,10.2666,10.1936,10.2392,629600.0
2013-08-21 14:20:00,11.21,11.25,11.15,11.23,285200.0,10.2301,10.2666,10.1754,10.2484,285200.0
2013-08-21 14:30:00,11.24,11.4,11.24,11.36,844800.0,10.2575,10.4035,10.2575,10.367,844800.0
2013-08-21 14:40:00,11.37,11.46,11.36,11.44,526000.0,10.3761,10.4583,10.367,10.44,526000.0
2013-08-21 14:50:00,11.44,11.44,11.38,11.39,265600.0,10.44,10.44,10.3853,10.3944,265600.0
2013-08-21 15:00:00,11.4,11.4,11.35,11.37,218800.0,10.4035,10.4035,10.3579,10.3761,218800.0
2013-08-21 15:10:00,11.36,11.4,11.34,11.34,289200.0,10.367,10.4035,10.3488,10.3488,289200.0
2013-08-21 15:20:00,11.34,11.35,11.29,11.31,278800.0,10.3488,10.3579,10.3031,10.3214,278800.0
2013-08-21 15:30:00,11.31,11.34,11.28,11.28,235600.0,10.3214,10.3488,10.294,10.294,235600.0
2013-08-21 15:40:00,11.28,11.28,11.19,11.21,335600.0,10.294,10.294,10.2119,10.2301,335600.0
2013-08-21 15:50:00,11.2,11.22,11.14,11.16,512000.0,10.221,10.2392,10.1662,10.1845,512000.0
2013-08-22 09:30:00,11.23,11.31,11.22,11.3,679600.0,10.2484,10.3214,10.2392,10.3123,679600.0
2013-08-22 09:40:00,11.31,11.35,11.31,11.34,249600.0,10.3214,10.3579,10.3214,10.3488,249600.0
2013-08-22 09:50:00,11.34,11.35,11.31,11.33,251200.0,10.3488,10.3579,10.3214,10.3396,251200.0
2013-08-22 10:00:00,11.33,11.34,11.31,11.31,210800.0,10.3396,10.3488,10.3214,10.3214,210800.0
2013-08-22 10:10:00,11.32,11.38,11.3,11.38,298400.0,10.3305,10.3853,10.3123,10.3853,298400.0
2013-08-22 10:20:00,11.38,11.39,11.37,11.39,173600.0,10.3853,10.3944,10.3761,10.3944,173600.0
2013-08-22 10:30:00,11.4,11.4,11.38,11.4,72000.0,10.4035,10.4035,10.3853,10.4035,72000.0
2013-08-22 10:40:00,11.4,11.44,11.4,11.42,136400.0,10.4035,10.44,10.4035,10.4218,136400.0
2013-08-22 10:50:00,11.42,11.42,11.39,11.39,118800.0,10.4218,10.4218,10.3944,10.3944,118800.0
2013-08-22 11:00:00,11.4,11.41,11.39,11.41,128400.0,10.4035,10.4126,10.3944,10.4126,128400.0
2013-08-22 11:10:00,11.41,11.41,11.37,11.37,127200.0,10.4126,10.4126,10.3761,10.3761,127200.0
2013-08-22 11:20:00,11.38,11.38,11.33,11.34,135200.0,10.3853,10.3853,10.3396,10.3488,135200.0
2013-08-22 11:30:00,11.34,11.37,11.34,11.36,121600.0,10.3488,10.3761,10.3488,10.367,121600.0
2013-08-22 11:40:00,11.36,11.37,11.34,11.37,91600.0,10.367,10.3761,10.3488,10.3761,91600.0
2013-08-22 11:50:00,11.38,11.38,11.36,11.38,143200.0,10.3853,10.3853,10.367,10.3853,143200.0
2013-08-22 12:00:00,11.38,11.4,11.38,11.4,43200.0,10.3853,10.4035,10.3853,10.4035,43200.0
2013-08-22 12:10:00,11.4,11.41,11.4,11.41,24000.0,10.4035,10.4126,10.4035,10.4126,24000.0
2013-08-22 12:20:00,11.4,11.4,11.37,11.37,106000.0,10.4035,10.4035,10.3761,10.3761,106000.0
2013-08-22 12:30:00,11.38,11.4,11.37,11.39,79200.0,10.3853,10.4035,10.3761,10.3944,79200.0
2013-08-22 12:40:00,11.4,11.4,11.37,11.37,50000.0,10.4035,10.4035,10.3761,10.3761,50000.0
2013-08-22 12:50:00,11.36,11.36,11.3,11.33,278800.0,10.367,10.367,10.3123,10.3396,278800.0
2013-08-22 13:00:00,11.33,11.36,11.32,11.35,107600.0,10.3396,10.367,10.3305,10.3579,107600.0
2013-08-22 13:10:00,11.36,11.38,11.35,11.38,48800.0,10.367,10.3853,10.3579,10.3853,48800.0
2013-08-22 13:20:00,11.38,11.38,11.37,11.37,61200.0,10.3853,10.3853,10.3761,10.3761,61200.0
2013-08-22 13:30:00,11.37,11.38,11.36,11.37,76000.0,10.3761,10.3853,10.367,10.3761,76000.0
2013-08-22 13:40:00,11.38,11.4,11.38,11.38,18400.0,10.3853,10.4035,10.3853,10.3853,18400.0
2013-08-22 13:50:00,11.38,11.41,11.38,11.41,18400.0,10.3853,10.4126,10.3853,10.4126,18400.0
2013-08-22 14:00:00,11.41,11.43,11.4,11.4,82800.0,10.4126,10.4309,10.4035,10.4035,82800.0
2013-08-22 14:10:00,11.4,11.41,11.39,11.39,29600.0,10.4035,10.4126,10.3944,10.3944,29600.0
2013-08-22 14:20:00,11.4,11.42,11.39,11.42,27600.0,10.4035,10.4218,10.3944,10.4218,27600.0
2013-08-22 14:30:00,11.42,11.44,11.42,11.42,108800.0,10.4218,10.44,10.4218,10.4218,108800.0
2013-08-22 14:40:00,11.42,11.42,11.4,11.41,116400.0,10.4218,10.4218,10.4035,10.4126,116400.0
2013-08-22 14:50:00,11.42,11.43,11.41,11.41,27600.0,10.4218,10.4309,10.4126,10.4126,27600.0
2013-08-22 15:00:00,11.4,11.41,11.4,11.41,22800.0,10.4035,10.4126,10.4035,10.4126,22800.0
2013-08-22 15:10:00,11.41,11.43,11.41,11.42,86800.0,10.4126,10.4309,10.4126,10.4218,86800.0
2013-08-22 15:20:00,11.42,11.47,11.42,11.46,287600.0,10.4218,10.4674,10.4218,10.4583,287600.0
2013-08-22 15:30:00,11.47,11.51,11.45,11.49,250800.0,10.4674,10.5039,10.4491,10.4856,250800.0
2013-08-22 15:40:00,11.48,11.49,11.47,11.47,228000.0,10.4765,10.4856,10.4674,10.4674,228000.0
2013-08-22 15:50:00,11.47,11.47,11.44,11.44,385200.0,10.4674,10.4674,10.44,10.44,385200.0
2013-08-23 09:30:00,11.56,11.56,11.5,11.54,1119200.0,10.5495,10.5495,10.4948,10.5313,1119200.0
2013-08-23 09:40:00,11.54,11.54,11.47,11.5,229200.0,10.5313,10.5313,10.4674,10.4948,229200.0
2013-08-23 09:50:00,11.5,11.5,11.45,11.48,100400.0,10.4948,10.4948,10.4491,10.4765,100400.0
2013-08-23 10:00:00,11.47,11.49,11.4,11.44,336800.0,10.4674,10.4856,10.4035,10.44,336800.0
2013-08-23 10:10:00,11.44,11.47,11.44,11.47,82400.0,10.44,10.4674,10.44,10.4674,82400.0
2013-08-23 10:20:00,11.46,11.47,11.43,11.44,36400.0,10.4583,10.4674,10.4309,10.44,36400.0
2013-08-23 10:30:00,11.46,11.49,11.46,11.48,40000.0,10.4583,10.4856,10.4583,10.4765,40000.0
2013-08-23 10:40:00,11.49,11.5,11.48,11.49,15200.0,10.4856,10.4948,10.4765,10.4856,15200.0
2013-08-23 10:50:00,11.49,11.56,11.49,11.53,146800.0,10.4856,10.5495,10.4856,10.5221,146800.0
2013-08-23 11:00:00,11.54,11.55,11.51,11.51,70400.0,10.5313,10.5404,10.5039,10.5039,70400.0
2013-08-23 11:10:00,11.5,11.52,11.49,11.51,21200.0,10.4948,10.513,10.4856,10.5039,21200.0
2013-08-23 11:20:00,11.51,11.51,11.47,11.49,24800.0,10.5039,10.5039,10.4674,10.4856,24800.0
2013-08-23 11:30:00,11.49,11.5,11.48,11.49,14400.0,10.4856,10.4948,10.4765,10.4856,14400.0
2013-08-23 11:40:00,11.5,11.52,11.49,11.52,112000.0,10.4948,10.513,10.4856,10.513,112000.0
2013-08-23 11:50:00,11.51,11.51,11.48,11.49,29200.0,10.5039,10.5039,10.4765,10.4856,29200.0
2013-08-23 12:00:00,11.5,11.52,11.5,11.51,23600.0,10.4948,10.513,10.4948,10.5039,23600.0
2013-08-23 12:10:00,11.5,11.51,11.49,11.5,24800.0,10.4948,10.5039,10.4856,10.4948,24800.0
2013-08-23 12:20:00,11.51,11.51,11.49,11.5,12400.0,10.5039,10.5039,10.4856,10.4948,12400.0
2013-08-23 12:30:00,11.5,11.53,11.5,11.53,50400.0,10.4948,10.5221,10.4948,10.5221,50400.0
2013-08-23 12:40:00,11.53,11.53,11.51,11.51,14400.0,10.5221,10.5221,10.5039,10.5039,14400.0
2013-08-23 12:50:00,11.51,11.53,11.51,11.53,17600.0,10.5039,10.5221,10.5039,10.5221,17600.0
2013-08-23 13:00:00,11.52,11.52,11.51,11.52,8800.0,10.513,10.513,10.5039,10.513,8800.0
2013-08-23 13:10:00,11.52,11.52,11.51,11.52,6000.0,10.513,10.513,10.5039,10.513,6000.0
2013-08-23 13:20:00,11.52,11.52,11.52,11.52,1200.0,10.513,10.513,10.513,10.513,1200.0
2013-08-23 13:30:00,11.52,11.53,11.52,11.53,26000.0,10.513,10.5221,10.513,10.5221,26000.0
2013-08-23 13:40:00,11.54,11.54,11.53,11.53,16800.0,10.5313,10.5313,10.5221,10.5221,16800.0
2013-08-23 13:50:00,11.53,11.55,11.53,11.53,42000.0,10.5221,10.5404,10.5221,10.5221,42000.0
2013-08-23 14:00:00,11.53,11.53,11.51,11.51,34000.0,10.5221,10.5221,10.5039,10.5039,34000.0
2013-08-23 14:10:00,11.52,11.53,11.51,11.51,38800.0,10.513,10.5221,10.5039,10.5039,38800.0
2013-08-23 14:20:00,11.52,11.52,11.51,11.52,17200.0,10.513,10.513,10.5039,10.513,17200.0
2013-08-23 14:30:00,11.53,11.54,11.52,11.54,10400.0,10.5221,10.5313,10.513,10.5313,10400.0
2013-08-23 14:40:00,11.52,11.54,11.52,11.53,25200.0,10.513,10.5313,10.513,10.5221,25200.0
2013-08-23 14:50:00,11.53,11.54,11.52,11.54,46000.0,10.5221,10.5313,10.513,10.5313,46000.0
2013-08-23 15:00:00,11.53,11.54,11.53,11.54,15200.0,10.5221,10.5313,10.5221,10.5313,15200.0
2013-08-23 15:10:00,11.54,11.54,11.53,11.53,22000.0,10.5313,10.5313,10.5221,10.5221,22000.0
2013-08-23 15:20:00,11.54,11.56,11.54,11.56,122400.0,10.5313,10.5495,10.5313,10.5495,122400.0
2013-08-23 15:30:00,11.56,11.57,11.54,11.55,270400.0,10.5495,10.5587,10.5313,10.5404,270400.0
2013-08-23 15:40:00,11.56,11.62,11.55,11.6,682000.0,10.5495,10.6043,10.5404,10.586,682000.0
2013-08-23 15:50:00,11.6,11.61,11.57,11.57,334400.0,10.586,10.5952,10.5587,10.5587,334400.0
2013-08-26 09:30:00,11.61,11.62,11.56,11.59,266400.0,10.5952,10.6043,10.5495,10.5769,266400.0
2013-08-26 09:40:00,11.59,11.65,11.59,11.63,122000.0,10.5769,10.6317,10.5769,10.6134,122000.0
2013-08-26 09:50:00,11.64,11.65,11.61,11.61,233200.0,10.6225,10.6317,10.5952,10.5952,233200.0
2013-08-26 10:00:00,11.61,11.65,11.6,11.64,263600.0,10.5952,10.6317,10.586,10.6225,263600.0
2013-08-26 10:10:00,11.64,11.68,11.63,11.65,118800.0,10.6225,10.659,10.6134,10.6317,118800.0
2013-08-26 10:20:00,11.65,11.67,11.65,11.65,87200.0,10.6317,10.6499,10.6317,10.6317,87200.0
2013-08-26 10:30:00,11.66,11.67,11.64,11.67,124000.0,10.6408,10.6499,10.6225,10.6499,124000.0
2013-08-26 10:40:00,11.67,11.69,11.65,11.67,211600.0,10.6499,10.6682,10.6317,10.6499,211600.0
2013-08-26 10:50:00,11.67,11.7,11.66,11.69,201600.0,10.6499,10.6773,10.6408,10.6682,201600.0
2013-08-26 11:00:00,11.69,11.7,11.68,11.68,97200.0,10.6682,10.6773,10.659,10.659,97200.0
2013-08-26 11:10:00,11.69,11.69,11.68,11.69,106400.0,10.6682,10.6682,10.659,10.6682,106400.0
2013-08-26 11:20:00,11.69,11.7,11.68,11.69,124800.0,10.6682,10.6773,10.659,10.6682,124800.0
2013-08-26 11:30:00,11.69,11.72,11.69,11.7,189200.0,10.6682,10.6955,10.6682,10.6773,189200.0
2013-08-26 11:40:00,11.69,11.7,11.67,11.68,98000.0,10.6682,10.6773,10.6499,10.659,98000.0
2013-08-26 11:50:00,11.68,11.68,11.67,11.67,87200.0,10.659,10.659,10.6499,10.6499,87200.0
2013-08-26 12:00:00,11.67,11.68,11.65,11.65,96400.0,10.6499,10.659,10.6317,10.6317,96400.0
2013-08-26 12:10:00,11.66,11.67,11.65,11.66,161600.0,10.6408,10.6499,10.6317,10.6408,161600.0
2013-08-26 12:20:00,11.66,11.68,11.66,11.67,111600.0,10.6408,10.659,10.6408,10.6499,111600.0
2013-08-26 12:30:00,11.67,11.69,11.66,11.67,66400.0,10.6499,10.6682,10.6408,10.6499,66400.0
2013-08-26 12:40:00,11.67,11.68,11.66,11.67,63600.0,10.6499,10.659,10.6408,10.6499,63600.0
2013-08-26 12:50:00,11.67,11.68,11.67,11.68,27600.0,10.6499,10.659,10.6499,10.659,27600.0
2013-08-26 13:00:00,11.68,11.69,11.68,11.69,33200.0,10.659,10.6682,10.659,10.6682,33200.0
2013-08-26 13:10:00,11.69,11.69,11.67,11.67,30000.0,10.6682,10.6682,10.6499,10.6499,30000.0
2013-08-26 13:20:00,11.67,11.68,11.66,11.66,35600.0,10.6499,10.659,10.6408,10.6408,35600.0
2013-08-26 13:30:00,11.65,11.65,11.63,11.63,62800.0,10.6317,10.6317,10.6134,10.6134,62800.0
2013-08-26 13:40:00,11.63,11.63,11.62,11.63,205200.0,10.6134,10.6134,10.6043,10.6134,205200.0
2013-08-26 13:50:00,11.63,11.64,11.61,11.63,129600.0,10.6134,10.6225,10.5952,10.6134,129600.0
2013-08-26 14:00:00,11.63,11.64,11.63,11.63,33600.0,10.6134,10.6225,10.6134,10.6134,33600.0
2013-08-26 14:10:00,11.63,11.63,11.62,11.63,36400.0,10.6134,10.6134,10.6043,10.6134,36400.0
2013-08-26 14:20:00,11.63,11.64,11.63,11.64,142400.0,10.6134,10.6225,10.6134,10.6225,142400.0
2013-08-26 14:30:00,11.64,11.64,11.62,11.62,102400.0,10.6225,10.6225,10.6043,10.6043,102400.0
2013-08-26 14:40:00,11.62,11.63,11.61,11.62,83600.0,10.6043,10.6134,10.5952,10.6043,83600.0
2013-08-26 14:50:00,11.63,11.63,11.63,11.63,40000.0,10.6134,10.6134,10.6134,10.6134,40000.0
2013-08-26 15:00:00,11.64,11.65,11.63,11.63,154800.0,10.6225,10.6317,10.6134,10.6134,154800.0
2013-08-26 15:10:00,11.63,11.63,11.51,11.53,546800.0,10.6134,10.6134,10.5039,10.5221,546800.0
2013-08-26 15:20:00,11.53,11.53,11.42,11.48,476800.0,10.5221,10.5221,10.4218,10.4765,476800.0
2013-08-26 15:30:00,11.48,11.52,11.47,11.5,310000.0,10.4765,10.513,10.4674,10.4948,310000.0
2013-08-26 15:40:00,11.5,11.54,11.47,11.48,428000.0,10.4948,10.5313,10.4674,10.4765,428000.0
2013-08-26 15:50:00,11.48,11.49,11.44,11.44,544000.0,10.4765,10.4856,10.44,10.44,544000.0
2013-08-27 09:30:00,11.1,11.16,11.09,11.16,902800.0,10.1297,10.1845,10.1206,10.1845,902800.0
2013-08-27 09:40:00,11.16,11.21,11.15,11.2,277200.0,10.1845,10.2301,10.1754,10.221,277200.0
2013-08-27 09:50:00,11.2,11.23,11.17,11.18,349600.0,10.221,10.2484,10.1936,10.2027,349600.0
2013-08-27 10:00:00,11.18,11.22,11.13,11.15,481600.0,10.2027,10.2392,10.1571,10.1754,481600.0
2013-08-27 10:10:00,11.15,11.17,11.12,11.13,225200.0,10.1754,10.1936,10.148,10.1571,225200.0
2013-08-27 10:20:00,11.13,11.13,11.06,11.08,339600.0,10.1571,10.1571,10.0932,10.1115,339600.0
2013-08-27 10:30:00,11.08,11.11,11.07,11.11,208400.0,10.1115,10.1389,10.1024,10.1389,208400.0
2013-08-27 10:40:00,11.12,11.14,11.08,11.08,237600.0,10.148,10.1662,10.1115,10.1115,237600.0
2013-08-27 10:50:00,11.08,11.16,11.05,11.15,390000.0,10.1115,10.1845,10.0841,10.1754,390000.0
2013-08-27 11:00:00,11.15,11.15,11.11,11.12,180800.0,10.1754,10.1754,10.1389,10.148,180800.0
2013-08-27 11:10:00,11.12,11.15,11.1,11.14,125600.0,10.148,10.1754,10.1297,10.1662,125600.0
2013-08-27 11:20:00,11.15,11.18,11.13,11.17,233200.0,10.1754,10.2027,10.1571,10.1936,233200.0
2013-08-27 11:30:00,11.17,11.18,11.12,11.15,142000.0,10.1936,10.2027,10.148,10.1754,142000.0
2013-08-27 11:40:00,11.15,11.15,11.1,11.1,112800.0,10.1754,10.1754,10.1297,10.1297,112800.0
2013-08-27 11:50:00,11.1,11.13,11.1,11.13,138400.0,10.1297,10.1571,10.1297,10.1571,138400.0
2013-08-27 12:00:00,11.12,11.12,11.06,11.08,156800.0,10.148,10.148,10.0932,10.1115,156800.0
2013-08-27 12:10:00,11.07,11.09,11.04,11.06,215200.0,10.1024,10.1206,10.075,10.0932,215200.0
2013-08-27 12:20:00,11.06,11.09,11.06,11.07,163200.0,10.0932,10.1206,10.0932,10.1024,163200.0
2013-08-27 12:30:00,11.06,11.1,11.05,11.09,85200.0,10.0932,10.1297,10.0841,10.1206,85200.0
2013-08-27 12:40:00,11.09,11.09,11.02,11.07,189200.0,10.1206,10.1206,10.0567,10.1024,189200.0
2013-08-27 12:50:00,11.07,11.08,11.04,11.04,115600.0,10.1024,10.1115,10.075,10.075,115600.0
2013-08-27 13:00:00,11.04,11.04,11.02,11.04,148800.0,10.075,10.075,10.0567,10.075,148800.0
2013-08-27 13:10:00,11.04,11.05,11.01,11.02,190000.0,10.075,10.0841,10.0476,10.0567,190000.0
2013-08-27 13:20:00,11.02,11.02,10.97,10.99,620800.0,10.0567,10.0567,10.0111,10.0293,620800.0
2013-08-27 13:30:00,10.99,11.03,10.99,11.02,194400.0,10.0293,10.0659,10.0293,10.0567,194400.0
2013-08-27 13:40:00,11.02,11.06,11.02,11.06,187200.0,10.0567,10.0932,10.0567,10.0932,187200.0
2013-08-27 13:50:00,11.06,11.06,11.02,11.03,60400.0,10.0932,10.0932,10.0567,10.0659,60400.0
2013-08-27 14:00:00,11.02,11.02,11.0,11.0,43200.0,10.0567,10.0567,10.0385,10.0385,43200.0
2013-08-27 14:10:00,11.0,11.0,10.96,10.99,153200.0,10.0385,10.0385,10.002,10.0293,153200.0
2013-08-27 14:20:00,10.98,10.99,10.92,10.95,506000.0,10.0202,10.0293,9.9655,9.9928,506000.0
2013-08-27 14:30:00,10.95,10.96,10.91,10.95,216000.0,9.9928,10.002,9.9563,9.9928,216000.0
2013-08-27 14:40:00,10.94,10.99,10.94,10.97,366800.0,9.9837,10.0293,9.9837,10.0111,366800.0
2013-08-27 14:50:00,10.97,10.99,10.95,10.97,104800.0,10.0111,10.0293,9.9928,10.0111,104800.0
2013-08-27 15:00:00,10.97,11.01,10.95,10.97,193600.0,10.0111,10.0476,9.9928,10.0111,193600.0
2013-08-27 15:10:00,10.97,10.97,10.9,10.92,322000.0,10.0111,10.0111,9.9472,9.9655,322000.0
2013-08-27 15:20:00,10.91,10.95,10.88,10.92,274000.0,9.9563,9.9928,9.929,9.9655,274000.0
2013-08-27 15:30:00,10.91,10.92,10.86,10.9,351200.0,9.9563,9.9655,9.9107,9.9472,351200.0
2013-08-27 15:40:00,10.9,10.94,10.88,10.94,494800.0,9.9472,9.9837,9.929,9.9837,494800.0
2013-08-27 15:50:00,10.93,10.94,10.89,10.89,618000.0,9.9746,9.9837,9.9381,9.9381,618000.0
2013-08-28 09:30:00,10.87,10.92,10.83,10.91,681600.0,9.9198,9.9655,9.8833,9.9563,681600.0
2013-08-28 09:40:00,10.93,10.97,10.93,10.96,549200.0,9.9746,10.0111,9.9746,10.002,549200.0
2013-08-28 09:50:00,10.96,10.98,10.93,10.93,306800.0,10.002,10.0202,9.9746,9.9746,306800.0
2013-08-28 10:00:00,10.93,10.96,10.9,10.91,275200.0,9.9746,10.002,9.9472,9.9563,275200.0
2013-08-28 10:10:00,10.91,10.98,10.9,10.98,140000.0,9.9563,10.0202,9.9472,10.0202,140000.0
2013-08-28 10:20:00,10.97,10.99,10.95,10.97,176800.0,10.0111,10.0293,9.9928,10.0111,176800.0
2013-08-28 10:30:00,10.97,11.01,10.95,10.99,209600.0,10.0111,10.0476,9.9928,10.0293,209600.0
2013-08-28 10:40:00,11.0,11.0,10.98,10.99,73200.0,10.0385,10.0385,10.0202,10.0293,73200.0
2013-08-28 10:50:00,10.99,11.03,10.99,11.02,179600.0,10.0293,10.0659,10.0293,10.0567,179600.0
2013-08-28 11:00:00,11.03,11.03,11.01,11.02,189600.0,10.0659,10.0659,10.0476,10.0567,189600.0
2013-08-28 11:10:00,11.02,11.04,11.01,11.01,147600.0,10.0567,10.075,10.0476,10.0476,147600.0
2013-08-28 11:20:00,11.01,11.04,11.01,11.01,54000.0,10.0476,10.075,10.0476,10.0476,54000.0
2013-08-28 11:30:00,11.01,11.02,10.99,11.0,176400.0,10.0476,10.0567,10.0293,10.0385,176400.0
2013-08-28 11:40:00,10.99,11.03,10.99,11.01,230800.0,10.0293,10.0659,10.0293,10.0476,230800.0
2013-08-28 11:50:00,11.02,11.08,11.02,11.07,278800.0,10.0567,10.1115,10.0567,10.1024,278800.0
2013-08-28 12:00:00,11.07,11.07,11.05,11.06,174400.0,10.1024,10.1024,10.0841,10.0932,174400.0
2013-08-28 12:10:00,11.06,11.07,11.04,11.06,85200.0,10.0932,10.1024,10.075,10.0932,85200.0
2013-08-28 12:20:00,11.06,11.09,11.05,11.08,94000.0,10.0932,10.1206,10.0841,10.1115,94000.0
2013-08-28 12:30:00,11.09,11.09,11.08,11.09,62800.0,10.1206,10.1206,10.1115,10.1206,62800.0
2013-08-28 12:40:00,11.09,11.1,11.07,11.09,249600.0,10.1206,10.1297,10.1024,10.1206,249600.0
2013-08-28 12:50:00,11.1,11.11,11.1,11.1,210000.0,10.1297,10.1389,10.1297,10.1297,210000.0
2013-08-28 13:00:00,11.1,11.12,11.1,11.11,110800.0,10.1297,10.148,10.1297,10.1389,110800.0
2013-08-28 13:10:00,11.11,11.11,11.07,11.08,102400.0,10.1389,10.1389,10.1024,10.1115,102400.0
2013-08-28 13:20:00,11.09,11.1,11.07,11.1,186800.0,10.1206,10.1297,10.1024,10.1297,186800.0
2013-08-28 13:30:00,11.1,11.1,11.07,11.09,24400.0,10.1297,10.1297,10.1024,10.1206,24400.0
2013-08-28 13:40:00,11.09,11.1,11.08,11.1,35600.0,10.1206,10.1297,10.1115,10.1297,35600.0
2013-08-28 13:50:00,11.1,11.11,11.08,11.11,128400.0,10.1297,10.1389,10.1115,10.1389,128400.0
2013-08-28 14:00:00,11.1,11.11,11.07,11.08,78800.0,10.1297,10.1389,10.1024,10.1115,78800.0
2013-08-28 14:10:00,11.08,11.08,11.04,11.04,121200.0,10.1115,10.1115,10.075,10.075,121200.0
2013-08-28 14:20:00,11.04,11.06,11.04,11.06,48400.0,10.075,10.0932,10.075,10.0932,48400.0
2013-08-28 14:30:00,11.05,11.05,11.01,11.02,411600.0,10.0841,10.0841,10.0476,10.0567,411600.0
2013-08-28 14:40:00,11.02,11.03,10.99,11.03,234000.0,10.0567,10.0659,10.0293,10.0659,234000.0
2013-08-28 14:50:00,11.03,11.04,11.02,11.02,26800.0,10.0659,10.075,10.0567,10.0567,26800.0
2013-08-28 15:00:00,11.02,11.06,11.02,11.06,201600.0,10.0567,10.0932,10.0567,10.0932,201600.0
2013-08-28 15:10:00,11.07,11.1,11.06,11.06,257200.0,10.1024,10.1297,10.0932,10.0932,257200.0
2013-08-28 15:20:00,11.06,11.1,11.06,11.08,68000.0,10.0932,10.1297,10.0932,10.1115,68000.0
2013-08-28 15:30:00,11.08,11.1,11.06,11.06,148000.0,10.1115,10.1297,10.0932,10.0932,148000.0
2013-08-28 15:40:00,11.06,11.06,11.02,11.02,382800.0,10.0932,10.0932,10.0567,10.0567,382800.0
2013-08-28 15:50:00,11.02,11.04,10.99,11.0,453600.0,10.0567,10.075,10.0293,10.0385,453600.0
2013-08-29 09:30:00,10.93,11.02,10.91,11.02,395600.0,9.9746,10.0567,9.9563,10.0567,395600.0
2013-08-29 09:40:00,11.03,11.07,11.02,11.05,290000.0,10.0659,10.1024,10.0567,10.0841,290000.0
2013-08-29 09:50:00,11.04,11.1,11.04,11.07,231600.0,10.075,10.1297,10.075,10.1024,231600.0
2013-08-29 10:00:00,11.06,11.09,11.06,11.09,156000.0,10.0932,10.1206,10.0932,10.1206,156000.0
2013-08-29 10:10:00,11.1,11.13,11.07,11.12,184400.0,10.1297,10.1571,10.1024,10.148,184400.0
2013-08-29 10:20:00,11.12,11.13,11.08,11.09,151200.0,10.148,10.1571,10.1115,10.1206,151200.0
2013-08-29 10:30:00,11.08,11.17,11.08,11.16,277200.0,10.1115,10.1936,10.1115,10.1845,277200.0
2013-08-29 10:40:00,11.16,11.21,11.16,11.19,320400.0,10.1845,10.2301,10.1845,10.2119,320400.0
2013-08-29 10:50:00,11.19,11.22,11.18,11.19,218000.0,10.2119,10.2392,10.2027,10.2119,218000.0
2013-08-29 11:00:00,11.2,11.21,11.18,11.18,210000.0,10.221,10.2301,10.2027,10.2027,210000.0
2013-08-29 11:10:00,11.18,11.21,11.18,11.19,178800.0,10.2027,10.2301,10.2027,10.2119,178800.0
2013-08-29 11:20:00,11.19,11.23,11.19,11.22,91600.0,10.2119,10.2484,10.2119,10.2392,91600.0
2013-08-29 11:30:00,11.22,11.22,11.2,11.21,81600.0,10.2392,10.2392,10.221,10.2301,81600.0
2013-08-29 11:40:00,11.21,11.22,11.2,11.21,65200.0,10.2301,10.2392,10.221,10.2301,65200.0
2013-08-29 11:50:00,11.21,11.22,11.2,11.22,130400.0,10.2301,10.2392,10.221,10.2392,130400.0
2013-08-29 12:00:00,11.22,11.23,11.21,11.21,62800.0,10.2392,10.2484,10.2301,10.2301,62800.0
2013-08-29 12:10:00,11.19,11.19,11.17,11.19,151200.0,10.2119,10.2119,10.1936,10.2119,151200.0
2013-08-29 12:20:00,11.19,11.2,11.18,11.19,37200.0,10.2119,10.221,10.2027,10.2119,37200.0
2013-08-29 12:30:00,11.19,11.19,11.15,11.17,42400.0,10.2119,10.2119,10.1754,10.1936,42400.0
2013-08-29 12:40:00,11.17,11.17,11.15,11.17,50000.0,10.1936,10.1936,10.1754,10.1936,50000.0
2013-08-29 12:50:00,11.17,11.18,11.16,11.18,39600.0,10.1936,10.2027,10.1845,10.2027,39600.0
2013-08-29 13:00:00,11.17,11.21,11.17,11.2,102000.0,10.1936,10.2301,10.1936,10.221,102000.0
2013-08-29 13:10:00,11.2,11.2,11.18,11.18,92800.0,10.221,10.221,10.2027,10.2027,92800.0
2013-08-29 13:20:00,11.18,11.18,11.12,11.14,132800.0,10.2027,10.2027,10.148,10.1662,132800.0
2013-08-29 13:30:00,11.14,11.14,11.1,11.11,148800.0,10.1662,10.1662,10.1297,10.1389,148800.0
2013-08-29 13:40:00,11.1,11.13,11.1,11.12,75600.0,10.1297,10.1571,10.1297,10.148,75600.0
2013-08-29 13:50:00,11.12,11.12,11.09,11.11,91600.0,10.148,10.148,10.1206,10.1389,91600.0
2013-08-29 14:00:00,11.09,11.15,11.09,11.15,110800.0,10.1206,10.1754,10.1206,10.1754,110800.0
2013-08-29 14:10:00,11.15,11.15,11.11,11.12,101600.0,10.1754,10.1754,10.1389,10.148,101600.0
2013-08-29 14:20:00,11.12,11.15,11.12,11.13,72000.0,10.148,10.1754,10.148,10.1571,72000.0
2013-08-29 14:30:00,11.14,11.17,11.14,11.15,34400.0,10.1662,10.1936,10.1662,10.1754,34400.0
2013-08-29 14:40:00,11.14,11.16,11.14,11.16,28000.0,10.1662,10.1845,10.1662,10.1845,28000.0
2013-08-29 14:50:00,11.16,11.17,11.15,11.15,48800.0,10.1845,10.1936,10.1754,10.1754,48800.0
2013-08-29 15:00:00,11.15,11.15,11.11,11.12,65200.0,10.1754,10.1754,10.1389,10.148,65200.0
2013-08-29 15:10:00,11.13,11.15,11.12,11.13,43600.0,10.1571,10.1754,10.148,10.1571,43600.0
2013-08-29 15:20:00,11.13,11.13,11.07,11.08,72000.0,10.1571,10.1571,10.1024,10.1115,72000.0
2013-08-29 15:30:00,11.07,11.07,11.02,11.06,426400.0,10.1024,10.1024,10.0567,10.0932,426400.0
2013-08-29 15:40:00,11.05,11.09,11.05,11.08,316800.0,10.0841,10.1206,10.0841,10.1115,316800.0
2013-08-29 15:50:00,11.08,11.09,11.05,11.05,261600.0,10.1115,10.1206,10.0841,10.0841,261600.0
2013-08-30 09:30:00,11.12,11.12,11.03,11.06,265200.0,10.148,10.148,10.0659,10.0932,265200.0
2013-08-30 09:40:00,11.07,11.09,11.03,11.05,202000.0,10.1024,10.1206,10.0659,10.0841,202000.0
2013-08-30 09:50:00,11.05,11.08,11.03,11.06,180000.0,10.0841,10.1115,10.0659,10.0932,180000.0
2013-08-30 10:00:00,11.04,11.04,10.99,11.01,309200.0,10.075,10.075,10.0293,10.0476,309200.0
2013-08-30 10:10:00,11.0,11.01,10.97,11.01,257200.0,10.0385,10.0476,10.0111,10.0476,257200.0
2013-08-30 10:20:00,11.01,11.02,10.99,10.99,122000.0,10.0476,10.0567,10.0293,10.0293,122000.0
2013-08-30 10:30:00,10.99,11.03,10.98,10.99,222000.0,10.0293,10.0659,10.0202,10.0293,222000.0
2013-08-30 10:40:00,10.99,10.99,10.93,10.95,326400.0,10.0293,10.0293,9.9746,9.9928,326400.0
2013-08-30 10:50:00,10.95,10.96,10.93,10.95,194400.0,9.9928,10.002,9.9746,9.9928,194400.0
2013-08-30 11:00:00,10.95,10.98,10.93,10.97,104800.0,9.9928,10.0202,9.9746,10.0111,104800.0
2013-08-30 11:10:00,10.97,10.99,10.97,10.98,117600.0,10.0111,10.0293,10.0111,10.0202,117600.0
2013-08-30 11:20:00,10.97,10.99,10.95,10.95,183200.0,10.0111,10.0293,9.9928,9.9928,183200.0
2013-08-30 11:30:00,10.95,10.96,10.92,10.92,141600.0,9.9928,10.002,9.9655,9.9655,141600.0
2013-08-30 11:40:00,10.92,10.96,10.91,10.95,122000.0,9.9655,10.002,9.9563,9.9928,122000.0
2013-08-30 11:50:00,10.95,10.95,10.93,10.93,61200.0,9.9928,9.9928,9.9746,9.9746,61200.0
2013-08-30 12:00:00,10.92,10.95,10.92,10.95,8400.0,9.9655,9.9928,9.9655,9.9928,8400.0
2013-08-30 12:10:00,10.96,10.98,10.96,10.98,89200.0,10.002,10.0202,10.002,10.0202,89200.0
2013-08-30 12:20:00,10.98,10.98,10.95,10.97,98800.0,10.0202,10.0202,9.9928,10.0111,98800.0
2013-08-30 12:30:00,10.97,10.97,10.94,10.95,110400.0,10.0111,10.0111,9.9837,9.9928,110400.0
2013-08-30 12:40:00,10.95,10.97,10.94,10.97,80800.0,9.9928,10.0111,9.9837,10.0111,80800.0
2013-08-30 12:50:00,10.96,10.97,10.95,10.97,138800.0,10.002,10.0111,9.9928,10.0111,138800.0
2013-08-30 13:00:00,10.97,10.97,10.86,10.86,389600.0,10.0111,10.0111,9.9107,9.9107,389600.0
2013-08-30 13:10:00,10.87,11.03,10.87,10.99,899600.0,9.9198,10.0659,9.9198,10.0293,899600.0
2013-08-30 13:20:00,11.0,11.01,10.94,10.99,228800.0,10.0385,10.0476,9.9837,10.0293,228800.0
2013-08-30 13:30:00,10.99,10.99,10.96,10.97,135200.0,10.0293,10.0293,10.002,10.0111,135200.0
2013-08-30 13:40:00,10.97,11.01,10.96,10.99,144400.0,10.0111,10.0476,10.002,10.0293,144400.0
2013-08-30 13:50:00,10.99,11.0,10.93,10.93,121600.0,10.0293,10.0385,9.9746,9.9746,121600.0
2013-08-30 14:00:00,10.94,10.95,10.91,10.94,132400.0,9.9837,9.9928,9.9563,9.9837,132400.0
2013-08-30 14:10:00,10.94,10.94,10.92,10.94,58000.0,9.9837,9.9837,9.9655,9.9837,58000.0
2013-08-30 14:20:00,10.94,10.95,10.94,10.94,86800.0,9.9837,9.9928,9.9837,9.9837,86800.0
2013-08-30 14:30:00,10.93,11.01,10.93,10.99,586800.0,9.9746,10.0476,9.9746,10.0293,586800.0
2013-08-30 14:40:00,10.99,10.99,10.97,10.99,98000.0,10.0293,10.0293,10.0111,10.0293,98000.0
2013-08-30 14:50:00,11.0,11.0,10.98,10.99,66800.0,10.0385,10.0385,10.0202,10.0293,66800.0
2013-08-30 15:00:00,10.99,11.0,10.96,10.97,233600.0,10.0293,10.0385,10.002,10.0111,233600.0
2013-08-30 15:10:00,10.97,11.02,10.97,11.0,46400.0,10.0111,10.0567,10.0111,10.0385,46400.0
2013-08-30 15:20:00,11.0,11.0,10.97,10.99,59600.0,10.0385,10.0385,10.0111,10.0293,59600.0
2013-08-30 15:30:00,10.98,10.98,10.94,10.95,74800.0,10.0202,10.0202,9.9837,9.9928,74800.0
2013-08-30 15:40:00,10.94,10.95,10.89,10.91,326800.0,9.9837,9.9928,9.9381,9.9563,326800.0
2013-08-30 15:50:00,10.9,10.98,10.85,10.93,917200.0,9.9472,10.0202,9.9016,9.9746,917200.0
2013-09-03 09:30:00,11.27,11.33,11.26,11.31,1012000.0,10.2849,10.3396,10.2757,10.3214,1012000.0
2013-09-03 09:40:00,11.31,11.33,11.28,11.28,349200.0,10.3214,10.3396,10.294,10.294,349200.0
2013-09-03 09:50:00,11.29,11.29,11.26,11.29,260000.0,10.3031,10.3031,10.2757,10.3031,260000.0
2013-09-03 10:00:00,11.29,11.29,11.22,11.28,422000.0,10.3031,10.3031,10.2392,10.294,422000.0
2013-09-03 10:10:00,11.28,11.31,11.24,11.24,263600.0,10.294,10.3214,10.2575,10.2575,263600.0
2013-09-03 10:20:00,11.24,11.24,11.21,11.24,306000.0,10.2575,10.2575,10.2301,10.2575,306000.0
2013-09-03 10:30:00,11.24,11.27,11.24,11.27,160800.0,10.2575,10.2849,10.2575,10.2849,160800.0
2013-09-03 10:40:00,11.27,11.29,11.26,11.28,225200.0,10.2849,10.3031,10.2757,10.294,225200.0
2013-09-03 10:50:00,11.28,11.28,11.23,11.24,302000.0,10.294,10.294,10.2484,10.2575,302000.0
2013-09-03 11:00:00,11.24,11.26,11.23,11.25,75200.0,10.2575,10.2757,10.2484,10.2666,75200.0
2013-09-03 11:10:00,11.26,11.27,11.2,11.2,227200.0,10.2757,10.2849,10.221,10.221,227200.0
2013-09-03 11:20:00,11.2,11.2,11.1,11.1,708400.0,10.221,10.221,10.1297,10.1297,708400.0
2013-09-03 11:30:00,11.1,11.13,11.09,11.12,180000.0,10.1297,10.1571,10.1206,10.148,180000.0
2013-09-03 11:40:00,11.12,11.13,11.07,11.11,101200.0,10.148,10.1571,10.1024,10.1389,101200.0
2013-09-03 11:50:00,11.11,11.12,11.09,11.1,43200.0,10.1389,10.148,10.1206,10.1297,43200.0
2013-09-03 12:00:00,11.09,11.13,11.09,11.12,85600.0,10.1206,10.1571,10.1206,10.148,85600.0
2013-09-03 12:10:00,11.13,11.13,11.07,11.07,204800.0,10.1571,10.1571,10.1024,10.1024,204800.0
2013-09-03 12:20:00,11.07,11.1,11.07,11.09,106400.0,10.1024,10.1297,10.1024,10.1206,106400.0
2013-09-03 12:30:00,11.09,11.1,11.07,11.09,134000.0,10.1206,10.1297,10.1024,10.1206,134000.0
2013-09-03 12:40:00,11.09,11.09,11.02,11.03,266800.0,10.1206,10.1206,10.0567,10.0659,266800.0
2013-09-03 12:50:00,11.03,11.04,11.01,11.01,148000.0,10.0659,10.075,10.0476,10.0476,148000.0
2013-09-03 13:00:00,11.02,11.03,10.98,11.02,174000.0,10.0567,10.0659,10.0202,10.0567,174000.0
2013-09-03 13:10:00,11.03,11.05,11.0,11.0,76000.0,10.0659,10.0841,10.0385,10.0385,76000.0
2013-09-03 13:20:00,11.0,11.04,10.99,11.04,57600.0,10.0385,10.075,10.0293,10.075,57600.0
2013-09-03 13:30:00,11.04,11.05,11.02,11.03,98800.0,10.075,10.0841,10.0567,10.0659,98800.0
2013-09-03 13:40:00,11.04,11.05,10.97,10.98,88400.0,10.075,10.0841,10.0111,10.0202,88400.0
2013-09-03 13:50:00,10.98,11.01,10.97,10.98,208800.0,10.0202,10.0476,10.0111,10.0202,208800.0
2013-09-03 14:00:00,10.99,11.02,10.99,11.01,57200.0,10.0293,10.0567,10.0293,10.0476,57200.0
2013-09-03 14:10:00,11.01,11.05,11.01,11.03,95200.0,10.0476,10.0841,10.0476,10.0659,95200.0
2013-09-03 14:20:00,11.03,11.03,10.97,11.01,114000.0,10.0659,10.0659,10.0111,10.0476,114000.0
2013-09-03 14:30:00,11.01,11.04,10.99,11.01,52800.0,10.0476,10.075,10.0293,10.0476,52800.0
2013-09-03 14:40:00,11.0,11.01,10.97,10.99,52000.0,10.0385,10.0476,10.0111,10.0293,52000.0
2013-09-03 14:50:00,10.99,11.04,10.96,11.04,164800.0,10.0293,10.075,10.002,10.075,164800.0
2013-09-03 15:00:00,11.04,11.11,11.03,11.09,212000.0,10.075,10.1389,10.0659,10.1206,212000.0
2013-09-03 15:10:00,11.09,11.12,11.09,11.09,153200.0,10.1206,10.148,10.1206,10.1206,153200.0
2013-09-03 15:20:00,11.09,11.1,11.07,11.08,77200.0,10.1206,10.1297,10.1024,10.1115,77200.0
2013-09-03 15:30:00,11.08,11.11,11.08,11.11,34400.0,10.1115,10.1389,10.1115,10.1389,34400.0
2013-09-03 15:40:00,11.11,11.13,11.04,11.06,429200.0,10.1389,10.1571,10.075,10.0932,429200.0
2013-09-03 15:50:00,11.06,11.09,11.05,11.09,618000.0,10.0932,10.1206,10.0841,10.1206,618000.0
2013-09-04 09:30:00,11.1,11.12,11.05,11.08,530800.0,10.1297,10.148,10.0841,10.1115,530800.0
2013-09-04 09:40:00,11.08,11.17,11.08,11.17,278800.0,10.1115,10.1936,10.1115,10.1936,278800.0
2013-09-04 09:50:00,11.17,11.21,11.17,11.19,308400.0,10.1936,10.2301,10.1936,10.2119,308400.0
2013-09-04 10:00:00,11.19,11.24,11.19,11.23,191600.0,10.2119,10.2575,10.2119,10.2484,191600.0
2013-09-04 10:10:00,11.23,11.27,11.23,11.25,140000.0,10.2484,10.2849,10.2484,10.2666,140000.0
2013-09-04 10:20:00,11.26,11.28,11.25,11.28,243200.0,10.2757,10.294,10.2666,10.294,243200.0
2013-09-04 10:30:00,11.28,11.28,11.26,11.28,212800.0,10.294,10.294,10.2757,10.294,212800.0
2013-09-04 10:40:00,11.29,11.29,11.27,11.27,220400.0,10.3031,10.3031,10.2849,10.2849,220400.0
2013-09-04 10:50:00,11.27,11.29,11.27,11.28,76000.0,10.2849,10.3031,10.2849,10.294,76000.0
2013-09-04 11:00:00,11.29,11.33,11.28,11.32,221600.0,10.3031,10.3396,10.294,10.3305,221600.0
2013-09-04 11:10:00,11.32,11.33,11.31,11.31,110000.0,10.3305,10.3396,10.3214,10.3214,110000.0
2013-09-04 11:20:00,11.31,11.31,11.3,11.31,122000.0,10.3214,10.3214,10.3123,10.3214,122000.0
2013-09-04 11:30:00,11.32,11.34,11.32,11.33,68000.0,10.3305,10.3488,10.3305,10.3396,68000.0
2013-09-04 11:40:00,11.33,11.37,11.33,11.36,113200.0,10.3396,10.3761,10.3396,10.367,113200.0
2013-09-04 11:50:00,11.36,11.4,11.36,11.4,184800.0,10.367,10.4035,10.367,10.4035,184800.0
2013-09-04 12:00:00,11.4,11.4,11.38,11.4,165200.0,10.4035,10.4035,10.3853,10.4035,165200.0
2013-09-04 12:10:00,11.4,11.4,11.37,11.38,188800.0,10.4035,10.4035,10.3761,10.3853,188800.0
2013-09-04 12:20:00,11.38,11.39,11.37,11.38,91600.0,10.3853,10.3944,10.3761,10.3853,91600.0
2013-09-04 12:30:00,11.38,11.4,11.38,11.4,64800.0,10.3853,10.4035,10.3853,10.4035,64800.0
2013-09-04 12:40:00,11.39,11.39,11.38,11.39,112400.0,10.3944,10.3944,10.3853,10.3944,112400.0
2013-09-04 12:50:00,11.39,11.39,11.38,11.38,50000.0,10.3944,10.3944,10.3853,10.3853,50000.0
2013-09-04 13:00:00,11.38,11.39,11.38,11.39,24800.0,10.3853,10.3944,10.3853,10.3944,24800.0
2013-09-04 13:10:00,11.38,11.42,11.38,11.41,175200.0,10.3853,10.4218,10.3853,10.4126,175200.0
2013-09-04 13:20:00,11.41,11.42,11.41,11.41,56000.0,10.4126,10.4218,10.4126,10.4126,56000.0
2013-09-04 13:30:00,11.42,11.42,11.4,11.41,79200.0,10.4218,10.4218,10.4035,10.4126,79200.0
2013-09-04 13:40:00,11.41,11.41,11.38,11.38,68800.0,10.4126,10.4126,10.3853,10.3853,68800.0
2013-09-04 13:50:00,11.39,11.39,11.37,11.37,145200.0,10.3944,10.3944,10.3761,10.3761,145200.0
2013-09-04 14:00:00,11.37,11.4,11.36,11.36,92000.0,10.3761,10.4035,10.367,10.367,92000.0
2013-09-04 14:10:00,11.36,11.38,11.36,11.37,41600.0,10.367,10.3853,10.367,10.3761,41600.0
2013-09-04 14:20:00,11.37,11.38,11.37,11.37,42800.0,10.3761,10.3853,10.3761,10.3761,42800.0
2013-09-04 14:30:00,11.36,11.37,11.36,11.37,43200.0,10.367,10.3761,10.367,10.3761,43200.0
2013-09-04 14:40:00,11.37,11.38,11.37,11.37,40800.0,10.3761,10.3853,10.3761,10.3761,40800.0
2013-09-04 14:50:00,11.37,11.4,11.37,11.4,61600.0,10.3761,10.4035,10.3761,10.4035,61600.0
2013-09-04 15:00:00,11.4,11.4,11.38,11.4,59600.0,10.4035,10.4035,10.3853,10.4035,59600.0
2013-09-04 15:10:00,11.4,11.42,11.39,11.42,98000.0,10.4035,10.4218,10.3944,10.4218,98000.0
2013-09-04 15:20:00,11.41,11.41,11.34,11.36,341200.0,10.4126,10.4126,10.3488,10.367,341200.0
2013-09-04 15:30:00,11.37,11.38,11.33,11.34,319200.0,10.3761,10.3853,10.3396,10.3488,319200.0
2013-09-04 15:40:00,11.33,11.38,11.33,11.37,242000.0,10.3396,10.3853,10.3396,10.3761,242000.0
2013-09-04 15:50:00,11.38,11.38,11.32,11.37,355600.0,10.3853,10.3853,10.3305,10.3761,355600.0
2013-09-05 09:30:00,11.39,11.46,11.37,11.46,476400.0,10.3944,10.4583,10.3761,10.4583,476400.0
2013-09-05 09:40:00,11.46,11.5,11.43,11.49,253200.0,10.4583,10.4948,10.4309,10.4856,253200.0
2013-09-05 09:50:00,11.49,11.49,11.47,11.49,286800.0,10.4856,10.4856,10.4674,10.4856,286800.0
2013-09-05 10:00:00,11.49,11.5,11.44,11.47,327600.0,10.4856,10.4948,10.44,10.4674,327600.0
2013-09-05 10:10:00,11.47,11.49,11.46,11.49,302800.0,10.4674,10.4856,10.4583,10.4856,302800.0
2013-09-05 10:20:00,11.49,11.49,11.46,11.48,121600.0,10.4856,10.4856,10.4583,10.4765,121600.0
2013-09-05 10:30:00,11.47,11.47,11.39,11.43,265200.0,10.4674,10.4674,10.3944,10.4309,265200.0
2013-09-05 10:40:00,11.42,11.43,11.39,11.41,110400.0,10.4218,10.4309,10.3944,10.4126,110400.0
2013-09-05 10:50:00,11.41,11.45,11.39,11.4,88000.0,10.4126,10.4491,10.3944,10.4035,88000.0
2013-09-05 11:00:00,11.4,11.43,11.39,11.43,136000.0,10.4035,10.4309,10.3944,10.4309,136000.0
2013-09-05 11:10:00,11.43,11.43,11.42,11.42,52000.0,10.4309,10.4309,10.4218,10.4218,52000.0
2013-09-05 11:20:00,11.42,11.44,11.4,11.41,100400.0,10.4218,10.44,10.4035,10.4126,100400.0
2013-09-05 11:30:00,11.43,11.46,11.43,11.44,90400.0,10.4309,10.4583,10.4309,10.44,90400.0
2013-09-05 11:40:00,11.44,11.45,11.43,11.45,58400.0,10.44,10.4491,10.4309,10.4491,58400.0
2013-09-05 11:50:00,11.45,11.45,11.44,11.45,39200.0,10.4491,10.4491,10.44,10.4491,39200.0
2013-09-05 12:00:00,11.45,11.45,11.43,11.44,82400.0,10.4491,10.4491,10.4309,10.44,82400.0
2013-09-05 12:10:00,11.43,11.44,11.42,11.42,54000.0,10.4309,10.44,10.4218,10.4218,54000.0
2013-09-05 12:20:00,11.43,11.44,11.42,11.42,26000.0,10.4309,10.44,10.4218,10.4218,26000.0
2013-09-05 12:30:00,11.42,11.42,11.41,11.42,67200.0,10.4218,10.4218,10.4126,10.4218,67200.0
2013-09-05 12:40:00,11.42,11.43,11.42,11.43,77200.0,10.4218,10.4309,10.4218,10.4309,77200.0
2013-09-05 12:50:00,11.43,11.43,11.42,11.43,39200.0,10.4309,10.4309,10.4218,10.4309,39200.0
2013-09-05 13:00:00,11.42,11.43,11.42,11.42,54000.0,10.4218,10.4309,10.4218,10.4218,54000.0
2013-09-05 13:10:00,11.41,11.42,11.4,11.42,35200.0,10.4126,10.4218,10.4035,10.4218,35200.0
2013-09-05 13:20:00,11.42,11.44,11.42,11.43,33600.0,10.4218,10.44,10.4218,10.4309,33600.0
2013-09-05 13:30:00,11.43,11.44,11.42,11.44,18000.0,10.4309,10.44,10.4218,10.44,18000.0
2013-09-05 13:40:00,11.44,11.46,11.44,11.45,58800.0,10.44,10.4583,10.44,10.4491,58800.0
2013-09-05 13:50:00,11.45,11.45,11.42,11.42,107600.0,10.4491,10.4491,10.4218,10.4218,107600.0
2013-09-05 14:00:00,11.41,11.43,11.41,11.43,36000.0,10.4126,10.4309,10.4126,10.4309,36000.0
2013-09-05 14:10:00,11.43,11.44,11.43,11.44,34000.0,10.4309,10.44,10.4309,10.44,34000.0
2013-09-05 14:20:00,11.44,11.44,11.43,11.43,37600.0,10.44,10.44,10.4309,10.4309,37600.0
2013-09-05 14:30:00,11.44,11.45,11.44,11.45,31200.0,10.44,10.4491,10.44,10.4491,31200.0
2013-09-05 14:40:00,11.45,11.45,11.43,11.44,127600.0,10.4491,10.4491,10.4309,10.44,127600.0
2013-09-05 14:50:00,11.44,11.47,11.43,11.45,89200.0,10.44,10.4674,10.4309,10.4491,89200.0
2013-09-05 15:00:00,11.45,11.46,11.44,11.44,55200.0,10.4491,10.4583,10.44,10.44,55200.0
2013-09-05 15:10:00,11.44,11.44,11.43,11.44,108800.0,10.44,10.44,10.4309,10.44,108800.0
2013-09-05 15:20:00,11.44,11.44,11.42,11.43,38800.0,10.44,10.44,10.4218,10.4309,38800.0
2013-09-05 15:30:00,11.43,11.43,11.4,11.41,111200.0,10.4309,10.4309,10.4035,10.4126,111200.0
2013-09-05 15:40:00,11.41,11.42,11.4,11.41,157200.0,10.4126,10.4218,10.4035,10.4126,157200.0
2013-09-05 15:50:00,11.41,11.42,11.39,11.4,434400.0,10.4126,10.4218,10.3944,10.4035,434400.0
2013-09-06 09:30:00,11.52,11.56,11.47,11.47,199600.0,10.513,10.5495,10.4674,10.4674,199600.0
2013-09-06 09:40:00,11.46,11.46,11.18,11.28,698400.0,10.4583,10.4583,10.2027,10.294,698400.0
2013-09-06 09:50:00,11.27,11.29,11.22,11.22,294400.0,10.2849,10.3031,10.2392,10.2392,294400.0
2013-09-06 10:00:00,11.21,11.22,11.11,11.21,260400.0,10.2301,10.2392,10.1389,10.2301,260400.0
2013-09-06 10:10:00,11.22,11.3,11.21,11.29,219200.0,10.2392,10.3123,10.2301,10.3031,219200.0
2013-09-06 10:20:00,11.28,11.32,11.26,11.31,294400.0,10.294,10.3305,10.2757,10.3214,294400.0
2013-09-06 10:30:00,11.32,11.34,11.31,11.32,106800.0,10.3305,10.3488,10.3214,10.3305,106800.0
2013-09-06 10:40:00,11.33,11.45,11.33,11.42,378400.0,10.3396,10.4491,10.3396,10.4218,378400.0
2013-09-06 10:50:00,11.42,11.49,11.42,11.47,270000.0,10.4218,10.4856,10.4218,10.4674,270000.0
2013-09-06 11:00:00,11.48,11.54,11.48,11.5,292800.0,10.4765,10.5313,10.4765,10.4948,292800.0
2013-09-06 11:10:00,11.51,11.53,11.49,11.49,142800.0,10.5039,10.5221,10.4856,10.4856,142800.0
2013-09-06 11:20:00,11.49,11.52,11.49,11.51,150800.0,10.4856,10.513,10.4856,10.5039,150800.0
2013-09-06 11:30:00,11.52,11.55,11.52,11.54,58000.0,10.513,10.5404,10.513,10.5313,58000.0
2013-09-06 11:40:00,11.54,11.54,11.51,11.51,29200.0,10.5313,10.5313,10.5039,10.5039,29200.0
2013-09-06 11:50:00,11.52,11.53,11.5,11.53,202000.0,10.513,10.5221,10.4948,10.5221,202000.0
2013-09-06 12:00:00,11.53,11.54,11.51,11.52,38400.0,10.5221,10.5313,10.5039,10.513,38400.0
2013-09-06 12:10:00,11.52,11.55,11.52,11.54,126400.0,10.513,10.5404,10.513,10.5313,126400.0
2013-09-06 12:20:00,11.53,11.54,11.53,11.53,13200.0,10.5221,10.5313,10.5221,10.5221,13200.0
2013-09-06 12:30:00,11.53,11.53,11.47,11.47,281600.0,10.5221,10.5221,10.4674,10.4674,281600.0
2013-09-06 12:40:00,11.47,11.49,11.46,11.48,34800.0,10.4674,10.4856,10.4583,10.4765,34800.0
2013-09-06 12:50:00,11.47,11.49,11.47,11.49,56400.0,10.4674,10.4856,10.4674,10.4856,56400.0
2013-09-06 13:00:00,11.5,11.53,11.49,11.53,290000.0,10.4948,10.5221,10.4856,10.5221,290000.0
2013-09-06 13:10:00,11.53,11.55,11.52,11.55,51200.0,10.5221,10.5404,10.513,10.5404,51200.0
2013-09-06 13:20:00,11.55,11.55,11.52,11.53,74400.0,10.5404,10.5404,10.513,10.5221,74400.0
2013-09-06 13:30:00,11.52,11.55,11.52,11.54,115200.0,10.513,10.5404,10.513,10.5313,115200.0
2013-09-06 13:40:00,11.53,11.59,11.53,11.58,312400.0,10.5221,10.5769,10.5221,10.5678,312400.0
2013-09-06 13:50:00,11.58,11.6,11.58,11.58,318800.0,10.5678,10.586,10.5678,10.5678,318800.0
2013-09-06 14:00:00,11.58,11.62,11.58,11.6,387200.0,10.5678,10.6043,10.5678,10.586,387200.0
2013-09-06 14:10:00,11.6,11.6,11.56,11.57,272800.0,10.586,10.586,10.5495,10.5587,272800.0
2013-09-06 14:20:00,11.56,11.59,11.56,11.59,60400.0,10.5495,10.5769,10.5495,10.5769,60400.0
2013-09-06 14:30:00,11.59,11.6,11.58,11.59,103200.0,10.5769,10.586,10.5678,10.5769,103200.0
2013-09-06 14:40:00,11.59,11.59,11.56,11.57,164400.0,10.5769,10.5769,10.5495,10.5587,164400.0
2013-09-06 14:50:00,11.58,11.59,11.54,11.55,270000.0,10.5678,10.5769,10.5313,10.5404,270000.0
2013-09-06 15:00:00,11.55,11.57,11.49,11.51,586400.0,10.5404,10.5587,10.4856,10.5039,586400.0
2013-09-06 15:10:00,11.51,11.51,11.47,11.51,244400.0,10.5039,10.5039,10.4674,10.5039,244400.0
2013-09-06 15:20:00,11.53,11.53,11.49,11.51,79200.0,10.5221,10.5221,10.4856,10.5039,79200.0
2013-09-06 15:30:00,11.51,11.51,11.45,11.48,186000.0,10.5039,10.5039,10.4491,10.4765,186000.0
2013-09-06 15:40:00,11.48,11.5,11.42,11.43,233600.0,10.4765,10.4948,10.4218,10.4309,233600.0
2013-09-06 15:50:00,11.42,11.46,11.39,11.41,268000.0,10.4218,10.4583,10.3944,10.4126,268000.0
2013-09-09 09:30:00,11.51,11.58,11.51,11.56,226000.0,10.5039,10.5678,10.5039,10.5495,226000.0
2013-09-09 09:40:00,11.55,11.59,11.55,11.59,192000.0,10.5404,10.5769,10.5404,10.5769,192000.0
2013-09-09 09:50:00,11.6,11.63,11.6,11.62,158000.0,10.586,10.6134,10.586,10.6043,158000.0
2013-09-09 10:00:00,11.63,11.65,11.58,11.59,193600.0,10.6134,10.6317,10.5678,10.5769,193600.0
2013-09-09 10:10:00,11.59,11.6,11.56,11.58,457200.0,10.5769,10.586,10.5495,10.5678,457200.0
2013-09-09 10:20:00,11.58,11.59,11.55,11.55,323600.0,10.5678,10.5769,10.5404,10.5404,323600.0
2013-09-09 10:30:00,11.55,11.59,11.55,11.57,177200.0,10.5404,10.5769,10.5404,10.5587,177200.0
2013-09-09 10:40:00,11.57,11.6,11.57,11.59,103600.0,10.5587,10.586,10.5587,10.5769,103600.0
2013-09-09 10:50:00,11.58,11.59,11.56,11.59,248800.0,10.5678,10.5769,10.5495,10.5769,248800.0
2013-09-09 11:00:00,11.58,11.6,11.57,11.59,245200.0,10.5678,10.586,10.5587,10.5769,245200.0
2013-09-09 11:10:00,11.6,11.6,11.56,11.57,112000.0,10.586,10.586,10.5495,10.5587,112000.0
2013-09-09 11:20:00,11.58,11.59,11.56,11.58,116000.0,10.5678,10.5769,10.5495,10.5678,116000.0
2013-09-09 11:30:00,11.58,11.61,11.58,11.61,156400.0,10.5678,10.5952,10.5678,10.5952,156400.0
2013-09-09 11:40:00,11.61,11.63,11.61,11.63,204000.0,10.5952,10.6134,10.5952,10.6134,204000.0
2013-09-09 11:50:00,11.63,11.64,11.62,11.62,161200.0,10.6134,10.6225,10.6043,10.6043,161200.0
2013-09-09 12:00:00,11.63,11.64,11.63,11.63,115600.0,10.6134,10.6225,10.6134,10.6134,115600.0
2013-09-09 12:10:00,11.63,11.68,11.63,11.67,163600.0,10.6134,10.659,10.6134,10.6499,163600.0
2013-09-09 12:20:00,11.67,11.68,11.66,11.67,86400.0,10.6499,10.659,10.6408,10.6499,86400.0
2013-09-09 12:30:00,11.67,11.67,11.65,11.65,111600.0,10.6499,10.6499,10.6317,10.6317,111600.0
2013-09-09 12:40:00,11.65,11.66,11.65,11.65,47200.0,10.6317,10.6408,10.6317,10.6317,47200.0
2013-09-09 12:50:00,11.65,11.66,11.65,11.66,105600.0,10.6317,10.6408,10.6317,10.6408,105600.0
2013-09-09 13:00:00,11.66,11.67,11.65,11.65,130400.0,10.6408,10.6499,10.6317,10.6317,130400.0
2013-09-09 13:10:00,11.65,11.67,11.65,11.65,84400.0,10.6317,10.6499,10.6317,10.6317,84400.0
2013-09-09 13:20:00,11.65,11.67,11.65,11.66,104800.0,10.6317,10.6499,10.6317,10.6408,104800.0
2013-09-09 13:30:00,11.65,11.68,11.65,11.67,35200.0,10.6317,10.659,10.6317,10.6499,35200.0
2013-09-09 13:40:00,11.66,11.7,11.66,11.68,45600.0,10.6408,10.6773,10.6408,10.659,45600.0
2013-09-09 13:50:00,11.69,11.71,11.68,11.71,89200.0,10.6682,10.6864,10.659,10.6864,89200.0
2013-09-09 14:00:00,11.71,11.73,11.71,11.72,151600.0,10.6864,10.7047,10.6864,10.6955,151600.0
2013-09-09 14:10:00,11.72,11.78,11.72,11.77,236400.0,10.6955,10.7503,10.6955,10.7412,236400.0
2013-09-09 14:20:00,11.77,11.77,11.74,11.75,291600.0,10.7412,10.7412,10.7138,10.7229,291600.0
2013-09-09 14:30:00,11.75,11.76,11.73,11.74,133600.0,10.7229,10.732,10.7047,10.7138,133600.0
2013-09-09 14:40:00,11.74,11.75,11.73,11.74,65200.0,10.7138,10.7229,10.7047,10.7138,65200.0
2013-09-09 14:50:00,11.74,11.75,11.74,11.74,109600.0,10.7138,10.7229,10.7138,10.7138,109600.0
2013-09-09 15:00:00,11.74,11.75,11.73,11.75,93200.0,10.7138,10.7229,10.7047,10.7229,93200.0
2013-09-09 15:10:00,11.74,11.77,11.74,11.76,143600.0,10.7138,10.7412,10.7138,10.732,143600.0
2013-09-09 15:20:00,11.75,11.76,11.73,11.74,312000.0,10.7229,10.732,10.7047,10.7138,312000.0
2013-09-09 15:30:00,11.74,11.76,11.73,11.73,160000.0,10.7138,10.732,10.7047,10.7047,160000.0
2013-09-09 15:40:00,11.73,11.74,11.72,11.74,306400.0,10.7047,10.7138,10.6955,10.7138,306400.0
2013-09-09 15:50:00,11.74,11.76,11.74,11.75,236800.0,10.7138,10.732,10.7138,10.7229,236800.0
2013-09-10 09:30:00,11.96,11.97,11.89,11.92,1052400.0,10.9146,10.9237,10.8507,10.8781,1052400.0
2013-09-10 09:40:00,11.91,11.94,11.89,11.94,524000.0,10.8689,10.8963,10.8507,10.8963,524000.0
2013-09-10 09:50:00,11.94,11.98,11.94,11.95,1066800.0,10.8963,10.9328,10.8963,10.9054,1066800.0
2013-09-10 10:00:00,11.95,11.99,11.95,11.97,610400.0,10.9054,10.9419,10.9054,10.9237,610400.0
2013-09-10 10:10:00,11.97,11.99,11.94,11.95,168800.0,10.9237,10.9419,10.8963,10.9054,168800.0
2013-09-10 10:20:00,11.95,11.99,11.95,11.98,150800.0,10.9054,10.9419,10.9054,10.9328,150800.0
2013-09-10 10:30:00,11.99,12.0,11.97,11.99,199600.0,10.9419,10.9511,10.9237,10.9419,199600.0
2013-09-10 10:40:00,11.99,12.01,11.99,11.99,188800.0,10.9419,10.9602,10.9419,10.9419,188800.0
2013-09-10 10:50:00,12.0,12.02,11.99,11.99,86800.0,10.9511,10.9693,10.9419,10.9419,86800.0
2013-09-10 11:00:00,11.99,12.0,11.98,11.99,122800.0,10.9419,10.9511,10.9328,10.9419,122800.0
2013-09-10 11:10:00,11.99,11.99,11.98,11.98,86800.0,10.9419,10.9419,10.9328,10.9328,86800.0
2013-09-10 11:20:00,11.97,11.99,11.97,11.98,102400.0,10.9237,10.9419,10.9237,10.9328,102400.0
2013-09-10 11:30:00,11.97,11.98,11.95,11.95,174000.0,10.9237,10.9328,10.9054,10.9054,174000.0
2013-09-10 11:40:00,11.95,11.95,11.89,11.91,439600.0,10.9054,10.9054,10.8507,10.8689,439600.0
2013-09-10 11:50:00,11.91,11.94,11.91,11.93,158800.0,10.8689,10.8963,10.8689,10.8872,158800.0
2013-09-10 12:00:00,11.93,11.96,11.93,11.95,102800.0,10.8872,10.9146,10.8872,10.9054,102800.0
2013-09-10 12:10:00,11.95,11.95,11.94,11.94,163600.0,10.9054,10.9054,10.8963,10.8963,163600.0
2013-09-10 12:20:00,11.95,11.96,11.93,11.94,56400.0,10.9054,10.9146,10.8872,10.8963,56400.0
2013-09-10 12:30:00,11.95,11.96,11.95,11.95,69600.0,10.9054,10.9146,10.9054,10.9054,69600.0
2013-09-10 12:40:00,11.95,11.96,11.93,11.94,71600.0,10.9054,10.9146,10.8872,10.8963,71600.0
2013-09-10 12:50:00,11.94,11.98,11.94,11.97,67200.0,10.8963,10.9328,10.8963,10.9237,67200.0
2013-09-10 13:00:00,11.97,11.97,11.96,11.96,55600.0,10.9237,10.9237,10.9146,10.9146,55600.0
2013-09-10 13:10:00,11.96,11.98,11.94,11.98,136000.0,10.9146,10.9328,10.8963,10.9328,136000.0
2013-09-10 13:20:00,11.97,12.0,11.96,11.99,179200.0,10.9237,10.9511,10.9146,10.9419,179200.0
2013-09-10 13:30:00,11.99,11.99,11.97,11.98,135200.0,10.9419,10.9419,10.9237,10.9328,135200.0
2013-09-10 13:40:00,11.98,11.99,11.97,11.97,119600.0,10.9328,10.9419,10.9237,10.9237,119600.0
2013-09-10 13:50:00,11.97,11.99,11.97,11.98,53600.0,10.9237,10.9419,10.9237,10.9328,53600.0
2013-09-10 14:00:00,11.99,11.99,11.97,11.98,220000.0,10.9419,10.9419,10.9237,10.9328,220000.0
2013-09-10 14:10:00,11.97,11.99,11.97,11.97,122400.0,10.9237,10.9419,10.9237,10.9237,122400.0
2013-09-10 14:20:00,11.97,11.99,11.97,11.98,47200.0,10.9237,10.9419,10.9237,10.9328,47200.0
2013-09-10 14:30:00,11.97,11.97,11.94,11.96,96400.0,10.9237,10.9237,10.8963,10.9146,96400.0
2013-09-10 14:40:00,11.96,11.97,11.96,11.97,50000.0,10.9146,10.9237,10.9146,10.9237,50000.0
2013-09-10 14:50:00,11.97,11.99,11.97,11.99,88000.0,10.9237,10.9419,10.9237,10.9419,88000.0
2013-09-10 15:00:00,11.99,12.0,11.98,11.98,236400.0,10.9419,10.9511,10.9328,10.9328,236400.0
2013-09-10 15:10:00,11.98,11.99,11.97,11.99,150800.0,10.9328,10.9419,10.9237,10.9419,150800.0
2013-09-10 15:20:00,11.99,12.01,11.99,12.0,78400.0,10.9419,10.9602,10.9419,10.9511,78400.0
2013-09-10 15:30:00,12.0,12.01,11.99,11.99,62400.0,10.9511,10.9602,10.9419,10.9419,62400.0
2013-09-10 15:40:00,12.0,12.0,11.97,11.99,353200.0,10.9511,10.9511,10.9237,10.9419,353200.0
2013-09-10 15:50:00,11.99,12.02,11.98,12.02,631200.0,10.9419,10.9693,10.9328,10.9693,631200.0
2013-09-11 09:30:00,11.97,12.0,11.95,12.0,216000.0,10.9237,10.9511,10.9054,10.9511,216000.0
2013-09-11 09:40:00,12.01,12.01,11.98,11.98,120800.0,10.9602,10.9602,10.9328,10.9328,120800.0
2013-09-11 09:50:00,11.97,11.99,11.93,11.94,120400.0,10.9237,10.9419,10.8872,10.8963,120400.0
2013-09-11 10:00:00,11.94,11.98,11.94,11.96,131600.0,10.8963,10.9328,10.8963,10.9146,131600.0
2013-09-11 10:10:00,11.95,11.97,11.93,11.94,175600.0,10.9054,10.9237,10.8872,10.8963,175600.0
2013-09-11 10:20:00,11.93,11.93,11.91,11.92,97600.0,10.8872,10.8872,10.8689,10.8781,97600.0
2013-09-11 10:30:00,11.91,11.95,11.91,11.94,84400.0,10.8689,10.9054,10.8689,10.8963,84400.0
2013-09-11 10:40:00,11.94,11.94,11.92,11.93,24400.0,10.8963,10.8963,10.8781,10.8872,24400.0
2013-09-11 10:50:00,11.93,11.95,11.93,11.95,96000.0,10.8872,10.9054,10.8872,10.9054,96000.0
2013-09-11 11:00:00,11.96,11.99,11.95,11.98,151600.0,10.9146,10.9419,10.9054,10.9328,151600.0
2013-09-11 11:10:00,11.98,11.99,11.98,11.98,94000.0,10.9328,10.9419,10.9328,10.9328,94000.0
2013-09-11 11:20:00,11.99,12.0,11.98,11.99,70000.0,10.9419,10.9511,10.9328,10.9419,70000.0
2013-09-11 11:30:00,11.99,12.07,11.99,12.05,435600.0,10.9419,11.0149,10.9419,10.9967,435600.0
2013-09-11 11:40:00,12.06,12.06,12.05,12.05,202400.0,11.0058,11.0058,10.9967,10.9967,202400.0
2013-09-11 11:50:00,12.05,12.05,12.04,12.05,33200.0,10.9967,10.9967,10.9876,10.9967,33200.0
2013-09-11 12:00:00,12.05,12.05,12.03,12.05,78800.0,10.9967,10.9967,10.9784,10.9967,78800.0
2013-09-11 12:10:00,12.04,12.06,12.04,12.06,137600.0,10.9876,11.0058,10.9876,11.0058,137600.0
2013-09-11 12:20:00,12.06,12.07,12.05,12.07,85600.0,11.0058,11.0149,10.9967,11.0149,85600.0
2013-09-11 12:30:00,12.08,12.08,12.06,12.07,62800.0,11.0241,11.0241,11.0058,11.0149,62800.0
2013-09-11 12:40:00,12.07,12.07,12.05,12.07,48400.0,11.0149,11.0149,10.9967,11.0149,48400.0
2013-09-11 12:50:00,12.06,12.08,12.06,12.08,74400.0,11.0058,11.0241,11.0058,11.0241,74400.0
2013-09-11 13:00:00,12.08,12.08,12.06,12.06,41200.0,11.0241,11.0241,11.0058,11.0058,41200.0
2013-09-11 13:10:00,12.06,12.07,12.06,12.07,53600.0,11.0058,11.0149,11.0058,11.0149,53600.0
2013-09-11 13:20:00,12.06,12.07,12.06,12.07,29600.0,11.0058,11.0149,11.0058,11.0149,29600.0
2013-09-11 13:30:00,12.07,12.11,12.07,12.1,166800.0,11.0149,11.0514,11.0149,11.0423,166800.0
2013-09-11 13:40:00,12.1,12.11,12.1,12.1,30000.0,11.0423,11.0514,11.0423,11.0423,30000.0
2013-09-11 13:50:00,12.11,12.11,12.09,12.1,85200.0,11.0514,11.0514,11.0332,11.0423,85200.0
2013-09-11 14:00:00,12.1,12.11,12.09,12.11,108400.0,11.0423,11.0514,11.0332,11.0514,108400.0
2013-09-11 14:10:00,12.11,12.11,12.08,12.09,93200.0,11.0514,11.0514,11.0241,11.0332,93200.0
2013-09-11 14:20:00,12.08,12.09,12.07,12.09,111200.0,11.0241,11.0332,11.0149,11.0332,111200.0
2013-09-11 14:30:00,12.09,12.1,12.09,12.09,47200.0,11.0332,11.0423,11.0332,11.0332,47200.0
2013-09-11 14:40:00,12.09,12.1,12.08,12.09,85600.0,11.0332,11.0423,11.0241,11.0332,85600.0
2013-09-11 14:50:00,12.1,12.1,12.06,12.07,137200.0,11.0423,11.0423,11.0058,11.0149,137200.0
2013-09-11 15:00:00,12.07,12.08,12.06,12.06,123600.0,11.0149,11.0241,11.0058,11.0058,123600.0
2013-09-11 15:10:00,12.06,12.07,12.05,12.05,88000.0,11.0058,11.0149,10.9967,10.9967,88000.0
2013-09-11 15:20:00,12.06,12.07,12.04,12.05,51200.0,11.0058,11.0149,10.9876,10.9967,51200.0
2013-09-11 15:30:00,12.05,12.07,12.05,12.07,56400.0,10.9967,11.0149,10.9967,11.0149,56400.0
2013-09-11 15:40:00,12.07,12.08,12.05,12.06,94800.0,11.0149,11.0241,10.9967,11.0058,94800.0
2013-09-11 15:50:00,12.06,12.13,12.06,12.13,445200.0,11.0058,11.0697,11.0058,11.0697,445200.0
2013-09-12 09:30:00,12.12,12.14,12.08,12.08,473600.0,11.0606,11.0788,11.0241,11.0241,473600.0
2013-09-12 09:40:00,12.08,12.11,12.06,12.1,84000.0,11.0241,11.0514,11.0058,11.0423,84000.0
2013-09-12 09:50:00,12.11,12.12,12.09,12.12,43600.0,11.0514,11.0606,11.0332,11.0606,43600.0
2013-09-12 10:00:00,12.12,12.13,12.11,12.13,99200.0,11.0606,11.0697,11.0514,11.0697,99200.0
2013-09-12 10:10:00,12.12,12.12,12.11,12.12,151200.0,11.0606,11.0606,11.0514,11.0606,151200.0
2013-09-12 10:20:00,12.12,12.15,12.11,12.15,150400.0,11.0606,11.088,11.0514,11.088,150400.0
2013-09-12 10:30:00,12.15,12.16,12.14,12.15,95200.0,11.088,11.0971,11.0788,11.088,95200.0
2013-09-12 10:40:00,12.15,12.16,12.14,12.14,104800.0,11.088,11.0971,11.0788,11.0788,104800.0
2013-09-12 10:50:00,12.14,12.15,12.12,12.12,90000.0,11.0788,11.088,11.0606,11.0606,90000.0
2013-09-12 11:00:00,12.12,12.14,12.1,12.1,192800.0,11.0606,11.0788,11.0423,11.0423,192800.0
2013-09-12 11:10:00,12.1,12.11,12.07,12.08,510400.0,11.0423,11.0514,11.0149,11.0241,510400.0
2013-09-12 11:20:00,12.08,12.11,12.08,12.09,282400.0,11.0241,11.0514,11.0241,11.0332,282400.0
2013-09-12 11:30:00,12.09,12.11,12.04,12.05,245600.0,11.0332,11.0514,10.9876,10.9967,245600.0
2013-09-12 11:40:00,12.05,12.07,12.05,12.07,108400.0,10.9967,11.0149,10.9967,11.0149,108400.0
2013-09-12 11:50:00,12.06,12.08,12.05,12.06,82000.0,11.0058,11.0241,10.9967,11.0058,82000.0
2013-09-12 12:00:00,12.06,12.06,12.04,12.04,87200.0,11.0058,11.0058,10.9876,10.9876,87200.0
2013-09-12 12:10:00,12.04,12.05,12.01,12.02,239200.0,10.9876,10.9967,10.9602,10.9693,239200.0
2013-09-12 12:20:00,12.02,12.02,11.99,12.01,216000.0,10.9693,10.9693,10.9419,10.9602,216000.0
2013-09-12 12:30:00,12.02,12.04,12.01,12.04,60400.0,10.9693,10.9876,10.9602,10.9876,60400.0
2013-09-12 12:40:00,12.04,12.05,12.03,12.04,116800.0,10.9876,10.9967,10.9784,10.9876,116800.0
2013-09-12 12:50:00,12.03,12.05,12.02,12.05,79200.0,10.9784,10.9967,10.9693,10.9967,79200.0
2013-09-12 13:00:00,12.05,12.06,12.04,12.06,45200.0,10.9967,11.0058,10.9876,11.0058,45200.0
2013-09-12 13:10:00,12.06,12.1,12.06,12.1,131200.0,11.0058,11.0423,11.0058,11.0423,131200.0
2013-09-12 13:20:00,12.1,12.11,12.09,12.09,266400.0,11.0423,11.0514,11.0332,11.0332,266400.0
2013-09-12 13:30:00,12.1,12.1,12.07,12.1,63600.0,11.0423,11.0423,11.0149,11.0423,63600.0
2013-09-12 13:40:00,12.1,12.1,12.08,12.08,38800.0,11.0423,11.0423,11.0241,11.0241,38800.0
2013-09-12 13:50:00,12.09,12.09,12.08,12.08,21200.0,11.0332,11.0332,11.0241,11.0241,21200.0
2013-09-12 14:00:00,12.08,12.1,12.08,12.1,62400.0,11.0241,11.0423,11.0241,11.0423,62400.0
2013-09-12 14:10:00,12.09,12.09,12.06,12.08,40400.0,11.0332,11.0332,11.0058,11.0241,40400.0
2013-09-12 14:20:00,12.07,12.08,12.06,12.07,23200.0,11.0149,11.0241,11.0058,11.0149,23200.0
2013-09-12 14:30:00,12.08,12.08,12.04,12.04,97200.0,11.0241,11.0241,10.9876,10.9876,97200.0
2013-09-12 14:40:00,12.04,12.07,12.04,12.07,78400.0,10.9876,11.0149,10.9876,11.0149,78400.0
2013-09-12 14:50:00,12.07,12.09,12.06,12.09,142000.0,11.0149,11.0332,11.0058,11.0332,142000.0
2013-09-12 15:00:00,12.09,12.09,12.04,12.04,115200.0,11.0332,11.0332,10.9876,10.9876,115200.0
2013-09-12 15:10:00,12.05,12.05,12.01,12.03,230800.0,10.9967,10.9967,10.9602,10.9784,230800.0
2013-09-12 15:20:00,12.02,12.04,12.02,12.04,55600.0,10.9693,10.9876,10.9693,10.9876,55600.0
2013-09-12 15:30:00,12.04,12.04,12.03,12.04,80800.0,10.9876,10.9876,10.9784,10.9876,80800.0
2013-09-12 15:40:00,12.04,12.04,12.0,12.0,161200.0,10.9876,10.9876,10.9511,10.9511,161200.0
2013-09-12 15:50:00,12.0,12.04,11.98,12.03,367600.0,10.9511,10.9876,10.9328,10.9784,367600.0
2013-09-13 09:30:00,12.07,12.1,12.05,12.09,239600.0,11.0149,11.0423,10.9967,11.0332,239600.0
2013-09-13 09:40:00,12.1,12.1,12.07,12.08,220800.0,11.0423,11.0423,11.0149,11.0241,220800.0
2013-09-13 09:50:00,12.09,12.14,12.08,12.1,144000.0,11.0332,11.0788,11.0241,11.0423,144000.0
2013-09-13 10:00:00,12.09,12.1,12.03,12.04,118400.0,11.0332,11.0423,10.9784,10.9876,118400.0
2013-09-13 10:10:00,12.04,12.04,12.0,12.01,108400.0,10.9876,10.9876,10.9511,10.9602,108400.0
2013-09-13 10:20:00,12.01,12.03,11.99,12.02,119200.0,10.9602,10.9784,10.9419,10.9693,119200.0
2013-09-13 10:30:00,12.01,12.05,12.01,12.05,154800.0,10.9602,10.9967,10.9602,10.9967,154800.0
2013-09-13 10:40:00,12.05,12.07,12.05,12.06,132800.0,10.9967,11.0149,10.9967,11.0058,132800.0
2013-09-13 10:50:00,12.06,12.08,12.06,12.07,42800.0,11.0058,11.0241,11.0058,11.0149,42800.0
2013-09-13 11:00:00,12.06,12.07,12.06,12.06,41200.0,11.0058,11.0149,11.0058,11.0058,41200.0
2013-09-13 11:10:00,12.06,12.09,12.06,12.09,36800.0,11.0058,11.0332,11.0058,11.0332,36800.0
2013-09-13 11:20:00,12.09,12.12,12.09,12.1,55200.0,11.0332,11.0606,11.0332,11.0423,55200.0
2013-09-13 11:30:00,12.1,12.11,12.1,12.1,14000.0,11.0423,11.0514,11.0423,11.0423,14000.0
2013-09-13 11:40:00,12.1,12.11,12.09,12.1,23200.0,11.0423,11.0514,11.0332,11.0423,23200.0
2013-09-13 11:50:00,12.1,12.1,12.1,12.1,6800.0,11.0423,11.0423,11.0423,11.0423,6800.0
2013-09-13 12:00:00,12.11,12.12,12.1,12.1,20400.0,11.0514,11.0606,11.0423,11.0423,20400.0
2013-09-13 12:10:00,12.1,12.11,12.1,12.11,48800.0,11.0423,11.0514,11.0423,11.0514,48800.0
2013-09-13 12:20:00,12.11,12.13,12.11,12.11,116400.0,11.0514,11.0697,11.0514,11.0514,116400.0
2013-09-13 12:30:00,12.11,12.11,12.08,12.08,63200.0,11.0514,11.0514,11.0241,11.0241,63200.0
2013-09-13 12:40:00,12.09,12.09,12.08,12.09,77600.0,11.0332,11.0332,11.0241,11.0332,77600.0
2013-09-13 12:50:00,12.09,12.1,12.08,12.08,35200.0,11.0332,11.0423,11.0241,11.0241,35200.0
2013-09-13 13:00:00,12.09,12.11,12.09,12.11,39600.0,11.0332,11.0514,11.0332,11.0514,39600.0
2013-09-13 13:10:00,12.11,12.11,12.09,12.1,12400.0,11.0514,11.0514,11.0332,11.0423,12400.0
2013-09-13 13:20:00,12.1,12.11,12.09,12.11,30000.0,11.0423,11.0514,11.0332,11.0514,30000.0
2013-09-13 13:30:00,12.11,12.11,12.09,12.09,15200.0,11.0514,11.0514,11.0332,11.0332,15200.0
2013-09-13 13:40:00,12.1,12.11,12.1,12.1,48000.0,11.0423,11.0514,11.0423,11.0423,48000.0
2013-09-13 13:50:00,12.11,12.11,12.11,12.11,43200.0,11.0514,11.0514,11.0514,11.0514,43200.0
2013-09-13 14:00:00,12.11,12.13,12.11,12.12,123200.0,11.0514,11.0697,11.0514,11.0606,123200.0
2013-09-13 14:10:00,12.12,12.13,12.11,12.11,83600.0,11.0606,11.0697,11.0514,11.0514,83600.0
2013-09-13 14:20:00,12.11,12.12,12.1,12.11,31600.0,11.0514,11.0606,11.0423,11.0514,31600.0
2013-09-13 14:30:00,12.11,12.11,12.1,12.1,29600.0,11.0514,11.0514,11.0423,11.0423,29600.0
2013-09-13 14:40:00,12.1,12.1,12.1,12.1,21200.0,11.0423,11.0423,11.0423,11.0423,21200.0
2013-09-13 14:50:00,12.1,12.11,12.1,12.1,39600.0,11.0423,11.0514,11.0423,11.0423,39600.0
2013-09-13 15:00:00,12.1,12.11,12.09,12.09,39600.0,11.0423,11.0514,11.0332,11.0332,39600.0
2013-09-13 15:10:00,12.09,12.11,12.08,12.1,47600.0,11.0332,11.0514,11.0241,11.0423,47600.0
2013-09-13 15:20:00,12.1,12.1,12.1,12.1,21600.0,11.0423,11.0423,11.0423,11.0423,21600.0
2013-09-13 15:30:00,12.09,12.1,12.09,12.1,17600.0,11.0332,11.0423,11.0332,11.0423,17600.0
2013-09-13 15:40:00,12.09,12.1,12.08,12.09,47600.0,11.0332,11.0423,11.0241,11.0332,47600.0
2013-09-13 15:50:00,12.08,12.12,12.06,12.11,303200.0,11.0241,11.0606,11.0058,11.0514,303200.0
2013-09-16 09:30:00,12.51,12.52,12.43,12.43,746400.0,11.4165,11.4256,11.3435,11.3435,746400.0
2013-09-16 09:40:00,12.43,12.43,12.39,12.42,299200.0,11.3435,11.3435,11.307,11.3344,299200.0
2013-09-16 09:50:00,12.43,12.43,12.38,12.4,136800.0,11.3435,11.3435,11.2978,11.3161,136800.0
2013-09-16 10:00:00,12.4,12.41,12.34,12.38,324400.0,11.3161,11.3252,11.2613,11.2978,324400.0
2013-09-16 10:10:00,12.38,12.42,12.38,12.42,342800.0,11.2978,11.3344,11.2978,11.3344,342800.0
2013-09-16 10:20:00,12.42,12.43,12.41,12.42,85600.0,11.3344,11.3435,11.3252,11.3344,85600.0
2013-09-16 10:30:00,12.41,12.44,12.4,12.42,69600.0,11.3252,11.3526,11.3161,11.3344,69600.0
2013-09-16 10:40:00,12.42,12.43,12.4,12.42,51600.0,11.3344,11.3435,11.3161,11.3344,51600.0
2013-09-16 10:50:00,12.41,12.43,12.39,12.4,65600.0,11.3252,11.3435,11.307,11.3161,65600.0
2013-09-16 11:00:00,12.4,12.41,12.38,12.4,140400.0,11.3161,11.3252,11.2978,11.3161,140400.0
2013-09-16 11:10:00,12.4,12.42,12.4,12.42,65200.0,11.3161,11.3344,11.3161,11.3344,65200.0
2013-09-16 11:20:00,12.42,12.44,12.42,12.44,40400.0,11.3344,11.3526,11.3344,11.3526,40400.0
2013-09-16 11:30:00,12.44,12.44,12.43,12.44,114400.0,11.3526,11.3526,11.3435,11.3526,114400.0
2013-09-16 11:40:00,12.43,12.46,12.43,12.45,102800.0,11.3435,11.3709,11.3435,11.3617,102800.0
2013-09-16 11:50:00,12.45,12.45,12.44,12.45,43600.0,11.3617,11.3617,11.3526,11.3617,43600.0
2013-09-16 12:00:00,12.45,12.46,12.45,12.45,42800.0,11.3617,11.3709,11.3617,11.3617,42800.0
2013-09-16 12:10:00,12.45,12.48,12.45,12.48,99200.0,11.3617,11.3891,11.3617,11.3891,99200.0
2013-09-16 12:20:00,12.48,12.48,12.46,12.47,104800.0,11.3891,11.3891,11.3709,11.38,104800.0
2013-09-16 12:30:00,12.46,12.46,12.45,12.45,145200.0,11.3709,11.3709,11.3617,11.3617,145200.0
2013-09-16 12:40:00,12.45,12.45,12.44,12.45,17200.0,11.3617,11.3617,11.3526,11.3617,17200.0
2013-09-16 12:50:00,12.44,12.45,12.41,12.41,60400.0,11.3526,11.3617,11.3252,11.3252,60400.0
2013-09-16 13:00:00,12.41,12.43,12.41,12.41,90000.0,11.3252,11.3435,11.3252,11.3252,90000.0
2013-09-16 13:10:00,12.41,12.42,12.41,12.41,48000.0,11.3252,11.3344,11.3252,11.3252,48000.0
2013-09-16 13:20:00,12.41,12.42,12.4,12.42,43600.0,11.3252,11.3344,11.3161,11.3344,43600.0
2013-09-16 13:30:00,12.41,12.41,12.38,12.39,58800.0,11.3252,11.3252,11.2978,11.307,58800.0
2013-09-16 13:40:00,12.39,12.39,12.31,12.34,460800.0,11.307,11.307,11.234,11.2613,460800.0
2013-09-16 13:50:00,12.34,12.37,12.34,12.37,53600.0,11.2613,11.2887,11.2613,11.2887,53600.0
2013-09-16 14:00:00,12.37,12.38,12.35,12.35,78800.0,11.2887,11.2978,11.2705,11.2705,78800.0
2013-09-16 14:10:00,12.35,12.37,12.33,12.37,76400.0,11.2705,11.2887,11.2522,11.2887,76400.0
2013-09-16 14:20:00,12.36,12.37,12.34,12.34,30400.0,11.2796,11.2887,11.2613,11.2613,30400.0
2013-09-16 14:30:00,12.33,12.33,12.29,12.31,143200.0,11.2522,11.2522,11.2157,11.234,143200.0
2013-09-16 14:40:00,12.29,12.33,12.29,12.32,74400.0,11.2157,11.2522,11.2157,11.2431,74400.0
2013-09-16 14:50:00,12.32,12.33,12.31,12.31,43200.0,11.2431,11.2522,11.234,11.234,43200.0
2013-09-16 15:00:00,12.3,12.34,12.3,12.34,171200.0,11.2248,11.2613,11.2248,11.2613,171200.0
2013-09-16 15:10:00,12.35,12.36,12.34,12.34,104000.0,11.2705,11.2796,11.2613,11.2613,104000.0
2013-09-16 15:20:00,12.35,12.35,12.31,12.31,74000.0,11.2705,11.2705,11.234,11.234,74000.0
2013-09-16 15:30:00,12.31,12.31,12.27,12.3,428000.0,11.234,11.234,11.1975,11.2248,428000.0
2013-09-16 15:40:00,12.3,12.31,12.27,12.28,235600.0,11.2248,11.234,11.1975,11.2066,235600.0
2013-09-16 15:50:00,12.29,12.33,12.29,12.32,281600.0,11.2157,11.2522,11.2157,11.2431,281600.0
2013-09-17 09:30:00,12.36,12.4,12.35,12.4,281600.0,11.2796,11.3161,11.2705,11.3161,281600.0
2013-09-17 09:40:00,12.4,12.42,12.4,12.41,192000.0,11.3161,11.3344,11.3161,11.3252,192000.0
2013-09-17 09:50:00,12.42,12.45,12.41,12.41,119600.0,11.3344,11.3617,11.3252,11.3252,119600.0
2013-09-17 10:00:00,12.42,12.45,12.42,12.45,58000.0,11.3344,11.3617,11.3344,11.3617,58000.0
2013-09-17 10:10:00,12.44,12.46,12.43,12.46,91200.0,11.3526,11.3709,11.3435,11.3709,91200.0
2013-09-17 10:20:00,12.46,12.46,12.44,12.45,55600.0,11.3709,11.3709,11.3526,11.3617,55600.0
2013-09-17 10:30:00,12.45,12.47,12.45,12.45,116000.0,11.3617,11.38,11.3617,11.3617,116000.0
2013-09-17 10:40:00,12.45,12.46,12.44,12.44,80400.0,11.3617,11.3709,11.3526,11.3526,80400.0
2013-09-17 10:50:00,12.44,12.45,12.44,12.44,54400.0,11.3526,11.3617,11.3526,11.3526,54400.0
2013-09-17 11:00:00,12.44,12.46,12.44,12.45,34400.0,11.3526,11.3709,11.3526,11.3617,34400.0
2013-09-17 11:10:00,12.45,12.45,12.43,12.45,66400.0,11.3617,11.3617,11.3435,11.3617,66400.0
2013-09-17 11:20:00,12.45,12.46,12.44,12.46,18800.0,11.3617,11.3709,11.3526,11.3709,18800.0
2013-09-17 11:30:00,12.46,12.46,12.43,12.43,31200.0,11.3709,11.3709,11.3435,11.3435,31200.0
2013-09-17 11:40:00,12.44,12.45,12.43,12.44,27200.0,11.3526,11.3617,11.3435,11.3526,27200.0
2013-09-17 11:50:00,12.44,12.44,12.43,12.44,20800.0,11.3526,11.3526,11.3435,11.3526,20800.0
2013-09-17 12:00:00,12.45,12.45,12.44,12.44,40000.0,11.3617,11.3617,11.3526,11.3526,40000.0
2013-09-17 12:10:00,12.44,12.45,12.43,12.45,118800.0,11.3526,11.3617,11.3435,11.3617,118800.0
2013-09-17 12:20:00,12.45,12.45,12.44,12.45,16800.0,11.3617,11.3617,11.3526,11.3617,16800.0
2013-09-17 12:30:00,12.45,12.45,12.44,12.44,38400.0,11.3617,11.3617,11.3526,11.3526,38400.0
2013-09-17 12:40:00,12.44,12.46,12.44,12.45,84400.0,11.3526,11.3709,11.3526,11.3617,84400.0
2013-09-17 12:50:00,12.45,12.48,12.45,12.47,137600.0,11.3617,11.3891,11.3617,11.38,137600.0
2013-09-17 13:00:00,12.47,12.49,12.47,12.47,65600.0,11.38,11.3982,11.38,11.38,65600.0
2013-09-17 13:10:00,12.47,12.47,12.46,12.46,80000.0,11.38,11.38,11.3709,11.3709,80000.0
2013-09-17 13:20:00,12.46,12.47,12.46,12.47,45200.0,11.3709,11.38,11.3709,11.38,45200.0
2013-09-17 13:30:00,12.47,12.47,12.46,12.46,19600.0,11.38,11.38,11.3709,11.3709,19600.0
2013-09-17 13:40:00,12.46,12.47,12.46,12.47,41200.0,11.3709,11.38,11.3709,11.38,41200.0
2013-09-17 13:50:00,12.47,12.48,12.47,12.48,107600.0,11.38,11.3891,11.38,11.3891,107600.0
2013-09-17 14:00:00,12.48,12.49,12.48,12.48,32400.0,11.3891,11.3982,11.3891,11.3891,32400.0
2013-09-17 14:10:00,12.48,12.49,12.47,12.47,32400.0,11.3891,11.3982,11.38,11.38,32400.0
2013-09-17 14:20:00,12.47,12.48,12.46,12.47,60400.0,11.38,11.3891,11.3709,11.38,60400.0
2013-09-17 14:30:00,12.47,12.49,12.47,12.49,44800.0,11.38,11.3982,11.38,11.3982,44800.0
2013-09-17 14:40:00,12.49,12.49,12.48,12.48,36000.0,11.3982,11.3982,11.3891,11.3891,36000.0
2013-09-17 14:50:00,12.48,12.48,12.47,12.47,12000.0,11.3891,11.3891,11.38,11.38,12000.0
2013-09-17 15:00:00,12.47,12.48,12.47,12.48,69600.0,11.38,11.3891,11.38,11.3891,69600.0
2013-09-17 15:10:00,12.48,12.48,12.47,12.47,158000.0,11.3891,11.3891,11.38,11.38,158000.0
2013-09-17 15:20:00,12.47,12.48,12.47,12.47,75200.0,11.38,11.3891,11.38,11.38,75200.0
2013-09-17 15:30:00,12.47,12.47,12.45,12.46,132800.0,11.38,11.38,11.3617,11.3709,132800.0
2013-09-17 15:40:00,12.46,12.47,12.45,12.47,123600.0,11.3709,11.38,11.3617,11.38,123600.0
2013-09-17 15:50:00,12.47,12.48,12.46,12.47,228800.0,11.38,11.3891,11.3709,11.38,228800.0
2013-09-18 09:30:00,12.47,12.49,12.45,12.48,117600.0,11.38,11.3982,11.3617,11.3891,117600.0
2013-09-18 09:40:00,12.49,12.49,12.46,12.49,30800.0,11.3982,11.3982,11.3709,11.3982,30800.0
2013-09-18 09:50:00,12.49,12.49,12.47,12.47,76000.0,11.3982,11.3982,11.38,11.38,76000.0
2013-09-18 10:00:00,12.46,12.51,12.46,12.49,86800.0,11.3709,11.4165,11.3709,11.3982,86800.0
2013-09-18 10:10:00,12.49,12.5,12.48,12.49,73200.0,11.3982,11.4074,11.3891,11.3982,73200.0
2013-09-18 10:20:00,12.47,12.47,12.42,12.43,142800.0,11.38,11.38,11.3344,11.3435,142800.0
2013-09-18 10:30:00,12.43,12.44,12.41,12.44,77200.0,11.3435,11.3526,11.3252,11.3526,77200.0
2013-09-18 10:40:00,12.43,12.44,12.41,12.41,50400.0,11.3435,11.3526,11.3252,11.3252,50400.0
2013-09-18 10:50:00,12.42,12.44,12.42,12.43,25600.0,11.3344,11.3526,11.3344,11.3435,25600.0
2013-09-18 11:00:00,12.43,12.44,12.43,12.44,30000.0,11.3435,11.3526,11.3435,11.3526,30000.0
2013-09-18 11:10:00,12.44,12.44,12.42,12.42,120400.0,11.3526,11.3526,11.3344,11.3344,120400.0
2013-09-18 11:20:00,12.42,12.43,12.42,12.43,25200.0,11.3344,11.3435,11.3344,11.3435,25200.0
2013-09-18 11:30:00,12.43,12.44,12.43,12.43,9200.0,11.3435,11.3526,11.3435,11.3435,9200.0
2013-09-18 11:40:00,12.42,12.42,12.4,12.41,80800.0,11.3344,11.3344,11.3161,11.3252,80800.0
2013-09-18 11:50:00,12.41,12.42,12.4,12.4,49200.0,11.3252,11.3344,11.3161,11.3161,49200.0
2013-09-18 12:00:00,12.4,12.4,12.38,12.4,66800.0,11.3161,11.3161,11.2978,11.3161,66800.0
2013-09-18 12:10:00,12.4,12.4,12.38,12.38,26000.0,11.3161,11.3161,11.2978,11.2978,26000.0
2013-09-18 12:20:00,12.38,12.4,12.38,12.38,56800.0,11.2978,11.3161,11.2978,11.2978,56800.0
2013-09-18 12:30:00,12.38,12.39,12.38,12.39,17200.0,11.2978,11.307,11.2978,11.307,17200.0
2013-09-18 12:40:00,12.39,12.4,12.39,12.4,49200.0,11.307,11.3161,11.307,11.3161,49200.0
2013-09-18 12:50:00,12.4,12.42,12.4,12.41,54000.0,11.3161,11.3344,11.3161,11.3252,54000.0
2013-09-18 13:00:00,12.42,12.42,12.41,12.41,42400.0,11.3344,11.3344,11.3252,11.3252,42400.0
2013-09-18 13:10:00,12.42,12.44,12.42,12.44,39600.0,11.3344,11.3526,11.3344,11.3526,39600.0
2013-09-18 13:20:00,12.44,12.46,12.44,12.45,57200.0,11.3526,11.3709,11.3526,11.3617,57200.0
2013-09-18 13:30:00,12.45,12.46,12.43,12.44,80800.0,11.3617,11.3709,11.3435,11.3526,80800.0
2013-09-18 13:40:00,12.43,12.44,12.43,12.44,40000.0,11.3435,11.3526,11.3435,11.3526,40000.0
2013-09-18 13:50:00,12.44,12.45,12.42,12.43,116800.0,11.3526,11.3617,11.3344,11.3435,116800.0
2013-09-18 14:00:00,12.44,12.81,12.44,12.74,1481600.0,11.3526,11.6903,11.3526,11.6264,1481600.0
2013-09-18 14:10:00,12.74,12.86,12.74,12.79,675600.0,11.6264,11.7359,11.6264,11.672,675600.0
2013-09-18 14:20:00,12.8,12.89,12.79,12.81,540000.0,11.6811,11.7633,11.672,11.6903,540000.0
2013-09-18 14:30:00,12.82,12.84,12.79,12.84,344400.0,11.6994,11.7176,11.672,11.7176,344400.0
2013-09-18 14:40:00,12.83,12.91,12.82,12.9,252400.0,11.7085,11.7815,11.6994,11.7724,252400.0
2013-09-18 14:50:00,12.9,13.01,12.89,13.01,393600.0,11.7724,11.8728,11.7633,11.8728,393600.0
2013-09-18 15:00:00,13.01,13.02,12.97,12.97,501600.0,11.8728,11.8819,11.8363,11.8363,501600.0
2013-09-18 15:10:00,12.97,12.98,12.91,12.91,174800.0,11.8363,11.8454,11.7815,11.7815,174800.0
2013-09-18 15:20:00,12.91,12.93,12.89,12.9,244000.0,11.7815,11.7998,11.7633,11.7724,244000.0
2013-09-18 15:30:00,12.9,12.94,12.89,12.94,170000.0,11.7724,11.8089,11.7633,11.8089,170000.0
2013-09-18 15:40:00,12.94,12.95,12.92,12.92,229200.0,11.8089,11.818,11.7906,11.7906,229200.0
2013-09-18 15:50:00,12.93,12.93,12.88,12.93,321600.0,11.7998,11.7998,11.7541,11.7998,321600.0
2013-09-19 09:30:00,13.02,13.04,12.98,12.99,414400.0,11.8819,11.9002,11.8454,11.8545,414400.0
2013-09-19 09:40:00,12.98,12.98,12.94,12.95,664800.0,11.8454,11.8454,11.8089,11.818,664800.0
2013-09-19 09:50:00,12.95,13.0,12.92,13.0,279200.0,11.818,11.8637,11.7906,11.8637,279200.0
2013-09-19 10:00:00,13.01,13.02,12.93,12.95,402400.0,11.8728,11.8819,11.7998,11.818,402400.0
2013-09-19 10:10:00,12.96,12.97,12.91,12.93,346400.0,11.8271,11.8363,11.7815,11.7998,346400.0
2013-09-19 10:20:00,12.92,12.98,12.92,12.96,276400.0,11.7906,11.8454,11.7906,11.8271,276400.0
2013-09-19 10:30:00,12.96,12.97,12.92,12.95,121600.0,11.8271,11.8363,11.7906,11.818,121600.0
2013-09-19 10:40:00,12.95,12.97,12.95,12.95,146800.0,11.818,11.8363,11.818,11.818,146800.0
2013-09-19 10:50:00,12.95,12.96,12.93,12.95,73200.0,11.818,11.8271,11.7998,11.818,73200.0
2013-09-19 11:00:00,12.96,12.96,12.92,12.92,262800.0,11.8271,11.8271,11.7906,11.7906,262800.0
2013-09-19 11:10:00,12.92,12.94,12.9,12.94,246800.0,11.7906,11.8089,11.7724,11.8089,246800.0
2013-09-19 11:20:00,12.94,12.94,12.92,12.92,129600.0,11.8089,11.8089,11.7906,11.7906,129600.0
2013-09-19 11:30:00,12.92,12.92,12.86,12.89,444000.0,11.7906,11.7906,11.7359,11.7633,444000.0
2013-09-19 11:40:00,12.89,12.9,12.89,12.89,152800.0,11.7633,11.7724,11.7633,11.7633,152800.0
2013-09-19 11:50:00,12.89,12.9,12.88,12.89,178400.0,11.7633,11.7724,11.7541,11.7633,178400.0
2013-09-19 12:00:00,12.89,12.93,12.88,12.93,281600.0,11.7633,11.7998,11.7541,11.7998,281600.0
2013-09-19 12:10:00,12.93,12.93,12.9,12.9,205200.0,11.7998,11.7998,11.7724,11.7724,205200.0
2013-09-19 12:20:00,12.9,12.92,12.9,12.92,142800.0,11.7724,11.7906,11.7724,11.7906,142800.0
2013-09-19 12:30:00,12.92,12.92,12.9,12.9,97200.0,11.7906,11.7906,11.7724,11.7724,97200.0
2013-09-19 12:40:00,12.9,12.9,12.89,12.89,42400.0,11.7724,11.7724,11.7633,11.7633,42400.0
2013-09-19 12:50:00,12.89,12.89,12.87,12.87,58800.0,11.7633,11.7633,11.745,11.745,58800.0
2013-09-19 13:00:00,12.87,12.89,12.83,12.84,236800.0,11.745,11.7633,11.7085,11.7176,236800.0
2013-09-19 13:10:00,12.84,12.88,12.83,12.87,130800.0,11.7176,11.7541,11.7085,11.745,130800.0
2013-09-19 13:20:00,12.88,12.88,12.87,12.87,65600.0,11.7541,11.7541,11.745,11.745,65600.0
2013-09-19 13:30:00,12.86,12.87,12.85,12.86,85200.0,11.7359,11.745,11.7268,11.7359,85200.0
2013-09-19 13:40:00,12.87,12.87,12.85,12.85,73600.0,11.745,11.745,11.7268,11.7268,73600.0
2013-09-19 13:50:00,12.85,12.85,12.82,12.83,88800.0,11.7268,11.7268,11.6994,11.7085,88800.0
2013-09-19 14:00:00,12.83,12.85,12.82,12.85,89200.0,11.7085,11.7268,11.6994,11.7268,89200.0
2013-09-19 14:10:00,12.85,12.88,12.85,12.88,115200.0,11.7268,11.7541,11.7268,11.7541,115200.0
2013-09-19 14:20:00,12.88,12.88,12.85,12.85,127600.0,11.7541,11.7541,11.7268,11.7268,127600.0
2013-09-19 14:30:00,12.85,12.85,12.83,12.85,65200.0,11.7268,11.7268,11.7085,11.7268,65200.0
2013-09-19 14:40:00,12.84,12.86,12.84,12.86,60000.0,11.7176,11.7359,11.7176,11.7359,60000.0
2013-09-19 14:50:00,12.86,12.87,12.85,12.86,52000.0,11.7359,11.745,11.7268,11.7359,52000.0
2013-09-19 15:00:00,12.87,12.89,12.87,12.88,101200.0,11.745,11.7633,11.745,11.7541,101200.0
2013-09-19 15:10:00,12.88,12.89,12.87,12.88,232000.0,11.7541,11.7633,11.745,11.7541,232000.0
2013-09-19 15:20:00,12.88,12.9,12.88,12.89,220000.0,11.7541,11.7724,11.7541,11.7633,220000.0
2013-09-19 15:30:00,12.89,12.89,12.87,12.88,98000.0,11.7633,11.7633,11.745,11.7541,98000.0
2013-09-19 15:40:00,12.88,12.9,12.87,12.88,321200.0,11.7541,11.7724,11.745,11.7541,321200.0
2013-09-19 15:50:00,12.88,12.88,12.85,12.87,655200.0,11.7541,11.7541,11.7268,11.745,655200.0
2013-09-20 09:30:00,12.95,12.95,12.88,12.92,252000.0,11.818,11.818,11.7541,11.7906,252000.0
2013-09-20 09:40:00,12.92,12.92,12.86,12.86,114800.0,11.7906,11.7906,11.7359,11.7359,114800.0
2013-09-20 09:50:00,12.86,12.89,12.81,12.84,236000.0,11.7359,11.7633,11.6903,11.7176,236000.0
2013-09-20 10:00:00,12.85,12.86,12.81,12.82,110400.0,11.7268,11.7359,11.6903,11.6994,110400.0
2013-09-20 10:10:00,12.82,12.83,12.78,12.82,154400.0,11.6994,11.7085,11.6629,11.6994,154400.0
2013-09-20 10:20:00,12.81,12.84,12.81,12.83,58800.0,11.6903,11.7176,11.6903,11.7085,58800.0
2013-09-20 10:30:00,12.83,12.86,12.83,12.85,69600.0,11.7085,11.7359,11.7085,11.7268,69600.0
2013-09-20 10:40:00,12.85,12.87,12.83,12.86,85600.0,11.7268,11.745,11.7085,11.7359,85600.0
2013-09-20 10:50:00,12.86,12.86,12.82,12.84,102400.0,11.7359,11.7359,11.6994,11.7176,102400.0
2013-09-20 11:00:00,12.84,12.86,12.82,12.83,71200.0,11.7176,11.7359,11.6994,11.7085,71200.0
2013-09-20 11:10:00,12.83,12.83,12.8,12.8,97200.0,11.7085,11.7085,11.6811,11.6811,97200.0
2013-09-20 11:20:00,12.81,12.81,12.77,12.79,172400.0,11.6903,11.6903,11.6538,11.672,172400.0
2013-09-20 11:30:00,12.79,12.81,12.76,12.76,106800.0,11.672,11.6903,11.6446,11.6446,106800.0
2013-09-20 11:40:00,12.76,12.77,12.74,12.75,126400.0,11.6446,11.6538,11.6264,11.6355,126400.0
2013-09-20 11:50:00,12.75,12.76,12.7,12.7,111600.0,11.6355,11.6446,11.5899,11.5899,111600.0
2013-09-20 12:00:00,12.71,12.74,12.7,12.73,70000.0,11.599,11.6264,11.5899,11.6173,70000.0
2013-09-20 12:10:00,12.73,12.73,12.71,12.71,55200.0,11.6173,11.6173,11.599,11.599,55200.0
2013-09-20 12:20:00,12.72,12.72,12.67,12.68,165600.0,11.6081,11.6081,11.5625,11.5716,165600.0
2013-09-20 12:30:00,12.68,12.71,12.67,12.7,179600.0,11.5716,11.599,11.5625,11.5899,179600.0
2013-09-20 12:40:00,12.7,12.74,12.7,12.73,87600.0,11.5899,11.6264,11.5899,11.6173,87600.0
2013-09-20 12:50:00,12.72,12.74,12.72,12.73,63200.0,11.6081,11.6264,11.6081,11.6173,63200.0
2013-09-20 13:00:00,12.74,12.74,12.7,12.7,127200.0,11.6264,11.6264,11.5899,11.5899,127200.0
2013-09-20 13:10:00,12.71,12.71,12.67,12.68,160000.0,11.599,11.599,11.5625,11.5716,160000.0
2013-09-20 13:20:00,12.68,12.69,12.66,12.69,99200.0,11.5716,11.5807,11.5534,11.5807,99200.0
2013-09-20 13:30:00,12.69,12.7,12.67,12.67,66000.0,11.5807,11.5899,11.5625,11.5625,66000.0
2013-09-20 13:40:00,12.67,12.67,12.64,12.65,110400.0,11.5625,11.5625,11.5351,11.5442,110400.0
2013-09-20 13:50:00,12.66,12.68,12.64,12.64,97600.0,11.5534,11.5716,11.5351,11.5351,97600.0
2013-09-20 14:00:00,12.64,12.64,12.62,12.63,264800.0,11.5351,11.5351,11.5169,11.526,264800.0
2013-09-20 14:10:00,12.64,12.64,12.62,12.63,59600.0,11.5351,11.5351,11.5169,11.526,59600.0
2013-09-20 14:20:00,12.63,12.68,12.63,12.67,225600.0,11.526,11.5716,11.526,11.5625,225600.0
2013-09-20 14:30:00,12.68,12.68,12.63,12.63,182400.0,11.5716,11.5716,11.526,11.526,182400.0
2013-09-20 14:40:00,12.63,12.66,12.61,12.65,208800.0,11.526,11.5534,11.5077,11.5442,208800.0
2013-09-20 14:50:00,12.65,12.67,12.64,12.65,98400.0,11.5442,11.5625,11.5351,11.5442,98400.0
2013-09-20 15:00:00,12.65,12.68,12.65,12.65,174000.0,11.5442,11.5716,11.5442,11.5442,174000.0
2013-09-20 15:10:00,12.63,12.65,12.63,12.64,211200.0,11.526,11.5442,11.526,11.5351,211200.0
2013-09-20 15:20:00,12.64,12.65,12.58,12.58,204800.0,11.5351,11.5442,11.4804,11.4804,204800.0
2013-09-20 15:30:00,12.58,12.62,12.56,12.61,242000.0,11.4804,11.5169,11.4621,11.5077,242000.0
2013-09-20 15:40:00,12.62,12.63,12.57,12.59,279600.0,11.5169,11.526,11.4712,11.4895,279600.0
2013-09-20 15:50:00,12.59,12.62,12.57,12.58,624800.0,11.4895,11.5169,11.4712,11.4804,624800.0
2013-09-23 09:30:00,12.54,12.56,12.5,12.53,358400.0,11.4439,11.4621,11.4074,11.4347,358400.0
2013-09-23 09:40:00,12.53,12.54,12.47,12.48,342000.0,11.4347,11.4439,11.38,11.3891,342000.0
2013-09-23 09:50:00,12.48,12.49,12.44,12.44,201200.0,11.3891,11.3982,11.3526,11.3526,201200.0
2013-09-23 10:00:00,12.44,12.46,12.42,12.42,117200.0,11.3526,11.3709,11.3344,11.3344,117200.0
2013-09-23 10:10:00,12.41,12.44,12.39,12.44,150400.0,11.3252,11.3526,11.307,11.3526,150400.0
2013-09-23 10:20:00,12.44,12.44,12.39,12.4,113200.0,11.3526,11.3526,11.307,11.3161,113200.0
2013-09-23 10:30:00,12.4,12.43,12.38,12.42,194400.0,11.3161,11.3435,11.2978,11.3344,194400.0
2013-09-23 10:40:00,12.41,12.43,12.4,12.41,132400.0,11.3252,11.3435,11.3161,11.3252,132400.0
2013-09-23 10:50:00,12.41,12.41,12.31,12.33,371200.0,11.3252,11.3252,11.234,11.2522,371200.0
2013-09-23 11:00:00,12.34,12.36,12.31,12.31,325600.0,11.2613,11.2796,11.234,11.234,325600.0
2013-09-23 11:10:00,12.31,12.34,12.29,12.33,335200.0,11.234,11.2613,11.2157,11.2522,335200.0
2013-09-23 11:20:00,12.33,12.35,12.32,12.34,130800.0,11.2522,11.2705,11.2431,11.2613,130800.0
2013-09-23 11:30:00,12.35,12.38,12.34,12.37,72000.0,11.2705,11.2978,11.2613,11.2887,72000.0
2013-09-23 11:40:00,12.38,12.38,12.35,12.36,80800.0,11.2978,11.2978,11.2705,11.2796,80800.0
2013-09-23 11:50:00,12.36,12.37,12.34,12.35,60400.0,11.2796,11.2887,11.2613,11.2705,60400.0
2013-09-23 12:00:00,12.34,12.4,12.34,12.38,106400.0,11.2613,11.3161,11.2613,11.2978,106400.0
2013-09-23 12:10:00,12.39,12.4,12.38,12.38,193200.0,11.307,11.3161,11.2978,11.2978,193200.0
2013-09-23 12:20:00,12.38,12.4,12.38,12.4,53200.0,11.2978,11.3161,11.2978,11.3161,53200.0
2013-09-23 12:30:00,12.4,12.4,12.38,12.4,70800.0,11.3161,11.3161,11.2978,11.3161,70800.0
2013-09-23 12:40:00,12.41,12.41,12.39,12.39,86000.0,11.3252,11.3252,11.307,11.307,86000.0
2013-09-23 12:50:00,12.4,12.43,12.4,12.42,61200.0,11.3161,11.3435,11.3161,11.3344,61200.0
2013-09-23 13:00:00,12.42,12.43,12.41,12.42,126400.0,11.3344,11.3435,11.3252,11.3344,126400.0
2013-09-23 13:10:00,12.42,12.42,12.37,12.38,123200.0,11.3344,11.3344,11.2887,11.2978,123200.0
2013-09-23 13:20:00,12.38,12.41,12.38,12.41,92800.0,11.2978,11.3252,11.2978,11.3252,92800.0
2013-09-23 13:30:00,12.41,12.41,12.4,12.4,26400.0,11.3252,11.3252,11.3161,11.3161,26400.0
2013-09-23 13:40:00,12.41,12.43,12.39,12.43,64400.0,11.3252,11.3435,11.307,11.3435,64400.0
2013-09-23 13:50:00,12.43,12.46,12.43,12.46,174800.0,11.3435,11.3709,11.3435,11.3709,174800.0
2013-09-23 14:00:00,12.46,12.47,12.46,12.47,135200.0,11.3709,11.38,11.3709,11.38,135200.0
2013-09-23 14:10:00,12.47,12.47,12.45,12.46,82400.0,11.38,11.38,11.3617,11.3709,82400.0
2013-09-23 14:20:00,12.46,12.46,12.4,12.41,187600.0,11.3709,11.3709,11.3161,11.3252,187600.0
2013-09-23 14:30:00,12.41,12.43,12.4,12.42,144000.0,11.3252,11.3435,11.3161,11.3344,144000.0
2013-09-23 14:40:00,12.42,12.43,12.41,12.41,79600.0,11.3344,11.3435,11.3252,11.3252,79600.0
2013-09-23 14:50:00,12.41,12.46,12.41,12.46,127200.0,11.3252,11.3709,11.3252,11.3709,127200.0
2013-09-23 15:00:00,12.46,12.46,12.42,12.44,152400.0,11.3709,11.3709,11.3344,11.3526,152400.0
2013-09-23 15:10:00,12.45,12.45,12.42,12.44,75600.0,11.3617,11.3617,11.3344,11.3526,75600.0
2013-09-23 15:20:00,12.43,12.43,12.38,12.38,185600.0,11.3435,11.3435,11.2978,11.2978,185600.0
2013-09-23 15:30:00,12.38,12.44,12.38,12.43,270800.0,11.2978,11.3526,11.2978,11.3435,270800.0
2013-09-23 15:40:00,12.43,12.45,12.41,12.42,334800.0,11.3435,11.3617,11.3252,11.3344,334800.0
2013-09-23 15:50:00,12.42,12.43,12.39,12.41,771200.0,11.3344,11.3435,11.307,11.3252,771200.0
2013-09-24 09:30:00,12.4,12.41,12.35,12.35,269600.0,11.3161,11.3252,11.2705,11.2705,269600.0
2013-09-24 09:40:00,12.36,12.39,12.33,12.38,214400.0,11.2796,11.307,11.2522,11.2978,214400.0
2013-09-24 09:50:00,12.37,12.37,12.34,12.35,135200.0,11.2887,11.2887,11.2613,11.2705,135200.0
2013-09-24 10:00:00,12.35,12.35,12.3,12.31,338800.0,11.2705,11.2705,11.2248,11.234,338800.0
2013-09-24 10:10:00,12.3,12.32,12.26,12.27,198400.0,11.2248,11.2431,11.1883,11.1975,198400.0
2013-09-24 10:20:00,12.27,12.35,12.26,12.35,224000.0,11.1975,11.2705,11.1883,11.2705,224000.0
2013-09-24 10:30:00,12.35,12.4,12.34,12.38,279200.0,11.2705,11.3161,11.2613,11.2978,279200.0
2013-09-24 10:40:00,12.38,12.42,12.38,12.4,174800.0,11.2978,11.3344,11.2978,11.3161,174800.0
2013-09-24 10:50:00,12.4,12.46,12.4,12.44,142000.0,11.3161,11.3709,11.3161,11.3526,142000.0
2013-09-24 11:00:00,12.44,12.47,12.44,12.46,100000.0,11.3526,11.38,11.3526,11.3709,100000.0
2013-09-24 11:10:00,12.45,12.48,12.45,12.48,73600.0,11.3617,11.3891,11.3617,11.3891,73600.0
2013-09-24 11:20:00,12.48,12.48,12.44,12.45,66800.0,11.3891,11.3891,11.3526,11.3617,66800.0
2013-09-24 11:30:00,12.45,12.46,12.45,12.45,31600.0,11.3617,11.3709,11.3617,11.3617,31600.0
2013-09-24 11:40:00,12.46,12.46,12.45,12.45,35200.0,11.3709,11.3709,11.3617,11.3617,35200.0
2013-09-24 11:50:00,12.45,12.47,12.44,12.47,44000.0,11.3617,11.38,11.3526,11.38,44000.0
2013-09-24 12:00:00,12.47,12.48,12.45,12.46,103200.0,11.38,11.3891,11.3617,11.3709,103200.0
2013-09-24 12:10:00,12.46,12.47,12.46,12.46,64000.0,11.3709,11.38,11.3709,11.3709,64000.0
2013-09-24 12:20:00,12.46,12.48,12.45,12.48,47600.0,11.3709,11.3891,11.3617,11.3891,47600.0
2013-09-24 12:30:00,12.49,12.5,12.47,12.49,69200.0,11.3982,11.4074,11.38,11.3982,69200.0
2013-09-24 12:40:00,12.49,12.52,12.49,12.5,57600.0,11.3982,11.4256,11.3982,11.4074,57600.0
2013-09-24 12:50:00,12.5,12.5,12.49,12.49,6400.0,11.4074,11.4074,11.3982,11.3982,6400.0
2013-09-24 13:00:00,12.49,12.5,12.48,12.48,24800.0,11.3982,11.4074,11.3891,11.3891,24800.0
2013-09-24 13:10:00,12.48,12.49,12.48,12.49,62000.0,11.3891,11.3982,11.3891,11.3982,62000.0
2013-09-24 13:20:00,12.49,12.51,12.49,12.51,108000.0,11.3982,11.4165,11.3982,11.4165,108000.0
2013-09-24 13:30:00,12.51,12.52,12.5,12.51,158000.0,11.4165,11.4256,11.4074,11.4165,158000.0
2013-09-24 13:40:00,12.51,12.54,12.51,12.54,109200.0,11.4165,11.4439,11.4165,11.4439,109200.0
2013-09-24 13:50:00,12.53,12.53,12.5,12.5,73200.0,11.4347,11.4347,11.4074,11.4074,73200.0
2013-09-24 14:00:00,12.5,12.51,12.49,12.51,40800.0,11.4074,11.4165,11.3982,11.4165,40800.0
2013-09-24 14:10:00,12.51,12.51,12.48,12.5,70800.0,11.4165,11.4165,11.3891,11.4074,70800.0
2013-09-24 14:20:00,12.5,12.5,12.45,12.46,96000.0,11.4074,11.4074,11.3617,11.3709,96000.0
2013-09-24 14:30:00,12.45,12.47,12.45,12.46,53200.0,11.3617,11.38,11.3617,11.3709,53200.0
2013-09-24 14:40:00,12.46,12.47,12.45,12.46,89600.0,11.3709,11.38,11.3617,11.3709,89600.0
2013-09-24 14:50:00,12.46,12.47,12.44,12.44,56000.0,11.3709,11.38,11.3526,11.3526,56000.0
2013-09-24 15:00:00,12.45,12.45,12.42,12.43,77600.0,11.3617,11.3617,11.3344,11.3435,77600.0
2013-09-24 15:10:00,12.43,12.46,12.42,12.45,58000.0,11.3435,11.3709,11.3344,11.3617,58000.0
2013-09-24 15:20:00,12.45,12.46,12.4,12.4,38000.0,11.3617,11.3709,11.3161,11.3161,38000.0
2013-09-24 15:30:00,12.41,12.41,12.36,12.37,90400.0,11.3252,11.3252,11.2796,11.2887,90400.0
2013-09-24 15:40:00,12.36,12.38,12.33,12.33,223200.0,11.2796,11.2978,11.2522,11.2522,223200.0
2013-09-24 15:50:00,12.33,12.34,12.29,12.32,648400.0,11.2522,11.2613,11.2157,11.2431,648400.0
2013-09-25 09:30:00,12.35,12.35,12.25,12.27,484400.0,11.2705,11.2705,11.1792,11.1975,484400.0
2013-09-25 09:40:00,12.26,12.31,12.21,12.27,380000.0,11.1883,11.234,11.1427,11.1975,380000.0
2013-09-25 09:50:00,12.28,12.31,12.24,12.28,284000.0,11.2066,11.234,11.1701,11.2066,284000.0
2013-09-25 10:00:00,12.28,12.32,12.23,12.23,445600.0,11.2066,11.2431,11.161,11.161,445600.0
2013-09-25 10:10:00,12.24,12.24,12.19,12.22,476800.0,11.1701,11.1701,11.1245,11.1518,476800.0
2013-09-25 10:20:00,12.22,12.3,12.21,12.29,318800.0,11.1518,11.2248,11.1427,11.2157,318800.0
2013-09-25 10:30:00,12.29,12.33,12.28,12.31,401200.0,11.2157,11.2522,11.2066,11.234,401200.0
2013-09-25 10:40:00,12.31,12.34,12.3,12.3,225200.0,11.234,11.2613,11.2248,11.2248,225200.0
2013-09-25 10:50:00,12.3,12.32,12.29,12.29,214000.0,11.2248,11.2431,11.2157,11.2157,214000.0
2013-09-25 11:00:00,12.29,12.3,12.26,12.29,696000.0,11.2157,11.2248,11.1883,11.2157,696000.0
2013-09-25 11:10:00,12.29,12.37,12.28,12.37,475200.0,11.2157,11.2887,11.2066,11.2887,475200.0
2013-09-25 11:20:00,12.38,12.39,12.36,12.38,260000.0,11.2978,11.307,11.2796,11.2978,260000.0
2013-09-25 11:30:00,12.38,12.4,12.37,12.4,278800.0,11.2978,11.3161,11.2887,11.3161,278800.0
2013-09-25 11:40:00,12.39,12.4,12.37,12.38,239600.0,11.307,11.3161,11.2887,11.2978,239600.0
2013-09-25 11:50:00,12.38,12.41,12.38,12.39,197200.0,11.2978,11.3252,11.2978,11.307,197200.0
2013-09-25 12:00:00,12.39,12.39,12.35,12.36,320400.0,11.307,11.307,11.2705,11.2796,320400.0
2013-09-25 12:10:00,12.37,12.4,12.36,12.38,142400.0,11.2887,11.3161,11.2796,11.2978,142400.0
2013-09-25 12:20:00,12.38,12.38,12.28,12.32,434400.0,11.2978,11.2978,11.2066,11.2431,434400.0
2013-09-25 12:30:00,12.31,12.33,12.31,12.33,75200.0,11.234,11.2522,11.234,11.2522,75200.0
2013-09-25 12:40:00,12.33,12.34,12.3,12.34,94000.0,11.2522,11.2613,11.2248,11.2613,94000.0
2013-09-25 12:50:00,12.34,12.34,12.31,12.34,202400.0,11.2613,11.2613,11.234,11.2613,202400.0
2013-09-25 13:00:00,12.34,12.37,12.34,12.35,110400.0,11.2613,11.2887,11.2613,11.2705,110400.0
2013-09-25 13:10:00,12.36,12.37,12.34,12.34,42000.0,11.2796,11.2887,11.2613,11.2613,42000.0
2013-09-25 13:20:00,12.34,12.34,12.31,12.31,111200.0,11.2613,11.2613,11.234,11.234,111200.0
2013-09-25 13:30:00,12.31,12.31,12.22,12.22,361600.0,11.234,11.234,11.1518,11.1518,361600.0
2013-09-25 13:40:00,12.22,12.23,12.2,12.23,318400.0,11.1518,11.161,11.1336,11.161,318400.0
2013-09-25 13:50:00,12.23,12.27,12.18,12.26,364000.0,11.161,11.1975,11.1153,11.1883,364000.0
2013-09-25 14:00:00,12.26,12.29,12.23,12.23,286400.0,11.1883,11.2157,11.161,11.161,286400.0
2013-09-25 14:10:00,12.24,12.29,12.22,12.25,212400.0,11.1701,11.2157,11.1518,11.1792,212400.0
2013-09-25 14:20:00,12.26,12.28,12.24,12.25,135200.0,11.1883,11.2066,11.1701,11.1792,135200.0
2013-09-25 14:30:00,12.25,12.26,12.22,12.24,127200.0,11.1792,11.1883,11.1518,11.1701,127200.0
2013-09-25 14:40:00,12.24,12.28,12.24,12.28,70000.0,11.1701,11.2066,11.1701,11.2066,70000.0
2013-09-25 14:50:00,12.28,12.29,12.24,12.24,119600.0,11.2066,11.2157,11.1701,11.1701,119600.0
2013-09-25 15:00:00,12.24,12.28,12.24,12.28,90000.0,11.1701,11.2066,11.1701,11.2066,90000.0
2013-09-25 15:10:00,12.28,12.32,12.28,12.29,190800.0,11.2066,11.2431,11.2066,11.2157,190800.0
2013-09-25 15:20:00,12.29,12.29,12.22,12.25,204000.0,11.2157,11.2157,11.1518,11.1792,204000.0
2013-09-25 15:30:00,12.24,12.27,12.22,12.26,243600.0,11.1701,11.1975,11.1518,11.1883,243600.0
2013-09-25 15:40:00,12.26,12.27,12.24,12.25,277600.0,11.1883,11.1975,11.1701,11.1792,277600.0
2013-09-25 15:50:00,12.24,12.24,12.21,12.22,528000.0,11.1701,11.1701,11.1427,11.1518,528000.0
2013-09-26 09:30:00,12.27,12.38,12.27,12.36,370800.0,11.1975,11.2978,11.1975,11.2796,370800.0
2013-09-26 09:40:00,12.37,12.4,12.36,12.4,145200.0,11.2887,11.3161,11.2796,11.3161,145200.0
2013-09-26 09:50:00,12.4,12.4,12.38,12.4,97600.0,11.3161,11.3161,11.2978,11.3161,97600.0
2013-09-26 10:00:00,12.4,12.46,12.39,12.46,183200.0,11.3161,11.3709,11.307,11.3709,183200.0
2013-09-26 10:10:00,12.46,12.46,12.4,12.42,202000.0,11.3709,11.3709,11.3161,11.3344,202000.0
2013-09-26 10:20:00,12.43,12.43,12.39,12.4,141200.0,11.3435,11.3435,11.307,11.3161,141200.0
2013-09-26 10:30:00,12.41,12.43,12.39,12.4,120800.0,11.3252,11.3435,11.307,11.3161,120800.0
2013-09-26 10:40:00,12.4,12.4,12.28,12.31,630000.0,11.3161,11.3161,11.2066,11.234,630000.0
2013-09-26 10:50:00,12.31,12.31,12.27,12.3,265600.0,11.234,11.234,11.1975,11.2248,265600.0
2013-09-26 11:00:00,12.29,12.29,12.24,12.27,352800.0,11.2157,11.2157,11.1701,11.1975,352800.0
2013-09-26 11:10:00,12.26,12.28,12.24,12.25,279200.0,11.1883,11.2066,11.1701,11.1792,279200.0
2013-09-26 11:20:00,12.25,12.29,12.23,12.29,231200.0,11.1792,11.2157,11.161,11.2157,231200.0
2013-09-26 11:30:00,12.29,12.3,12.27,12.27,96400.0,11.2157,11.2248,11.1975,11.1975,96400.0
2013-09-26 11:40:00,12.28,12.32,12.28,12.3,104800.0,11.2066,11.2431,11.2066,11.2248,104800.0
2013-09-26 11:50:00,12.3,12.31,12.27,12.3,49200.0,11.2248,11.234,11.1975,11.2248,49200.0
2013-09-26 12:00:00,12.31,12.31,12.28,12.29,59600.0,11.234,11.234,11.2066,11.2157,59600.0
2013-09-26 12:10:00,12.29,12.3,12.27,12.27,42000.0,11.2157,11.2248,11.1975,11.1975,42000.0
2013-09-26 12:20:00,12.28,12.31,12.28,12.31,62800.0,11.2066,11.234,11.2066,11.234,62800.0
2013-09-26 12:30:00,12.32,12.35,12.32,12.33,112000.0,11.2431,11.2705,11.2431,11.2522,112000.0
2013-09-26 12:40:00,12.33,12.35,12.33,12.34,46800.0,11.2522,11.2705,11.2522,11.2613,46800.0
2013-09-26 12:50:00,12.32,12.32,12.31,12.32,52400.0,11.2431,11.2431,11.234,11.2431,52400.0
2013-09-26 13:00:00,12.33,12.36,12.33,12.35,59200.0,11.2522,11.2796,11.2522,11.2705,59200.0
2013-09-26 13:10:00,12.35,12.37,12.34,12.36,45200.0,11.2705,11.2887,11.2613,11.2796,45200.0
2013-09-26 13:20:00,12.36,12.36,12.34,12.36,65200.0,11.2796,11.2796,11.2613,11.2796,65200.0
2013-09-26 13:30:00,12.36,12.36,12.31,12.31,72000.0,11.2796,11.2796,11.234,11.234,72000.0
2013-09-26 13:40:00,12.31,12.33,12.28,12.31,144800.0,11.234,11.2522,11.2066,11.234,144800.0
2013-09-26 13:50:00,12.3,12.32,12.29,12.31,129200.0,11.2248,11.2431,11.2157,11.234,129200.0
2013-09-26 14:00:00,12.3,12.3,12.24,12.27,212000.0,11.2248,11.2248,11.1701,11.1975,212000.0
2013-09-26 14:10:00,12.26,12.28,12.25,12.28,130400.0,11.1883,11.2066,11.1792,11.2066,130400.0
2013-09-26 14:20:00,12.27,12.28,12.25,12.28,132000.0,11.1975,11.2066,11.1792,11.2066,132000.0
2013-09-26 14:30:00,12.28,12.28,12.24,12.27,50000.0,11.2066,11.2066,11.1701,11.1975,50000.0
2013-09-26 14:40:00,12.25,12.27,12.22,12.24,208800.0,11.1792,11.1975,11.1518,11.1701,208800.0
2013-09-26 14:50:00,12.24,12.26,12.22,12.24,172800.0,11.1701,11.1883,11.1518,11.1701,172800.0
2013-09-26 15:00:00,12.24,12.27,12.24,12.27,185200.0,11.1701,11.1975,11.1701,11.1975,185200.0
2013-09-26 15:10:00,12.27,12.27,12.22,12.24,113600.0,11.1975,11.1975,11.1518,11.1701,113600.0
2013-09-26 15:20:00,12.23,12.27,12.23,12.25,90000.0,11.161,11.1975,11.161,11.1792,90000.0
2013-09-26 15:30:00,12.24,12.29,12.24,12.28,166800.0,11.1701,11.2157,11.1701,11.2066,166800.0
2013-09-26 15:40:00,12.28,12.31,12.28,12.31,577600.0,11.2066,11.234,11.2066,11.234,577600.0
2013-09-26 15:50:00,12.31,12.36,12.29,12.35,642000.0,11.234,11.2796,11.2157,11.2705,642000.0
2013-09-27 09:30:00,12.16,12.19,12.12,12.15,556800.0,11.0971,11.1245,11.0606,11.088,556800.0
2013-09-27 09:40:00,12.15,12.19,12.13,12.18,248800.0,11.088,11.1245,11.0697,11.1153,248800.0
2013-09-27 09:50:00,12.18,12.18,12.12,12.14,226400.0,11.1153,11.1153,11.0606,11.0788,226400.0
2013-09-27 10:00:00,12.14,12.15,12.09,12.11,367600.0,11.0788,11.088,11.0332,11.0514,367600.0
2013-09-27 10:10:00,12.11,12.17,12.11,12.15,146000.0,11.0514,11.1062,11.0514,11.088,146000.0
2013-09-27 10:20:00,12.14,12.15,12.13,12.15,117200.0,11.0788,11.088,11.0697,11.088,117200.0
2013-09-27 10:30:00,12.14,12.21,12.14,12.2,154000.0,11.0788,11.1427,11.0788,11.1336,154000.0
2013-09-27 10:40:00,12.2,12.2,12.18,12.18,111200.0,11.1336,11.1336,11.1153,11.1153,111200.0
2013-09-27 10:50:00,12.18,12.19,12.16,12.18,155200.0,11.1153,11.1245,11.0971,11.1153,155200.0
2013-09-27 11:00:00,12.18,12.19,12.13,12.15,106800.0,11.1153,11.1245,11.0697,11.088,106800.0
2013-09-27 11:10:00,12.15,12.16,12.13,12.13,101600.0,11.088,11.0971,11.0697,11.0697,101600.0
2013-09-27 11:20:00,12.13,12.18,12.13,12.17,92400.0,11.0697,11.1153,11.0697,11.1062,92400.0
2013-09-27 11:30:00,12.17,12.23,12.16,12.21,111200.0,11.1062,11.161,11.0971,11.1427,111200.0
2013-09-27 11:40:00,12.21,12.22,12.19,12.19,105600.0,11.1427,11.1518,11.1245,11.1245,105600.0
2013-09-27 11:50:00,12.19,12.2,12.18,12.19,34400.0,11.1245,11.1336,11.1153,11.1245,34400.0
2013-09-27 12:00:00,12.19,12.21,12.18,12.19,80800.0,11.1245,11.1427,11.1153,11.1245,80800.0
2013-09-27 12:10:00,12.19,12.2,12.17,12.2,70800.0,11.1245,11.1336,11.1062,11.1336,70800.0
2013-09-27 12:20:00,12.21,12.22,12.2,12.2,54800.0,11.1427,11.1518,11.1336,11.1336,54800.0
2013-09-27 12:30:00,12.2,12.22,12.2,12.2,62400.0,11.1336,11.1518,11.1336,11.1336,62400.0
2013-09-27 12:40:00,12.21,12.21,12.19,12.19,46400.0,11.1427,11.1427,11.1245,11.1245,46400.0
2013-09-27 12:50:00,12.19,12.21,12.19,12.21,50000.0,11.1245,11.1427,11.1245,11.1427,50000.0
2013-09-27 13:00:00,12.21,12.22,12.21,12.21,41200.0,11.1427,11.1518,11.1427,11.1427,41200.0
2013-09-27 13:10:00,12.21,12.23,12.21,12.22,74400.0,11.1427,11.161,11.1427,11.1518,74400.0
2013-09-27 13:20:00,12.21,12.21,12.19,12.19,53600.0,11.1427,11.1427,11.1245,11.1245,53600.0
2013-09-27 13:30:00,12.18,12.2,12.18,12.19,90000.0,11.1153,11.1336,11.1153,11.1245,90000.0
2013-09-27 13:40:00,12.19,12.2,12.19,12.2,28000.0,11.1245,11.1336,11.1245,11.1336,28000.0
2013-09-27 13:50:00,12.2,12.2,12.18,12.19,50800.0,11.1336,11.1336,11.1153,11.1245,50800.0
2013-09-27 14:00:00,12.19,12.19,12.15,12.15,130000.0,11.1245,11.1245,11.088,11.088,130000.0
2013-09-27 14:10:00,12.15,12.15,12.13,12.14,106000.0,11.088,11.088,11.0697,11.0788,106000.0
2013-09-27 14:20:00,12.13,12.17,12.13,12.17,61200.0,11.0697,11.1062,11.0697,11.1062,61200.0
2013-09-27 14:30:00,12.16,12.16,12.14,12.15,109200.0,11.0971,11.0971,11.0788,11.088,109200.0
2013-09-27 14:40:00,12.15,12.17,12.15,12.17,37200.0,11.088,11.1062,11.088,11.1062,37200.0
2013-09-27 14:50:00,12.17,12.18,12.15,12.15,101600.0,11.1062,11.1153,11.088,11.088,101600.0
2013-09-27 15:00:00,12.15,12.16,12.13,12.14,102800.0,11.088,11.0971,11.0697,11.0788,102800.0
2013-09-27 15:10:00,12.14,12.16,12.13,12.13,243600.0,11.0788,11.0971,11.0697,11.0697,243600.0
2013-09-27 15:20:00,12.14,12.17,12.13,12.16,158400.0,11.0788,11.1062,11.0697,11.0971,158400.0
2013-09-27 15:30:00,12.17,12.21,12.16,12.2,142000.0,11.1062,11.1427,11.0971,11.1336,142000.0
2013-09-27 15:40:00,12.2,12.21,12.16,12.16,201600.0,11.1336,11.1427,11.0971,11.0971,201600.0
2013-09-27 15:50:00,12.18,12.22,12.17,12.19,568400.0,11.1153,11.1518,11.1062,11.1245,568400.0
2013-09-30 09:30:00,11.87,11.9,11.81,11.9,692000.0,10.8324,10.8598,10.7777,10.8598,692000.0
2013-09-30 09:40:00,11.9,11.95,11.88,11.89,372400.0,10.8598,10.9054,10.8416,10.8507,372400.0
2013-09-30 09:50:00,11.9,11.91,11.87,11.9,138400.0,10.8598,10.8689,10.8324,10.8598,138400.0
2013-09-30 10:00:00,11.91,11.95,11.9,11.93,206800.0,10.8689,10.9054,10.8598,10.8872,206800.0
2013-09-30 10:10:00,11.94,11.97,11.91,11.97,183600.0,10.8963,10.9237,10.8689,10.9237,183600.0
2013-09-30 10:20:00,11.97,12.01,11.96,11.99,299200.0,10.9237,10.9602,10.9146,10.9419,299200.0
2013-09-30 10:30:00,11.99,12.02,11.97,12.01,197600.0,10.9419,10.9693,10.9237,10.9602,197600.0
2013-09-30 10:40:00,12.01,12.05,12.0,12.02,154400.0,10.9602,10.9967,10.9511,10.9693,154400.0
2013-09-30 10:50:00,12.02,12.03,12.0,12.03,124800.0,10.9693,10.9784,10.9511,10.9784,124800.0
2013-09-30 11:00:00,12.02,12.03,12.0,12.0,52000.0,10.9693,10.9784,10.9511,10.9511,52000.0
2013-09-30 11:10:00,12.0,12.01,11.96,11.96,143200.0,10.9511,10.9602,10.9146,10.9146,143200.0
2013-09-30 11:20:00,11.97,12.01,11.97,11.99,72800.0,10.9237,10.9602,10.9237,10.9419,72800.0
2013-09-30 11:30:00,12.0,12.02,12.0,12.01,100400.0,10.9511,10.9693,10.9511,10.9602,100400.0
2013-09-30 11:40:00,12.02,12.04,12.01,12.01,82000.0,10.9693,10.9876,10.9602,10.9602,82000.0
2013-09-30 11:50:00,12.01,12.05,12.0,12.05,85600.0,10.9602,10.9967,10.9511,10.9967,85600.0
2013-09-30 12:00:00,12.05,12.05,12.0,12.01,78800.0,10.9967,10.9967,10.9511,10.9602,78800.0
2013-09-30 12:10:00,12.01,12.01,11.97,11.98,91600.0,10.9602,10.9602,10.9237,10.9328,91600.0
2013-09-30 12:20:00,11.99,11.99,11.97,11.98,34800.0,10.9419,10.9419,10.9237,10.9328,34800.0
2013-09-30 12:30:00,11.99,12.0,11.98,11.99,62000.0,10.9419,10.9511,10.9328,10.9419,62000.0
2013-09-30 12:40:00,11.99,12.03,11.99,12.02,60000.0,10.9419,10.9784,10.9419,10.9693,60000.0
2013-09-30 12:50:00,12.02,12.02,12.0,12.0,29600.0,10.9693,10.9693,10.9511,10.9511,29600.0
2013-09-30 13:00:00,12.0,12.04,12.0,12.03,52000.0,10.9511,10.9876,10.9511,10.9784,52000.0
2013-09-30 13:10:00,12.03,12.1,12.02,12.1,218400.0,10.9784,11.0423,10.9693,11.0423,218400.0
2013-09-30 13:20:00,12.1,12.1,12.04,12.05,74000.0,11.0423,11.0423,10.9876,10.9967,74000.0
2013-09-30 13:30:00,12.04,12.1,12.04,12.05,125200.0,10.9876,11.0423,10.9876,10.9967,125200.0
2013-09-30 13:40:00,12.05,12.08,12.05,12.07,93600.0,10.9967,11.0241,10.9967,11.0149,93600.0
2013-09-30 13:50:00,12.08,12.08,11.97,12.01,200400.0,11.0241,11.0241,10.9237,10.9602,200400.0
2013-09-30 14:00:00,12.01,12.04,11.99,12.04,78000.0,10.9602,10.9876,10.9419,10.9876,78000.0
2013-09-30 14:10:00,12.04,12.04,12.01,12.02,45200.0,10.9876,10.9876,10.9602,10.9693,45200.0
2013-09-30 14:20:00,12.02,12.03,12.0,12.02,83200.0,10.9693,10.9784,10.9511,10.9693,83200.0
2013-09-30 14:30:00,12.01,12.06,12.01,12.06,242000.0,10.9602,11.0058,10.9602,11.0058,242000.0
2013-09-30 14:40:00,12.06,12.06,12.03,12.06,187600.0,11.0058,11.0058,10.9784,11.0058,187600.0
2013-09-30 14:50:00,12.06,12.06,12.02,12.02,117600.0,11.0058,11.0058,10.9693,10.9693,117600.0
2013-09-30 15:00:00,12.0,12.0,11.96,11.99,120000.0,10.9511,10.9511,10.9146,10.9419,120000.0
2013-09-30 15:10:00,11.98,11.98,11.91,11.94,460000.0,10.9328,10.9328,10.8689,10.8963,460000.0
2013-09-30 15:20:00,11.95,11.97,11.93,11.96,145200.0,10.9054,10.9237,10.8872,10.9146,145200.0
2013-09-30 15:30:00,11.96,11.96,11.91,11.92,301200.0,10.9146,10.9146,10.8689,10.8781,301200.0
2013-09-30 15:40:00,11.92,11.98,11.9,11.93,456000.0,10.8781,10.9328,10.8598,10.8872,456000.0
2013-09-30 15:50:00,11.92,11.99,11.91,11.99,538800.0,10.8781,10.9419,10.8689,10.9419,538800.0
2013-10-01 09:30:00,12.02,12.13,11.99,12.1,645600.0,10.9693,11.0697,10.9419,11.0423,645600.0
2013-10-01 09:40:00,12.1,12.12,12.08,12.11,165600.0,11.0423,11.0606,11.0241,11.0514,165600.0
2013-10-01 09:50:00,12.09,12.1,12.03,12.04,243600.0,11.0332,11.0423,10.9784,10.9876,243600.0
2013-10-01 10:00:00,12.04,12.12,12.04,12.11,253600.0,10.9876,11.0606,10.9876,11.0514,253600.0
2013-10-01 10:10:00,12.1,12.12,12.06,12.11,250800.0,11.0423,11.0606,11.0058,11.0514,250800.0
2013-10-01 10:20:00,12.11,12.19,12.11,12.16,200000.0,11.0514,11.1245,11.0514,11.0971,200000.0
2013-10-01 10:30:00,12.17,12.23,12.17,12.22,317200.0,11.1062,11.161,11.1062,11.1518,317200.0
2013-10-01 10:40:00,12.22,12.23,12.21,12.21,242800.0,11.1518,11.161,11.1427,11.1427,242800.0
2013-10-01 10:50:00,12.2,12.26,12.19,12.23,317200.0,11.1336,11.1883,11.1245,11.161,317200.0
2013-10-01 11:00:00,12.24,12.24,12.22,12.22,196800.0,11.1701,11.1701,11.1518,11.1518,196800.0
2013-10-01 11:10:00,12.22,12.24,12.22,12.23,64000.0,11.1518,11.1701,11.1518,11.161,64000.0
2013-10-01 11:20:00,12.23,12.24,12.21,12.22,91200.0,11.161,11.1701,11.1427,11.1518,91200.0
2013-10-01 11:30:00,12.22,12.26,12.22,12.26,117200.0,11.1518,11.1883,11.1518,11.1883,117200.0
2013-10-01 11:40:00,12.26,12.28,12.26,12.27,196800.0,11.1883,11.2066,11.1883,11.1975,196800.0
2013-10-01 11:50:00,12.27,12.28,12.25,12.26,74400.0,11.1975,11.2066,11.1792,11.1883,74400.0
2013-10-01 12:00:00,12.26,12.27,12.25,12.26,60800.0,11.1883,11.1975,11.1792,11.1883,60800.0
2013-10-01 12:10:00,12.26,12.27,12.24,12.25,94800.0,11.1883,11.1975,11.1701,11.1792,94800.0
2013-10-01 12:20:00,12.25,12.3,12.24,12.28,145600.0,11.1792,11.2248,11.1701,11.2066,145600.0
2013-10-01 12:30:00,12.28,12.29,12.24,12.24,88000.0,11.2066,11.2157,11.1701,11.1701,88000.0
2013-10-01 12:40:00,12.25,12.27,12.25,12.26,48000.0,11.1792,11.1975,11.1792,11.1883,48000.0
2013-10-01 12:50:00,12.26,12.27,12.24,12.24,37600.0,11.1883,11.1975,11.1701,11.1701,37600.0
2013-10-01 13:00:00,12.24,12.27,12.24,12.26,40000.0,11.1701,11.1975,11.1701,11.1883,40000.0
2013-10-01 13:10:00,12.26,12.27,12.25,12.27,70400.0,11.1883,11.1975,11.1792,11.1975,70400.0
2013-10-01 13:20:00,12.26,12.26,12.24,12.25,30000.0,11.1883,11.1883,11.1701,11.1792,30000.0
2013-10-01 13:30:00,12.25,12.25,12.22,12.22,47200.0,11.1792,11.1792,11.1518,11.1518,47200.0
2013-10-01 13:40:00,12.23,12.24,12.22,12.22,70000.0,11.161,11.1701,11.1518,11.1518,70000.0
2013-10-01 13:50:00,12.22,12.24,12.22,12.24,49200.0,11.1518,11.1701,11.1518,11.1701,49200.0
2013-10-01 14:00:00,12.24,12.24,12.2,12.21,87200.0,11.1701,11.1701,11.1336,11.1427,87200.0
2013-10-01 14:10:00,12.21,12.21,12.19,12.2,68400.0,11.1427,11.1427,11.1245,11.1336,68400.0
2013-10-01 14:20:00,12.19,12.2,12.15,12.16,196400.0,11.1245,11.1336,11.088,11.0971,196400.0
2013-10-01 14:30:00,12.15,12.18,12.15,12.18,108400.0,11.088,11.1153,11.088,11.1153,108400.0
2013-10-01 14:40:00,12.18,12.18,12.15,12.18,81200.0,11.1153,11.1153,11.088,11.1153,81200.0
2013-10-01 14:50:00,12.17,12.21,12.17,12.19,93600.0,11.1062,11.1427,11.1062,11.1245,93600.0
2013-10-01 15:00:00,12.19,12.19,12.14,12.15,125200.0,11.1245,11.1245,11.0788,11.088,125200.0
2013-10-01 15:10:00,12.16,12.18,12.15,12.17,76400.0,11.0971,11.1153,11.088,11.1062,76400.0
2013-10-01 15:20:00,12.17,12.17,12.14,12.15,184400.0,11.1062,11.1062,11.0788,11.088,184400.0
2013-10-01 15:30:00,12.16,12.2,12.16,12.18,327200.0,11.0971,11.1336,11.0971,11.1153,327200.0
2013-10-01 15:40:00,12.18,12.2,12.15,12.19,420400.0,11.1153,11.1336,11.088,11.1245,420400.0
2013-10-01 15:50:00,12.19,12.28,12.17,12.28,965600.0,11.1245,11.2066,11.1062,11.2066,965600.0
2013-10-02 09:30:00,12.05,12.1,12.03,12.05,409600.0,10.9967,11.0423,10.9784,10.9967,409600.0
2013-10-02 09:40:00,12.05,12.06,12.01,12.05,374400.0,10.9967,11.0058,10.9602,10.9967,374400.0
2013-10-02 09:50:00,12.04,12.08,12.02,12.05,318400.0,10.9876,11.0241,10.9693,10.9967,318400.0
2013-10-02 10:00:00,12.05,12.06,11.95,11.97,478000.0,10.9967,11.0058,10.9054,10.9237,478000.0
2013-10-02 10:10:00,11.96,11.99,11.94,11.99,336800.0,10.9146,10.9419,10.8963,10.9419,336800.0
2013-10-02 10:20:00,11.99,12.0,11.97,11.99,141600.0,10.9419,10.9511,10.9237,10.9419,141600.0
2013-10-02 10:30:00,11.99,12.01,11.95,12.01,299200.0,10.9419,10.9602,10.9054,10.9602,299200.0
2013-10-02 10:40:00,11.99,12.01,11.99,12.0,168800.0,10.9419,10.9602,10.9419,10.9511,168800.0
2013-10-02 10:50:00,12.0,12.06,11.99,12.04,357200.0,10.9511,11.0058,10.9419,10.9876,357200.0
2013-10-02 11:00:00,12.04,12.05,12.03,12.05,107600.0,10.9876,10.9967,10.9784,10.9967,107600.0
2013-10-02 11:10:00,12.05,12.12,12.04,12.11,211600.0,10.9967,11.0606,10.9876,11.0514,211600.0
2013-10-02 11:20:00,12.11,12.11,12.09,12.1,152000.0,11.0514,11.0514,11.0332,11.0423,152000.0
2013-10-02 11:30:00,12.11,12.13,12.09,12.09,145600.0,11.0514,11.0697,11.0332,11.0332,145600.0
2013-10-02 11:40:00,12.1,12.12,12.08,12.11,160000.0,11.0423,11.0606,11.0241,11.0514,160000.0
2013-10-02 11:50:00,12.12,12.14,12.11,12.12,158000.0,11.0606,11.0788,11.0514,11.0606,158000.0
2013-10-02 12:00:00,12.12,12.17,12.12,12.16,154000.0,11.0606,11.1062,11.0606,11.0971,154000.0
2013-10-02 12:10:00,12.16,12.18,12.14,12.16,264800.0,11.0971,11.1153,11.0788,11.0971,264800.0
2013-10-02 12:20:00,12.16,12.17,12.12,12.13,200400.0,11.0971,11.1062,11.0606,11.0697,200400.0
2013-10-02 12:30:00,12.14,12.17,12.14,12.17,111600.0,11.0788,11.1062,11.0788,11.1062,111600.0
2013-10-02 12:40:00,12.16,12.2,12.16,12.17,148400.0,11.0971,11.1336,11.0971,11.1062,148400.0
2013-10-02 12:50:00,12.17,12.18,12.17,12.17,76800.0,11.1062,11.1153,11.1062,11.1062,76800.0
2013-10-02 13:00:00,12.17,12.19,12.17,12.18,70800.0,11.1062,11.1245,11.1062,11.1153,70800.0
2013-10-02 13:10:00,12.19,12.19,12.17,12.17,75600.0,11.1245,11.1245,11.1062,11.1062,75600.0
2013-10-02 13:20:00,12.17,12.23,12.16,12.23,149200.0,11.1062,11.161,11.0971,11.161,149200.0
2013-10-02 13:30:00,12.22,12.24,12.21,12.22,107200.0,11.1518,11.1701,11.1427,11.1518,107200.0
2013-10-02 13:40:00,12.22,12.23,12.2,12.22,82400.0,11.1518,11.161,11.1336,11.1518,82400.0
2013-10-02 13:50:00,12.22,12.23,12.2,12.2,57200.0,11.1518,11.161,11.1336,11.1336,57200.0
2013-10-02 14:00:00,12.2,12.2,12.17,12.19,202400.0,11.1336,11.1336,11.1062,11.1245,202400.0
2013-10-02 14:10:00,12.19,12.19,12.16,12.17,104800.0,11.1245,11.1245,11.0971,11.1062,104800.0
2013-10-02 14:20:00,12.18,12.19,12.17,12.19,46800.0,11.1153,11.1245,11.1062,11.1245,46800.0
2013-10-02 14:30:00,12.19,12.19,12.15,12.16,76400.0,11.1245,11.1245,11.088,11.0971,76400.0
2013-10-02 14:40:00,12.15,12.16,12.14,12.15,65200.0,11.088,11.0971,11.0788,11.088,65200.0
2013-10-02 14:50:00,12.15,12.17,12.12,12.15,164800.0,11.088,11.1062,11.0606,11.088,164800.0
2013-10-02 15:00:00,12.15,12.15,12.13,12.15,46400.0,11.088,11.088,11.0697,11.088,46400.0
2013-10-02 15:10:00,12.15,12.17,12.15,12.16,76800.0,11.088,11.1062,11.088,11.0971,76800.0
2013-10-02 15:20:00,12.15,12.15,12.13,12.15,116400.0,11.088,11.088,11.0697,11.088,116400.0
2013-10-02 15:30:00,12.16,12.21,12.16,12.18,133200.0,11.0971,11.1427,11.0971,11.1153,133200.0
2013-10-02 15:40:00,12.18,12.19,12.13,12.15,115600.0,11.1153,11.1245,11.0697,11.088,115600.0
2013-10-02 15:50:00,12.15,12.24,12.15,12.23,380000.0,11.088,11.1701,11.088,11.161,380000.0
2013-10-03 09:30:00,12.14,12.18,12.1,12.1,612400.0,11.0788,11.1153,11.0423,11.0423,612400.0
2013-10-03 09:40:00,12.1,12.12,12.06,12.06,185200.0,11.0423,11.0606,11.0058,11.0058,185200.0
2013-10-03 09:50:00,12.05,12.06,12.03,12.05,220000.0,10.9967,11.0058,10.9784,10.9967,220000.0
2013-10-03 10:00:00,12.04,12.04,11.95,11.98,296000.0,10.9876,10.9876,10.9054,10.9328,296000.0
2013-10-03 10:10:00,11.97,12.01,11.96,11.98,180000.0,10.9237,10.9602,10.9146,10.9328,180000.0
2013-10-03 10:20:00,11.98,11.99,11.9,11.95,192800.0,10.9328,10.9419,10.8598,10.9054,192800.0
2013-10-03 10:30:00,11.94,11.94,11.89,11.93,184000.0,10.8963,10.8963,10.8507,10.8872,184000.0
2013-10-03 10:40:00,11.93,11.93,11.87,11.9,193600.0,10.8872,10.8872,10.8324,10.8598,193600.0
2013-10-03 10:50:00,11.9,11.95,11.89,11.93,157600.0,10.8598,10.9054,10.8507,10.8872,157600.0
2013-10-03 11:00:00,11.92,11.96,11.9,11.94,179600.0,10.8781,10.9146,10.8598,10.8963,179600.0
2013-10-03 11:10:00,11.94,11.95,11.88,11.9,159200.0,10.8963,10.9054,10.8416,10.8598,159200.0
2013-10-03 11:20:00,11.9,11.94,11.87,11.87,165200.0,10.8598,10.8963,10.8324,10.8324,165200.0
2013-10-03 11:30:00,11.86,11.91,11.84,11.87,308400.0,10.8233,10.8689,10.805,10.8324,308400.0
2013-10-03 11:40:00,11.87,11.87,11.77,11.79,409600.0,10.8324,10.8324,10.7412,10.7594,409600.0
2013-10-03 11:50:00,11.79,11.82,11.74,11.76,458400.0,10.7594,10.7868,10.7138,10.732,458400.0
2013-10-03 12:00:00,11.76,11.78,11.72,11.77,344800.0,10.732,10.7503,10.6955,10.7412,344800.0
2013-10-03 12:10:00,11.78,11.8,11.77,11.78,138400.0,10.7503,10.7685,10.7412,10.7503,138400.0
2013-10-03 12:20:00,11.78,11.8,11.74,11.8,406000.0,10.7503,10.7685,10.7138,10.7685,406000.0
2013-10-03 12:30:00,11.8,11.83,11.8,11.82,207600.0,10.7685,10.7959,10.7685,10.7868,207600.0
2013-10-03 12:40:00,11.81,11.88,11.78,11.87,465600.0,10.7777,10.8416,10.7503,10.8324,465600.0
2013-10-03 12:50:00,11.86,11.9,11.84,11.89,205600.0,10.8233,10.8598,10.805,10.8507,205600.0
2013-10-03 13:00:00,11.89,11.93,11.86,11.92,232400.0,10.8507,10.8872,10.8233,10.8781,232400.0
2013-10-03 13:10:00,11.92,11.92,11.87,11.9,202800.0,10.8781,10.8781,10.8324,10.8598,202800.0
2013-10-03 13:20:00,11.9,11.99,11.89,11.99,290000.0,10.8598,10.9419,10.8507,10.9419,290000.0
2013-10-03 13:30:00,12.0,12.02,11.96,11.97,478000.0,10.9511,10.9693,10.9146,10.9237,478000.0
2013-10-03 13:40:00,11.97,12.02,11.97,11.99,136000.0,10.9237,10.9693,10.9237,10.9419,136000.0
2013-10-03 13:50:00,11.99,12.03,11.95,12.01,147200.0,10.9419,10.9784,10.9054,10.9602,147200.0
2013-10-03 14:00:00,12.01,12.01,11.95,11.96,163200.0,10.9602,10.9602,10.9054,10.9146,163200.0
2013-10-03 14:10:00,11.96,11.99,11.95,11.96,461200.0,10.9146,10.9419,10.9054,10.9146,461200.0
2013-10-03 14:20:00,11.96,11.97,11.84,11.97,768000.0,10.9146,10.9237,10.805,10.9237,768000.0
2013-10-03 14:30:00,11.97,11.97,11.9,11.94,130400.0,10.9237,10.9237,10.8598,10.8963,130400.0
2013-10-03 14:40:00,11.95,11.99,11.95,11.95,145600.0,10.9054,10.9419,10.9054,10.9054,145600.0
2013-10-03 14:50:00,11.96,12.0,11.94,11.95,134000.0,10.9146,10.9511,10.8963,10.9054,134000.0
2013-10-03 15:00:00,11.95,11.97,11.92,11.94,187200.0,10.9054,10.9237,10.8781,10.8963,187200.0
2013-10-03 15:10:00,11.94,11.96,11.93,11.95,115600.0,10.8963,10.9146,10.8872,10.9054,115600.0
2013-10-03 15:20:00,11.95,11.98,11.92,11.98,102000.0,10.9054,10.9328,10.8781,10.9328,102000.0
2013-10-03 15:30:00,11.98,11.99,11.95,11.98,94400.0,10.9328,10.9419,10.9054,10.9328,94400.0
2013-10-03 15:40:00,11.97,11.99,11.94,11.94,313600.0,10.9237,10.9419,10.8963,10.8963,313600.0
2013-10-03 15:50:00,11.95,11.96,11.88,11.91,845200.0,10.9054,10.9146,10.8416,10.8689,845200.0
2013-10-04 09:30:00,11.92,11.94,11.87,11.91,148800.0,10.8781,10.8963,10.8324,10.8689,148800.0
2013-10-04 09:40:00,11.9,11.97,11.89,11.97,138000.0,10.8598,10.9237,10.8507,10.9237,138000.0
2013-10-04 09:50:00,11.97,12.03,11.97,12.01,272800.0,10.9237,10.9784,10.9237,10.9602,272800.0
2013-10-04 10:00:00,12.01,12.03,11.99,12.02,222800.0,10.9602,10.9784,10.9419,10.9693,222800.0
2013-10-04 10:10:00,12.02,12.07,12.02,12.05,94000.0,10.9693,11.0149,10.9693,10.9967,94000.0
2013-10-04 10:20:00,12.05,12.05,12.02,12.04,176800.0,10.9967,10.9967,10.9693,10.9876,176800.0
2013-10-04 10:30:00,12.05,12.11,12.05,12.08,336000.0,10.9967,11.0514,10.9967,11.0241,336000.0
2013-10-04 10:40:00,12.08,12.09,12.05,12.06,356000.0,11.0241,11.0332,10.9967,11.0058,356000.0
2013-10-04 10:50:00,12.05,12.06,12.02,12.03,97200.0,10.9967,11.0058,10.9693,10.9784,97200.0
2013-10-04 11:00:00,12.03,12.04,11.97,11.98,137600.0,10.9784,10.9876,10.9237,10.9328,137600.0
2013-10-04 11:10:00,11.97,12.02,11.97,12.02,89200.0,10.9237,10.9693,10.9237,10.9693,89200.0
2013-10-04 11:20:00,12.03,12.03,12.0,12.0,42000.0,10.9784,10.9784,10.9511,10.9511,42000.0
2013-10-04 11:30:00,12.01,12.03,12.0,12.02,25200.0,10.9602,10.9784,10.9511,10.9693,25200.0
2013-10-04 11:40:00,12.02,12.05,12.01,12.05,45600.0,10.9693,10.9967,10.9602,10.9967,45600.0
2013-10-04 11:50:00,12.05,12.07,12.05,12.06,46400.0,10.9967,11.0149,10.9967,11.0058,46400.0
2013-10-04 12:00:00,12.06,12.07,12.05,12.06,78400.0,11.0058,11.0149,10.9967,11.0058,78400.0
2013-10-04 12:10:00,12.06,12.1,12.06,12.1,95600.0,11.0058,11.0423,11.0058,11.0423,95600.0
2013-10-04 12:20:00,12.1,12.15,12.1,12.15,174400.0,11.0423,11.088,11.0423,11.088,174400.0
2013-10-04 12:30:00,12.15,12.15,12.13,12.14,39200.0,11.088,11.088,11.0697,11.0788,39200.0
2013-10-04 12:40:00,12.14,12.16,12.13,12.13,83600.0,11.0788,11.0971,11.0697,11.0697,83600.0
2013-10-04 12:50:00,12.13,12.13,12.12,12.13,26800.0,11.0697,11.0697,11.0606,11.0697,26800.0
2013-10-04 13:00:00,12.13,12.15,12.12,12.14,140400.0,11.0697,11.088,11.0606,11.0788,140400.0
2013-10-04 13:10:00,12.14,12.14,12.11,12.12,21200.0,11.0788,11.0788,11.0514,11.0606,21200.0
2013-10-04 13:20:00,12.12,12.12,12.11,12.12,40000.0,11.0606,11.0606,11.0514,11.0606,40000.0
2013-10-04 13:30:00,12.12,12.15,12.12,12.15,135600.0,11.0606,11.088,11.0606,11.088,135600.0
2013-10-04 13:40:00,12.13,12.13,12.11,12.11,26000.0,11.0697,11.0697,11.0514,11.0514,26000.0
2013-10-04 13:50:00,12.11,12.12,12.1,12.11,19200.0,11.0514,11.0606,11.0423,11.0514,19200.0
2013-10-04 14:00:00,12.11,12.13,12.11,12.13,56400.0,11.0514,11.0697,11.0514,11.0697,56400.0
2013-10-04 14:10:00,12.13,12.15,12.13,12.14,36000.0,11.0697,11.088,11.0697,11.0788,36000.0
2013-10-04 14:20:00,12.13,12.15,12.12,12.15,13600.0,11.0697,11.088,11.0606,11.088,13600.0
2013-10-04 14:30:00,12.15,12.17,12.14,12.15,53200.0,11.088,11.1062,11.0788,11.088,53200.0
2013-10-04 14:40:00,12.14,12.17,12.13,12.17,47600.0,11.0788,11.1062,11.0697,11.1062,47600.0
2013-10-04 14:50:00,12.17,12.19,12.17,12.18,86000.0,11.1062,11.1245,11.1062,11.1153,86000.0
2013-10-04 15:00:00,12.18,12.19,12.17,12.18,86800.0,11.1153,11.1245,11.1062,11.1153,86800.0
2013-10-04 15:10:00,12.19,12.2,12.17,12.17,33200.0,11.1245,11.1336,11.1062,11.1062,33200.0
2013-10-04 15:20:00,12.17,12.17,12.15,12.15,55600.0,11.1062,11.1062,11.088,11.088,55600.0
2013-10-04 15:30:00,12.15,12.15,12.13,12.13,88400.0,11.088,11.088,11.0697,11.0697,88400.0
2013-10-04 15:40:00,12.13,12.16,12.11,12.16,112000.0,11.0697,11.0971,11.0514,11.0971,112000.0
2013-10-04 15:50:00,12.16,12.17,12.12,12.15,236800.0,11.0971,11.1062,11.0606,11.088,236800.0
2013-10-07 09:30:00,11.85,11.88,11.81,11.85,274400.0,10.8142,10.8416,10.7777,10.8142,274400.0
2013-10-07 09:40:00,11.85,11.93,11.83,11.93,396000.0,10.8142,10.8872,10.7959,10.8872,396000.0
2013-10-07 09:50:00,11.93,11.94,11.9,11.91,130800.0,10.8872,10.8963,10.8598,10.8689,130800.0
2013-10-07 10:00:00,11.91,11.99,11.89,11.98,130000.0,10.8689,10.9419,10.8507,10.9328,130000.0
2013-10-07 10:10:00,11.98,12.01,11.97,11.99,136000.0,10.9328,10.9602,10.9237,10.9419,136000.0
2013-10-07 10:20:00,12.02,12.05,12.0,12.02,166000.0,10.9693,10.9967,10.9511,10.9693,166000.0
2013-10-07 10:30:00,12.03,12.05,12.0,12.0,118800.0,10.9784,10.9967,10.9511,10.9511,118800.0
2013-10-07 10:40:00,12.0,12.01,11.99,12.01,241600.0,10.9511,10.9602,10.9419,10.9602,241600.0
2013-10-07 10:50:00,12.02,12.03,12.01,12.01,26800.0,10.9693,10.9784,10.9602,10.9602,26800.0
2013-10-07 11:00:00,11.98,11.98,11.97,11.97,435600.0,10.9328,10.9328,10.9237,10.9237,435600.0
2013-10-07 11:10:00,11.98,12.01,11.95,11.95,116400.0,10.9328,10.9602,10.9054,10.9054,116400.0
2013-10-07 11:20:00,11.96,11.99,11.96,11.97,45600.0,10.9146,10.9419,10.9146,10.9237,45600.0
2013-10-07 11:30:00,11.97,12.04,11.97,12.0,98800.0,10.9237,10.9876,10.9237,10.9511,98800.0
2013-10-07 11:40:00,12.0,12.03,12.0,12.03,26400.0,10.9511,10.9784,10.9511,10.9784,26400.0
2013-10-07 11:50:00,12.04,12.05,12.02,12.03,31600.0,10.9876,10.9967,10.9693,10.9784,31600.0
2013-10-07 12:00:00,12.01,12.02,11.99,12.01,28400.0,10.9602,10.9693,10.9419,10.9602,28400.0
2013-10-07 12:10:00,12.01,12.01,12.0,12.01,14400.0,10.9602,10.9602,10.9511,10.9602,14400.0
2013-10-07 12:20:00,11.99,11.99,11.96,11.96,34000.0,10.9419,10.9419,10.9146,10.9146,34000.0
2013-10-07 12:30:00,11.96,11.96,11.93,11.95,76400.0,10.9146,10.9146,10.8872,10.9054,76400.0
2013-10-07 12:40:00,11.94,11.97,11.94,11.96,30400.0,10.8963,10.9237,10.8963,10.9146,30400.0
2013-10-07 12:50:00,11.97,11.97,11.93,11.93,27600.0,10.9237,10.9237,10.8872,10.8872,27600.0
2013-10-07 13:00:00,11.93,11.97,11.93,11.95,43200.0,10.8872,10.9237,10.8872,10.9054,43200.0
2013-10-07 13:10:00,11.95,12.0,11.95,12.0,108800.0,10.9054,10.9511,10.9054,10.9511,108800.0
2013-10-07 13:20:00,11.99,11.99,11.97,11.98,39600.0,10.9419,10.9419,10.9237,10.9328,39600.0
2013-10-07 13:30:00,11.99,12.0,11.96,11.97,34400.0,10.9419,10.9511,10.9146,10.9237,34400.0
2013-10-07 13:40:00,11.96,11.99,11.96,11.98,17200.0,10.9146,10.9419,10.9146,10.9328,17200.0
2013-10-07 13:50:00,11.97,12.03,11.97,12.03,169600.0,10.9237,10.9784,10.9237,10.9784,169600.0
2013-10-07 14:00:00,12.04,12.06,11.99,11.99,122000.0,10.9876,11.0058,10.9419,10.9419,122000.0
2013-10-07 14:10:00,12.01,12.02,11.99,12.02,56000.0,10.9602,10.9693,10.9419,10.9693,56000.0
2013-10-07 14:20:00,12.02,12.02,11.99,12.02,50400.0,10.9693,10.9693,10.9419,10.9693,50400.0
2013-10-07 14:30:00,12.01,12.03,12.01,12.02,40400.0,10.9602,10.9784,10.9602,10.9693,40400.0
2013-10-07 14:40:00,12.01,12.02,11.98,12.01,48000.0,10.9602,10.9693,10.9328,10.9602,48000.0
2013-10-07 14:50:00,12.01,12.03,11.99,12.03,49200.0,10.9602,10.9784,10.9419,10.9784,49200.0
2013-10-07 15:00:00,12.02,12.03,12.01,12.01,27200.0,10.9693,10.9784,10.9602,10.9602,27200.0
2013-10-07 15:10:00,12.01,12.02,12.01,12.01,46400.0,10.9602,10.9693,10.9602,10.9602,46400.0
2013-10-07 15:20:00,12.0,12.0,11.95,11.96,284800.0,10.9511,10.9511,10.9054,10.9146,284800.0
2013-10-07 15:30:00,11.96,11.96,11.93,11.93,200800.0,10.9146,10.9146,10.8872,10.8872,200800.0
2013-10-07 15:40:00,11.93,11.94,11.88,11.9,180800.0,10.8872,10.8963,10.8416,10.8598,180800.0
2013-10-07 15:50:00,11.9,11.91,11.84,11.86,346800.0,10.8598,10.8689,10.805,10.8233,346800.0
2013-10-08 09:30:00,11.84,11.86,11.77,11.78,335600.0,10.805,10.8233,10.7412,10.7503,335600.0
2013-10-08 09:40:00,11.78,11.86,11.77,11.84,486400.0,10.7503,10.8233,10.7412,10.805,486400.0
2013-10-08 09:50:00,11.83,11.88,11.79,11.86,208000.0,10.7959,10.8416,10.7594,10.8233,208000.0
2013-10-08 10:00:00,11.86,11.87,11.8,11.81,222000.0,10.8233,10.8324,10.7685,10.7777,222000.0
2013-10-08 10:10:00,11.81,11.87,11.79,11.86,102800.0,10.7777,10.8324,10.7594,10.8233,102800.0
2013-10-08 10:20:00,11.86,11.86,11.82,11.85,66400.0,10.8233,10.8233,10.7868,10.8142,66400.0
2013-10-08 10:30:00,11.84,11.84,11.8,11.8,72800.0,10.805,10.805,10.7685,10.7685,72800.0
2013-10-08 10:40:00,11.8,11.82,11.74,11.74,132400.0,10.7685,10.7868,10.7138,10.7138,132400.0
2013-10-08 10:50:00,11.73,11.73,11.69,11.71,395600.0,10.7047,10.7047,10.6682,10.6864,395600.0
2013-10-08 11:00:00,11.7,11.7,11.64,11.7,163600.0,10.6773,10.6773,10.6225,10.6773,163600.0
2013-10-08 11:10:00,11.71,11.72,11.67,11.69,166400.0,10.6864,10.6955,10.6499,10.6682,166400.0
2013-10-08 11:20:00,11.69,11.71,11.68,11.68,42800.0,10.6682,10.6864,10.659,10.659,42800.0
2013-10-08 11:30:00,11.67,11.68,11.6,11.6,482800.0,10.6499,10.659,10.586,10.586,482800.0
2013-10-08 11:40:00,11.6,11.62,11.56,11.57,220800.0,10.586,10.6043,10.5495,10.5587,220800.0
2013-10-08 11:50:00,11.57,11.61,11.57,11.61,118000.0,10.5587,10.5952,10.5587,10.5952,118000.0
2013-10-08 12:00:00,11.62,11.62,11.57,11.6,106400.0,10.6043,10.6043,10.5587,10.586,106400.0
2013-10-08 12:10:00,11.61,11.61,11.56,11.57,111600.0,10.5952,10.5952,10.5495,10.5587,111600.0
2013-10-08 12:20:00,11.57,11.57,11.54,11.56,200000.0,10.5587,10.5587,10.5313,10.5495,200000.0
2013-10-08 12:30:00,11.56,11.57,11.51,11.56,284000.0,10.5495,10.5587,10.5039,10.5495,284000.0
2013-10-08 12:40:00,11.56,11.62,11.56,11.6,118000.0,10.5495,10.6043,10.5495,10.586,118000.0
2013-10-08 12:50:00,11.6,11.6,11.57,11.6,42400.0,10.586,10.586,10.5587,10.586,42400.0
2013-10-08 13:00:00,11.6,11.63,11.57,11.57,71600.0,10.586,10.6134,10.5587,10.5587,71600.0
2013-10-08 13:10:00,11.56,11.59,11.54,11.54,64800.0,10.5495,10.5769,10.5313,10.5313,64800.0
2013-10-08 13:20:00,11.54,11.59,11.54,11.59,188400.0,10.5313,10.5769,10.5313,10.5769,188400.0
2013-10-08 13:30:00,11.6,11.61,11.56,11.56,57200.0,10.586,10.5952,10.5495,10.5495,57200.0
2013-10-08 13:40:00,11.57,11.57,11.52,11.52,89600.0,10.5587,10.5587,10.513,10.513,89600.0
2013-10-08 13:50:00,11.53,11.57,11.52,11.53,280800.0,10.5221,10.5587,10.513,10.5221,280800.0
2013-10-08 14:00:00,11.53,11.53,11.47,11.49,385600.0,10.5221,10.5221,10.4674,10.4856,385600.0
2013-10-08 14:10:00,11.49,11.53,11.47,11.48,421200.0,10.4856,10.5221,10.4674,10.4765,421200.0
2013-10-08 14:20:00,11.48,11.56,11.46,11.55,509200.0,10.4765,10.5495,10.4583,10.5404,509200.0
2013-10-08 14:30:00,11.55,11.57,11.49,11.52,106000.0,10.5404,10.5587,10.4856,10.513,106000.0
2013-10-08 14:40:00,11.53,11.53,11.48,11.51,188400.0,10.5221,10.5221,10.4765,10.5039,188400.0
2013-10-08 14:50:00,11.5,11.53,11.48,11.53,141600.0,10.4948,10.5221,10.4765,10.5221,141600.0
2013-10-08 15:00:00,11.53,11.55,11.5,11.5,98800.0,10.5221,10.5404,10.4948,10.4948,98800.0
2013-10-08 15:10:00,11.5,11.53,11.48,11.52,118800.0,10.4948,10.5221,10.4765,10.513,118800.0
2013-10-08 15:20:00,11.52,11.59,11.52,11.59,186400.0,10.513,10.5769,10.513,10.5769,186400.0
2013-10-08 15:30:00,11.58,11.6,11.52,11.55,208800.0,10.5678,10.586,10.513,10.5404,208800.0
2013-10-08 15:40:00,11.55,11.56,11.48,11.49,405600.0,10.5404,10.5495,10.4765,10.4856,405600.0
2013-10-08 15:50:00,11.49,11.53,11.41,11.44,1172400.0,10.4856,10.5221,10.4126,10.44,1172400.0
2013-10-09 09:30:00,11.5,11.5,11.44,11.47,597600.0,10.4948,10.4948,10.44,10.4674,597600.0
2013-10-09 09:40:00,11.47,11.47,11.4,11.4,236800.0,10.4674,10.4674,10.4035,10.4035,236800.0
2013-10-09 09:50:00,11.4,11.47,11.38,11.47,233200.0,10.4035,10.4674,10.3853,10.4674,233200.0
2013-10-09 10:00:00,11.46,11.46,11.38,11.42,136000.0,10.4583,10.4583,10.3853,10.4218,136000.0
2013-10-09 10:10:00,11.41,11.44,11.38,11.43,144800.0,10.4126,10.44,10.3853,10.4309,144800.0
2013-10-09 10:20:00,11.42,11.49,11.4,11.47,92800.0,10.4218,10.4856,10.4035,10.4674,92800.0
2013-10-09 10:30:00,11.47,11.49,11.43,11.45,145600.0,10.4674,10.4856,10.4309,10.4491,145600.0
2013-10-09 10:40:00,11.45,11.46,11.37,11.41,135200.0,10.4491,10.4583,10.3761,10.4126,135200.0
2013-10-09 10:50:00,11.4,11.41,11.33,11.33,166400.0,10.4035,10.4126,10.3396,10.3396,166400.0
2013-10-09 11:00:00,11.33,11.38,11.31,11.31,255200.0,10.3396,10.3853,10.3214,10.3214,255200.0
2013-10-09 11:10:00,11.3,11.32,11.26,11.26,760400.0,10.3123,10.3305,10.2757,10.2757,760400.0
2013-10-09 11:20:00,11.27,11.29,11.24,11.29,530400.0,10.2849,10.3031,10.2575,10.3031,530400.0
2013-10-09 11:30:00,11.29,11.34,11.29,11.31,206400.0,10.3031,10.3488,10.3031,10.3214,206400.0
2013-10-09 11:40:00,11.31,11.38,11.3,11.38,234400.0,10.3214,10.3853,10.3123,10.3853,234400.0
2013-10-09 11:50:00,11.38,11.39,11.36,11.36,146400.0,10.3853,10.3944,10.367,10.367,146400.0
2013-10-09 12:00:00,11.38,11.4,11.35,11.36,420400.0,10.3853,10.4035,10.3579,10.367,420400.0
2013-10-09 12:10:00,11.36,11.4,11.36,11.39,124000.0,10.367,10.4035,10.367,10.3944,124000.0
2013-10-09 12:20:00,11.37,11.38,11.35,11.36,174800.0,10.3761,10.3853,10.3579,10.367,174800.0
2013-10-09 12:30:00,11.36,11.42,11.36,11.4,117600.0,10.367,10.4218,10.367,10.4035,117600.0
2013-10-09 12:40:00,11.4,11.4,11.34,11.34,60400.0,10.4035,10.4035,10.3488,10.3488,60400.0
2013-10-09 12:50:00,11.35,11.36,11.33,11.34,48000.0,10.3579,10.367,10.3396,10.3488,48000.0
2013-10-09 13:00:00,11.35,11.4,11.35,11.4,124800.0,10.3579,10.4035,10.3579,10.4035,124800.0
2013-10-09 13:10:00,11.4,11.47,11.38,11.47,144000.0,10.4035,10.4674,10.3853,10.4674,144000.0
2013-10-09 13:20:00,11.47,11.54,11.46,11.51,886000.0,10.4674,10.5313,10.4583,10.5039,886000.0
2013-10-09 13:30:00,11.51,11.54,11.48,11.48,332800.0,10.5039,10.5313,10.4765,10.4765,332800.0
2013-10-09 13:40:00,11.49,11.52,11.48,11.49,223200.0,10.4856,10.513,10.4765,10.4856,223200.0
2013-10-09 13:50:00,11.49,11.54,11.49,11.51,112800.0,10.4856,10.5313,10.4856,10.5039,112800.0
2013-10-09 14:00:00,11.5,11.56,11.47,11.54,937200.0,10.4948,10.5495,10.4674,10.5313,937200.0
2013-10-09 14:10:00,11.55,11.55,11.48,11.49,175600.0,10.5404,10.5404,10.4765,10.4856,175600.0
2013-10-09 14:20:00,11.48,11.55,11.48,11.52,222400.0,10.4765,10.5404,10.4765,10.513,222400.0
2013-10-09 14:30:00,11.53,11.58,11.52,11.54,158800.0,10.5221,10.5678,10.513,10.5313,158800.0
2013-10-09 14:40:00,11.54,11.54,11.52,11.54,98400.0,10.5313,10.5313,10.513,10.5313,98400.0
2013-10-09 14:50:00,11.54,11.58,11.53,11.58,248800.0,10.5313,10.5678,10.5221,10.5678,248800.0
2013-10-09 15:00:00,11.57,11.58,11.53,11.56,176000.0,10.5587,10.5678,10.5221,10.5495,176000.0
2013-10-09 15:10:00,11.56,11.56,11.53,11.54,90400.0,10.5495,10.5495,10.5221,10.5313,90400.0
2013-10-09 15:20:00,11.54,11.56,11.51,11.53,1068400.0,10.5313,10.5495,10.5039,10.5221,1068400.0
2013-10-09 15:30:00,11.54,11.58,11.51,11.52,218400.0,10.5313,10.5678,10.5039,10.513,218400.0
2013-10-09 15:40:00,11.52,11.52,11.42,11.43,1192800.0,10.513,10.513,10.4218,10.4309,1192800.0
2013-10-09 15:50:00,11.43,11.49,11.41,11.46,1505200.0,10.4309,10.4856,10.4126,10.4583,1505200.0
2013-10-10 09:30:00,11.81,11.87,11.79,11.86,1497200.0,10.7777,10.8324,10.7594,10.8233,1497200.0
2013-10-10 09:40:00,11.86,11.9,11.85,11.88,771600.0,10.8233,10.8598,10.8142,10.8416,771600.0
2013-10-10 09:50:00,11.88,11.93,11.86,11.91,406400.0,10.8416,10.8872,10.8233,10.8689,406400.0
2013-10-10 10:00:00,11.92,11.94,11.9,11.9,204800.0,10.8781,10.8963,10.8598,10.8598,204800.0
2013-10-10 10:10:00,11.91,11.91,11.88,11.89,156400.0,10.8689,10.8689,10.8416,10.8507,156400.0
2013-10-10 10:20:00,11.9,11.92,11.89,11.92,148000.0,10.8598,10.8781,10.8507,10.8781,148000.0
2013-10-10 10:30:00,11.93,11.97,11.9,11.95,176400.0,10.8872,10.9237,10.8598,10.9054,176400.0
2013-10-10 10:40:00,11.96,11.99,11.95,11.96,285200.0,10.9146,10.9419,10.9054,10.9146,285200.0
2013-10-10 10:50:00,11.97,11.98,11.93,11.94,135600.0,10.9237,10.9328,10.8872,10.8963,135600.0
2013-10-10 11:00:00,11.94,11.94,11.87,11.88,237200.0,10.8963,10.8963,10.8324,10.8416,237200.0
2013-10-10 11:10:00,11.89,11.92,11.88,11.89,154400.0,10.8507,10.8781,10.8416,10.8507,154400.0
2013-10-10 11:20:00,11.9,11.95,11.89,11.94,125200.0,10.8598,10.9054,10.8507,10.8963,125200.0
2013-10-10 11:30:00,11.94,12.03,11.91,12.02,537200.0,10.8963,10.9784,10.8689,10.9693,537200.0
2013-10-10 11:40:00,12.02,12.04,12.0,12.03,234000.0,10.9693,10.9876,10.9511,10.9784,234000.0
2013-10-10 11:50:00,12.03,12.06,12.02,12.03,110400.0,10.9784,11.0058,10.9693,10.9784,110400.0
2013-10-10 12:00:00,12.04,12.05,12.03,12.04,133200.0,10.9876,10.9967,10.9784,10.9876,133200.0
2013-10-10 12:10:00,12.03,12.05,12.02,12.04,101600.0,10.9784,10.9967,10.9693,10.9876,101600.0
2013-10-10 12:20:00,12.03,12.04,12.02,12.03,142000.0,10.9784,10.9876,10.9693,10.9784,142000.0
2013-10-10 12:30:00,12.03,12.06,12.03,12.04,160800.0,10.9784,11.0058,10.9784,10.9876,160800.0
2013-10-10 12:40:00,12.04,12.05,12.04,12.04,56400.0,10.9876,10.9967,10.9876,10.9876,56400.0
2013-10-10 12:50:00,12.04,12.05,12.03,12.04,40800.0,10.9876,10.9967,10.9784,10.9876,40800.0
2013-10-10 13:00:00,12.04,12.04,12.0,12.01,150800.0,10.9876,10.9876,10.9511,10.9602,150800.0
2013-10-10 13:10:00,12.02,12.04,12.01,12.02,54800.0,10.9693,10.9876,10.9602,10.9693,54800.0
2013-10-10 13:20:00,12.01,12.02,12.0,12.01,60400.0,10.9602,10.9693,10.9511,10.9602,60400.0
2013-10-10 13:30:00,12.0,12.02,12.0,12.01,115600.0,10.9511,10.9693,10.9511,10.9602,115600.0
2013-10-10 13:40:00,12.01,12.03,12.01,12.02,37600.0,10.9602,10.9784,10.9602,10.9693,37600.0
2013-10-10 13:50:00,12.02,12.05,12.02,12.04,63600.0,10.9693,10.9967,10.9693,10.9876,63600.0
2013-10-10 14:00:00,12.04,12.04,12.0,12.0,67600.0,10.9876,10.9876,10.9511,10.9511,67600.0
2013-10-10 14:10:00,12.0,12.01,11.98,11.99,65200.0,10.9511,10.9602,10.9328,10.9419,65200.0
2013-10-10 14:20:00,11.98,12.01,11.98,12.0,68800.0,10.9328,10.9602,10.9328,10.9511,68800.0
2013-10-10 14:30:00,12.0,12.02,11.99,12.01,98800.0,10.9511,10.9693,10.9419,10.9602,98800.0
2013-10-10 14:40:00,12.02,12.03,12.01,12.02,55200.0,10.9693,10.9784,10.9602,10.9693,55200.0
2013-10-10 14:50:00,12.01,12.03,12.01,12.02,76400.0,10.9602,10.9784,10.9602,10.9693,76400.0
2013-10-10 15:00:00,12.04,12.14,12.03,12.13,324000.0,10.9876,11.0788,10.9784,11.0697,324000.0
2013-10-10 15:10:00,12.14,12.21,12.13,12.17,219600.0,11.0788,11.1427,11.0697,11.1062,219600.0
2013-10-10 15:20:00,12.17,12.19,12.15,12.17,219200.0,11.1062,11.1245,11.088,11.1062,219200.0
2013-10-10 15:30:00,12.18,12.18,12.14,12.15,270000.0,11.1153,11.1153,11.0788,11.088,270000.0
2013-10-10 15:40:00,12.15,12.17,12.13,12.13,270800.0,11.088,11.1062,11.0697,11.0697,270800.0
2013-10-10 15:50:00,12.14,12.2,12.13,12.19,866400.0,11.0788,11.1336,11.0697,11.1245,866400.0
2013-10-11 09:30:00,12.14,12.18,12.11,12.18,274800.0,11.0788,11.1153,11.0514,11.1153,274800.0
2013-10-11 09:40:00,12.18,12.21,12.17,12.21,445200.0,11.1153,11.1427,11.1062,11.1427,445200.0
2013-10-11 09:50:00,12.21,12.27,12.2,12.27,152800.0,11.1427,11.1975,11.1336,11.1975,152800.0
2013-10-11 10:00:00,12.28,12.3,12.27,12.28,272400.0,11.2066,11.2248,11.1975,11.2066,272400.0
2013-10-11 10:10:00,12.28,12.29,12.25,12.26,168800.0,11.2066,11.2157,11.1792,11.1883,168800.0
2013-10-11 10:20:00,12.25,12.28,12.22,12.26,479600.0,11.1792,11.2066,11.1518,11.1883,479600.0
2013-10-11 10:30:00,12.26,12.26,12.21,12.22,315200.0,11.1883,11.1883,11.1427,11.1518,315200.0
2013-10-11 10:40:00,12.22,12.22,12.17,12.18,159600.0,11.1518,11.1518,11.1062,11.1153,159600.0
2013-10-11 10:50:00,12.18,12.23,12.18,12.22,108800.0,11.1153,11.161,11.1153,11.1518,108800.0
2013-10-11 11:00:00,12.22,12.24,12.22,12.23,33200.0,11.1518,11.1701,11.1518,11.161,33200.0
2013-10-11 11:10:00,12.24,12.25,12.22,12.22,44800.0,11.1701,11.1792,11.1518,11.1518,44800.0
2013-10-11 11:20:00,12.22,12.25,12.21,12.23,64400.0,11.1518,11.1792,11.1427,11.161,64400.0
2013-10-11 11:30:00,12.23,12.31,12.23,12.31,464000.0,11.161,11.234,11.161,11.234,464000.0
2013-10-11 11:40:00,12.31,12.34,12.3,12.33,222000.0,11.234,11.2613,11.2248,11.2522,222000.0
2013-10-11 11:50:00,12.34,12.36,12.33,12.36,62000.0,11.2613,11.2796,11.2522,11.2796,62000.0
2013-10-11 12:00:00,12.36,12.41,12.36,12.4,177200.0,11.2796,11.3252,11.2796,11.3161,177200.0
2013-10-11 12:10:00,12.4,12.41,12.38,12.41,55600.0,11.3161,11.3252,11.2978,11.3252,55600.0
2013-10-11 12:20:00,12.42,12.43,12.4,12.4,88800.0,11.3344,11.3435,11.3161,11.3161,88800.0
2013-10-11 12:30:00,12.4,12.4,12.39,12.4,134000.0,11.3161,11.3161,11.307,11.3161,134000.0
2013-10-11 12:40:00,12.4,12.42,12.4,12.4,36400.0,11.3161,11.3344,11.3161,11.3161,36400.0
2013-10-11 12:50:00,12.4,12.42,12.4,12.42,31200.0,11.3161,11.3344,11.3161,11.3344,31200.0
2013-10-11 13:00:00,12.42,12.44,12.4,12.43,178400.0,11.3344,11.3526,11.3161,11.3435,178400.0
2013-10-11 13:10:00,12.44,12.44,12.37,12.38,164400.0,11.3526,11.3526,11.2887,11.2978,164400.0
2013-10-11 13:20:00,12.37,12.39,12.36,12.38,149600.0,11.2887,11.307,11.2796,11.2978,149600.0
2013-10-11 13:30:00,12.39,12.4,12.38,12.38,83200.0,11.307,11.3161,11.2978,11.2978,83200.0
2013-10-11 13:40:00,12.38,12.39,12.36,12.37,117600.0,11.2978,11.307,11.2796,11.2887,117600.0
2013-10-11 13:50:00,12.37,12.39,12.36,12.39,31200.0,11.2887,11.307,11.2796,11.307,31200.0
2013-10-11 14:00:00,12.39,12.42,12.38,12.42,44400.0,11.307,11.3344,11.2978,11.3344,44400.0
2013-10-11 14:10:00,12.42,12.42,12.4,12.41,69600.0,11.3344,11.3344,11.3161,11.3252,69600.0
2013-10-11 14:20:00,12.41,12.42,12.4,12.4,56400.0,11.3252,11.3344,11.3161,11.3161,56400.0
2013-10-11 14:30:00,12.41,12.41,12.38,12.38,21200.0,11.3252,11.3252,11.2978,11.2978,21200.0
2013-10-11 14:40:00,12.38,12.4,12.38,12.4,38000.0,11.2978,11.3161,11.2978,11.3161,38000.0
2013-10-11 14:50:00,12.39,12.39,12.38,12.38,64400.0,11.307,11.307,11.2978,11.2978,64400.0
2013-10-11 15:00:00,12.39,12.39,12.35,12.37,123200.0,11.307,11.307,11.2705,11.2887,123200.0
2013-10-11 15:10:00,12.38,12.38,12.34,12.34,146000.0,11.2978,11.2978,11.2613,11.2613,146000.0
2013-10-11 15:20:00,12.34,12.37,12.34,12.37,99600.0,11.2613,11.2887,11.2613,11.2887,99600.0
2013-10-11 15:30:00,12.38,12.4,12.35,12.35,177600.0,11.2978,11.3161,11.2705,11.2705,177600.0
2013-10-11 15:40:00,12.35,12.37,12.33,12.33,161200.0,11.2705,11.2887,11.2522,11.2522,161200.0
2013-10-11 15:50:00,12.33,12.43,12.33,12.43,648800.0,11.2522,11.3435,11.2522,11.3435,648800.0
2013-10-14 09:30:00,12.21,12.3,12.17,12.26,402800.0,11.1427,11.2248,11.1062,11.1883,402800.0
2013-10-14 09:40:00,12.25,12.27,12.22,12.22,324400.0,11.1792,11.1975,11.1518,11.1518,324400.0
2013-10-14 09:50:00,12.23,12.27,12.23,12.26,148000.0,11.161,11.1975,11.161,11.1883,148000.0
2013-10-14 10:00:00,12.27,12.27,12.22,12.24,168000.0,11.1975,11.1975,11.1518,11.1701,168000.0
2013-10-14 10:10:00,12.24,12.25,12.21,12.22,124400.0,11.1701,11.1792,11.1427,11.1518,124400.0
2013-10-14 10:20:00,12.23,12.27,12.22,12.27,46400.0,11.161,11.1975,11.1518,11.1975,46400.0
2013-10-14 10:30:00,12.27,12.28,12.25,12.27,112400.0,11.1975,11.2066,11.1792,11.1975,112400.0
2013-10-14 10:40:00,12.27,12.28,12.24,12.26,96000.0,11.1975,11.2066,11.1701,11.1883,96000.0
2013-10-14 10:50:00,12.27,12.27,12.22,12.25,90800.0,11.1975,11.1975,11.1518,11.1792,90800.0
2013-10-14 11:00:00,12.24,12.25,12.23,12.24,101600.0,11.1701,11.1792,11.161,11.1701,101600.0
2013-10-14 11:10:00,12.24,12.27,12.24,12.26,197200.0,11.1701,11.1975,11.1701,11.1883,197200.0
2013-10-14 11:20:00,12.26,12.27,12.26,12.27,18000.0,11.1883,11.1975,11.1883,11.1975,18000.0
2013-10-14 11:30:00,12.28,12.33,12.28,12.33,461200.0,11.2066,11.2522,11.2066,11.2522,461200.0
2013-10-14 11:40:00,12.33,12.34,12.32,12.34,165200.0,11.2522,11.2613,11.2431,11.2613,165200.0
2013-10-14 11:50:00,12.34,12.4,12.34,12.39,178400.0,11.2613,11.3161,11.2613,11.307,178400.0
2013-10-14 12:00:00,12.38,12.41,12.37,12.37,126400.0,11.2978,11.3252,11.2887,11.2887,126400.0
2013-10-14 12:10:00,12.38,12.38,12.36,12.37,117200.0,11.2978,11.2978,11.2796,11.2887,117200.0
2013-10-14 12:20:00,12.37,12.37,12.35,12.36,104800.0,11.2887,11.2887,11.2705,11.2796,104800.0
2013-10-14 12:30:00,12.36,12.4,12.36,12.4,93200.0,11.2796,11.3161,11.2796,11.3161,93200.0
2013-10-14 12:40:00,12.39,12.39,12.37,12.39,73200.0,11.307,11.307,11.2887,11.307,73200.0
2013-10-14 12:50:00,12.38,12.41,12.38,12.4,74800.0,11.2978,11.3252,11.2978,11.3161,74800.0
2013-10-14 13:00:00,12.41,12.44,12.39,12.43,105600.0,11.3252,11.3526,11.307,11.3435,105600.0
2013-10-14 13:10:00,12.43,12.49,12.43,12.47,268800.0,11.3435,11.3982,11.3435,11.38,268800.0
2013-10-14 13:20:00,12.47,12.48,12.46,12.47,82400.0,11.38,11.3891,11.3709,11.38,82400.0
2013-10-14 13:30:00,12.47,12.47,12.46,12.47,82400.0,11.38,11.38,11.3709,11.38,82400.0
2013-10-14 13:40:00,12.48,12.51,12.48,12.49,170800.0,11.3891,11.4165,11.3891,11.3982,170800.0
2013-10-14 13:50:00,12.48,12.49,12.46,12.49,138800.0,11.3891,11.3982,11.3709,11.3982,138800.0
2013-10-14 14:00:00,12.49,12.56,12.48,12.54,221600.0,11.3982,11.4621,11.3891,11.4439,221600.0
2013-10-14 14:10:00,12.54,12.56,12.53,12.56,79600.0,11.4439,11.4621,11.4347,11.4621,79600.0
2013-10-14 14:20:00,12.55,12.58,12.54,12.55,194400.0,11.453,11.4804,11.4439,11.453,194400.0
2013-10-14 14:30:00,12.54,12.58,12.54,12.57,54000.0,11.4439,11.4804,11.4439,11.4712,54000.0
2013-10-14 14:40:00,12.57,12.57,12.48,12.54,580400.0,11.4712,11.4712,11.3891,11.4439,580400.0
2013-10-14 14:50:00,12.53,12.53,12.5,12.52,494400.0,11.4347,11.4347,11.4074,11.4256,494400.0
2013-10-14 15:00:00,12.52,12.6,12.5,12.6,297600.0,11.4256,11.4986,11.4074,11.4986,297600.0
2013-10-14 15:10:00,12.59,12.61,12.56,12.56,247600.0,11.4895,11.5077,11.4621,11.4621,247600.0
2013-10-14 15:20:00,12.56,12.57,12.55,12.57,238000.0,11.4621,11.4712,11.453,11.4712,238000.0
2013-10-14 15:30:00,12.58,12.6,12.54,12.54,368400.0,11.4804,11.4986,11.4439,11.4439,368400.0
2013-10-14 15:40:00,12.54,12.57,12.51,12.52,913600.0,11.4439,11.4712,11.4165,11.4256,913600.0
2013-10-14 15:50:00,12.52,12.6,12.51,12.58,699600.0,11.4256,11.4986,11.4165,11.4804,699600.0
2013-10-15 09:30:00,12.48,12.52,12.42,12.43,948000.0,11.3891,11.4256,11.3344,11.3435,948000.0
2013-10-15 09:40:00,12.43,12.46,12.37,12.43,875200.0,11.3435,11.3709,11.2887,11.3435,875200.0
2013-10-15 09:50:00,12.44,12.49,12.43,12.49,292000.0,11.3526,11.3982,11.3435,11.3982,292000.0
2013-10-15 10:00:00,12.49,12.54,12.46,12.53,353200.0,11.3982,11.4439,11.3709,11.4347,353200.0
2013-10-15 10:10:00,12.53,12.56,12.52,12.52,278000.0,11.4347,11.4621,11.4256,11.4256,278000.0
2013-10-15 10:20:00,12.52,12.56,12.52,12.55,163600.0,11.4256,11.4621,11.4256,11.453,163600.0
2013-10-15 10:30:00,12.55,12.57,12.53,12.55,147200.0,11.453,11.4712,11.4347,11.453,147200.0
2013-10-15 10:40:00,12.55,12.56,12.47,12.51,328000.0,11.453,11.4621,11.38,11.4165,328000.0
2013-10-15 10:50:00,12.5,12.51,12.45,12.47,131600.0,11.4074,11.4165,11.3617,11.38,131600.0
2013-10-15 11:00:00,12.46,12.51,12.43,12.44,422000.0,11.3709,11.4165,11.3435,11.3526,422000.0
2013-10-15 11:10:00,12.45,12.59,12.43,12.56,545200.0,11.3617,11.4895,11.3435,11.4621,545200.0
2013-10-15 11:20:00,12.57,12.62,12.57,12.59,284800.0,11.4712,11.5169,11.4712,11.4895,284800.0
2013-10-15 11:30:00,12.59,12.6,12.52,12.53,211600.0,11.4895,11.4986,11.4256,11.4347,211600.0
2013-10-15 11:40:00,12.54,12.54,12.49,12.5,134400.0,11.4439,11.4439,11.3982,11.4074,134400.0
2013-10-15 11:50:00,12.51,12.56,12.51,12.54,114000.0,11.4165,11.4621,11.4165,11.4439,114000.0
2013-10-15 12:00:00,12.53,12.53,12.48,12.52,320400.0,11.4347,11.4347,11.3891,11.4256,320400.0
2013-10-15 12:10:00,12.53,12.53,12.46,12.48,115600.0,11.4347,11.4347,11.3709,11.3891,115600.0
2013-10-15 12:20:00,12.48,12.52,12.48,12.49,136400.0,11.3891,11.4256,11.3891,11.3982,136400.0
2013-10-15 12:30:00,12.49,12.53,12.47,12.5,149200.0,11.3982,11.4347,11.38,11.4074,149200.0
2013-10-15 12:40:00,12.49,12.53,12.49,12.51,178000.0,11.3982,11.4347,11.3982,11.4165,178000.0
2013-10-15 12:50:00,12.52,12.52,12.49,12.5,100800.0,11.4256,11.4256,11.3982,11.4074,100800.0
2013-10-15 13:00:00,12.5,12.51,12.47,12.49,86400.0,11.4074,11.4165,11.38,11.3982,86400.0
2013-10-15 13:10:00,12.48,12.52,12.47,12.5,116000.0,11.3891,11.4256,11.38,11.4074,116000.0
2013-10-15 13:20:00,12.49,12.49,12.45,12.45,106000.0,11.3982,11.3982,11.3617,11.3617,106000.0
2013-10-15 13:30:00,12.45,12.47,12.44,12.45,112400.0,11.3617,11.38,11.3526,11.3617,112400.0
2013-10-15 13:40:00,12.45,12.49,12.45,12.49,120800.0,11.3617,11.3982,11.3617,11.3982,120800.0
2013-10-15 13:50:00,12.48,12.51,12.48,12.49,28800.0,11.3891,11.4165,11.3891,11.3982,28800.0
2013-10-15 14:00:00,12.5,12.52,12.49,12.5,127200.0,11.4074,11.4256,11.3982,11.4074,127200.0
2013-10-15 14:10:00,12.5,12.5,12.46,12.47,79600.0,11.4074,11.4074,11.3709,11.38,79600.0
2013-10-15 14:20:00,12.47,12.48,12.39,12.39,256800.0,11.38,11.3891,11.307,11.307,256800.0
2013-10-15 14:30:00,12.38,12.4,12.28,12.34,614000.0,11.2978,11.3161,11.2066,11.2613,614000.0
2013-10-15 14:40:00,12.34,12.37,12.26,12.32,607200.0,11.2613,11.2887,11.1883,11.2431,607200.0
2013-10-15 14:50:00,12.32,12.38,12.32,12.37,395600.0,11.2431,11.2978,11.2431,11.2887,395600.0
2013-10-15 15:00:00,12.38,12.45,12.34,12.44,401200.0,11.2978,11.3617,11.2613,11.3526,401200.0
2013-10-15 15:10:00,12.45,12.47,12.41,12.44,196800.0,11.3617,11.38,11.3252,11.3526,196800.0
2013-10-15 15:20:00,12.43,12.43,12.4,12.42,118800.0,11.3435,11.3435,11.3161,11.3344,118800.0
2013-10-15 15:30:00,12.43,12.43,12.36,12.36,688800.0,11.3435,11.3435,11.2796,11.2796,688800.0
2013-10-15 15:40:00,12.37,12.38,12.32,12.34,402400.0,11.2887,11.2978,11.2431,11.2613,402400.0
2013-10-15 15:50:00,12.34,12.36,12.31,12.31,919600.0,11.2613,11.2796,11.234,11.234,919600.0
2013-10-16 09:30:00,12.53,12.59,12.51,12.56,599600.0,11.4347,11.4895,11.4165,11.4621,599600.0
2013-10-16 09:40:00,12.56,12.56,12.52,12.56,294000.0,11.4621,11.4621,11.4256,11.4621,294000.0
2013-10-16 09:50:00,12.55,12.77,12.55,12.73,838800.0,11.453,11.6538,11.453,11.6173,838800.0
2013-10-16 10:00:00,12.74,12.76,12.65,12.71,1544800.0,11.6264,11.6446,11.5442,11.599,1544800.0
2013-10-16 10:10:00,12.71,12.75,12.68,12.73,547600.0,11.599,11.6355,11.5716,11.6173,547600.0
2013-10-16 10:20:00,12.74,12.76,12.71,12.71,458000.0,11.6264,11.6446,11.599,11.599,458000.0
2013-10-16 10:30:00,12.72,12.73,12.7,12.7,246800.0,11.6081,11.6173,11.5899,11.5899,246800.0
2013-10-16 10:40:00,12.7,12.78,12.69,12.77,310400.0,11.5899,11.6629,11.5807,11.6538,310400.0
2013-10-16 10:50:00,12.77,12.8,12.74,12.8,414400.0,11.6538,11.6811,11.6264,11.6811,414400.0
2013-10-16 11:00:00,12.79,12.83,12.78,12.82,527200.0,11.672,11.7085,11.6629,11.6994,527200.0
2013-10-16 11:10:00,12.82,12.84,12.79,12.79,294800.0,11.6994,11.7176,11.672,11.672,294800.0
2013-10-16 11:20:00,12.79,12.8,12.74,12.75,250800.0,11.672,11.6811,11.6264,11.6355,250800.0
2013-10-16 11:30:00,12.75,12.79,12.75,12.79,104400.0,11.6355,11.672,11.6355,11.672,104400.0
2013-10-16 11:40:00,12.79,12.81,12.78,12.79,169600.0,11.672,11.6903,11.6629,11.672,169600.0
2013-10-16 11:50:00,12.78,12.79,12.77,12.79,76000.0,11.6629,11.672,11.6538,11.672,76000.0
2013-10-16 12:00:00,12.79,12.82,12.79,12.82,159200.0,11.672,11.6994,11.672,11.6994,159200.0
2013-10-16 12:10:00,12.81,12.83,12.8,12.83,201600.0,11.6903,11.7085,11.6811,11.7085,201600.0
2013-10-16 12:20:00,12.82,12.83,12.77,12.77,410000.0,11.6994,11.7085,11.6538,11.6538,410000.0
2013-10-16 12:30:00,12.76,12.78,12.73,12.78,262400.0,11.6446,11.6629,11.6173,11.6629,262400.0
2013-10-16 12:40:00,12.79,12.79,12.76,12.76,52400.0,11.672,11.672,11.6446,11.6446,52400.0
2013-10-16 12:50:00,12.76,12.76,12.74,12.74,149200.0,11.6446,11.6446,11.6264,11.6264,149200.0
2013-10-16 13:00:00,12.75,12.76,12.74,12.74,52400.0,11.6355,11.6446,11.6264,11.6264,52400.0
2013-10-16 13:10:00,12.73,12.76,12.72,12.76,48000.0,11.6173,11.6446,11.6081,11.6446,48000.0
2013-10-16 13:20:00,12.76,12.79,12.74,12.79,171600.0,11.6446,11.672,11.6264,11.672,171600.0
2013-10-16 13:30:00,12.79,12.8,12.78,12.8,140000.0,11.672,11.6811,11.6629,11.6811,140000.0
2013-10-16 13:40:00,12.81,12.81,12.78,12.79,21200.0,11.6903,11.6903,11.6629,11.672,21200.0
2013-10-16 13:50:00,12.79,12.79,12.77,12.77,26000.0,11.672,11.672,11.6538,11.6538,26000.0
2013-10-16 14:00:00,12.76,12.76,12.74,12.76,190400.0,11.6446,11.6446,11.6264,11.6446,190400.0
2013-10-16 14:10:00,12.76,12.76,12.73,12.75,280000.0,11.6446,11.6446,11.6173,11.6355,280000.0
2013-10-16 14:20:00,12.74,12.75,12.7,12.71,232000.0,11.6264,11.6355,11.5899,11.599,232000.0
2013-10-16 14:30:00,12.7,12.72,12.7,12.7,194000.0,11.5899,11.6081,11.5899,11.5899,194000.0
2013-10-16 14:40:00,12.7,12.74,12.69,12.74,206000.0,11.5899,11.6264,11.5807,11.6264,206000.0
2013-10-16 14:50:00,12.74,12.74,12.71,12.72,93600.0,11.6264,11.6264,11.599,11.6081,93600.0
2013-10-16 15:00:00,12.71,12.73,12.69,12.72,200000.0,11.599,11.6173,11.5807,11.6081,200000.0
2013-10-16 15:10:00,12.72,12.76,12.72,12.75,216400.0,11.6081,11.6446,11.6081,11.6355,216400.0
2013-10-16 15:20:00,12.76,12.77,12.73,12.73,143600.0,11.6446,11.6538,11.6173,11.6173,143600.0
2013-10-16 15:30:00,12.73,12.76,12.72,12.75,240000.0,11.6173,11.6446,11.6081,11.6355,240000.0
2013-10-16 15:40:00,12.75,12.8,12.74,12.8,615200.0,11.6355,11.6811,11.6264,11.6811,615200.0
2013-10-16 15:50:00,12.8,12.83,12.79,12.82,611600.0,11.6811,11.7085,11.672,11.6994,611600.0
2013-10-17 09:30:00,12.66,12.72,12.66,12.71,1003600.0,11.5534,11.6081,11.5534,11.599,1003600.0
2013-10-17 09:40:00,12.71,12.76,12.71,12.74,666000.0,11.599,11.6446,11.599,11.6264,666000.0
2013-10-17 09:50:00,12.74,12.74,12.7,12.72,186400.0,11.6264,11.6264,11.5899,11.6081,186400.0
2013-10-17 10:00:00,12.73,12.8,12.72,12.77,256400.0,11.6173,11.6811,11.6081,11.6538,256400.0
2013-10-17 10:10:00,12.77,12.79,12.74,12.78,407200.0,11.6538,11.672,11.6264,11.6629,407200.0
2013-10-17 10:20:00,12.78,12.83,12.77,12.81,164400.0,11.6629,11.7085,11.6538,11.6903,164400.0
2013-10-17 10:30:00,12.81,12.83,12.8,12.82,247600.0,11.6903,11.7085,11.6811,11.6994,247600.0
2013-10-17 10:40:00,12.82,12.84,12.79,12.8,156000.0,11.6994,11.7176,11.672,11.6811,156000.0
2013-10-17 10:50:00,12.8,12.82,12.8,12.81,292800.0,11.6811,11.6994,11.6811,11.6903,292800.0
2013-10-17 11:00:00,12.82,12.87,12.81,12.86,356800.0,11.6994,11.745,11.6903,11.7359,356800.0
2013-10-17 11:10:00,12.86,12.88,12.86,12.87,166000.0,11.7359,11.7541,11.7359,11.745,166000.0
2013-10-17 11:20:00,12.87,12.88,12.86,12.87,100400.0,11.745,11.7541,11.7359,11.745,100400.0
2013-10-17 11:30:00,12.88,12.93,12.88,12.9,177600.0,11.7541,11.7998,11.7541,11.7724,177600.0
2013-10-17 11:40:00,12.91,12.95,12.91,12.95,110000.0,11.7815,11.818,11.7815,11.818,110000.0
2013-10-17 11:50:00,12.95,12.95,12.92,12.93,170800.0,11.818,11.818,11.7906,11.7998,170800.0
2013-10-17 12:00:00,12.93,12.94,12.91,12.93,225200.0,11.7998,11.8089,11.7815,11.7998,225200.0
2013-10-17 12:10:00,12.93,12.97,12.92,12.96,206000.0,11.7998,11.8363,11.7906,11.8271,206000.0
2013-10-17 12:20:00,12.97,12.97,12.96,12.96,98800.0,11.8363,11.8363,11.8271,11.8271,98800.0
2013-10-17 12:30:00,12.97,12.98,12.96,12.97,189600.0,11.8363,11.8454,11.8271,11.8363,189600.0
2013-10-17 12:40:00,12.97,12.98,12.97,12.98,67600.0,11.8363,11.8454,11.8363,11.8454,67600.0
2013-10-17 12:50:00,12.98,13.02,12.98,13.02,188400.0,11.8454,11.8819,11.8454,11.8819,188400.0
2013-10-17 13:00:00,13.01,13.01,12.99,13.01,84400.0,11.8728,11.8728,11.8545,11.8728,84400.0
2013-10-17 13:10:00,13.01,13.01,12.95,12.96,194000.0,11.8728,11.8728,11.818,11.8271,194000.0
2013-10-17 13:20:00,12.96,12.96,12.94,12.95,86800.0,11.8271,11.8271,11.8089,11.818,86800.0
2013-10-17 13:30:00,12.95,12.97,12.95,12.97,66800.0,11.818,11.8363,11.818,11.8363,66800.0
2013-10-17 13:40:00,12.97,12.98,12.95,12.95,44400.0,11.8363,11.8454,11.818,11.818,44400.0
2013-10-17 13:50:00,12.95,12.96,12.94,12.94,68400.0,11.818,11.8271,11.8089,11.8089,68400.0
2013-10-17 14:00:00,12.94,12.94,12.93,12.94,120400.0,11.8089,11.8089,11.7998,11.8089,120400.0
2013-10-17 14:10:00,12.94,12.95,12.93,12.93,27600.0,11.8089,11.818,11.7998,11.7998,27600.0
2013-10-17 14:20:00,12.93,12.97,12.93,12.94,110400.0,11.7998,11.8363,11.7998,11.8089,110400.0
2013-10-17 14:30:00,12.94,12.96,12.94,12.96,43200.0,11.8089,11.8271,11.8089,11.8271,43200.0
2013-10-17 14:40:00,12.96,12.97,12.95,12.95,116000.0,11.8271,11.8363,11.818,11.818,116000.0
2013-10-17 14:50:00,12.96,12.97,12.95,12.97,38800.0,11.8271,11.8363,11.818,11.8363,38800.0
2013-10-17 15:00:00,12.97,13.0,12.95,12.99,97200.0,11.8363,11.8637,11.818,11.8545,97200.0
2013-10-17 15:10:00,12.99,13.02,12.99,13.01,155200.0,11.8545,11.8819,11.8545,11.8728,155200.0
2013-10-17 15:20:00,13.01,13.03,12.99,13.01,118800.0,11.8728,11.891,11.8545,11.8728,118800.0
2013-10-17 15:30:00,13.02,13.04,13.01,13.04,95600.0,11.8819,11.9002,11.8728,11.9002,95600.0
2013-10-17 15:40:00,13.03,13.09,13.03,13.09,443200.0,11.891,11.9458,11.891,11.9458,443200.0
2013-10-17 15:50:00,13.09,13.1,13.06,13.08,754400.0,11.9458,11.9549,11.9184,11.9367,754400.0
2013-10-18 09:30:00,13.22,13.24,13.14,13.16,726400.0,12.0644,12.0827,11.9914,12.0097,726400.0
2013-10-18 09:40:00,13.16,13.24,13.16,13.22,827600.0,12.0097,12.0827,12.0097,12.0644,827600.0
2013-10-18 09:50:00,13.23,13.26,13.22,13.26,548800.0,12.0735,12.1009,12.0644,12.1009,548800.0
2013-10-18 10:00:00,13.25,13.28,13.23,13.27,456800.0,12.0918,12.1192,12.0735,12.1101,456800.0
2013-10-18 10:10:00,13.27,13.27,13.22,13.23,349600.0,12.1101,12.1101,12.0644,12.0735,349600.0
2013-10-18 10:20:00,13.22,13.23,13.18,13.19,356800.0,12.0644,12.0735,12.0279,12.037,356800.0
2013-10-18 10:30:00,13.19,13.19,13.14,13.17,517200.0,12.037,12.037,11.9914,12.0188,517200.0
2013-10-18 10:40:00,13.17,13.21,13.16,13.2,441600.0,12.0188,12.0553,12.0097,12.0462,441600.0
2013-10-18 10:50:00,13.2,13.22,13.19,13.2,130800.0,12.0462,12.0644,12.037,12.0462,130800.0
2013-10-18 11:00:00,13.2,13.22,13.18,13.2,442800.0,12.0462,12.0644,12.0279,12.0462,442800.0
2013-10-18 11:10:00,13.2,13.24,13.2,13.23,147600.0,12.0462,12.0827,12.0462,12.0735,147600.0
2013-10-18 11:20:00,13.23,13.23,13.21,13.23,148000.0,12.0735,12.0735,12.0553,12.0735,148000.0
2013-10-18 11:30:00,13.22,13.26,13.22,13.25,318400.0,12.0644,12.1009,12.0644,12.0918,318400.0
2013-10-18 11:40:00,13.24,13.25,13.23,13.24,174000.0,12.0827,12.0918,12.0735,12.0827,174000.0
2013-10-18 11:50:00,13.24,13.24,13.21,13.21,137600.0,12.0827,12.0827,12.0553,12.0553,137600.0
2013-10-18 12:00:00,13.21,13.24,13.19,13.24,320800.0,12.0553,12.0827,12.037,12.0827,320800.0
2013-10-18 12:10:00,13.24,13.25,13.24,13.24,192800.0,12.0827,12.0918,12.0827,12.0827,192800.0
2013-10-18 12:20:00,13.24,13.24,13.24,13.24,94400.0,12.0827,12.0827,12.0827,12.0827,94400.0
2013-10-18 12:30:00,13.24,13.27,13.24,13.26,190000.0,12.0827,12.1101,12.0827,12.1009,190000.0
2013-10-18 12:40:00,13.26,13.27,13.25,13.27,110400.0,12.1009,12.1101,12.0918,12.1101,110400.0
2013-10-18 12:50:00,13.27,13.27,13.24,13.25,165600.0,12.1101,12.1101,12.0827,12.0918,165600.0
2013-10-18 13:00:00,13.26,13.3,13.26,13.3,213600.0,12.1009,12.1374,12.1009,12.1374,213600.0
2013-10-18 13:10:00,13.3,13.31,13.29,13.3,109200.0,12.1374,12.1466,12.1283,12.1374,109200.0
2013-10-18 13:20:00,13.3,13.31,13.28,13.3,192400.0,12.1374,12.1466,12.1192,12.1374,192400.0
2013-10-18 13:30:00,13.3,13.31,13.28,13.3,197200.0,12.1374,12.1466,12.1192,12.1374,197200.0
2013-10-18 13:40:00,13.31,13.33,13.3,13.33,149200.0,12.1466,12.1648,12.1374,12.1648,149200.0
2013-10-18 13:50:00,13.32,13.35,13.32,13.34,104400.0,12.1557,12.1831,12.1557,12.1739,104400.0
2013-10-18 14:00:00,13.35,13.35,13.33,13.34,128800.0,12.1831,12.1831,12.1648,12.1739,128800.0
2013-10-18 14:10:00,13.34,13.34,13.31,13.32,120400.0,12.1739,12.1739,12.1466,12.1557,120400.0
2013-10-18 14:20:00,13.33,13.34,13.33,13.34,119600.0,12.1648,12.1739,12.1648,12.1739,119600.0
2013-10-18 14:30:00,13.34,13.36,13.32,13.35,328800.0,12.1739,12.1922,12.1557,12.1831,328800.0
2013-10-18 14:40:00,13.35,13.37,13.35,13.35,53200.0,12.1831,12.2013,12.1831,12.1831,53200.0
2013-10-18 14:50:00,13.35,13.36,13.33,13.33,161600.0,12.1831,12.1922,12.1648,12.1648,161600.0
2013-10-18 15:00:00,13.33,13.34,13.3,13.31,195600.0,12.1648,12.1739,12.1374,12.1466,195600.0
2013-10-18 15:10:00,13.32,13.32,13.29,13.31,183200.0,12.1557,12.1557,12.1283,12.1466,183200.0
2013-10-18 15:20:00,13.31,13.31,13.29,13.31,151600.0,12.1466,12.1466,12.1283,12.1466,151600.0
2013-10-18 15:30:00,13.31,13.33,13.29,13.29,233200.0,12.1466,12.1648,12.1283,12.1283,233200.0
2013-10-18 15:40:00,13.29,13.32,13.28,13.3,306400.0,12.1283,12.1557,12.1192,12.1374,306400.0
2013-10-18 15:50:00,13.3,13.34,13.3,13.33,628000.0,12.1374,12.1739,12.1374,12.1648,628000.0
2013-10-21 09:30:00,13.35,13.37,13.32,13.33,369200.0,12.1831,12.2013,12.1557,12.1648,369200.0
2013-10-21 09:40:00,13.33,13.34,13.31,13.34,281600.0,12.1648,12.1739,12.1466,12.1739,281600.0
2013-10-21 09:50:00,13.34,13.4,13.34,13.38,375200.0,12.1739,12.2287,12.1739,12.2104,375200.0
2013-10-21 10:00:00,13.39,13.42,13.37,13.38,300400.0,12.2196,12.2469,12.2013,12.2104,300400.0
2013-10-21 10:10:00,13.39,13.4,13.33,13.34,463200.0,12.2196,12.2287,12.1648,12.1739,463200.0
2013-10-21 10:20:00,13.34,13.36,13.32,13.32,205600.0,12.1739,12.1922,12.1557,12.1557,205600.0
2013-10-21 10:30:00,13.32,13.34,13.31,13.32,154800.0,12.1557,12.1739,12.1466,12.1557,154800.0
2013-10-21 10:40:00,13.32,13.32,13.29,13.31,210000.0,12.1557,12.1557,12.1283,12.1466,210000.0
2013-10-21 10:50:00,13.31,13.31,13.27,13.29,134400.0,12.1466,12.1466,12.1101,12.1283,134400.0
2013-10-21 11:00:00,13.29,13.31,13.29,13.29,279600.0,12.1283,12.1466,12.1283,12.1283,279600.0
2013-10-21 11:10:00,13.3,13.33,13.3,13.31,105600.0,12.1374,12.1648,12.1374,12.1466,105600.0
2013-10-21 11:20:00,13.31,13.32,13.3,13.32,71200.0,12.1466,12.1557,12.1374,12.1557,71200.0
2013-10-21 11:30:00,13.33,13.33,13.29,13.29,77200.0,12.1648,12.1648,12.1283,12.1283,77200.0
2013-10-21 11:40:00,13.3,13.31,13.29,13.29,49200.0,12.1374,12.1466,12.1283,12.1283,49200.0
2013-10-21 11:50:00,13.29,13.34,13.29,13.34,108000.0,12.1283,12.1739,12.1283,12.1739,108000.0
2013-10-21 12:00:00,13.33,13.34,13.32,13.33,138000.0,12.1648,12.1739,12.1557,12.1648,138000.0
2013-10-21 12:10:00,13.33,13.34,13.33,13.34,33200.0,12.1648,12.1739,12.1648,12.1739,33200.0
2013-10-21 12:20:00,13.34,13.34,13.33,13.34,54000.0,12.1739,12.1739,12.1648,12.1739,54000.0
2013-10-21 12:30:00,13.34,13.35,13.33,13.35,59600.0,12.1739,12.1831,12.1648,12.1831,59600.0
2013-10-21 12:40:00,13.35,13.35,13.33,13.34,72000.0,12.1831,12.1831,12.1648,12.1739,72000.0
2013-10-21 12:50:00,13.33,13.36,13.33,13.36,14800.0,12.1648,12.1922,12.1648,12.1922,14800.0
2013-10-21 13:00:00,13.36,13.37,13.35,13.36,42000.0,12.1922,12.2013,12.1831,12.1922,42000.0
2013-10-21 13:10:00,13.36,13.36,13.35,13.35,15200.0,12.1922,12.1922,12.1831,12.1831,15200.0
2013-10-21 13:20:00,13.35,13.36,13.34,13.34,51200.0,12.1831,12.1922,12.1739,12.1739,51200.0
2013-10-21 13:30:00,13.34,13.35,13.34,13.35,83200.0,12.1739,12.1831,12.1739,12.1831,83200.0
2013-10-21 13:40:00,13.35,13.35,13.33,13.33,43200.0,12.1831,12.1831,12.1648,12.1648,43200.0
2013-10-21 13:50:00,13.34,13.35,13.34,13.35,78400.0,12.1739,12.1831,12.1739,12.1831,78400.0
2013-10-21 14:00:00,13.33,13.33,13.31,13.31,34400.0,12.1648,12.1648,12.1466,12.1466,34400.0
2013-10-21 14:10:00,13.31,13.32,13.3,13.31,68000.0,12.1466,12.1557,12.1374,12.1466,68000.0
2013-10-21 14:20:00,13.31,13.31,13.25,13.27,352000.0,12.1466,12.1466,12.0918,12.1101,352000.0
2013-10-21 14:30:00,13.28,13.29,13.26,13.28,32000.0,12.1192,12.1283,12.1009,12.1192,32000.0
2013-10-21 14:40:00,13.29,13.3,13.27,13.29,103200.0,12.1283,12.1374,12.1101,12.1283,103200.0
2013-10-21 14:50:00,13.29,13.29,13.27,13.27,97600.0,12.1283,12.1283,12.1101,12.1101,97600.0
2013-10-21 15:00:00,13.27,13.31,13.26,13.3,230800.0,12.1101,12.1466,12.1009,12.1374,230800.0
2013-10-21 15:10:00,13.3,13.33,13.3,13.32,279200.0,12.1374,12.1648,12.1374,12.1557,279200.0
2013-10-21 15:20:00,13.31,13.32,13.3,13.3,397200.0,12.1466,12.1557,12.1374,12.1374,397200.0
2013-10-21 15:30:00,13.3,13.31,13.28,13.31,228400.0,12.1374,12.1466,12.1192,12.1466,228400.0
2013-10-21 15:40:00,13.31,13.33,13.3,13.32,294000.0,12.1466,12.1648,12.1374,12.1557,294000.0
2013-10-21 15:50:00,13.31,13.34,13.31,13.34,409200.0,12.1466,12.1739,12.1466,12.1739,409200.0
2013-10-22 09:30:00,13.46,13.5,13.44,13.48,513600.0,12.2834,12.3199,12.2652,12.3017,513600.0
2013-10-22 09:40:00,13.47,13.51,13.47,13.48,758400.0,12.2926,12.3291,12.2926,12.3017,758400.0
2013-10-22 09:50:00,13.48,13.58,13.48,13.56,556000.0,12.3017,12.393,12.3017,12.3747,556000.0
2013-10-22 10:00:00,13.56,13.62,13.56,13.62,336400.0,12.3747,12.4295,12.3747,12.4295,336400.0
2013-10-22 10:10:00,13.61,13.67,13.61,13.66,378000.0,12.4203,12.4751,12.4203,12.466,378000.0
2013-10-22 10:20:00,13.66,13.69,13.63,13.64,167600.0,12.466,12.4933,12.4386,12.4477,167600.0
2013-10-22 10:30:00,13.63,13.64,13.62,13.63,94400.0,12.4386,12.4477,12.4295,12.4386,94400.0
2013-10-22 10:40:00,13.63,13.63,13.53,13.54,262400.0,12.4386,12.4386,12.3473,12.3564,262400.0
2013-10-22 10:50:00,13.53,13.53,13.4,13.48,789200.0,12.3473,12.3473,12.2287,12.3017,789200.0
2013-10-22 11:00:00,13.49,13.52,13.49,13.5,366400.0,12.3108,12.3382,12.3108,12.3199,366400.0
2013-10-22 11:10:00,13.51,13.52,13.45,13.49,98000.0,12.3291,12.3382,12.2743,12.3108,98000.0
2013-10-22 11:20:00,13.48,13.49,13.43,13.47,324000.0,12.3017,12.3108,12.2561,12.2926,324000.0
2013-10-22 11:30:00,13.46,13.51,13.43,13.51,140800.0,12.2834,12.3291,12.2561,12.3291,140800.0
2013-10-22 11:40:00,13.49,13.53,13.49,13.52,82000.0,12.3108,12.3473,12.3108,12.3382,82000.0
2013-10-22 11:50:00,13.53,13.56,13.52,13.55,108000.0,12.3473,12.3747,12.3382,12.3656,108000.0
2013-10-22 12:00:00,13.56,13.56,13.53,13.54,126400.0,12.3747,12.3747,12.3473,12.3564,126400.0
2013-10-22 12:10:00,13.54,13.54,13.49,13.5,109200.0,12.3564,12.3564,12.3108,12.3199,109200.0
2013-10-22 12:20:00,13.5,13.53,13.5,13.5,54000.0,12.3199,12.3473,12.3199,12.3199,54000.0
2013-10-22 12:30:00,13.5,13.51,13.48,13.49,62800.0,12.3199,12.3291,12.3017,12.3108,62800.0
2013-10-22 12:40:00,13.48,13.5,13.47,13.47,93600.0,12.3017,12.3199,12.2926,12.2926,93600.0
2013-10-22 12:50:00,13.48,13.5,13.48,13.5,48800.0,12.3017,12.3199,12.3017,12.3199,48800.0
2013-10-22 13:00:00,13.5,13.53,13.49,13.52,71200.0,12.3199,12.3473,12.3108,12.3382,71200.0
2013-10-22 13:10:00,13.53,13.53,13.51,13.53,65200.0,12.3473,12.3473,12.3291,12.3473,65200.0
2013-10-22 13:20:00,13.53,13.54,13.52,13.52,106400.0,12.3473,12.3564,12.3382,12.3382,106400.0
2013-10-22 13:30:00,13.51,13.54,13.5,13.54,78400.0,12.3291,12.3564,12.3199,12.3564,78400.0
2013-10-22 13:40:00,13.54,13.55,13.54,13.55,140400.0,12.3564,12.3656,12.3564,12.3656,140400.0
2013-10-22 13:50:00,13.55,13.58,13.55,13.56,98800.0,12.3656,12.393,12.3656,12.3747,98800.0
2013-10-22 14:00:00,13.56,13.57,13.55,13.56,63200.0,12.3747,12.3838,12.3656,12.3747,63200.0
2013-10-22 14:10:00,13.56,13.6,13.56,13.56,145200.0,12.3747,12.4112,12.3747,12.3747,145200.0
2013-10-22 14:20:00,13.56,13.56,13.51,13.53,140000.0,12.3747,12.3747,12.3291,12.3473,140000.0
2013-10-22 14:30:00,13.52,13.56,13.52,13.56,94400.0,12.3382,12.3747,12.3382,12.3747,94400.0
2013-10-22 14:40:00,13.57,13.62,13.55,13.61,114000.0,12.3838,12.4295,12.3656,12.4203,114000.0
2013-10-22 14:50:00,13.62,13.62,13.58,13.58,154400.0,12.4295,12.4295,12.393,12.393,154400.0
2013-10-22 15:00:00,13.6,13.63,13.59,13.63,167600.0,12.4112,12.4386,12.4021,12.4386,167600.0
2013-10-22 15:10:00,13.63,13.66,13.61,13.62,125600.0,12.4386,12.466,12.4203,12.4295,125600.0
2013-10-22 15:20:00,13.62,13.64,13.61,13.63,168800.0,12.4295,12.4477,12.4203,12.4386,168800.0
2013-10-22 15:30:00,13.63,13.63,13.59,13.6,275600.0,12.4386,12.4386,12.4021,12.4112,275600.0
2013-10-22 15:40:00,13.61,13.62,13.56,13.57,320000.0,12.4203,12.4295,12.3747,12.3838,320000.0
2013-10-22 15:50:00,13.57,13.6,13.55,13.58,375200.0,12.3838,12.4112,12.3656,12.393,375200.0
2013-10-23 09:30:00,13.43,13.45,13.38,13.42,461200.0,12.2561,12.2743,12.2104,12.2469,461200.0
2013-10-23 09:40:00,13.42,13.44,13.35,13.37,134800.0,12.2469,12.2652,12.1831,12.2013,134800.0
2013-10-23 09:50:00,13.37,13.38,13.29,13.29,268800.0,12.2013,12.2104,12.1283,12.1283,268800.0
2013-10-23 10:00:00,13.29,13.35,13.27,13.35,178400.0,12.1283,12.1831,12.1101,12.1831,178400.0
2013-10-23 10:10:00,13.34,13.4,13.33,13.38,241600.0,12.1739,12.2287,12.1648,12.2104,241600.0
2013-10-23 10:20:00,13.38,13.38,13.28,13.3,172000.0,12.2104,12.2104,12.1192,12.1374,172000.0
2013-10-23 10:30:00,13.3,13.35,13.28,13.35,246800.0,12.1374,12.1831,12.1192,12.1831,246800.0
2013-10-23 10:40:00,13.35,13.37,13.31,13.31,145200.0,12.1831,12.2013,12.1466,12.1466,145200.0
2013-10-23 10:50:00,13.32,13.32,13.24,13.3,315200.0,12.1557,12.1557,12.0827,12.1374,315200.0
2013-10-23 11:00:00,13.31,13.35,13.3,13.32,110800.0,12.1466,12.1831,12.1374,12.1557,110800.0
2013-10-23 11:10:00,13.32,13.32,13.29,13.31,63200.0,12.1557,12.1557,12.1283,12.1466,63200.0
2013-10-23 11:20:00,13.31,13.39,13.31,13.34,200400.0,12.1466,12.2196,12.1466,12.1739,200400.0
2013-10-23 11:30:00,13.34,13.38,13.34,13.35,39200.0,12.1739,12.2104,12.1739,12.1831,39200.0
2013-10-23 11:40:00,13.36,13.38,13.36,13.37,74400.0,12.1922,12.2104,12.1922,12.2013,74400.0
2013-10-23 11:50:00,13.38,13.38,13.35,13.36,36000.0,12.2104,12.2104,12.1831,12.1922,36000.0
2013-10-23 12:00:00,13.36,13.37,13.32,13.32,31600.0,12.1922,12.2013,12.1557,12.1557,31600.0
2013-10-23 12:10:00,13.33,13.35,13.31,13.31,75200.0,12.1648,12.1831,12.1466,12.1466,75200.0
2013-10-23 12:20:00,13.32,13.32,13.29,13.31,76000.0,12.1557,12.1557,12.1283,12.1466,76000.0
2013-10-23 12:30:00,13.3,13.32,13.3,13.32,66000.0,12.1374,12.1557,12.1374,12.1557,66000.0
2013-10-23 12:40:00,13.31,13.33,13.29,13.33,75200.0,12.1466,12.1648,12.1283,12.1648,75200.0
2013-10-23 12:50:00,13.33,13.37,13.32,13.36,150000.0,12.1648,12.2013,12.1557,12.1922,150000.0
2013-10-23 13:00:00,13.37,13.38,13.35,13.37,66800.0,12.2013,12.2104,12.1831,12.2013,66800.0
2013-10-23 13:10:00,13.35,13.38,13.35,13.38,15200.0,12.1831,12.2104,12.1831,12.2104,15200.0
2013-10-23 13:20:00,13.37,13.39,13.36,13.38,10000.0,12.2013,12.2196,12.1922,12.2104,10000.0
2013-10-23 13:30:00,13.38,13.38,13.36,13.36,24400.0,12.2104,12.2104,12.1922,12.1922,24400.0
2013-10-23 13:40:00,13.34,13.35,13.33,13.35,43200.0,12.1739,12.1831,12.1648,12.1831,43200.0
2013-10-23 13:50:00,13.36,13.38,13.36,13.36,67600.0,12.1922,12.2104,12.1922,12.1922,67600.0
2013-10-23 14:00:00,13.35,13.36,13.34,13.36,27200.0,12.1831,12.1922,12.1739,12.1922,27200.0
2013-10-23 14:10:00,13.34,13.36,13.34,13.36,8400.0,12.1739,12.1922,12.1739,12.1922,8400.0
2013-10-23 14:20:00,13.36,13.37,13.35,13.36,18000.0,12.1922,12.2013,12.1831,12.1922,18000.0
2013-10-23 14:30:00,13.36,13.38,13.35,13.37,53600.0,12.1922,12.2104,12.1831,12.2013,53600.0
2013-10-23 14:40:00,13.38,13.43,13.38,13.41,86400.0,12.2104,12.2561,12.2104,12.2378,86400.0
2013-10-23 14:50:00,13.42,13.42,13.4,13.41,28400.0,12.2469,12.2469,12.2287,12.2378,28400.0
2013-10-23 15:00:00,13.4,13.43,13.39,13.4,104800.0,12.2287,12.2561,12.2196,12.2287,104800.0
2013-10-23 15:10:00,13.4,13.41,13.35,13.36,146000.0,12.2287,12.2378,12.1831,12.1922,146000.0
2013-10-23 15:20:00,13.34,13.36,13.34,13.35,52400.0,12.1739,12.1922,12.1739,12.1831,52400.0
2013-10-23 15:30:00,13.35,13.39,13.35,13.36,78800.0,12.1831,12.2196,12.1831,12.1922,78800.0
2013-10-23 15:40:00,13.36,13.39,13.35,13.35,142000.0,12.1922,12.2196,12.1831,12.1831,142000.0
2013-10-23 15:50:00,13.37,13.38,13.35,13.38,506400.0,12.2013,12.2104,12.1831,12.2104,506400.0
2013-10-24 09:30:00,13.45,13.47,13.4,13.4,565600.0,12.2743,12.2926,12.2287,12.2287,565600.0
2013-10-24 09:40:00,13.4,13.4,13.36,13.39,140800.0,12.2287,12.2287,12.1922,12.2196,140800.0
2013-10-24 09:50:00,13.39,13.43,13.39,13.43,104000.0,12.2196,12.2561,12.2196,12.2561,104000.0
2013-10-24 10:00:00,13.42,13.43,13.38,13.43,42000.0,12.2469,12.2561,12.2104,12.2561,42000.0
2013-10-24 10:10:00,13.41,13.46,13.41,13.45,91600.0,12.2378,12.2834,12.2378,12.2743,91600.0
2013-10-24 10:20:00,13.46,13.47,13.38,13.4,273200.0,12.2834,12.2926,12.2104,12.2287,273200.0
2013-10-24 10:30:00,13.41,13.45,13.38,13.43,54400.0,12.2378,12.2743,12.2104,12.2561,54400.0
2013-10-24 10:40:00,13.44,13.45,13.42,13.44,23600.0,12.2652,12.2743,12.2469,12.2652,23600.0
2013-10-24 10:50:00,13.43,13.45,13.41,13.45,24000.0,12.2561,12.2743,12.2378,12.2743,24000.0
2013-10-24 11:00:00,13.46,13.49,13.44,13.49,52400.0,12.2834,12.3108,12.2652,12.3108,52400.0
2013-10-24 11:10:00,13.48,13.49,13.47,13.47,97600.0,12.3017,12.3108,12.2926,12.2926,97600.0
2013-10-24 11:20:00,13.47,13.5,13.47,13.5,53600.0,12.2926,12.3199,12.2926,12.3199,53600.0
2013-10-24 11:30:00,13.5,13.5,13.47,13.48,133200.0,12.3199,12.3199,12.2926,12.3017,133200.0
2013-10-24 11:40:00,13.48,13.49,13.47,13.49,112800.0,12.3017,12.3108,12.2926,12.3108,112800.0
2013-10-24 11:50:00,13.5,13.5,13.47,13.48,42800.0,12.3199,12.3199,12.2926,12.3017,42800.0
2013-10-24 12:00:00,13.48,13.49,13.47,13.49,12800.0,12.3017,12.3108,12.2926,12.3108,12800.0
2013-10-24 12:10:00,13.49,13.5,13.47,13.47,21600.0,12.3108,12.3199,12.2926,12.2926,21600.0
2013-10-24 12:20:00,13.47,13.5,13.47,13.49,39600.0,12.2926,12.3199,12.2926,12.3108,39600.0
2013-10-24 12:30:00,13.49,13.49,13.45,13.46,111600.0,12.3108,12.3108,12.2743,12.2834,111600.0
2013-10-24 12:40:00,13.44,13.47,13.44,13.47,10000.0,12.2652,12.2926,12.2652,12.2926,10000.0
2013-10-24 12:50:00,13.47,13.52,13.47,13.52,90400.0,12.2926,12.3382,12.2926,12.3382,90400.0
2013-10-24 13:00:00,13.52,13.52,13.5,13.5,43200.0,12.3382,12.3382,12.3199,12.3199,43200.0
2013-10-24 13:10:00,13.51,13.51,13.46,13.48,55600.0,12.3291,12.3291,12.2834,12.3017,55600.0
2013-10-24 13:20:00,13.48,13.51,13.48,13.5,36800.0,12.3017,12.3291,12.3017,12.3199,36800.0
2013-10-24 13:30:00,13.5,13.51,13.49,13.49,21200.0,12.3199,12.3291,12.3108,12.3108,21200.0
2013-10-24 13:40:00,13.49,13.5,13.49,13.49,53200.0,12.3108,12.3199,12.3108,12.3108,53200.0
2013-10-24 13:50:00,13.48,13.49,13.48,13.49,8800.0,12.3017,12.3108,12.3017,12.3108,8800.0
2013-10-24 14:00:00,13.49,13.49,13.47,13.47,4400.0,12.3108,12.3108,12.2926,12.2926,4400.0
2013-10-24 14:10:00,13.49,13.51,13.49,13.51,34400.0,12.3108,12.3291,12.3108,12.3291,34400.0
2013-10-24 14:20:00,13.51,13.52,13.5,13.52,22800.0,12.3291,12.3382,12.3199,12.3382,22800.0
2013-10-24 14:30:00,13.51,13.53,13.5,13.53,68800.0,12.3291,12.3473,12.3199,12.3473,68800.0
2013-10-24 14:40:00,13.52,13.54,13.52,13.54,78000.0,12.3382,12.3564,12.3382,12.3564,78000.0
2013-10-24 14:50:00,13.53,13.56,13.53,13.55,29200.0,12.3473,12.3747,12.3473,12.3656,29200.0
2013-10-24 15:00:00,13.55,13.56,13.53,13.53,164400.0,12.3656,12.3747,12.3473,12.3473,164400.0
2013-10-24 15:10:00,13.53,13.54,13.53,13.53,12800.0,12.3473,12.3564,12.3473,12.3473,12800.0
2013-10-24 15:20:00,13.53,13.54,13.52,13.52,31600.0,12.3473,12.3564,12.3382,12.3382,31600.0
2013-10-24 15:30:00,13.53,13.53,13.5,13.5,63200.0,12.3473,12.3473,12.3199,12.3199,63200.0
2013-10-24 15:40:00,13.49,13.51,13.48,13.49,100800.0,12.3108,12.3291,12.3017,12.3108,100800.0
2013-10-24 15:50:00,13.5,13.53,13.49,13.5,346800.0,12.3199,12.3473,12.3108,12.3199,346800.0
2013-10-25 09:30:00,13.59,13.62,13.56,13.6,1010000.0,12.4021,12.4295,12.3747,12.4112,1010000.0
2013-10-25 09:40:00,13.59,13.62,13.57,13.58,408800.0,12.4021,12.4295,12.3838,12.393,408800.0
2013-10-25 09:50:00,13.58,13.63,13.58,13.61,300000.0,12.393,12.4386,12.393,12.4203,300000.0
2013-10-25 10:00:00,13.62,13.66,13.62,13.62,362400.0,12.4295,12.466,12.4295,12.4295,362400.0
2013-10-25 10:10:00,13.62,13.63,13.57,13.58,328800.0,12.4295,12.4386,12.3838,12.393,328800.0
2013-10-25 10:20:00,13.58,13.58,13.54,13.55,315600.0,12.393,12.393,12.3564,12.3656,315600.0
2013-10-25 10:30:00,13.54,13.57,13.53,13.56,514800.0,12.3564,12.3838,12.3473,12.3747,514800.0
2013-10-25 10:40:00,13.56,13.57,13.53,13.56,283200.0,12.3747,12.3838,12.3473,12.3747,283200.0
2013-10-25 10:50:00,13.56,13.59,13.56,13.57,166000.0,12.3747,12.4021,12.3747,12.3838,166000.0
2013-10-25 11:00:00,13.58,13.6,13.54,13.54,229600.0,12.393,12.4112,12.3564,12.3564,229600.0
2013-10-25 11:10:00,13.54,13.59,13.54,13.57,150000.0,12.3564,12.4021,12.3564,12.3838,150000.0
2013-10-25 11:20:00,13.58,13.59,13.56,13.59,155200.0,12.393,12.4021,12.3747,12.4021,155200.0
2013-10-25 11:30:00,13.59,13.62,13.58,13.6,273200.0,12.4021,12.4295,12.393,12.4112,273200.0
2013-10-25 11:40:00,13.6,13.6,13.56,13.56,66800.0,12.4112,12.4112,12.3747,12.3747,66800.0
2013-10-25 11:50:00,13.56,13.56,13.54,13.56,134800.0,12.3747,12.3747,12.3564,12.3747,134800.0
2013-10-25 12:00:00,13.56,13.56,13.54,13.55,87200.0,12.3747,12.3747,12.3564,12.3656,87200.0
2013-10-25 12:10:00,13.55,13.55,13.51,13.54,125600.0,12.3656,12.3656,12.3291,12.3564,125600.0
2013-10-25 12:20:00,13.54,13.56,13.54,13.56,84400.0,12.3564,12.3747,12.3564,12.3747,84400.0
2013-10-25 12:30:00,13.56,13.58,13.55,13.58,60000.0,12.3747,12.393,12.3656,12.393,60000.0
2013-10-25 12:40:00,13.57,13.59,13.57,13.59,115600.0,12.3838,12.4021,12.3838,12.4021,115600.0
2013-10-25 12:50:00,13.59,13.59,13.58,13.59,70000.0,12.4021,12.4021,12.393,12.4021,70000.0
2013-10-25 13:00:00,13.59,13.59,13.58,13.58,74000.0,12.4021,12.4021,12.393,12.393,74000.0
2013-10-25 13:10:00,13.57,13.61,13.57,13.6,177600.0,12.3838,12.4203,12.3838,12.4112,177600.0
2013-10-25 13:20:00,13.6,13.6,13.56,13.58,111600.0,12.4112,12.4112,12.3747,12.393,111600.0
2013-10-25 13:30:00,13.58,13.58,13.56,13.58,50400.0,12.393,12.393,12.3747,12.393,50400.0
2013-10-25 13:40:00,13.58,13.59,13.57,13.57,50800.0,12.393,12.4021,12.3838,12.3838,50800.0
2013-10-25 13:50:00,13.57,13.59,13.57,13.59,61600.0,12.3838,12.4021,12.3838,12.4021,61600.0
2013-10-25 14:00:00,13.58,13.63,13.58,13.62,318800.0,12.393,12.4386,12.393,12.4295,318800.0
2013-10-25 14:10:00,13.62,13.62,13.61,13.62,144000.0,12.4295,12.4295,12.4203,12.4295,144000.0
2013-10-25 14:20:00,13.62,13.63,13.61,13.62,83200.0,12.4295,12.4386,12.4203,12.4295,83200.0
2013-10-25 14:30:00,13.62,13.62,13.6,13.61,52400.0,12.4295,12.4295,12.4112,12.4203,52400.0
2013-10-25 14:40:00,13.61,13.62,13.61,13.62,52400.0,12.4203,12.4295,12.4203,12.4295,52400.0
2013-10-25 14:50:00,13.61,13.62,13.61,13.62,66000.0,12.4203,12.4295,12.4203,12.4295,66000.0
2013-10-25 15:00:00,13.62,13.62,13.59,13.59,88400.0,12.4295,12.4295,12.4021,12.4021,88400.0
2013-10-25 15:10:00,13.6,13.61,13.59,13.6,54800.0,12.4112,12.4203,12.4021,12.4112,54800.0
2013-10-25 15:20:00,13.6,13.61,13.59,13.6,97600.0,12.4112,12.4203,12.4021,12.4112,97600.0
2013-10-25 15:30:00,13.6,13.63,13.6,13.62,106000.0,12.4112,12.4386,12.4112,12.4295,106000.0
2013-10-25 15:40:00,13.62,13.66,13.62,13.65,277600.0,12.4295,12.466,12.4295,12.4568,277600.0
2013-10-25 15:50:00,13.65,13.69,13.65,13.69,891600.0,12.4568,12.4933,12.4568,12.4933,891600.0
2013-10-28 09:30:00,13.68,13.69,13.64,13.67,237600.0,12.4842,12.4933,12.4477,12.4751,237600.0
2013-10-28 09:40:00,13.67,13.71,13.65,13.7,135200.0,12.4751,12.5116,12.4568,12.5025,135200.0
2013-10-28 09:50:00,13.7,13.71,13.66,13.68,112400.0,12.5025,12.5116,12.466,12.4842,112400.0
2013-10-28 10:00:00,13.68,13.72,13.66,13.71,230000.0,12.4842,12.5207,12.466,12.5116,230000.0
2013-10-28 10:10:00,13.72,13.76,13.72,13.74,390800.0,12.5207,12.5572,12.5207,12.539,390800.0
2013-10-28 10:20:00,13.76,13.76,13.72,13.72,276800.0,12.5572,12.5572,12.5207,12.5207,276800.0
2013-10-28 10:30:00,13.72,13.73,13.7,13.73,96400.0,12.5207,12.5298,12.5025,12.5298,96400.0
2013-10-28 10:40:00,13.72,13.72,13.7,13.72,26000.0,12.5207,12.5207,12.5025,12.5207,26000.0
2013-10-28 10:50:00,13.71,13.72,13.63,13.65,171200.0,12.5116,12.5207,12.4386,12.4568,171200.0
2013-10-28 11:00:00,13.64,13.65,13.64,13.65,24000.0,12.4477,12.4568,12.4477,12.4568,24000.0
2013-10-28 11:10:00,13.66,13.67,13.65,13.67,151600.0,12.466,12.4751,12.4568,12.4751,151600.0
2013-10-28 11:20:00,13.67,13.7,13.64,13.7,103600.0,12.4751,12.5025,12.4477,12.5025,103600.0
2013-10-28 11:30:00,13.7,13.71,13.69,13.71,35600.0,12.5025,12.5116,12.4933,12.5116,35600.0
2013-10-28 11:40:00,13.7,13.7,13.7,13.7,4400.0,12.5025,12.5025,12.5025,12.5025,4400.0
2013-10-28 11:50:00,13.7,13.73,13.7,13.72,47200.0,12.5025,12.5298,12.5025,12.5207,47200.0
2013-10-28 12:00:00,13.73,13.73,13.72,13.72,209600.0,12.5298,12.5298,12.5207,12.5207,209600.0
2013-10-28 12:10:00,13.74,13.75,13.73,13.75,42400.0,12.539,12.5481,12.5298,12.5481,42400.0
2013-10-28 12:20:00,13.75,13.75,13.73,13.74,70800.0,12.5481,12.5481,12.5298,12.539,70800.0
2013-10-28 12:30:00,13.75,13.75,13.72,13.74,18800.0,12.5481,12.5481,12.5207,12.539,18800.0
2013-10-28 12:40:00,13.74,13.79,13.74,13.78,126000.0,12.539,12.5846,12.539,12.5755,126000.0
2013-10-28 12:50:00,13.78,13.79,13.77,13.78,50400.0,12.5755,12.5846,12.5663,12.5755,50400.0
2013-10-28 13:00:00,13.79,13.79,13.78,13.78,39200.0,12.5846,12.5846,12.5755,12.5755,39200.0
2013-10-28 13:10:00,13.78,13.79,13.77,13.77,74400.0,12.5755,12.5846,12.5663,12.5663,74400.0
2013-10-28 13:20:00,13.77,13.77,13.76,13.77,15200.0,12.5663,12.5663,12.5572,12.5663,15200.0
2013-10-28 13:30:00,13.77,13.77,13.76,13.77,6400.0,12.5663,12.5663,12.5572,12.5663,6400.0
2013-10-28 13:40:00,13.78,13.78,13.77,13.78,20800.0,12.5755,12.5755,12.5663,12.5755,20800.0
2013-10-28 13:50:00,13.77,13.78,13.76,13.76,69200.0,12.5663,12.5755,12.5572,12.5572,69200.0
2013-10-28 14:00:00,13.77,13.78,13.76,13.78,11200.0,12.5663,12.5755,12.5572,12.5755,11200.0
2013-10-28 14:10:00,13.77,13.78,13.76,13.78,23200.0,12.5663,12.5755,12.5572,12.5755,23200.0
2013-10-28 14:20:00,13.77,13.8,13.77,13.8,51200.0,12.5663,12.5937,12.5663,12.5937,51200.0
2013-10-28 14:30:00,13.8,13.81,13.79,13.8,45200.0,12.5937,12.6028,12.5846,12.5937,45200.0
2013-10-28 14:40:00,13.8,13.81,13.8,13.8,60400.0,12.5937,12.6028,12.5937,12.5937,60400.0
2013-10-28 14:50:00,13.81,13.81,13.8,13.8,38800.0,12.6028,12.6028,12.5937,12.5937,38800.0
2013-10-28 15:00:00,13.8,13.8,13.76,13.76,39200.0,12.5937,12.5937,12.5572,12.5572,39200.0
2013-10-28 15:10:00,13.76,13.77,13.74,13.74,40000.0,12.5572,12.5663,12.539,12.539,40000.0
2013-10-28 15:20:00,13.76,13.76,13.74,13.74,50000.0,12.5572,12.5572,12.539,12.539,50000.0
2013-10-28 15:30:00,13.74,13.75,13.73,13.74,45600.0,12.539,12.5481,12.5298,12.539,45600.0
2013-10-28 15:40:00,13.73,13.74,13.68,13.7,217200.0,12.5298,12.539,12.4842,12.5025,217200.0
2013-10-28 15:50:00,13.69,13.76,13.68,13.76,381200.0,12.4933,12.5572,12.4842,12.5572,381200.0
2013-10-29 09:30:00,13.84,13.9,13.84,13.86,241200.0,12.6302,12.685,12.6302,12.6485,241200.0
2013-10-29 09:40:00,13.86,13.87,13.85,13.87,204000.0,12.6485,12.6576,12.6394,12.6576,204000.0
2013-10-29 09:50:00,13.88,13.89,13.81,13.84,202000.0,12.6667,12.6759,12.6028,12.6302,202000.0
2013-10-29 10:00:00,13.84,13.86,13.79,13.8,336800.0,12.6302,12.6485,12.5846,12.5937,336800.0
2013-10-29 10:10:00,13.81,13.85,13.81,13.84,182000.0,12.6028,12.6394,12.6028,12.6302,182000.0
2013-10-29 10:20:00,13.85,13.85,13.82,13.85,116800.0,12.6394,12.6394,12.612,12.6394,116800.0
2013-10-29 10:30:00,13.86,13.89,13.86,13.86,302800.0,12.6485,12.6759,12.6485,12.6485,302800.0
2013-10-29 10:40:00,13.86,13.86,13.83,13.84,170000.0,12.6485,12.6485,12.6211,12.6302,170000.0
2013-10-29 10:50:00,13.84,13.84,13.8,13.81,184000.0,12.6302,12.6302,12.5937,12.6028,184000.0
2013-10-29 11:00:00,13.81,13.86,13.81,13.86,106400.0,12.6028,12.6485,12.6028,12.6485,106400.0
2013-10-29 11:10:00,13.86,13.86,13.85,13.86,95200.0,12.6485,12.6485,12.6394,12.6485,95200.0
2013-10-29 11:20:00,13.85,13.88,13.85,13.86,69200.0,12.6394,12.6667,12.6394,12.6485,69200.0
2013-10-29 11:30:00,13.86,13.86,13.83,13.83,74000.0,12.6485,12.6485,12.6211,12.6211,74000.0
2013-10-29 11:40:00,13.83,13.85,13.83,13.84,28800.0,12.6211,12.6394,12.6211,12.6302,28800.0
2013-10-29 11:50:00,13.85,13.87,13.84,13.85,35600.0,12.6394,12.6576,12.6302,12.6394,35600.0
2013-10-29 12:00:00,13.86,13.88,13.85,13.88,48800.0,12.6485,12.6667,12.6394,12.6667,48800.0
2013-10-29 12:10:00,13.87,13.89,13.87,13.88,53200.0,12.6576,12.6759,12.6576,12.6667,53200.0
2013-10-29 12:20:00,13.88,13.93,13.88,13.92,176800.0,12.6667,12.7124,12.6667,12.7032,176800.0
2013-10-29 12:30:00,13.92,13.93,13.91,13.91,159200.0,12.7032,12.7124,12.6941,12.6941,159200.0
2013-10-29 12:40:00,13.92,13.92,13.9,13.92,95600.0,12.7032,12.7032,12.685,12.7032,95600.0
2013-10-29 12:50:00,13.92,13.94,13.91,13.92,159600.0,12.7032,12.7215,12.6941,12.7032,159600.0
2013-10-29 13:00:00,13.92,13.95,13.92,13.93,84400.0,12.7032,12.7306,12.7032,12.7124,84400.0
2013-10-29 13:10:00,13.93,13.93,13.92,13.92,118400.0,12.7124,12.7124,12.7032,12.7032,118400.0
2013-10-29 13:20:00,13.92,13.92,13.9,13.9,102000.0,12.7032,12.7032,12.685,12.685,102000.0
2013-10-29 13:30:00,13.9,13.92,13.9,13.9,148400.0,12.685,12.7032,12.685,12.685,148400.0
2013-10-29 13:40:00,13.9,13.92,13.9,13.91,44800.0,12.685,12.7032,12.685,12.6941,44800.0
2013-10-29 13:50:00,13.91,13.92,13.9,13.91,29600.0,12.6941,12.7032,12.685,12.6941,29600.0
2013-10-29 14:00:00,13.91,13.94,13.91,13.94,140400.0,12.6941,12.7215,12.6941,12.7215,140400.0
2013-10-29 14:10:00,13.94,13.94,13.92,13.93,95200.0,12.7215,12.7215,12.7032,12.7124,95200.0
2013-10-29 14:20:00,13.92,13.93,13.91,13.92,48400.0,12.7032,12.7124,12.6941,12.7032,48400.0
2013-10-29 14:30:00,13.93,13.93,13.92,13.93,66400.0,12.7124,12.7124,12.7032,12.7124,66400.0
2013-10-29 14:40:00,13.93,13.95,13.93,13.94,61600.0,12.7124,12.7306,12.7124,12.7215,61600.0
2013-10-29 14:50:00,13.94,13.95,13.94,13.94,80000.0,12.7215,12.7306,12.7215,12.7215,80000.0
2013-10-29 15:00:00,13.93,13.93,13.92,13.92,128000.0,12.7124,12.7124,12.7032,12.7032,128000.0
2013-10-29 15:10:00,13.91,13.94,13.91,13.94,50000.0,12.6941,12.7215,12.6941,12.7215,50000.0
2013-10-29 15:20:00,13.93,13.93,13.89,13.91,118400.0,12.7124,12.7124,12.6759,12.6941,118400.0
2013-10-29 15:30:00,13.92,13.92,13.88,13.91,177200.0,12.7032,12.7032,12.6667,12.6941,177200.0
2013-10-29 15:40:00,13.91,13.93,13.9,13.92,178800.0,12.6941,12.7124,12.685,12.7032,178800.0
2013-10-29 15:50:00,13.92,13.98,13.92,13.98,405600.0,12.7032,12.758,12.7032,12.758,405600.0
2013-10-30 09:30:00,14.03,14.06,14.0,14.0,294800.0,12.8036,12.831,12.7762,12.7762,294800.0
2013-10-30 09:40:00,14.0,14.01,13.97,14.01,246800.0,12.7762,12.7854,12.7489,12.7854,246800.0
2013-10-30 09:50:00,14.02,14.02,13.99,13.99,120000.0,12.7945,12.7945,12.7671,12.7671,120000.0
2013-10-30 10:00:00,14.0,14.01,13.95,13.96,125200.0,12.7762,12.7854,12.7306,12.7397,125200.0
2013-10-30 10:10:00,13.96,13.97,13.95,13.96,128400.0,12.7397,12.7489,12.7306,12.7397,128400.0
2013-10-30 10:20:00,13.95,13.97,13.94,13.97,50400.0,12.7306,12.7489,12.7215,12.7489,50400.0
2013-10-30 10:30:00,13.97,13.99,13.94,13.94,198800.0,12.7489,12.7671,12.7215,12.7215,198800.0
2013-10-30 10:40:00,13.94,14.0,13.94,13.99,54800.0,12.7215,12.7762,12.7215,12.7671,54800.0
2013-10-30 10:50:00,13.99,14.01,13.97,13.99,347200.0,12.7671,12.7854,12.7489,12.7671,347200.0
2013-10-30 11:00:00,13.99,14.01,13.98,13.99,73600.0,12.7671,12.7854,12.758,12.7671,73600.0
2013-10-30 11:10:00,13.99,13.99,13.94,13.95,212800.0,12.7671,12.7671,12.7215,12.7306,212800.0
2013-10-30 11:20:00,13.95,13.95,13.9,13.9,202800.0,12.7306,12.7306,12.685,12.685,202800.0
2013-10-30 11:30:00,13.9,13.9,13.86,13.87,195200.0,12.685,12.685,12.6485,12.6576,195200.0
2013-10-30 11:40:00,13.87,13.89,13.86,13.88,68800.0,12.6576,12.6759,12.6485,12.6667,68800.0
2013-10-30 11:50:00,13.86,13.88,13.85,13.87,192000.0,12.6485,12.6667,12.6394,12.6576,192000.0
2013-10-30 12:00:00,13.86,13.89,13.86,13.88,86000.0,12.6485,12.6759,12.6485,12.6667,86000.0
2013-10-30 12:10:00,13.88,13.9,13.87,13.87,50800.0,12.6667,12.685,12.6576,12.6576,50800.0
2013-10-30 12:20:00,13.88,13.88,13.86,13.87,34400.0,12.6667,12.6667,12.6485,12.6576,34400.0
2013-10-30 12:30:00,13.87,13.9,13.87,13.89,10400.0,12.6576,12.685,12.6576,12.6759,10400.0
2013-10-30 12:40:00,13.88,13.93,13.88,13.92,44000.0,12.6667,12.7124,12.6667,12.7032,44000.0
2013-10-30 12:50:00,13.92,13.93,13.92,13.92,18400.0,12.7032,12.7124,12.7032,12.7032,18400.0
2013-10-30 13:00:00,13.93,13.93,13.9,13.91,34400.0,12.7124,12.7124,12.685,12.6941,34400.0
2013-10-30 13:10:00,13.9,13.92,13.9,13.92,38000.0,12.685,12.7032,12.685,12.7032,38000.0
2013-10-30 13:20:00,13.9,13.9,13.86,13.86,145600.0,12.685,12.685,12.6485,12.6485,145600.0
2013-10-30 13:30:00,13.85,13.87,13.85,13.87,155600.0,12.6394,12.6576,12.6394,12.6576,155600.0
2013-10-30 13:40:00,13.87,13.87,13.82,13.83,90400.0,12.6576,12.6576,12.612,12.6211,90400.0
2013-10-30 13:50:00,13.83,13.85,13.82,13.84,224000.0,12.6211,12.6394,12.612,12.6302,224000.0
2013-10-30 14:00:00,13.86,13.94,13.77,13.83,442000.0,12.6485,12.7215,12.5663,12.6211,442000.0
2013-10-30 14:10:00,13.83,13.9,13.65,13.69,640400.0,12.6211,12.685,12.4568,12.4933,640400.0
2013-10-30 14:20:00,13.69,13.74,13.62,13.68,394800.0,12.4933,12.539,12.4295,12.4842,394800.0
2013-10-30 14:30:00,13.68,13.75,13.66,13.71,463200.0,12.4842,12.5481,12.466,12.5116,463200.0
2013-10-30 14:40:00,13.74,13.76,13.67,13.72,119200.0,12.539,12.5572,12.4751,12.5207,119200.0
2013-10-30 14:50:00,13.72,13.78,13.68,13.75,112800.0,12.5207,12.5755,12.4842,12.5481,112800.0
2013-10-30 15:00:00,13.75,13.83,13.74,13.77,148000.0,12.5481,12.6211,12.539,12.5663,148000.0
2013-10-30 15:10:00,13.77,13.77,13.73,13.75,76000.0,12.5663,12.5663,12.5298,12.5481,76000.0
2013-10-30 15:20:00,13.78,13.79,13.74,13.78,43200.0,12.5755,12.5846,12.539,12.5755,43200.0
2013-10-30 15:30:00,13.78,13.81,13.78,13.8,102800.0,12.5755,12.6028,12.5755,12.5937,102800.0
2013-10-30 15:40:00,13.81,13.84,13.77,13.78,222400.0,12.6028,12.6302,12.5663,12.5755,222400.0
2013-10-30 15:50:00,13.78,13.8,13.75,13.78,379600.0,12.5755,12.5937,12.5481,12.5755,379600.0
2013-10-31 09:30:00,13.74,13.76,13.71,13.76,425200.0,12.539,12.5572,12.5116,12.5572,425200.0
2013-10-31 09:40:00,13.77,13.85,13.77,13.79,586000.0,12.5663,12.6394,12.5663,12.5846,586000.0
2013-10-31 09:50:00,13.8,13.81,13.66,13.68,890800.0,12.5937,12.6028,12.466,12.4842,890800.0
2013-10-31 10:00:00,13.66,13.66,13.6,13.64,363600.0,12.466,12.466,12.4112,12.4477,363600.0
2013-10-31 10:10:00,13.65,13.69,13.62,13.65,210400.0,12.4568,12.4933,12.4295,12.4568,210400.0
2013-10-31 10:20:00,13.66,13.68,13.62,13.65,192800.0,12.466,12.4842,12.4295,12.4568,192800.0
2013-10-31 10:30:00,13.65,13.69,13.58,13.6,338800.0,12.4568,12.4933,12.393,12.4112,338800.0
2013-10-31 10:40:00,13.6,13.69,13.6,13.67,386800.0,12.4112,12.4933,12.4112,12.4751,386800.0
2013-10-31 10:50:00,13.68,13.71,13.67,13.68,133600.0,12.4842,12.5116,12.4751,12.4842,133600.0
2013-10-31 11:00:00,13.68,13.71,13.67,13.68,159200.0,12.4842,12.5116,12.4751,12.4842,159200.0
2013-10-31 11:10:00,13.68,13.73,13.68,13.71,164400.0,12.4842,12.5298,12.4842,12.5116,164400.0
2013-10-31 11:20:00,13.72,13.77,13.72,13.76,281200.0,12.5207,12.5663,12.5207,12.5572,281200.0
2013-10-31 11:30:00,13.76,13.8,13.76,13.79,111200.0,12.5572,12.5937,12.5572,12.5846,111200.0
2013-10-31 11:40:00,13.79,13.8,13.76,13.77,154400.0,12.5846,12.5937,12.5572,12.5663,154400.0
2013-10-31 11:50:00,13.77,13.78,13.74,13.74,84800.0,12.5663,12.5755,12.539,12.539,84800.0
2013-10-31 12:00:00,13.74,13.77,13.72,13.76,116400.0,12.539,12.5663,12.5207,12.5572,116400.0
2013-10-31 12:10:00,13.76,13.78,13.76,13.77,53600.0,12.5572,12.5755,12.5572,12.5663,53600.0
2013-10-31 12:20:00,13.77,13.79,13.77,13.77,96400.0,12.5663,12.5846,12.5663,12.5663,96400.0
2013-10-31 12:30:00,13.76,13.82,13.76,13.81,177200.0,12.5572,12.612,12.5572,12.6028,177200.0
2013-10-31 12:40:00,13.81,13.83,13.79,13.79,100800.0,12.6028,12.6211,12.5846,12.5846,100800.0
2013-10-31 12:50:00,13.79,13.79,13.77,13.78,117600.0,12.5846,12.5846,12.5663,12.5755,117600.0
2013-10-31 13:00:00,13.78,13.79,13.77,13.78,59600.0,12.5755,12.5846,12.5663,12.5755,59600.0
2013-10-31 13:10:00,13.77,13.8,13.77,13.8,57600.0,12.5663,12.5937,12.5663,12.5937,57600.0
2013-10-31 13:20:00,13.8,13.81,13.79,13.81,61200.0,12.5937,12.6028,12.5846,12.6028,61200.0
2013-10-31 13:30:00,13.81,13.82,13.79,13.8,68000.0,12.6028,12.612,12.5846,12.5937,68000.0
2013-10-31 13:40:00,13.8,13.82,13.8,13.81,70400.0,12.5937,12.612,12.5937,12.6028,70400.0
2013-10-31 13:50:00,13.81,13.81,13.78,13.8,88400.0,12.6028,12.6028,12.5755,12.5937,88400.0
2013-10-31 14:00:00,13.81,13.81,13.78,13.8,55200.0,12.6028,12.6028,12.5755,12.5937,55200.0
2013-10-31 14:10:00,13.8,13.89,13.8,13.88,424400.0,12.5937,12.6759,12.5937,12.6667,424400.0
2013-10-31 14:20:00,13.89,13.9,13.87,13.88,99200.0,12.6759,12.685,12.6576,12.6667,99200.0
2013-10-31 14:30:00,13.88,13.9,13.87,13.88,162000.0,12.6667,12.685,12.6576,12.6667,162000.0
2013-10-31 14:40:00,13.88,13.89,13.86,13.87,67200.0,12.6667,12.6759,12.6485,12.6576,67200.0
2013-10-31 14:50:00,13.87,13.87,13.81,13.81,134800.0,12.6576,12.6576,12.6028,12.6028,134800.0
2013-10-31 15:00:00,13.81,13.81,13.74,13.78,332800.0,12.6028,12.6028,12.539,12.5755,332800.0
2013-10-31 15:10:00,13.77,13.8,13.77,13.78,176400.0,12.5663,12.5937,12.5663,12.5755,176400.0
2013-10-31 15:20:00,13.79,13.8,13.73,13.73,150400.0,12.5846,12.5937,12.5298,12.5298,150400.0
2013-10-31 15:30:00,13.73,13.77,13.72,13.76,121200.0,12.5298,12.5663,12.5207,12.5572,121200.0
2013-10-31 15:40:00,13.76,13.76,13.71,13.73,288000.0,12.5572,12.5572,12.5116,12.5298,288000.0
2013-10-31 15:50:00,13.72,13.73,13.63,13.63,567200.0,12.5207,12.5298,12.4386,12.4386,567200.0
2013-11-01 09:30:00,13.7,13.74,13.7,13.74,796400.0,12.5025,12.539,12.5025,12.539,796400.0
2013-11-01 09:40:00,13.73,13.77,13.72,13.74,247200.0,12.5298,12.5663,12.5207,12.539,247200.0
2013-11-01 09:50:00,13.74,13.78,13.73,13.75,243600.0,12.539,12.5755,12.5298,12.5481,243600.0
2013-11-01 10:00:00,13.74,13.83,13.71,13.79,415200.0,12.539,12.6211,12.5116,12.5846,415200.0
2013-11-01 10:10:00,13.8,13.8,13.63,13.65,326400.0,12.5937,12.5937,12.4386,12.4568,326400.0
2013-11-01 10:20:00,13.65,13.69,13.64,13.67,230800.0,12.4568,12.4933,12.4477,12.4751,230800.0
2013-11-01 10:30:00,13.67,13.7,13.65,13.68,114400.0,12.4751,12.5025,12.4568,12.4842,114400.0
2013-11-01 10:40:00,13.67,13.71,13.67,13.69,70800.0,12.4751,12.5116,12.4751,12.4933,70800.0
2013-11-01 10:50:00,13.7,13.72,13.7,13.71,119200.0,12.5025,12.5207,12.5025,12.5116,119200.0
2013-11-01 11:00:00,13.71,13.72,13.61,13.61,250000.0,12.5116,12.5207,12.4203,12.4203,250000.0
2013-11-01 11:10:00,13.61,13.61,13.53,13.56,386400.0,12.4203,12.4203,12.3473,12.3747,386400.0
2013-11-01 11:20:00,13.56,13.61,13.56,13.59,335200.0,12.3747,12.4203,12.3747,12.4021,335200.0
2013-11-01 11:30:00,13.59,13.62,13.56,13.59,155600.0,12.4021,12.4295,12.3747,12.4021,155600.0
2013-11-01 11:40:00,13.58,13.61,13.58,13.61,75200.0,12.393,12.4203,12.393,12.4203,75200.0
2013-11-01 11:50:00,13.61,13.61,13.52,13.52,198000.0,12.4203,12.4203,12.3382,12.3382,198000.0
2013-11-01 12:00:00,13.53,13.56,13.53,13.56,96000.0,12.3473,12.3747,12.3473,12.3747,96000.0
2013-11-01 12:10:00,13.56,13.56,13.51,13.52,103200.0,12.3747,12.3747,12.3291,12.3382,103200.0
2013-11-01 12:20:00,13.53,13.59,13.53,13.58,59200.0,12.3473,12.4021,12.3473,12.393,59200.0
2013-11-01 12:30:00,13.57,13.61,13.57,13.6,76800.0,12.3838,12.4203,12.3838,12.4112,76800.0
2013-11-01 12:40:00,13.6,13.61,13.59,13.6,43200.0,12.4112,12.4203,12.4021,12.4112,43200.0
2013-11-01 12:50:00,13.6,13.6,13.59,13.59,61600.0,12.4112,12.4112,12.4021,12.4021,61600.0
2013-11-01 13:00:00,13.58,13.59,13.56,13.56,67200.0,12.393,12.4021,12.3747,12.3747,67200.0
2013-11-01 13:10:00,13.56,13.57,13.55,13.55,50400.0,12.3747,12.3838,12.3656,12.3656,50400.0
2013-11-01 13:20:00,13.55,13.59,13.54,13.59,190800.0,12.3656,12.4021,12.3564,12.4021,190800.0
2013-11-01 13:30:00,13.59,13.65,13.57,13.64,162000.0,12.4021,12.4568,12.3838,12.4477,162000.0
2013-11-01 13:40:00,13.64,13.67,13.64,13.67,104400.0,12.4477,12.4751,12.4477,12.4751,104400.0
2013-11-01 13:50:00,13.67,13.68,13.65,13.67,98800.0,12.4751,12.4842,12.4568,12.4751,98800.0
2013-11-01 14:00:00,13.67,13.69,13.67,13.67,53200.0,12.4751,12.4933,12.4751,12.4751,53200.0
2013-11-01 14:10:00,13.68,13.69,13.65,13.66,63600.0,12.4842,12.4933,12.4568,12.466,63600.0
2013-11-01 14:20:00,13.67,13.68,13.66,13.66,43600.0,12.4751,12.4842,12.466,12.466,43600.0
2013-11-01 14:30:00,13.66,13.66,13.63,13.65,102800.0,12.466,12.466,12.4386,12.4568,102800.0
2013-11-01 14:40:00,13.65,13.68,13.64,13.67,88800.0,12.4568,12.4842,12.4477,12.4751,88800.0
2013-11-01 14:50:00,13.67,13.68,13.65,13.65,106400.0,12.4751,12.4842,12.4568,12.4568,106400.0
2013-11-01 15:00:00,13.64,13.68,13.64,13.65,34400.0,12.4477,12.4842,12.4477,12.4568,34400.0
2013-11-01 15:10:00,13.66,13.71,13.66,13.69,173200.0,12.466,12.5116,12.466,12.4933,173200.0
2013-11-01 15:20:00,13.69,13.7,13.67,13.7,87200.0,12.4933,12.5025,12.4751,12.5025,87200.0
2013-11-01 15:30:00,13.69,13.73,13.68,13.71,280000.0,12.4933,12.5298,12.4842,12.5116,280000.0
2013-11-01 15:40:00,13.71,13.77,13.71,13.75,451200.0,12.5116,12.5663,12.5116,12.5481,451200.0
2013-11-01 15:50:00,13.75,13.79,13.72,13.72,548800.0,12.5481,12.5846,12.5207,12.5207,548800.0
2013-11-04 09:30:00,13.86,13.88,13.82,13.83,351600.0,12.6485,12.6667,12.612,12.6211,351600.0
2013-11-04 09:40:00,13.83,13.84,13.8,13.8,185600.0,12.6211,12.6302,12.5937,12.5937,185600.0
2013-11-04 09:50:00,13.8,13.82,13.77,13.8,140000.0,12.5937,12.612,12.5663,12.5937,140000.0
2013-11-04 10:00:00,13.8,13.8,13.76,13.76,181600.0,12.5937,12.5937,12.5572,12.5572,181600.0
2013-11-04 10:10:00,13.75,13.79,13.75,13.77,157200.0,12.5481,12.5846,12.5481,12.5663,157200.0
2013-11-04 10:20:00,13.78,13.81,13.77,13.8,157200.0,12.5755,12.6028,12.5663,12.5937,157200.0
2013-11-04 10:30:00,13.8,13.82,13.8,13.81,218400.0,12.5937,12.612,12.5937,12.6028,218400.0
2013-11-04 10:40:00,13.81,13.83,13.8,13.83,74000.0,12.6028,12.6211,12.5937,12.6211,74000.0
2013-11-04 10:50:00,13.82,13.83,13.74,13.74,188800.0,12.612,12.6211,12.539,12.539,188800.0
2013-11-04 11:00:00,13.74,13.75,13.72,13.74,384000.0,12.539,12.5481,12.5207,12.539,384000.0
2013-11-04 11:10:00,13.73,13.77,13.72,13.75,188000.0,12.5298,12.5663,12.5207,12.5481,188000.0
2013-11-04 11:20:00,13.75,13.77,13.73,13.76,140800.0,12.5481,12.5663,12.5298,12.5572,140800.0
2013-11-04 11:30:00,13.76,13.78,13.74,13.78,261600.0,12.5572,12.5755,12.539,12.5755,261600.0
2013-11-04 11:40:00,13.78,13.79,13.75,13.76,214000.0,12.5755,12.5846,12.5481,12.5572,214000.0
2013-11-04 11:50:00,13.77,13.79,13.77,13.78,82400.0,12.5663,12.5846,12.5663,12.5755,82400.0
2013-11-04 12:00:00,13.78,13.79,13.77,13.78,59200.0,12.5755,12.5846,12.5663,12.5755,59200.0
2013-11-04 12:10:00,13.78,13.79,13.78,13.78,52400.0,12.5755,12.5846,12.5755,12.5755,52400.0
2013-11-04 12:20:00,13.78,13.8,13.78,13.79,78800.0,12.5755,12.5937,12.5755,12.5846,78800.0
2013-11-04 12:30:00,13.79,13.8,13.78,13.8,109200.0,12.5846,12.5937,12.5755,12.5937,109200.0
2013-11-04 12:40:00,13.8,13.8,13.79,13.79,52800.0,12.5937,12.5937,12.5846,12.5846,52800.0
2013-11-04 12:50:00,13.79,13.8,13.77,13.78,60400.0,12.5846,12.5937,12.5663,12.5755,60400.0
2013-11-04 13:00:00,13.77,13.79,13.77,13.79,55200.0,12.5663,12.5846,12.5663,12.5846,55200.0
2013-11-04 13:10:00,13.78,13.79,13.77,13.78,46000.0,12.5755,12.5846,12.5663,12.5755,46000.0
2013-11-04 13:20:00,13.78,13.81,13.78,13.8,86000.0,12.5755,12.6028,12.5755,12.5937,86000.0
2013-11-04 13:30:00,13.81,13.81,13.8,13.81,70000.0,12.6028,12.6028,12.5937,12.6028,70000.0
2013-11-04 13:40:00,13.81,13.81,13.8,13.81,30800.0,12.6028,12.6028,12.5937,12.6028,30800.0
2013-11-04 13:50:00,13.81,13.82,13.8,13.81,34000.0,12.6028,12.612,12.5937,12.6028,34000.0
2013-11-04 14:00:00,13.81,13.84,13.81,13.84,185200.0,12.6028,12.6302,12.6028,12.6302,185200.0
2013-11-04 14:10:00,13.84,13.84,13.82,13.83,73200.0,12.6302,12.6302,12.612,12.6211,73200.0
2013-11-04 14:20:00,13.83,13.84,13.83,13.84,44000.0,12.6211,12.6302,12.6211,12.6302,44000.0
2013-11-04 14:30:00,13.84,13.85,13.83,13.85,74000.0,12.6302,12.6394,12.6211,12.6394,74000.0
2013-11-04 14:40:00,13.85,13.85,13.84,13.84,59200.0,12.6394,12.6394,12.6302,12.6302,59200.0
2013-11-04 14:50:00,13.84,13.85,13.83,13.83,68400.0,12.6302,12.6394,12.6211,12.6211,68400.0
2013-11-04 15:00:00,13.83,13.84,13.8,13.81,62000.0,12.6211,12.6302,12.5937,12.6028,62000.0
2013-11-04 15:10:00,13.81,13.83,13.81,13.82,37600.0,12.6028,12.6211,12.6028,12.612,37600.0
2013-11-04 15:20:00,13.82,13.84,13.8,13.84,87600.0,12.612,12.6302,12.5937,12.6302,87600.0
2013-11-04 15:30:00,13.84,13.85,13.81,13.85,106000.0,12.6302,12.6394,12.6028,12.6394,106000.0
2013-11-04 15:40:00,13.85,13.86,13.84,13.86,175600.0,12.6394,12.6485,12.6302,12.6485,175600.0
2013-11-04 15:50:00,13.86,13.9,13.85,13.88,738800.0,12.6485,12.685,12.6394,12.6667,738800.0
2013-11-05 09:30:00,13.72,13.74,13.67,13.7,400800.0,12.5207,12.539,12.4751,12.5025,400800.0
2013-11-05 09:40:00,13.7,13.73,13.67,13.68,282000.0,12.5025,12.5298,12.4751,12.4842,282000.0
2013-11-05 09:50:00,13.66,13.68,13.61,13.65,284800.0,12.466,12.4842,12.4203,12.4568,284800.0
2013-11-05 10:00:00,13.65,13.68,13.58,13.68,351600.0,12.4568,12.4842,12.393,12.4842,351600.0
2013-11-05 10:10:00,13.68,13.68,13.64,13.65,113200.0,12.4842,12.4842,12.4477,12.4568,113200.0
2013-11-05 10:20:00,13.65,13.68,13.63,13.68,193200.0,12.4568,12.4842,12.4386,12.4842,193200.0
2013-11-05 10:30:00,13.67,13.71,13.67,13.71,218000.0,12.4751,12.5116,12.4751,12.5116,218000.0
2013-11-05 10:40:00,13.72,13.74,13.72,13.74,221600.0,12.5207,12.539,12.5207,12.539,221600.0
2013-11-05 10:50:00,13.73,13.79,13.73,13.77,253600.0,12.5298,12.5846,12.5298,12.5663,253600.0
2013-11-05 11:00:00,13.78,13.8,13.77,13.79,90400.0,12.5755,12.5937,12.5663,12.5846,90400.0
2013-11-05 11:10:00,13.79,13.79,13.76,13.77,57600.0,12.5846,12.5846,12.5572,12.5663,57600.0
2013-11-05 11:20:00,13.76,13.77,13.74,13.75,81600.0,12.5572,12.5663,12.539,12.5481,81600.0
2013-11-05 11:30:00,13.75,13.78,13.74,13.77,74800.0,12.5481,12.5755,12.539,12.5663,74800.0
2013-11-05 11:40:00,13.77,13.79,13.77,13.78,44000.0,12.5663,12.5846,12.5663,12.5755,44000.0
2013-11-05 11:50:00,13.79,13.8,13.78,13.8,49600.0,12.5846,12.5937,12.5755,12.5937,49600.0
2013-11-05 12:00:00,13.79,13.8,13.79,13.79,80400.0,12.5846,12.5937,12.5846,12.5846,80400.0
2013-11-05 12:10:00,13.79,13.81,13.79,13.81,34800.0,12.5846,12.6028,12.5846,12.6028,34800.0
2013-11-05 12:20:00,13.81,13.86,13.81,13.85,160000.0,12.6028,12.6485,12.6028,12.6394,160000.0
2013-11-05 12:30:00,13.85,13.85,13.83,13.84,47600.0,12.6394,12.6394,12.6211,12.6302,47600.0
2013-11-05 12:40:00,13.84,13.85,13.81,13.81,43600.0,12.6302,12.6394,12.6028,12.6028,43600.0
2013-11-05 12:50:00,13.82,13.84,13.81,13.82,16800.0,12.612,12.6302,12.6028,12.612,16800.0
2013-11-05 13:00:00,13.82,13.84,13.82,13.83,28400.0,12.612,12.6302,12.612,12.6211,28400.0
2013-11-05 13:10:00,13.83,13.85,13.83,13.84,34000.0,12.6211,12.6394,12.6211,12.6302,34000.0
2013-11-05 13:20:00,13.84,13.84,13.83,13.84,8400.0,12.6302,12.6302,12.6211,12.6302,8400.0
2013-11-05 13:30:00,13.84,13.85,13.82,13.82,36000.0,12.6302,12.6394,12.612,12.612,36000.0
2013-11-05 13:40:00,13.82,13.82,13.81,13.81,40400.0,12.612,12.612,12.6028,12.6028,40400.0
2013-11-05 13:50:00,13.81,13.81,13.77,13.78,104000.0,12.6028,12.6028,12.5663,12.5755,104000.0
2013-11-05 14:00:00,13.78,13.8,13.78,13.79,46800.0,12.5755,12.5937,12.5755,12.5846,46800.0
2013-11-05 14:10:00,13.79,13.81,13.79,13.8,64800.0,12.5846,12.6028,12.5846,12.5937,64800.0
2013-11-05 14:20:00,13.8,13.84,13.8,13.83,26400.0,12.5937,12.6302,12.5937,12.6211,26400.0
2013-11-05 14:30:00,13.83,13.86,13.83,13.84,74000.0,12.6211,12.6485,12.6211,12.6302,74000.0
2013-11-05 14:40:00,13.84,13.85,13.82,13.82,46000.0,12.6302,12.6394,12.612,12.612,46000.0
2013-11-05 14:50:00,13.83,13.84,13.82,13.83,43200.0,12.6211,12.6302,12.612,12.6211,43200.0
2013-11-05 15:00:00,13.83,13.86,13.83,13.85,64400.0,12.6211,12.6485,12.6211,12.6394,64400.0
2013-11-05 15:10:00,13.85,13.85,13.82,13.83,101600.0,12.6394,12.6394,12.612,12.6211,101600.0
2013-11-05 15:20:00,13.83,13.83,13.79,13.8,121200.0,12.6211,12.6211,12.5846,12.5937,121200.0
2013-11-05 15:30:00,13.79,13.81,13.78,13.81,50400.0,12.5846,12.6028,12.5755,12.6028,50400.0
2013-11-05 15:40:00,13.81,13.83,13.78,13.79,150400.0,12.6028,12.6211,12.5755,12.5846,150400.0
2013-11-05 15:50:00,13.79,13.81,13.75,13.76,619200.0,12.5846,12.6028,12.5481,12.5572,619200.0
2013-11-06 09:30:00,13.93,13.95,13.89,13.92,374000.0,12.7124,12.7306,12.6759,12.7032,374000.0
2013-11-06 09:40:00,13.93,14.0,13.89,13.99,164400.0,12.7124,12.7762,12.6759,12.7671,164400.0
2013-11-06 09:50:00,13.99,14.04,13.99,14.0,326800.0,12.7671,12.8127,12.7671,12.7762,326800.0
2013-11-06 10:00:00,14.01,14.03,13.99,14.0,127200.0,12.7854,12.8036,12.7671,12.7762,127200.0
2013-11-06 10:10:00,14.0,14.02,13.97,13.98,113200.0,12.7762,12.7945,12.7489,12.758,113200.0
2013-11-06 10:20:00,13.97,13.98,13.93,13.93,153600.0,12.7489,12.758,12.7124,12.7124,153600.0
2013-11-06 10:30:00,13.92,13.93,13.89,13.91,220000.0,12.7032,12.7124,12.6759,12.6941,220000.0
2013-11-06 10:40:00,13.91,13.93,13.9,13.92,106800.0,12.6941,12.7124,12.685,12.7032,106800.0
2013-11-06 10:50:00,13.9,13.9,13.85,13.88,162400.0,12.685,12.685,12.6394,12.6667,162400.0
2013-11-06 11:00:00,13.88,13.88,13.81,13.83,84800.0,12.6667,12.6667,12.6028,12.6211,84800.0
2013-11-06 11:10:00,13.83,13.87,13.83,13.87,113600.0,12.6211,12.6576,12.6211,12.6576,113600.0
2013-11-06 11:20:00,13.87,13.9,13.87,13.89,38000.0,12.6576,12.685,12.6576,12.6759,38000.0
2013-11-06 11:30:00,13.89,13.9,13.88,13.88,68000.0,12.6759,12.685,12.6667,12.6667,68000.0
2013-11-06 11:40:00,13.87,13.89,13.86,13.89,11200.0,12.6576,12.6759,12.6485,12.6759,11200.0
2013-11-06 11:50:00,13.91,13.92,13.88,13.88,36000.0,12.6941,12.7032,12.6667,12.6667,36000.0
2013-11-06 12:00:00,13.87,13.9,13.87,13.9,20800.0,12.6576,12.685,12.6576,12.685,20800.0
2013-11-06 12:10:00,13.89,13.9,13.87,13.89,37200.0,12.6759,12.685,12.6576,12.6759,37200.0
2013-11-06 12:20:00,13.89,13.91,13.89,13.91,70000.0,12.6759,12.6941,12.6759,12.6941,70000.0
2013-11-06 12:30:00,13.91,13.94,13.9,13.93,82000.0,12.6941,12.7215,12.685,12.7124,82000.0
2013-11-06 12:40:00,13.93,13.93,13.92,13.92,8000.0,12.7124,12.7124,12.7032,12.7032,8000.0
2013-11-06 12:50:00,13.92,13.93,13.91,13.91,40800.0,12.7032,12.7124,12.6941,12.6941,40800.0
2013-11-06 13:00:00,13.9,13.9,13.9,13.9,25200.0,12.685,12.685,12.685,12.685,25200.0
2013-11-06 13:10:00,13.91,13.92,13.91,13.92,59200.0,12.6941,12.7032,12.6941,12.7032,59200.0
2013-11-06 13:20:00,13.92,13.95,13.91,13.95,43200.0,12.7032,12.7306,12.6941,12.7306,43200.0
2013-11-06 13:30:00,13.96,13.96,13.93,13.93,60800.0,12.7397,12.7397,12.7124,12.7124,60800.0
2013-11-06 13:40:00,13.93,13.94,13.92,13.93,18400.0,12.7124,12.7215,12.7032,12.7124,18400.0
2013-11-06 13:50:00,13.93,13.94,13.92,13.93,12800.0,12.7124,12.7215,12.7032,12.7124,12800.0
2013-11-06 14:00:00,13.93,13.94,13.9,13.9,72400.0,12.7124,12.7215,12.685,12.685,72400.0
2013-11-06 14:10:00,13.9,13.92,13.9,13.9,16800.0,12.685,12.7032,12.685,12.685,16800.0
2013-11-06 14:20:00,13.9,13.91,13.89,13.9,35600.0,12.685,12.6941,12.6759,12.685,35600.0
2013-11-06 14:30:00,13.91,13.93,13.91,13.92,29600.0,12.6941,12.7124,12.6941,12.7032,29600.0
2013-11-06 14:40:00,13.91,13.93,13.91,13.93,32000.0,12.6941,12.7124,12.6941,12.7124,32000.0
2013-11-06 14:50:00,13.94,13.94,13.93,13.93,12800.0,12.7215,12.7215,12.7124,12.7124,12800.0
2013-11-06 15:00:00,13.93,13.94,13.92,13.94,13200.0,12.7124,12.7215,12.7032,12.7215,13200.0
2013-11-06 15:10:00,13.94,13.94,13.92,13.93,70400.0,12.7215,12.7215,12.7032,12.7124,70400.0
2013-11-06 15:20:00,13.94,13.96,13.93,13.93,84000.0,12.7215,12.7397,12.7124,12.7124,84000.0
2013-11-06 15:30:00,13.93,13.93,13.89,13.91,52000.0,12.7124,12.7124,12.6759,12.6941,52000.0
2013-11-06 15:40:00,13.9,13.93,13.9,13.9,74800.0,12.685,12.7124,12.685,12.685,74800.0
2013-11-06 15:50:00,13.91,13.97,13.9,13.97,316400.0,12.6941,12.7489,12.685,12.7489,316400.0
2013-11-07 09:30:00,14.05,14.05,14.0,14.03,298000.0,12.8219,12.8219,12.7762,12.8036,298000.0
2013-11-07 09:40:00,14.04,14.07,14.01,14.01,104400.0,12.8127,12.8401,12.7854,12.7854,104400.0
2013-11-07 09:50:00,14.01,14.02,13.95,13.96,175600.0,12.7854,12.7945,12.7306,12.7397,175600.0
2013-11-07 10:00:00,13.95,13.97,13.88,13.89,222000.0,12.7306,12.7489,12.6667,12.6759,222000.0
2013-11-07 10:10:00,13.88,13.89,13.79,13.8,326400.0,12.6667,12.6759,12.5846,12.5937,326400.0
2013-11-07 10:20:00,13.79,13.84,13.78,13.84,256400.0,12.5846,12.6302,12.5755,12.6302,256400.0
2013-11-07 10:30:00,13.84,13.84,13.72,13.75,422000.0,12.6302,12.6302,12.5207,12.5481,422000.0
2013-11-07 10:40:00,13.74,13.79,13.74,13.77,204000.0,12.539,12.5846,12.539,12.5663,204000.0
2013-11-07 10:50:00,13.79,13.81,13.75,13.75,192000.0,12.5846,12.6028,12.5481,12.5481,192000.0
2013-11-07 11:00:00,13.75,13.79,13.71,13.71,287200.0,12.5481,12.5846,12.5116,12.5116,287200.0
2013-11-07 11:10:00,13.71,13.74,13.63,13.63,406400.0,12.5116,12.539,12.4386,12.4386,406400.0
2013-11-07 11:20:00,13.64,13.69,13.62,13.68,322800.0,12.4477,12.4933,12.4295,12.4842,322800.0
2013-11-07 11:30:00,13.68,13.74,13.66,13.72,200000.0,12.4842,12.539,12.466,12.5207,200000.0
2013-11-07 11:40:00,13.72,13.76,13.7,13.74,110000.0,12.5207,12.5572,12.5025,12.539,110000.0
2013-11-07 11:50:00,13.75,13.78,13.75,13.77,150400.0,12.5481,12.5755,12.5481,12.5663,150400.0
2013-11-07 12:00:00,13.78,13.82,13.77,13.81,163600.0,12.5755,12.612,12.5663,12.6028,163600.0
2013-11-07 12:10:00,13.81,13.84,13.81,13.81,126400.0,12.6028,12.6302,12.6028,12.6028,126400.0
2013-11-07 12:20:00,13.81,13.81,13.78,13.8,95200.0,12.6028,12.6028,12.5755,12.5937,95200.0
2013-11-07 12:30:00,13.8,13.81,13.76,13.77,134800.0,12.5937,12.6028,12.5572,12.5663,134800.0
2013-11-07 12:40:00,13.77,13.8,13.77,13.79,77600.0,12.5663,12.5937,12.5663,12.5846,77600.0
2013-11-07 12:50:00,13.78,13.78,13.73,13.74,62800.0,12.5755,12.5755,12.5298,12.539,62800.0
2013-11-07 13:00:00,13.73,13.75,13.71,13.72,122400.0,12.5298,12.5481,12.5116,12.5207,122400.0
2013-11-07 13:10:00,13.73,13.73,13.7,13.71,133200.0,12.5298,12.5298,12.5025,12.5116,133200.0
2013-11-07 13:20:00,13.71,13.73,13.63,13.64,221600.0,12.5116,12.5298,12.4386,12.4477,221600.0
2013-11-07 13:30:00,13.64,13.66,13.61,13.65,350400.0,12.4477,12.466,12.4203,12.4568,350400.0
2013-11-07 13:40:00,13.65,13.66,13.6,13.6,304800.0,12.4568,12.466,12.4112,12.4112,304800.0
2013-11-07 13:50:00,13.6,13.63,13.59,13.61,204000.0,12.4112,12.4386,12.4021,12.4203,204000.0
2013-11-07 14:00:00,13.61,13.61,13.5,13.53,570800.0,12.4203,12.4203,12.3199,12.3473,570800.0
2013-11-07 14:10:00,13.53,13.58,13.51,13.55,206800.0,12.3473,12.393,12.3291,12.3656,206800.0
2013-11-07 14:20:00,13.54,13.56,13.52,13.52,110000.0,12.3564,12.3747,12.3382,12.3382,110000.0
2013-11-07 14:30:00,13.52,13.53,13.46,13.52,356400.0,12.3382,12.3473,12.2834,12.3382,356400.0
2013-11-07 14:40:00,13.52,13.57,13.52,13.57,165600.0,12.3382,12.3838,12.3382,12.3838,165600.0
2013-11-07 14:50:00,13.56,13.59,13.54,13.57,203200.0,12.3747,12.4021,12.3564,12.3838,203200.0
2013-11-07 15:00:00,13.57,13.58,13.52,13.52,191200.0,12.3838,12.393,12.3382,12.3382,191200.0
2013-11-07 15:10:00,13.51,13.53,13.47,13.49,219200.0,12.3291,12.3473,12.2926,12.3108,219200.0
2013-11-07 15:20:00,13.49,13.53,13.43,13.43,290000.0,12.3108,12.3473,12.2561,12.2561,290000.0
2013-11-07 15:30:00,13.43,13.47,13.4,13.47,237200.0,12.2561,12.2926,12.2287,12.2926,237200.0
2013-11-07 15:40:00,13.47,13.47,13.41,13.42,222000.0,12.2926,12.2926,12.2378,12.2469,222000.0
2013-11-07 15:50:00,13.42,13.46,13.39,13.43,674800.0,12.2469,12.2834,12.2196,12.2561,674800.0
2013-11-08 09:30:00,13.41,13.5,13.41,13.46,419600.0,12.2378,12.3199,12.2378,12.2834,419600.0
2013-11-08 09:40:00,13.47,13.56,13.45,13.53,259600.0,12.2926,12.3747,12.2743,12.3473,259600.0
2013-11-08 09:50:00,13.53,13.54,13.42,13.44,216400.0,12.3473,12.3564,12.2469,12.2652,216400.0
2013-11-08 10:00:00,13.44,13.54,13.44,13.54,101600.0,12.2652,12.3564,12.2652,12.3564,101600.0
2013-11-08 10:10:00,13.55,13.64,13.52,13.62,307200.0,12.3656,12.4477,12.3382,12.4295,307200.0
2013-11-08 10:20:00,13.63,13.67,13.62,13.65,218400.0,12.4386,12.4751,12.4295,12.4568,218400.0
2013-11-08 10:30:00,13.66,13.73,13.66,13.7,424400.0,12.466,12.5298,12.466,12.5025,424400.0
2013-11-08 10:40:00,13.7,13.72,13.66,13.72,197600.0,12.5025,12.5207,12.466,12.5207,197600.0
2013-11-08 10:50:00,13.7,13.72,13.65,13.71,56000.0,12.5025,12.5207,12.4568,12.5116,56000.0
2013-11-08 11:00:00,13.72,13.74,13.67,13.68,96800.0,12.5207,12.539,12.4751,12.4842,96800.0
2013-11-08 11:10:00,13.69,13.72,13.68,13.71,47200.0,12.4933,12.5207,12.4842,12.5116,47200.0
2013-11-08 11:20:00,13.72,13.72,13.69,13.7,50800.0,12.5207,12.5207,12.4933,12.5025,50800.0
2013-11-08 11:30:00,13.7,13.76,13.69,13.74,108400.0,12.5025,12.5572,12.4933,12.539,108400.0
2013-11-08 11:40:00,13.74,13.74,13.71,13.72,62800.0,12.539,12.539,12.5116,12.5207,62800.0
2013-11-08 11:50:00,13.72,13.75,13.72,13.73,61600.0,12.5207,12.5481,12.5207,12.5298,61600.0
2013-11-08 12:00:00,13.74,13.78,13.74,13.78,94800.0,12.539,12.5755,12.539,12.5755,94800.0
2013-11-08 12:10:00,13.77,13.78,13.76,13.77,30000.0,12.5663,12.5755,12.5572,12.5663,30000.0
2013-11-08 12:20:00,13.77,13.79,13.76,13.79,55600.0,12.5663,12.5846,12.5572,12.5846,55600.0
2013-11-08 12:30:00,13.79,13.79,13.76,13.78,46000.0,12.5846,12.5846,12.5572,12.5755,46000.0
2013-11-08 12:40:00,13.78,13.79,13.78,13.78,15600.0,12.5755,12.5846,12.5755,12.5755,15600.0
2013-11-08 12:50:00,13.78,13.78,13.76,13.78,72400.0,12.5755,12.5755,12.5572,12.5755,72400.0
2013-11-08 13:00:00,13.78,13.78,13.75,13.76,28000.0,12.5755,12.5755,12.5481,12.5572,28000.0
2013-11-08 13:10:00,13.75,13.77,13.74,13.76,28800.0,12.5481,12.5663,12.539,12.5572,28800.0
2013-11-08 13:20:00,13.76,13.82,13.76,13.81,166000.0,12.5572,12.612,12.5572,12.6028,166000.0
2013-11-08 13:30:00,13.82,13.82,13.8,13.81,48400.0,12.612,12.612,12.5937,12.6028,48400.0
2013-11-08 13:40:00,13.81,13.85,13.81,13.85,64000.0,12.6028,12.6394,12.6028,12.6394,64000.0
2013-11-08 13:50:00,13.82,13.82,13.79,13.8,46400.0,12.612,12.612,12.5846,12.5937,46400.0
2013-11-08 14:00:00,13.81,13.82,13.8,13.81,83200.0,12.6028,12.612,12.5937,12.6028,83200.0
2013-11-08 14:10:00,13.8,13.82,13.8,13.81,98000.0,12.5937,12.612,12.5937,12.6028,98000.0
2013-11-08 14:20:00,13.81,13.84,13.81,13.84,162400.0,12.6028,12.6302,12.6028,12.6302,162400.0
2013-11-08 14:30:00,13.84,13.84,13.81,13.83,113600.0,12.6302,12.6302,12.6028,12.6211,113600.0
2013-11-08 14:40:00,13.83,13.84,13.83,13.84,101200.0,12.6211,12.6302,12.6211,12.6302,101200.0
2013-11-08 14:50:00,13.84,13.84,13.83,13.83,125200.0,12.6302,12.6302,12.6211,12.6211,125200.0
2013-11-08 15:00:00,13.83,13.83,13.77,13.79,166400.0,12.6211,12.6211,12.5663,12.5846,166400.0
2013-11-08 15:10:00,13.79,13.8,13.78,13.78,117600.0,12.5846,12.5937,12.5755,12.5755,117600.0
2013-11-08 15:20:00,13.79,13.85,13.79,13.81,184800.0,12.5846,12.6394,12.5846,12.6028,184800.0
2013-11-08 15:30:00,13.81,13.87,13.81,13.86,426000.0,12.6028,12.6576,12.6028,12.6485,426000.0
2013-11-08 15:40:00,13.86,13.9,13.85,13.9,500000.0,12.6485,12.685,12.6394,12.685,500000.0
2013-11-08 15:50:00,13.9,13.96,13.89,13.94,508800.0,12.685,12.7397,12.6759,12.7215,508800.0
2013-11-11 09:30:00,13.95,13.96,13.88,13.95,290800.0,12.7306,12.7397,12.6667,12.7306,290800.0
2013-11-11 09:40:00,13.94,13.99,13.92,13.99,243600.0,12.7215,12.7671,12.7032,12.7671,243600.0
2013-11-11 09:50:00,13.98,14.03,13.98,14.0,218800.0,12.758,12.8036,12.758,12.7762,218800.0
2013-11-11 10:00:00,14.01,14.01,13.99,14.01,188000.0,12.7854,12.7854,12.7671,12.7854,188000.0
2013-11-11 10:10:00,14.0,14.02,13.97,13.97,77600.0,12.7762,12.7945,12.7489,12.7489,77600.0
2013-11-11 10:20:00,13.97,13.99,13.95,13.96,75200.0,12.7489,12.7671,12.7306,12.7397,75200.0
2013-11-11 10:30:00,13.95,13.97,13.93,13.96,185200.0,12.7306,12.7489,12.7124,12.7397,185200.0
2013-11-11 10:40:00,13.96,13.99,13.95,13.99,151600.0,12.7397,12.7671,12.7306,12.7671,151600.0
2013-11-11 10:50:00,13.99,14.0,13.98,14.0,94000.0,12.7671,12.7762,12.758,12.7762,94000.0
2013-11-11 11:00:00,14.0,14.0,13.93,13.95,139600.0,12.7762,12.7762,12.7124,12.7306,139600.0
2013-11-11 11:10:00,13.96,13.97,13.94,13.96,43200.0,12.7397,12.7489,12.7215,12.7397,43200.0
2013-11-11 11:20:00,13.96,13.98,13.95,13.97,29200.0,12.7397,12.758,12.7306,12.7489,29200.0
2013-11-11 11:30:00,13.97,13.97,13.95,13.96,58800.0,12.7489,12.7489,12.7306,12.7397,58800.0
2013-11-11 11:40:00,13.96,13.99,13.96,13.97,52000.0,12.7397,12.7671,12.7397,12.7489,52000.0
2013-11-11 11:50:00,13.99,13.99,13.97,13.98,62400.0,12.7671,12.7671,12.7489,12.758,62400.0
2013-11-11 12:00:00,13.96,13.97,13.96,13.96,68400.0,12.7397,12.7489,12.7397,12.7397,68400.0
2013-11-11 12:10:00,13.96,13.97,13.95,13.96,38000.0,12.7397,12.7489,12.7306,12.7397,38000.0
2013-11-11 12:20:00,13.97,13.97,13.96,13.96,27600.0,12.7489,12.7489,12.7397,12.7397,27600.0
2013-11-11 12:30:00,13.96,13.97,13.95,13.97,51200.0,12.7397,12.7489,12.7306,12.7489,51200.0
2013-11-11 12:40:00,13.96,13.97,13.94,13.95,104800.0,12.7397,12.7489,12.7215,12.7306,104800.0
2013-11-11 12:50:00,13.95,13.97,13.95,13.97,13600.0,12.7306,12.7489,12.7306,12.7489,13600.0
2013-11-11 13:00:00,13.97,13.99,13.97,13.99,34800.0,12.7489,12.7671,12.7489,12.7671,34800.0
2013-11-11 13:10:00,13.99,13.99,13.96,13.96,20400.0,12.7671,12.7671,12.7397,12.7397,20400.0
2013-11-11 13:20:00,13.96,13.97,13.96,13.97,77200.0,12.7397,12.7489,12.7397,12.7489,77200.0
2013-11-11 13:30:00,13.97,13.98,13.97,13.98,61600.0,12.7489,12.758,12.7489,12.758,61600.0
2013-11-11 13:40:00,13.98,13.98,13.97,13.97,25600.0,12.758,12.758,12.7489,12.7489,25600.0
2013-11-11 13:50:00,13.97,13.97,13.96,13.97,22400.0,12.7489,12.7489,12.7397,12.7489,22400.0
2013-11-11 14:00:00,13.97,13.97,13.96,13.96,14400.0,12.7489,12.7489,12.7397,12.7397,14400.0
2013-11-11 14:10:00,13.97,13.97,13.96,13.97,38800.0,12.7489,12.7489,12.7397,12.7489,38800.0
2013-11-11 14:20:00,13.97,13.97,13.96,13.97,57200.0,12.7489,12.7489,12.7397,12.7489,57200.0
2013-11-11 14:30:00,13.97,13.97,13.96,13.97,36000.0,12.7489,12.7489,12.7397,12.7489,36000.0
2013-11-11 14:40:00,13.97,13.97,13.97,13.97,31600.0,12.7489,12.7489,12.7489,12.7489,31600.0
2013-11-11 14:50:00,13.97,13.98,13.96,13.97,58400.0,12.7489,12.758,12.7397,12.7489,58400.0
2013-11-11 15:00:00,13.97,13.99,13.97,13.97,47600.0,12.7489,12.7671,12.7489,12.7489,47600.0
2013-11-11 15:10:00,13.97,13.98,13.97,13.97,43600.0,12.7489,12.758,12.7489,12.7489,43600.0
2013-11-11 15:20:00,13.98,13.98,13.97,13.98,64000.0,12.758,12.758,12.7489,12.758,64000.0
2013-11-11 15:30:00,13.98,13.98,13.96,13.98,130800.0,12.758,12.758,12.7397,12.758,130800.0
2013-11-11 15:40:00,13.98,13.99,13.96,13.97,142000.0,12.758,12.7671,12.7397,12.7489,142000.0
2013-11-11 15:50:00,13.97,13.98,13.96,13.97,284400.0,12.7489,12.758,12.7397,12.7489,284400.0
2013-11-12 09:30:00,13.89,13.91,13.84,13.91,536000.0,12.6759,12.6941,12.6302,12.6941,536000.0
2013-11-12 09:40:00,13.89,13.95,13.89,13.94,277600.0,12.6759,12.7306,12.6759,12.7215,277600.0
2013-11-12 09:50:00,13.94,13.95,13.92,13.94,161600.0,12.7215,12.7306,12.7032,12.7215,161600.0
2013-11-12 10:00:00,13.94,13.95,13.88,13.9,133600.0,12.7215,12.7306,12.6667,12.685,133600.0
2013-11-12 10:10:00,13.9,13.98,13.87,13.98,240000.0,12.685,12.758,12.6576,12.758,240000.0
2013-11-12 10:20:00,13.98,13.98,13.94,13.96,171200.0,12.758,12.758,12.7215,12.7397,171200.0
2013-11-12 10:30:00,13.97,13.97,13.94,13.95,71200.0,12.7489,12.7489,12.7215,12.7306,71200.0
2013-11-12 10:40:00,13.95,13.97,13.94,13.96,107600.0,12.7306,12.7489,12.7215,12.7397,107600.0
2013-11-12 10:50:00,13.96,13.96,13.9,13.9,132800.0,12.7397,12.7397,12.685,12.685,132800.0
2013-11-12 11:00:00,13.9,13.92,13.88,13.89,62400.0,12.685,12.7032,12.6667,12.6759,62400.0
2013-11-12 11:10:00,13.88,13.92,13.88,13.92,61200.0,12.6667,12.7032,12.6667,12.7032,61200.0
2013-11-12 11:20:00,13.92,13.93,13.89,13.92,157200.0,12.7032,12.7124,12.6759,12.7032,157200.0
2013-11-12 11:30:00,13.92,13.95,13.86,13.86,198000.0,12.7032,12.7306,12.6485,12.6485,198000.0
2013-11-12 11:40:00,13.86,13.87,13.83,13.86,244400.0,12.6485,12.6576,12.6211,12.6485,244400.0
2013-11-12 11:50:00,13.86,13.87,13.85,13.86,52400.0,12.6485,12.6576,12.6394,12.6485,52400.0
2013-11-12 12:00:00,13.86,13.88,13.79,13.8,186400.0,12.6485,12.6667,12.5846,12.5937,186400.0
2013-11-12 12:10:00,13.81,13.83,13.8,13.83,81200.0,12.6028,12.6211,12.5937,12.6211,81200.0
2013-11-12 12:20:00,13.82,13.83,13.8,13.83,96000.0,12.612,12.6211,12.5937,12.6211,96000.0
2013-11-12 12:30:00,13.82,13.82,13.79,13.81,204400.0,12.612,12.612,12.5846,12.6028,204400.0
2013-11-12 12:40:00,13.81,13.85,13.81,13.85,115600.0,12.6028,12.6394,12.6028,12.6394,115600.0
2013-11-12 12:50:00,13.84,13.85,13.84,13.84,91200.0,12.6302,12.6394,12.6302,12.6302,91200.0
2013-11-12 13:00:00,13.84,13.84,13.82,13.83,48000.0,12.6302,12.6302,12.612,12.6211,48000.0
2013-11-12 13:10:00,13.84,13.85,13.84,13.85,90400.0,12.6302,12.6394,12.6302,12.6394,90400.0
2013-11-12 13:20:00,13.85,13.86,13.82,13.82,136800.0,12.6394,12.6485,12.612,12.612,136800.0
2013-11-12 13:30:00,13.82,13.82,13.75,13.77,606800.0,12.612,12.612,12.5481,12.5663,606800.0
2013-11-12 13:40:00,13.76,13.79,13.75,13.79,338400.0,12.5572,12.5846,12.5481,12.5846,338400.0
2013-11-12 13:50:00,13.79,13.8,13.78,13.79,69200.0,12.5846,12.5937,12.5755,12.5846,69200.0
2013-11-12 14:00:00,13.79,13.81,13.79,13.8,75200.0,12.5846,12.6028,12.5846,12.5937,75200.0
2013-11-12 14:10:00,13.8,13.81,13.79,13.81,32400.0,12.5937,12.6028,12.5846,12.6028,32400.0
2013-11-12 14:20:00,13.82,13.83,13.78,13.78,204000.0,12.612,12.6211,12.5755,12.5755,204000.0
2013-11-12 14:30:00,13.78,13.83,13.78,13.81,128400.0,12.5755,12.6211,12.5755,12.6028,128400.0
2013-11-12 14:40:00,13.81,13.85,13.81,13.85,100400.0,12.6028,12.6394,12.6028,12.6394,100400.0
2013-11-12 14:50:00,13.84,13.9,13.83,13.88,264400.0,12.6302,12.685,12.6211,12.6667,264400.0
2013-11-12 15:00:00,13.9,13.91,13.89,13.9,164400.0,12.685,12.6941,12.6759,12.685,164400.0
2013-11-12 15:10:00,13.9,13.92,13.89,13.9,126000.0,12.685,12.7032,12.6759,12.685,126000.0
2013-11-12 15:20:00,13.9,13.9,13.85,13.86,161200.0,12.685,12.685,12.6394,12.6485,161200.0
2013-11-12 15:30:00,13.86,13.89,13.86,13.89,83600.0,12.6485,12.6759,12.6485,12.6759,83600.0
2013-11-12 15:40:00,13.88,13.9,13.85,13.86,110000.0,12.6667,12.685,12.6394,12.6485,110000.0
2013-11-12 15:50:00,13.86,13.9,13.84,13.89,411600.0,12.6485,12.685,12.6302,12.6759,411600.0
2013-11-13 09:30:00,13.68,13.76,13.68,13.74,304000.0,12.4842,12.5572,12.4842,12.539,304000.0
2013-11-13 09:40:00,13.74,13.8,13.73,13.79,166400.0,12.539,12.5937,12.5298,12.5846,166400.0
2013-11-13 09:50:00,13.79,13.83,13.75,13.83,257200.0,12.5846,12.6211,12.5481,12.6211,257200.0
2013-11-13 10:00:00,13.83,13.85,13.77,13.78,230400.0,12.6211,12.6394,12.5663,12.5755,230400.0
2013-11-13 10:10:00,13.79,13.83,13.78,13.82,95200.0,12.5846,12.6211,12.5755,12.612,95200.0
2013-11-13 10:20:00,13.82,13.86,13.8,13.85,108000.0,12.612,12.6485,12.5937,12.6394,108000.0
2013-11-13 10:30:00,13.85,13.88,13.84,13.87,99200.0,12.6394,12.6667,12.6302,12.6576,99200.0
2013-11-13 10:40:00,13.87,13.9,13.85,13.88,122000.0,12.6576,12.685,12.6394,12.6667,122000.0
2013-11-13 10:50:00,13.89,13.89,13.86,13.87,144800.0,12.6759,12.6759,12.6485,12.6576,144800.0
2013-11-13 11:00:00,13.87,13.87,13.85,13.86,92000.0,12.6576,12.6576,12.6394,12.6485,92000.0
2013-11-13 11:10:00,13.86,13.86,13.83,13.83,80800.0,12.6485,12.6485,12.6211,12.6211,80800.0
2013-11-13 11:20:00,13.84,13.87,13.84,13.86,58000.0,12.6302,12.6576,12.6302,12.6485,58000.0
2013-11-13 11:30:00,13.86,13.88,13.85,13.86,104000.0,12.6485,12.6667,12.6394,12.6485,104000.0
2013-11-13 11:40:00,13.85,13.86,13.83,13.84,66800.0,12.6394,12.6485,12.6211,12.6302,66800.0
2013-11-13 11:50:00,13.86,13.88,13.86,13.87,20000.0,12.6485,12.6667,12.6485,12.6576,20000.0
2013-11-13 12:00:00,13.87,13.87,13.85,13.86,101600.0,12.6576,12.6576,12.6394,12.6485,101600.0
2013-11-13 12:10:00,13.85,13.9,13.85,13.9,41600.0,12.6394,12.685,12.6394,12.685,41600.0
2013-11-13 12:20:00,13.9,13.97,13.9,13.97,532400.0,12.685,12.7489,12.685,12.7489,532400.0
2013-11-13 12:30:00,13.97,13.98,13.96,13.96,182800.0,12.7489,12.758,12.7397,12.7397,182800.0
2013-11-13 12:40:00,13.96,14.01,13.96,14.01,202800.0,12.7397,12.7854,12.7397,12.7854,202800.0
2013-11-13 12:50:00,14.01,14.02,14.0,14.01,406400.0,12.7854,12.7945,12.7762,12.7854,406400.0
2013-11-13 13:00:00,14.01,14.02,13.98,13.99,129200.0,12.7854,12.7945,12.758,12.7671,129200.0
2013-11-13 13:10:00,13.99,14.01,13.98,14.01,112800.0,12.7671,12.7854,12.758,12.7854,112800.0
2013-11-13 13:20:00,14.01,14.06,14.0,14.06,184400.0,12.7854,12.831,12.7762,12.831,184400.0
2013-11-13 13:30:00,14.06,14.08,14.05,14.05,320400.0,12.831,12.8492,12.8219,12.8219,320400.0
2013-11-13 13:40:00,14.05,14.11,14.05,14.1,211200.0,12.8219,12.8766,12.8219,12.8675,211200.0
2013-11-13 13:50:00,14.1,14.11,14.07,14.08,110400.0,12.8675,12.8766,12.8401,12.8492,110400.0
2013-11-13 14:00:00,14.08,14.08,14.06,14.06,142800.0,12.8492,12.8492,12.831,12.831,142800.0
2013-11-13 14:10:00,14.06,14.07,14.06,14.06,63200.0,12.831,12.8401,12.831,12.831,63200.0
2013-11-13 14:20:00,14.06,14.09,14.06,14.09,74400.0,12.831,12.8584,12.831,12.8584,74400.0
2013-11-13 14:30:00,14.08,14.08,14.05,14.05,120800.0,12.8492,12.8492,12.8219,12.8219,120800.0
2013-11-13 14:40:00,14.05,14.05,14.03,14.05,92400.0,12.8219,12.8219,12.8036,12.8219,92400.0
2013-11-13 14:50:00,14.04,14.05,14.04,14.04,60400.0,12.8127,12.8219,12.8127,12.8127,60400.0
2013-11-13 15:00:00,14.05,14.05,14.04,14.05,27200.0,12.8219,12.8219,12.8127,12.8219,27200.0
2013-11-13 15:10:00,14.05,14.09,14.05,14.08,103600.0,12.8219,12.8584,12.8219,12.8492,103600.0
2013-11-13 15:20:00,14.08,14.11,14.08,14.1,156400.0,12.8492,12.8766,12.8492,12.8675,156400.0
2013-11-13 15:30:00,14.09,14.15,14.08,14.14,238400.0,12.8584,12.9131,12.8492,12.904,238400.0
2013-11-13 15:40:00,14.14,14.2,14.14,14.2,261200.0,12.904,12.9588,12.904,12.9588,261200.0
2013-11-13 15:50:00,14.21,14.23,14.18,14.22,729200.0,12.9679,12.9861,12.9405,12.977,729200.0
2013-11-14 09:30:00,14.26,14.31,14.23,14.3,462400.0,13.0135,13.0591,12.9861,13.05,462400.0
2013-11-14 09:40:00,14.31,14.31,14.21,14.22,292800.0,13.0591,13.0591,12.9679,12.977,292800.0
2013-11-14 09:50:00,14.24,14.27,14.21,14.27,177600.0,12.9953,13.0226,12.9679,13.0226,177600.0
2013-11-14 10:00:00,14.27,14.28,14.2,14.2,125200.0,13.0226,13.0318,12.9588,12.9588,125200.0
2013-11-14 10:10:00,14.21,14.3,14.21,14.28,230400.0,12.9679,13.05,12.9679,13.0318,230400.0
2013-11-14 10:20:00,14.29,14.31,14.22,14.25,194000.0,13.0409,13.0591,12.977,13.0044,194000.0
2013-11-14 10:30:00,14.25,14.34,14.24,14.34,128800.0,13.0044,13.0865,12.9953,13.0865,128800.0
2013-11-14 10:40:00,14.33,14.39,14.32,14.36,239600.0,13.0774,13.1322,13.0683,13.1048,239600.0
2013-11-14 10:50:00,14.36,14.36,14.33,14.35,172000.0,13.1048,13.1048,13.0774,13.0956,172000.0
2013-11-14 11:00:00,14.35,14.39,14.33,14.37,139200.0,13.0956,13.1322,13.0774,13.1139,139200.0
2013-11-14 11:10:00,14.37,14.43,14.36,14.43,263200.0,13.1139,13.1687,13.1048,13.1687,263200.0
2013-11-14 11:20:00,14.44,14.46,14.4,14.4,224000.0,13.1778,13.196,13.1413,13.1413,224000.0
2013-11-14 11:30:00,14.41,14.42,14.35,14.37,231600.0,13.1504,13.1595,13.0956,13.1139,231600.0
2013-11-14 11:40:00,14.36,14.4,14.35,14.39,90800.0,13.1048,13.1413,13.0956,13.1322,90800.0
2013-11-14 11:50:00,14.39,14.41,14.37,14.37,38000.0,13.1322,13.1504,13.1139,13.1139,38000.0
2013-11-14 12:00:00,14.38,14.39,14.37,14.39,52800.0,13.123,13.1322,13.1139,13.1322,52800.0
2013-11-14 12:10:00,14.39,14.4,14.38,14.38,55200.0,13.1322,13.1413,13.123,13.123,55200.0
2013-11-14 12:20:00,14.39,14.4,14.38,14.38,55600.0,13.1322,13.1413,13.123,13.123,55600.0
2013-11-14 12:30:00,14.39,14.41,14.39,14.4,26800.0,13.1322,13.1504,13.1322,13.1413,26800.0
2013-11-14 12:40:00,14.39,14.4,14.38,14.38,244400.0,13.1322,13.1413,13.123,13.123,244400.0
2013-11-14 12:50:00,14.39,14.39,14.36,14.36,56800.0,13.1322,13.1322,13.1048,13.1048,56800.0
2013-11-14 13:00:00,14.37,14.41,14.37,14.4,81200.0,13.1139,13.1504,13.1139,13.1413,81200.0
2013-11-14 13:10:00,14.4,14.42,14.38,14.41,39200.0,13.1413,13.1595,13.123,13.1504,39200.0
2013-11-14 13:20:00,14.42,14.42,14.4,14.4,62800.0,13.1595,13.1595,13.1413,13.1413,62800.0
2013-11-14 13:30:00,14.4,14.4,14.38,14.4,102400.0,13.1413,13.1413,13.123,13.1413,102400.0
2013-11-14 13:40:00,14.4,14.41,14.39,14.41,46800.0,13.1413,13.1504,13.1322,13.1504,46800.0
2013-11-14 13:50:00,14.41,14.41,14.38,14.4,62400.0,13.1504,13.1504,13.123,13.1413,62400.0
2013-11-14 14:00:00,14.4,14.4,14.38,14.4,52000.0,13.1413,13.1413,13.123,13.1413,52000.0
2013-11-14 14:10:00,14.39,14.42,14.39,14.42,30400.0,13.1322,13.1595,13.1322,13.1595,30400.0
2013-11-14 14:20:00,14.43,14.45,14.42,14.44,70000.0,13.1687,13.1869,13.1595,13.1778,70000.0
2013-11-14 14:30:00,14.44,14.44,14.41,14.43,36400.0,13.1778,13.1778,13.1504,13.1687,36400.0
2013-11-14 14:40:00,14.43,14.44,14.42,14.44,36400.0,13.1687,13.1778,13.1595,13.1778,36400.0
2013-11-14 14:50:00,14.43,14.43,14.4,14.41,67600.0,13.1687,13.1687,13.1413,13.1504,67600.0
2013-11-14 15:00:00,14.42,14.44,14.4,14.43,78800.0,13.1595,13.1778,13.1413,13.1687,78800.0
2013-11-14 15:10:00,14.44,14.47,14.43,14.45,125600.0,13.1778,13.2052,13.1687,13.1869,125600.0
2013-11-14 15:20:00,14.45,14.45,14.43,14.44,112000.0,13.1869,13.1869,13.1687,13.1778,112000.0
2013-11-14 15:30:00,14.45,14.45,14.43,14.45,96800.0,13.1869,13.1869,13.1687,13.1869,96800.0
2013-11-14 15:40:00,14.45,14.47,14.45,14.46,245200.0,13.1869,13.2052,13.1869,13.196,245200.0
2013-11-14 15:50:00,14.45,14.46,14.43,14.45,466400.0,13.1869,13.196,13.1687,13.1869,466400.0
2013-11-15 09:30:00,14.51,14.51,14.46,14.47,298400.0,13.2417,13.2417,13.196,13.2052,298400.0
2013-11-15 09:40:00,14.46,14.52,14.46,14.49,210800.0,13.196,13.2508,13.196,13.2234,210800.0
2013-11-15 09:50:00,14.5,14.51,14.47,14.5,240400.0,13.2325,13.2417,13.2052,13.2325,240400.0
2013-11-15 10:00:00,14.5,14.52,14.47,14.5,200000.0,13.2325,13.2508,13.2052,13.2325,200000.0
2013-11-15 10:10:00,14.49,14.53,14.47,14.5,152800.0,13.2234,13.2599,13.2052,13.2325,152800.0
2013-11-15 10:20:00,14.5,14.53,14.49,14.51,100800.0,13.2325,13.2599,13.2234,13.2417,100800.0
2013-11-15 10:30:00,14.51,14.52,14.48,14.5,137600.0,13.2417,13.2508,13.2143,13.2325,137600.0
2013-11-15 10:40:00,14.5,14.53,14.49,14.53,174000.0,13.2325,13.2599,13.2234,13.2599,174000.0
2013-11-15 10:50:00,14.53,14.53,14.51,14.52,134800.0,13.2599,13.2599,13.2417,13.2508,134800.0
2013-11-15 11:00:00,14.52,14.54,14.52,14.52,80400.0,13.2508,13.269,13.2508,13.2508,80400.0
2013-11-15 11:10:00,14.54,14.54,14.53,14.53,83200.0,13.269,13.269,13.2599,13.2599,83200.0
2013-11-15 11:20:00,14.53,14.55,14.53,14.53,63600.0,13.2599,13.2782,13.2599,13.2599,63600.0
2013-11-15 11:30:00,14.53,14.54,14.51,14.51,94800.0,13.2599,13.269,13.2417,13.2417,94800.0
2013-11-15 11:40:00,14.51,14.51,14.49,14.5,110800.0,13.2417,13.2417,13.2234,13.2325,110800.0
2013-11-15 11:50:00,14.5,14.5,14.46,14.48,199200.0,13.2325,13.2325,13.196,13.2143,199200.0
2013-11-15 12:00:00,14.48,14.49,14.46,14.49,86400.0,13.2143,13.2234,13.196,13.2234,86400.0
2013-11-15 12:10:00,14.49,14.5,14.49,14.49,50800.0,13.2234,13.2325,13.2234,13.2234,50800.0
2013-11-15 12:20:00,14.49,14.5,14.49,14.49,32000.0,13.2234,13.2325,13.2234,13.2234,32000.0
2013-11-15 12:30:00,14.49,14.5,14.48,14.48,28000.0,13.2234,13.2325,13.2143,13.2143,28000.0
2013-11-15 12:40:00,14.48,14.49,14.48,14.48,47200.0,13.2143,13.2234,13.2143,13.2143,47200.0
2013-11-15 12:50:00,14.48,14.48,14.46,14.47,84800.0,13.2143,13.2143,13.196,13.2052,84800.0
2013-11-15 13:00:00,14.47,14.48,14.47,14.48,40800.0,13.2052,13.2143,13.2052,13.2143,40800.0
2013-11-15 13:10:00,14.48,14.49,14.48,14.49,5600.0,13.2143,13.2234,13.2143,13.2234,5600.0
2013-11-15 13:20:00,14.5,14.53,14.49,14.52,42400.0,13.2325,13.2599,13.2234,13.2508,42400.0
2013-11-15 13:30:00,14.52,14.54,14.51,14.53,61600.0,13.2508,13.269,13.2417,13.2599,61600.0
2013-11-15 13:40:00,14.54,14.54,14.52,14.53,69600.0,13.269,13.269,13.2508,13.2599,69600.0
2013-11-15 13:50:00,14.53,14.53,14.51,14.52,71200.0,13.2599,13.2599,13.2417,13.2508,71200.0
2013-11-15 14:00:00,14.52,14.54,14.52,14.54,71600.0,13.2508,13.269,13.2508,13.269,71600.0
2013-11-15 14:10:00,14.54,14.55,14.54,14.54,57200.0,13.269,13.2782,13.269,13.269,57200.0
2013-11-15 14:20:00,14.54,14.56,14.54,14.54,121200.0,13.269,13.2873,13.269,13.269,121200.0
2013-11-15 14:30:00,14.54,14.56,14.54,14.55,99600.0,13.269,13.2873,13.269,13.2782,99600.0
2013-11-15 14:40:00,14.55,14.56,14.55,14.55,62800.0,13.2782,13.2873,13.2782,13.2782,62800.0
2013-11-15 14:50:00,14.55,14.55,14.54,14.55,38000.0,13.2782,13.2782,13.269,13.2782,38000.0
2013-11-15 15:00:00,14.55,14.59,14.55,14.58,248000.0,13.2782,13.3147,13.2782,13.3055,248000.0
2013-11-15 15:10:00,14.59,14.6,14.58,14.6,218800.0,13.3147,13.3238,13.3055,13.3238,218800.0
2013-11-15 15:20:00,14.6,14.61,14.59,14.61,118800.0,13.3238,13.3329,13.3147,13.3329,118800.0
2013-11-15 15:30:00,14.61,14.62,14.61,14.61,98800.0,13.3329,13.342,13.3329,13.3329,98800.0
2013-11-15 15:40:00,14.61,14.61,14.58,14.59,154000.0,13.3329,13.3329,13.3055,13.3147,154000.0
2013-11-15 15:50:00,14.59,14.63,14.59,14.63,576000.0,13.3147,13.3512,13.3147,13.3512,576000.0
2013-11-18 09:30:00,14.7,14.73,14.69,14.73,489200.0,13.4151,13.4424,13.4059,13.4424,489200.0
2013-11-18 09:40:00,14.72,14.73,14.64,14.64,364400.0,13.4333,13.4424,13.3603,13.3603,364400.0
2013-11-18 09:50:00,14.64,14.67,14.58,14.6,249600.0,13.3603,13.3877,13.3055,13.3238,249600.0
2013-11-18 10:00:00,14.59,14.62,14.57,14.62,176000.0,13.3147,13.342,13.2964,13.342,176000.0
2013-11-18 10:10:00,14.61,14.63,14.59,14.63,103200.0,13.3329,13.3512,13.3147,13.3512,103200.0
2013-11-18 10:20:00,14.63,14.67,14.63,14.64,194800.0,13.3512,13.3877,13.3512,13.3603,194800.0
2013-11-18 10:30:00,14.65,14.66,14.62,14.65,97600.0,13.3694,13.3785,13.342,13.3694,97600.0
2013-11-18 10:40:00,14.64,14.65,14.63,14.65,47200.0,13.3603,13.3694,13.3512,13.3694,47200.0
2013-11-18 10:50:00,14.65,14.68,14.65,14.67,84400.0,13.3694,13.3968,13.3694,13.3877,84400.0
2013-11-18 11:00:00,14.68,14.71,14.68,14.69,212800.0,13.3968,13.4242,13.3968,13.4059,212800.0
2013-11-18 11:10:00,14.69,14.7,14.68,14.69,83600.0,13.4059,13.4151,13.3968,13.4059,83600.0
2013-11-18 11:20:00,14.7,14.7,14.69,14.7,70400.0,13.4151,13.4151,13.4059,13.4151,70400.0
2013-11-18 11:30:00,14.7,14.71,14.64,14.65,280000.0,13.4151,13.4242,13.3603,13.3694,280000.0
2013-11-18 11:40:00,14.64,14.66,14.63,14.65,73600.0,13.3603,13.3785,13.3512,13.3694,73600.0
2013-11-18 11:50:00,14.66,14.67,14.64,14.65,82400.0,13.3785,13.3877,13.3603,13.3694,82400.0
2013-11-18 12:00:00,14.65,14.68,14.64,14.67,50400.0,13.3694,13.3968,13.3603,13.3877,50400.0
2013-11-18 12:10:00,14.66,14.66,14.64,14.65,42000.0,13.3785,13.3785,13.3603,13.3694,42000.0
2013-11-18 12:20:00,14.65,14.67,14.65,14.67,76800.0,13.3694,13.3877,13.3694,13.3877,76800.0
2013-11-18 12:30:00,14.66,14.68,14.63,14.63,56000.0,13.3785,13.3968,13.3512,13.3512,56000.0
2013-11-18 12:40:00,14.64,14.64,14.62,14.63,141200.0,13.3603,13.3603,13.342,13.3512,141200.0
2013-11-18 12:50:00,14.63,14.64,14.62,14.63,42000.0,13.3512,13.3603,13.342,13.3512,42000.0
2013-11-18 13:00:00,14.63,14.65,14.63,14.64,84400.0,13.3512,13.3694,13.3512,13.3603,84400.0
2013-11-18 13:10:00,14.64,14.66,14.64,14.65,34800.0,13.3603,13.3785,13.3603,13.3694,34800.0
2013-11-18 13:20:00,14.66,14.68,14.65,14.67,358400.0,13.3785,13.3968,13.3694,13.3877,358400.0
2013-11-18 13:30:00,14.67,14.68,14.67,14.67,180000.0,13.3877,13.3968,13.3877,13.3877,180000.0
2013-11-18 13:40:00,14.67,14.67,14.65,14.65,144800.0,13.3877,13.3877,13.3694,13.3694,144800.0
2013-11-18 13:50:00,14.65,14.67,14.65,14.67,28800.0,13.3694,13.3877,13.3694,13.3877,28800.0
2013-11-18 14:00:00,14.66,14.67,14.66,14.67,16400.0,13.3785,13.3877,13.3785,13.3877,16400.0
2013-11-18 14:10:00,14.67,14.67,14.66,14.67,17200.0,13.3877,13.3877,13.3785,13.3877,17200.0
2013-11-18 14:20:00,14.67,14.7,14.67,14.7,117600.0,13.3877,13.4151,13.3877,13.4151,117600.0
2013-11-18 14:30:00,14.7,14.7,14.65,14.65,119600.0,13.4151,13.4151,13.3694,13.3694,119600.0
2013-11-18 14:40:00,14.65,14.65,14.58,14.58,262000.0,13.3694,13.3694,13.3055,13.3055,262000.0
2013-11-18 14:50:00,14.58,14.6,14.57,14.57,131600.0,13.3055,13.3238,13.2964,13.2964,131600.0
2013-11-18 15:00:00,14.56,14.56,14.5,14.5,271600.0,13.2873,13.2873,13.2325,13.2325,271600.0
2013-11-18 15:10:00,14.51,14.52,14.41,14.48,622400.0,13.2417,13.2508,13.1504,13.2143,622400.0
2013-11-18 15:20:00,14.48,14.48,14.39,14.44,276400.0,13.2143,13.2143,13.1322,13.1778,276400.0
2013-11-18 15:30:00,14.42,14.45,14.37,14.45,148400.0,13.1595,13.1869,13.1139,13.1869,148400.0
2013-11-18 15:40:00,14.45,14.46,14.43,14.45,232400.0,13.1869,13.196,13.1687,13.1869,232400.0
2013-11-18 15:50:00,14.44,14.49,14.4,14.48,333600.0,13.1778,13.2234,13.1413,13.2143,333600.0
2013-11-19 09:30:00,14.45,14.49,14.44,14.46,276400.0,13.1869,13.2234,13.1778,13.196,276400.0
2013-11-19 09:40:00,14.46,14.46,14.34,14.37,486800.0,13.196,13.196,13.0865,13.1139,486800.0
2013-11-19 09:50:00,14.37,14.47,14.37,14.46,374400.0,13.1139,13.2052,13.1139,13.196,374400.0
2013-11-19 10:00:00,14.47,14.54,14.46,14.51,404000.0,13.2052,13.269,13.196,13.2417,404000.0
2013-11-19 10:10:00,14.52,14.55,14.5,14.53,258400.0,13.2508,13.2782,13.2325,13.2599,258400.0
2013-11-19 10:20:00,14.54,14.54,14.51,14.51,178000.0,13.269,13.269,13.2417,13.2417,178000.0
2013-11-19 10:30:00,14.5,14.58,14.49,14.56,244000.0,13.2325,13.3055,13.2234,13.2873,244000.0
2013-11-19 10:40:00,14.56,14.58,14.53,14.53,131600.0,13.2873,13.3055,13.2599,13.2599,131600.0
2013-11-19 10:50:00,14.52,14.54,14.51,14.53,88400.0,13.2508,13.269,13.2417,13.2599,88400.0
2013-11-19 11:00:00,14.53,14.54,14.51,14.52,44000.0,13.2599,13.269,13.2417,13.2508,44000.0
2013-11-19 11:10:00,14.51,14.51,14.46,14.49,255200.0,13.2417,13.2417,13.196,13.2234,255200.0
2013-11-19 11:20:00,14.49,14.49,14.44,14.46,166800.0,13.2234,13.2234,13.1778,13.196,166800.0
2013-11-19 11:30:00,14.46,14.48,14.45,14.45,118800.0,13.196,13.2143,13.1869,13.1869,118800.0
2013-11-19 11:40:00,14.45,14.45,14.4,14.42,136000.0,13.1869,13.1869,13.1413,13.1595,136000.0
2013-11-19 11:50:00,14.44,14.46,14.43,14.46,190000.0,13.1778,13.196,13.1687,13.196,190000.0
2013-11-19 12:00:00,14.46,14.52,14.45,14.51,192800.0,13.196,13.2508,13.1869,13.2417,192800.0
2013-11-19 12:10:00,14.51,14.52,14.49,14.5,46000.0,13.2417,13.2508,13.2234,13.2325,46000.0
2013-11-19 12:20:00,14.49,14.54,14.48,14.53,126400.0,13.2234,13.269,13.2143,13.2599,126400.0
2013-11-19 12:30:00,14.53,14.53,14.51,14.52,60000.0,13.2599,13.2599,13.2417,13.2508,60000.0
2013-11-19 12:40:00,14.51,14.52,14.49,14.51,28400.0,13.2417,13.2508,13.2234,13.2417,28400.0
2013-11-19 12:50:00,14.51,14.51,14.45,14.45,115200.0,13.2417,13.2417,13.1869,13.1869,115200.0
2013-11-19 13:00:00,14.44,14.45,14.42,14.43,117600.0,13.1778,13.1869,13.1595,13.1687,117600.0
2013-11-19 13:10:00,14.44,14.44,14.42,14.43,47200.0,13.1778,13.1778,13.1595,13.1687,47200.0
2013-11-19 13:20:00,14.43,14.43,14.34,14.34,236800.0,13.1687,13.1687,13.0865,13.0865,236800.0
2013-11-19 13:30:00,14.34,14.38,14.31,14.35,274400.0,13.0865,13.123,13.0591,13.0956,274400.0
2013-11-19 13:40:00,14.35,14.39,14.35,14.36,119600.0,13.0956,13.1322,13.0956,13.1048,119600.0
2013-11-19 13:50:00,14.34,14.35,14.31,14.33,312000.0,13.0865,13.0956,13.0591,13.0774,312000.0
2013-11-19 14:00:00,14.33,14.39,14.31,14.31,295200.0,13.0774,13.1322,13.0591,13.0591,295200.0
2013-11-19 14:10:00,14.31,14.37,14.3,14.37,108400.0,13.0591,13.1139,13.05,13.1139,108400.0
2013-11-19 14:20:00,14.35,14.36,14.32,14.32,81200.0,13.0956,13.1048,13.0683,13.0683,81200.0
2013-11-19 14:30:00,14.33,14.44,14.33,14.44,194400.0,13.0774,13.1778,13.0774,13.1778,194400.0
2013-11-19 14:40:00,14.44,14.45,14.41,14.41,174400.0,13.1778,13.1869,13.1504,13.1504,174400.0
2013-11-19 14:50:00,14.41,14.41,14.38,14.38,67200.0,13.1504,13.1504,13.123,13.123,67200.0
2013-11-19 15:00:00,14.39,14.44,14.39,14.43,188400.0,13.1322,13.1778,13.1322,13.1687,188400.0
2013-11-19 15:10:00,14.43,14.48,14.43,14.46,184400.0,13.1687,13.2143,13.1687,13.196,184400.0
2013-11-19 15:20:00,14.46,14.46,14.43,14.43,92400.0,13.196,13.196,13.1687,13.1687,92400.0
2013-11-19 15:30:00,14.43,14.43,14.37,14.37,208000.0,13.1687,13.1687,13.1139,13.1139,208000.0
2013-11-19 15:40:00,14.37,14.39,14.35,14.37,129600.0,13.1139,13.1322,13.0956,13.1139,129600.0
2013-11-19 15:50:00,14.38,14.4,14.36,14.37,255600.0,13.123,13.1413,13.1048,13.1139,255600.0
2013-11-20 09:30:00,14.47,14.49,14.42,14.43,619200.0,13.2052,13.2234,13.1595,13.1687,619200.0
2013-11-20 09:40:00,14.42,14.46,14.4,14.44,150800.0,13.1595,13.196,13.1413,13.1778,150800.0
2013-11-20 09:50:00,14.44,14.47,14.39,14.45,127600.0,13.1778,13.2052,13.1322,13.1869,127600.0
2013-11-20 10:00:00,14.47,14.47,14.4,14.45,84000.0,13.2052,13.2052,13.1413,13.1869,84000.0
2013-11-20 10:10:00,14.45,14.49,14.45,14.47,100800.0,13.1869,13.2234,13.1869,13.2052,100800.0
2013-11-20 10:20:00,14.49,14.59,14.49,14.52,314000.0,13.2234,13.3147,13.2234,13.2508,314000.0
2013-11-20 10:30:00,14.52,14.53,14.4,14.45,180000.0,13.2508,13.2599,13.1413,13.1869,180000.0
2013-11-20 10:40:00,14.44,14.51,14.43,14.5,126000.0,13.1778,13.2417,13.1687,13.2325,126000.0
2013-11-20 10:50:00,14.5,14.5,14.47,14.48,80400.0,13.2325,13.2325,13.2052,13.2143,80400.0
2013-11-20 11:00:00,14.49,14.51,14.45,14.49,82400.0,13.2234,13.2417,13.1869,13.2234,82400.0
2013-11-20 11:10:00,14.49,14.49,14.46,14.46,28800.0,13.2234,13.2234,13.196,13.196,28800.0
2013-11-20 11:20:00,14.46,14.5,14.46,14.48,77600.0,13.196,13.2325,13.196,13.2143,77600.0
2013-11-20 11:30:00,14.48,14.51,14.47,14.47,81200.0,13.2143,13.2417,13.2052,13.2052,81200.0
2013-11-20 11:40:00,14.48,14.48,14.46,14.46,108000.0,13.2143,13.2143,13.196,13.196,108000.0
2013-11-20 11:50:00,14.47,14.49,14.47,14.47,43200.0,13.2052,13.2234,13.2052,13.2052,43200.0
2013-11-20 12:00:00,14.48,14.51,14.48,14.5,26400.0,13.2143,13.2417,13.2143,13.2325,26400.0
2013-11-20 12:10:00,14.49,14.5,14.49,14.5,34400.0,13.2234,13.2325,13.2234,13.2325,34400.0
2013-11-20 12:20:00,14.51,14.51,14.48,14.49,57600.0,13.2417,13.2417,13.2143,13.2234,57600.0
2013-11-20 12:30:00,14.48,14.49,14.47,14.48,20000.0,13.2143,13.2234,13.2052,13.2143,20000.0
2013-11-20 12:40:00,14.46,14.47,14.46,14.47,52800.0,13.196,13.2052,13.196,13.2052,52800.0
2013-11-20 12:50:00,14.47,14.47,14.45,14.45,62800.0,13.2052,13.2052,13.1869,13.1869,62800.0
2013-11-20 13:00:00,14.45,14.47,14.45,14.46,73600.0,13.1869,13.2052,13.1869,13.196,73600.0
2013-11-20 13:10:00,14.45,14.46,14.44,14.44,37200.0,13.1869,13.196,13.1778,13.1778,37200.0
2013-11-20 13:20:00,14.44,14.44,14.42,14.44,96000.0,13.1778,13.1778,13.1595,13.1778,96000.0
2013-11-20 13:30:00,14.44,14.45,14.44,14.45,29200.0,13.1778,13.1869,13.1778,13.1869,29200.0
2013-11-20 13:40:00,14.46,14.48,14.46,14.47,27200.0,13.196,13.2143,13.196,13.2052,27200.0
2013-11-20 13:50:00,14.46,14.47,14.45,14.46,20400.0,13.196,13.2052,13.1869,13.196,20400.0
2013-11-20 14:00:00,14.45,14.45,14.34,14.37,673200.0,13.1869,13.1869,13.0865,13.1139,673200.0
2013-11-20 14:10:00,14.36,14.39,14.25,14.38,520400.0,13.1048,13.1322,13.0044,13.123,520400.0
2013-11-20 14:20:00,14.38,14.39,14.33,14.36,100800.0,13.123,13.1322,13.0774,13.1048,100800.0
2013-11-20 14:30:00,14.34,14.37,14.27,14.27,217600.0,13.0865,13.1139,13.0226,13.0226,217600.0
2013-11-20 14:40:00,14.28,14.31,14.22,14.31,479200.0,13.0318,13.0591,12.977,13.0591,479200.0
2013-11-20 14:50:00,14.3,14.3,14.23,14.26,219600.0,13.05,13.05,12.9861,13.0135,219600.0
2013-11-20 15:00:00,14.26,14.26,14.12,14.13,470800.0,13.0135,13.0135,12.8858,12.8949,470800.0
2013-11-20 15:10:00,14.13,14.2,14.13,14.18,236000.0,12.8949,12.9588,12.8949,12.9405,236000.0
2013-11-20 15:20:00,14.18,14.22,14.16,14.21,214400.0,12.9405,12.977,12.9223,12.9679,214400.0
2013-11-20 15:30:00,14.2,14.21,14.15,14.2,178000.0,12.9588,12.9679,12.9131,12.9588,178000.0
2013-11-20 15:40:00,14.21,14.25,14.19,14.22,240000.0,12.9679,13.0044,12.9496,12.977,240000.0
2013-11-20 15:50:00,14.22,14.26,14.19,14.24,508000.0,12.977,13.0135,12.9496,12.9953,508000.0
2013-11-21 09:30:00,14.36,14.4,14.33,14.35,490400.0,13.1048,13.1413,13.0774,13.0956,490400.0
2013-11-21 09:40:00,14.34,14.4,14.34,14.37,152400.0,13.0865,13.1413,13.0865,13.1139,152400.0
2013-11-21 09:50:00,14.36,14.45,14.36,14.4,114800.0,13.1048,13.1869,13.1048,13.1413,114800.0
2013-11-21 10:00:00,14.43,14.44,14.38,14.42,160800.0,13.1687,13.1778,13.123,13.1595,160800.0
2013-11-21 10:10:00,14.43,14.46,14.42,14.43,129200.0,13.1687,13.196,13.1595,13.1687,129200.0
2013-11-21 10:20:00,14.44,14.45,14.43,14.43,40800.0,13.1778,13.1869,13.1687,13.1687,40800.0
2013-11-21 10:30:00,14.45,14.48,14.45,14.47,95200.0,13.1869,13.2143,13.1869,13.2052,95200.0
2013-11-21 10:40:00,14.47,14.52,14.47,14.51,103200.0,13.2052,13.2508,13.2052,13.2417,103200.0
2013-11-21 10:50:00,14.51,14.52,14.49,14.49,103600.0,13.2417,13.2508,13.2234,13.2234,103600.0
2013-11-21 11:00:00,14.5,14.51,14.47,14.49,91600.0,13.2325,13.2417,13.2052,13.2234,91600.0
2013-11-21 11:10:00,14.49,14.5,14.48,14.49,90800.0,13.2234,13.2325,13.2143,13.2234,90800.0
2013-11-21 11:20:00,14.49,14.51,14.49,14.51,40400.0,13.2234,13.2417,13.2234,13.2417,40400.0
2013-11-21 11:30:00,14.52,14.53,14.48,14.48,92000.0,13.2508,13.2599,13.2143,13.2143,92000.0
2013-11-21 11:40:00,14.47,14.51,14.46,14.51,121200.0,13.2052,13.2417,13.196,13.2417,121200.0
2013-11-21 11:50:00,14.5,14.51,14.49,14.51,38800.0,13.2325,13.2417,13.2234,13.2417,38800.0
2013-11-21 12:00:00,14.51,14.51,14.48,14.48,29600.0,13.2417,13.2417,13.2143,13.2143,29600.0
2013-11-21 12:10:00,14.49,14.49,14.47,14.49,29200.0,13.2234,13.2234,13.2052,13.2234,29200.0
2013-11-21 12:20:00,14.49,14.51,14.49,14.51,68000.0,13.2234,13.2417,13.2234,13.2417,68000.0
2013-11-21 12:30:00,14.51,14.51,14.49,14.5,26800.0,13.2417,13.2417,13.2234,13.2325,26800.0
2013-11-21 12:40:00,14.5,14.5,14.47,14.47,36400.0,13.2325,13.2325,13.2052,13.2052,36400.0
2013-11-21 12:50:00,14.47,14.49,14.45,14.46,166800.0,13.2052,13.2234,13.1869,13.196,166800.0
2013-11-21 13:00:00,14.46,14.48,14.46,14.48,24000.0,13.196,13.2143,13.196,13.2143,24000.0
2013-11-21 13:10:00,14.47,14.51,14.47,14.51,52000.0,13.2052,13.2417,13.2052,13.2417,52000.0
2013-11-21 13:20:00,14.51,14.52,14.51,14.51,29600.0,13.2417,13.2508,13.2417,13.2417,29600.0
2013-11-21 13:30:00,14.51,14.53,14.51,14.52,42000.0,13.2417,13.2599,13.2417,13.2508,42000.0
2013-11-21 13:40:00,14.52,14.57,14.52,14.57,148400.0,13.2508,13.2964,13.2508,13.2964,148400.0
2013-11-21 13:50:00,14.57,14.58,14.55,14.55,84400.0,13.2964,13.3055,13.2782,13.2782,84400.0
2013-11-21 14:00:00,14.56,14.57,14.54,14.54,50800.0,13.2873,13.2964,13.269,13.269,50800.0
2013-11-21 14:10:00,14.56,14.57,14.55,14.56,27200.0,13.2873,13.2964,13.2782,13.2873,27200.0
2013-11-21 14:20:00,14.57,14.58,14.56,14.56,107200.0,13.2964,13.3055,13.2873,13.2873,107200.0
2013-11-21 14:30:00,14.55,14.55,14.54,14.54,113200.0,13.2782,13.2782,13.269,13.269,113200.0
2013-11-21 14:40:00,14.54,14.59,14.54,14.57,67200.0,13.269,13.3147,13.269,13.2964,67200.0
2013-11-21 14:50:00,14.58,14.58,14.56,14.58,22000.0,13.3055,13.3055,13.2873,13.3055,22000.0
2013-11-21 15:00:00,14.57,14.59,14.57,14.58,82800.0,13.2964,13.3147,13.2964,13.3055,82800.0
2013-11-21 15:10:00,14.58,14.61,14.57,14.6,199600.0,13.3055,13.3329,13.2964,13.3238,199600.0
2013-11-21 15:20:00,14.59,14.61,14.59,14.59,102000.0,13.3147,13.3329,13.3147,13.3147,102000.0
2013-11-21 15:30:00,14.6,14.6,14.57,14.58,62000.0,13.3238,13.3238,13.2964,13.3055,62000.0
2013-11-21 15:40:00,14.58,14.59,14.56,14.56,111200.0,13.3055,13.3147,13.2873,13.2873,111200.0
2013-11-21 15:50:00,14.56,14.6,14.55,14.57,294000.0,13.2873,13.3238,13.2782,13.2964,294000.0
2013-11-22 09:30:00,14.6,14.62,14.55,14.57,316800.0,13.3238,13.342,13.2782,13.2964,316800.0
2013-11-22 09:40:00,14.56,14.61,14.55,14.6,217200.0,13.2873,13.3329,13.2782,13.3238,217200.0
2013-11-22 09:50:00,14.61,14.62,14.6,14.61,120000.0,13.3329,13.342,13.3238,13.3329,120000.0
2013-11-22 10:00:00,14.6,14.61,14.56,14.61,121600.0,13.3238,13.3329,13.2873,13.3329,121600.0
2013-11-22 10:10:00,14.61,14.65,14.6,14.65,164800.0,13.3329,13.3694,13.3238,13.3694,164800.0
2013-11-22 10:20:00,14.65,14.66,14.62,14.62,168400.0,13.3694,13.3785,13.342,13.342,168400.0
2013-11-22 10:30:00,14.63,14.66,14.62,14.65,144800.0,13.3512,13.3785,13.342,13.3694,144800.0
2013-11-22 10:40:00,14.65,14.66,14.63,14.64,64000.0,13.3694,13.3785,13.3512,13.3603,64000.0
2013-11-22 10:50:00,14.64,14.65,14.62,14.65,110400.0,13.3603,13.3694,13.342,13.3694,110400.0
2013-11-22 11:00:00,14.64,14.67,14.64,14.65,114800.0,13.3603,13.3877,13.3603,13.3694,114800.0
2013-11-22 11:10:00,14.65,14.66,14.63,14.65,139200.0,13.3694,13.3785,13.3512,13.3694,139200.0
2013-11-22 11:20:00,14.66,14.67,14.65,14.65,132000.0,13.3785,13.3877,13.3694,13.3694,132000.0
2013-11-22 11:30:00,14.66,14.69,14.65,14.68,152400.0,13.3785,13.4059,13.3694,13.3968,152400.0
2013-11-22 11:40:00,14.67,14.7,14.67,14.7,124400.0,13.3877,13.4151,13.3877,13.4151,124400.0
2013-11-22 11:50:00,14.7,14.74,14.7,14.73,129600.0,13.4151,13.4516,13.4151,13.4424,129600.0
2013-11-22 12:00:00,14.72,14.72,14.7,14.71,75200.0,13.4333,13.4333,13.4151,13.4242,75200.0
2013-11-22 12:10:00,14.71,14.72,14.71,14.72,67200.0,13.4242,13.4333,13.4242,13.4333,67200.0
2013-11-22 12:20:00,14.72,14.74,14.71,14.72,123200.0,13.4333,13.4516,13.4242,13.4333,123200.0
2013-11-22 12:30:00,14.72,14.72,14.71,14.71,74800.0,13.4333,13.4333,13.4242,13.4242,74800.0
2013-11-22 12:40:00,14.72,14.72,14.71,14.72,68400.0,13.4333,13.4333,13.4242,13.4333,68400.0
2013-11-22 12:50:00,14.72,14.73,14.72,14.72,78400.0,13.4333,13.4424,13.4333,13.4333,78400.0
2013-11-22 13:00:00,14.72,14.74,14.72,14.72,94800.0,13.4333,13.4516,13.4333,13.4333,94800.0
2013-11-22 13:10:00,14.72,14.73,14.71,14.72,92800.0,13.4333,13.4424,13.4242,13.4333,92800.0
2013-11-22 13:20:00,14.72,14.74,14.72,14.72,71200.0,13.4333,13.4516,13.4333,13.4333,71200.0
2013-11-22 13:30:00,14.72,14.72,14.71,14.71,130800.0,13.4333,13.4333,13.4242,13.4242,130800.0
2013-11-22 13:40:00,14.71,14.71,14.68,14.69,94800.0,13.4242,13.4242,13.3968,13.4059,94800.0
2013-11-22 13:50:00,14.69,14.69,14.68,14.69,173200.0,13.4059,13.4059,13.3968,13.4059,173200.0
2013-11-22 14:00:00,14.69,14.72,14.69,14.71,89200.0,13.4059,13.4333,13.4059,13.4242,89200.0
2013-11-22 14:10:00,14.72,14.73,14.71,14.72,89200.0,13.4333,13.4424,13.4242,13.4333,89200.0
2013-11-22 14:20:00,14.72,14.76,14.72,14.76,154400.0,13.4333,13.4698,13.4333,13.4698,154400.0
2013-11-22 14:30:00,14.76,14.76,14.74,14.74,141200.0,13.4698,13.4698,13.4516,13.4516,141200.0
2013-11-22 14:40:00,14.74,14.76,14.74,14.76,84400.0,13.4516,13.4698,13.4516,13.4698,84400.0
2013-11-22 14:50:00,14.76,14.77,14.75,14.76,97200.0,13.4698,13.4789,13.4607,13.4698,97200.0
2013-11-22 15:00:00,14.76,14.78,14.76,14.77,134000.0,13.4698,13.4881,13.4698,13.4789,134000.0
2013-11-22 15:10:00,14.78,14.79,14.76,14.78,154800.0,13.4881,13.4972,13.4698,13.4881,154800.0
2013-11-22 15:20:00,14.78,14.79,14.77,14.77,216000.0,13.4881,13.4972,13.4789,13.4789,216000.0
2013-11-22 15:30:00,14.77,14.79,14.76,14.79,158000.0,13.4789,13.4972,13.4698,13.4972,158000.0
2013-11-22 15:40:00,14.78,14.8,14.78,14.79,176400.0,13.4881,13.5063,13.4881,13.4972,176400.0
2013-11-22 15:50:00,14.79,14.81,14.78,14.79,1259200.0,13.4972,13.5154,13.4881,13.4972,1259200.0
2013-11-25 09:30:00,14.88,14.88,14.84,14.87,706000.0,13.5793,13.5793,13.5428,13.5702,706000.0
2013-11-25 09:40:00,14.87,14.88,14.83,14.83,218400.0,13.5702,13.5793,13.5337,13.5337,218400.0
2013-11-25 09:50:00,14.84,14.85,14.81,14.81,316000.0,13.5428,13.5519,13.5154,13.5154,316000.0
2013-11-25 10:00:00,14.81,14.81,14.78,14.81,222800.0,13.5154,13.5154,13.4881,13.5154,222800.0
2013-11-25 10:10:00,14.81,14.83,14.8,14.81,164000.0,13.5154,13.5337,13.5063,13.5154,164000.0
2013-11-25 10:20:00,14.83,14.83,14.79,14.81,110800.0,13.5337,13.5337,13.4972,13.5154,110800.0
2013-11-25 10:30:00,14.81,14.84,14.78,14.83,148800.0,13.5154,13.5428,13.4881,13.5337,148800.0
2013-11-25 10:40:00,14.84,14.85,14.83,14.84,232400.0,13.5428,13.5519,13.5337,13.5428,232400.0
2013-11-25 10:50:00,14.84,14.84,14.81,14.81,129600.0,13.5428,13.5428,13.5154,13.5154,129600.0
2013-11-25 11:00:00,14.81,14.83,14.81,14.81,194400.0,13.5154,13.5337,13.5154,13.5154,194400.0
2013-11-25 11:10:00,14.81,14.84,14.81,14.83,186000.0,13.5154,13.5428,13.5154,13.5337,186000.0
2013-11-25 11:20:00,14.83,14.84,14.83,14.83,109200.0,13.5337,13.5428,13.5337,13.5337,109200.0
2013-11-25 11:30:00,14.84,14.85,14.83,14.85,91200.0,13.5428,13.5519,13.5337,13.5519,91200.0
2013-11-25 11:40:00,14.85,14.85,14.81,14.83,135600.0,13.5519,13.5519,13.5154,13.5337,135600.0
2013-11-25 11:50:00,14.83,14.85,14.83,14.83,45600.0,13.5337,13.5519,13.5337,13.5337,45600.0
2013-11-25 12:00:00,14.83,14.85,14.82,14.83,38400.0,13.5337,13.5519,13.5246,13.5337,38400.0
2013-11-25 12:10:00,14.83,14.83,14.82,14.83,36800.0,13.5337,13.5337,13.5246,13.5337,36800.0
2013-11-25 12:20:00,14.83,14.85,14.82,14.85,155600.0,13.5337,13.5519,13.5246,13.5519,155600.0
2013-11-25 12:30:00,14.84,14.84,14.83,14.84,30000.0,13.5428,13.5428,13.5337,13.5428,30000.0
2013-11-25 12:40:00,14.84,14.84,14.82,14.82,24400.0,13.5428,13.5428,13.5246,13.5246,24400.0
2013-11-25 12:50:00,14.83,14.83,14.82,14.82,52400.0,13.5337,13.5337,13.5246,13.5246,52400.0
2013-11-25 13:00:00,14.82,14.83,14.81,14.81,82800.0,13.5246,13.5337,13.5154,13.5154,82800.0
2013-11-25 13:10:00,14.82,14.82,14.81,14.81,40800.0,13.5246,13.5246,13.5154,13.5154,40800.0
2013-11-25 13:20:00,14.82,14.82,14.81,14.81,8400.0,13.5246,13.5246,13.5154,13.5154,8400.0
2013-11-25 13:30:00,14.82,14.84,14.82,14.84,14400.0,13.5246,13.5428,13.5246,13.5428,14400.0
2013-11-25 13:40:00,14.84,14.85,14.84,14.85,34000.0,13.5428,13.5519,13.5428,13.5519,34000.0
2013-11-25 13:50:00,14.85,14.86,14.85,14.85,67600.0,13.5519,13.5611,13.5519,13.5519,67600.0
2013-11-25 14:00:00,14.85,14.87,14.85,14.87,76800.0,13.5519,13.5702,13.5519,13.5702,76800.0
2013-11-25 14:10:00,14.87,14.87,14.86,14.86,87200.0,13.5702,13.5702,13.5611,13.5611,87200.0
2013-11-25 14:20:00,14.87,14.87,14.85,14.86,121600.0,13.5702,13.5702,13.5519,13.5611,121600.0
2013-11-25 14:30:00,14.85,14.86,14.85,14.85,26400.0,13.5519,13.5611,13.5519,13.5519,26400.0
2013-11-25 14:40:00,14.85,14.85,14.83,14.83,38000.0,13.5519,13.5519,13.5337,13.5337,38000.0
2013-11-25 14:50:00,14.83,14.84,14.83,14.83,100000.0,13.5337,13.5428,13.5337,13.5337,100000.0
2013-11-25 15:00:00,14.83,14.83,14.76,14.76,280400.0,13.5337,13.5337,13.4698,13.4698,280400.0
2013-11-25 15:10:00,14.76,14.76,14.73,14.75,239200.0,13.4698,13.4698,13.4424,13.4607,239200.0
2013-11-25 15:20:00,14.75,14.75,14.72,14.75,152800.0,13.4607,13.4607,13.4333,13.4607,152800.0
2013-11-25 15:30:00,14.75,14.75,14.69,14.71,255600.0,13.4607,13.4607,13.4059,13.4242,255600.0
2013-11-25 15:40:00,14.71,14.76,14.71,14.75,207200.0,13.4242,13.4698,13.4242,13.4607,207200.0
2013-11-25 15:50:00,14.75,14.76,14.72,14.76,376000.0,13.4607,13.4698,13.4333,13.4698,376000.0
2013-11-26 09:30:00,14.78,14.84,14.77,14.8,272800.0,13.4881,13.5428,13.4789,13.5063,272800.0
2013-11-26 09:40:00,14.8,14.82,14.77,14.78,239200.0,13.5063,13.5246,13.4789,13.4881,239200.0
2013-11-26 09:50:00,14.78,14.79,14.76,14.77,144800.0,13.4881,13.4972,13.4698,13.4789,144800.0
2013-11-26 10:00:00,14.77,14.8,14.7,14.73,396000.0,13.4789,13.5063,13.4151,13.4424,396000.0
2013-11-26 10:10:00,14.74,14.78,14.74,14.78,322800.0,13.4516,13.4881,13.4516,13.4881,322800.0
2013-11-26 10:20:00,14.78,14.81,14.78,14.8,220800.0,13.4881,13.5154,13.4881,13.5063,220800.0
2013-11-26 10:30:00,14.8,14.81,14.78,14.79,125600.0,13.5063,13.5154,13.4881,13.4972,125600.0
2013-11-26 10:40:00,14.79,14.79,14.76,14.79,97200.0,13.4972,13.4972,13.4698,13.4972,97200.0
2013-11-26 10:50:00,14.79,14.79,14.77,14.78,81600.0,13.4972,13.4972,13.4789,13.4881,81600.0
2013-11-26 11:00:00,14.79,14.81,14.79,14.8,148400.0,13.4972,13.5154,13.4972,13.5063,148400.0
2013-11-26 11:10:00,14.79,14.82,14.79,14.8,126800.0,13.4972,13.5246,13.4972,13.5063,126800.0
2013-11-26 11:20:00,14.81,14.81,14.78,14.78,126800.0,13.5154,13.5154,13.4881,13.4881,126800.0
2013-11-26 11:30:00,14.78,14.79,14.77,14.79,141200.0,13.4881,13.4972,13.4789,13.4972,141200.0
2013-11-26 11:40:00,14.78,14.8,14.78,14.79,122400.0,13.4881,13.5063,13.4881,13.4972,122400.0
2013-11-26 11:50:00,14.79,14.79,14.77,14.77,70000.0,13.4972,13.4972,13.4789,13.4789,70000.0
2013-11-26 12:00:00,14.77,14.8,14.77,14.79,99600.0,13.4789,13.5063,13.4789,13.4972,99600.0
2013-11-26 12:10:00,14.79,14.84,14.79,14.83,206400.0,13.4972,13.5428,13.4972,13.5337,206400.0
2013-11-26 12:20:00,14.84,14.86,14.83,14.85,145600.0,13.5428,13.5611,13.5337,13.5519,145600.0
2013-11-26 12:30:00,14.85,14.85,14.83,14.85,102000.0,13.5519,13.5519,13.5337,13.5519,102000.0
2013-11-26 12:40:00,14.86,14.86,14.84,14.85,89600.0,13.5611,13.5611,13.5428,13.5519,89600.0
2013-11-26 12:50:00,14.85,14.85,14.82,14.83,108400.0,13.5519,13.5519,13.5246,13.5337,108400.0
2013-11-26 13:00:00,14.84,14.84,14.82,14.83,82000.0,13.5428,13.5428,13.5246,13.5337,82000.0
2013-11-26 13:10:00,14.83,14.84,14.83,14.83,21600.0,13.5337,13.5428,13.5337,13.5337,21600.0
2013-11-26 13:20:00,14.83,14.85,14.83,14.84,45200.0,13.5337,13.5519,13.5337,13.5428,45200.0
2013-11-26 13:30:00,14.84,14.86,14.84,14.84,126800.0,13.5428,13.5611,13.5428,13.5428,126800.0
2013-11-26 13:40:00,14.85,14.88,14.85,14.88,161600.0,13.5519,13.5793,13.5519,13.5793,161600.0
2013-11-26 13:50:00,14.88,14.88,14.87,14.87,41600.0,13.5793,13.5793,13.5702,13.5702,41600.0
2013-11-26 14:00:00,14.88,14.88,14.86,14.87,229200.0,13.5793,13.5793,13.5611,13.5702,229200.0
2013-11-26 14:10:00,14.87,14.87,14.84,14.85,154400.0,13.5702,13.5702,13.5428,13.5519,154400.0
2013-11-26 14:20:00,14.85,14.86,14.84,14.86,120800.0,13.5519,13.5611,13.5428,13.5611,120800.0
2013-11-26 14:30:00,14.86,14.88,14.86,14.88,89600.0,13.5611,13.5793,13.5611,13.5793,89600.0
2013-11-26 14:40:00,14.88,14.88,14.86,14.87,102400.0,13.5793,13.5793,13.5611,13.5702,102400.0
2013-11-26 14:50:00,14.87,14.89,14.87,14.87,113600.0,13.5702,13.5884,13.5702,13.5702,113600.0
2013-11-26 15:00:00,14.87,14.87,14.86,14.87,97200.0,13.5702,13.5702,13.5611,13.5702,97200.0
2013-11-26 15:10:00,14.87,14.89,14.87,14.88,188800.0,13.5702,13.5884,13.5702,13.5793,188800.0
2013-11-26 15:20:00,14.89,14.9,14.88,14.88,126000.0,13.5884,13.5976,13.5793,13.5793,126000.0
2013-11-26 15:30:00,14.88,14.89,14.88,14.88,116800.0,13.5793,13.5884,13.5793,13.5793,116800.0
2013-11-26 15:40:00,14.88,14.88,14.8,14.81,348000.0,13.5793,13.5793,13.5063,13.5154,348000.0
2013-11-26 15:50:00,14.81,14.81,14.76,14.77,1158400.0,13.5154,13.5154,13.4698,13.4789,1158400.0
2013-11-27 09:30:00,14.81,14.84,14.78,14.81,319600.0,13.5154,13.5428,13.4881,13.5154,319600.0
2013-11-27 09:40:00,14.81,14.88,14.8,14.88,319200.0,13.5154,13.5793,13.5063,13.5793,319200.0
2013-11-27 09:50:00,14.88,14.9,14.86,14.87,298000.0,13.5793,13.5976,13.5611,13.5702,298000.0
2013-11-27 10:00:00,14.87,14.88,14.86,14.86,163600.0,13.5702,13.5793,13.5611,13.5611,163600.0
2013-11-27 10:10:00,14.87,14.88,14.84,14.87,146800.0,13.5702,13.5793,13.5428,13.5702,146800.0
2013-11-27 10:20:00,14.87,14.87,14.85,14.86,64400.0,13.5702,13.5702,13.5519,13.5611,64400.0
2013-11-27 10:30:00,14.86,14.88,14.86,14.88,102400.0,13.5611,13.5793,13.5611,13.5793,102400.0
2013-11-27 10:40:00,14.88,14.9,14.87,14.88,159200.0,13.5793,13.5976,13.5702,13.5793,159200.0
2013-11-27 10:50:00,14.87,14.87,14.86,14.86,29600.0,13.5702,13.5702,13.5611,13.5611,29600.0
2013-11-27 11:00:00,14.87,14.88,14.86,14.87,39200.0,13.5702,13.5793,13.5611,13.5702,39200.0
2013-11-27 11:10:00,14.87,14.9,14.87,14.89,36400.0,13.5702,13.5976,13.5702,13.5884,36400.0
2013-11-27 11:20:00,14.89,14.9,14.88,14.88,114800.0,13.5884,13.5976,13.5793,13.5793,114800.0
2013-11-27 11:30:00,14.89,14.9,14.88,14.88,50000.0,13.5884,13.5976,13.5793,13.5793,50000.0
2013-11-27 11:40:00,14.88,14.89,14.87,14.89,46400.0,13.5793,13.5884,13.5702,13.5884,46400.0
2013-11-27 11:50:00,14.88,14.89,14.86,14.86,68000.0,13.5793,13.5884,13.5611,13.5611,68000.0
2013-11-27 12:00:00,14.87,14.87,14.83,14.85,100800.0,13.5702,13.5702,13.5337,13.5519,100800.0
2013-11-27 12:10:00,14.84,14.85,14.84,14.84,88000.0,13.5428,13.5519,13.5428,13.5428,88000.0
2013-11-27 12:20:00,14.84,14.85,14.83,14.84,50800.0,13.5428,13.5519,13.5337,13.5428,50800.0
2013-11-27 12:30:00,14.85,14.85,14.84,14.84,30000.0,13.5519,13.5519,13.5428,13.5428,30000.0
2013-11-27 12:40:00,14.84,14.85,14.82,14.83,72800.0,13.5428,13.5519,13.5246,13.5337,72800.0
2013-11-27 12:50:00,14.83,14.83,14.77,14.77,176800.0,13.5337,13.5337,13.4789,13.4789,176800.0
2013-11-27 13:00:00,14.77,14.79,14.76,14.78,98800.0,13.4789,13.4972,13.4698,13.4881,98800.0
2013-11-27 13:10:00,14.79,14.79,14.76,14.76,70000.0,13.4972,13.4972,13.4698,13.4698,70000.0
2013-11-27 13:20:00,14.76,14.79,14.76,14.79,109200.0,13.4698,13.4972,13.4698,13.4972,109200.0
2013-11-27 13:30:00,14.79,14.8,14.79,14.8,74800.0,13.4972,13.5063,13.4972,13.5063,74800.0
2013-11-27 13:40:00,14.79,14.81,14.79,14.81,28400.0,13.4972,13.5154,13.4972,13.5154,28400.0
2013-11-27 13:50:00,14.81,14.82,14.81,14.81,44000.0,13.5154,13.5246,13.5154,13.5154,44000.0
2013-11-27 14:00:00,14.81,14.81,14.81,14.81,41600.0,13.5154,13.5154,13.5154,13.5154,41600.0
2013-11-27 14:10:00,14.81,14.81,14.81,14.81,32400.0,13.5154,13.5154,13.5154,13.5154,32400.0
2013-11-27 14:20:00,14.82,14.83,14.81,14.83,39200.0,13.5246,13.5337,13.5154,13.5337,39200.0
2013-11-27 14:30:00,14.83,14.86,14.83,14.85,125200.0,13.5337,13.5611,13.5337,13.5519,125200.0
2013-11-27 14:40:00,14.85,14.87,14.85,14.86,83200.0,13.5519,13.5702,13.5519,13.5611,83200.0
2013-11-27 14:50:00,14.87,14.88,14.87,14.87,130000.0,13.5702,13.5793,13.5702,13.5702,130000.0
2013-11-27 15:00:00,14.87,14.88,14.85,14.88,120000.0,13.5702,13.5793,13.5519,13.5793,120000.0
2013-11-27 15:10:00,14.88,14.88,14.86,14.87,56400.0,13.5793,13.5793,13.5611,13.5702,56400.0
2013-11-27 15:20:00,14.87,14.88,14.86,14.88,57200.0,13.5702,13.5793,13.5611,13.5793,57200.0
2013-11-27 15:30:00,14.88,14.88,14.86,14.87,48800.0,13.5793,13.5793,13.5611,13.5702,48800.0
2013-11-27 15:40:00,14.87,14.88,14.87,14.87,129200.0,13.5702,13.5793,13.5702,13.5702,129200.0
2013-11-27 15:50:00,14.87,14.89,14.86,14.88,332800.0,13.5702,13.5884,13.5611,13.5793,332800.0
2013-11-29 09:30:00,14.92,14.97,14.9,14.95,622800.0,13.6158,13.6615,13.5976,13.6432,622800.0
2013-11-29 09:40:00,14.96,14.97,14.93,14.96,265600.0,13.6523,13.6615,13.6249,13.6523,265600.0
2013-11-29 09:50:00,14.97,14.98,14.95,14.98,367200.0,13.6615,13.6706,13.6432,13.6706,367200.0
2013-11-29 10:00:00,14.98,14.99,14.97,14.97,197200.0,13.6706,13.6797,13.6615,13.6615,197200.0
2013-11-29 10:10:00,14.98,15.01,14.97,15.01,268800.0,13.6706,13.698,13.6615,13.698,268800.0
2013-11-29 10:20:00,15.01,15.01,14.99,15.01,115200.0,13.698,13.698,13.6797,13.698,115200.0
2013-11-29 10:30:00,15.01,15.03,15.01,15.01,257600.0,13.698,13.7162,13.698,13.698,257600.0
2013-11-29 10:40:00,15.01,15.01,14.98,14.98,217600.0,13.698,13.698,13.6706,13.6706,217600.0
2013-11-29 10:50:00,14.98,15.0,14.98,15.0,72400.0,13.6706,13.6888,13.6706,13.6888,72400.0
2013-11-29 11:00:00,15.0,15.0,14.97,14.99,84800.0,13.6888,13.6888,13.6615,13.6797,84800.0
2013-11-29 11:10:00,15.0,15.02,15.0,15.01,36000.0,13.6888,13.7071,13.6888,13.698,36000.0
2013-11-29 11:20:00,15.01,15.01,14.98,14.98,134800.0,13.698,13.698,13.6706,13.6706,134800.0
2013-11-29 11:30:00,14.99,14.99,14.97,14.99,218400.0,13.6797,13.6797,13.6615,13.6797,218400.0
2013-11-29 11:40:00,14.99,15.0,14.98,14.99,126000.0,13.6797,13.6888,13.6706,13.6797,126000.0
2013-11-29 11:50:00,14.99,14.99,14.98,14.99,150000.0,13.6797,13.6797,13.6706,13.6797,150000.0
2013-11-29 12:00:00,14.99,14.99,14.97,14.98,54000.0,13.6797,13.6797,13.6615,13.6706,54000.0
2013-11-29 12:10:00,14.99,15.0,14.98,14.99,94000.0,13.6797,13.6888,13.6706,13.6797,94000.0
2013-11-29 12:20:00,14.99,14.99,14.98,14.99,66400.0,13.6797,13.6797,13.6706,13.6797,66400.0
2013-11-29 12:30:00,14.99,14.99,14.94,14.95,149600.0,13.6797,13.6797,13.6341,13.6432,149600.0
2013-11-29 12:40:00,14.95,14.96,14.84,14.85,480400.0,13.6432,13.6523,13.5428,13.5519,480400.0
2013-11-29 12:50:00,14.85,14.88,14.79,14.82,772000.0,13.5519,13.5793,13.4972,13.5246,772000.0
2013-12-02 09:30:00,14.87,14.9,14.86,14.88,317200.0,13.5702,13.5976,13.5611,13.5793,317200.0
2013-12-02 09:40:00,14.86,14.86,14.76,14.78,317600.0,13.5611,13.5611,13.4698,13.4881,317600.0
2013-12-02 09:50:00,14.78,14.81,14.78,14.79,220800.0,13.4881,13.5154,13.4881,13.4972,220800.0
2013-12-02 10:00:00,14.8,14.84,14.74,14.82,297600.0,13.5063,13.5428,13.4516,13.5246,297600.0
2013-12-02 10:10:00,14.83,14.84,14.77,14.83,204400.0,13.5337,13.5428,13.4789,13.5337,204400.0
2013-12-02 10:20:00,14.83,14.85,14.83,14.83,138400.0,13.5337,13.5519,13.5337,13.5337,138400.0
2013-12-02 10:30:00,14.85,14.85,14.81,14.83,140000.0,13.5519,13.5519,13.5154,13.5337,140000.0
2013-12-02 10:40:00,14.83,14.84,14.81,14.83,112400.0,13.5337,13.5428,13.5154,13.5337,112400.0
2013-12-02 10:50:00,14.83,14.85,14.81,14.85,111600.0,13.5337,13.5519,13.5154,13.5519,111600.0
2013-12-02 11:00:00,14.85,14.87,14.85,14.87,183600.0,13.5519,13.5702,13.5519,13.5702,183600.0
2013-12-02 11:10:00,14.87,14.88,14.84,14.85,174000.0,13.5702,13.5793,13.5428,13.5519,174000.0
2013-12-02 11:20:00,14.85,14.87,14.84,14.85,115200.0,13.5519,13.5702,13.5428,13.5519,115200.0
2013-12-02 11:30:00,14.85,14.87,14.83,14.85,167600.0,13.5519,13.5702,13.5337,13.5519,167600.0
2013-12-02 11:40:00,14.85,14.86,14.83,14.86,166400.0,13.5519,13.5611,13.5337,13.5611,166400.0
2013-12-02 11:50:00,14.86,14.91,14.85,14.89,130400.0,13.5611,13.6067,13.5519,13.5884,130400.0
2013-12-02 12:00:00,14.9,14.9,14.88,14.9,142000.0,13.5976,13.5976,13.5793,13.5976,142000.0
2013-12-02 12:10:00,14.9,14.92,14.89,14.92,130000.0,13.5976,13.6158,13.5884,13.6158,130000.0
2013-12-02 12:20:00,14.91,14.94,14.91,14.94,152800.0,13.6067,13.6341,13.6067,13.6341,152800.0
2013-12-02 12:30:00,14.94,14.94,14.93,14.93,98400.0,13.6341,13.6341,13.6249,13.6249,98400.0
2013-12-02 12:40:00,14.93,14.94,14.92,14.94,65600.0,13.6249,13.6341,13.6158,13.6341,65600.0
2013-12-02 12:50:00,14.94,14.95,14.93,14.94,78400.0,13.6341,13.6432,13.6249,13.6341,78400.0
2013-12-02 13:00:00,14.93,14.94,14.92,14.93,82800.0,13.6249,13.6341,13.6158,13.6249,82800.0
2013-12-02 13:10:00,14.93,14.93,14.89,14.89,174400.0,13.6249,13.6249,13.5884,13.5884,174400.0
2013-12-02 13:20:00,14.9,14.92,14.89,14.9,69600.0,13.5976,13.6158,13.5884,13.5976,69600.0
2013-12-02 13:30:00,14.89,14.9,14.88,14.9,66000.0,13.5884,13.5976,13.5793,13.5976,66000.0
2013-12-02 13:40:00,14.89,14.9,14.86,14.86,68400.0,13.5884,13.5976,13.5611,13.5611,68400.0
2013-12-02 13:50:00,14.86,14.88,14.85,14.88,60800.0,13.5611,13.5793,13.5519,13.5793,60800.0
2013-12-02 14:00:00,14.88,14.88,14.83,14.83,93600.0,13.5793,13.5793,13.5337,13.5337,93600.0
2013-12-02 14:10:00,14.83,14.83,14.79,14.83,192400.0,13.5337,13.5337,13.4972,13.5337,192400.0
2013-12-02 14:20:00,14.83,14.83,14.81,14.83,86800.0,13.5337,13.5337,13.5154,13.5337,86800.0
2013-12-02 14:30:00,14.83,14.84,14.81,14.82,127200.0,13.5337,13.5428,13.5154,13.5246,127200.0
2013-12-02 14:40:00,14.82,14.83,14.78,14.82,123600.0,13.5246,13.5337,13.4881,13.5246,123600.0
2013-12-02 14:50:00,14.82,14.85,14.81,14.84,111600.0,13.5246,13.5519,13.5154,13.5428,111600.0
2013-12-02 15:00:00,14.84,14.84,14.82,14.83,130800.0,13.5428,13.5428,13.5246,13.5337,130800.0
2013-12-02 15:10:00,14.83,14.84,14.82,14.83,42800.0,13.5337,13.5428,13.5246,13.5337,42800.0
2013-12-02 15:20:00,14.82,14.84,14.76,14.77,197200.0,13.5246,13.5428,13.4698,13.4789,197200.0
2013-12-02 15:30:00,14.76,14.76,14.7,14.73,408800.0,13.4698,13.4698,13.4151,13.4424,408800.0
2013-12-02 15:40:00,14.73,14.74,14.69,14.71,298400.0,13.4424,13.4516,13.4059,13.4242,298400.0
2013-12-02 15:50:00,14.72,14.72,14.65,14.72,832400.0,13.4333,13.4333,13.3694,13.4333,832400.0
2013-12-03 09:30:00,14.58,14.63,14.57,14.59,481200.0,13.3055,13.3512,13.2964,13.3147,481200.0
2013-12-03 09:40:00,14.59,14.62,14.55,14.59,418400.0,13.3147,13.342,13.2782,13.3147,418400.0
2013-12-03 09:50:00,14.59,14.67,14.58,14.66,512000.0,13.3147,13.3877,13.3055,13.3785,512000.0
2013-12-03 10:00:00,14.66,14.69,14.64,14.67,217200.0,13.3785,13.4059,13.3603,13.3877,217200.0
2013-12-03 10:10:00,14.67,14.67,14.63,14.67,134800.0,13.3877,13.3877,13.3512,13.3877,134800.0
2013-12-03 10:20:00,14.68,14.69,14.62,14.63,260800.0,13.3968,13.4059,13.342,13.3512,260800.0
2013-12-03 10:30:00,14.63,14.67,14.63,14.67,102000.0,13.3512,13.3877,13.3512,13.3877,102000.0
2013-12-03 10:40:00,14.67,14.69,14.66,14.68,80800.0,13.3877,13.4059,13.3785,13.3968,80800.0
2013-12-03 10:50:00,14.67,14.67,14.65,14.66,107600.0,13.3877,13.3877,13.3694,13.3785,107600.0
2013-12-03 11:00:00,14.67,14.67,14.63,14.64,209200.0,13.3877,13.3877,13.3512,13.3603,209200.0
2013-12-03 11:10:00,14.65,14.65,14.58,14.59,132000.0,13.3694,13.3694,13.3055,13.3147,132000.0
2013-12-03 11:20:00,14.59,14.6,14.54,14.55,442400.0,13.3147,13.3238,13.269,13.2782,442400.0
2013-12-03 11:30:00,14.54,14.55,14.51,14.54,353200.0,13.269,13.2782,13.2417,13.269,353200.0
2013-12-03 11:40:00,14.54,14.54,14.47,14.48,336800.0,13.269,13.269,13.2052,13.2143,336800.0
2013-12-03 11:50:00,14.49,14.52,14.46,14.52,169200.0,13.2234,13.2508,13.196,13.2508,169200.0
2013-12-03 12:00:00,14.52,14.56,14.5,14.55,158800.0,13.2508,13.2873,13.2325,13.2782,158800.0
2013-12-03 12:10:00,14.55,14.56,14.54,14.54,94000.0,13.2782,13.2873,13.269,13.269,94000.0
2013-12-03 12:20:00,14.55,14.55,14.52,14.53,75600.0,13.2782,13.2782,13.2508,13.2599,75600.0
2013-12-03 12:30:00,14.53,14.55,14.52,14.55,77200.0,13.2599,13.2782,13.2508,13.2782,77200.0
2013-12-03 12:40:00,14.55,14.55,14.52,14.52,59600.0,13.2782,13.2782,13.2508,13.2508,59600.0
2013-12-03 12:50:00,14.52,14.54,14.52,14.54,48800.0,13.2508,13.269,13.2508,13.269,48800.0
2013-12-03 13:00:00,14.54,14.54,14.48,14.5,189200.0,13.269,13.269,13.2143,13.2325,189200.0
2013-12-03 13:10:00,14.5,14.5,14.47,14.49,170800.0,13.2325,13.2325,13.2052,13.2234,170800.0
2013-12-03 13:20:00,14.5,14.5,14.42,14.44,302000.0,13.2325,13.2325,13.1595,13.1778,302000.0
2013-12-03 13:30:00,14.44,14.46,14.44,14.45,82400.0,13.1778,13.196,13.1778,13.1869,82400.0
2013-12-03 13:40:00,14.45,14.46,14.42,14.46,139200.0,13.1869,13.196,13.1595,13.196,139200.0
2013-12-03 13:50:00,14.46,14.47,14.44,14.44,46000.0,13.196,13.2052,13.1778,13.1778,46000.0
2013-12-03 14:00:00,14.44,14.45,14.43,14.43,136800.0,13.1778,13.1869,13.1687,13.1687,136800.0
2013-12-03 14:10:00,14.43,14.46,14.39,14.41,159600.0,13.1687,13.196,13.1322,13.1504,159600.0
2013-12-03 14:20:00,14.41,14.44,14.41,14.44,92800.0,13.1504,13.1778,13.1504,13.1778,92800.0
2013-12-03 14:30:00,14.44,14.5,14.43,14.49,191200.0,13.1778,13.2325,13.1687,13.2234,191200.0
2013-12-03 14:40:00,14.49,14.51,14.49,14.51,129600.0,13.2234,13.2417,13.2234,13.2417,129600.0
2013-12-03 14:50:00,14.51,14.53,14.51,14.53,169600.0,13.2417,13.2599,13.2417,13.2599,169600.0
2013-12-03 15:00:00,14.53,14.53,14.49,14.49,191600.0,13.2599,13.2599,13.2234,13.2234,191600.0
2013-12-03 15:10:00,14.49,14.5,14.47,14.5,217200.0,13.2234,13.2325,13.2052,13.2325,217200.0
2013-12-03 15:20:00,14.5,14.5,14.45,14.46,162400.0,13.2325,13.2325,13.1869,13.196,162400.0
2013-12-03 15:30:00,14.46,14.53,14.45,14.52,235200.0,13.196,13.2599,13.1869,13.2508,235200.0
2013-12-03 15:40:00,14.51,14.56,14.49,14.56,320000.0,13.2417,13.2873,13.2234,13.2873,320000.0
2013-12-03 15:50:00,14.56,14.58,14.55,14.56,309600.0,13.2873,13.3055,13.2782,13.2873,309600.0
2013-12-04 09:30:00,14.37,14.44,14.35,14.44,1750400.0,13.1139,13.1778,13.0956,13.1778,1750400.0
2013-12-04 09:40:00,14.44,14.45,14.42,14.45,286800.0,13.1778,13.1869,13.1595,13.1869,286800.0
2013-12-04 09:50:00,14.45,14.45,14.39,14.42,348000.0,13.1869,13.1869,13.1322,13.1595,348000.0
2013-12-04 10:00:00,14.42,14.61,14.42,14.61,634000.0,13.1595,13.3329,13.1595,13.3329,634000.0
2013-12-04 10:10:00,14.61,14.68,14.61,14.65,370400.0,13.3329,13.3968,13.3329,13.3694,370400.0
2013-12-04 10:20:00,14.65,14.7,14.65,14.68,410800.0,13.3694,13.4151,13.3694,13.3968,410800.0
2013-12-04 10:30:00,14.67,14.7,14.63,14.64,320400.0,13.3877,13.4151,13.3512,13.3603,320400.0
2013-12-04 10:40:00,14.64,14.68,14.63,14.66,231600.0,13.3603,13.3968,13.3512,13.3785,231600.0
2013-12-04 10:50:00,14.66,14.69,14.64,14.69,153200.0,13.3785,13.4059,13.3603,13.4059,153200.0
2013-12-04 11:00:00,14.69,14.69,14.65,14.66,137200.0,13.4059,13.4059,13.3694,13.3785,137200.0
2013-12-04 11:10:00,14.66,14.66,14.61,14.61,133600.0,13.3785,13.3785,13.3329,13.3329,133600.0
2013-12-04 11:20:00,14.62,14.63,14.57,14.58,267200.0,13.342,13.3512,13.2964,13.3055,267200.0
2013-12-04 11:30:00,14.58,14.6,14.58,14.58,171200.0,13.3055,13.3238,13.3055,13.3055,171200.0
2013-12-04 11:40:00,14.58,14.61,14.56,14.57,204400.0,13.3055,13.3329,13.2873,13.2964,204400.0
2013-12-04 11:50:00,14.57,14.6,14.56,14.59,191600.0,13.2964,13.3238,13.2873,13.3147,191600.0
2013-12-04 12:00:00,14.58,14.58,14.49,14.5,460000.0,13.3055,13.3055,13.2234,13.2325,460000.0
2013-12-04 12:10:00,14.5,14.51,14.43,14.44,450800.0,13.2325,13.2417,13.1687,13.1778,450800.0
2013-12-04 12:20:00,14.44,14.46,14.42,14.44,463600.0,13.1778,13.196,13.1595,13.1778,463600.0
2013-12-04 12:30:00,14.44,14.49,14.43,14.49,158000.0,13.1778,13.2234,13.1687,13.2234,158000.0
2013-12-04 12:40:00,14.49,14.51,14.47,14.47,166000.0,13.2234,13.2417,13.2052,13.2052,166000.0
2013-12-04 12:50:00,14.47,14.49,14.47,14.47,98800.0,13.2052,13.2234,13.2052,13.2052,98800.0
2013-12-04 13:00:00,14.47,14.51,14.44,14.46,187200.0,13.2052,13.2417,13.1778,13.196,187200.0
2013-12-04 13:10:00,14.45,14.46,14.37,14.38,262000.0,13.1869,13.196,13.1139,13.123,262000.0
2013-12-04 13:20:00,14.39,14.39,14.26,14.26,564000.0,13.1322,13.1322,13.0135,13.0135,564000.0
2013-12-04 13:30:00,14.26,14.29,14.18,14.29,520800.0,13.0135,13.0409,12.9405,13.0409,520800.0
2013-12-04 13:40:00,14.28,14.3,14.25,14.29,256400.0,13.0318,13.05,13.0044,13.0409,256400.0
2013-12-04 13:50:00,14.27,14.29,14.26,14.28,122000.0,13.0226,13.0409,13.0135,13.0318,122000.0
2013-12-04 14:00:00,14.29,14.34,14.29,14.31,130400.0,13.0409,13.0865,13.0409,13.0591,130400.0
2013-12-04 14:10:00,14.31,14.4,14.31,14.39,246000.0,13.0591,13.1413,13.0591,13.1322,246000.0
2013-12-04 14:20:00,14.4,14.4,14.36,14.38,259200.0,13.1413,13.1413,13.1048,13.123,259200.0
2013-12-04 14:30:00,14.39,14.43,14.39,14.41,230400.0,13.1322,13.1687,13.1322,13.1504,230400.0
2013-12-04 14:40:00,14.41,14.45,14.41,14.44,200400.0,13.1504,13.1869,13.1504,13.1778,200400.0
2013-12-04 14:50:00,14.44,14.45,14.42,14.44,140800.0,13.1778,13.1869,13.1595,13.1778,140800.0
2013-12-04 15:00:00,14.43,14.45,14.4,14.4,206400.0,13.1687,13.1869,13.1413,13.1413,206400.0
2013-12-04 15:10:00,14.4,14.52,14.4,14.52,396400.0,13.1413,13.2508,13.1413,13.2508,396400.0
2013-12-04 15:20:00,14.53,14.53,14.49,14.53,248000.0,13.2599,13.2599,13.2234,13.2599,248000.0
2013-12-04 15:30:00,14.53,14.59,14.49,14.57,430000.0,13.2599,13.3147,13.2234,13.2964,430000.0
2013-12-04 15:40:00,14.56,14.62,14.56,14.57,353200.0,13.2873,13.342,13.2873,13.2964,353200.0
2013-12-04 15:50:00,14.56,14.58,14.51,14.51,1220800.0,13.2873,13.3055,13.2417,13.2417,1220800.0
2013-12-05 09:30:00,14.45,14.49,14.41,14.47,382000.0,13.1869,13.2234,13.1504,13.2052,382000.0
2013-12-05 09:40:00,14.47,14.49,14.36,14.42,356000.0,13.2052,13.2234,13.1048,13.1595,356000.0
2013-12-05 09:50:00,14.42,14.45,14.38,14.43,354800.0,13.1595,13.1869,13.123,13.1687,354800.0
2013-12-05 10:00:00,14.43,14.52,14.43,14.51,281600.0,13.1687,13.2508,13.1687,13.2417,281600.0
2013-12-05 10:10:00,14.51,14.52,14.46,14.49,241600.0,13.2417,13.2508,13.196,13.2234,241600.0
2013-12-05 10:20:00,14.48,14.48,14.37,14.41,252000.0,13.2143,13.2143,13.1139,13.1504,252000.0
2013-12-05 10:30:00,14.41,14.45,14.39,14.44,210400.0,13.1504,13.1869,13.1322,13.1778,210400.0
2013-12-05 10:40:00,14.44,14.44,14.34,14.36,187200.0,13.1778,13.1778,13.0865,13.1048,187200.0
2013-12-05 10:50:00,14.36,14.39,14.36,14.36,76800.0,13.1048,13.1322,13.1048,13.1048,76800.0
2013-12-05 11:00:00,14.37,14.41,14.32,14.38,140800.0,13.1139,13.1504,13.0683,13.123,140800.0
2013-12-05 11:10:00,14.38,14.42,14.38,14.4,127200.0,13.123,13.1595,13.123,13.1413,127200.0
2013-12-05 11:20:00,14.4,14.42,14.38,14.38,111600.0,13.1413,13.1595,13.123,13.123,111600.0
2013-12-05 11:30:00,14.37,14.37,14.34,14.37,126800.0,13.1139,13.1139,13.0865,13.1139,126800.0
2013-12-05 11:40:00,14.37,14.4,14.35,14.37,156400.0,13.1139,13.1413,13.0956,13.1139,156400.0
2013-12-05 11:50:00,14.38,14.42,14.38,14.41,113200.0,13.123,13.1595,13.123,13.1504,113200.0
2013-12-05 12:00:00,14.41,14.47,14.41,14.45,246000.0,13.1504,13.2052,13.1504,13.1869,246000.0
2013-12-05 12:10:00,14.45,14.48,14.45,14.45,121200.0,13.1869,13.2143,13.1869,13.1869,121200.0
2013-12-05 12:20:00,14.45,14.46,14.44,14.45,68000.0,13.1869,13.196,13.1778,13.1869,68000.0
2013-12-05 12:30:00,14.45,14.45,14.42,14.43,72400.0,13.1869,13.1869,13.1595,13.1687,72400.0
2013-12-05 12:40:00,14.44,14.46,14.43,14.44,84000.0,13.1778,13.196,13.1687,13.1778,84000.0
2013-12-05 12:50:00,14.44,14.47,14.44,14.44,120800.0,13.1778,13.2052,13.1778,13.1778,120800.0
2013-12-05 13:00:00,14.44,14.45,14.44,14.44,69600.0,13.1778,13.1869,13.1778,13.1778,69600.0
2013-12-05 13:10:00,14.45,14.45,14.4,14.4,52400.0,13.1869,13.1869,13.1413,13.1413,52400.0
2013-12-05 13:20:00,14.4,14.4,14.36,14.38,133200.0,13.1413,13.1413,13.1048,13.123,133200.0
2013-12-05 13:30:00,14.38,14.41,14.38,14.4,104000.0,13.123,13.1504,13.123,13.1413,104000.0
2013-12-05 13:40:00,14.4,14.4,14.36,14.37,172800.0,13.1413,13.1413,13.1048,13.1139,172800.0
2013-12-05 13:50:00,14.37,14.39,14.36,14.38,123200.0,13.1139,13.1322,13.1048,13.123,123200.0
2013-12-05 14:00:00,14.38,14.43,14.38,14.39,197600.0,13.123,13.1687,13.123,13.1322,197600.0
2013-12-05 14:10:00,14.39,14.39,14.31,14.35,205200.0,13.1322,13.1322,13.0591,13.0956,205200.0
2013-12-05 14:20:00,14.35,14.36,14.33,14.36,128000.0,13.0956,13.1048,13.0774,13.1048,128000.0
2013-12-05 14:30:00,14.36,14.4,14.35,14.4,115200.0,13.1048,13.1413,13.0956,13.1413,115200.0
2013-12-05 14:40:00,14.39,14.39,14.36,14.36,26400.0,13.1322,13.1322,13.1048,13.1048,26400.0
2013-12-05 14:50:00,14.35,14.35,14.3,14.32,104800.0,13.0956,13.0956,13.05,13.0683,104800.0
2013-12-05 15:00:00,14.31,14.35,14.3,14.34,87200.0,13.0591,13.0956,13.05,13.0865,87200.0
2013-12-05 15:10:00,14.33,14.35,14.31,14.34,92800.0,13.0774,13.0956,13.0591,13.0865,92800.0
2013-12-05 15:20:00,14.34,14.37,14.32,14.35,182800.0,13.0865,13.1139,13.0683,13.0956,182800.0
2013-12-05 15:30:00,14.34,14.42,14.34,14.39,403600.0,13.0865,13.1595,13.0865,13.1322,403600.0
2013-12-05 15:40:00,14.39,14.4,14.31,14.33,415200.0,13.1322,13.1413,13.0591,13.0774,415200.0
2013-12-05 15:50:00,14.32,14.36,14.31,14.34,413200.0,13.0683,13.1048,13.0591,13.0865,413200.0
2013-12-06 09:30:00,14.75,14.77,14.69,14.7,674800.0,13.4607,13.4789,13.4059,13.4151,674800.0
2013-12-06 09:40:00,14.69,14.72,14.67,14.68,456800.0,13.4059,13.4333,13.3877,13.3968,456800.0
2013-12-06 09:50:00,14.67,14.77,14.67,14.71,413600.0,13.3877,13.4789,13.3877,13.4242,413600.0
2013-12-06 10:00:00,14.72,14.74,14.69,14.71,186400.0,13.4333,13.4516,13.4059,13.4242,186400.0
2013-12-06 10:10:00,14.72,14.75,14.68,14.74,161200.0,13.4333,13.4607,13.3968,13.4516,161200.0
2013-12-06 10:20:00,14.73,14.74,14.7,14.71,142400.0,13.4424,13.4516,13.4151,13.4242,142400.0
2013-12-06 10:30:00,14.7,14.71,14.66,14.67,264800.0,13.4151,13.4242,13.3785,13.3877,264800.0
2013-12-06 10:40:00,14.66,14.68,14.62,14.63,506400.0,13.3785,13.3968,13.342,13.3512,506400.0
2013-12-06 10:50:00,14.63,14.69,14.63,14.66,131600.0,13.3512,13.4059,13.3512,13.3785,131600.0
2013-12-06 11:00:00,14.67,14.72,14.65,14.71,216400.0,13.3877,13.4333,13.3694,13.4242,216400.0
2013-12-06 11:10:00,14.7,14.73,14.69,14.71,73200.0,13.4151,13.4424,13.4059,13.4242,73200.0
2013-12-06 11:20:00,14.71,14.72,14.7,14.71,89200.0,13.4242,13.4333,13.4151,13.4242,89200.0
2013-12-06 11:30:00,14.7,14.76,14.7,14.74,254400.0,13.4151,13.4698,13.4151,13.4516,254400.0
2013-12-06 11:40:00,14.74,14.77,14.73,14.75,80800.0,13.4516,13.4789,13.4424,13.4607,80800.0
2013-12-06 11:50:00,14.76,14.76,14.73,14.76,184000.0,13.4698,13.4698,13.4424,13.4698,184000.0
2013-12-06 12:00:00,14.76,14.76,14.74,14.74,50800.0,13.4698,13.4698,13.4516,13.4516,50800.0
2013-12-06 12:10:00,14.73,14.75,14.72,14.75,70400.0,13.4424,13.4607,13.4333,13.4607,70400.0
2013-12-06 12:20:00,14.74,14.75,14.74,14.74,54400.0,13.4516,13.4607,13.4516,13.4516,54400.0
2013-12-06 12:30:00,14.74,14.79,14.74,14.78,274400.0,13.4516,13.4972,13.4516,13.4881,274400.0
2013-12-06 12:40:00,14.79,14.81,14.78,14.79,252000.0,13.4972,13.5154,13.4881,13.4972,252000.0
2013-12-06 12:50:00,14.79,14.81,14.79,14.81,108400.0,13.4972,13.5154,13.4972,13.5154,108400.0
2013-12-06 13:00:00,14.8,14.82,14.8,14.8,72800.0,13.5063,13.5246,13.5063,13.5063,72800.0
2013-12-06 13:10:00,14.79,14.81,14.78,14.81,58400.0,13.4972,13.5154,13.4881,13.5154,58400.0
2013-12-06 13:20:00,14.8,14.81,14.78,14.78,41600.0,13.5063,13.5154,13.4881,13.4881,41600.0
2013-12-06 13:30:00,14.79,14.81,14.78,14.81,66000.0,13.4972,13.5154,13.4881,13.5154,66000.0
2013-12-06 13:40:00,14.81,14.85,14.8,14.84,453200.0,13.5154,13.5519,13.5063,13.5428,453200.0
2013-12-06 13:50:00,14.84,14.84,14.81,14.82,114000.0,13.5428,13.5428,13.5154,13.5246,114000.0
2013-12-06 14:00:00,14.82,14.85,14.82,14.84,90400.0,13.5246,13.5519,13.5246,13.5428,90400.0
2013-12-06 14:10:00,14.84,14.85,14.81,14.82,166000.0,13.5428,13.5519,13.5154,13.5246,166000.0
2013-12-06 14:20:00,14.82,14.84,14.81,14.82,114800.0,13.5246,13.5428,13.5154,13.5246,114800.0
2013-12-06 14:30:00,14.82,14.83,14.81,14.82,94000.0,13.5246,13.5337,13.5154,13.5246,94000.0
2013-12-06 14:40:00,14.82,14.83,14.81,14.82,169600.0,13.5246,13.5337,13.5154,13.5246,169600.0
2013-12-06 14:50:00,14.82,14.82,14.79,14.81,190400.0,13.5246,13.5246,13.4972,13.5154,190400.0
2013-12-06 15:00:00,14.81,14.81,14.79,14.8,242800.0,13.5154,13.5154,13.4972,13.5063,242800.0
2013-12-06 15:10:00,14.79,14.79,14.77,14.77,249200.0,13.4972,13.4972,13.4789,13.4789,249200.0
2013-12-06 15:20:00,14.77,14.78,14.76,14.76,316000.0,13.4789,13.4881,13.4698,13.4698,316000.0
2013-12-06 15:30:00,14.76,14.79,14.73,14.74,352000.0,13.4698,13.4972,13.4424,13.4516,352000.0
2013-12-06 15:40:00,14.74,14.78,14.74,14.77,307200.0,13.4516,13.4881,13.4516,13.4789,307200.0
2013-12-06 15:50:00,14.77,14.83,14.77,14.81,740000.0,13.4789,13.5337,13.4789,13.5154,740000.0
2013-12-09 09:30:00,14.94,14.95,14.89,14.9,457600.0,13.6341,13.6432,13.5884,13.5976,457600.0
2013-12-09 09:40:00,14.9,14.92,14.88,14.9,358400.0,13.5976,13.6158,13.5793,13.5976,358400.0
2013-12-09 09:50:00,14.91,14.99,14.9,14.97,506800.0,13.6067,13.6797,13.5976,13.6615,506800.0
2013-12-09 10:00:00,14.98,14.99,14.93,14.93,377600.0,13.6706,13.6797,13.6249,13.6249,377600.0
2013-12-09 10:10:00,14.93,14.95,14.91,14.91,241600.0,13.6249,13.6432,13.6067,13.6067,241600.0
2013-12-09 10:20:00,14.91,14.92,14.89,14.9,223600.0,13.6067,13.6158,13.5884,13.5976,223600.0
2013-12-09 10:30:00,14.89,14.91,14.87,14.91,384400.0,13.5884,13.6067,13.5702,13.6067,384400.0
2013-12-09 10:40:00,14.91,14.91,14.88,14.89,241200.0,13.6067,13.6067,13.5793,13.5884,241200.0
2013-12-09 10:50:00,14.89,14.94,14.88,14.92,131200.0,13.5884,13.6341,13.5793,13.6158,131200.0
2013-12-09 11:00:00,14.93,14.95,14.92,14.94,123600.0,13.6249,13.6432,13.6158,13.6341,123600.0
2013-12-09 11:10:00,14.94,14.97,14.93,14.95,131200.0,13.6341,13.6615,13.6249,13.6432,131200.0
2013-12-09 11:20:00,14.94,14.98,14.94,14.97,221200.0,13.6341,13.6706,13.6341,13.6615,221200.0
2013-12-09 11:30:00,14.96,14.98,14.94,14.95,160800.0,13.6523,13.6706,13.6341,13.6432,160800.0
2013-12-09 11:40:00,14.95,14.95,14.93,14.94,71600.0,13.6432,13.6432,13.6249,13.6341,71600.0
2013-12-09 11:50:00,14.94,14.95,14.94,14.94,40000.0,13.6341,13.6432,13.6341,13.6341,40000.0
2013-12-09 12:00:00,14.94,14.96,14.92,14.93,141600.0,13.6341,13.6523,13.6158,13.6249,141600.0
2013-12-09 12:10:00,14.92,14.94,14.91,14.94,78800.0,13.6158,13.6341,13.6067,13.6341,78800.0
2013-12-09 12:20:00,14.93,14.94,14.91,14.91,42400.0,13.6249,13.6341,13.6067,13.6067,42400.0
2013-12-09 12:30:00,14.92,14.93,14.91,14.93,71600.0,13.6158,13.6249,13.6067,13.6249,71600.0
2013-12-09 12:40:00,14.93,14.95,14.93,14.94,74400.0,13.6249,13.6432,13.6249,13.6341,74400.0
2013-12-09 12:50:00,14.94,14.95,14.93,14.94,58400.0,13.6341,13.6432,13.6249,13.6341,58400.0
2013-12-09 13:00:00,14.94,14.95,14.92,14.93,76000.0,13.6341,13.6432,13.6158,13.6249,76000.0
2013-12-09 13:10:00,14.93,14.95,14.93,14.95,58800.0,13.6249,13.6432,13.6249,13.6432,58800.0
2013-12-09 13:20:00,14.95,14.98,14.95,14.96,270800.0,13.6432,13.6706,13.6432,13.6523,270800.0
2013-12-09 13:30:00,14.96,14.97,14.96,14.96,107600.0,13.6523,13.6615,13.6523,13.6523,107600.0
2013-12-09 13:40:00,14.96,14.97,14.94,14.95,44800.0,13.6523,13.6615,13.6341,13.6432,44800.0
2013-12-09 13:50:00,14.96,14.96,14.92,14.92,117200.0,13.6523,13.6523,13.6158,13.6158,117200.0
2013-12-09 14:00:00,14.93,14.93,14.92,14.92,136800.0,13.6249,13.6249,13.6158,13.6158,136800.0
2013-12-09 14:10:00,14.92,14.93,14.9,14.9,101600.0,13.6158,13.6249,13.5976,13.5976,101600.0
2013-12-09 14:20:00,14.9,14.92,14.88,14.91,111600.0,13.5976,13.6158,13.5793,13.6067,111600.0
2013-12-09 14:30:00,14.9,14.94,14.9,14.92,158800.0,13.5976,13.6341,13.5976,13.6158,158800.0
2013-12-09 14:40:00,14.92,14.94,14.92,14.93,95200.0,13.6158,13.6341,13.6158,13.6249,95200.0
2013-12-09 14:50:00,14.93,14.94,14.9,14.91,150400.0,13.6249,13.6341,13.5976,13.6067,150400.0
2013-12-09 15:00:00,14.91,14.92,14.89,14.91,105600.0,13.6067,13.6158,13.5884,13.6067,105600.0
2013-12-09 15:10:00,14.91,14.93,14.91,14.91,119200.0,13.6067,13.6249,13.6067,13.6067,119200.0
2013-12-09 15:20:00,14.92,14.92,14.87,14.87,128800.0,13.6158,13.6158,13.5702,13.5702,128800.0
2013-12-09 15:30:00,14.88,14.9,14.88,14.88,145200.0,13.5793,13.5976,13.5793,13.5793,145200.0
2013-12-09 15:40:00,14.88,14.92,14.88,14.91,252400.0,13.5793,13.6158,13.5793,13.6067,252400.0
2013-12-09 15:50:00,14.91,14.92,14.88,14.92,430800.0,13.6067,13.6158,13.5793,13.6158,430800.0
2013-12-10 09:30:00,14.82,14.86,14.8,14.83,538400.0,13.5246,13.5611,13.5063,13.5337,538400.0
2013-12-10 09:40:00,14.84,14.86,14.8,14.84,104800.0,13.5428,13.5611,13.5063,13.5428,104800.0
2013-12-10 09:50:00,14.85,14.87,14.79,14.84,264800.0,13.5519,13.5702,13.4972,13.5428,264800.0
2013-12-10 10:00:00,14.85,14.9,14.84,14.9,259200.0,13.5519,13.5976,13.5428,13.5976,259200.0
2013-12-10 10:10:00,14.88,14.89,14.86,14.86,141200.0,13.5793,13.5884,13.5611,13.5611,141200.0
2013-12-10 10:20:00,14.86,14.87,14.86,14.86,41600.0,13.5611,13.5702,13.5611,13.5611,41600.0
2013-12-10 10:30:00,14.86,14.91,14.86,14.91,85600.0,13.5611,13.6067,13.5611,13.6067,85600.0
2013-12-10 10:40:00,14.91,14.91,14.88,14.89,102000.0,13.6067,13.6067,13.5793,13.5884,102000.0
2013-12-10 10:50:00,14.89,14.91,14.87,14.87,96000.0,13.5884,13.6067,13.5702,13.5702,96000.0
2013-12-10 11:00:00,14.87,14.87,14.83,14.85,184800.0,13.5702,13.5702,13.5337,13.5519,184800.0
2013-12-10 11:10:00,14.84,14.86,14.82,14.85,118800.0,13.5428,13.5611,13.5246,13.5519,118800.0
2013-12-10 11:20:00,14.85,14.86,14.83,14.83,77200.0,13.5519,13.5611,13.5337,13.5337,77200.0
2013-12-10 11:30:00,14.82,14.82,14.79,14.81,216000.0,13.5246,13.5246,13.4972,13.5154,216000.0
2013-12-10 11:40:00,14.81,14.82,14.8,14.81,102800.0,13.5154,13.5246,13.5063,13.5154,102800.0
2013-12-10 11:50:00,14.8,14.81,14.77,14.79,198000.0,13.5063,13.5154,13.4789,13.4972,198000.0
2013-12-10 12:00:00,14.79,14.79,14.74,14.76,297600.0,13.4972,13.4972,13.4516,13.4698,297600.0
2013-12-10 12:10:00,14.76,14.79,14.76,14.79,151200.0,13.4698,13.4972,13.4698,13.4972,151200.0
2013-12-10 12:20:00,14.79,14.81,14.79,14.8,144800.0,13.4972,13.5154,13.4972,13.5063,144800.0
2013-12-10 12:30:00,14.8,14.81,14.79,14.8,124000.0,13.5063,13.5154,13.4972,13.5063,124000.0
2013-12-10 12:40:00,14.79,14.81,14.79,14.81,192800.0,13.4972,13.5154,13.4972,13.5154,192800.0
2013-12-10 12:50:00,14.81,14.84,14.81,14.83,170000.0,13.5154,13.5428,13.5154,13.5337,170000.0
2013-12-10 13:00:00,14.83,14.85,14.82,14.83,81200.0,13.5337,13.5519,13.5246,13.5337,81200.0
2013-12-10 13:10:00,14.83,14.84,14.83,14.83,47200.0,13.5337,13.5428,13.5337,13.5337,47200.0
2013-12-10 13:20:00,14.82,14.83,14.78,14.78,116400.0,13.5246,13.5337,13.4881,13.4881,116400.0
2013-12-10 13:30:00,14.79,14.8,14.78,14.8,50400.0,13.4972,13.5063,13.4881,13.5063,50400.0
2013-12-10 13:40:00,14.8,14.8,14.78,14.8,48800.0,13.5063,13.5063,13.4881,13.5063,48800.0
2013-12-10 13:50:00,14.79,14.79,14.74,14.76,234400.0,13.4972,13.4972,13.4516,13.4698,234400.0
2013-12-10 14:00:00,14.76,14.79,14.76,14.79,68800.0,13.4698,13.4972,13.4698,13.4972,68800.0
2013-12-10 14:10:00,14.79,14.8,14.78,14.78,26800.0,13.4972,13.5063,13.4881,13.4881,26800.0
2013-12-10 14:20:00,14.79,14.79,14.76,14.79,41200.0,13.4972,13.4972,13.4698,13.4972,41200.0
2013-12-10 14:30:00,14.79,14.81,14.77,14.8,89600.0,13.4972,13.5154,13.4789,13.5063,89600.0
2013-12-10 14:40:00,14.8,14.8,14.76,14.77,85600.0,13.5063,13.5063,13.4698,13.4789,85600.0
2013-12-10 14:50:00,14.77,14.81,14.76,14.81,89600.0,13.4789,13.5154,13.4698,13.5154,89600.0
2013-12-10 15:00:00,14.81,14.84,14.81,14.82,90800.0,13.5154,13.5428,13.5154,13.5246,90800.0
2013-12-10 15:10:00,14.82,14.83,14.8,14.8,96400.0,13.5246,13.5337,13.5063,13.5063,96400.0
2013-12-10 15:20:00,14.8,14.85,14.8,14.83,120800.0,13.5063,13.5519,13.5063,13.5337,120800.0
2013-12-10 15:30:00,14.84,14.84,14.8,14.81,70000.0,13.5428,13.5428,13.5063,13.5154,70000.0
2013-12-10 15:40:00,14.81,14.82,14.78,14.79,190800.0,13.5154,13.5246,13.4881,13.4972,190800.0
2013-12-10 15:50:00,14.79,14.79,14.76,14.76,210000.0,13.4972,13.4972,13.4698,13.4698,210000.0
2013-12-11 09:30:00,14.78,14.78,14.72,14.72,427200.0,13.4881,13.4881,13.4333,13.4333,427200.0
2013-12-11 09:40:00,14.72,14.72,14.63,14.64,372800.0,13.4333,13.4333,13.3512,13.3603,372800.0
2013-12-11 09:50:00,14.64,14.66,14.59,14.65,334000.0,13.3603,13.3785,13.3147,13.3694,334000.0
2013-12-11 10:00:00,14.65,14.65,14.54,14.57,461600.0,13.3694,13.3694,13.269,13.2964,461600.0
2013-12-11 10:10:00,14.57,14.6,14.56,14.56,171600.0,13.2964,13.3238,13.2873,13.2873,171600.0
2013-12-11 10:20:00,14.55,14.6,14.5,14.5,324000.0,13.2782,13.3238,13.2325,13.2325,324000.0
2013-12-11 10:30:00,14.5,14.55,14.5,14.54,260400.0,13.2325,13.2782,13.2325,13.269,260400.0
2013-12-11 10:40:00,14.54,14.56,14.51,14.51,121200.0,13.269,13.2873,13.2417,13.2417,121200.0
2013-12-11 10:50:00,14.52,14.56,14.52,14.56,113600.0,13.2508,13.2873,13.2508,13.2873,113600.0
2013-12-11 11:00:00,14.56,14.57,14.53,14.54,174800.0,13.2873,13.2964,13.2599,13.269,174800.0
2013-12-11 11:10:00,14.54,14.56,14.5,14.51,147200.0,13.269,13.2873,13.2325,13.2417,147200.0
2013-12-11 11:20:00,14.51,14.51,14.47,14.51,215200.0,13.2417,13.2417,13.2052,13.2417,215200.0
2013-12-11 11:30:00,14.49,14.5,14.46,14.47,84800.0,13.2234,13.2325,13.196,13.2052,84800.0
2013-12-11 11:40:00,14.47,14.49,14.46,14.48,74800.0,13.2052,13.2234,13.196,13.2143,74800.0
2013-12-11 11:50:00,14.49,14.49,14.44,14.49,128400.0,13.2234,13.2234,13.1778,13.2234,128400.0
2013-12-11 12:00:00,14.49,14.49,14.43,14.45,169200.0,13.2234,13.2234,13.1687,13.1869,169200.0
2013-12-11 12:10:00,14.45,14.45,14.4,14.41,177600.0,13.1869,13.1869,13.1413,13.1504,177600.0
2013-12-11 12:20:00,14.42,14.42,14.37,14.38,201600.0,13.1595,13.1595,13.1139,13.123,201600.0
2013-12-11 12:30:00,14.38,14.43,14.37,14.43,106000.0,13.123,13.1687,13.1139,13.1687,106000.0
2013-12-11 12:40:00,14.43,14.44,14.42,14.43,66400.0,13.1687,13.1778,13.1595,13.1687,66400.0
2013-12-11 12:50:00,14.43,14.44,14.41,14.42,64800.0,13.1687,13.1778,13.1504,13.1595,64800.0
2013-12-11 13:00:00,14.42,14.48,14.42,14.47,143600.0,13.1595,13.2143,13.1595,13.2052,143600.0
2013-12-11 13:10:00,14.47,14.48,14.43,14.44,105600.0,13.2052,13.2143,13.1687,13.1778,105600.0
2013-12-11 13:20:00,14.44,14.44,14.4,14.41,102400.0,13.1778,13.1778,13.1413,13.1504,102400.0
2013-12-11 13:30:00,14.4,14.46,14.4,14.46,112400.0,13.1413,13.196,13.1413,13.196,112400.0
2013-12-11 13:40:00,14.46,14.51,14.46,14.48,146800.0,13.196,13.2417,13.196,13.2143,146800.0
2013-12-11 13:50:00,14.48,14.51,14.47,14.51,128800.0,13.2143,13.2417,13.2052,13.2417,128800.0
2013-12-11 14:00:00,14.5,14.51,14.45,14.46,103600.0,13.2325,13.2417,13.1869,13.196,103600.0
2013-12-11 14:10:00,14.46,14.46,14.4,14.41,106400.0,13.196,13.196,13.1413,13.1504,106400.0
2013-12-11 14:20:00,14.41,14.44,14.4,14.43,59600.0,13.1504,13.1778,13.1413,13.1687,59600.0
2013-12-11 14:30:00,14.43,14.43,14.39,14.41,46400.0,13.1687,13.1687,13.1322,13.1504,46400.0
2013-12-11 14:40:00,14.4,14.46,14.4,14.44,144800.0,13.1413,13.196,13.1413,13.1778,144800.0
2013-12-11 14:50:00,14.44,14.44,14.37,14.38,182000.0,13.1778,13.1778,13.1139,13.123,182000.0
2013-12-11 15:00:00,14.39,14.4,14.36,14.38,197200.0,13.1322,13.1413,13.1048,13.123,197200.0
2013-12-11 15:10:00,14.38,14.38,14.31,14.33,365200.0,13.123,13.123,13.0591,13.0774,365200.0
2013-12-11 15:20:00,14.33,14.35,14.3,14.31,260000.0,13.0774,13.0956,13.05,13.0591,260000.0
2013-12-11 15:30:00,14.31,14.34,14.27,14.28,247600.0,13.0591,13.0865,13.0226,13.0318,247600.0
2013-12-11 15:40:00,14.28,14.29,14.21,14.25,497600.0,13.0318,13.0409,12.9679,13.0044,497600.0
2013-12-11 15:50:00,14.25,14.28,14.21,14.26,498400.0,13.0044,13.0318,12.9679,13.0135,498400.0
2013-12-12 09:30:00,14.23,14.29,14.22,14.26,627600.0,12.9861,13.0409,12.977,13.0135,627600.0
2013-12-12 09:40:00,14.27,14.3,14.19,14.19,487200.0,13.0226,13.05,12.9496,12.9496,487200.0
2013-12-12 09:50:00,14.19,14.22,14.16,14.2,482400.0,12.9496,12.977,12.9223,12.9588,482400.0
2013-12-12 10:00:00,14.18,14.23,14.18,14.19,281600.0,12.9405,12.9861,12.9405,12.9496,281600.0
2013-12-12 10:10:00,14.19,14.19,14.11,14.12,339600.0,12.9496,12.9496,12.8766,12.8858,339600.0
2013-12-12 10:20:00,14.13,14.19,14.13,14.18,194400.0,12.8949,12.9496,12.8949,12.9405,194400.0
2013-12-12 10:30:00,14.17,14.21,14.16,14.2,495600.0,12.9314,12.9679,12.9223,12.9588,495600.0
2013-12-12 10:40:00,14.21,14.21,14.17,14.21,259600.0,12.9679,12.9679,12.9314,12.9679,259600.0
2013-12-12 10:50:00,14.2,14.22,14.17,14.2,222000.0,12.9588,12.977,12.9314,12.9588,222000.0
2013-12-12 11:00:00,14.2,14.26,14.19,14.25,119600.0,12.9588,13.0135,12.9496,13.0044,119600.0
2013-12-12 11:10:00,14.25,14.27,14.21,14.22,80800.0,13.0044,13.0226,12.9679,12.977,80800.0
2013-12-12 11:20:00,14.23,14.24,14.15,14.17,132800.0,12.9861,12.9953,12.9131,12.9314,132800.0
2013-12-12 11:30:00,14.17,14.2,14.16,14.2,187600.0,12.9314,12.9588,12.9223,12.9588,187600.0
2013-12-12 11:40:00,14.2,14.2,14.15,14.17,139200.0,12.9588,12.9588,12.9131,12.9314,139200.0
2013-12-12 11:50:00,14.17,14.19,14.15,14.15,105600.0,12.9314,12.9496,12.9131,12.9131,105600.0
2013-12-12 12:00:00,14.15,14.15,14.11,14.15,107200.0,12.9131,12.9131,12.8766,12.9131,107200.0
2013-12-12 12:10:00,14.14,14.17,14.11,14.12,108800.0,12.904,12.9314,12.8766,12.8858,108800.0
2013-12-12 12:20:00,14.13,14.13,14.03,14.07,301200.0,12.8949,12.8949,12.8036,12.8401,301200.0
2013-12-12 12:30:00,14.07,14.08,14.04,14.07,114000.0,12.8401,12.8492,12.8127,12.8401,114000.0
2013-12-12 12:40:00,14.07,14.11,14.05,14.11,216000.0,12.8401,12.8766,12.8219,12.8766,216000.0
2013-12-12 12:50:00,14.1,14.12,14.09,14.1,92000.0,12.8675,12.8858,12.8584,12.8675,92000.0
2013-12-12 13:00:00,14.09,14.15,14.09,14.13,96400.0,12.8584,12.9131,12.8584,12.8949,96400.0
2013-12-12 13:10:00,14.13,14.16,14.13,14.16,98800.0,12.8949,12.9223,12.8949,12.9223,98800.0
2013-12-12 13:20:00,14.16,14.17,14.14,14.15,47600.0,12.9223,12.9314,12.904,12.9131,47600.0
2013-12-12 13:30:00,14.15,14.18,14.13,14.18,121200.0,12.9131,12.9405,12.8949,12.9405,121200.0
2013-12-12 13:40:00,14.18,14.2,14.17,14.17,113200.0,12.9405,12.9588,12.9314,12.9314,113200.0
2013-12-12 13:50:00,14.17,14.18,14.15,14.16,37600.0,12.9314,12.9405,12.9131,12.9223,37600.0
2013-12-12 14:00:00,14.18,14.24,14.18,14.23,212800.0,12.9405,12.9953,12.9405,12.9861,212800.0
2013-12-12 14:10:00,14.23,14.24,14.22,14.23,170800.0,12.9861,12.9953,12.977,12.9861,170800.0
2013-12-12 14:20:00,14.23,14.26,14.22,14.24,113600.0,12.9861,13.0135,12.977,12.9953,113600.0
2013-12-12 14:30:00,14.25,14.26,14.21,14.22,124400.0,13.0044,13.0135,12.9679,12.977,124400.0
2013-12-12 14:40:00,14.22,14.23,14.21,14.22,62000.0,12.977,12.9861,12.9679,12.977,62000.0
2013-12-12 14:50:00,14.22,14.29,14.21,14.27,240800.0,12.977,13.0409,12.9679,13.0226,240800.0
2013-12-12 15:00:00,14.27,14.27,14.2,14.22,206000.0,13.0226,13.0226,12.9588,12.977,206000.0
2013-12-12 15:10:00,14.21,14.23,14.19,14.21,140800.0,12.9679,12.9861,12.9496,12.9679,140800.0
2013-12-12 15:20:00,14.2,14.26,14.2,14.24,140000.0,12.9588,13.0135,12.9588,12.9953,140000.0
2013-12-12 15:30:00,14.24,14.26,14.19,14.19,82800.0,12.9953,13.0135,12.9496,12.9496,82800.0
2013-12-12 15:40:00,14.19,14.2,14.14,14.15,268800.0,12.9496,12.9588,12.904,12.9131,268800.0
2013-12-12 15:50:00,14.15,14.15,14.1,14.13,762000.0,12.9131,12.9131,12.8675,12.8949,762000.0
2013-12-13 09:30:00,14.21,14.25,14.2,14.22,629600.0,12.9679,13.0044,12.9588,12.977,629600.0
2013-12-13 09:40:00,14.22,14.22,14.15,14.16,319600.0,12.977,12.977,12.9131,12.9223,319600.0
2013-12-13 09:50:00,14.16,14.16,14.09,14.09,232800.0,12.9223,12.9223,12.8584,12.8584,232800.0
2013-12-13 10:00:00,14.1,14.15,14.09,14.13,219600.0,12.8675,12.9131,12.8584,12.8949,219600.0
2013-12-13 10:10:00,14.13,14.14,14.05,14.07,147600.0,12.8949,12.904,12.8219,12.8401,147600.0
2013-12-13 10:20:00,14.06,14.09,14.04,14.08,124800.0,12.831,12.8584,12.8127,12.8492,124800.0
2013-12-13 10:30:00,14.09,14.13,14.09,14.13,86800.0,12.8584,12.8949,12.8584,12.8949,86800.0
2013-12-13 10:40:00,14.13,14.13,14.09,14.1,26800.0,12.8949,12.8949,12.8584,12.8675,26800.0
2013-12-13 10:50:00,14.11,14.13,14.1,14.11,53200.0,12.8766,12.8949,12.8675,12.8766,53200.0
2013-12-13 11:00:00,14.11,14.13,14.06,14.07,61600.0,12.8766,12.8949,12.831,12.8401,61600.0
2013-12-13 11:10:00,14.07,14.13,14.06,14.13,84800.0,12.8401,12.8949,12.831,12.8949,84800.0
2013-12-13 11:20:00,14.13,14.14,14.09,14.09,54400.0,12.8949,12.904,12.8584,12.8584,54400.0
2013-12-13 11:30:00,14.08,14.11,14.08,14.1,28000.0,12.8492,12.8766,12.8492,12.8675,28000.0
2013-12-13 11:40:00,14.11,14.13,14.09,14.1,75200.0,12.8766,12.8949,12.8584,12.8675,75200.0
2013-12-13 11:50:00,14.1,14.12,14.09,14.12,7600.0,12.8675,12.8858,12.8584,12.8858,7600.0
2013-12-13 12:00:00,14.13,14.13,14.09,14.1,38800.0,12.8949,12.8949,12.8584,12.8675,38800.0
2013-12-13 12:10:00,14.1,14.14,14.1,14.14,44400.0,12.8675,12.904,12.8675,12.904,44400.0
2013-12-13 12:20:00,14.15,14.18,14.14,14.18,181600.0,12.9131,12.9405,12.904,12.9405,181600.0
2013-12-13 12:30:00,14.19,14.19,14.16,14.17,57600.0,12.9496,12.9496,12.9223,12.9314,57600.0
2013-12-13 12:40:00,14.18,14.18,14.15,14.15,50400.0,12.9405,12.9405,12.9131,12.9131,50400.0
2013-12-13 12:50:00,14.15,14.16,14.14,14.15,73600.0,12.9131,12.9223,12.904,12.9131,73600.0
2013-12-13 13:00:00,14.16,14.18,14.15,14.16,35600.0,12.9223,12.9405,12.9131,12.9223,35600.0
2013-12-13 13:10:00,14.16,14.18,14.15,14.18,28800.0,12.9223,12.9405,12.9131,12.9405,28800.0
2013-12-13 13:20:00,14.18,14.18,14.16,14.18,24400.0,12.9405,12.9405,12.9223,12.9405,24400.0
2013-12-13 13:30:00,14.18,14.21,14.17,14.19,84000.0,12.9405,12.9679,12.9314,12.9496,84000.0
2013-12-13 13:40:00,14.2,14.2,14.17,14.19,59200.0,12.9588,12.9588,12.9314,12.9496,59200.0
2013-12-13 13:50:00,14.19,14.19,14.16,14.16,11600.0,12.9496,12.9496,12.9223,12.9223,11600.0
2013-12-13 14:00:00,14.16,14.16,14.09,14.1,113600.0,12.9223,12.9223,12.8584,12.8675,113600.0
2013-12-13 14:10:00,14.11,14.11,14.06,14.08,88000.0,12.8766,12.8766,12.831,12.8492,88000.0
2013-12-13 14:20:00,14.07,14.08,14.04,14.06,81200.0,12.8401,12.8492,12.8127,12.831,81200.0
2013-12-13 14:30:00,14.06,14.09,14.06,14.08,54400.0,12.831,12.8584,12.831,12.8492,54400.0
2013-12-13 14:40:00,14.08,14.11,14.08,14.11,65600.0,12.8492,12.8766,12.8492,12.8766,65600.0
2013-12-13 14:50:00,14.1,14.14,14.1,14.14,117200.0,12.8675,12.904,12.8675,12.904,117200.0
2013-12-13 15:00:00,14.14,14.16,14.14,14.14,144800.0,12.904,12.9223,12.904,12.904,144800.0
2013-12-13 15:10:00,14.15,14.17,14.15,14.17,73200.0,12.9131,12.9314,12.9131,12.9314,73200.0
2013-12-13 15:20:00,14.17,14.21,14.17,14.21,157200.0,12.9314,12.9679,12.9314,12.9679,157200.0
2013-12-13 15:30:00,14.2,14.21,14.12,14.13,289200.0,12.9588,12.9679,12.8858,12.8949,289200.0
2013-12-13 15:40:00,14.12,14.17,14.12,14.16,139200.0,12.8858,12.9314,12.8858,12.9223,139200.0
2013-12-13 15:50:00,14.15,14.17,14.1,14.11,381600.0,12.9131,12.9314,12.8675,12.8766,381600.0
2013-12-16 09:30:00,14.31,14.48,14.3,14.45,966800.0,13.0591,13.2143,13.05,13.1869,966800.0
2013-12-16 09:40:00,14.45,14.5,14.43,14.47,534400.0,13.1869,13.2325,13.1687,13.2052,534400.0
2013-12-16 09:50:00,14.47,14.51,14.47,14.49,270400.0,13.2052,13.2417,13.2052,13.2234,270400.0
2013-12-16 10:00:00,14.49,14.52,14.46,14.46,142000.0,13.2234,13.2508,13.196,13.196,142000.0
2013-12-16 10:10:00,14.46,14.47,14.43,14.44,214800.0,13.196,13.2052,13.1687,13.1778,214800.0
2013-12-16 10:20:00,14.44,14.46,14.43,14.45,118000.0,13.1778,13.196,13.1687,13.1869,118000.0
2013-12-16 10:30:00,14.45,14.46,14.39,14.4,133200.0,13.1869,13.196,13.1322,13.1413,133200.0
2013-12-16 10:40:00,14.4,14.41,14.38,14.4,163200.0,13.1413,13.1504,13.123,13.1413,163200.0
2013-12-16 10:50:00,14.4,14.42,14.38,14.4,154400.0,13.1413,13.1595,13.123,13.1413,154400.0
2013-12-16 11:00:00,14.4,14.41,14.36,14.38,164400.0,13.1413,13.1504,13.1048,13.123,164400.0
2013-12-16 11:10:00,14.38,14.43,14.38,14.4,142000.0,13.123,13.1687,13.123,13.1413,142000.0
2013-12-16 11:20:00,14.39,14.42,14.38,14.42,81600.0,13.1322,13.1595,13.123,13.1595,81600.0
2013-12-16 11:30:00,14.42,14.43,14.39,14.4,51200.0,13.1595,13.1687,13.1322,13.1413,51200.0
2013-12-16 11:40:00,14.4,14.43,14.39,14.41,89600.0,13.1413,13.1687,13.1322,13.1504,89600.0
2013-12-16 11:50:00,14.41,14.43,14.4,14.41,28000.0,13.1504,13.1687,13.1413,13.1504,28000.0
2013-12-16 12:00:00,14.42,14.42,14.37,14.39,153200.0,13.1595,13.1595,13.1139,13.1322,153200.0
2013-12-16 12:10:00,14.39,14.4,14.36,14.37,142800.0,13.1322,13.1413,13.1048,13.1139,142800.0
2013-12-16 12:20:00,14.37,14.39,14.36,14.37,80400.0,13.1139,13.1322,13.1048,13.1139,80400.0
2013-12-16 12:30:00,14.38,14.4,14.37,14.39,101200.0,13.123,13.1413,13.1139,13.1322,101200.0
2013-12-16 12:40:00,14.39,14.4,14.38,14.38,53600.0,13.1322,13.1413,13.123,13.123,53600.0
2013-12-16 12:50:00,14.38,14.4,14.37,14.37,47600.0,13.123,13.1413,13.1139,13.1139,47600.0
2013-12-16 13:00:00,14.38,14.38,14.32,14.35,267600.0,13.123,13.123,13.0683,13.0956,267600.0
2013-12-16 13:10:00,14.35,14.36,14.33,14.35,113200.0,13.0956,13.1048,13.0774,13.0956,113200.0
2013-12-16 13:20:00,14.34,14.39,14.32,14.38,105600.0,13.0865,13.1322,13.0683,13.123,105600.0
2013-12-16 13:30:00,14.38,14.38,14.36,14.36,37600.0,13.123,13.123,13.1048,13.1048,37600.0
2013-12-16 13:40:00,14.37,14.38,14.34,14.38,82400.0,13.1139,13.123,13.0865,13.123,82400.0
2013-12-16 13:50:00,14.38,14.42,14.37,14.41,118800.0,13.123,13.1595,13.1139,13.1504,118800.0
2013-12-16 14:00:00,14.41,14.45,14.41,14.44,250400.0,13.1504,13.1869,13.1504,13.1778,250400.0
2013-12-16 14:10:00,14.44,14.45,14.42,14.42,93200.0,13.1778,13.1869,13.1595,13.1595,93200.0
2013-12-16 14:20:00,14.43,14.44,14.42,14.44,8800.0,13.1687,13.1778,13.1595,13.1778,8800.0
2013-12-16 14:30:00,14.44,14.44,14.4,14.41,87600.0,13.1778,13.1778,13.1413,13.1504,87600.0
2013-12-16 14:40:00,14.42,14.43,14.41,14.41,82000.0,13.1595,13.1687,13.1504,13.1504,82000.0
2013-12-16 14:50:00,14.41,14.44,14.41,14.42,64000.0,13.1504,13.1778,13.1504,13.1595,64000.0
2013-12-16 15:00:00,14.43,14.43,14.41,14.42,62800.0,13.1687,13.1687,13.1504,13.1595,62800.0
2013-12-16 15:10:00,14.43,14.44,14.41,14.43,108400.0,13.1687,13.1778,13.1504,13.1687,108400.0
2013-12-16 15:20:00,14.42,14.42,14.38,14.4,252000.0,13.1595,13.1595,13.123,13.1413,252000.0
2013-12-16 15:30:00,14.4,14.4,14.37,14.4,108800.0,13.1413,13.1413,13.1139,13.1413,108800.0
2013-12-16 15:40:00,14.39,14.42,14.38,14.4,286400.0,13.1322,13.1595,13.123,13.1413,286400.0
2013-12-16 15:50:00,14.4,14.4,14.37,14.37,551200.0,13.1413,13.1413,13.1139,13.1139,551200.0
2013-12-17 09:30:00,14.42,14.42,14.28,14.29,347600.0,13.1595,13.1595,13.0318,13.0409,347600.0
2013-12-17 09:40:00,14.27,14.29,14.24,14.28,272400.0,13.0226,13.0409,12.9953,13.0318,272400.0
2013-12-17 09:50:00,14.28,14.33,14.23,14.32,140800.0,13.0318,13.0774,12.9861,13.0683,140800.0
2013-12-17 10:00:00,14.32,14.33,14.3,14.32,137600.0,13.0683,13.0774,13.05,13.0683,137600.0
2013-12-17 10:10:00,14.32,14.34,14.28,14.29,128400.0,13.0683,13.0865,13.0318,13.0409,128400.0
2013-12-17 10:20:00,14.29,14.3,14.28,14.29,84400.0,13.0409,13.05,13.0318,13.0409,84400.0
2013-12-17 10:30:00,14.28,14.31,14.26,14.31,152000.0,13.0318,13.0591,13.0135,13.0591,152000.0
2013-12-17 10:40:00,14.31,14.31,14.2,14.21,156000.0,13.0591,13.0591,12.9588,12.9679,156000.0
2013-12-17 10:50:00,14.21,14.21,14.18,14.2,327600.0,12.9679,12.9679,12.9405,12.9588,327600.0
2013-12-17 11:00:00,14.2,14.2,14.16,14.19,209600.0,12.9588,12.9588,12.9223,12.9496,209600.0
2013-12-17 11:10:00,14.19,14.2,14.17,14.19,161200.0,12.9496,12.9588,12.9314,12.9496,161200.0
2013-12-17 11:20:00,14.19,14.2,14.15,14.15,148400.0,12.9496,12.9588,12.9131,12.9131,148400.0
2013-12-17 11:30:00,14.16,14.18,14.14,14.18,84400.0,12.9223,12.9405,12.904,12.9405,84400.0
2013-12-17 11:40:00,14.18,14.21,14.17,14.21,76800.0,12.9405,12.9679,12.9314,12.9679,76800.0
2013-12-17 11:50:00,14.21,14.21,14.18,14.2,131200.0,12.9679,12.9679,12.9405,12.9588,131200.0
2013-12-17 12:00:00,14.2,14.21,14.19,14.19,57200.0,12.9588,12.9679,12.9496,12.9496,57200.0
2013-12-17 12:10:00,14.19,14.23,14.18,14.23,88800.0,12.9496,12.9861,12.9405,12.9861,88800.0
2013-12-17 12:20:00,14.22,14.23,14.21,14.22,76400.0,12.977,12.9861,12.9679,12.977,76400.0
2013-12-17 12:30:00,14.22,14.22,14.21,14.21,63200.0,12.977,12.977,12.9679,12.9679,63200.0
2013-12-17 12:40:00,14.21,14.24,14.21,14.24,72400.0,12.9679,12.9953,12.9679,12.9953,72400.0
2013-12-17 12:50:00,14.24,14.27,14.24,14.26,74400.0,12.9953,13.0226,12.9953,13.0135,74400.0
2013-12-17 13:00:00,14.26,14.27,14.25,14.25,121200.0,13.0135,13.0226,13.0044,13.0044,121200.0
2013-12-17 13:10:00,14.24,14.25,14.24,14.25,36000.0,12.9953,13.0044,12.9953,13.0044,36000.0
2013-12-17 13:20:00,14.26,14.26,14.24,14.26,75200.0,13.0135,13.0135,12.9953,13.0135,75200.0
2013-12-17 13:30:00,14.26,14.27,14.26,14.26,88800.0,13.0135,13.0226,13.0135,13.0135,88800.0
2013-12-17 13:40:00,14.27,14.27,14.22,14.23,89200.0,13.0226,13.0226,12.977,12.9861,89200.0
2013-12-17 13:50:00,14.22,14.24,14.22,14.24,42400.0,12.977,12.9953,12.977,12.9953,42400.0
2013-12-17 14:00:00,14.25,14.32,14.25,14.32,156400.0,13.0044,13.0683,13.0044,13.0683,156400.0
2013-12-17 14:10:00,14.32,14.36,14.32,14.33,186000.0,13.0683,13.1048,13.0683,13.0774,186000.0
2013-12-17 14:20:00,14.32,14.35,14.32,14.32,96400.0,13.0683,13.0956,13.0683,13.0683,96400.0
2013-12-17 14:30:00,14.32,14.33,14.27,14.27,140400.0,13.0683,13.0774,13.0226,13.0226,140400.0
2013-12-17 14:40:00,14.27,14.3,14.27,14.29,72000.0,13.0226,13.05,13.0226,13.0409,72000.0
2013-12-17 14:50:00,14.29,14.29,14.26,14.28,112800.0,13.0409,13.0409,13.0135,13.0318,112800.0
2013-12-17 15:00:00,14.28,14.3,14.28,14.3,67200.0,13.0318,13.05,13.0318,13.05,67200.0
2013-12-17 15:10:00,14.3,14.31,14.29,14.31,76800.0,13.05,13.0591,13.0409,13.0591,76800.0
2013-12-17 15:20:00,14.31,14.32,14.3,14.31,136000.0,13.0591,13.0683,13.05,13.0591,136000.0
2013-12-17 15:30:00,14.31,14.32,14.27,14.28,158000.0,13.0591,13.0683,13.0226,13.0318,158000.0
2013-12-17 15:40:00,14.28,14.28,14.25,14.27,340400.0,13.0318,13.0318,13.0044,13.0226,340400.0
2013-12-17 15:50:00,14.27,14.27,14.23,14.23,307600.0,13.0226,13.0226,12.9861,12.9861,307600.0
2013-12-18 09:30:00,14.3,14.33,14.27,14.32,309200.0,13.05,13.0774,13.0226,13.0683,309200.0
2013-12-18 09:40:00,14.32,14.34,14.3,14.32,227200.0,13.0683,13.0865,13.05,13.0683,227200.0
2013-12-18 09:50:00,14.33,14.34,14.26,14.3,177600.0,13.0774,13.0865,13.0135,13.05,177600.0
2013-12-18 10:00:00,14.3,14.32,14.28,14.31,140800.0,13.05,13.0683,13.0318,13.0591,140800.0
2013-12-18 10:10:00,14.33,14.34,14.31,14.31,88000.0,13.0774,13.0865,13.0591,13.0591,88000.0
2013-12-18 10:20:00,14.31,14.32,14.3,14.31,104800.0,13.0591,13.0683,13.05,13.0591,104800.0
2013-12-18 10:30:00,14.31,14.34,14.3,14.33,153200.0,13.0591,13.0865,13.05,13.0774,153200.0
2013-12-18 10:40:00,14.33,14.34,14.28,14.28,226000.0,13.0774,13.0865,13.0318,13.0318,226000.0
2013-12-18 10:50:00,14.28,14.28,14.24,14.28,190400.0,13.0318,13.0318,12.9953,13.0318,190400.0
2013-12-18 11:00:00,14.28,14.29,14.26,14.29,105200.0,13.0318,13.0409,13.0135,13.0409,105200.0
2013-12-18 11:10:00,14.29,14.29,14.27,14.29,89200.0,13.0409,13.0409,13.0226,13.0409,89200.0
2013-12-18 11:20:00,14.29,14.29,14.26,14.26,49200.0,13.0409,13.0409,13.0135,13.0135,49200.0
2013-12-18 11:30:00,14.26,14.28,14.24,14.26,185600.0,13.0135,13.0318,12.9953,13.0135,185600.0
2013-12-18 11:40:00,14.25,14.25,14.19,14.2,197600.0,13.0044,13.0044,12.9496,12.9588,197600.0
2013-12-18 11:50:00,14.19,14.22,14.19,14.2,157600.0,12.9496,12.977,12.9496,12.9588,157600.0
2013-12-18 12:00:00,14.2,14.21,14.18,14.2,88400.0,12.9588,12.9679,12.9405,12.9588,88400.0
2013-12-18 12:10:00,14.2,14.23,14.2,14.22,101200.0,12.9588,12.9861,12.9588,12.977,101200.0
2013-12-18 12:20:00,14.22,14.22,14.21,14.22,42800.0,12.977,12.977,12.9679,12.977,42800.0
2013-12-18 12:30:00,14.22,14.23,14.19,14.2,60800.0,12.977,12.9861,12.9496,12.9588,60800.0
2013-12-18 12:40:00,14.2,14.21,14.19,14.2,117600.0,12.9588,12.9679,12.9496,12.9588,117600.0
2013-12-18 12:50:00,14.2,14.2,14.16,14.17,163600.0,12.9588,12.9588,12.9223,12.9314,163600.0
2013-12-18 13:00:00,14.16,14.16,14.11,14.15,258400.0,12.9223,12.9223,12.8766,12.9131,258400.0
2013-12-18 13:10:00,14.15,14.15,14.05,14.09,351200.0,12.9131,12.9131,12.8219,12.8584,351200.0
2013-12-18 13:20:00,14.09,14.12,14.08,14.12,149600.0,12.8584,12.8858,12.8492,12.8858,149600.0
2013-12-18 13:30:00,14.12,14.12,14.09,14.11,84800.0,12.8858,12.8858,12.8584,12.8766,84800.0
2013-12-18 13:40:00,14.11,14.12,14.11,14.12,126400.0,12.8766,12.8858,12.8766,12.8858,126400.0
2013-12-18 13:50:00,14.12,14.25,14.12,14.21,282400.0,12.8858,13.0044,12.8858,12.9679,282400.0
2013-12-18 14:00:00,14.15,14.59,13.91,14.52,1245200.0,12.9131,13.3147,12.6941,13.2508,1245200.0
2013-12-18 14:10:00,14.53,14.55,14.4,14.46,914400.0,13.2599,13.2782,13.1413,13.196,914400.0
2013-12-18 14:20:00,14.47,14.58,14.44,14.51,672400.0,13.2052,13.3055,13.1778,13.2417,672400.0
2013-12-18 14:30:00,14.52,14.76,14.51,14.75,584000.0,13.2508,13.4698,13.2417,13.4607,584000.0
2013-12-18 14:40:00,14.74,14.74,14.63,14.63,604800.0,13.4516,13.4516,13.3512,13.3512,604800.0
2013-12-18 14:50:00,14.63,14.71,14.62,14.69,318000.0,13.3512,13.4242,13.342,13.4059,318000.0
2013-12-18 15:00:00,14.69,14.71,14.65,14.68,193200.0,13.4059,13.4242,13.3694,13.3968,193200.0
2013-12-18 15:10:00,14.69,14.85,14.69,14.83,588400.0,13.4059,13.5519,13.4059,13.5337,588400.0
2013-12-18 15:20:00,14.83,14.86,14.74,14.78,491600.0,13.5337,13.5611,13.4516,13.4881,491600.0
2013-12-18 15:30:00,14.78,14.91,14.77,14.91,763200.0,13.4881,13.6067,13.4789,13.6067,763200.0
2013-12-18 15:40:00,14.91,14.96,14.86,14.86,758400.0,13.6067,13.6523,13.5611,13.5611,758400.0
2013-12-18 15:50:00,14.86,14.97,14.86,14.97,921600.0,13.5611,13.6615,13.5611,13.6615,921600.0
2013-12-19 09:30:00,14.84,14.9,14.82,14.87,408000.0,13.5428,13.5976,13.5246,13.5702,408000.0
2013-12-19 09:40:00,14.86,14.88,14.81,14.83,333600.0,13.5611,13.5793,13.5154,13.5337,333600.0
2013-12-19 09:50:00,14.83,14.84,14.8,14.83,707200.0,13.5337,13.5428,13.5063,13.5337,707200.0
2013-12-19 10:00:00,14.84,14.86,14.78,14.81,407600.0,13.5428,13.5611,13.4881,13.5154,407600.0
2013-12-19 10:10:00,14.81,14.82,14.73,14.76,544000.0,13.5154,13.5246,13.4424,13.4698,544000.0
2013-12-19 10:20:00,14.77,14.82,14.76,14.81,262000.0,13.4789,13.5246,13.4698,13.5154,262000.0
2013-12-19 10:30:00,14.81,14.84,14.8,14.81,262400.0,13.5154,13.5428,13.5063,13.5154,262400.0
2013-12-19 10:40:00,14.81,14.88,14.81,14.86,272000.0,13.5154,13.5793,13.5154,13.5611,272000.0
2013-12-19 10:50:00,14.87,14.87,14.85,14.85,101200.0,13.5702,13.5702,13.5519,13.5519,101200.0
2013-12-19 11:00:00,14.85,14.86,14.83,14.85,116400.0,13.5519,13.5611,13.5337,13.5519,116400.0
2013-12-19 11:10:00,14.85,14.86,14.83,14.84,157600.0,13.5519,13.5611,13.5337,13.5428,157600.0
2013-12-19 11:20:00,14.84,14.86,14.81,14.86,184400.0,13.5428,13.5611,13.5154,13.5611,184400.0
2013-12-19 11:30:00,14.86,14.89,14.85,14.89,176000.0,13.5611,13.5884,13.5519,13.5884,176000.0
2013-12-19 11:40:00,14.88,14.88,14.86,14.87,131200.0,13.5793,13.5793,13.5611,13.5702,131200.0
2013-12-19 11:50:00,14.87,14.91,14.87,14.89,64400.0,13.5702,13.6067,13.5702,13.5884,64400.0
2013-12-19 12:00:00,14.89,14.89,14.85,14.88,144800.0,13.5884,13.5884,13.5519,13.5793,144800.0
2013-12-19 12:10:00,14.88,14.9,14.86,14.89,68800.0,13.5793,13.5976,13.5611,13.5884,68800.0
2013-12-19 12:20:00,14.89,14.92,14.89,14.9,176000.0,13.5884,13.6158,13.5884,13.5976,176000.0
2013-12-19 12:30:00,14.91,14.91,14.88,14.88,129200.0,13.6067,13.6067,13.5793,13.5793,129200.0
2013-12-19 12:40:00,14.88,14.91,14.88,14.9,112000.0,13.5793,13.6067,13.5793,13.5976,112000.0
2013-12-19 12:50:00,14.9,14.91,14.88,14.9,152400.0,13.5976,13.6067,13.5793,13.5976,152400.0
2013-12-19 13:00:00,14.9,14.93,14.87,14.93,137200.0,13.5976,13.6249,13.5702,13.6249,137200.0
2013-12-19 13:10:00,14.92,14.95,14.92,14.95,216000.0,13.6158,13.6432,13.6158,13.6432,216000.0
2013-12-19 13:20:00,14.94,14.95,14.94,14.94,75600.0,13.6341,13.6432,13.6341,13.6341,75600.0
2013-12-19 13:30:00,14.93,14.95,14.93,14.94,96000.0,13.6249,13.6432,13.6249,13.6341,96000.0
2013-12-19 13:40:00,14.94,14.95,14.91,14.92,143200.0,13.6341,13.6432,13.6067,13.6158,143200.0
2013-12-19 13:50:00,14.92,14.94,14.91,14.93,62800.0,13.6158,13.6341,13.6067,13.6249,62800.0
2013-12-19 14:00:00,14.93,14.94,14.92,14.94,86400.0,13.6249,13.6341,13.6158,13.6341,86400.0
2013-12-19 14:10:00,14.94,14.94,14.92,14.92,54000.0,13.6341,13.6341,13.6158,13.6158,54000.0
2013-12-19 14:20:00,14.92,14.92,14.88,14.88,140000.0,13.6158,13.6158,13.5793,13.5793,140000.0
2013-12-19 14:30:00,14.88,14.9,14.87,14.9,284800.0,13.5793,13.5976,13.5702,13.5976,284800.0
2013-12-19 14:40:00,14.9,14.91,14.9,14.9,142000.0,13.5976,13.6067,13.5976,13.5976,142000.0
2013-12-19 14:50:00,14.9,14.93,14.89,14.93,228800.0,13.5976,13.6249,13.5884,13.6249,228800.0
2013-12-19 15:00:00,14.92,14.96,14.92,14.93,241600.0,13.6158,13.6523,13.6158,13.6249,241600.0
2013-12-19 15:10:00,14.93,14.96,14.92,14.95,115200.0,13.6249,13.6523,13.6158,13.6432,115200.0
2013-12-19 15:20:00,14.94,14.95,14.91,14.91,146000.0,13.6341,13.6432,13.6067,13.6067,146000.0
2013-12-19 15:30:00,14.91,14.95,14.89,14.95,250800.0,13.6067,13.6432,13.5884,13.6432,250800.0
2013-12-19 15:40:00,14.95,14.97,14.9,14.9,324800.0,13.6432,13.6615,13.5976,13.5976,324800.0
2013-12-19 15:50:00,14.9,14.96,14.88,14.93,374800.0,13.5976,13.6523,13.5793,13.6249,374800.0
2013-12-20 09:30:00,14.95,15.1,14.95,15.08,1204800.0,13.6432,13.7801,13.6432,13.7618,1204800.0
2013-12-20 09:40:00,15.07,15.14,15.06,15.11,551200.0,13.7527,13.8166,13.7436,13.7892,551200.0
2013-12-20 09:50:00,15.12,15.14,15.11,15.12,310400.0,13.7983,13.8166,13.7892,13.7983,310400.0
2013-12-20 10:00:00,15.12,15.13,15.07,15.09,305600.0,13.7983,13.8075,13.7527,13.771,305600.0
2013-12-20 10:10:00,15.09,15.11,15.08,15.11,278000.0,13.771,13.7892,13.7618,13.7892,278000.0
2013-12-20 10:20:00,15.1,15.11,15.08,15.09,184800.0,13.7801,13.7892,13.7618,13.771,184800.0
2013-12-20 10:30:00,15.1,15.15,15.1,15.14,156400.0,13.7801,13.8257,13.7801,13.8166,156400.0
2013-12-20 10:40:00,15.14,15.17,15.13,15.16,190000.0,13.8166,13.844,13.8075,13.8348,190000.0
2013-12-20 10:50:00,15.16,15.17,15.12,15.13,266800.0,13.8348,13.844,13.7983,13.8075,266800.0
2013-12-20 11:00:00,15.12,15.15,15.12,15.15,117200.0,13.7983,13.8257,13.7983,13.8257,117200.0
2013-12-20 11:10:00,15.15,15.17,15.15,15.16,339200.0,13.8257,13.844,13.8257,13.8348,339200.0
2013-12-20 11:20:00,15.17,15.19,15.16,15.16,439200.0,13.844,13.8622,13.8348,13.8348,439200.0
2013-12-20 11:30:00,15.16,15.21,15.16,15.2,372400.0,13.8348,13.8805,13.8348,13.8713,372400.0
2013-12-20 11:40:00,15.2,15.22,15.2,15.21,96800.0,13.8713,13.8896,13.8713,13.8805,96800.0
2013-12-20 11:50:00,15.22,15.23,15.21,15.22,190400.0,13.8896,13.8987,13.8805,13.8896,190400.0
2013-12-20 12:00:00,15.22,15.23,15.21,15.21,93600.0,13.8896,13.8987,13.8805,13.8805,93600.0
2013-12-20 12:10:00,15.21,15.22,15.2,15.22,133600.0,13.8805,13.8896,13.8713,13.8896,133600.0
2013-12-20 12:20:00,15.22,15.26,15.22,15.24,187600.0,13.8896,13.9261,13.8896,13.9079,187600.0
2013-12-20 12:30:00,15.24,15.26,15.24,15.25,57600.0,13.9079,13.9261,13.9079,13.917,57600.0
2013-12-20 12:40:00,15.25,15.25,15.24,15.25,70000.0,13.917,13.917,13.9079,13.917,70000.0
2013-12-20 12:50:00,15.25,15.26,15.24,15.24,71200.0,13.917,13.9261,13.9079,13.9079,71200.0
2013-12-20 13:00:00,15.24,15.25,15.24,15.24,116800.0,13.9079,13.917,13.9079,13.9079,116800.0
2013-12-20 13:10:00,15.24,15.24,15.23,15.24,102000.0,13.9079,13.9079,13.8987,13.9079,102000.0
2013-12-20 13:20:00,15.24,15.26,15.24,15.25,66800.0,13.9079,13.9261,13.9079,13.917,66800.0
2013-12-20 13:30:00,15.24,15.25,15.22,15.23,205200.0,13.9079,13.917,13.8896,13.8987,205200.0
2013-12-20 13:40:00,15.23,15.24,15.22,15.24,112000.0,13.8987,13.9079,13.8896,13.9079,112000.0
2013-12-20 13:50:00,15.24,15.28,15.24,15.27,112800.0,13.9079,13.9444,13.9079,13.9352,112800.0
2013-12-20 14:00:00,15.27,15.28,15.25,15.28,214400.0,13.9352,13.9444,13.917,13.9444,214400.0
2013-12-20 14:10:00,15.27,15.28,15.26,15.28,102000.0,13.9352,13.9444,13.9261,13.9444,102000.0
2013-12-20 14:20:00,15.28,15.28,15.27,15.27,39600.0,13.9444,13.9444,13.9352,13.9352,39600.0
2013-12-20 14:30:00,15.27,15.27,15.26,15.26,118000.0,13.9352,13.9352,13.9261,13.9261,118000.0
2013-12-20 14:40:00,15.26,15.29,15.26,15.28,131600.0,13.9261,13.9535,13.9261,13.9444,131600.0
2013-12-20 14:50:00,15.28,15.28,15.25,15.26,60000.0,13.9444,13.9444,13.917,13.9261,60000.0
2013-12-20 15:00:00,15.26,15.26,15.22,15.24,217200.0,13.9261,13.9261,13.8896,13.9079,217200.0
2013-12-20 15:10:00,15.24,15.25,15.24,15.24,66400.0,13.9079,13.917,13.9079,13.9079,66400.0
2013-12-20 15:20:00,15.24,15.24,15.19,15.2,218800.0,13.9079,13.9079,13.8622,13.8713,218800.0
2013-12-20 15:30:00,15.2,15.22,15.18,15.22,206400.0,13.8713,13.8896,13.8531,13.8896,206400.0
2013-12-20 15:40:00,15.22,15.24,15.18,15.2,248400.0,13.8896,13.9079,13.8531,13.8713,248400.0
2013-12-20 15:50:00,15.2,15.21,15.15,15.17,606000.0,13.8713,13.8805,13.8257,13.844,606000.0
2013-12-23 09:30:00,15.4,15.4,15.37,15.4,612800.0,14.0539,14.0539,14.0265,14.0539,612800.0
2013-12-23 09:40:00,15.4,15.41,15.36,15.37,308000.0,14.0539,14.063,14.0174,14.0265,308000.0
2013-12-23 09:50:00,15.37,15.37,15.34,15.34,304800.0,14.0265,14.0265,13.9991,13.9991,304800.0
2013-12-23 10:00:00,15.33,15.36,15.31,15.35,286000.0,13.99,14.0174,13.9717,14.0082,286000.0
2013-12-23 10:10:00,15.36,15.38,15.34,15.35,238000.0,14.0174,14.0356,13.9991,14.0082,238000.0
2013-12-23 10:20:00,15.36,15.38,15.34,15.37,116000.0,14.0174,14.0356,13.9991,14.0265,116000.0
2013-12-23 10:30:00,15.37,15.37,15.34,15.36,131200.0,14.0265,14.0265,13.9991,14.0174,131200.0
2013-12-23 10:40:00,15.37,15.4,15.35,15.38,248400.0,14.0265,14.0539,14.0082,14.0356,248400.0
2013-12-23 10:50:00,15.38,15.39,15.37,15.38,62400.0,14.0356,14.0447,14.0265,14.0356,62400.0
2013-12-23 11:00:00,15.38,15.4,15.38,15.38,91600.0,14.0356,14.0539,14.0356,14.0356,91600.0
2013-12-23 11:10:00,15.38,15.4,15.38,15.4,73200.0,14.0356,14.0539,14.0356,14.0539,73200.0
2013-12-23 11:20:00,15.4,15.41,15.39,15.41,70800.0,14.0539,14.063,14.0447,14.063,70800.0
2013-12-23 11:30:00,15.41,15.42,15.4,15.41,176400.0,14.063,14.0721,14.0539,14.063,176400.0
2013-12-23 11:40:00,15.41,15.43,15.4,15.41,121600.0,14.063,14.0812,14.0539,14.063,121600.0
2013-12-23 11:50:00,15.41,15.42,15.4,15.42,61200.0,14.063,14.0721,14.0539,14.0721,61200.0
2013-12-23 12:00:00,15.41,15.41,15.4,15.41,47200.0,14.063,14.063,14.0539,14.063,47200.0
2013-12-23 12:10:00,15.41,15.43,15.4,15.42,64800.0,14.063,14.0812,14.0539,14.0721,64800.0
2013-12-23 12:20:00,15.43,15.45,15.43,15.44,21200.0,14.0812,14.0995,14.0812,14.0904,21200.0
2013-12-23 12:30:00,15.44,15.44,15.43,15.43,46400.0,14.0904,14.0904,14.0812,14.0812,46400.0
2013-12-23 12:40:00,15.43,15.43,15.43,15.43,44000.0,14.0812,14.0812,14.0812,14.0812,44000.0
2013-12-23 12:50:00,15.43,15.44,15.4,15.41,46000.0,14.0812,14.0904,14.0539,14.063,46000.0
2013-12-23 13:00:00,15.41,15.42,15.4,15.4,47200.0,14.063,14.0721,14.0539,14.0539,47200.0
2013-12-23 13:10:00,15.4,15.42,15.39,15.4,52800.0,14.0539,14.0721,14.0447,14.0539,52800.0
2013-12-23 13:20:00,15.4,15.41,15.39,15.41,32400.0,14.0539,14.063,14.0447,14.063,32400.0
2013-12-23 13:30:00,15.41,15.42,15.38,15.38,38800.0,14.063,14.0721,14.0356,14.0356,38800.0
2013-12-23 13:40:00,15.38,15.39,15.35,15.36,146400.0,14.0356,14.0447,14.0082,14.0174,146400.0
2013-12-23 13:50:00,15.36,15.37,15.33,15.36,154000.0,14.0174,14.0265,13.99,14.0174,154000.0
2013-12-23 14:00:00,15.37,15.37,15.35,15.35,92000.0,14.0265,14.0265,14.0082,14.0082,92000.0
2013-12-23 14:10:00,15.35,15.39,15.35,15.37,128400.0,14.0082,14.0447,14.0082,14.0265,128400.0
2013-12-23 14:20:00,15.38,15.39,15.36,15.37,48400.0,14.0356,14.0447,14.0174,14.0265,48400.0
2013-12-23 14:30:00,15.36,15.4,15.36,15.39,40000.0,14.0174,14.0539,14.0174,14.0447,40000.0
2013-12-23 14:40:00,15.39,15.4,15.38,15.4,95200.0,14.0447,14.0539,14.0356,14.0539,95200.0
2013-12-23 14:50:00,15.39,15.39,15.37,15.37,112400.0,14.0447,14.0447,14.0265,14.0265,112400.0
2013-12-23 15:00:00,15.38,15.4,15.38,15.38,77200.0,14.0356,14.0539,14.0356,14.0356,77200.0
2013-12-23 15:10:00,15.38,15.39,15.37,15.39,38800.0,14.0356,14.0447,14.0265,14.0447,38800.0
2013-12-23 15:20:00,15.39,15.4,15.37,15.4,276000.0,14.0447,14.0539,14.0265,14.0539,276000.0
2013-12-23 15:30:00,15.4,15.42,15.4,15.42,119200.0,14.0539,14.0721,14.0539,14.0721,119200.0
2013-12-23 15:40:00,15.42,15.42,15.38,15.38,247600.0,14.0721,14.0721,14.0356,14.0356,247600.0
2013-12-23 15:50:00,15.38,15.41,15.37,15.41,536800.0,14.0356,14.063,14.0265,14.063,536800.0
2013-12-24 09:30:00,15.42,15.46,15.41,15.44,320000.0,14.0721,14.1086,14.063,14.0904,320000.0
2013-12-24 09:40:00,15.44,15.44,15.42,15.44,314000.0,14.0904,14.0904,14.0721,14.0904,314000.0
2013-12-24 09:50:00,15.44,15.45,15.43,15.45,152400.0,14.0904,14.0995,14.0812,14.0995,152400.0
2013-12-24 10:00:00,15.46,15.46,15.44,15.46,119600.0,14.1086,14.1086,14.0904,14.1086,119600.0
2013-12-24 10:10:00,15.46,15.48,15.45,15.47,135200.0,14.1086,14.1269,14.0995,14.1177,135200.0
2013-12-24 10:20:00,15.47,15.5,15.47,15.49,129600.0,14.1177,14.1451,14.1177,14.136,129600.0
2013-12-24 10:30:00,15.49,15.5,15.48,15.49,87600.0,14.136,14.1451,14.1269,14.136,87600.0
2013-12-24 10:40:00,15.49,15.49,15.47,15.48,108000.0,14.136,14.136,14.1177,14.1269,108000.0
2013-12-24 10:50:00,15.47,15.51,15.47,15.5,214400.0,14.1177,14.1542,14.1177,14.1451,214400.0
2013-12-24 11:00:00,15.5,15.51,15.49,15.5,152000.0,14.1451,14.1542,14.136,14.1451,152000.0
2013-12-24 11:10:00,15.5,15.53,15.49,15.51,161600.0,14.1451,14.1725,14.136,14.1542,161600.0
2013-12-24 11:20:00,15.51,15.52,15.51,15.51,82400.0,14.1542,14.1634,14.1542,14.1542,82400.0
2013-12-24 11:30:00,15.51,15.52,15.51,15.51,109600.0,14.1542,14.1634,14.1542,14.1542,109600.0
2013-12-24 11:40:00,15.51,15.52,15.51,15.52,72400.0,14.1542,14.1634,14.1542,14.1634,72400.0
2013-12-24 11:50:00,15.53,15.53,15.51,15.53,103200.0,14.1725,14.1725,14.1542,14.1725,103200.0
2013-12-24 12:00:00,15.53,15.53,15.52,15.53,65200.0,14.1725,14.1725,14.1634,14.1725,65200.0
2013-12-24 12:10:00,15.53,15.53,15.52,15.53,93200.0,14.1725,14.1725,14.1634,14.1725,93200.0
2013-12-24 12:20:00,15.52,15.53,15.51,15.52,71200.0,14.1634,14.1725,14.1542,14.1634,71200.0
2013-12-24 12:30:00,15.52,15.52,15.5,15.52,109600.0,14.1634,14.1634,14.1451,14.1634,109600.0
2013-12-24 12:40:00,15.52,15.54,15.52,15.53,162000.0,14.1634,14.1816,14.1634,14.1725,162000.0
2013-12-24 12:50:00,15.53,15.54,15.51,15.53,461200.0,14.1725,14.1816,14.1542,14.1725,461200.0
2013-12-26 09:30:00,15.62,15.65,15.62,15.64,254800.0,14.2546,14.282,14.2546,14.2729,254800.0
2013-12-26 09:40:00,15.65,15.66,15.62,15.64,228000.0,14.282,14.2911,14.2546,14.2729,228000.0
2013-12-26 09:50:00,15.64,15.66,15.62,15.63,230000.0,14.2729,14.2911,14.2546,14.2638,230000.0
2013-12-26 10:00:00,15.63,15.65,15.63,15.63,80400.0,14.2638,14.282,14.2638,14.2638,80400.0
2013-12-26 10:10:00,15.64,15.65,15.63,15.65,48400.0,14.2729,14.282,14.2638,14.282,48400.0
2013-12-26 10:20:00,15.66,15.68,15.65,15.67,120400.0,14.2911,14.3094,14.282,14.3003,120400.0
2013-12-26 10:30:00,15.68,15.68,15.66,15.66,160000.0,14.3094,14.3094,14.2911,14.2911,160000.0
2013-12-26 10:40:00,15.67,15.68,15.65,15.65,67200.0,14.3003,14.3094,14.282,14.282,67200.0
2013-12-26 10:50:00,15.65,15.66,15.64,15.66,82400.0,14.282,14.2911,14.2729,14.2911,82400.0
2013-12-26 11:00:00,15.66,15.66,15.64,15.64,50400.0,14.2911,14.2911,14.2729,14.2729,50400.0
2013-12-26 11:10:00,15.64,15.66,15.64,15.65,68400.0,14.2729,14.2911,14.2729,14.282,68400.0
2013-12-26 11:20:00,15.65,15.68,15.65,15.67,29200.0,14.282,14.3094,14.282,14.3003,29200.0
2013-12-26 11:30:00,15.67,15.7,15.67,15.68,76800.0,14.3003,14.3276,14.3003,14.3094,76800.0
2013-12-26 11:40:00,15.68,15.68,15.67,15.68,44400.0,14.3094,14.3094,14.3003,14.3094,44400.0
2013-12-26 11:50:00,15.68,15.68,15.67,15.67,102400.0,14.3094,14.3094,14.3003,14.3003,102400.0
2013-12-26 12:00:00,15.68,15.68,15.66,15.67,47600.0,14.3094,14.3094,14.2911,14.3003,47600.0
2013-12-26 12:10:00,15.67,15.67,15.66,15.67,21600.0,14.3003,14.3003,14.2911,14.3003,21600.0
2013-12-26 12:20:00,15.66,15.68,15.66,15.68,18000.0,14.2911,14.3094,14.2911,14.3094,18000.0
2013-12-26 12:30:00,15.69,15.71,15.68,15.7,98400.0,14.3185,14.3368,14.3094,14.3276,98400.0
2013-12-26 12:40:00,15.69,15.72,15.69,15.71,124000.0,14.3185,14.3459,14.3185,14.3368,124000.0
2013-12-26 12:50:00,15.71,15.72,15.7,15.71,26000.0,14.3368,14.3459,14.3276,14.3368,26000.0
2013-12-26 13:00:00,15.71,15.72,15.71,15.71,50000.0,14.3368,14.3459,14.3368,14.3368,50000.0
2013-12-26 13:10:00,15.72,15.73,15.71,15.72,129200.0,14.3459,14.355,14.3368,14.3459,129200.0
2013-12-26 13:20:00,15.72,15.73,15.72,15.72,28800.0,14.3459,14.355,14.3459,14.3459,28800.0
2013-12-26 13:30:00,15.72,15.73,15.72,15.72,26800.0,14.3459,14.355,14.3459,14.3459,26800.0
2013-12-26 13:40:00,15.72,15.73,15.72,15.72,25600.0,14.3459,14.355,14.3459,14.3459,25600.0
2013-12-26 13:50:00,15.73,15.76,15.73,15.76,100000.0,14.355,14.3824,14.355,14.3824,100000.0
2013-12-26 14:00:00,15.76,15.76,15.74,15.75,104400.0,14.3824,14.3824,14.3641,14.3733,104400.0
2013-12-26 14:10:00,15.75,15.76,15.74,15.74,70400.0,14.3733,14.3824,14.3641,14.3641,70400.0
2013-12-26 14:20:00,15.74,15.76,15.74,15.76,84400.0,14.3641,14.3824,14.3641,14.3824,84400.0
2013-12-26 14:30:00,15.75,15.76,15.74,15.75,88400.0,14.3733,14.3824,14.3641,14.3733,88400.0
2013-12-26 14:40:00,15.75,15.75,15.72,15.74,185600.0,14.3733,14.3733,14.3459,14.3641,185600.0
2013-12-26 14:50:00,15.74,15.76,15.73,15.75,64000.0,14.3641,14.3824,14.355,14.3733,64000.0
2013-12-26 15:00:00,15.75,15.77,15.75,15.76,81200.0,14.3733,14.3915,14.3733,14.3824,81200.0
2013-12-26 15:10:00,15.76,15.76,15.74,15.76,91600.0,14.3824,14.3824,14.3641,14.3824,91600.0
2013-12-26 15:20:00,15.76,15.77,15.75,15.77,123600.0,14.3824,14.3915,14.3733,14.3915,123600.0
2013-12-26 15:30:00,15.77,15.77,15.76,15.77,206000.0,14.3915,14.3915,14.3824,14.3915,206000.0
2013-12-26 15:40:00,15.77,15.78,15.75,15.75,237200.0,14.3915,14.4006,14.3733,14.3733,237200.0
2013-12-26 15:50:00,15.75,15.76,15.74,15.76,476400.0,14.3733,14.3824,14.3641,14.3824,476400.0
2013-12-27 09:30:00,15.82,15.84,15.79,15.8,191600.0,14.4372,14.4554,14.4098,14.4189,191600.0
2013-12-27 09:40:00,15.8,15.81,15.79,15.81,96000.0,14.4189,14.428,14.4098,14.428,96000.0
2013-12-27 09:50:00,15.8,15.81,15.8,15.8,145600.0,14.4189,14.428,14.4189,14.4189,145600.0
2013-12-27 10:00:00,15.8,15.82,15.8,15.81,115600.0,14.4189,14.4372,14.4189,14.428,115600.0
2013-12-27 10:10:00,15.81,15.81,15.79,15.8,52800.0,14.428,14.428,14.4098,14.4189,52800.0
2013-12-27 10:20:00,15.81,15.81,15.79,15.79,112000.0,14.428,14.428,14.4098,14.4098,112000.0
2013-12-27 10:30:00,15.79,15.79,15.74,15.74,222000.0,14.4098,14.4098,14.3641,14.3641,222000.0
2013-12-27 10:40:00,15.74,15.75,15.7,15.7,220400.0,14.3641,14.3733,14.3276,14.3276,220400.0
2013-12-27 10:50:00,15.7,15.73,15.7,15.7,241200.0,14.3276,14.355,14.3276,14.3276,241200.0
2013-12-27 11:00:00,15.7,15.73,15.7,15.73,104400.0,14.3276,14.355,14.3276,14.355,104400.0
2013-12-27 11:10:00,15.73,15.75,15.72,15.75,111200.0,14.355,14.3733,14.3459,14.3733,111200.0
2013-12-27 11:20:00,15.75,15.75,15.71,15.75,28400.0,14.3733,14.3733,14.3368,14.3733,28400.0
2013-12-27 11:30:00,15.76,15.78,15.74,15.74,136000.0,14.3824,14.4006,14.3641,14.3641,136000.0
2013-12-27 11:40:00,15.73,15.75,15.73,15.75,15200.0,14.355,14.3733,14.355,14.3733,15200.0
2013-12-27 11:50:00,15.75,15.77,15.75,15.77,12800.0,14.3733,14.3915,14.3733,14.3915,12800.0
2013-12-27 12:00:00,15.76,15.76,15.74,15.76,23200.0,14.3824,14.3824,14.3641,14.3824,23200.0
2013-12-27 12:10:00,15.76,15.76,15.74,15.74,49200.0,14.3824,14.3824,14.3641,14.3641,49200.0
2013-12-27 12:20:00,15.74,15.77,15.74,15.76,89600.0,14.3641,14.3915,14.3641,14.3824,89600.0
2013-12-27 12:30:00,15.75,15.76,15.74,15.75,10400.0,14.3733,14.3824,14.3641,14.3733,10400.0
2013-12-27 12:40:00,15.75,15.75,15.72,15.72,35200.0,14.3733,14.3733,14.3459,14.3459,35200.0
2013-12-27 12:50:00,15.73,15.74,15.71,15.72,32800.0,14.355,14.3641,14.3368,14.3459,32800.0
2013-12-27 13:00:00,15.72,15.74,15.72,15.72,126800.0,14.3459,14.3641,14.3459,14.3459,126800.0
2013-12-27 13:10:00,15.72,15.72,15.72,15.72,18800.0,14.3459,14.3459,14.3459,14.3459,18800.0
2013-12-27 13:20:00,15.72,15.74,15.72,15.73,80000.0,14.3459,14.3641,14.3459,14.355,80000.0
2013-12-27 13:30:00,15.73,15.73,15.71,15.73,66400.0,14.355,14.355,14.3368,14.355,66400.0
2013-12-27 13:40:00,15.73,15.73,15.71,15.72,78000.0,14.355,14.355,14.3368,14.3459,78000.0
2013-12-27 13:50:00,15.72,15.74,15.72,15.73,44400.0,14.3459,14.3641,14.3459,14.355,44400.0
2013-12-27 14:00:00,15.73,15.74,15.73,15.74,33600.0,14.355,14.3641,14.355,14.3641,33600.0
2013-12-27 14:10:00,15.74,15.75,15.72,15.74,44400.0,14.3641,14.3733,14.3459,14.3641,44400.0
2013-12-27 14:20:00,15.75,15.77,15.75,15.77,110400.0,14.3733,14.3915,14.3733,14.3915,110400.0
2013-12-27 14:30:00,15.77,15.77,15.75,15.76,76800.0,14.3915,14.3915,14.3733,14.3824,76800.0
2013-12-27 14:40:00,15.76,15.76,15.75,15.76,60400.0,14.3824,14.3824,14.3733,14.3824,60400.0
2013-12-27 14:50:00,15.76,15.76,15.72,15.72,62800.0,14.3824,14.3824,14.3459,14.3459,62800.0
2013-12-27 15:00:00,15.73,15.74,15.73,15.73,33200.0,14.355,14.3641,14.355,14.355,33200.0
2013-12-27 15:10:00,15.73,15.74,15.73,15.74,85600.0,14.355,14.3641,14.355,14.3641,85600.0
2013-12-27 15:20:00,15.73,15.74,15.72,15.74,94400.0,14.355,14.3641,14.3459,14.3641,94400.0
2013-12-27 15:30:00,15.74,15.76,15.74,15.75,109600.0,14.3641,14.3824,14.3641,14.3733,109600.0
2013-12-27 15:40:00,15.74,15.75,15.74,15.74,90800.0,14.3641,14.3733,14.3641,14.3641,90800.0
2013-12-27 15:50:00,15.74,15.76,15.73,15.75,324800.0,14.3641,14.3824,14.355,14.3733,324800.0
2013-12-30 09:30:00,15.75,15.78,15.72,15.74,261200.0,14.3733,14.4006,14.3459,14.3641,261200.0
2013-12-30 09:40:00,15.74,15.74,15.71,15.71,98400.0,14.3641,14.3641,14.3368,14.3368,98400.0
2013-12-30 09:50:00,15.71,15.73,15.7,15.7,158800.0,14.3368,14.355,14.3276,14.3276,158800.0
2013-12-30 10:00:00,15.72,15.74,15.7,15.72,130000.0,14.3459,14.3641,14.3276,14.3459,130000.0
2013-12-30 10:10:00,15.71,15.73,15.71,15.72,76000.0,14.3368,14.355,14.3368,14.3459,76000.0
2013-12-30 10:20:00,15.73,15.73,15.68,15.68,142800.0,14.355,14.355,14.3094,14.3094,142800.0
2013-12-30 10:30:00,15.68,15.72,15.68,15.71,64400.0,14.3094,14.3459,14.3094,14.3368,64400.0
2013-12-30 10:40:00,15.71,15.72,15.71,15.71,32000.0,14.3368,14.3459,14.3368,14.3368,32000.0
2013-12-30 10:50:00,15.71,15.71,15.7,15.71,40400.0,14.3368,14.3368,14.3276,14.3368,40400.0
2013-12-30 11:00:00,15.71,15.73,15.71,15.72,29200.0,14.3368,14.355,14.3368,14.3459,29200.0
2013-12-30 11:10:00,15.72,15.75,15.72,15.75,84400.0,14.3459,14.3733,14.3459,14.3733,84400.0
2013-12-30 11:20:00,15.75,15.75,15.72,15.72,68400.0,14.3733,14.3733,14.3459,14.3459,68400.0
2013-12-30 11:30:00,15.74,15.75,15.7,15.7,102400.0,14.3641,14.3733,14.3276,14.3276,102400.0
2013-12-30 11:40:00,15.7,15.72,15.7,15.71,26800.0,14.3276,14.3459,14.3276,14.3368,26800.0
2013-12-30 11:50:00,15.71,15.72,15.71,15.72,51600.0,14.3368,14.3459,14.3368,14.3459,51600.0
2013-12-30 12:00:00,15.72,15.72,15.71,15.72,12800.0,14.3459,14.3459,14.3368,14.3459,12800.0
2013-12-30 12:10:00,15.72,15.72,15.71,15.71,19200.0,14.3459,14.3459,14.3368,14.3368,19200.0
2013-12-30 12:20:00,15.71,15.71,15.69,15.7,43200.0,14.3368,14.3368,14.3185,14.3276,43200.0
2013-12-30 12:30:00,15.69,15.7,15.69,15.69,42400.0,14.3185,14.3276,14.3185,14.3185,42400.0
2013-12-30 12:40:00,15.7,15.7,15.68,15.68,18800.0,14.3276,14.3276,14.3094,14.3094,18800.0
2013-12-30 12:50:00,15.68,15.69,15.68,15.69,11600.0,14.3094,14.3185,14.3094,14.3185,11600.0
2013-12-30 13:00:00,15.69,15.7,15.69,15.7,16000.0,14.3185,14.3276,14.3185,14.3276,16000.0
2013-12-30 13:10:00,15.69,15.71,15.69,15.7,109200.0,14.3185,14.3368,14.3185,14.3276,109200.0
2013-12-30 13:20:00,15.7,15.71,15.7,15.7,6000.0,14.3276,14.3368,14.3276,14.3276,6000.0
2013-12-30 13:30:00,15.7,15.71,15.7,15.7,39200.0,14.3276,14.3368,14.3276,14.3276,39200.0
2013-12-30 13:40:00,15.69,15.7,15.68,15.7,37200.0,14.3185,14.3276,14.3094,14.3276,37200.0
2013-12-30 13:50:00,15.7,15.71,15.7,15.7,25600.0,14.3276,14.3368,14.3276,14.3276,25600.0
2013-12-30 14:00:00,15.7,15.72,15.7,15.72,32400.0,14.3276,14.3459,14.3276,14.3459,32400.0
2013-12-30 14:10:00,15.72,15.72,15.71,15.71,24400.0,14.3459,14.3459,14.3368,14.3368,24400.0
2013-12-30 14:20:00,15.72,15.72,15.71,15.72,20400.0,14.3459,14.3459,14.3368,14.3459,20400.0
2013-12-30 14:30:00,15.72,15.74,15.72,15.73,31200.0,14.3459,14.3641,14.3459,14.355,31200.0
2013-12-30 14:40:00,15.74,15.75,15.74,15.75,75600.0,14.3641,14.3733,14.3641,14.3733,75600.0
2013-12-30 14:50:00,15.74,15.75,15.74,15.74,25200.0,14.3641,14.3733,14.3641,14.3641,25200.0
2013-12-30 15:00:00,15.74,15.74,15.72,15.72,32000.0,14.3641,14.3641,14.3459,14.3459,32000.0
2013-12-30 15:10:00,15.72,15.72,15.72,15.72,32000.0,14.3459,14.3459,14.3459,14.3459,32000.0
2013-12-30 15:20:00,15.71,15.73,15.71,15.72,39600.0,14.3368,14.355,14.3368,14.3459,39600.0
2013-12-30 15:30:00,15.72,15.72,15.7,15.7,34400.0,14.3459,14.3459,14.3276,14.3276,34400.0
2013-12-30 15:40:00,15.71,15.72,15.7,15.72,64400.0,14.3368,14.3459,14.3276,14.3459,64400.0
2013-12-30 15:50:00,15.72,15.74,15.71,15.74,271600.0,14.3459,14.3641,14.3368,14.3641,271600.0
2013-12-31 09:30:00,15.81,15.83,15.79,15.79,176400.0,14.428,14.4463,14.4098,14.4098,176400.0
2013-12-31 09:40:00,15.8,15.8,15.76,15.78,67600.0,14.4189,14.4189,14.3824,14.4006,67600.0
2013-12-31 09:50:00,15.79,15.82,15.79,15.82,94000.0,14.4098,14.4372,14.4098,14.4372,94000.0
2013-12-31 10:00:00,15.83,15.86,15.82,15.84,194400.0,14.4463,14.4737,14.4372,14.4554,194400.0
2013-12-31 10:10:00,15.84,16.58,15.82,15.84,202400.0,14.4554,15.1307,14.4372,14.4554,202400.0
2013-12-31 10:20:00,15.84,15.85,15.83,15.84,80400.0,14.4554,14.4645,14.4463,14.4554,80400.0
2013-12-31 10:30:00,15.84,15.86,15.84,15.85,87200.0,14.4554,14.4737,14.4554,14.4645,87200.0
2013-12-31 10:40:00,15.85,15.86,15.84,15.84,55600.0,14.4645,14.4737,14.4554,14.4554,55600.0
2013-12-31 10:50:00,15.84,15.87,15.84,15.87,102000.0,14.4554,14.4828,14.4554,14.4828,102000.0
2013-12-31 11:00:00,15.87,15.9,15.87,15.9,164800.0,14.4828,14.5102,14.4828,14.5102,164800.0
2013-12-31 11:10:00,15.9,15.94,15.9,15.92,101600.0,14.5102,14.5467,14.5102,14.5284,101600.0
2013-12-31 11:20:00,15.92,15.92,15.9,15.9,126000.0,14.5284,14.5284,14.5102,14.5102,126000.0
2013-12-31 11:30:00,15.91,15.91,15.9,15.9,48400.0,14.5193,14.5193,14.5102,14.5102,48400.0
2013-12-31 11:40:00,15.9,15.9,15.9,15.9,174800.0,14.5102,14.5102,14.5102,14.5102,174800.0
2013-12-31 11:50:00,15.89,15.9,15.88,15.89,117200.0,14.501,14.5102,14.4919,14.501,117200.0
2013-12-31 12:00:00,15.89,15.9,15.88,15.88,54800.0,14.501,14.5102,14.4919,14.4919,54800.0
2013-12-31 12:10:00,15.88,15.89,15.88,15.88,43600.0,14.4919,14.501,14.4919,14.4919,43600.0
2013-12-31 12:20:00,15.88,15.88,15.88,15.88,36400.0,14.4919,14.4919,14.4919,14.4919,36400.0
2013-12-31 12:30:00,15.88,15.9,15.88,15.9,41600.0,14.4919,14.5102,14.4919,14.5102,41600.0
2013-12-31 12:40:00,15.9,15.9,15.86,15.87,82800.0,14.5102,14.5102,14.4737,14.4828,82800.0
2013-12-31 12:50:00,15.87,15.88,15.87,15.88,194400.0,14.4828,14.4919,14.4828,14.4919,194400.0
2013-12-31 13:00:00,15.88,15.88,15.85,15.86,40400.0,14.4919,14.4919,14.4645,14.4737,40400.0
2013-12-31 13:10:00,15.86,15.87,15.86,15.87,79600.0,14.4737,14.4828,14.4737,14.4828,79600.0
2013-12-31 13:20:00,15.87,15.88,15.87,15.88,10000.0,14.4828,14.4919,14.4828,14.4919,10000.0
2013-12-31 13:30:00,15.88,15.88,15.88,15.88,44400.0,14.4919,14.4919,14.4919,14.4919,44400.0
2013-12-31 13:40:00,15.88,15.88,15.87,15.88,34800.0,14.4919,14.4919,14.4828,14.4919,34800.0
2013-12-31 13:50:00,15.88,15.89,15.88,15.88,26400.0,14.4919,14.501,14.4919,14.4919,26400.0
2013-12-31 14:00:00,15.88,15.88,15.87,15.87,57600.0,14.4919,14.4919,14.4828,14.4828,57600.0
2013-12-31 14:10:00,15.87,15.88,15.87,15.87,23200.0,14.4828,14.4919,14.4828,14.4828,23200.0
2013-12-31 14:20:00,15.87,15.87,15.82,15.83,128000.0,14.4828,14.4828,14.4372,14.4463,128000.0
2013-12-31 14:30:00,15.83,15.84,15.8,15.8,176000.0,14.4463,14.4554,14.4189,14.4189,176000.0
2013-12-31 14:40:00,15.81,15.81,15.77,15.78,480400.0,14.428,14.428,14.3915,14.4006,480400.0
2013-12-31 14:50:00,15.78,15.81,15.78,15.8,95600.0,14.4006,14.428,14.4006,14.4189,95600.0
2013-12-31 15:00:00,15.8,15.81,15.77,15.78,70400.0,14.4189,14.428,14.3915,14.4006,70400.0
2013-12-31 15:10:00,15.77,15.81,15.77,15.8,96000.0,14.3915,14.428,14.3915,14.4189,96000.0
2013-12-31 15:20:00,15.8,15.83,15.8,15.82,124000.0,14.4189,14.4463,14.4189,14.4372,124000.0
2013-12-31 15:30:00,15.83,15.86,15.83,15.85,154400.0,14.4463,14.4737,14.4463,14.4645,154400.0
2013-12-31 15:40:00,15.85,15.96,15.83,15.93,381200.0,14.4645,14.5649,14.4463,14.5375,381200.0
2013-12-31 15:50:00,15.92,15.95,15.86,15.93,655200.0,14.5284,14.5558,14.4737,14.5375,655200.0
2014-01-02 09:30:00,15.77,15.79,15.65,15.65,562800.0,14.3915,14.4098,14.282,14.282,562800.0
2014-01-02 09:40:00,15.64,15.69,15.6,15.68,702000.0,14.2729,14.3185,14.2364,14.3094,702000.0
2014-01-02 09:50:00,15.68,15.7,15.64,15.67,275600.0,14.3094,14.3276,14.2729,14.3003,275600.0
2014-01-02 10:00:00,15.67,15.69,15.56,15.63,416800.0,14.3003,14.3185,14.1999,14.2638,416800.0
2014-01-02 10:10:00,15.63,15.67,15.63,15.64,238000.0,14.2638,14.3003,14.2638,14.2729,238000.0
2014-01-02 10:20:00,15.65,15.67,15.61,15.64,128800.0,14.282,14.3003,14.2455,14.2729,128800.0
2014-01-02 10:30:00,15.63,15.64,15.61,15.62,94400.0,14.2638,14.2729,14.2455,14.2546,94400.0
2014-01-02 10:40:00,15.63,15.7,15.63,15.66,252800.0,14.2638,14.3276,14.2638,14.2911,252800.0
2014-01-02 10:50:00,15.67,15.67,15.63,15.65,185200.0,14.3003,14.3003,14.2638,14.282,185200.0
2014-01-02 11:00:00,15.65,15.66,15.61,15.65,168000.0,14.282,14.2911,14.2455,14.282,168000.0
2014-01-02 11:10:00,15.64,15.66,15.63,15.65,58800.0,14.2729,14.2911,14.2638,14.282,58800.0
2014-01-02 11:20:00,15.67,15.67,15.63,15.63,74400.0,14.3003,14.3003,14.2638,14.2638,74400.0
2014-01-02 11:30:00,15.63,15.63,15.59,15.6,114800.0,14.2638,14.2638,14.2273,14.2364,114800.0
2014-01-02 11:40:00,15.6,15.62,15.56,15.56,144800.0,14.2364,14.2546,14.1999,14.1999,144800.0
2014-01-02 11:50:00,15.56,15.56,15.49,15.53,322800.0,14.1999,14.1999,14.136,14.1725,322800.0
2014-01-02 12:00:00,15.53,15.55,15.52,15.55,128800.0,14.1725,14.1908,14.1634,14.1908,128800.0
2014-01-02 12:10:00,15.55,15.55,15.51,15.52,48400.0,14.1908,14.1908,14.1542,14.1634,48400.0
2014-01-02 12:20:00,15.52,15.53,15.49,15.5,150800.0,14.1634,14.1725,14.136,14.1451,150800.0
2014-01-02 12:30:00,15.5,15.51,15.46,15.51,162000.0,14.1451,14.1542,14.1086,14.1542,162000.0
2014-01-02 12:40:00,15.51,15.51,15.46,15.49,115200.0,14.1542,14.1542,14.1086,14.136,115200.0
2014-01-02 12:50:00,15.49,15.53,15.48,15.53,110400.0,14.136,14.1725,14.1269,14.1725,110400.0
2014-01-02 13:00:00,15.52,15.54,15.51,15.52,65200.0,14.1634,14.1816,14.1542,14.1634,65200.0
2014-01-02 13:10:00,15.51,15.51,15.49,15.5,63200.0,14.1542,14.1542,14.136,14.1451,63200.0
2014-01-02 13:20:00,15.5,15.52,15.48,15.49,58400.0,14.1451,14.1634,14.1269,14.136,58400.0
2014-01-02 13:30:00,15.49,15.49,15.46,15.47,104800.0,14.136,14.136,14.1086,14.1177,104800.0
2014-01-02 13:40:00,15.48,15.53,15.45,15.51,114000.0,14.1269,14.1725,14.0995,14.1542,114000.0
2014-01-02 13:50:00,15.52,15.53,15.49,15.51,110800.0,14.1634,14.1725,14.136,14.1542,110800.0
2014-01-02 14:00:00,15.52,15.54,15.52,15.53,118400.0,14.1634,14.1816,14.1634,14.1725,118400.0
2014-01-02 14:10:00,15.53,15.54,15.41,15.42,252800.0,14.1725,14.1816,14.063,14.0721,252800.0
2014-01-02 14:20:00,15.42,15.45,15.39,15.43,164000.0,14.0721,14.0995,14.0447,14.0812,164000.0
2014-01-02 14:30:00,15.43,15.47,15.43,15.46,54400.0,14.0812,14.1177,14.0812,14.1086,54400.0
2014-01-02 14:40:00,15.46,15.5,15.46,15.49,106400.0,14.1086,14.1451,14.1086,14.136,106400.0
2014-01-02 14:50:00,15.49,15.5,15.46,15.47,146000.0,14.136,14.1451,14.1086,14.1177,146000.0
2014-01-02 15:00:00,15.47,15.49,15.46,15.49,48800.0,14.1177,14.136,14.1086,14.136,48800.0
2014-01-02 15:10:00,15.49,15.56,15.49,15.56,160800.0,14.136,14.1999,14.136,14.1999,160800.0
2014-01-02 15:20:00,15.55,15.56,15.53,15.53,67200.0,14.1908,14.1999,14.1725,14.1725,67200.0
2014-01-02 15:30:00,15.52,15.53,15.48,15.49,174000.0,14.1634,14.1725,14.1269,14.136,174000.0
2014-01-02 15:40:00,15.49,15.57,15.49,15.55,214800.0,14.136,14.209,14.136,14.1908,214800.0
2014-01-02 15:50:00,15.55,15.56,15.49,15.5,572800.0,14.1908,14.1999,14.136,14.1451,572800.0
2014-01-03 09:30:00,15.58,15.65,15.55,15.64,336400.0,14.2181,14.282,14.1908,14.2729,336400.0
2014-01-03 09:40:00,15.64,15.64,15.61,15.63,253200.0,14.2729,14.2729,14.2455,14.2638,253200.0
2014-01-03 09:50:00,15.63,15.65,15.61,15.63,149200.0,14.2638,14.282,14.2455,14.2638,149200.0
2014-01-03 10:00:00,15.64,15.67,15.61,15.62,174800.0,14.2729,14.3003,14.2455,14.2546,174800.0
2014-01-03 10:10:00,15.62,15.63,15.6,15.62,91200.0,14.2546,14.2638,14.2364,14.2546,91200.0
2014-01-03 10:20:00,15.61,15.62,15.6,15.62,53200.0,14.2455,14.2546,14.2364,14.2546,53200.0
2014-01-03 10:30:00,15.62,15.63,15.61,15.61,86000.0,14.2546,14.2638,14.2455,14.2455,86000.0
2014-01-03 10:40:00,15.62,15.65,15.58,15.59,67200.0,14.2546,14.282,14.2181,14.2273,67200.0
2014-01-03 10:50:00,15.59,15.61,15.58,15.61,38800.0,14.2273,14.2455,14.2181,14.2455,38800.0
2014-01-03 11:00:00,15.62,15.63,15.6,15.63,20400.0,14.2546,14.2638,14.2364,14.2638,20400.0
2014-01-03 11:10:00,15.62,15.62,15.54,15.55,88400.0,14.2546,14.2546,14.1816,14.1908,88400.0
2014-01-03 11:20:00,15.55,15.56,15.49,15.5,158000.0,14.1908,14.1999,14.136,14.1451,158000.0
2014-01-03 11:30:00,15.5,15.51,15.49,15.51,201200.0,14.1451,14.1542,14.136,14.1542,201200.0
2014-01-03 11:40:00,15.49,15.5,15.46,15.47,165600.0,14.136,14.1451,14.1086,14.1177,165600.0
2014-01-03 11:50:00,15.47,15.48,15.44,15.45,153200.0,14.1177,14.1269,14.0904,14.0995,153200.0
2014-01-03 12:00:00,15.45,15.46,15.43,15.45,78000.0,14.0995,14.1086,14.0812,14.0995,78000.0
2014-01-03 12:10:00,15.46,15.47,15.45,15.47,105600.0,14.1086,14.1177,14.0995,14.1177,105600.0
2014-01-03 12:20:00,15.46,15.49,15.46,15.49,52000.0,14.1086,14.136,14.1086,14.136,52000.0
2014-01-03 12:30:00,15.49,15.51,15.48,15.51,115600.0,14.136,14.1542,14.1269,14.1542,115600.0
2014-01-03 12:40:00,15.51,15.52,15.5,15.51,70400.0,14.1542,14.1634,14.1451,14.1542,70400.0
2014-01-03 12:50:00,15.51,15.52,15.48,15.48,36400.0,14.1542,14.1634,14.1269,14.1269,36400.0
2014-01-03 13:00:00,15.49,15.49,15.48,15.49,36000.0,14.136,14.136,14.1269,14.136,36000.0
2014-01-03 13:10:00,15.49,15.49,15.47,15.49,37200.0,14.136,14.136,14.1177,14.136,37200.0
2014-01-03 13:20:00,15.49,15.5,15.47,15.49,55200.0,14.136,14.1451,14.1177,14.136,55200.0
2014-01-03 13:30:00,15.48,15.48,15.45,15.47,56000.0,14.1269,14.1269,14.0995,14.1177,56000.0
2014-01-03 13:40:00,15.47,15.47,15.44,15.47,45200.0,14.1177,14.1177,14.0904,14.1177,45200.0
2014-01-03 13:50:00,15.47,15.48,15.47,15.48,66400.0,14.1177,14.1269,14.1177,14.1269,66400.0
2014-01-03 14:00:00,15.48,15.51,15.47,15.47,58000.0,14.1269,14.1542,14.1177,14.1177,58000.0
2014-01-03 14:10:00,15.48,15.5,15.47,15.49,70400.0,14.1269,14.1451,14.1177,14.136,70400.0
2014-01-03 14:20:00,15.49,15.49,15.49,15.49,35200.0,14.136,14.136,14.136,14.136,35200.0
2014-01-03 14:30:00,15.49,15.51,15.48,15.51,65200.0,14.136,14.1542,14.1269,14.1542,65200.0
2014-01-03 14:40:00,15.51,15.57,15.51,15.57,157200.0,14.1542,14.209,14.1542,14.209,157200.0
2014-01-03 14:50:00,15.58,15.6,15.56,15.58,221200.0,14.2181,14.2364,14.1999,14.2181,221200.0
2014-01-03 15:00:00,15.57,15.57,15.56,15.57,48000.0,14.209,14.209,14.1999,14.209,48000.0
2014-01-03 15:10:00,15.58,15.65,15.58,15.62,323600.0,14.2181,14.282,14.2181,14.2546,323600.0
2014-01-03 15:20:00,15.62,15.63,15.59,15.61,72400.0,14.2546,14.2638,14.2273,14.2455,72400.0
2014-01-03 15:30:00,15.61,15.63,15.6,15.61,100400.0,14.2455,14.2638,14.2364,14.2455,100400.0
2014-01-03 15:40:00,15.6,15.6,15.55,15.56,189600.0,14.2364,14.2364,14.1908,14.1999,189600.0
2014-01-03 15:50:00,15.56,15.56,15.46,15.46,378400.0,14.1999,14.1999,14.1086,14.1086,378400.0
2014-01-06 09:30:00,15.64,15.65,15.55,15.55,250400.0,14.2729,14.282,14.1908,14.1908,250400.0
2014-01-06 09:40:00,15.56,15.56,15.46,15.49,338000.0,14.1999,14.1999,14.1086,14.136,338000.0
2014-01-06 09:50:00,15.47,15.51,15.45,15.51,336800.0,14.1177,14.1542,14.0995,14.1542,336800.0
2014-01-06 10:00:00,15.49,15.5,15.44,15.48,302000.0,14.136,14.1451,14.0904,14.1269,302000.0
2014-01-06 10:10:00,15.46,15.53,15.46,15.52,276000.0,14.1086,14.1725,14.1086,14.1634,276000.0
2014-01-06 10:20:00,15.52,15.54,15.5,15.52,300000.0,14.1634,14.1816,14.1451,14.1634,300000.0
2014-01-06 10:30:00,15.52,15.54,15.51,15.51,167600.0,14.1634,14.1816,14.1542,14.1542,167600.0
2014-01-06 10:40:00,15.5,15.51,15.45,15.46,108800.0,14.1451,14.1542,14.0995,14.1086,108800.0
2014-01-06 10:50:00,15.46,15.49,15.4,15.4,339200.0,14.1086,14.136,14.0539,14.0539,339200.0
2014-01-06 11:00:00,15.4,15.44,15.4,15.42,175600.0,14.0539,14.0904,14.0539,14.0721,175600.0
2014-01-06 11:10:00,15.4,15.41,15.29,15.32,480400.0,14.0539,14.063,13.9535,13.9809,480400.0
2014-01-06 11:20:00,15.31,15.34,15.28,15.33,263200.0,13.9717,13.9991,13.9444,13.99,263200.0
2014-01-06 11:30:00,15.33,15.35,15.3,15.33,151600.0,13.99,14.0082,13.9626,13.99,151600.0
2014-01-06 11:40:00,15.33,15.34,15.3,15.32,177200.0,13.99,13.9991,13.9626,13.9809,177200.0
2014-01-06 11:50:00,15.32,15.36,15.32,15.36,128800.0,13.9809,14.0174,13.9809,14.0174,128800.0
2014-01-06 12:00:00,15.36,15.37,15.33,15.35,119200.0,14.0174,14.0265,13.99,14.0082,119200.0
2014-01-06 12:10:00,15.35,15.36,15.33,15.36,92800.0,14.0082,14.0174,13.99,14.0174,92800.0
2014-01-06 12:20:00,15.35,15.38,15.34,15.34,73600.0,14.0082,14.0356,13.9991,13.9991,73600.0
2014-01-06 12:30:00,15.34,15.34,15.31,15.32,270400.0,13.9991,13.9991,13.9717,13.9809,270400.0
2014-01-06 12:40:00,15.31,15.32,15.3,15.32,80000.0,13.9717,13.9809,13.9626,13.9809,80000.0
2014-01-06 12:50:00,15.32,15.37,15.32,15.35,124000.0,13.9809,14.0265,13.9809,14.0082,124000.0
2014-01-06 13:00:00,15.35,15.36,15.32,15.32,134000.0,14.0082,14.0174,13.9809,13.9809,134000.0
2014-01-06 13:10:00,15.32,15.37,15.31,15.36,128400.0,13.9809,14.0265,13.9717,14.0174,128400.0
2014-01-06 13:20:00,15.36,15.37,15.35,15.35,112800.0,14.0174,14.0265,14.0082,14.0082,112800.0
2014-01-06 13:30:00,15.35,15.37,15.33,15.36,136800.0,14.0082,14.0265,13.99,14.0174,136800.0
2014-01-06 13:40:00,15.37,15.38,15.35,15.36,168800.0,14.0265,14.0356,14.0082,14.0174,168800.0
2014-01-06 13:50:00,15.36,15.46,15.36,15.44,662800.0,14.0174,14.1086,14.0174,14.0904,662800.0
2014-01-06 14:00:00,15.44,15.46,15.4,15.41,272800.0,14.0904,14.1086,14.0539,14.063,272800.0
2014-01-06 14:10:00,15.4,15.45,15.4,15.41,140000.0,14.0539,14.0995,14.0539,14.063,140000.0
2014-01-06 14:20:00,15.41,15.46,15.41,15.43,125600.0,14.063,14.1086,14.063,14.0812,125600.0
2014-01-06 14:30:00,15.43,15.47,15.42,15.46,82400.0,14.0812,14.1177,14.0721,14.1086,82400.0
2014-01-06 14:40:00,15.47,15.5,15.46,15.48,142400.0,14.1177,14.1451,14.1086,14.1269,142400.0
2014-01-06 14:50:00,15.48,15.49,15.46,15.48,84000.0,14.1269,14.136,14.1086,14.1269,84000.0
2014-01-06 15:00:00,15.48,15.48,15.43,15.44,180800.0,14.1269,14.1269,14.0812,14.0904,180800.0
2014-01-06 15:10:00,15.44,15.48,15.44,15.47,100400.0,14.0904,14.1269,14.0904,14.1177,100400.0
2014-01-06 15:20:00,15.47,15.47,15.45,15.47,97600.0,14.1177,14.1177,14.0995,14.1177,97600.0
2014-01-06 15:30:00,15.46,15.47,15.39,15.41,222400.0,14.1086,14.1177,14.0447,14.063,222400.0
2014-01-06 15:40:00,15.4,15.44,15.39,15.42,134400.0,14.0539,14.0904,14.0447,14.0721,134400.0
2014-01-06 15:50:00,15.43,15.43,15.35,15.35,451200.0,14.0812,14.0812,14.0082,14.0082,451200.0
2014-01-07 09:30:00,15.55,15.58,15.51,15.57,300000.0,14.1908,14.2181,14.1542,14.209,300000.0
2014-01-07 09:40:00,15.58,15.6,15.56,15.58,266800.0,14.2181,14.2364,14.1999,14.2181,266800.0
2014-01-07 09:50:00,15.59,15.65,15.58,15.65,203600.0,14.2273,14.282,14.2181,14.282,203600.0
2014-01-07 10:00:00,15.65,15.66,15.63,15.64,288400.0,14.282,14.2911,14.2638,14.2729,288400.0
2014-01-07 10:10:00,15.65,15.66,15.63,15.64,122000.0,14.282,14.2911,14.2638,14.2729,122000.0
2014-01-07 10:20:00,15.65,15.68,15.64,15.65,175600.0,14.282,14.3094,14.2729,14.282,175600.0
2014-01-07 10:30:00,15.66,15.68,15.65,15.67,169200.0,14.2911,14.3094,14.282,14.3003,169200.0
2014-01-07 10:40:00,15.67,15.71,15.67,15.68,211200.0,14.3003,14.3368,14.3003,14.3094,211200.0
2014-01-07 10:50:00,15.68,15.68,15.67,15.67,60000.0,14.3094,14.3094,14.3003,14.3003,60000.0
2014-01-07 11:00:00,15.68,15.68,15.65,15.65,116400.0,14.3094,14.3094,14.282,14.282,116400.0
2014-01-07 11:10:00,15.66,15.67,15.65,15.67,81200.0,14.2911,14.3003,14.282,14.3003,81200.0
2014-01-07 11:20:00,15.67,15.67,15.63,15.64,91600.0,14.3003,14.3003,14.2638,14.2729,91600.0
2014-01-07 11:30:00,15.63,15.65,15.63,15.64,118400.0,14.2638,14.282,14.2638,14.2729,118400.0
2014-01-07 11:40:00,15.64,15.65,15.62,15.63,144800.0,14.2729,14.282,14.2546,14.2638,144800.0
2014-01-07 11:50:00,15.63,15.63,15.61,15.62,100000.0,14.2638,14.2638,14.2455,14.2546,100000.0
2014-01-07 12:00:00,15.62,15.63,15.61,15.61,64400.0,14.2546,14.2638,14.2455,14.2455,64400.0
2014-01-07 12:10:00,15.6,15.61,15.59,15.61,402000.0,14.2364,14.2455,14.2273,14.2455,402000.0
2014-01-07 12:20:00,15.62,15.63,15.61,15.62,20000.0,14.2546,14.2638,14.2455,14.2546,20000.0
2014-01-07 12:30:00,15.62,15.65,15.62,15.64,78000.0,14.2546,14.282,14.2546,14.2729,78000.0
2014-01-07 12:40:00,15.63,15.65,15.62,15.64,96000.0,14.2638,14.282,14.2546,14.2729,96000.0
2014-01-07 12:50:00,15.64,15.66,15.64,15.66,54000.0,14.2729,14.2911,14.2729,14.2911,54000.0
2014-01-07 13:00:00,15.66,15.66,15.64,15.66,107600.0,14.2911,14.2911,14.2729,14.2911,107600.0
2014-01-07 13:10:00,15.66,15.66,15.65,15.65,19600.0,14.2911,14.2911,14.282,14.282,19600.0
2014-01-07 13:20:00,15.65,15.66,15.65,15.65,50800.0,14.282,14.2911,14.282,14.282,50800.0
2014-01-07 13:30:00,15.65,15.67,15.65,15.67,28800.0,14.282,14.3003,14.282,14.3003,28800.0
2014-01-07 13:40:00,15.67,15.67,15.65,15.65,15600.0,14.3003,14.3003,14.282,14.282,15600.0
2014-01-07 13:50:00,15.65,15.65,15.6,15.6,138400.0,14.282,14.282,14.2364,14.2364,138400.0
2014-01-07 14:00:00,15.6,15.6,15.55,15.56,253200.0,14.2364,14.2364,14.1908,14.1999,253200.0
2014-01-07 14:10:00,15.56,15.57,15.56,15.56,109200.0,14.1999,14.209,14.1999,14.1999,109200.0
2014-01-07 14:20:00,15.56,15.61,15.56,15.61,145200.0,14.1999,14.2455,14.1999,14.2455,145200.0
2014-01-07 14:30:00,15.61,15.65,15.61,15.64,119200.0,14.2455,14.282,14.2455,14.2729,119200.0
2014-01-07 14:40:00,15.63,15.65,15.63,15.63,34800.0,14.2638,14.282,14.2638,14.2638,34800.0
2014-01-07 14:50:00,15.62,15.64,15.62,15.63,62400.0,14.2546,14.2729,14.2546,14.2638,62400.0
2014-01-07 15:00:00,15.64,15.66,15.64,15.66,78000.0,14.2729,14.2911,14.2729,14.2911,78000.0
2014-01-07 15:10:00,15.66,15.67,15.65,15.67,131600.0,14.2911,14.3003,14.282,14.3003,131600.0
2014-01-07 15:20:00,15.67,15.67,15.65,15.67,63200.0,14.3003,14.3003,14.282,14.3003,63200.0
2014-01-07 15:30:00,15.66,15.7,15.63,15.66,226000.0,14.2911,14.3276,14.2638,14.2911,226000.0
2014-01-07 15:40:00,15.65,15.7,15.65,15.68,135200.0,14.282,14.3276,14.282,14.3094,135200.0
2014-01-07 15:50:00,15.68,15.7,15.63,15.63,261200.0,14.3094,14.3276,14.2638,14.2638,261200.0
2014-01-08 09:30:00,15.63,15.65,15.56,15.65,313600.0,14.2638,14.282,14.1999,14.282,313600.0
2014-01-08 09:40:00,15.65,15.66,15.51,15.55,515600.0,14.282,14.2911,14.1542,14.1908,515600.0
2014-01-08 09:50:00,15.54,15.57,15.48,15.57,345200.0,14.1816,14.209,14.1269,14.209,345200.0
2014-01-08 10:00:00,15.57,15.63,15.54,15.61,224000.0,14.209,14.2638,14.1816,14.2455,224000.0
2014-01-08 10:10:00,15.6,15.64,15.58,15.64,232000.0,14.2364,14.2729,14.2181,14.2729,232000.0
2014-01-08 10:20:00,15.65,15.7,15.65,15.68,141200.0,14.282,14.3276,14.282,14.3094,141200.0
2014-01-08 10:30:00,15.68,15.72,15.68,15.69,118000.0,14.3094,14.3459,14.3094,14.3185,118000.0
2014-01-08 10:40:00,15.69,15.7,15.65,15.67,146400.0,14.3185,14.3276,14.282,14.3003,146400.0
2014-01-08 10:50:00,15.67,15.7,15.65,15.66,126000.0,14.3003,14.3276,14.282,14.2911,126000.0
2014-01-08 11:00:00,15.67,15.68,15.61,15.62,144000.0,14.3003,14.3094,14.2455,14.2546,144000.0
2014-01-08 11:10:00,15.62,15.63,15.61,15.62,72000.0,14.2546,14.2638,14.2455,14.2546,72000.0
2014-01-08 11:20:00,15.63,15.65,15.61,15.62,123200.0,14.2638,14.282,14.2455,14.2546,123200.0
2014-01-08 11:30:00,15.64,15.67,15.63,15.65,46800.0,14.2729,14.3003,14.2638,14.282,46800.0
2014-01-08 11:40:00,15.67,15.7,15.67,15.68,102000.0,14.3003,14.3276,14.3003,14.3094,102000.0
2014-01-08 11:50:00,15.68,15.71,15.68,15.69,129200.0,14.3094,14.3368,14.3094,14.3185,129200.0
2014-01-08 12:00:00,15.7,15.7,15.67,15.67,74000.0,14.3276,14.3276,14.3003,14.3003,74000.0
2014-01-08 12:10:00,15.67,15.67,15.66,15.67,75200.0,14.3003,14.3003,14.2911,14.3003,75200.0
2014-01-08 12:20:00,15.66,15.67,15.65,15.66,53200.0,14.2911,14.3003,14.282,14.2911,53200.0
2014-01-08 12:30:00,15.65,15.66,15.63,15.63,102400.0,14.282,14.2911,14.2638,14.2638,102400.0
2014-01-08 12:40:00,15.62,15.64,15.62,15.63,133600.0,14.2546,14.2729,14.2546,14.2638,133600.0
2014-01-08 12:50:00,15.64,15.64,15.62,15.64,43600.0,14.2729,14.2729,14.2546,14.2729,43600.0
2014-01-08 13:00:00,15.63,15.67,15.62,15.66,168000.0,14.2638,14.3003,14.2546,14.2911,168000.0
2014-01-08 13:10:00,15.67,15.67,15.61,15.62,228800.0,14.3003,14.3003,14.2455,14.2546,228800.0
2014-01-08 13:20:00,15.61,15.64,15.6,15.63,62800.0,14.2455,14.2729,14.2364,14.2638,62800.0
2014-01-08 13:30:00,15.63,15.66,15.63,15.64,101600.0,14.2638,14.2911,14.2638,14.2729,101600.0
2014-01-08 13:40:00,15.64,15.67,15.62,15.65,133200.0,14.2729,14.3003,14.2546,14.282,133200.0
2014-01-08 13:50:00,15.63,15.68,15.63,15.65,124000.0,14.2638,14.3094,14.2638,14.282,124000.0
2014-01-08 14:00:00,15.65,15.69,15.58,15.59,534800.0,14.282,14.3185,14.2181,14.2273,534800.0
2014-01-08 14:10:00,15.58,15.65,15.58,15.64,166800.0,14.2181,14.282,14.2181,14.2729,166800.0
2014-01-08 14:20:00,15.65,15.68,15.61,15.63,66800.0,14.282,14.3094,14.2455,14.2638,66800.0
2014-01-08 14:30:00,15.6,15.66,15.6,15.61,88400.0,14.2364,14.2911,14.2364,14.2455,88400.0
2014-01-08 14:40:00,15.62,15.63,15.6,15.6,90000.0,14.2546,14.2638,14.2364,14.2364,90000.0
2014-01-08 14:50:00,15.61,15.63,15.59,15.61,166000.0,14.2455,14.2638,14.2273,14.2455,166000.0
2014-01-08 15:00:00,15.61,15.62,15.58,15.59,107200.0,14.2455,14.2546,14.2181,14.2273,107200.0
2014-01-08 15:10:00,15.59,15.6,15.54,15.55,156400.0,14.2273,14.2364,14.1816,14.1908,156400.0
2014-01-08 15:20:00,15.54,15.55,15.51,15.52,165600.0,14.1816,14.1908,14.1542,14.1634,165600.0
2014-01-08 15:30:00,15.51,15.58,15.51,15.58,226400.0,14.1542,14.2181,14.1542,14.2181,226400.0
2014-01-08 15:40:00,15.58,15.65,15.56,15.65,276400.0,14.2181,14.282,14.1999,14.282,276400.0
2014-01-08 15:50:00,15.65,15.66,15.63,15.64,432000.0,14.282,14.2911,14.2638,14.2729,432000.0
2014-01-09 09:30:00,15.79,15.8,15.74,15.77,224400.0,14.4098,14.4189,14.3641,14.3915,224400.0
2014-01-09 09:40:00,15.76,15.77,15.71,15.75,219600.0,14.3824,14.3915,14.3368,14.3733,219600.0
2014-01-09 09:50:00,15.75,15.77,15.71,15.76,192000.0,14.3733,14.3915,14.3368,14.3824,192000.0
2014-01-09 10:00:00,15.77,15.79,15.69,15.7,132800.0,14.3915,14.4098,14.3185,14.3276,132800.0
2014-01-09 10:10:00,15.7,15.7,15.65,15.69,260800.0,14.3276,14.3276,14.282,14.3185,260800.0
2014-01-09 10:20:00,15.69,15.7,15.65,15.66,145600.0,14.3185,14.3276,14.282,14.2911,145600.0
2014-01-09 10:30:00,15.67,15.68,15.64,15.67,93200.0,14.3003,14.3094,14.2729,14.3003,93200.0
2014-01-09 10:40:00,15.66,15.67,15.53,15.56,294000.0,14.2911,14.3003,14.1725,14.1999,294000.0
2014-01-09 10:50:00,15.55,15.56,15.49,15.55,279200.0,14.1908,14.1999,14.136,14.1908,279200.0
2014-01-09 11:00:00,15.54,15.54,15.46,15.47,200800.0,14.1816,14.1816,14.1086,14.1177,200800.0
2014-01-09 11:10:00,15.48,15.52,15.46,15.51,263600.0,14.1269,14.1634,14.1086,14.1542,263600.0
2014-01-09 11:20:00,15.52,15.54,15.5,15.53,152400.0,14.1634,14.1816,14.1451,14.1725,152400.0
2014-01-09 11:30:00,15.52,15.56,15.5,15.56,125200.0,14.1634,14.1999,14.1451,14.1999,125200.0
2014-01-09 11:40:00,15.56,15.56,15.54,15.56,89200.0,14.1999,14.1999,14.1816,14.1999,89200.0
2014-01-09 11:50:00,15.56,15.56,15.53,15.55,62400.0,14.1999,14.1999,14.1725,14.1908,62400.0
2014-01-09 12:00:00,15.55,15.57,15.55,15.56,60400.0,14.1908,14.209,14.1908,14.1999,60400.0
2014-01-09 12:10:00,15.56,15.56,15.56,15.56,16800.0,14.1999,14.1999,14.1999,14.1999,16800.0
2014-01-09 12:20:00,15.56,15.59,15.55,15.58,61200.0,14.1999,14.2273,14.1908,14.2181,61200.0
2014-01-09 12:30:00,15.59,15.65,15.59,15.64,180400.0,14.2273,14.282,14.2273,14.2729,180400.0
2014-01-09 12:40:00,15.64,15.64,15.61,15.63,80800.0,14.2729,14.2729,14.2455,14.2638,80800.0
2014-01-09 12:50:00,15.63,15.66,15.63,15.65,87200.0,14.2638,14.2911,14.2638,14.282,87200.0
2014-01-09 13:00:00,15.65,15.67,15.63,15.63,368000.0,14.282,14.3003,14.2638,14.2638,368000.0
2014-01-09 13:10:00,15.63,15.64,15.62,15.63,70800.0,14.2638,14.2729,14.2546,14.2638,70800.0
2014-01-09 13:20:00,15.63,15.65,15.62,15.64,102000.0,14.2638,14.282,14.2546,14.2729,102000.0
2014-01-09 13:30:00,15.64,15.65,15.6,15.61,120000.0,14.2729,14.282,14.2364,14.2455,120000.0
2014-01-09 13:40:00,15.62,15.63,15.59,15.6,68000.0,14.2546,14.2638,14.2273,14.2364,68000.0
2014-01-09 13:50:00,15.6,15.6,15.57,15.58,30800.0,14.2364,14.2364,14.209,14.2181,30800.0
2014-01-09 14:00:00,15.58,15.58,15.51,15.53,170000.0,14.2181,14.2181,14.1542,14.1725,170000.0
2014-01-09 14:10:00,15.53,15.56,15.53,15.56,36800.0,14.1725,14.1999,14.1725,14.1999,36800.0
2014-01-09 14:20:00,15.55,15.58,15.55,15.58,32000.0,14.1908,14.2181,14.1908,14.2181,32000.0
2014-01-09 14:30:00,15.57,15.57,15.54,15.56,88000.0,14.209,14.209,14.1816,14.1999,88000.0
2014-01-09 14:40:00,15.55,15.63,15.55,15.62,177200.0,14.1908,14.2638,14.1908,14.2546,177200.0
2014-01-09 14:50:00,15.63,15.65,15.62,15.62,147200.0,14.2638,14.282,14.2546,14.2546,147200.0
2014-01-09 15:00:00,15.62,15.65,15.6,15.63,95600.0,14.2546,14.282,14.2364,14.2638,95600.0
2014-01-09 15:10:00,15.63,15.69,15.63,15.67,344000.0,14.2638,14.3185,14.2638,14.3003,344000.0
2014-01-09 15:20:00,15.67,15.7,15.67,15.68,78800.0,14.3003,14.3276,14.3003,14.3094,78800.0
2014-01-09 15:30:00,15.68,15.7,15.63,15.65,238800.0,14.3094,14.3276,14.2638,14.282,238800.0
2014-01-09 15:40:00,15.66,15.69,15.66,15.68,252000.0,14.2911,14.3185,14.2911,14.3094,252000.0
2014-01-09 15:50:00,15.68,15.7,15.66,15.66,472800.0,14.3094,14.3276,14.2911,14.2911,472800.0
2014-01-10 09:30:00,15.75,15.82,15.71,15.76,486800.0,14.3733,14.4372,14.3368,14.3824,486800.0
2014-01-10 09:40:00,15.75,15.77,15.69,15.71,318800.0,14.3733,14.3915,14.3185,14.3368,318800.0
2014-01-10 09:50:00,15.71,15.76,15.68,15.68,281200.0,14.3368,14.3824,14.3094,14.3094,281200.0
2014-01-10 10:00:00,15.68,15.68,15.54,15.59,352400.0,14.3094,14.3094,14.1816,14.2273,352400.0
2014-01-10 10:10:00,15.59,15.63,15.55,15.63,241200.0,14.2273,14.2638,14.1908,14.2638,241200.0
2014-01-10 10:20:00,15.63,15.65,15.62,15.63,186800.0,14.2638,14.282,14.2546,14.2638,186800.0
2014-01-10 10:30:00,15.63,15.65,15.56,15.58,107600.0,14.2638,14.282,14.1999,14.2181,107600.0
2014-01-10 10:40:00,15.57,15.63,15.57,15.61,72800.0,14.209,14.2638,14.209,14.2455,72800.0
2014-01-10 10:50:00,15.63,15.65,15.61,15.63,100400.0,14.2638,14.282,14.2455,14.2638,100400.0
2014-01-10 11:00:00,15.64,15.65,15.6,15.62,74000.0,14.2729,14.282,14.2364,14.2546,74000.0
2014-01-10 11:10:00,15.62,15.63,15.58,15.59,97200.0,14.2546,14.2638,14.2181,14.2273,97200.0
2014-01-10 11:20:00,15.58,15.58,15.53,15.56,178800.0,14.2181,14.2181,14.1725,14.1999,178800.0
2014-01-10 11:30:00,15.56,15.56,15.51,15.55,80000.0,14.1999,14.1999,14.1542,14.1908,80000.0
2014-01-10 11:40:00,15.55,15.58,15.53,15.56,110000.0,14.1908,14.2181,14.1725,14.1999,110000.0
2014-01-10 11:50:00,15.56,15.56,15.52,15.56,63600.0,14.1999,14.1999,14.1634,14.1999,63600.0
2014-01-10 12:00:00,15.55,15.58,15.53,15.58,57200.0,14.1908,14.2181,14.1725,14.2181,57200.0
2014-01-10 12:10:00,15.56,15.63,15.56,15.61,114400.0,14.1999,14.2638,14.1999,14.2455,114400.0
2014-01-10 12:20:00,15.61,15.62,15.6,15.61,29600.0,14.2455,14.2546,14.2364,14.2455,29600.0
2014-01-10 12:30:00,15.61,15.63,15.61,15.62,40000.0,14.2455,14.2638,14.2455,14.2546,40000.0
2014-01-10 12:40:00,15.62,15.7,15.62,15.67,269200.0,14.2546,14.3276,14.2546,14.3003,269200.0
2014-01-10 12:50:00,15.67,15.68,15.62,15.63,112400.0,14.3003,14.3094,14.2546,14.2638,112400.0
2014-01-10 13:00:00,15.63,15.65,15.61,15.64,62800.0,14.2638,14.282,14.2455,14.2729,62800.0
2014-01-10 13:10:00,15.65,15.65,15.63,15.65,70800.0,14.282,14.282,14.2638,14.282,70800.0
2014-01-10 13:20:00,15.66,15.67,15.64,15.66,44000.0,14.2911,14.3003,14.2729,14.2911,44000.0
2014-01-10 13:30:00,15.65,15.66,15.64,15.65,35200.0,14.282,14.2911,14.2729,14.282,35200.0
2014-01-10 13:40:00,15.67,15.69,15.67,15.67,44000.0,14.3003,14.3185,14.3003,14.3003,44000.0
2014-01-10 13:50:00,15.68,15.69,15.61,15.61,177200.0,14.3094,14.3185,14.2455,14.2455,177200.0
2014-01-10 14:00:00,15.62,15.66,15.62,15.66,96000.0,14.2546,14.2911,14.2546,14.2911,96000.0
2014-01-10 14:10:00,15.65,15.66,15.64,15.65,17600.0,14.282,14.2911,14.2729,14.282,17600.0
2014-01-10 14:20:00,15.66,15.67,15.63,15.64,26400.0,14.2911,14.3003,14.2638,14.2729,26400.0
2014-01-10 14:30:00,15.65,15.67,15.65,15.65,22400.0,14.282,14.3003,14.282,14.282,22400.0
2014-01-10 14:40:00,15.66,15.68,15.65,15.65,53600.0,14.2911,14.3094,14.282,14.282,53600.0
2014-01-10 14:50:00,15.65,15.66,15.63,15.64,81600.0,14.282,14.2911,14.2638,14.2729,81600.0
2014-01-10 15:00:00,15.64,15.72,15.64,15.71,285600.0,14.2729,14.3459,14.2729,14.3368,285600.0
2014-01-10 15:10:00,15.71,15.75,15.71,15.74,151200.0,14.3368,14.3733,14.3368,14.3641,151200.0
2014-01-10 15:20:00,15.74,15.74,15.73,15.74,126800.0,14.3641,14.3641,14.355,14.3641,126800.0
2014-01-10 15:30:00,15.74,15.78,15.74,15.76,176400.0,14.3641,14.4006,14.3641,14.3824,176400.0
2014-01-10 15:40:00,15.76,15.78,15.73,15.73,163600.0,14.3824,14.4006,14.355,14.355,163600.0
2014-01-10 15:50:00,15.73,15.78,15.73,15.78,338400.0,14.355,14.4006,14.355,14.4006,338400.0
2014-01-13 09:30:00,15.68,15.76,15.66,15.74,243600.0,14.3094,14.3824,14.2911,14.3641,243600.0
2014-01-13 09:40:00,15.73,15.74,15.69,15.74,86000.0,14.355,14.3641,14.3185,14.3641,86000.0
2014-01-13 09:50:00,15.73,15.74,15.7,15.7,45600.0,14.355,14.3641,14.3276,14.3276,45600.0
2014-01-13 10:00:00,15.74,15.78,15.72,15.77,70800.0,14.3641,14.4006,14.3459,14.3915,70800.0
2014-01-13 10:10:00,15.78,15.79,15.74,15.75,73600.0,14.4006,14.4098,14.3641,14.3733,73600.0
2014-01-13 10:20:00,15.75,15.8,15.75,15.79,53200.0,14.3733,14.4189,14.3733,14.4098,53200.0
2014-01-13 10:30:00,15.79,15.81,15.78,15.79,93600.0,14.4098,14.428,14.4006,14.4098,93600.0
2014-01-13 10:40:00,15.78,15.79,15.77,15.78,37600.0,14.4006,14.4098,14.3915,14.4006,37600.0
2014-01-13 10:50:00,15.79,15.79,15.77,15.77,17600.0,14.4098,14.4098,14.3915,14.3915,17600.0
2014-01-13 11:00:00,15.76,15.76,15.71,15.72,114000.0,14.3824,14.3824,14.3368,14.3459,114000.0
2014-01-13 11:10:00,15.72,15.74,15.72,15.72,79200.0,14.3459,14.3641,14.3459,14.3459,79200.0
2014-01-13 11:20:00,15.72,15.73,15.71,15.72,89600.0,14.3459,14.355,14.3368,14.3459,89600.0
2014-01-13 11:30:00,15.73,15.74,15.71,15.74,32400.0,14.355,14.3641,14.3368,14.3641,32400.0
2014-01-13 11:40:00,15.74,15.77,15.74,15.74,58400.0,14.3641,14.3915,14.3641,14.3641,58400.0
2014-01-13 11:50:00,15.74,15.75,15.73,15.74,68800.0,14.3641,14.3733,14.355,14.3641,68800.0
2014-01-13 12:00:00,15.74,15.74,15.68,15.7,153200.0,14.3641,14.3641,14.3094,14.3276,153200.0
2014-01-13 12:10:00,15.69,15.71,15.68,15.69,36400.0,14.3185,14.3368,14.3094,14.3185,36400.0
2014-01-13 12:20:00,15.7,15.7,15.61,15.62,206000.0,14.3276,14.3276,14.2455,14.2546,206000.0
2014-01-13 12:30:00,15.62,15.62,15.57,15.58,366400.0,14.2546,14.2546,14.209,14.2181,366400.0
2014-01-13 12:40:00,15.58,15.59,15.56,15.56,123200.0,14.2181,14.2273,14.1999,14.1999,123200.0
2014-01-13 12:50:00,15.56,15.57,15.49,15.49,368000.0,14.1999,14.209,14.136,14.136,368000.0
2014-01-13 13:00:00,15.49,15.51,15.44,15.49,223600.0,14.136,14.1542,14.0904,14.136,223600.0
2014-01-13 13:10:00,15.5,15.5,15.4,15.43,174800.0,14.1451,14.1451,14.0539,14.0812,174800.0
2014-01-13 13:20:00,15.43,15.49,15.43,15.48,126800.0,14.0812,14.136,14.0812,14.1269,126800.0
2014-01-13 13:30:00,15.47,15.47,15.43,15.46,123600.0,14.1177,14.1177,14.0812,14.1086,123600.0
2014-01-13 13:40:00,15.45,15.45,15.39,15.43,242400.0,14.0995,14.0995,14.0447,14.0812,242400.0
2014-01-13 13:50:00,15.42,15.46,15.41,15.45,68800.0,14.0721,14.1086,14.063,14.0995,68800.0
2014-01-13 14:00:00,15.45,15.46,15.4,15.43,151600.0,14.0995,14.1086,14.0539,14.0812,151600.0
2014-01-13 14:10:00,15.44,15.45,15.37,15.38,182800.0,14.0904,14.0995,14.0265,14.0356,182800.0
2014-01-13 14:20:00,15.38,15.41,15.33,15.36,232800.0,14.0356,14.063,13.99,14.0174,232800.0
2014-01-13 14:30:00,15.35,15.36,15.31,15.33,125200.0,14.0082,14.0174,13.9717,13.99,125200.0
2014-01-13 14:40:00,15.33,15.35,15.27,15.3,218400.0,13.99,14.0082,13.9352,13.9626,218400.0
2014-01-13 14:50:00,15.29,15.3,15.24,15.27,287200.0,13.9535,13.9626,13.9079,13.9352,287200.0
2014-01-13 15:00:00,15.27,15.27,15.13,15.17,549600.0,13.9352,13.9352,13.8075,13.844,549600.0
2014-01-13 15:10:00,15.17,15.2,15.16,15.2,302000.0,13.844,13.8713,13.8348,13.8713,302000.0
2014-01-13 15:20:00,15.19,15.2,15.14,15.18,427600.0,13.8622,13.8713,13.8166,13.8531,427600.0
2014-01-13 15:30:00,15.18,15.18,15.1,15.13,426000.0,13.8531,13.8531,13.7801,13.8075,426000.0
2014-01-13 15:40:00,15.13,15.16,15.08,15.14,560000.0,13.8075,13.8348,13.7618,13.8166,560000.0
2014-01-13 15:50:00,15.15,15.19,15.14,15.17,596400.0,13.8257,13.8622,13.8166,13.844,596400.0
2014-01-14 09:30:00,15.31,15.38,15.31,15.31,536000.0,13.9717,14.0356,13.9717,13.9717,536000.0
2014-01-14 09:40:00,15.32,15.32,15.25,15.27,279200.0,13.9809,13.9809,13.917,13.9352,279200.0
2014-01-14 09:50:00,15.28,15.3,15.24,15.29,178000.0,13.9444,13.9626,13.9079,13.9535,178000.0
2014-01-14 10:00:00,15.31,15.39,15.31,15.37,226400.0,13.9717,14.0447,13.9717,14.0265,226400.0
2014-01-14 10:10:00,15.37,15.39,15.36,15.39,78000.0,14.0265,14.0447,14.0174,14.0447,78000.0
2014-01-14 10:20:00,15.4,15.4,15.35,15.37,133600.0,14.0539,14.0539,14.0082,14.0265,133600.0
2014-01-14 10:30:00,15.37,15.4,15.36,15.36,134000.0,14.0265,14.0539,14.0174,14.0174,134000.0
2014-01-14 10:40:00,15.36,15.43,15.36,15.39,186400.0,14.0174,14.0812,14.0174,14.0447,186400.0
2014-01-14 10:50:00,15.4,15.47,15.39,15.46,183200.0,14.0539,14.1177,14.0447,14.1086,183200.0
2014-01-14 11:00:00,15.46,15.48,15.45,15.45,141200.0,14.1086,14.1269,14.0995,14.0995,141200.0
2014-01-14 11:10:00,15.44,15.55,15.44,15.54,200800.0,14.0904,14.1908,14.0904,14.1816,200800.0
2014-01-14 11:20:00,15.55,15.56,15.51,15.52,87600.0,14.1908,14.1999,14.1542,14.1634,87600.0
2014-01-14 11:30:00,15.51,15.53,15.49,15.5,84400.0,14.1542,14.1725,14.136,14.1451,84400.0
2014-01-14 11:40:00,15.52,15.52,15.5,15.51,64400.0,14.1634,14.1634,14.1451,14.1542,64400.0
2014-01-14 11:50:00,15.51,15.52,15.5,15.52,158400.0,14.1542,14.1634,14.1451,14.1634,158400.0
2014-01-14 12:00:00,15.53,15.54,15.52,15.52,41200.0,14.1725,14.1816,14.1634,14.1634,41200.0
2014-01-14 12:10:00,15.53,15.57,15.53,15.56,139600.0,14.1725,14.209,14.1725,14.1999,139600.0
2014-01-14 12:20:00,15.56,15.61,15.56,15.59,208800.0,14.1999,14.2455,14.1999,14.2273,208800.0
2014-01-14 12:30:00,15.6,15.61,15.57,15.6,149600.0,14.2364,14.2455,14.209,14.2364,149600.0
2014-01-14 12:40:00,15.61,15.64,15.6,15.61,138800.0,14.2455,14.2729,14.2364,14.2455,138800.0
2014-01-14 12:50:00,15.6,15.6,15.57,15.58,72400.0,14.2364,14.2364,14.209,14.2181,72400.0
2014-01-14 13:00:00,15.58,15.6,15.56,15.57,78400.0,14.2181,14.2364,14.1999,14.209,78400.0
2014-01-14 13:10:00,15.57,15.62,15.56,15.6,83200.0,14.209,14.2546,14.1999,14.2364,83200.0
2014-01-14 13:20:00,15.59,15.6,15.58,15.58,45600.0,14.2273,14.2364,14.2181,14.2181,45600.0
2014-01-14 13:30:00,15.58,15.64,15.58,15.63,108000.0,14.2181,14.2729,14.2181,14.2638,108000.0
2014-01-14 13:40:00,15.63,15.63,15.57,15.57,114400.0,14.2638,14.2638,14.209,14.209,114400.0
2014-01-14 13:50:00,15.57,15.59,15.57,15.59,40400.0,14.209,14.2273,14.209,14.2273,40400.0
2014-01-14 14:00:00,15.59,15.59,15.56,15.58,79200.0,14.2273,14.2273,14.1999,14.2181,79200.0
2014-01-14 14:10:00,15.57,15.58,15.55,15.56,71200.0,14.209,14.2181,14.1908,14.1999,71200.0
2014-01-14 14:20:00,15.56,15.6,15.56,15.6,54800.0,14.1999,14.2364,14.1999,14.2364,54800.0
2014-01-14 14:30:00,15.62,15.63,15.6,15.63,84400.0,14.2546,14.2638,14.2364,14.2638,84400.0
2014-01-14 14:40:00,15.63,15.64,15.6,15.63,152400.0,14.2638,14.2729,14.2364,14.2638,152400.0
2014-01-14 14:50:00,15.63,15.65,15.6,15.61,146000.0,14.2638,14.282,14.2364,14.2455,146000.0
2014-01-14 15:00:00,15.61,15.62,15.6,15.62,119600.0,14.2455,14.2546,14.2364,14.2546,119600.0
2014-01-14 15:10:00,15.62,15.67,15.61,15.65,88000.0,14.2546,14.3003,14.2455,14.282,88000.0
2014-01-14 15:20:00,15.65,15.68,15.65,15.68,95200.0,14.282,14.3094,14.282,14.3094,95200.0
2014-01-14 15:30:00,15.68,15.69,15.65,15.67,115200.0,14.3094,14.3185,14.282,14.3003,115200.0
2014-01-14 15:40:00,15.67,15.67,15.62,15.64,242000.0,14.3003,14.3003,14.2546,14.2729,242000.0
2014-01-14 15:50:00,15.64,15.67,15.62,15.66,428800.0,14.2729,14.3003,14.2546,14.2911,428800.0
2014-01-15 09:30:00,15.77,15.83,15.75,15.82,395200.0,14.3915,14.4463,14.3733,14.4372,395200.0
2014-01-15 09:40:00,15.82,15.83,15.77,15.81,112000.0,14.4372,14.4463,14.3915,14.428,112000.0
2014-01-15 09:50:00,15.82,15.83,15.77,15.81,166400.0,14.4372,14.4463,14.3915,14.428,166400.0
2014-01-15 10:00:00,15.81,15.9,15.81,15.88,311600.0,14.428,14.5102,14.428,14.4919,311600.0
2014-01-15 10:10:00,15.88,15.92,15.88,15.9,193200.0,14.4919,14.5284,14.4919,14.5102,193200.0
2014-01-15 10:20:00,15.89,15.9,15.88,15.9,210000.0,14.501,14.5102,14.4919,14.5102,210000.0
2014-01-15 10:30:00,15.91,15.92,15.86,15.86,142800.0,14.5193,14.5284,14.4737,14.4737,142800.0
2014-01-15 10:40:00,15.86,15.87,15.84,15.86,322000.0,14.4737,14.4828,14.4554,14.4737,322000.0
2014-01-15 10:50:00,15.86,15.88,15.86,15.88,127600.0,14.4737,14.4919,14.4737,14.4919,127600.0
2014-01-15 11:00:00,15.88,15.99,15.88,15.96,256800.0,14.4919,14.5923,14.4919,14.5649,256800.0
2014-01-15 11:10:00,15.97,15.97,15.94,15.94,184400.0,14.574,14.574,14.5467,14.5467,184400.0
2014-01-15 11:20:00,15.95,15.95,15.86,15.88,226400.0,14.5558,14.5558,14.4737,14.4919,226400.0
2014-01-15 11:30:00,15.89,15.9,15.88,15.9,184400.0,14.501,14.5102,14.4919,14.5102,184400.0
2014-01-15 11:40:00,15.9,15.91,15.87,15.91,149200.0,14.5102,14.5193,14.4828,14.5193,149200.0
2014-01-15 11:50:00,15.91,15.91,15.88,15.9,88000.0,14.5193,14.5193,14.4919,14.5102,88000.0
2014-01-15 12:00:00,15.9,15.95,15.9,15.95,104800.0,14.5102,14.5558,14.5102,14.5558,104800.0
2014-01-15 12:10:00,15.94,15.95,15.93,15.94,193600.0,14.5467,14.5558,14.5375,14.5467,193600.0
2014-01-15 12:20:00,15.94,15.95,15.93,15.94,80000.0,14.5467,14.5558,14.5375,14.5467,80000.0
2014-01-15 12:30:00,15.94,15.94,15.91,15.91,66800.0,14.5467,14.5467,14.5193,14.5193,66800.0
2014-01-15 12:40:00,15.91,15.91,15.88,15.91,104400.0,14.5193,14.5193,14.4919,14.5193,104400.0
2014-01-15 12:50:00,15.91,15.92,15.9,15.91,24000.0,14.5193,14.5284,14.5102,14.5193,24000.0
2014-01-15 13:00:00,15.92,15.94,15.92,15.92,44000.0,14.5284,14.5467,14.5284,14.5284,44000.0
2014-01-15 13:10:00,15.91,15.93,15.91,15.92,24800.0,14.5193,14.5375,14.5193,14.5284,24800.0
2014-01-15 13:20:00,15.92,15.92,15.86,15.88,170800.0,14.5284,14.5284,14.4737,14.4919,170800.0
2014-01-15 13:30:00,15.88,15.9,15.86,15.87,176400.0,14.4919,14.5102,14.4737,14.4828,176400.0
2014-01-15 13:40:00,15.87,15.88,15.85,15.86,158400.0,14.4828,14.4919,14.4645,14.4737,158400.0
2014-01-15 13:50:00,15.86,15.88,15.86,15.86,83200.0,14.4737,14.4919,14.4737,14.4737,83200.0
2014-01-15 14:00:00,15.87,15.88,15.84,15.88,120800.0,14.4828,14.4919,14.4554,14.4919,120800.0
2014-01-15 14:10:00,15.86,15.92,15.86,15.91,166800.0,14.4737,14.5284,14.4737,14.5193,166800.0
2014-01-15 14:20:00,15.92,15.94,15.91,15.92,239600.0,14.5284,14.5467,14.5193,14.5284,239600.0
2014-01-15 14:30:00,15.92,15.93,15.9,15.91,105600.0,14.5284,14.5375,14.5102,14.5193,105600.0
2014-01-15 14:40:00,15.91,15.95,15.9,15.95,106000.0,14.5193,14.5558,14.5102,14.5558,106000.0
2014-01-15 14:50:00,15.94,15.95,15.94,15.95,101600.0,14.5467,14.5558,14.5467,14.5558,101600.0
2014-01-15 15:00:00,15.95,15.96,15.95,15.95,54000.0,14.5558,14.5649,14.5558,14.5558,54000.0
2014-01-15 15:10:00,15.95,15.95,15.9,15.9,101200.0,14.5558,14.5558,14.5102,14.5102,101200.0
2014-01-15 15:20:00,15.9,15.91,15.87,15.9,176400.0,14.5102,14.5193,14.4828,14.5102,176400.0
2014-01-15 15:30:00,15.91,15.94,15.9,15.94,117600.0,14.5193,14.5467,14.5102,14.5467,117600.0
2014-01-15 15:40:00,15.94,15.94,15.9,15.9,164000.0,14.5467,14.5467,14.5102,14.5102,164000.0
2014-01-15 15:50:00,15.91,15.93,15.89,15.92,346000.0,14.5193,14.5375,14.501,14.5284,346000.0
2014-01-16 09:30:00,15.82,15.85,15.77,15.78,190800.0,14.4372,14.4645,14.3915,14.4006,190800.0
2014-01-16 09:40:00,15.78,15.81,15.75,15.79,178800.0,14.4006,14.428,14.3733,14.4098,178800.0
2014-01-16 09:50:00,15.78,15.87,15.77,15.83,264400.0,14.4006,14.4828,14.3915,14.4463,264400.0
2014-01-16 10:00:00,15.81,15.86,15.81,15.83,197200.0,14.428,14.4737,14.428,14.4463,197200.0
2014-01-16 10:10:00,15.83,15.83,15.78,15.81,81200.0,14.4463,14.4463,14.4006,14.428,81200.0
2014-01-16 10:20:00,15.81,15.84,15.81,15.83,96000.0,14.428,14.4554,14.428,14.4463,96000.0
2014-01-16 10:30:00,15.83,15.84,15.8,15.81,44800.0,14.4463,14.4554,14.4189,14.428,44800.0
2014-01-16 10:40:00,15.81,15.82,15.76,15.77,207200.0,14.428,14.4372,14.3824,14.3915,207200.0
2014-01-16 10:50:00,15.76,15.76,15.72,15.74,241200.0,14.3824,14.3824,14.3459,14.3641,241200.0
2014-01-16 11:00:00,15.73,15.76,15.7,15.76,112800.0,14.355,14.3824,14.3276,14.3824,112800.0
2014-01-16 11:10:00,15.76,15.79,15.75,15.77,132000.0,14.3824,14.4098,14.3733,14.3915,132000.0
2014-01-16 11:20:00,15.77,15.78,15.74,15.77,54400.0,14.3915,14.4006,14.3641,14.3915,54400.0
2014-01-16 11:30:00,15.77,15.79,15.76,15.78,55200.0,14.3915,14.4098,14.3824,14.4006,55200.0
2014-01-16 11:40:00,15.78,15.83,15.78,15.8,218800.0,14.4006,14.4463,14.4006,14.4189,218800.0
2014-01-16 11:50:00,15.81,15.83,15.81,15.81,49600.0,14.428,14.4463,14.428,14.428,49600.0
2014-01-16 12:00:00,15.81,15.82,15.79,15.79,56000.0,14.428,14.4372,14.4098,14.4098,56000.0
2014-01-16 12:10:00,15.79,15.79,15.76,15.78,56400.0,14.4098,14.4098,14.3824,14.4006,56400.0
2014-01-16 12:20:00,15.79,15.8,15.77,15.79,90800.0,14.4098,14.4189,14.3915,14.4098,90800.0
2014-01-16 12:30:00,15.8,15.81,15.79,15.79,32800.0,14.4189,14.428,14.4098,14.4098,32800.0
2014-01-16 12:40:00,15.79,15.82,15.79,15.81,54000.0,14.4098,14.4372,14.4098,14.428,54000.0
2014-01-16 12:50:00,15.81,15.82,15.81,15.81,60000.0,14.428,14.4372,14.428,14.428,60000.0
2014-01-16 13:00:00,15.81,15.81,15.78,15.8,78400.0,14.428,14.428,14.4006,14.4189,78400.0
2014-01-16 13:10:00,15.81,15.85,15.8,15.84,131200.0,14.428,14.4645,14.4189,14.4554,131200.0
2014-01-16 13:20:00,15.85,15.87,15.82,15.84,184800.0,14.4645,14.4828,14.4372,14.4554,184800.0
2014-01-16 13:30:00,15.85,15.85,15.82,15.82,69600.0,14.4645,14.4645,14.4372,14.4372,69600.0
2014-01-16 13:40:00,15.82,15.83,15.81,15.82,62800.0,14.4372,14.4463,14.428,14.4372,62800.0
2014-01-16 13:50:00,15.82,15.83,15.82,15.83,64400.0,14.4372,14.4463,14.4372,14.4463,64400.0
2014-01-16 14:00:00,15.81,15.83,15.81,15.82,30000.0,14.428,14.4463,14.428,14.4372,30000.0
2014-01-16 14:10:00,15.82,15.83,15.8,15.8,177600.0,14.4372,14.4463,14.4189,14.4189,177600.0
2014-01-16 14:20:00,15.8,15.81,15.79,15.81,66000.0,14.4189,14.428,14.4098,14.428,66000.0
2014-01-16 14:30:00,15.81,15.82,15.79,15.82,45600.0,14.428,14.4372,14.4098,14.4372,45600.0
2014-01-16 14:40:00,15.83,15.84,15.81,15.84,91600.0,14.4463,14.4554,14.428,14.4554,91600.0
2014-01-16 14:50:00,15.84,15.84,15.81,15.83,55200.0,14.4554,14.4554,14.428,14.4463,55200.0
2014-01-16 15:00:00,15.83,15.83,15.8,15.81,44000.0,14.4463,14.4463,14.4189,14.428,44000.0
2014-01-16 15:10:00,15.82,15.83,15.8,15.81,70400.0,14.4372,14.4463,14.4189,14.428,70400.0
2014-01-16 15:20:00,15.81,15.82,15.8,15.81,43200.0,14.428,14.4372,14.4189,14.428,43200.0
2014-01-16 15:30:00,15.81,15.83,15.8,15.81,61600.0,14.428,14.4463,14.4189,14.428,61600.0
2014-01-16 15:40:00,15.81,15.81,15.76,15.76,111600.0,14.428,14.428,14.3824,14.3824,111600.0
2014-01-16 15:50:00,15.76,15.85,15.76,15.85,430000.0,14.3824,14.4645,14.3824,14.4645,430000.0
2014-01-17 09:30:00,15.77,15.8,15.77,15.79,202000.0,14.3915,14.4189,14.3915,14.4098,202000.0
2014-01-17 09:40:00,15.79,15.81,15.7,15.72,336000.0,14.4098,14.428,14.3276,14.3459,336000.0
2014-01-17 09:50:00,15.71,15.74,15.69,15.74,230800.0,14.3368,14.3641,14.3185,14.3641,230800.0
2014-01-17 10:00:00,15.74,15.77,15.7,15.74,162000.0,14.3641,14.3915,14.3276,14.3641,162000.0
2014-01-17 10:10:00,15.74,15.78,15.74,15.78,207600.0,14.3641,14.4006,14.3641,14.4006,207600.0
2014-01-17 10:20:00,15.78,15.79,15.74,15.75,106000.0,14.4006,14.4098,14.3641,14.3733,106000.0
2014-01-17 10:30:00,15.76,15.79,15.75,15.78,44400.0,14.3824,14.4098,14.3733,14.4006,44400.0
2014-01-17 10:40:00,15.78,15.78,15.77,15.78,38400.0,14.4006,14.4006,14.3915,14.4006,38400.0
2014-01-17 10:50:00,15.79,15.8,15.77,15.8,42400.0,14.4098,14.4189,14.3915,14.4189,42400.0
2014-01-17 11:00:00,15.8,15.83,15.8,15.81,104800.0,14.4189,14.4463,14.4189,14.428,104800.0
2014-01-17 11:10:00,15.81,15.83,15.8,15.83,58400.0,14.428,14.4463,14.4189,14.4463,58400.0
2014-01-17 11:20:00,15.83,15.83,15.8,15.81,38400.0,14.4463,14.4463,14.4189,14.428,38400.0
2014-01-17 11:30:00,15.8,15.82,15.79,15.79,71600.0,14.4189,14.4372,14.4098,14.4098,71600.0
2014-01-17 11:40:00,15.79,15.81,15.79,15.8,23600.0,14.4098,14.428,14.4098,14.4189,23600.0
2014-01-17 11:50:00,15.8,15.81,15.8,15.81,14000.0,14.4189,14.428,14.4189,14.428,14000.0
2014-01-17 12:00:00,15.81,15.83,15.8,15.83,54800.0,14.428,14.4463,14.4189,14.4463,54800.0
2014-01-17 12:10:00,15.82,15.85,15.81,15.85,157200.0,14.4372,14.4645,14.428,14.4645,157200.0
2014-01-17 12:20:00,15.84,15.86,15.83,15.84,28000.0,14.4554,14.4737,14.4463,14.4554,28000.0
2014-01-17 12:30:00,15.85,15.85,15.82,15.83,41200.0,14.4645,14.4645,14.4372,14.4463,41200.0
2014-01-17 12:40:00,15.83,15.84,15.83,15.84,31200.0,14.4463,14.4554,14.4463,14.4554,31200.0
2014-01-17 12:50:00,15.84,15.84,15.8,15.8,34000.0,14.4554,14.4554,14.4189,14.4189,34000.0
2014-01-17 13:00:00,15.8,15.81,15.79,15.79,41600.0,14.4189,14.428,14.4098,14.4098,41600.0
2014-01-17 13:10:00,15.78,15.78,15.72,15.76,327600.0,14.4006,14.4006,14.3459,14.3824,327600.0
2014-01-17 13:20:00,15.76,15.76,15.74,15.74,108400.0,14.3824,14.3824,14.3641,14.3641,108400.0
2014-01-17 13:30:00,15.75,15.75,15.73,15.74,84400.0,14.3733,14.3733,14.355,14.3641,84400.0
2014-01-17 13:40:00,15.74,15.74,15.72,15.74,138400.0,14.3641,14.3641,14.3459,14.3641,138400.0
2014-01-17 13:50:00,15.74,15.77,15.74,15.77,91200.0,14.3641,14.3915,14.3641,14.3915,91200.0
2014-01-17 14:00:00,15.77,15.77,15.74,15.77,48800.0,14.3915,14.3915,14.3641,14.3915,48800.0
2014-01-17 14:10:00,15.77,15.78,15.74,15.76,82000.0,14.3915,14.4006,14.3641,14.3824,82000.0
2014-01-17 14:20:00,15.76,15.77,15.76,15.76,39600.0,14.3824,14.3915,14.3824,14.3824,39600.0
2014-01-17 14:30:00,15.76,15.76,15.74,15.74,79600.0,14.3824,14.3824,14.3641,14.3641,79600.0
2014-01-17 14:40:00,15.74,15.74,15.72,15.73,123200.0,14.3641,14.3641,14.3459,14.355,123200.0
2014-01-17 14:50:00,15.73,15.73,15.71,15.72,167600.0,14.355,14.355,14.3368,14.3459,167600.0
2014-01-17 15:00:00,15.72,15.75,15.66,15.66,250800.0,14.3459,14.3733,14.2911,14.2911,250800.0
2014-01-17 15:10:00,15.66,15.67,15.63,15.64,320400.0,14.2911,14.3003,14.2638,14.2729,320400.0
2014-01-17 15:20:00,15.64,15.65,15.62,15.64,162800.0,14.2729,14.282,14.2546,14.2729,162800.0
2014-01-17 15:30:00,15.63,15.64,15.57,15.59,355200.0,14.2638,14.2729,14.209,14.2273,355200.0
2014-01-17 15:40:00,15.59,15.66,15.57,15.65,246000.0,14.2273,14.2911,14.209,14.282,246000.0
2014-01-17 15:50:00,15.66,15.68,15.61,15.64,538000.0,14.2911,14.3094,14.2455,14.2729,538000.0
2014-01-21 09:30:00,15.93,15.93,15.89,15.9,524000.0,14.5375,14.5375,14.501,14.5102,524000.0
2014-01-21 09:40:00,15.9,15.93,15.87,15.93,220400.0,14.5102,14.5375,14.4828,14.5375,220400.0
2014-01-21 09:50:00,15.92,15.93,15.87,15.9,156400.0,14.5284,14.5375,14.4828,14.5102,156400.0
2014-01-21 10:00:00,15.88,15.89,15.86,15.87,52000.0,14.4919,14.501,14.4737,14.4828,52000.0
2014-01-21 10:10:00,15.86,15.86,15.72,15.77,398000.0,14.4737,14.4737,14.3459,14.3915,398000.0
2014-01-21 10:20:00,15.76,15.77,15.72,15.74,188000.0,14.3824,14.3915,14.3459,14.3641,188000.0
2014-01-21 10:30:00,15.73,15.74,15.7,15.72,175600.0,14.355,14.3641,14.3276,14.3459,175600.0
2014-01-21 10:40:00,15.72,15.74,15.71,15.72,57200.0,14.3459,14.3641,14.3368,14.3459,57200.0
2014-01-21 10:50:00,15.71,15.74,15.7,15.73,58800.0,14.3368,14.3641,14.3276,14.355,58800.0
2014-01-21 11:00:00,15.74,15.75,15.61,15.62,188000.0,14.3641,14.3733,14.2455,14.2546,188000.0
2014-01-21 11:10:00,15.61,15.62,15.51,15.56,308800.0,14.2455,14.2546,14.1542,14.1999,308800.0
2014-01-21 11:20:00,15.55,15.58,15.54,15.57,114800.0,14.1908,14.2181,14.1816,14.209,114800.0
2014-01-21 11:30:00,15.57,15.6,15.56,15.59,87600.0,14.209,14.2364,14.1999,14.2273,87600.0
2014-01-21 11:40:00,15.59,15.6,15.56,15.59,96800.0,14.2273,14.2364,14.1999,14.2273,96800.0
2014-01-21 11:50:00,15.59,15.59,15.53,15.58,83600.0,14.2273,14.2273,14.1725,14.2181,83600.0
2014-01-21 12:00:00,15.57,15.57,15.49,15.52,144800.0,14.209,14.209,14.136,14.1634,144800.0
2014-01-21 12:10:00,15.53,15.57,15.52,15.56,38400.0,14.1725,14.209,14.1634,14.1999,38400.0
2014-01-21 12:20:00,15.58,15.65,15.58,15.64,148400.0,14.2181,14.282,14.2181,14.2729,148400.0
2014-01-21 12:30:00,15.64,15.65,15.63,15.63,44400.0,14.2729,14.282,14.2638,14.2638,44400.0
2014-01-21 12:40:00,15.65,15.67,15.65,15.66,53200.0,14.282,14.3003,14.282,14.2911,53200.0
2014-01-21 12:50:00,15.66,15.67,15.66,15.67,29200.0,14.2911,14.3003,14.2911,14.3003,29200.0
2014-01-21 13:00:00,15.67,15.71,15.67,15.7,72000.0,14.3003,14.3368,14.3003,14.3276,72000.0
2014-01-21 13:10:00,15.7,15.7,15.68,15.69,73200.0,14.3276,14.3276,14.3094,14.3185,73200.0
2014-01-21 13:20:00,15.69,15.71,15.69,15.7,42800.0,14.3185,14.3368,14.3185,14.3276,42800.0
2014-01-21 13:30:00,15.7,15.77,15.7,15.76,130800.0,14.3276,14.3915,14.3276,14.3824,130800.0
2014-01-21 13:40:00,15.77,15.78,15.76,15.77,100400.0,14.3915,14.4006,14.3824,14.3915,100400.0
2014-01-21 13:50:00,15.76,15.77,15.74,15.75,46800.0,14.3824,14.3915,14.3641,14.3733,46800.0
2014-01-21 14:00:00,15.75,15.76,15.74,15.75,26000.0,14.3733,14.3824,14.3641,14.3733,26000.0
2014-01-21 14:10:00,15.74,15.77,15.74,15.74,66000.0,14.3641,14.3915,14.3641,14.3641,66000.0
2014-01-21 14:20:00,15.74,15.74,15.73,15.74,14800.0,14.3641,14.3641,14.355,14.3641,14800.0
2014-01-21 14:30:00,15.74,15.8,15.74,15.78,104800.0,14.3641,14.4189,14.3641,14.4006,104800.0
2014-01-21 14:40:00,15.78,15.78,15.74,15.75,90000.0,14.4006,14.4006,14.3641,14.3733,90000.0
2014-01-21 14:50:00,15.74,15.75,15.72,15.75,111600.0,14.3641,14.3733,14.3459,14.3733,111600.0
2014-01-21 15:00:00,15.74,15.77,15.72,15.74,106400.0,14.3641,14.3915,14.3459,14.3641,106400.0
2014-01-21 15:10:00,15.73,15.75,15.71,15.74,78400.0,14.355,14.3733,14.3368,14.3641,78400.0
2014-01-21 15:20:00,15.74,15.74,15.71,15.72,41200.0,14.3641,14.3641,14.3368,14.3459,41200.0
2014-01-21 15:30:00,15.72,15.76,15.72,15.75,48000.0,14.3459,14.3824,14.3459,14.3733,48000.0
2014-01-21 15:40:00,15.76,15.8,15.75,15.77,215600.0,14.3824,14.4189,14.3733,14.3915,215600.0
2014-01-21 15:50:00,15.77,15.78,15.75,15.78,294400.0,14.3915,14.4006,14.3733,14.4006,294400.0
2014-01-22 09:30:00,15.87,15.87,15.83,15.84,90800.0,14.4828,14.4828,14.4463,14.4554,90800.0
2014-01-22 09:40:00,15.82,15.84,15.8,15.8,190800.0,14.4372,14.4554,14.4189,14.4189,190800.0
2014-01-22 09:50:00,15.82,15.82,15.77,15.79,188400.0,14.4372,14.4372,14.3915,14.4098,188400.0
2014-01-22 10:00:00,15.8,15.83,15.79,15.82,951600.0,14.4189,14.4463,14.4098,14.4372,951600.0
2014-01-22 10:10:00,15.81,15.82,15.74,15.76,85200.0,14.428,14.4372,14.3641,14.3824,85200.0
2014-01-22 10:20:00,15.76,15.85,15.75,15.84,107600.0,14.3824,14.4645,14.3733,14.4554,107600.0
2014-01-22 10:30:00,15.83,15.83,15.8,15.8,59200.0,14.4463,14.4463,14.4189,14.4189,59200.0
2014-01-22 10:40:00,15.8,15.83,15.76,15.76,109600.0,14.4189,14.4463,14.3824,14.3824,109600.0
2014-01-22 10:50:00,15.76,15.76,15.72,15.73,134800.0,14.3824,14.3824,14.3459,14.355,134800.0
2014-01-22 11:00:00,15.73,15.76,15.72,15.75,132800.0,14.355,14.3824,14.3459,14.3733,132800.0
2014-01-22 11:10:00,15.75,15.77,15.74,15.75,104800.0,14.3733,14.3915,14.3641,14.3733,104800.0
2014-01-22 11:20:00,15.75,15.77,15.72,15.76,103200.0,14.3733,14.3915,14.3459,14.3824,103200.0
2014-01-22 11:30:00,15.76,15.79,15.74,15.75,91200.0,14.3824,14.4098,14.3641,14.3733,91200.0
2014-01-22 11:40:00,15.76,15.77,15.74,15.75,34400.0,14.3824,14.3915,14.3641,14.3733,34400.0
2014-01-22 11:50:00,15.75,15.77,15.75,15.75,46800.0,14.3733,14.3915,14.3733,14.3733,46800.0
2014-01-22 12:00:00,15.76,15.78,15.74,15.78,40000.0,14.3824,14.4006,14.3641,14.4006,40000.0
2014-01-22 12:10:00,15.78,15.83,15.78,15.83,97200.0,14.4006,14.4463,14.4006,14.4463,97200.0
2014-01-22 12:20:00,15.84,15.85,15.83,15.83,75200.0,14.4554,14.4645,14.4463,14.4463,75200.0
2014-01-22 12:30:00,15.83,15.83,15.82,15.82,98400.0,14.4463,14.4463,14.4372,14.4372,98400.0
2014-01-22 12:40:00,15.82,15.83,15.81,15.83,82800.0,14.4372,14.4463,14.428,14.4463,82800.0
2014-01-22 12:50:00,15.82,15.84,15.82,15.83,37200.0,14.4372,14.4554,14.4372,14.4463,37200.0
2014-01-22 13:00:00,15.83,15.84,15.81,15.83,31200.0,14.4463,14.4554,14.428,14.4463,31200.0
2014-01-22 13:10:00,15.83,15.87,15.83,15.85,109200.0,14.4463,14.4828,14.4463,14.4645,109200.0
2014-01-22 13:20:00,15.84,15.85,15.84,15.85,24000.0,14.4554,14.4645,14.4554,14.4645,24000.0
2014-01-22 13:30:00,15.85,15.85,15.8,15.81,86000.0,14.4645,14.4645,14.4189,14.428,86000.0
2014-01-22 13:40:00,15.81,15.82,15.78,15.78,59600.0,14.428,14.4372,14.4006,14.4006,59600.0
2014-01-22 13:50:00,15.79,15.8,15.77,15.8,89200.0,14.4098,14.4189,14.3915,14.4189,89200.0
2014-01-22 14:00:00,15.8,15.82,15.8,15.81,47200.0,14.4189,14.4372,14.4189,14.428,47200.0
2014-01-22 14:10:00,15.82,15.84,15.81,15.84,86800.0,14.4372,14.4554,14.428,14.4554,86800.0
2014-01-22 14:20:00,15.84,15.85,15.83,15.84,91200.0,14.4554,14.4645,14.4463,14.4554,91200.0
2014-01-22 14:30:00,15.83,15.84,15.82,15.84,46800.0,14.4463,14.4554,14.4372,14.4554,46800.0
2014-01-22 14:40:00,15.83,15.84,15.79,15.8,102800.0,14.4463,14.4554,14.4098,14.4189,102800.0
2014-01-22 14:50:00,15.8,15.82,15.8,15.82,126000.0,14.4189,14.4372,14.4189,14.4372,126000.0
2014-01-22 15:00:00,15.83,15.85,15.83,15.84,243200.0,14.4463,14.4645,14.4463,14.4554,243200.0
2014-01-22 15:10:00,15.84,15.86,15.82,15.85,170800.0,14.4554,14.4737,14.4372,14.4645,170800.0
2014-01-22 15:20:00,15.85,15.87,15.84,15.85,185200.0,14.4645,14.4828,14.4554,14.4645,185200.0
2014-01-22 15:30:00,15.84,15.87,15.83,15.86,220400.0,14.4554,14.4828,14.4463,14.4737,220400.0
2014-01-22 15:40:00,15.86,15.88,15.84,15.85,420800.0,14.4737,14.4919,14.4554,14.4645,420800.0
2014-01-22 15:50:00,15.85,15.85,15.81,15.81,507200.0,14.4645,14.4645,14.428,14.428,507200.0
2014-01-23 09:30:00,15.58,15.58,15.43,15.43,577200.0,14.2181,14.2181,14.0812,14.0812,577200.0
2014-01-23 09:40:00,15.43,15.53,15.41,15.49,265600.0,14.0812,14.1725,14.063,14.136,265600.0
2014-01-23 09:50:00,15.49,15.52,15.41,15.44,211600.0,14.136,14.1634,14.063,14.0904,211600.0
2014-01-23 10:00:00,15.46,15.49,15.37,15.41,170000.0,14.1086,14.136,14.0265,14.063,170000.0
2014-01-23 10:10:00,15.4,15.44,15.36,15.42,166000.0,14.0539,14.0904,14.0174,14.0721,166000.0
2014-01-23 10:20:00,15.42,15.44,15.38,15.39,156800.0,14.0721,14.0904,14.0356,14.0447,156800.0
2014-01-23 10:30:00,15.39,15.42,15.34,15.39,265600.0,14.0447,14.0721,13.9991,14.0447,265600.0
2014-01-23 10:40:00,15.39,15.42,15.36,15.4,128400.0,14.0447,14.0721,14.0174,14.0539,128400.0
2014-01-23 10:50:00,15.39,15.39,15.33,15.35,200400.0,14.0447,14.0447,13.99,14.0082,200400.0
2014-01-23 11:00:00,15.36,15.36,15.3,15.32,276000.0,14.0174,14.0174,13.9626,13.9809,276000.0
2014-01-23 11:10:00,15.32,15.41,15.32,15.4,190400.0,13.9809,14.063,13.9809,14.0539,190400.0
2014-01-23 11:20:00,15.4,15.42,15.38,15.4,194400.0,14.0539,14.0721,14.0356,14.0539,194400.0
2014-01-23 11:30:00,15.4,15.4,15.36,15.37,174000.0,14.0539,14.0539,14.0174,14.0265,174000.0
2014-01-23 11:40:00,15.38,15.41,15.38,15.38,115600.0,14.0356,14.063,14.0356,14.0356,115600.0
2014-01-23 11:50:00,15.38,15.41,15.38,15.41,64000.0,14.0356,14.063,14.0356,14.063,64000.0
2014-01-23 12:00:00,15.41,15.42,15.35,15.37,117200.0,14.063,14.0721,14.0082,14.0265,117200.0
2014-01-23 12:10:00,15.36,15.38,15.35,15.36,120000.0,14.0174,14.0356,14.0082,14.0174,120000.0
2014-01-23 12:20:00,15.37,15.38,15.31,15.32,249600.0,14.0265,14.0356,13.9717,13.9809,249600.0
2014-01-23 12:30:00,15.32,15.35,15.29,15.35,239600.0,13.9809,14.0082,13.9535,14.0082,239600.0
2014-01-23 12:40:00,15.35,15.38,15.35,15.37,124800.0,14.0082,14.0356,14.0082,14.0265,124800.0
2014-01-23 12:50:00,15.37,15.37,15.31,15.35,175600.0,14.0265,14.0265,13.9717,14.0082,175600.0
2014-01-23 13:00:00,15.34,15.35,15.3,15.32,176400.0,13.9991,14.0082,13.9626,13.9809,176400.0
2014-01-23 13:10:00,15.32,15.33,15.27,15.29,200400.0,13.9809,13.99,13.9352,13.9535,200400.0
2014-01-23 13:20:00,15.29,15.31,15.28,15.29,164800.0,13.9535,13.9717,13.9444,13.9535,164800.0
2014-01-23 13:30:00,15.28,15.29,15.25,15.25,202800.0,13.9444,13.9535,13.917,13.917,202800.0
2014-01-23 13:40:00,15.26,15.27,15.19,15.19,367600.0,13.9261,13.9352,13.8622,13.8622,367600.0
2014-01-23 13:50:00,15.19,15.23,15.18,15.19,233200.0,13.8622,13.8987,13.8531,13.8622,233200.0
2014-01-23 14:00:00,15.19,15.24,15.19,15.24,231200.0,13.8622,13.9079,13.8622,13.9079,231200.0
2014-01-23 14:10:00,15.24,15.27,15.22,15.27,157200.0,13.9079,13.9352,13.8896,13.9352,157200.0
2014-01-23 14:20:00,15.26,15.3,15.26,15.27,152400.0,13.9261,13.9626,13.9261,13.9352,152400.0
2014-01-23 14:30:00,15.27,15.28,15.26,15.26,33600.0,13.9352,13.9444,13.9261,13.9261,33600.0
2014-01-23 14:40:00,15.26,15.28,15.25,15.27,122400.0,13.9261,13.9444,13.917,13.9352,122400.0
2014-01-23 14:50:00,15.28,15.34,15.28,15.33,218800.0,13.9444,13.9991,13.9444,13.99,218800.0
2014-01-23 15:00:00,15.33,15.35,15.3,15.31,186400.0,13.99,14.0082,13.9626,13.9717,186400.0
2014-01-23 15:10:00,15.31,15.32,15.29,15.31,173200.0,13.9717,13.9809,13.9535,13.9717,173200.0
2014-01-23 15:20:00,15.31,15.34,15.3,15.33,141200.0,13.9717,13.9991,13.9626,13.99,141200.0
2014-01-23 15:30:00,15.33,15.41,15.31,15.37,298000.0,13.99,14.063,13.9717,14.0265,298000.0
2014-01-23 15:40:00,15.37,15.4,15.35,15.36,418000.0,14.0265,14.0539,14.0082,14.0174,418000.0
2014-01-23 15:50:00,15.36,15.42,15.36,15.42,541200.0,14.0174,14.0721,14.0174,14.0721,541200.0
2014-01-24 09:30:00,15.12,15.13,15.05,15.06,786800.0,13.7983,13.8075,13.7345,13.7436,786800.0
2014-01-24 09:40:00,15.06,15.08,14.97,15.04,666400.0,13.7436,13.7618,13.6615,13.7253,666400.0
2014-01-24 09:50:00,15.03,15.09,15.01,15.06,263200.0,13.7162,13.771,13.698,13.7436,263200.0
2014-01-24 10:00:00,15.06,15.11,15.05,15.11,272000.0,13.7436,13.7892,13.7345,13.7892,272000.0
2014-01-24 10:10:00,15.1,15.1,14.96,15.01,516800.0,13.7801,13.7801,13.6523,13.698,516800.0
2014-01-24 10:20:00,15.01,15.08,14.98,15.03,237200.0,13.698,13.7618,13.6706,13.7162,237200.0
2014-01-24 10:30:00,15.03,15.03,14.92,14.94,570000.0,13.7162,13.7162,13.6158,13.6341,570000.0
2014-01-24 10:40:00,14.94,14.95,14.81,14.87,1104000.0,13.6341,13.6432,13.5154,13.5702,1104000.0
2014-01-24 10:50:00,14.87,14.9,14.85,14.88,501200.0,13.5702,13.5976,13.5519,13.5793,501200.0
2014-01-24 11:00:00,14.88,14.92,14.79,14.79,399600.0,13.5793,13.6158,13.4972,13.4972,399600.0
2014-01-24 11:10:00,14.78,14.82,14.76,14.77,293600.0,13.4881,13.5246,13.4698,13.4789,293600.0
2014-01-24 11:20:00,14.76,14.77,14.7,14.72,325200.0,13.4698,13.4789,13.4151,13.4333,325200.0
2014-01-24 11:30:00,14.71,14.78,14.69,14.78,321600.0,13.4242,13.4881,13.4059,13.4881,321600.0
2014-01-24 11:40:00,14.78,14.81,14.76,14.8,288400.0,13.4881,13.5154,13.4698,13.5063,288400.0
2014-01-24 11:50:00,14.79,14.87,14.79,14.87,242000.0,13.4972,13.5702,13.4972,13.5702,242000.0
2014-01-24 12:00:00,14.86,14.88,14.77,14.82,304000.0,13.5611,13.5793,13.4789,13.5246,304000.0
2014-01-24 12:10:00,14.83,14.86,14.81,14.81,117200.0,13.5337,13.5611,13.5154,13.5154,117200.0
2014-01-24 12:20:00,14.82,14.84,14.8,14.82,155200.0,13.5246,13.5428,13.5063,13.5246,155200.0
2014-01-24 12:30:00,14.82,14.84,14.78,14.81,181200.0,13.5246,13.5428,13.4881,13.5154,181200.0
2014-01-24 12:40:00,14.8,14.81,14.74,14.77,358800.0,13.5063,13.5154,13.4516,13.4789,358800.0
2014-01-24 12:50:00,14.76,14.82,14.76,14.81,166400.0,13.4698,13.5246,13.4698,13.5154,166400.0
2014-01-24 13:00:00,14.81,14.82,14.77,14.82,199600.0,13.5154,13.5246,13.4789,13.5246,199600.0
2014-01-24 13:10:00,14.82,14.84,14.81,14.82,134800.0,13.5246,13.5428,13.5154,13.5246,134800.0
2014-01-24 13:20:00,14.83,14.83,14.77,14.77,324400.0,13.5337,13.5337,13.4789,13.4789,324400.0
2014-01-24 13:30:00,14.77,14.79,14.75,14.77,155200.0,13.4789,13.4972,13.4607,13.4789,155200.0
2014-01-24 13:40:00,14.76,14.78,14.75,14.77,174800.0,13.4698,13.4881,13.4607,13.4789,174800.0
2014-01-24 13:50:00,14.77,14.8,14.74,14.75,185200.0,13.4789,13.5063,13.4516,13.4607,185200.0
2014-01-24 14:00:00,14.75,14.76,14.64,14.67,596800.0,13.4607,13.4698,13.3603,13.3877,596800.0
2014-01-24 14:10:00,14.68,14.68,14.62,14.64,410800.0,13.3968,13.3968,13.342,13.3603,410800.0
2014-01-24 14:20:00,14.64,14.65,14.6,14.63,603600.0,13.3603,13.3694,13.3238,13.3512,603600.0
2014-01-24 14:30:00,14.63,14.69,14.62,14.68,260000.0,13.3512,13.4059,13.342,13.3968,260000.0
2014-01-24 14:40:00,14.68,14.69,14.65,14.65,165200.0,13.3968,13.4059,13.3694,13.3694,165200.0
2014-01-24 14:50:00,14.65,14.67,14.62,14.64,190800.0,13.3694,13.3877,13.342,13.3603,190800.0
2014-01-24 15:00:00,14.64,14.65,14.6,14.64,320400.0,13.3603,13.3694,13.3238,13.3603,320400.0
2014-01-24 15:10:00,14.65,14.65,14.54,14.58,543600.0,13.3694,13.3694,13.269,13.3055,543600.0
2014-01-24 15:20:00,14.58,14.58,14.52,14.56,489200.0,13.3055,13.3055,13.2508,13.2873,489200.0
2014-01-24 15:30:00,14.55,14.59,14.54,14.56,444800.0,13.2782,13.3147,13.269,13.2873,444800.0
2014-01-24 15:40:00,14.56,14.59,14.48,14.49,592400.0,13.2873,13.3147,13.2143,13.2234,592400.0
2014-01-24 15:50:00,14.48,14.57,14.44,14.44,1075600.0,13.2143,13.2964,13.1778,13.1778,1075600.0
2014-01-27 09:30:00,14.48,14.53,14.43,14.49,986000.0,13.2143,13.2599,13.1687,13.2234,986000.0
2014-01-27 09:40:00,14.47,14.59,14.47,14.49,470800.0,13.2052,13.3147,13.2052,13.2234,470800.0
2014-01-27 09:50:00,14.49,14.55,14.45,14.54,238400.0,13.2234,13.2782,13.1869,13.269,238400.0
2014-01-27 10:00:00,14.5,14.55,14.47,14.49,336800.0,13.2325,13.2782,13.2052,13.2234,336800.0
2014-01-27 10:10:00,14.49,14.49,14.38,14.38,614400.0,13.2234,13.2234,13.123,13.123,614400.0
2014-01-27 10:20:00,14.38,14.39,14.24,14.26,983600.0,13.123,13.1322,12.9953,13.0135,983600.0
2014-01-27 10:30:00,14.26,14.33,14.24,14.26,517600.0,13.0135,13.0774,12.9953,13.0135,517600.0
2014-01-27 10:40:00,14.26,14.38,14.24,14.37,330000.0,13.0135,13.123,12.9953,13.1139,330000.0
2014-01-27 10:50:00,14.37,14.39,14.3,14.3,361600.0,13.1139,13.1322,13.05,13.05,361600.0
2014-01-27 11:00:00,14.3,14.35,14.29,14.33,201200.0,13.05,13.0956,13.0409,13.0774,201200.0
2014-01-27 11:10:00,14.31,14.36,14.25,14.34,400000.0,13.0591,13.1048,13.0044,13.0865,400000.0
2014-01-27 11:20:00,14.34,14.36,14.29,14.3,225200.0,13.0865,13.1048,13.0409,13.05,225200.0
2014-01-27 11:30:00,14.3,14.3,14.21,14.25,298800.0,13.05,13.05,12.9679,13.0044,298800.0
2014-01-27 11:40:00,14.24,14.3,14.24,14.26,191600.0,12.9953,13.05,12.9953,13.0135,191600.0
2014-01-27 11:50:00,14.26,14.26,14.16,14.17,341200.0,13.0135,13.0135,12.9223,12.9314,341200.0
2014-01-27 12:00:00,14.17,14.17,14.1,14.14,421200.0,12.9314,12.9314,12.8675,12.904,421200.0
2014-01-27 12:10:00,14.13,14.14,14.09,14.09,227600.0,12.8949,12.904,12.8584,12.8584,227600.0
2014-01-27 12:20:00,14.08,14.12,14.01,14.1,555200.0,12.8492,12.8858,12.7854,12.8675,555200.0
2014-01-27 12:30:00,14.09,14.13,14.05,14.13,168800.0,12.8584,12.8949,12.8219,12.8949,168800.0
2014-01-27 12:40:00,14.14,14.17,14.11,14.16,258800.0,12.904,12.9314,12.8766,12.9223,258800.0
2014-01-27 12:50:00,14.15,14.18,14.11,14.11,171600.0,12.9131,12.9405,12.8766,12.8766,171600.0
2014-01-27 13:00:00,14.12,14.22,14.09,14.19,237200.0,12.8858,12.977,12.8584,12.9496,237200.0
2014-01-27 13:10:00,14.21,14.27,14.18,14.26,373200.0,12.9679,13.0226,12.9405,13.0135,373200.0
2014-01-27 13:20:00,14.27,14.27,14.2,14.24,299600.0,13.0226,13.0226,12.9588,12.9953,299600.0
2014-01-27 13:30:00,14.24,14.25,14.2,14.24,193600.0,12.9953,13.0044,12.9588,12.9953,193600.0
2014-01-27 13:40:00,14.23,14.39,14.22,14.37,408400.0,12.9861,13.1322,12.977,13.1139,408400.0
2014-01-27 13:50:00,14.36,14.37,14.32,14.32,178000.0,13.1048,13.1139,13.0683,13.0683,178000.0
2014-01-27 14:00:00,14.33,14.42,14.33,14.35,274800.0,13.0774,13.1595,13.0774,13.0956,274800.0
2014-01-27 14:10:00,14.35,14.43,14.35,14.39,166000.0,13.0956,13.1687,13.0956,13.1322,166000.0
2014-01-27 14:20:00,14.39,14.41,14.36,14.4,132800.0,13.1322,13.1504,13.1048,13.1413,132800.0
2014-01-27 14:30:00,14.41,14.49,14.4,14.49,272800.0,13.1504,13.2234,13.1413,13.2234,272800.0
2014-01-27 14:40:00,14.49,14.51,14.45,14.48,317600.0,13.2234,13.2417,13.1869,13.2143,317600.0
2014-01-27 14:50:00,14.48,14.53,14.47,14.51,314800.0,13.2143,13.2599,13.2052,13.2417,314800.0
2014-01-27 15:00:00,14.5,14.5,14.45,14.48,197200.0,13.2325,13.2325,13.1869,13.2143,197200.0
2014-01-27 15:10:00,14.48,14.52,14.47,14.49,240000.0,13.2143,13.2508,13.2052,13.2234,240000.0
2014-01-27 15:20:00,14.49,14.49,14.4,14.4,472800.0,13.2234,13.2234,13.1413,13.1413,472800.0
2014-01-27 15:30:00,14.4,14.44,14.36,14.42,394800.0,13.1413,13.1778,13.1048,13.1595,394800.0
2014-01-27 15:40:00,14.43,14.44,14.34,14.35,275200.0,13.1687,13.1778,13.0865,13.0956,275200.0
2014-01-27 15:50:00,14.35,14.38,14.22,14.22,594400.0,13.0956,13.123,12.977,12.977,594400.0
2014-01-28 09:30:00,14.26,14.36,14.24,14.34,390800.0,13.0135,13.1048,12.9953,13.0865,390800.0
2014-01-28 09:40:00,14.34,14.4,14.33,14.39,259600.0,13.0865,13.1413,13.0774,13.1322,259600.0
2014-01-28 09:50:00,14.39,14.44,14.37,14.43,328800.0,13.1322,13.1778,13.1139,13.1687,328800.0
2014-01-28 10:00:00,14.44,14.52,14.44,14.47,407200.0,13.1778,13.2508,13.1778,13.2052,407200.0
2014-01-28 10:10:00,14.48,14.48,14.4,14.42,110800.0,13.2143,13.2143,13.1413,13.1595,110800.0
2014-01-28 10:20:00,14.42,14.47,14.4,14.45,122800.0,13.1595,13.2052,13.1413,13.1869,122800.0
2014-01-28 10:30:00,14.44,14.51,14.42,14.49,238000.0,13.1778,13.2417,13.1595,13.2234,238000.0
2014-01-28 10:40:00,14.49,14.49,14.46,14.48,183600.0,13.2234,13.2234,13.196,13.2143,183600.0
2014-01-28 10:50:00,14.48,14.49,14.44,14.47,144400.0,13.2143,13.2234,13.1778,13.2052,144400.0
2014-01-28 11:00:00,14.47,14.53,14.46,14.47,273200.0,13.2052,13.2599,13.196,13.2052,273200.0
2014-01-28 11:10:00,14.47,14.47,14.39,14.4,295200.0,13.2052,13.2052,13.1322,13.1413,295200.0
2014-01-28 11:20:00,14.4,14.42,14.38,14.39,221200.0,13.1413,13.1595,13.123,13.1322,221200.0
2014-01-28 11:30:00,14.39,14.41,14.33,14.34,262800.0,13.1322,13.1504,13.0774,13.0865,262800.0
2014-01-28 11:40:00,14.34,14.35,14.29,14.3,294000.0,13.0865,13.0956,13.0409,13.05,294000.0
2014-01-28 11:50:00,14.3,14.37,14.3,14.36,270400.0,13.05,13.1139,13.05,13.1048,270400.0
2014-01-28 12:00:00,14.36,14.41,14.33,14.4,152000.0,13.1048,13.1504,13.0774,13.1413,152000.0
2014-01-28 12:10:00,14.4,14.4,14.36,14.38,152400.0,13.1413,13.1413,13.1048,13.123,152400.0
2014-01-28 12:20:00,14.39,14.41,14.38,14.41,38000.0,13.1322,13.1504,13.123,13.1504,38000.0
2014-01-28 12:30:00,14.42,14.46,14.42,14.42,118400.0,13.1595,13.196,13.1595,13.1595,118400.0
2014-01-28 12:40:00,14.43,14.46,14.41,14.41,52000.0,13.1687,13.196,13.1504,13.1504,52000.0
2014-01-28 12:50:00,14.4,14.42,14.37,14.42,83200.0,13.1413,13.1595,13.1139,13.1595,83200.0
2014-01-28 13:00:00,14.42,14.43,14.39,14.41,87600.0,13.1595,13.1687,13.1322,13.1504,87600.0
2014-01-28 13:10:00,14.42,14.47,14.42,14.46,62400.0,13.1595,13.2052,13.1595,13.196,62400.0
2014-01-28 13:20:00,14.47,14.48,14.44,14.45,53600.0,13.2052,13.2143,13.1778,13.1869,53600.0
2014-01-28 13:30:00,14.45,14.47,14.4,14.42,42800.0,13.1869,13.2052,13.1413,13.1595,42800.0
2014-01-28 13:40:00,14.43,14.46,14.43,14.45,48800.0,13.1687,13.196,13.1687,13.1869,48800.0
2014-01-28 13:50:00,14.45,14.45,14.42,14.42,85200.0,13.1869,13.1869,13.1595,13.1595,85200.0
2014-01-28 14:00:00,14.42,14.46,14.4,14.45,74400.0,13.1595,13.196,13.1413,13.1869,74400.0
2014-01-28 14:10:00,14.44,14.46,14.44,14.45,82800.0,13.1778,13.196,13.1778,13.1869,82800.0
2014-01-28 14:20:00,14.45,14.48,14.45,14.46,59200.0,13.1869,13.2143,13.1869,13.196,59200.0
2014-01-28 14:30:00,14.45,14.49,14.45,14.48,191600.0,13.1869,13.2234,13.1869,13.2143,191600.0
2014-01-28 14:40:00,14.48,14.49,14.46,14.48,160000.0,13.2143,13.2234,13.196,13.2143,160000.0
2014-01-28 14:50:00,14.48,14.5,14.47,14.48,126400.0,13.2143,13.2325,13.2052,13.2143,126400.0
2014-01-28 15:00:00,14.49,14.49,14.44,14.47,80400.0,13.2234,13.2234,13.1778,13.2052,80400.0
2014-01-28 15:10:00,14.46,14.49,14.46,14.47,133600.0,13.196,13.2234,13.196,13.2052,133600.0
2014-01-28 15:20:00,14.48,14.49,14.47,14.48,49600.0,13.2143,13.2234,13.2052,13.2143,49600.0
2014-01-28 15:30:00,14.48,14.52,14.47,14.51,182400.0,13.2143,13.2508,13.2052,13.2417,182400.0
2014-01-28 15:40:00,14.51,14.51,14.46,14.48,239600.0,13.2417,13.2417,13.196,13.2143,239600.0
2014-01-28 15:50:00,14.48,14.5,14.44,14.48,499200.0,13.2143,13.2325,13.1778,13.2143,499200.0
2014-01-29 09:30:00,14.13,14.18,14.04,14.15,676800.0,12.8949,12.9405,12.8127,12.9131,676800.0
2014-01-29 09:40:00,14.15,14.26,14.15,14.2,384800.0,12.9131,13.0135,12.9131,12.9588,384800.0
2014-01-29 09:50:00,14.21,14.27,14.15,14.19,150000.0,12.9679,13.0226,12.9131,12.9496,150000.0
2014-01-29 10:00:00,14.22,14.31,14.21,14.29,83600.0,12.977,13.0591,12.9679,13.0409,83600.0
2014-01-29 10:10:00,14.29,14.29,14.17,14.17,124400.0,13.0409,13.0409,12.9314,12.9314,124400.0
2014-01-29 10:20:00,14.18,14.19,14.11,14.17,174000.0,12.9405,12.9496,12.8766,12.9314,174000.0
2014-01-29 10:30:00,14.17,14.24,14.17,14.24,118800.0,12.9314,12.9953,12.9314,12.9953,118800.0
2014-01-29 10:40:00,14.24,14.28,14.21,14.24,296800.0,12.9953,13.0318,12.9679,12.9953,296800.0
2014-01-29 10:50:00,14.24,14.28,14.22,14.22,121600.0,12.9953,13.0318,12.977,12.977,121600.0
2014-01-29 11:00:00,14.24,14.29,14.24,14.26,182800.0,12.9953,13.0409,12.9953,13.0135,182800.0
2014-01-29 11:10:00,14.27,14.32,14.24,14.27,143200.0,13.0226,13.0683,12.9953,13.0226,143200.0
2014-01-29 11:20:00,14.27,14.34,14.27,14.34,80800.0,13.0226,13.0865,13.0226,13.0865,80800.0
2014-01-29 11:30:00,14.35,14.35,14.31,14.31,94000.0,13.0956,13.0956,13.0591,13.0591,94000.0
2014-01-29 11:40:00,14.31,14.31,14.26,14.3,123200.0,13.0591,13.0591,13.0135,13.05,123200.0
2014-01-29 11:50:00,14.3,14.33,14.28,14.33,54000.0,13.05,13.0774,13.0318,13.0774,54000.0
2014-01-29 12:00:00,14.34,14.34,14.28,14.28,63200.0,13.0865,13.0865,13.0318,13.0318,63200.0
2014-01-29 12:10:00,14.29,14.29,14.24,14.26,98400.0,13.0409,13.0409,12.9953,13.0135,98400.0
2014-01-29 12:20:00,14.27,14.28,14.22,14.22,74400.0,13.0226,13.0318,12.977,12.977,74400.0
2014-01-29 12:30:00,14.22,14.23,14.17,14.19,165200.0,12.977,12.9861,12.9314,12.9496,165200.0
2014-01-29 12:40:00,14.21,14.24,14.21,14.24,23200.0,12.9679,12.9953,12.9679,12.9953,23200.0
2014-01-29 12:50:00,14.23,14.24,14.22,14.23,66800.0,12.9861,12.9953,12.977,12.9861,66800.0
2014-01-29 13:00:00,14.22,14.22,14.18,14.21,25200.0,12.977,12.977,12.9405,12.9679,25200.0
2014-01-29 13:10:00,14.21,14.23,14.16,14.19,58000.0,12.9679,12.9861,12.9223,12.9496,58000.0
2014-01-29 13:20:00,14.18,14.21,14.18,14.19,64400.0,12.9405,12.9679,12.9405,12.9496,64400.0
2014-01-29 13:30:00,14.19,14.22,14.19,14.19,105600.0,12.9496,12.977,12.9496,12.9496,105600.0
2014-01-29 13:40:00,14.17,14.19,14.13,14.19,55200.0,12.9314,12.9496,12.8949,12.9496,55200.0
2014-01-29 13:50:00,14.19,14.23,14.17,14.22,153600.0,12.9496,12.9861,12.9314,12.977,153600.0
2014-01-29 14:00:00,14.18,14.31,14.03,14.13,499600.0,12.9405,13.0591,12.8036,12.8949,499600.0
2014-01-29 14:10:00,14.15,14.15,13.95,13.99,314800.0,12.9131,12.9131,12.7306,12.7671,314800.0
2014-01-29 14:20:00,13.99,14.17,13.97,14.15,412000.0,12.7671,12.9314,12.7489,12.9131,412000.0
2014-01-29 14:30:00,14.14,14.24,14.11,14.24,263600.0,12.904,12.9953,12.8766,12.9953,263600.0
2014-01-29 14:40:00,14.24,14.27,14.15,14.16,139200.0,12.9953,13.0226,12.9131,12.9223,139200.0
2014-01-29 14:50:00,14.17,14.19,14.03,14.05,216000.0,12.9314,12.9496,12.8036,12.8219,216000.0
2014-01-29 15:00:00,14.05,14.08,14.0,14.06,121200.0,12.8219,12.8492,12.7762,12.831,121200.0
2014-01-29 15:10:00,14.06,14.06,13.96,13.97,320000.0,12.831,12.831,12.7397,12.7489,320000.0
2014-01-29 15:20:00,13.97,14.07,13.97,14.01,138400.0,12.7489,12.8401,12.7489,12.7854,138400.0
2014-01-29 15:30:00,14.01,14.06,13.96,14.05,243600.0,12.7854,12.831,12.7397,12.8219,243600.0
2014-01-29 15:40:00,14.03,14.14,14.01,14.09,965600.0,12.8036,12.904,12.7854,12.8584,965600.0
2014-01-29 15:50:00,14.08,14.09,14.03,14.06,320000.0,12.8492,12.8584,12.8036,12.831,320000.0
2014-01-30 09:30:00,14.41,14.45,14.38,14.4,788800.0,13.1504,13.1869,13.123,13.1413,788800.0
2014-01-30 09:40:00,14.4,14.41,14.33,14.36,448000.0,13.1413,13.1504,13.0774,13.1048,448000.0
2014-01-30 09:50:00,14.36,14.38,14.3,14.32,409600.0,13.1048,13.123,13.05,13.0683,409600.0
2014-01-30 10:00:00,14.34,14.39,14.29,14.31,285200.0,13.0865,13.1322,13.0409,13.0591,285200.0
2014-01-30 10:10:00,14.32,14.34,14.28,14.31,169600.0,13.0683,13.0865,13.0318,13.0591,169600.0
2014-01-30 10:20:00,14.32,14.4,14.31,14.34,388400.0,13.0683,13.1413,13.0591,13.0865,388400.0
2014-01-30 10:30:00,14.35,14.41,14.35,14.41,232000.0,13.0956,13.1504,13.0956,13.1504,232000.0
2014-01-30 10:40:00,14.41,14.43,14.37,14.37,380400.0,13.1504,13.1687,13.1139,13.1139,380400.0
2014-01-30 10:50:00,14.37,14.41,14.36,14.4,202800.0,13.1139,13.1504,13.1048,13.1413,202800.0
2014-01-30 11:00:00,14.4,14.4,14.36,14.38,193600.0,13.1413,13.1413,13.1048,13.123,193600.0
2014-01-30 11:10:00,14.38,14.43,14.36,14.43,188400.0,13.123,13.1687,13.1048,13.1687,188400.0
2014-01-30 11:20:00,14.44,14.47,14.43,14.44,158800.0,13.1778,13.2052,13.1687,13.1778,158800.0
2014-01-30 11:30:00,14.44,14.49,14.44,14.47,132000.0,13.1778,13.2234,13.1778,13.2052,132000.0
2014-01-30 11:40:00,14.47,14.55,14.47,14.54,173600.0,13.2052,13.2782,13.2052,13.269,173600.0
2014-01-30 11:50:00,14.53,14.6,14.53,14.57,286800.0,13.2599,13.3238,13.2599,13.2964,286800.0
2014-01-30 12:00:00,14.58,14.58,14.55,14.57,181600.0,13.3055,13.3055,13.2782,13.2964,181600.0
2014-01-30 12:10:00,14.56,14.59,14.55,14.55,250800.0,13.2873,13.3147,13.2782,13.2782,250800.0
2014-01-30 12:20:00,14.55,14.57,14.54,14.54,104000.0,13.2782,13.2964,13.269,13.269,104000.0
2014-01-30 12:30:00,14.55,14.6,14.55,14.6,98000.0,13.2782,13.3238,13.2782,13.3238,98000.0
2014-01-30 12:40:00,14.6,14.63,14.6,14.63,115200.0,13.3238,13.3512,13.3238,13.3512,115200.0
2014-01-30 12:50:00,14.63,14.63,14.61,14.62,118800.0,13.3512,13.3512,13.3329,13.342,118800.0
2014-01-30 13:00:00,14.61,14.61,14.6,14.6,70400.0,13.3329,13.3329,13.3238,13.3238,70400.0
2014-01-30 13:10:00,14.6,14.6,14.57,14.59,183200.0,13.3238,13.3238,13.2964,13.3147,183200.0
2014-01-30 13:20:00,14.58,14.6,14.56,14.56,60400.0,13.3055,13.3238,13.2873,13.2873,60400.0
2014-01-30 13:30:00,14.57,14.57,14.53,14.54,124000.0,13.2964,13.2964,13.2599,13.269,124000.0
2014-01-30 13:40:00,14.54,14.57,14.54,14.56,74800.0,13.269,13.2964,13.269,13.2873,74800.0
2014-01-30 13:50:00,14.57,14.58,14.53,14.54,56800.0,13.2964,13.3055,13.2599,13.269,56800.0
2014-01-30 14:00:00,14.54,14.54,14.49,14.49,141600.0,13.269,13.269,13.2234,13.2234,141600.0
2014-01-30 14:10:00,14.49,14.5,14.47,14.48,70000.0,13.2234,13.2325,13.2052,13.2143,70000.0
2014-01-30 14:20:00,14.49,14.54,14.49,14.54,160800.0,13.2234,13.269,13.2234,13.269,160800.0
2014-01-30 14:30:00,14.54,14.56,14.53,14.55,148800.0,13.269,13.2873,13.2599,13.2782,148800.0
2014-01-30 14:40:00,14.55,14.56,14.51,14.52,155600.0,13.2782,13.2873,13.2417,13.2508,155600.0
2014-01-30 14:50:00,14.52,14.55,14.52,14.53,104000.0,13.2508,13.2782,13.2508,13.2599,104000.0
2014-01-30 15:00:00,14.54,14.59,14.54,14.56,320400.0,13.269,13.3147,13.269,13.2873,320400.0
2014-01-30 15:10:00,14.57,14.61,14.57,14.6,175200.0,13.2964,13.3329,13.2964,13.3238,175200.0
2014-01-30 15:20:00,14.59,14.61,14.58,14.59,148800.0,13.3147,13.3329,13.3055,13.3147,148800.0
2014-01-30 15:30:00,14.59,14.6,14.55,14.56,208400.0,13.3147,13.3238,13.2782,13.2873,208400.0
2014-01-30 15:40:00,14.56,14.57,14.5,14.5,323600.0,13.2873,13.2964,13.2325,13.2325,323600.0
2014-01-30 15:50:00,14.51,14.55,14.5,14.52,401200.0,13.2417,13.2782,13.2325,13.2508,401200.0
2014-01-31 09:30:00,13.96,14.06,13.94,14.01,637200.0,12.7397,12.831,12.7215,12.7854,637200.0
2014-01-31 09:40:00,14.01,14.09,13.98,14.09,459200.0,12.7854,12.8584,12.758,12.8584,459200.0
2014-01-31 09:50:00,14.1,14.13,14.05,14.07,298400.0,12.8675,12.8949,12.8219,12.8401,298400.0
2014-01-31 10:00:00,14.06,14.17,14.05,14.14,213600.0,12.831,12.9314,12.8219,12.904,213600.0
2014-01-31 10:10:00,14.14,14.17,14.12,14.14,161200.0,12.904,12.9314,12.8858,12.904,161200.0
2014-01-31 10:20:00,14.13,14.14,14.02,14.03,180000.0,12.8949,12.904,12.7945,12.8036,180000.0
2014-01-31 10:30:00,14.03,14.08,14.03,14.06,171600.0,12.8036,12.8492,12.8036,12.831,171600.0
2014-01-31 10:40:00,14.08,14.18,14.04,14.18,279600.0,12.8492,12.9405,12.8127,12.9405,279600.0
2014-01-31 10:50:00,14.17,14.23,14.16,14.17,454000.0,12.9314,12.9861,12.9223,12.9314,454000.0
2014-01-31 11:00:00,14.18,14.32,14.15,14.32,368800.0,12.9405,13.0683,12.9131,13.0683,368800.0
2014-01-31 11:10:00,14.32,14.33,14.24,14.25,282000.0,13.0683,13.0774,12.9953,13.0044,282000.0
2014-01-31 11:20:00,14.25,14.35,14.24,14.35,146400.0,13.0044,13.0956,12.9953,13.0956,146400.0
2014-01-31 11:30:00,14.35,14.37,14.28,14.29,163600.0,13.0956,13.1139,13.0318,13.0409,163600.0
2014-01-31 11:40:00,14.29,14.33,14.28,14.29,158800.0,13.0409,13.0774,13.0318,13.0409,158800.0
2014-01-31 11:50:00,14.29,14.34,14.28,14.34,139600.0,13.0409,13.0865,13.0318,13.0865,139600.0
2014-01-31 12:00:00,14.35,14.4,14.35,14.38,288400.0,13.0956,13.1413,13.0956,13.123,288400.0
2014-01-31 12:10:00,14.4,14.41,14.36,14.36,146000.0,13.1413,13.1504,13.1048,13.1048,146000.0
2014-01-31 12:20:00,14.36,14.36,14.32,14.35,106000.0,13.1048,13.1048,13.0683,13.0956,106000.0
2014-01-31 12:30:00,14.35,14.35,14.27,14.3,127600.0,13.0956,13.0956,13.0226,13.05,127600.0
2014-01-31 12:40:00,14.29,14.35,14.26,14.32,120000.0,13.0409,13.0956,13.0135,13.0683,120000.0
2014-01-31 12:50:00,14.32,14.36,14.31,14.33,84800.0,13.0683,13.1048,13.0591,13.0774,84800.0
2014-01-31 13:00:00,14.33,14.35,14.26,14.3,140000.0,13.0774,13.0956,13.0135,13.05,140000.0
2014-01-31 13:10:00,14.29,14.31,14.27,14.29,69200.0,13.0409,13.0591,13.0226,13.0409,69200.0
2014-01-31 13:20:00,14.26,14.3,14.26,14.29,102000.0,13.0135,13.05,13.0135,13.0409,102000.0
2014-01-31 13:30:00,14.29,14.32,14.29,14.32,68400.0,13.0409,13.0683,13.0409,13.0683,68400.0
2014-01-31 13:40:00,14.33,14.4,14.33,14.39,211200.0,13.0774,13.1413,13.0774,13.1322,211200.0
2014-01-31 13:50:00,14.39,14.45,14.39,14.45,196000.0,13.1322,13.1869,13.1322,13.1869,196000.0
2014-01-31 14:00:00,14.45,14.49,14.44,14.45,322800.0,13.1869,13.2234,13.1778,13.1869,322800.0
2014-01-31 14:10:00,14.45,14.45,14.41,14.43,194400.0,13.1869,13.1869,13.1504,13.1687,194400.0
2014-01-31 14:20:00,14.43,14.46,14.42,14.45,103600.0,13.1687,13.196,13.1595,13.1869,103600.0
2014-01-31 14:30:00,14.46,14.49,14.43,14.48,115200.0,13.196,13.2234,13.1687,13.2143,115200.0
2014-01-31 14:40:00,14.49,14.52,14.46,14.51,274400.0,13.2234,13.2508,13.196,13.2417,274400.0
2014-01-31 14:50:00,14.51,14.51,14.42,14.43,309200.0,13.2417,13.2417,13.1595,13.1687,309200.0
2014-01-31 15:00:00,14.42,14.42,14.33,14.34,332800.0,13.1595,13.1595,13.0774,13.0865,332800.0
2014-01-31 15:10:00,14.33,14.37,14.3,14.3,164400.0,13.0774,13.1139,13.05,13.05,164400.0
2014-01-31 15:20:00,14.31,14.34,14.28,14.31,196800.0,13.0591,13.0865,13.0318,13.0591,196800.0
2014-01-31 15:30:00,14.31,14.35,14.28,14.3,145200.0,13.0591,13.0956,13.0318,13.05,145200.0
2014-01-31 15:40:00,14.29,14.31,14.23,14.28,225200.0,13.0409,13.0591,12.9861,13.0318,225200.0
2014-01-31 15:50:00,14.28,14.28,14.18,14.23,426400.0,13.0318,13.0318,12.9405,12.9861,426400.0
2014-02-03 09:30:00,14.19,14.29,14.18,14.25,752000.0,12.9496,13.0409,12.9405,13.0044,752000.0
2014-02-03 09:40:00,14.23,14.26,14.06,14.07,373200.0,12.9861,13.0135,12.831,12.8401,373200.0
2014-02-03 09:50:00,14.08,14.15,14.08,14.13,284000.0,12.8492,12.9131,12.8492,12.8949,284000.0
2014-02-03 10:00:00,14.12,14.12,13.94,13.99,494400.0,12.8858,12.8858,12.7215,12.7671,494400.0
2014-02-03 10:10:00,13.97,13.98,13.77,13.78,434400.0,12.7489,12.758,12.5663,12.5755,434400.0
2014-02-03 10:20:00,13.79,13.84,13.77,13.83,323200.0,12.5846,12.6302,12.5663,12.6211,323200.0
2014-02-03 10:30:00,13.82,13.9,13.79,13.9,194400.0,12.612,12.685,12.5846,12.685,194400.0
2014-02-03 10:40:00,13.9,13.93,13.88,13.9,162400.0,12.685,12.7124,12.6667,12.685,162400.0
2014-02-03 10:50:00,13.89,13.91,13.81,13.83,223200.0,12.6759,12.6941,12.6028,12.6211,223200.0
2014-02-03 11:00:00,13.81,13.83,13.72,13.72,420000.0,12.6028,12.6211,12.5207,12.5207,420000.0
2014-02-03 11:10:00,13.73,13.74,13.64,13.69,839600.0,12.5298,12.539,12.4477,12.4933,839600.0
2014-02-03 11:20:00,13.68,13.72,13.67,13.69,704400.0,12.4842,12.5207,12.4751,12.4933,704400.0
2014-02-03 11:30:00,13.68,13.73,13.66,13.69,941200.0,12.4842,12.5298,12.466,12.4933,941200.0
2014-02-03 11:40:00,13.69,13.71,13.59,13.61,584400.0,12.4933,12.5116,12.4021,12.4203,584400.0
2014-02-03 11:50:00,13.61,13.65,13.56,13.57,580000.0,12.4203,12.4568,12.3747,12.3838,580000.0
2014-02-03 12:00:00,13.58,13.58,13.48,13.56,498400.0,12.393,12.393,12.3017,12.3747,498400.0
2014-02-03 12:10:00,13.56,13.56,13.5,13.53,347600.0,12.3747,12.3747,12.3199,12.3473,347600.0
2014-02-03 12:20:00,13.52,13.58,13.47,13.58,296800.0,12.3382,12.393,12.2926,12.393,296800.0
2014-02-03 12:30:00,13.57,13.62,13.55,13.56,319200.0,12.3838,12.4295,12.3656,12.3747,319200.0
2014-02-03 12:40:00,13.56,13.62,13.56,13.6,192400.0,12.3747,12.4295,12.3747,12.4112,192400.0
2014-02-03 12:50:00,13.6,13.62,13.56,13.56,300000.0,12.4112,12.4295,12.3747,12.3747,300000.0
2014-02-03 13:00:00,13.55,13.57,13.45,13.48,696400.0,12.3656,12.3838,12.2743,12.3017,696400.0
2014-02-03 13:10:00,13.48,13.52,13.45,13.45,523600.0,12.3017,12.3382,12.2743,12.2743,523600.0
2014-02-03 13:20:00,13.45,13.47,13.37,13.4,536000.0,12.2743,12.2926,12.2013,12.2287,536000.0
2014-02-03 13:30:00,13.4,13.44,13.37,13.37,397200.0,12.2287,12.2652,12.2013,12.2013,397200.0
2014-02-03 13:40:00,13.36,13.41,13.31,13.34,434400.0,12.1922,12.2378,12.1466,12.1739,434400.0
2014-02-03 13:50:00,13.34,13.4,13.3,13.37,315200.0,12.1739,12.2287,12.1374,12.2013,315200.0
2014-02-03 14:00:00,13.35,13.42,13.34,13.38,281600.0,12.1831,12.2469,12.1739,12.2104,281600.0
2014-02-03 14:10:00,13.38,13.44,13.38,13.44,159200.0,12.2104,12.2652,12.2104,12.2652,159200.0
2014-02-03 14:20:00,13.44,13.44,13.38,13.42,237200.0,12.2652,12.2652,12.2104,12.2469,237200.0
2014-02-03 14:30:00,13.42,13.42,13.31,13.34,520000.0,12.2469,12.2469,12.1466,12.1739,520000.0
2014-02-03 14:40:00,13.34,13.37,13.3,13.34,1503200.0,12.1739,12.2013,12.1374,12.1739,1503200.0
2014-02-03 14:50:00,13.34,13.34,13.25,13.25,406800.0,12.1739,12.1739,12.0918,12.0918,406800.0
2014-02-03 15:00:00,13.25,13.29,13.24,13.29,487600.0,12.0918,12.1283,12.0827,12.1283,487600.0
2014-02-03 15:10:00,13.29,13.33,13.24,13.3,744800.0,12.1283,12.1648,12.0827,12.1374,744800.0
2014-02-03 15:20:00,13.31,13.33,13.26,13.33,486400.0,12.1466,12.1648,12.1009,12.1648,486400.0
2014-02-03 15:30:00,13.33,13.35,13.3,13.33,638800.0,12.1648,12.1831,12.1374,12.1648,638800.0
2014-02-03 15:40:00,13.34,13.34,13.2,13.21,770800.0,12.1739,12.1739,12.0462,12.0553,770800.0
2014-02-03 15:50:00,13.21,13.3,13.2,13.27,2340800.0,12.0553,12.1374,12.0462,12.1101,2340800.0
2014-02-04 09:30:00,13.46,13.49,13.4,13.4,832000.0,12.2834,12.3108,12.2287,12.2287,832000.0
2014-02-04 09:40:00,13.4,13.42,13.31,13.37,700800.0,12.2287,12.2469,12.1466,12.2013,700800.0
2014-02-04 09:50:00,13.37,13.53,13.35,13.49,778400.0,12.2013,12.3473,12.1831,12.3108,778400.0
2014-02-04 10:00:00,13.5,13.52,13.43,13.48,394400.0,12.3199,12.3382,12.2561,12.3017,394400.0
2014-02-04 10:10:00,13.48,13.52,13.44,13.47,302800.0,12.3017,12.3382,12.2652,12.2926,302800.0
2014-02-04 10:20:00,13.46,13.48,13.39,13.44,379600.0,12.2834,12.3017,12.2196,12.2652,379600.0
2014-02-04 10:30:00,13.45,13.52,13.45,13.5,423600.0,12.2743,12.3382,12.2743,12.3199,423600.0
2014-02-04 10:40:00,13.5,13.52,13.41,13.44,178800.0,12.3199,12.3382,12.2378,12.2652,178800.0
2014-02-04 10:50:00,13.44,13.44,13.39,13.42,206000.0,12.2652,12.2652,12.2196,12.2469,206000.0
2014-02-04 11:00:00,13.4,13.54,13.39,13.53,538800.0,12.2287,12.3564,12.2196,12.3473,538800.0
2014-02-04 11:10:00,13.52,13.53,13.47,13.47,199200.0,12.3382,12.3473,12.2926,12.2926,199200.0
2014-02-04 11:20:00,13.47,13.51,13.45,13.49,180000.0,12.2926,12.3291,12.2743,12.3108,180000.0
2014-02-04 11:30:00,13.49,13.54,13.47,13.54,258000.0,12.3108,12.3564,12.2926,12.3564,258000.0
2014-02-04 11:40:00,13.54,13.56,13.49,13.56,416400.0,12.3564,12.3747,12.3108,12.3747,416400.0
2014-02-04 11:50:00,13.55,13.6,13.53,13.6,481600.0,12.3656,12.4112,12.3473,12.4112,481600.0
2014-02-04 12:00:00,13.6,13.62,13.56,13.57,336400.0,12.4112,12.4295,12.3747,12.3838,336400.0
2014-02-04 12:10:00,13.56,13.59,13.56,13.56,196400.0,12.3747,12.4021,12.3747,12.3747,196400.0
2014-02-04 12:20:00,13.57,13.62,13.56,13.58,178400.0,12.3838,12.4295,12.3747,12.393,178400.0
2014-02-04 12:30:00,13.59,13.61,13.58,13.59,191600.0,12.4021,12.4203,12.393,12.4021,191600.0
2014-02-04 12:40:00,13.59,13.64,13.59,13.61,174000.0,12.4021,12.4477,12.4021,12.4203,174000.0
2014-02-04 12:50:00,13.62,13.62,13.59,13.61,286400.0,12.4295,12.4295,12.4021,12.4203,286400.0
2014-02-04 13:00:00,13.61,13.65,13.6,13.62,203600.0,12.4203,12.4568,12.4112,12.4295,203600.0
2014-02-04 13:10:00,13.62,13.62,13.55,13.57,195200.0,12.4295,12.4295,12.3656,12.3838,195200.0
2014-02-04 13:20:00,13.57,13.59,13.55,13.59,114400.0,12.3838,12.4021,12.3656,12.4021,114400.0
2014-02-04 13:30:00,13.59,13.61,13.55,13.59,268400.0,12.4021,12.4203,12.3656,12.4021,268400.0
2014-02-04 13:40:00,13.58,13.59,13.56,13.56,241200.0,12.393,12.4021,12.3747,12.3747,241200.0
2014-02-04 13:50:00,13.56,13.57,13.47,13.48,404000.0,12.3747,12.3838,12.2926,12.3017,404000.0
2014-02-04 14:00:00,13.48,13.51,13.46,13.5,221200.0,12.3017,12.3291,12.2834,12.3199,221200.0
2014-02-04 14:10:00,13.5,13.54,13.49,13.51,171200.0,12.3199,12.3564,12.3108,12.3291,171200.0
2014-02-04 14:20:00,13.49,13.56,13.49,13.55,74400.0,12.3108,12.3747,12.3108,12.3656,74400.0
2014-02-04 14:30:00,13.54,13.56,13.53,13.54,133200.0,12.3564,12.3747,12.3473,12.3564,133200.0
2014-02-04 14:40:00,13.55,13.61,13.55,13.57,331200.0,12.3656,12.4203,12.3656,12.3838,331200.0
2014-02-04 14:50:00,13.58,13.59,13.56,13.59,207600.0,12.393,12.4021,12.3747,12.4021,207600.0
2014-02-04 15:00:00,13.58,13.61,13.57,13.6,246400.0,12.393,12.4203,12.3838,12.4112,246400.0
2014-02-04 15:10:00,13.6,13.61,13.56,13.58,236400.0,12.4112,12.4203,12.3747,12.393,236400.0
2014-02-04 15:20:00,13.59,13.6,13.44,13.45,463200.0,12.4021,12.4112,12.2652,12.2743,463200.0
2014-02-04 15:30:00,13.45,13.56,13.43,13.55,457200.0,12.2743,12.3747,12.2561,12.3656,457200.0
2014-02-04 15:40:00,13.55,13.6,13.54,13.56,506400.0,12.3656,12.4112,12.3564,12.3747,506400.0
2014-02-04 15:50:00,13.56,13.61,13.54,13.55,463600.0,12.3747,12.4203,12.3564,12.3656,463600.0
2014-02-05 09:30:00,13.41,13.5,13.39,13.47,756400.0,12.2378,12.3199,12.2196,12.2926,756400.0
2014-02-05 09:40:00,13.47,13.49,13.35,13.35,306000.0,12.2926,12.3108,12.1831,12.1831,306000.0
2014-02-05 09:50:00,13.35,13.4,13.32,13.35,327600.0,12.1831,12.2287,12.1557,12.1831,327600.0
2014-02-05 10:00:00,13.38,13.55,13.38,13.39,590000.0,12.2104,12.3656,12.2104,12.2196,590000.0
2014-02-05 10:10:00,13.38,13.4,13.25,13.28,323600.0,12.2104,12.2287,12.0918,12.1192,323600.0
2014-02-05 10:20:00,13.3,13.31,13.17,13.24,538800.0,12.1374,12.1466,12.0188,12.0827,538800.0
2014-02-05 10:30:00,13.25,13.37,13.22,13.32,243200.0,12.0918,12.2013,12.0644,12.1557,243200.0
2014-02-05 10:40:00,13.34,13.37,13.25,13.27,271600.0,12.1739,12.2013,12.0918,12.1101,271600.0
2014-02-05 10:50:00,13.29,13.33,13.26,13.31,140800.0,12.1283,12.1648,12.1009,12.1466,140800.0
2014-02-05 11:00:00,13.31,13.31,13.22,13.22,86800.0,12.1466,12.1466,12.0644,12.0644,86800.0
2014-02-05 11:10:00,13.24,13.32,13.24,13.27,169600.0,12.0827,12.1557,12.0827,12.1101,169600.0
2014-02-05 11:20:00,13.3,13.4,13.29,13.4,134800.0,12.1374,12.2287,12.1283,12.2287,134800.0
2014-02-05 11:30:00,13.4,13.42,13.38,13.4,319200.0,12.2287,12.2469,12.2104,12.2287,319200.0
2014-02-05 11:40:00,13.4,13.49,13.39,13.47,134400.0,12.2287,12.3108,12.2196,12.2926,134400.0
2014-02-05 11:50:00,13.47,13.52,13.46,13.5,378000.0,12.2926,12.3382,12.2834,12.3199,378000.0
2014-02-05 12:00:00,13.5,13.53,13.5,13.5,180400.0,12.3199,12.3473,12.3199,12.3199,180400.0
2014-02-05 12:10:00,13.49,13.49,13.45,13.48,142000.0,12.3108,12.3108,12.2743,12.3017,142000.0
2014-02-05 12:20:00,13.49,13.55,13.47,13.47,140400.0,12.3108,12.3656,12.2926,12.2926,140400.0
2014-02-05 12:30:00,13.47,13.5,13.46,13.46,90800.0,12.2926,12.3199,12.2834,12.2834,90800.0
2014-02-05 12:40:00,13.46,13.49,13.46,13.47,88800.0,12.2834,12.3108,12.2834,12.2926,88800.0
2014-02-05 12:50:00,13.47,13.51,13.47,13.5,53600.0,12.2926,12.3291,12.2926,12.3199,53600.0
2014-02-05 13:00:00,13.51,13.6,13.5,13.6,132800.0,12.3291,12.4112,12.3199,12.4112,132800.0
2014-02-05 13:10:00,13.6,13.6,13.56,13.58,82800.0,12.4112,12.4112,12.3747,12.393,82800.0
2014-02-05 13:20:00,13.59,13.59,13.52,13.54,186800.0,12.4021,12.4021,12.3382,12.3564,186800.0
2014-02-05 13:30:00,13.54,13.56,13.53,13.55,59200.0,12.3564,12.3747,12.3473,12.3656,59200.0
2014-02-05 13:40:00,13.56,13.58,13.53,13.55,122800.0,12.3747,12.393,12.3473,12.3656,122800.0
2014-02-05 13:50:00,13.56,13.59,13.56,13.56,39600.0,12.3747,12.4021,12.3747,12.3747,39600.0
2014-02-05 14:00:00,13.56,13.59,13.53,13.53,60000.0,12.3747,12.4021,12.3473,12.3473,60000.0
2014-02-05 14:10:00,13.55,13.55,13.5,13.51,30400.0,12.3656,12.3656,12.3199,12.3291,30400.0
2014-02-05 14:20:00,13.52,13.56,13.52,13.56,23200.0,12.3382,12.3747,12.3382,12.3747,23200.0
2014-02-05 14:30:00,13.55,13.58,13.48,13.48,91200.0,12.3656,12.393,12.3017,12.3017,91200.0
2014-02-05 14:40:00,13.49,13.51,13.49,13.5,83200.0,12.3108,12.3291,12.3108,12.3199,83200.0
2014-02-05 14:50:00,13.51,13.53,13.45,13.47,118800.0,12.3291,12.3473,12.2743,12.2926,118800.0
2014-02-05 15:00:00,13.47,13.5,13.45,13.5,107600.0,12.2926,12.3199,12.2743,12.3199,107600.0
2014-02-05 15:10:00,13.51,13.53,13.5,13.53,86400.0,12.3291,12.3473,12.3199,12.3473,86400.0
2014-02-05 15:20:00,13.53,13.56,13.5,13.56,114000.0,12.3473,12.3747,12.3199,12.3747,114000.0
2014-02-05 15:30:00,13.55,13.56,13.51,13.54,140000.0,12.3656,12.3747,12.3291,12.3564,140000.0
2014-02-05 15:40:00,13.54,13.59,13.51,13.57,176000.0,12.3564,12.4021,12.3291,12.3838,176000.0
2014-02-05 15:50:00,13.56,13.56,13.48,13.49,298000.0,12.3747,12.3747,12.3017,12.3108,298000.0
2014-02-06 09:30:00,13.6,13.75,13.6,13.73,624800.0,12.4112,12.5481,12.4112,12.5298,624800.0
2014-02-06 09:40:00,13.74,13.76,13.7,13.75,340800.0,12.539,12.5572,12.5025,12.5481,340800.0
2014-02-06 09:50:00,13.75,13.8,13.74,13.8,280800.0,12.5481,12.5937,12.539,12.5937,280800.0
2014-02-06 10:00:00,13.8,13.84,13.77,13.83,176800.0,12.5937,12.6302,12.5663,12.6211,176800.0
2014-02-06 10:10:00,13.83,13.84,13.8,13.83,108400.0,12.6211,12.6302,12.5937,12.6211,108400.0
2014-02-06 10:20:00,13.82,13.86,13.81,13.85,133600.0,12.612,12.6485,12.6028,12.6394,133600.0
2014-02-06 10:30:00,13.85,13.89,13.85,13.88,158000.0,12.6394,12.6759,12.6394,12.6667,158000.0
2014-02-06 10:40:00,13.88,13.96,13.88,13.93,250400.0,12.6667,12.7397,12.6667,12.7124,250400.0
2014-02-06 10:50:00,13.94,13.94,13.88,13.9,351600.0,12.7215,12.7215,12.6667,12.685,351600.0
2014-02-06 11:00:00,13.9,13.94,13.89,13.92,118000.0,12.685,12.7215,12.6759,12.7032,118000.0
2014-02-06 11:10:00,13.92,13.93,13.88,13.88,66800.0,12.7032,12.7124,12.6667,12.6667,66800.0
2014-02-06 11:20:00,13.88,13.9,13.87,13.87,108000.0,12.6667,12.685,12.6576,12.6576,108000.0
2014-02-06 11:30:00,13.88,13.91,13.88,13.9,44400.0,12.6667,12.6941,12.6667,12.685,44400.0
2014-02-06 11:40:00,13.9,13.94,13.9,13.93,88800.0,12.685,12.7215,12.685,12.7124,88800.0
2014-02-06 11:50:00,13.94,13.96,13.88,13.89,243200.0,12.7215,12.7397,12.6667,12.6759,243200.0
2014-02-06 12:00:00,13.89,13.93,13.89,13.93,82400.0,12.6759,12.7124,12.6759,12.7124,82400.0
2014-02-06 12:10:00,13.95,13.95,13.92,13.94,114000.0,12.7306,12.7306,12.7032,12.7215,114000.0
2014-02-06 12:20:00,13.94,13.94,13.92,13.93,144400.0,12.7215,12.7215,12.7032,12.7124,144400.0
2014-02-06 12:30:00,13.93,13.94,13.92,13.93,52800.0,12.7124,12.7215,12.7032,12.7124,52800.0
2014-02-06 12:40:00,13.92,13.96,13.91,13.92,96400.0,12.7032,12.7397,12.6941,12.7032,96400.0
2014-02-06 12:50:00,13.92,13.94,13.9,13.91,97200.0,12.7032,12.7215,12.685,12.6941,97200.0
2014-02-06 13:00:00,13.91,13.94,13.91,13.93,62400.0,12.6941,12.7215,12.6941,12.7124,62400.0
2014-02-06 13:10:00,13.93,13.93,13.87,13.88,152000.0,12.7124,12.7124,12.6576,12.6667,152000.0
2014-02-06 13:20:00,13.88,13.89,13.85,13.87,437200.0,12.6667,12.6759,12.6394,12.6576,437200.0
2014-02-06 13:30:00,13.87,13.9,13.87,13.88,104000.0,12.6576,12.685,12.6576,12.6667,104000.0
2014-02-06 13:40:00,13.88,13.91,13.87,13.91,128000.0,12.6667,12.6941,12.6576,12.6941,128000.0
2014-02-06 13:50:00,13.9,13.9,13.88,13.88,72000.0,12.685,12.685,12.6667,12.6667,72000.0
2014-02-06 14:00:00,13.88,13.92,13.88,13.92,168000.0,12.6667,12.7032,12.6667,12.7032,168000.0
2014-02-06 14:10:00,13.92,13.99,13.92,13.97,421600.0,12.7032,12.7671,12.7032,12.7489,421600.0
2014-02-06 14:20:00,13.97,14.02,13.97,13.99,199600.0,12.7489,12.7945,12.7489,12.7671,199600.0
2014-02-06 14:30:00,14.0,14.01,13.97,13.99,197200.0,12.7762,12.7854,12.7489,12.7671,197200.0
2014-02-06 14:40:00,13.99,13.99,13.94,13.96,166400.0,12.7671,12.7671,12.7215,12.7397,166400.0
2014-02-06 14:50:00,13.96,13.99,13.95,13.98,106000.0,12.7397,12.7671,12.7306,12.758,106000.0
2014-02-06 15:00:00,13.99,14.01,13.97,14.01,192400.0,12.7671,12.7854,12.7489,12.7854,192400.0
2014-02-06 15:10:00,14.01,14.01,13.97,14.0,186000.0,12.7854,12.7854,12.7489,12.7762,186000.0
2014-02-06 15:20:00,13.99,14.0,13.97,13.99,115200.0,12.7671,12.7762,12.7489,12.7671,115200.0
2014-02-06 15:30:00,13.99,13.99,13.96,13.99,115600.0,12.7671,12.7671,12.7397,12.7671,115600.0
2014-02-06 15:40:00,13.99,14.02,13.96,13.97,322000.0,12.7671,12.7945,12.7397,12.7489,322000.0
2014-02-06 15:50:00,13.97,14.03,13.96,14.01,514800.0,12.7489,12.8036,12.7397,12.7854,514800.0
2014-02-07 09:30:00,14.23,14.3,14.18,14.29,1269600.0,12.9861,13.05,12.9405,13.0409,1269600.0
2014-02-07 09:40:00,14.3,14.37,14.27,14.3,610400.0,13.05,13.1139,13.0226,13.05,610400.0
2014-02-07 09:50:00,14.29,14.3,14.22,14.28,690400.0,13.0409,13.05,12.977,13.0318,690400.0
2014-02-07 10:00:00,14.28,14.33,14.24,14.27,458400.0,13.0318,13.0774,12.9953,13.0226,458400.0
2014-02-07 10:10:00,14.27,14.27,14.13,14.15,647200.0,13.0226,13.0226,12.8949,12.9131,647200.0
2014-02-07 10:20:00,14.15,14.21,14.1,14.12,395600.0,12.9131,12.9679,12.8675,12.8858,395600.0
2014-02-07 10:30:00,14.12,14.18,14.12,14.18,311200.0,12.8858,12.9405,12.8858,12.9405,311200.0
2014-02-07 10:40:00,14.18,14.19,14.11,14.17,247200.0,12.9405,12.9496,12.8766,12.9314,247200.0
2014-02-07 10:50:00,14.18,14.25,14.15,14.23,512400.0,12.9405,13.0044,12.9131,12.9861,512400.0
2014-02-07 11:00:00,14.23,14.24,14.2,14.2,244000.0,12.9861,12.9953,12.9588,12.9588,244000.0
2014-02-07 11:10:00,14.2,14.27,14.2,14.23,342000.0,12.9588,13.0226,12.9588,12.9861,342000.0
2014-02-07 11:20:00,14.22,14.27,14.22,14.26,165200.0,12.977,13.0226,12.977,13.0135,165200.0
2014-02-07 11:30:00,14.27,14.3,14.27,14.29,180800.0,13.0226,13.05,13.0226,13.0409,180800.0
2014-02-07 11:40:00,14.3,14.36,14.28,14.36,276800.0,13.05,13.1048,13.0318,13.1048,276800.0
2014-02-07 11:50:00,14.37,14.38,14.35,14.38,313200.0,13.1139,13.123,13.0956,13.123,313200.0
2014-02-07 12:00:00,14.38,14.38,14.33,14.33,374800.0,13.123,13.123,13.0774,13.0774,374800.0
2014-02-07 12:10:00,14.33,14.36,14.33,14.36,114800.0,13.0774,13.1048,13.0774,13.1048,114800.0
2014-02-07 12:20:00,14.36,14.37,14.35,14.36,84800.0,13.1048,13.1139,13.0956,13.1048,84800.0
2014-02-07 12:30:00,14.36,14.38,14.33,14.33,114000.0,13.1048,13.123,13.0774,13.0774,114000.0
2014-02-07 12:40:00,14.33,14.35,14.33,14.34,44000.0,13.0774,13.0956,13.0774,13.0865,44000.0
2014-02-07 12:50:00,14.34,14.37,14.34,14.37,92800.0,13.0865,13.1139,13.0865,13.1139,92800.0
2014-02-07 13:00:00,14.38,14.38,14.37,14.38,110400.0,13.123,13.123,13.1139,13.123,110400.0
2014-02-07 13:10:00,14.38,14.41,14.38,14.4,212400.0,13.123,13.1504,13.123,13.1413,212400.0
2014-02-07 13:20:00,14.41,14.41,14.4,14.4,114800.0,13.1504,13.1504,13.1413,13.1413,114800.0
2014-02-07 13:30:00,14.4,14.42,14.39,14.41,79600.0,13.1413,13.1595,13.1322,13.1504,79600.0
2014-02-07 13:40:00,14.42,14.47,14.42,14.46,388000.0,13.1595,13.2052,13.1595,13.196,388000.0
2014-02-07 13:50:00,14.46,14.5,14.44,14.49,328000.0,13.196,13.2325,13.1778,13.2234,328000.0
2014-02-07 14:00:00,14.49,14.51,14.47,14.49,231600.0,13.2234,13.2417,13.2052,13.2234,231600.0
2014-02-07 14:10:00,14.49,14.51,14.47,14.47,160000.0,13.2234,13.2417,13.2052,13.2052,160000.0
2014-02-07 14:20:00,14.48,14.51,14.48,14.49,145200.0,13.2143,13.2417,13.2143,13.2234,145200.0
2014-02-07 14:30:00,14.49,14.51,14.46,14.47,248000.0,13.2234,13.2417,13.196,13.2052,248000.0
2014-02-07 14:40:00,14.48,14.52,14.47,14.48,160400.0,13.2143,13.2508,13.2052,13.2143,160400.0
2014-02-07 14:50:00,14.48,14.5,14.47,14.49,162800.0,13.2143,13.2325,13.2052,13.2234,162800.0
2014-02-07 15:00:00,14.5,14.54,14.5,14.52,217600.0,13.2325,13.269,13.2325,13.2508,217600.0
2014-02-07 15:10:00,14.53,14.54,14.51,14.52,160000.0,13.2599,13.269,13.2417,13.2508,160000.0
2014-02-07 15:20:00,14.53,14.53,14.5,14.53,148000.0,13.2599,13.2599,13.2325,13.2599,148000.0
2014-02-07 15:30:00,14.54,14.57,14.54,14.55,265200.0,13.269,13.2964,13.269,13.2782,265200.0
2014-02-07 15:40:00,14.55,14.6,14.55,14.56,406400.0,13.2782,13.3238,13.2782,13.2873,406400.0
2014-02-07 15:50:00,14.56,14.58,14.52,14.55,646000.0,13.2873,13.3055,13.2508,13.2782,646000.0
2014-02-10 09:30:00,14.56,14.57,14.47,14.55,455600.0,13.2873,13.2964,13.2052,13.2782,455600.0
2014-02-10 09:40:00,14.54,14.59,14.49,14.58,392000.0,13.269,13.3147,13.2234,13.3055,392000.0
2014-02-10 09:50:00,14.58,14.59,14.53,14.57,320000.0,13.3055,13.3147,13.2599,13.2964,320000.0
2014-02-10 10:00:00,14.57,14.57,14.53,14.54,244000.0,13.2964,13.2964,13.2599,13.269,244000.0
2014-02-10 10:10:00,14.53,14.59,14.53,14.56,110000.0,13.2599,13.3147,13.2599,13.2873,110000.0
2014-02-10 10:20:00,14.56,14.58,14.55,14.56,101600.0,13.2873,13.3055,13.2782,13.2873,101600.0
2014-02-10 10:30:00,14.56,14.56,14.51,14.52,266800.0,13.2873,13.2873,13.2417,13.2508,266800.0
2014-02-10 10:40:00,14.52,14.53,14.45,14.45,338000.0,13.2508,13.2599,13.1869,13.1869,338000.0
2014-02-10 10:50:00,14.45,14.5,14.45,14.48,202000.0,13.1869,13.2325,13.1869,13.2143,202000.0
2014-02-10 11:00:00,14.49,14.49,14.44,14.47,250400.0,13.2234,13.2234,13.1778,13.2052,250400.0
2014-02-10 11:10:00,14.47,14.51,14.47,14.51,284400.0,13.2052,13.2417,13.2052,13.2417,284400.0
2014-02-10 11:20:00,14.51,14.53,14.49,14.51,231600.0,13.2417,13.2599,13.2234,13.2417,231600.0
2014-02-10 11:30:00,14.53,14.54,14.51,14.51,141200.0,13.2599,13.269,13.2417,13.2417,141200.0
2014-02-10 11:40:00,14.52,14.56,14.52,14.56,144000.0,13.2508,13.2873,13.2508,13.2873,144000.0
2014-02-10 11:50:00,14.56,14.58,14.54,14.56,180400.0,13.2873,13.3055,13.269,13.2873,180400.0
2014-02-10 12:00:00,14.55,14.56,14.52,14.54,161200.0,13.2782,13.2873,13.2508,13.269,161200.0
2014-02-10 12:10:00,14.54,14.56,14.53,14.55,197200.0,13.269,13.2873,13.2599,13.2782,197200.0
2014-02-10 12:20:00,14.55,14.57,14.53,14.53,116000.0,13.2782,13.2964,13.2599,13.2599,116000.0
2014-02-10 12:30:00,14.53,14.56,14.53,14.54,173200.0,13.2599,13.2873,13.2599,13.269,173200.0
2014-02-10 12:40:00,14.54,14.56,14.53,14.55,133200.0,13.269,13.2873,13.2599,13.2782,133200.0
2014-02-10 12:50:00,14.55,14.57,14.54,14.55,62800.0,13.2782,13.2964,13.269,13.2782,62800.0
2014-02-10 13:00:00,14.55,14.56,14.55,14.55,46800.0,13.2782,13.2873,13.2782,13.2782,46800.0
2014-02-10 13:10:00,14.55,14.56,14.52,14.55,184000.0,13.2782,13.2873,13.2508,13.2782,184000.0
2014-02-10 13:20:00,14.54,14.57,14.54,14.56,78000.0,13.269,13.2964,13.269,13.2873,78000.0
2014-02-10 13:30:00,14.56,14.58,14.56,14.58,59200.0,13.2873,13.3055,13.2873,13.3055,59200.0
2014-02-10 13:40:00,14.58,14.58,14.56,14.56,70000.0,13.3055,13.3055,13.2873,13.2873,70000.0
2014-02-10 13:50:00,14.57,14.57,14.55,14.57,90400.0,13.2964,13.2964,13.2782,13.2964,90400.0
2014-02-10 14:00:00,14.57,14.59,14.56,14.58,65200.0,13.2964,13.3147,13.2873,13.3055,65200.0
2014-02-10 14:10:00,14.58,14.6,14.58,14.59,177600.0,13.3055,13.3238,13.3055,13.3147,177600.0
2014-02-10 14:20:00,14.59,14.62,14.59,14.6,131600.0,13.3147,13.342,13.3147,13.3238,131600.0
2014-02-10 14:30:00,14.6,14.65,14.6,14.63,309600.0,13.3238,13.3694,13.3238,13.3512,309600.0
2014-02-10 14:40:00,14.64,14.65,14.62,14.63,250400.0,13.3603,13.3694,13.342,13.3512,250400.0
2014-02-10 14:50:00,14.63,14.64,14.62,14.63,144400.0,13.3512,13.3603,13.342,13.3512,144400.0
2014-02-10 15:00:00,14.63,14.63,14.6,14.61,124000.0,13.3512,13.3512,13.3238,13.3329,124000.0
2014-02-10 15:10:00,14.61,14.62,14.6,14.61,214400.0,13.3329,13.342,13.3238,13.3329,214400.0
2014-02-10 15:20:00,14.61,14.61,14.58,14.59,144800.0,13.3329,13.3329,13.3055,13.3147,144800.0
2014-02-10 15:30:00,14.59,14.63,14.58,14.62,244800.0,13.3147,13.3512,13.3055,13.342,244800.0
2014-02-10 15:40:00,14.62,14.63,14.58,14.6,360400.0,13.342,13.3512,13.3055,13.3238,360400.0
2014-02-10 15:50:00,14.6,14.64,14.59,14.63,339600.0,13.3238,13.3603,13.3147,13.3512,339600.0
2014-02-11 09:30:00,14.69,14.74,14.65,14.72,301200.0,13.4059,13.4516,13.3694,13.4333,301200.0
2014-02-11 09:40:00,14.74,14.81,14.7,14.8,651200.0,13.4516,13.5154,13.4151,13.5063,651200.0
2014-02-11 09:50:00,14.79,14.8,14.76,14.76,264400.0,13.4972,13.5063,13.4698,13.4698,264400.0
2014-02-11 10:00:00,14.77,14.79,14.73,14.77,74000.0,13.4789,13.4972,13.4424,13.4789,74000.0
2014-02-11 10:10:00,14.77,14.79,14.74,14.78,115200.0,13.4789,13.4972,13.4516,13.4881,115200.0
2014-02-11 10:20:00,14.8,14.85,14.79,14.83,267600.0,13.5063,13.5519,13.4972,13.5337,267600.0
2014-02-11 10:30:00,14.83,14.85,14.81,14.84,150800.0,13.5337,13.5519,13.5154,13.5428,150800.0
2014-02-11 10:40:00,14.85,14.85,14.83,14.83,102800.0,13.5519,13.5519,13.5337,13.5337,102800.0
2014-02-11 10:50:00,14.83,14.83,14.78,14.82,136400.0,13.5337,13.5337,13.4881,13.5246,136400.0
2014-02-11 11:00:00,14.82,14.88,14.82,14.84,117200.0,13.5246,13.5793,13.5246,13.5428,117200.0
2014-02-11 11:10:00,14.84,14.93,14.83,14.92,176400.0,13.5428,13.6249,13.5337,13.6158,176400.0
2014-02-11 11:20:00,14.92,14.97,14.91,14.97,266400.0,13.6158,13.6615,13.6067,13.6615,266400.0
2014-02-11 11:30:00,14.97,14.98,14.96,14.98,261600.0,13.6615,13.6706,13.6523,13.6706,261600.0
2014-02-11 11:40:00,14.99,15.0,14.97,14.99,153600.0,13.6797,13.6888,13.6615,13.6797,153600.0
2014-02-11 11:50:00,14.99,15.0,14.98,15.0,154400.0,13.6797,13.6888,13.6706,13.6888,154400.0
2014-02-11 12:00:00,15.0,15.01,14.97,14.97,161200.0,13.6888,13.698,13.6615,13.6615,161200.0
2014-02-11 12:10:00,14.97,14.98,14.95,14.98,140000.0,13.6615,13.6706,13.6432,13.6706,140000.0
2014-02-11 12:20:00,14.98,14.99,14.96,14.99,96400.0,13.6706,13.6797,13.6523,13.6797,96400.0
2014-02-11 12:30:00,14.99,15.02,14.99,14.99,94400.0,13.6797,13.7071,13.6797,13.6797,94400.0
2014-02-11 12:40:00,14.99,15.02,14.99,15.02,84800.0,13.6797,13.7071,13.6797,13.7071,84800.0
2014-02-11 12:50:00,15.02,15.03,14.99,15.02,57200.0,13.7071,13.7162,13.6797,13.7071,57200.0
2014-02-11 13:00:00,15.03,15.07,15.03,15.07,226800.0,13.7162,13.7527,13.7162,13.7527,226800.0
2014-02-11 13:10:00,15.07,15.12,15.07,15.1,333600.0,13.7527,13.7983,13.7527,13.7801,333600.0
2014-02-11 13:20:00,15.1,15.1,15.09,15.1,82400.0,13.7801,13.7801,13.771,13.7801,82400.0
2014-02-11 13:30:00,15.1,15.12,15.1,15.1,70400.0,13.7801,13.7983,13.7801,13.7801,70400.0
2014-02-11 13:40:00,15.11,15.13,15.1,15.11,83200.0,13.7892,13.8075,13.7801,13.7892,83200.0
2014-02-11 13:50:00,15.11,15.11,15.08,15.08,148800.0,13.7892,13.7892,13.7618,13.7618,148800.0
2014-02-11 14:00:00,15.09,15.09,15.06,15.09,135200.0,13.771,13.771,13.7436,13.771,135200.0
2014-02-11 14:10:00,15.09,15.09,15.06,15.08,46800.0,13.771,13.771,13.7436,13.7618,46800.0
2014-02-11 14:20:00,15.09,15.11,15.08,15.1,99600.0,13.771,13.7892,13.7618,13.7801,99600.0
2014-02-11 14:30:00,15.1,15.12,15.09,15.12,155200.0,13.7801,13.7983,13.771,13.7983,155200.0
2014-02-11 14:40:00,15.12,15.16,15.12,15.16,236800.0,13.7983,13.8348,13.7983,13.8348,236800.0
2014-02-11 14:50:00,15.15,15.17,15.13,15.17,107600.0,13.8257,13.844,13.8075,13.844,107600.0
2014-02-11 15:00:00,15.17,15.2,15.17,15.2,180400.0,13.844,13.8713,13.844,13.8713,180400.0
2014-02-11 15:10:00,15.2,15.23,15.19,15.23,177600.0,13.8713,13.8987,13.8622,13.8987,177600.0
2014-02-11 15:20:00,15.22,15.22,15.17,15.17,295200.0,13.8896,13.8896,13.844,13.844,295200.0
2014-02-11 15:30:00,15.18,15.19,15.16,15.16,136000.0,13.8531,13.8622,13.8348,13.8348,136000.0
2014-02-11 15:40:00,15.16,15.18,15.12,15.12,293600.0,13.8348,13.8531,13.7983,13.7983,293600.0
2014-02-11 15:50:00,15.13,15.13,15.1,15.11,456800.0,13.8075,13.8075,13.7801,13.7892,456800.0
2014-02-12 09:30:00,15.19,15.26,15.18,15.25,673600.0,13.8622,13.9261,13.8531,13.917,673600.0
2014-02-12 09:40:00,15.25,15.29,15.24,15.27,420400.0,13.917,13.9535,13.9079,13.9352,420400.0
2014-02-12 09:50:00,15.27,15.32,15.25,15.31,342800.0,13.9352,13.9809,13.917,13.9717,342800.0
2014-02-12 10:00:00,15.32,15.33,15.25,15.27,280400.0,13.9809,13.99,13.917,13.9352,280400.0
2014-02-12 10:10:00,15.27,15.27,15.21,15.21,198400.0,13.9352,13.9352,13.8805,13.8805,198400.0
2014-02-12 10:20:00,15.21,15.22,15.16,15.19,252400.0,13.8805,13.8896,13.8348,13.8622,252400.0
2014-02-12 10:30:00,15.2,15.2,15.14,15.2,211200.0,13.8713,13.8713,13.8166,13.8713,211200.0
2014-02-12 10:40:00,15.19,15.19,15.11,15.15,194800.0,13.8622,13.8622,13.7892,13.8257,194800.0
2014-02-12 10:50:00,15.15,15.17,15.14,15.14,64000.0,13.8257,13.844,13.8166,13.8166,64000.0
2014-02-12 11:00:00,15.13,15.19,15.13,15.19,106400.0,13.8075,13.8622,13.8075,13.8622,106400.0
2014-02-12 11:10:00,15.19,15.2,15.18,15.19,138400.0,13.8622,13.8713,13.8531,13.8622,138400.0
2014-02-12 11:20:00,15.18,15.18,15.1,15.11,170400.0,13.8531,13.8531,13.7801,13.7892,170400.0
2014-02-12 11:30:00,15.1,15.13,15.08,15.1,127600.0,13.7801,13.8075,13.7618,13.7801,127600.0
2014-02-12 11:40:00,15.11,15.13,15.06,15.06,208000.0,13.7892,13.8075,13.7436,13.7436,208000.0
2014-02-12 11:50:00,15.06,15.1,15.05,15.1,106000.0,13.7436,13.7801,13.7345,13.7801,106000.0
2014-02-12 12:00:00,15.1,15.16,15.08,15.15,169200.0,13.7801,13.8348,13.7618,13.8257,169200.0
2014-02-12 12:10:00,15.15,15.16,15.13,15.15,82400.0,13.8257,13.8348,13.8075,13.8257,82400.0
2014-02-12 12:20:00,15.15,15.16,15.13,15.16,132000.0,13.8257,13.8348,13.8075,13.8348,132000.0
2014-02-12 12:30:00,15.16,15.17,15.13,15.14,87200.0,13.8348,13.844,13.8075,13.8166,87200.0
2014-02-12 12:40:00,15.14,15.15,15.12,15.13,257600.0,13.8166,13.8257,13.7983,13.8075,257600.0
2014-02-12 12:50:00,15.12,15.18,15.12,15.16,198800.0,13.7983,13.8531,13.7983,13.8348,198800.0
2014-02-12 13:00:00,15.15,15.16,15.13,15.16,38800.0,13.8257,13.8348,13.8075,13.8348,38800.0
2014-02-12 13:10:00,15.15,15.19,15.15,15.19,94800.0,13.8257,13.8622,13.8257,13.8622,94800.0
2014-02-12 13:20:00,15.18,15.22,15.17,15.2,125600.0,13.8531,13.8896,13.844,13.8713,125600.0
2014-02-12 13:30:00,15.2,15.22,15.2,15.2,82800.0,13.8713,13.8896,13.8713,13.8713,82800.0
2014-02-12 13:40:00,15.19,15.2,15.18,15.2,138800.0,13.8622,13.8713,13.8531,13.8713,138800.0
2014-02-12 13:50:00,15.2,15.21,15.17,15.18,64000.0,13.8713,13.8805,13.844,13.8531,64000.0
2014-02-12 14:00:00,15.18,15.2,15.17,15.19,121600.0,13.8531,13.8713,13.844,13.8622,121600.0
2014-02-12 14:10:00,15.19,15.19,15.13,15.15,148400.0,13.8622,13.8622,13.8075,13.8257,148400.0
2014-02-12 14:20:00,15.15,15.17,15.15,15.15,66400.0,13.8257,13.844,13.8257,13.8257,66400.0
2014-02-12 14:30:00,15.14,15.14,15.1,15.1,217200.0,13.8166,13.8166,13.7801,13.7801,217200.0
2014-02-12 14:40:00,15.1,15.12,15.07,15.07,225200.0,13.7801,13.7983,13.7527,13.7527,225200.0
2014-02-12 14:50:00,15.07,15.09,15.06,15.09,241600.0,13.7527,13.771,13.7436,13.771,241600.0
2014-02-12 15:00:00,15.09,15.11,15.07,15.11,211600.0,13.771,13.7892,13.7527,13.7892,211600.0
2014-02-12 15:10:00,15.11,15.13,15.07,15.12,188400.0,13.7892,13.8075,13.7527,13.7983,188400.0
2014-02-12 15:20:00,15.12,15.13,15.09,15.1,72800.0,13.7983,13.8075,13.771,13.7801,72800.0
2014-02-12 15:30:00,15.1,15.13,15.09,15.09,176000.0,13.7801,13.8075,13.771,13.771,176000.0
2014-02-12 15:40:00,15.1,15.15,15.09,15.12,277200.0,13.7801,13.8257,13.771,13.7983,277200.0
2014-02-12 15:50:00,15.11,15.14,15.08,15.14,418400.0,13.7892,13.8166,13.7618,13.8166,418400.0
2014-02-13 09:30:00,14.84,14.95,14.82,14.93,585200.0,13.5428,13.6432,13.5246,13.6249,585200.0
2014-02-13 09:40:00,14.94,14.96,14.91,14.96,404800.0,13.6341,13.6523,13.6067,13.6523,404800.0
2014-02-13 09:50:00,14.96,15.02,14.96,15.01,510000.0,13.6523,13.7071,13.6523,13.698,510000.0
2014-02-13 10:00:00,15.02,15.09,14.99,15.09,482800.0,13.7071,13.771,13.6797,13.771,482800.0
2014-02-13 10:10:00,15.09,15.15,15.06,15.13,668800.0,13.771,13.8257,13.7436,13.8075,668800.0
2014-02-13 10:20:00,15.13,15.15,15.08,15.09,462000.0,13.8075,13.8257,13.7618,13.771,462000.0
2014-02-13 10:30:00,15.1,15.1,15.06,15.09,244000.0,13.7801,13.7801,13.7436,13.771,244000.0
2014-02-13 10:40:00,15.09,15.12,15.08,15.11,307200.0,13.771,13.7983,13.7618,13.7892,307200.0
2014-02-13 10:50:00,15.11,15.23,15.1,15.2,528800.0,13.7892,13.8987,13.7801,13.8713,528800.0
2014-02-13 11:00:00,15.21,15.24,15.19,15.2,364400.0,13.8805,13.9079,13.8622,13.8713,364400.0
2014-02-13 11:10:00,15.2,15.25,15.18,15.25,316000.0,13.8713,13.917,13.8531,13.917,316000.0
2014-02-13 11:20:00,15.24,15.28,15.24,15.25,307600.0,13.9079,13.9444,13.9079,13.917,307600.0
2014-02-13 11:30:00,15.25,15.29,15.24,15.24,253600.0,13.917,13.9535,13.9079,13.9079,253600.0
2014-02-13 11:40:00,15.24,15.27,15.24,15.27,240800.0,13.9079,13.9352,13.9079,13.9352,240800.0
2014-02-13 11:50:00,15.27,15.27,15.22,15.23,183600.0,13.9352,13.9352,13.8896,13.8987,183600.0
2014-02-13 12:00:00,15.23,15.24,15.21,15.21,123200.0,13.8987,13.9079,13.8805,13.8805,123200.0
2014-02-13 12:10:00,15.21,15.24,15.2,15.22,266000.0,13.8805,13.9079,13.8713,13.8896,266000.0
2014-02-13 12:20:00,15.22,15.23,15.21,15.23,95200.0,13.8896,13.8987,13.8805,13.8987,95200.0
2014-02-13 12:30:00,15.23,15.25,15.23,15.24,136400.0,13.8987,13.917,13.8987,13.9079,136400.0
2014-02-13 12:40:00,15.24,15.28,15.24,15.28,194800.0,13.9079,13.9444,13.9079,13.9444,194800.0
2014-02-13 12:50:00,15.27,15.29,15.26,15.27,257600.0,13.9352,13.9535,13.9261,13.9352,257600.0
2014-02-13 13:00:00,15.27,15.32,15.26,15.31,232400.0,13.9352,13.9809,13.9261,13.9717,232400.0
2014-02-13 13:10:00,15.31,15.35,15.31,15.35,293600.0,13.9717,14.0082,13.9717,14.0082,293600.0
2014-02-13 13:20:00,15.35,15.36,15.34,15.35,125600.0,14.0082,14.0174,13.9991,14.0082,125600.0
2014-02-13 13:30:00,15.36,15.36,15.34,15.35,86800.0,14.0174,14.0174,13.9991,14.0082,86800.0
2014-02-13 13:40:00,15.36,15.39,15.35,15.37,352400.0,14.0174,14.0447,14.0082,14.0265,352400.0
2014-02-13 13:50:00,15.38,15.39,15.37,15.39,177600.0,14.0356,14.0447,14.0265,14.0447,177600.0
2014-02-13 14:00:00,15.4,15.42,15.4,15.4,259600.0,14.0539,14.0721,14.0539,14.0539,259600.0
2014-02-13 14:10:00,15.4,15.42,15.37,15.38,459200.0,14.0539,14.0721,14.0265,14.0356,459200.0
2014-02-13 14:20:00,15.38,15.39,15.34,15.35,263600.0,14.0356,14.0447,13.9991,14.0082,263600.0
2014-02-13 14:30:00,15.35,15.38,15.34,15.37,224800.0,14.0082,14.0356,13.9991,14.0265,224800.0
2014-02-13 14:40:00,15.38,15.4,15.37,15.39,137200.0,14.0356,14.0539,14.0265,14.0447,137200.0
2014-02-13 14:50:00,15.39,15.41,15.39,15.4,332800.0,14.0447,14.063,14.0447,14.0539,332800.0
2014-02-13 15:00:00,15.41,15.41,15.37,15.39,289600.0,14.063,14.063,14.0265,14.0447,289600.0
2014-02-13 15:10:00,15.39,15.39,15.37,15.38,171600.0,14.0447,14.0447,14.0265,14.0356,171600.0
2014-02-13 15:20:00,15.38,15.38,15.36,15.37,250800.0,14.0356,14.0356,14.0174,14.0265,250800.0
2014-02-13 15:30:00,15.37,15.4,15.37,15.38,311600.0,14.0265,14.0539,14.0265,14.0356,311600.0
2014-02-13 15:40:00,15.38,15.4,15.37,15.38,545600.0,14.0356,14.0539,14.0265,14.0356,545600.0
2014-02-13 15:50:00,15.39,15.41,15.37,15.38,661600.0,14.0447,14.063,14.0265,14.0356,661600.0
2014-02-14 09:30:00,15.34,15.45,15.3,15.4,655200.0,13.9991,14.0995,13.9626,14.0539,655200.0
2014-02-14 09:40:00,15.4,15.4,15.29,15.37,581600.0,14.0539,14.0539,13.9535,14.0265,581600.0
2014-02-14 09:50:00,15.36,15.42,15.29,15.4,657600.0,14.0174,14.0721,13.9535,14.0539,657600.0
2014-02-14 10:00:00,15.4,15.42,15.34,15.39,306400.0,14.0539,14.0721,13.9991,14.0447,306400.0
2014-02-14 10:10:00,15.4,15.48,15.4,15.46,502400.0,14.0539,14.1269,14.0539,14.1086,502400.0
2014-02-14 10:20:00,15.46,15.52,15.46,15.51,220800.0,14.1086,14.1634,14.1086,14.1542,220800.0
2014-02-14 10:30:00,15.51,15.56,15.51,15.52,300000.0,14.1542,14.1999,14.1542,14.1634,300000.0
2014-02-14 10:40:00,15.52,15.53,15.5,15.53,210400.0,14.1634,14.1725,14.1451,14.1725,210400.0
2014-02-14 10:50:00,15.52,15.53,15.48,15.49,206000.0,14.1634,14.1725,14.1269,14.136,206000.0
2014-02-14 11:00:00,15.49,15.5,15.47,15.49,202400.0,14.136,14.1451,14.1177,14.136,202400.0
2014-02-14 11:10:00,15.49,15.51,15.48,15.49,137200.0,14.136,14.1542,14.1269,14.136,137200.0
2014-02-14 11:20:00,15.49,15.51,15.48,15.49,113600.0,14.136,14.1542,14.1269,14.136,113600.0
2014-02-14 11:30:00,15.5,15.54,15.5,15.54,238400.0,14.1451,14.1816,14.1451,14.1816,238400.0
2014-02-14 11:40:00,15.54,15.55,15.52,15.53,162400.0,14.1816,14.1908,14.1634,14.1725,162400.0
2014-02-14 11:50:00,15.52,15.55,15.52,15.53,92800.0,14.1634,14.1908,14.1634,14.1725,92800.0
2014-02-14 12:00:00,15.53,15.53,15.5,15.51,70800.0,14.1725,14.1725,14.1451,14.1542,70800.0
2014-02-14 12:10:00,15.51,15.52,15.5,15.51,52400.0,14.1542,14.1634,14.1451,14.1542,52400.0
2014-02-14 12:20:00,15.52,15.53,15.51,15.52,68000.0,14.1634,14.1725,14.1542,14.1634,68000.0
2014-02-14 12:30:00,15.52,15.54,15.51,15.52,76000.0,14.1634,14.1816,14.1542,14.1634,76000.0
2014-02-14 12:40:00,15.52,15.54,15.51,15.54,71600.0,14.1634,14.1816,14.1542,14.1816,71600.0
2014-02-14 12:50:00,15.54,15.55,15.52,15.53,112800.0,14.1816,14.1908,14.1634,14.1725,112800.0
2014-02-14 13:00:00,15.53,15.55,15.53,15.55,94800.0,14.1725,14.1908,14.1725,14.1908,94800.0
2014-02-14 13:10:00,15.55,15.55,15.54,15.55,48000.0,14.1908,14.1908,14.1816,14.1908,48000.0
2014-02-14 13:20:00,15.55,15.59,15.55,15.58,196400.0,14.1908,14.2273,14.1908,14.2181,196400.0
2014-02-14 13:30:00,15.58,15.6,15.57,15.6,117200.0,14.2181,14.2364,14.209,14.2364,117200.0
2014-02-14 13:40:00,15.6,15.64,15.59,15.62,304000.0,14.2364,14.2729,14.2273,14.2546,304000.0
2014-02-14 13:50:00,15.62,15.63,15.62,15.63,114800.0,14.2546,14.2638,14.2546,14.2638,114800.0
2014-02-14 14:00:00,15.63,15.65,15.62,15.63,150800.0,14.2638,14.282,14.2546,14.2638,150800.0
2014-02-14 14:10:00,15.64,15.67,15.63,15.66,263200.0,14.2729,14.3003,14.2638,14.2911,263200.0
2014-02-14 14:20:00,15.66,15.67,15.65,15.66,196800.0,14.2911,14.3003,14.282,14.2911,196800.0
2014-02-14 14:30:00,15.66,15.66,15.65,15.66,78800.0,14.2911,14.2911,14.282,14.2911,78800.0
2014-02-14 14:40:00,15.66,15.69,15.65,15.68,216800.0,14.2911,14.3185,14.282,14.3094,216800.0
2014-02-14 14:50:00,15.68,15.71,15.68,15.69,213600.0,14.3094,14.3368,14.3094,14.3185,213600.0
2014-02-14 15:00:00,15.69,15.7,15.67,15.67,249200.0,14.3185,14.3276,14.3003,14.3003,249200.0
2014-02-14 15:10:00,15.67,15.68,15.63,15.64,368000.0,14.3003,14.3094,14.2638,14.2729,368000.0
2014-02-14 15:20:00,15.63,15.66,15.63,15.65,96400.0,14.2638,14.2911,14.2638,14.282,96400.0
2014-02-14 15:30:00,15.65,15.66,15.64,15.64,179200.0,14.282,14.2911,14.2729,14.2729,179200.0
2014-02-14 15:40:00,15.64,15.64,15.61,15.62,381200.0,14.2729,14.2729,14.2455,14.2546,381200.0
2014-02-14 15:50:00,15.62,15.63,15.6,15.62,468400.0,14.2546,14.2638,14.2364,14.2546,468400.0
2014-02-18 09:30:00,15.67,15.72,15.63,15.71,865600.0,14.3003,14.3459,14.2638,14.3368,865600.0
2014-02-18 09:40:00,15.7,15.74,15.65,15.7,258400.0,14.3276,14.3641,14.282,14.3276,258400.0
2014-02-18 09:50:00,15.72,15.72,15.6,15.63,283200.0,14.3459,14.3459,14.2364,14.2638,283200.0
2014-02-18 10:00:00,15.62,15.63,15.54,15.59,194000.0,14.2546,14.2638,14.1816,14.2273,194000.0
2014-02-18 10:10:00,15.6,15.62,15.56,15.62,170000.0,14.2364,14.2546,14.1999,14.2546,170000.0
2014-02-18 10:20:00,15.62,15.67,15.61,15.66,134400.0,14.2546,14.3003,14.2455,14.2911,134400.0
2014-02-18 10:30:00,15.67,15.69,15.65,15.65,85200.0,14.3003,14.3185,14.282,14.282,85200.0
2014-02-18 10:40:00,15.67,15.69,15.65,15.67,104400.0,14.3003,14.3185,14.282,14.3003,104400.0
2014-02-18 10:50:00,15.67,15.69,15.66,15.67,86000.0,14.3003,14.3185,14.2911,14.3003,86000.0
2014-02-18 11:00:00,15.68,15.68,15.65,15.68,46400.0,14.3094,14.3094,14.282,14.3094,46400.0
2014-02-18 11:10:00,15.68,15.73,15.68,15.73,240800.0,14.3094,14.355,14.3094,14.355,240800.0
2014-02-18 11:20:00,15.72,15.73,15.7,15.73,45200.0,14.3459,14.355,14.3276,14.355,45200.0
2014-02-18 11:30:00,15.74,15.74,15.7,15.72,108000.0,14.3641,14.3641,14.3276,14.3459,108000.0
2014-02-18 11:40:00,15.72,15.73,15.71,15.71,48800.0,14.3459,14.355,14.3368,14.3368,48800.0
2014-02-18 11:50:00,15.71,15.72,15.68,15.68,86400.0,14.3368,14.3459,14.3094,14.3094,86400.0
2014-02-18 12:00:00,15.68,15.71,15.68,15.69,49600.0,14.3094,14.3368,14.3094,14.3185,49600.0
2014-02-18 12:10:00,15.69,15.7,15.67,15.67,66400.0,14.3185,14.3276,14.3003,14.3003,66400.0
2014-02-18 12:20:00,15.67,15.72,15.67,15.7,79600.0,14.3003,14.3459,14.3003,14.3276,79600.0
2014-02-18 12:30:00,15.71,15.72,15.71,15.72,126000.0,14.3368,14.3459,14.3368,14.3459,126000.0
2014-02-18 12:40:00,15.72,15.74,15.71,15.72,111200.0,14.3459,14.3641,14.3368,14.3459,111200.0
2014-02-18 12:50:00,15.72,15.73,15.69,15.71,122800.0,14.3459,14.355,14.3185,14.3368,122800.0
2014-02-18 13:00:00,15.72,15.72,15.71,15.71,97200.0,14.3459,14.3459,14.3368,14.3368,97200.0
2014-02-18 13:10:00,15.72,15.72,15.71,15.71,28000.0,14.3459,14.3459,14.3368,14.3368,28000.0
2014-02-18 13:20:00,15.72,15.72,15.7,15.71,43600.0,14.3459,14.3459,14.3276,14.3368,43600.0
2014-02-18 13:30:00,15.7,15.71,15.68,15.7,64800.0,14.3276,14.3368,14.3094,14.3276,64800.0
2014-02-18 13:40:00,15.7,15.7,15.65,15.66,57200.0,14.3276,14.3276,14.282,14.2911,57200.0
2014-02-18 13:50:00,15.66,15.69,15.65,15.69,107600.0,14.2911,14.3185,14.282,14.3185,107600.0
2014-02-18 14:00:00,15.69,15.71,15.68,15.69,123200.0,14.3185,14.3368,14.3094,14.3185,123200.0
2014-02-18 14:10:00,15.69,15.72,15.69,15.71,119600.0,14.3185,14.3459,14.3185,14.3368,119600.0
2014-02-18 14:20:00,15.71,15.72,15.69,15.69,59600.0,14.3368,14.3459,14.3185,14.3185,59600.0
2014-02-18 14:30:00,15.69,15.71,15.69,15.7,82800.0,14.3185,14.3368,14.3185,14.3276,82800.0
2014-02-18 14:40:00,15.71,15.74,15.71,15.73,128000.0,14.3368,14.3641,14.3368,14.355,128000.0
2014-02-18 14:50:00,15.74,15.74,15.71,15.71,70800.0,14.3641,14.3641,14.3368,14.3368,70800.0
2014-02-18 15:00:00,15.71,15.71,15.69,15.7,88400.0,14.3368,14.3368,14.3185,14.3276,88400.0
2014-02-18 15:10:00,15.7,15.72,15.7,15.71,43200.0,14.3276,14.3459,14.3276,14.3368,43200.0
2014-02-18 15:20:00,15.72,15.74,15.72,15.74,124400.0,14.3459,14.3641,14.3459,14.3641,124400.0
2014-02-18 15:30:00,15.73,15.74,15.72,15.72,86800.0,14.355,14.3641,14.3459,14.3459,86800.0
2014-02-18 15:40:00,15.72,15.72,15.69,15.71,152400.0,14.3459,14.3459,14.3185,14.3368,152400.0
2014-02-18 15:50:00,15.71,15.74,15.67,15.68,268800.0,14.3368,14.3641,14.3003,14.3094,268800.0
2014-02-19 09:30:00,15.56,15.67,15.53,15.67,471600.0,14.1999,14.3003,14.1725,14.3003,471600.0
2014-02-19 09:40:00,15.67,15.69,15.65,15.68,381200.0,14.3003,14.3185,14.282,14.3094,381200.0
2014-02-19 09:50:00,15.68,15.73,15.65,15.73,380400.0,14.3094,14.355,14.282,14.355,380400.0
2014-02-19 10:00:00,15.74,15.75,15.68,15.74,374400.0,14.3641,14.3733,14.3094,14.3641,374400.0
2014-02-19 10:10:00,15.73,15.84,15.72,15.83,501200.0,14.355,14.4554,14.3459,14.4463,501200.0
2014-02-19 10:20:00,15.83,15.86,15.8,15.84,267200.0,14.4463,14.4737,14.4189,14.4554,267200.0
2014-02-19 10:30:00,15.85,15.86,15.81,15.82,331600.0,14.4645,14.4737,14.428,14.4372,331600.0
2014-02-19 10:40:00,15.82,15.83,15.79,15.8,278800.0,14.4372,14.4463,14.4098,14.4189,278800.0
2014-02-19 10:50:00,15.79,15.82,15.78,15.8,277600.0,14.4098,14.4372,14.4006,14.4189,277600.0
2014-02-19 11:00:00,15.79,15.81,15.77,15.78,172800.0,14.4098,14.428,14.3915,14.4006,172800.0
2014-02-19 11:10:00,15.78,15.79,15.76,15.78,174400.0,14.4006,14.4098,14.3824,14.4006,174400.0
2014-02-19 11:20:00,15.78,15.79,15.77,15.78,94800.0,14.4006,14.4098,14.3915,14.4006,94800.0
2014-02-19 11:30:00,15.77,15.79,15.75,15.76,98800.0,14.3915,14.4098,14.3733,14.3824,98800.0
2014-02-19 11:40:00,15.75,15.8,15.75,15.79,204000.0,14.3733,14.4189,14.3733,14.4098,204000.0
2014-02-19 11:50:00,15.79,15.79,15.65,15.65,288000.0,14.4098,14.4098,14.282,14.282,288000.0
2014-02-19 12:00:00,15.65,15.66,15.61,15.63,327600.0,14.282,14.2911,14.2455,14.2638,327600.0
2014-02-19 12:10:00,15.63,15.65,15.57,15.58,276400.0,14.2638,14.282,14.209,14.2181,276400.0
2014-02-19 12:20:00,15.58,15.58,15.51,15.55,423600.0,14.2181,14.2181,14.1542,14.1908,423600.0
2014-02-19 12:30:00,15.55,15.6,15.55,15.59,277200.0,14.1908,14.2364,14.1908,14.2273,277200.0
2014-02-19 12:40:00,15.59,15.59,15.55,15.56,145200.0,14.2273,14.2273,14.1908,14.1999,145200.0
2014-02-19 12:50:00,15.56,15.59,15.56,15.59,100000.0,14.1999,14.2273,14.1999,14.2273,100000.0
2014-02-19 13:00:00,15.59,15.64,15.58,15.63,118400.0,14.2273,14.2729,14.2181,14.2638,118400.0
2014-02-19 13:10:00,15.63,15.67,15.62,15.65,165600.0,14.2638,14.3003,14.2546,14.282,165600.0
2014-02-19 13:20:00,15.65,15.69,15.65,15.67,182000.0,14.282,14.3185,14.282,14.3003,182000.0
2014-02-19 13:30:00,15.67,15.68,15.64,15.64,150800.0,14.3003,14.3094,14.2729,14.2729,150800.0
2014-02-19 13:40:00,15.64,15.65,15.63,15.65,79200.0,14.2729,14.282,14.2638,14.282,79200.0
2014-02-19 13:50:00,15.66,15.67,15.62,15.62,146000.0,14.2911,14.3003,14.2546,14.2546,146000.0
2014-02-19 14:00:00,15.63,15.72,15.6,15.71,433200.0,14.2638,14.3459,14.2364,14.3368,433200.0
2014-02-19 14:10:00,15.71,15.71,15.61,15.63,402000.0,14.3368,14.3368,14.2455,14.2638,402000.0
2014-02-19 14:20:00,15.64,15.64,15.55,15.64,374400.0,14.2729,14.2729,14.1908,14.2729,374400.0
2014-02-19 14:30:00,15.64,15.64,15.59,15.62,284800.0,14.2729,14.2729,14.2273,14.2546,284800.0
2014-02-19 14:40:00,15.62,15.65,15.55,15.58,306400.0,14.2546,14.282,14.1908,14.2181,306400.0
2014-02-19 14:50:00,15.56,15.59,15.53,15.58,454800.0,14.1999,14.2273,14.1725,14.2181,454800.0
2014-02-19 15:00:00,15.58,15.6,15.56,15.57,309600.0,14.2181,14.2364,14.1999,14.209,309600.0
2014-02-19 15:10:00,15.56,15.56,15.46,15.46,760800.0,14.1999,14.1999,14.1086,14.1086,760800.0
2014-02-19 15:20:00,15.46,15.46,15.42,15.42,479600.0,14.1086,14.1086,14.0721,14.0721,479600.0
2014-02-19 15:30:00,15.42,15.43,15.4,15.43,426400.0,14.0721,14.0812,14.0539,14.0812,426400.0
2014-02-19 15:40:00,15.43,15.44,15.35,15.38,505200.0,14.0812,14.0904,14.0082,14.0356,505200.0
2014-02-19 15:50:00,15.38,15.4,15.33,15.37,1032800.0,14.0356,14.0539,13.99,14.0265,1032800.0
2014-02-20 09:30:00,15.42,15.52,15.4,15.42,595200.0,14.0721,14.1634,14.0539,14.0721,595200.0
2014-02-20 09:40:00,15.42,15.43,15.38,15.38,252000.0,14.0721,14.0812,14.0356,14.0356,252000.0
2014-02-20 09:50:00,15.38,15.41,15.32,15.34,366000.0,14.0356,14.063,13.9809,13.9991,366000.0
2014-02-20 10:00:00,15.31,15.39,15.27,15.31,784800.0,13.9717,14.0447,13.9352,13.9717,784800.0
2014-02-20 10:10:00,15.31,15.48,15.31,15.45,599200.0,13.9717,14.1269,13.9717,14.0995,599200.0
2014-02-20 10:20:00,15.45,15.47,15.43,15.45,288400.0,14.0995,14.1177,14.0812,14.0995,288400.0
2014-02-20 10:30:00,15.46,15.55,15.45,15.54,480000.0,14.1086,14.1908,14.0995,14.1816,480000.0
2014-02-20 10:40:00,15.54,15.56,15.52,15.52,264800.0,14.1816,14.1999,14.1634,14.1634,264800.0
2014-02-20 10:50:00,15.53,15.58,15.51,15.54,328400.0,14.1725,14.2181,14.1542,14.1816,328400.0
2014-02-20 11:00:00,15.54,15.6,15.54,15.59,180400.0,14.1816,14.2364,14.1816,14.2273,180400.0
2014-02-20 11:10:00,15.6,15.6,15.55,15.55,211200.0,14.2364,14.2364,14.1908,14.1908,211200.0
2014-02-20 11:20:00,15.54,15.56,15.49,15.52,199200.0,14.1816,14.1999,14.136,14.1634,199200.0
2014-02-20 11:30:00,15.53,15.57,15.51,15.53,209200.0,14.1725,14.209,14.1542,14.1725,209200.0
2014-02-20 11:40:00,15.53,15.58,15.53,15.56,299600.0,14.1725,14.2181,14.1725,14.1999,299600.0
2014-02-20 11:50:00,15.57,15.57,15.53,15.55,208800.0,14.209,14.209,14.1725,14.1908,208800.0
2014-02-20 12:00:00,15.55,15.56,15.54,15.56,134400.0,14.1908,14.1999,14.1816,14.1999,134400.0
2014-02-20 12:10:00,15.56,15.63,15.55,15.62,291600.0,14.1999,14.2638,14.1908,14.2546,291600.0
2014-02-20 12:20:00,15.62,15.66,15.62,15.66,180400.0,14.2546,14.2911,14.2546,14.2911,180400.0
2014-02-20 12:30:00,15.65,15.67,15.64,15.65,197200.0,14.282,14.3003,14.2729,14.282,197200.0
2014-02-20 12:40:00,15.65,15.68,15.65,15.65,148800.0,14.282,14.3094,14.282,14.282,148800.0
2014-02-20 12:50:00,15.66,15.67,15.64,15.65,96800.0,14.2911,14.3003,14.2729,14.282,96800.0
2014-02-20 13:00:00,15.65,15.68,15.65,15.68,134000.0,14.282,14.3094,14.282,14.3094,134000.0
2014-02-20 13:10:00,15.68,15.68,15.65,15.65,80800.0,14.3094,14.3094,14.282,14.282,80800.0
2014-02-20 13:20:00,15.65,15.66,15.64,15.65,56000.0,14.282,14.2911,14.2729,14.282,56000.0
2014-02-20 13:30:00,15.66,15.68,15.66,15.67,149200.0,14.2911,14.3094,14.2911,14.3003,149200.0
2014-02-20 13:40:00,15.67,15.68,15.64,15.66,193200.0,14.3003,14.3094,14.2729,14.2911,193200.0
2014-02-20 13:50:00,15.66,15.68,15.65,15.67,118800.0,14.2911,14.3094,14.282,14.3003,118800.0
2014-02-20 14:00:00,15.66,15.66,15.61,15.63,202800.0,14.2911,14.2911,14.2455,14.2638,202800.0
2014-02-20 14:10:00,15.63,15.7,15.63,15.69,597200.0,14.2638,14.3276,14.2638,14.3185,597200.0
2014-02-20 14:20:00,15.69,15.7,15.65,15.65,226800.0,14.3185,14.3276,14.282,14.282,226800.0
2014-02-20 14:30:00,15.66,15.67,15.63,15.65,128000.0,14.2911,14.3003,14.2638,14.282,128000.0
2014-02-20 14:40:00,15.65,15.69,15.65,15.69,178000.0,14.282,14.3185,14.282,14.3185,178000.0
2014-02-20 14:50:00,15.69,15.7,15.66,15.7,149200.0,14.3185,14.3276,14.2911,14.3276,149200.0
2014-02-20 15:00:00,15.7,15.72,15.69,15.71,209200.0,14.3276,14.3459,14.3185,14.3368,209200.0
2014-02-20 15:10:00,15.71,15.72,15.71,15.72,93600.0,14.3368,14.3459,14.3368,14.3459,93600.0
2014-02-20 15:20:00,15.72,15.72,15.67,15.69,249200.0,14.3459,14.3459,14.3003,14.3185,249200.0
2014-02-20 15:30:00,15.7,15.72,15.68,15.68,251200.0,14.3276,14.3459,14.3094,14.3094,251200.0
2014-02-20 15:40:00,15.68,15.74,15.67,15.73,244400.0,14.3094,14.3641,14.3003,14.355,244400.0
2014-02-20 15:50:00,15.73,15.74,15.65,15.65,690400.0,14.355,14.3641,14.282,14.282,690400.0
2014-02-21 09:30:00,15.73,15.74,15.65,15.66,387200.0,14.355,14.3641,14.282,14.2911,387200.0
2014-02-21 09:40:00,15.68,15.76,15.66,15.75,247200.0,14.3094,14.3824,14.2911,14.3733,247200.0
2014-02-21 09:50:00,15.76,15.79,15.75,15.78,286000.0,14.3824,14.4098,14.3733,14.4006,286000.0
2014-02-21 10:00:00,15.78,15.81,15.75,15.76,260400.0,14.4006,14.428,14.3733,14.3824,260400.0
2014-02-21 10:10:00,15.78,15.8,15.75,15.76,99600.0,14.4006,14.4189,14.3733,14.3824,99600.0
2014-02-21 10:20:00,15.76,15.76,15.68,15.7,209200.0,14.3824,14.3824,14.3094,14.3276,209200.0
2014-02-21 10:30:00,15.71,15.77,15.71,15.76,235200.0,14.3368,14.3915,14.3368,14.3824,235200.0
2014-02-21 10:40:00,15.77,15.81,15.76,15.81,112000.0,14.3915,14.428,14.3824,14.428,112000.0
2014-02-21 10:50:00,15.81,15.81,15.78,15.79,49200.0,14.428,14.428,14.4006,14.4098,49200.0
2014-02-21 11:00:00,15.8,15.84,15.79,15.8,246000.0,14.4189,14.4554,14.4098,14.4189,246000.0
2014-02-21 11:10:00,15.81,15.81,15.75,15.77,138000.0,14.428,14.428,14.3733,14.3915,138000.0
2014-02-21 11:20:00,15.78,15.8,15.77,15.79,73600.0,14.4006,14.4189,14.3915,14.4098,73600.0
2014-02-21 11:30:00,15.79,15.83,15.79,15.81,82400.0,14.4098,14.4463,14.4098,14.428,82400.0
2014-02-21 11:40:00,15.81,15.81,15.79,15.79,34000.0,14.428,14.428,14.4098,14.4098,34000.0
2014-02-21 11:50:00,15.8,15.81,15.78,15.78,50000.0,14.4189,14.428,14.4006,14.4006,50000.0
2014-02-21 12:00:00,15.78,15.81,15.78,15.79,48800.0,14.4006,14.428,14.4006,14.4098,48800.0
2014-02-21 12:10:00,15.79,15.8,15.77,15.79,49600.0,14.4098,14.4189,14.3915,14.4098,49600.0
2014-02-21 12:20:00,15.79,15.8,15.77,15.78,47200.0,14.4098,14.4189,14.3915,14.4006,47200.0
2014-02-21 12:30:00,15.77,15.78,15.74,15.76,62000.0,14.3915,14.4006,14.3641,14.3824,62000.0
2014-02-21 12:40:00,15.76,15.76,15.71,15.72,35600.0,14.3824,14.3824,14.3368,14.3459,35600.0
2014-02-21 12:50:00,15.72,15.75,15.72,15.75,61200.0,14.3459,14.3733,14.3459,14.3733,61200.0
2014-02-21 13:00:00,15.76,15.78,15.73,15.77,58800.0,14.3824,14.4006,14.355,14.3915,58800.0
2014-02-21 13:10:00,15.77,15.79,15.77,15.77,28000.0,14.3915,14.4098,14.3915,14.3915,28000.0
2014-02-21 13:20:00,15.78,15.79,15.76,15.76,36400.0,14.4006,14.4098,14.3824,14.3824,36400.0
2014-02-21 13:30:00,15.76,15.77,15.71,15.72,40400.0,14.3824,14.3915,14.3368,14.3459,40400.0
2014-02-21 13:40:00,15.71,15.73,15.71,15.73,23600.0,14.3368,14.355,14.3368,14.355,23600.0
2014-02-21 13:50:00,15.73,15.74,15.71,15.73,52800.0,14.355,14.3641,14.3368,14.355,52800.0
2014-02-21 14:00:00,15.73,15.74,15.71,15.71,79200.0,14.355,14.3641,14.3368,14.3368,79200.0
2014-02-21 14:10:00,15.72,15.72,15.66,15.68,114000.0,14.3459,14.3459,14.2911,14.3094,114000.0
2014-02-21 14:20:00,15.67,15.69,15.65,15.65,56800.0,14.3003,14.3185,14.282,14.282,56800.0
2014-02-21 14:30:00,15.65,15.65,15.6,15.61,250800.0,14.282,14.282,14.2364,14.2455,250800.0
2014-02-21 14:40:00,15.61,15.64,15.61,15.63,60000.0,14.2455,14.2729,14.2455,14.2638,60000.0
2014-02-21 14:50:00,15.64,15.67,15.63,15.65,59200.0,14.2729,14.3003,14.2638,14.282,59200.0
2014-02-21 15:00:00,15.65,15.68,15.64,15.68,43600.0,14.282,14.3094,14.2729,14.3094,43600.0
2014-02-21 15:10:00,15.68,15.69,15.65,15.68,55600.0,14.3094,14.3185,14.282,14.3094,55600.0
2014-02-21 15:20:00,15.68,15.72,15.68,15.7,53200.0,14.3094,14.3459,14.3094,14.3276,53200.0
2014-02-21 15:30:00,15.71,15.71,15.63,15.63,198800.0,14.3368,14.3368,14.2638,14.2638,198800.0
2014-02-21 15:40:00,15.64,15.66,15.62,15.63,90000.0,14.2729,14.2911,14.2546,14.2638,90000.0
2014-02-21 15:50:00,15.62,15.63,15.56,15.59,322400.0,14.2546,14.2638,14.1999,14.2273,322400.0
2014-02-24 09:30:00,15.69,15.83,15.67,15.8,334400.0,14.3185,14.4463,14.3003,14.4189,334400.0
2014-02-24 09:40:00,15.8,15.9,15.78,15.88,695200.0,14.4189,14.5102,14.4006,14.4919,695200.0
2014-02-24 09:50:00,15.88,15.97,15.88,15.96,484000.0,14.4919,14.574,14.4919,14.5649,484000.0
2014-02-24 10:00:00,15.96,15.97,15.91,15.92,301600.0,14.5649,14.574,14.5193,14.5284,301600.0
2014-02-24 10:10:00,15.92,15.94,15.9,15.92,217200.0,14.5284,14.5467,14.5102,14.5284,217200.0
2014-02-24 10:20:00,15.92,15.96,15.91,15.94,183200.0,14.5284,14.5649,14.5193,14.5467,183200.0
2014-02-24 10:30:00,15.94,16.03,15.93,16.0,542000.0,14.5467,14.6288,14.5375,14.6014,542000.0
2014-02-24 10:40:00,16.01,16.03,15.99,16.02,363600.0,14.6105,14.6288,14.5923,14.6197,363600.0
2014-02-24 10:50:00,16.02,16.03,15.99,16.0,233200.0,14.6197,14.6288,14.5923,14.6014,233200.0
2014-02-24 11:00:00,16.0,16.01,15.98,16.0,299600.0,14.6014,14.6105,14.5832,14.6014,299600.0
2014-02-24 11:10:00,16.0,16.04,16.0,16.02,180000.0,14.6014,14.6379,14.6014,14.6197,180000.0
2014-02-24 11:20:00,16.02,16.06,16.01,16.05,150800.0,14.6197,14.6562,14.6105,14.647,150800.0
2014-02-24 11:30:00,16.06,16.13,16.05,16.1,459600.0,14.6562,14.7201,14.647,14.6927,459600.0
2014-02-24 11:40:00,16.11,16.13,16.1,16.12,138800.0,14.7018,14.7201,14.6927,14.7109,138800.0
2014-02-24 11:50:00,16.12,16.15,16.11,16.12,225200.0,14.7109,14.7383,14.7018,14.7109,225200.0
2014-02-24 12:00:00,16.13,16.15,16.13,16.15,212800.0,14.7201,14.7383,14.7201,14.7383,212800.0
2014-02-24 12:10:00,16.14,16.16,16.13,16.15,161200.0,14.7292,14.7474,14.7201,14.7383,161200.0
2014-02-24 12:20:00,16.15,16.15,16.13,16.13,96800.0,14.7383,14.7383,14.7201,14.7201,96800.0
2014-02-24 12:30:00,16.13,16.14,16.11,16.12,124000.0,14.7201,14.7292,14.7018,14.7109,124000.0
2014-02-24 12:40:00,16.12,16.12,16.1,16.11,128400.0,14.7109,14.7109,14.6927,14.7018,128400.0
2014-02-24 12:50:00,16.11,16.11,16.09,16.1,133600.0,14.7018,14.7018,14.6836,14.6927,133600.0
2014-02-24 13:00:00,16.1,16.11,16.1,16.1,52400.0,14.6927,14.7018,14.6927,14.6927,52400.0
2014-02-24 13:10:00,16.1,16.1,16.08,16.09,98800.0,14.6927,14.6927,14.6744,14.6836,98800.0
2014-02-24 13:20:00,16.09,16.11,16.09,16.1,65600.0,14.6836,14.7018,14.6836,14.6927,65600.0
2014-02-24 13:30:00,16.1,16.12,16.08,16.08,154800.0,14.6927,14.7109,14.6744,14.6744,154800.0
2014-02-24 13:40:00,16.08,16.09,16.05,16.07,138800.0,14.6744,14.6836,14.647,14.6653,138800.0
2014-02-24 13:50:00,16.07,16.07,16.05,16.06,67200.0,14.6653,14.6653,14.647,14.6562,67200.0
2014-02-24 14:00:00,16.05,16.11,16.05,16.09,218400.0,14.647,14.7018,14.647,14.6836,218400.0
2014-02-24 14:10:00,16.09,16.09,16.07,16.08,77600.0,14.6836,14.6836,14.6653,14.6744,77600.0
2014-02-24 14:20:00,16.08,16.08,16.07,16.08,108000.0,14.6744,14.6744,14.6653,14.6744,108000.0
2014-02-24 14:30:00,16.08,16.09,16.05,16.08,114800.0,14.6744,14.6836,14.647,14.6744,114800.0
2014-02-24 14:40:00,16.08,16.09,16.08,16.08,242400.0,14.6744,14.6836,14.6744,14.6744,242400.0
2014-02-24 14:50:00,16.08,16.1,16.05,16.05,405200.0,14.6744,14.6927,14.647,14.647,405200.0
2014-02-24 15:00:00,16.05,16.05,16.0,16.02,243200.0,14.647,14.647,14.6014,14.6197,243200.0
2014-02-24 15:10:00,16.02,16.02,15.97,16.01,280800.0,14.6197,14.6197,14.574,14.6105,280800.0
2014-02-24 15:20:00,16.01,16.02,15.93,15.93,431600.0,14.6105,14.6197,14.5375,14.5375,431600.0
2014-02-24 15:30:00,15.93,15.98,15.92,15.98,306800.0,14.5375,14.5832,14.5284,14.5832,306800.0
2014-02-24 15:40:00,15.97,15.99,15.93,15.97,489600.0,14.574,14.5923,14.5375,14.574,489600.0
2014-02-24 15:50:00,15.97,15.97,15.86,15.87,877200.0,14.574,14.574,14.4737,14.4828,877200.0
2014-02-25 09:30:00,15.88,15.93,15.78,15.81,365600.0,14.4919,14.5375,14.4006,14.428,365600.0
2014-02-25 09:40:00,15.81,15.82,15.75,15.77,282400.0,14.428,14.4372,14.3733,14.3915,282400.0
2014-02-25 09:50:00,15.76,15.78,15.68,15.73,314800.0,14.3824,14.4006,14.3094,14.355,314800.0
2014-02-25 10:00:00,15.72,15.76,15.67,15.74,344400.0,14.3459,14.3824,14.3003,14.3641,344400.0
2014-02-25 10:10:00,15.75,15.83,15.75,15.83,270800.0,14.3733,14.4463,14.3733,14.4463,270800.0
2014-02-25 10:20:00,15.84,15.88,15.76,15.77,432800.0,14.4554,14.4919,14.3824,14.3915,432800.0
2014-02-25 10:30:00,15.77,15.86,15.76,15.86,244400.0,14.3915,14.4737,14.3824,14.4737,244400.0
2014-02-25 10:40:00,15.86,15.86,15.81,15.84,204000.0,14.4737,14.4737,14.428,14.4554,204000.0
2014-02-25 10:50:00,15.84,15.89,15.83,15.87,158400.0,14.4554,14.501,14.4463,14.4828,158400.0
2014-02-25 11:00:00,15.87,15.88,15.82,15.84,240400.0,14.4828,14.4919,14.4372,14.4554,240400.0
2014-02-25 11:10:00,15.84,15.97,15.84,15.96,200800.0,14.4554,14.574,14.4554,14.5649,200800.0
2014-02-25 11:20:00,15.96,16.0,15.94,16.0,154800.0,14.5649,14.6014,14.5467,14.6014,154800.0
2014-02-25 11:30:00,16.01,16.01,15.96,15.96,213600.0,14.6105,14.6105,14.5649,14.5649,213600.0
2014-02-25 11:40:00,15.96,15.97,15.95,15.97,116800.0,14.5649,14.574,14.5558,14.574,116800.0
2014-02-25 11:50:00,15.96,15.97,15.86,15.87,194000.0,14.5649,14.574,14.4737,14.4828,194000.0
2014-02-25 12:00:00,15.87,15.89,15.85,15.88,121600.0,14.4828,14.501,14.4645,14.4919,121600.0
2014-02-25 12:10:00,15.88,15.9,15.87,15.88,99600.0,14.4919,14.5102,14.4828,14.4919,99600.0
2014-02-25 12:20:00,15.87,15.88,15.84,15.88,134800.0,14.4828,14.4919,14.4554,14.4919,134800.0
2014-02-25 12:30:00,15.87,15.91,15.87,15.9,82000.0,14.4828,14.5193,14.4828,14.5102,82000.0
2014-02-25 12:40:00,15.9,15.9,15.86,15.9,97200.0,14.5102,14.5102,14.4737,14.5102,97200.0
2014-02-25 12:50:00,15.9,15.92,15.89,15.9,23200.0,14.5102,14.5284,14.501,14.5102,23200.0
2014-02-25 13:00:00,15.9,15.95,15.88,15.94,102400.0,14.5102,14.5558,14.4919,14.5467,102400.0
2014-02-25 13:10:00,15.94,15.95,15.92,15.93,53600.0,14.5467,14.5558,14.5284,14.5375,53600.0
2014-02-25 13:20:00,15.93,15.94,15.91,15.93,39200.0,14.5375,14.5467,14.5193,14.5375,39200.0
2014-02-25 13:30:00,15.93,15.96,15.91,15.91,169200.0,14.5375,14.5649,14.5193,14.5193,169200.0
2014-02-25 13:40:00,15.91,15.92,15.87,15.88,129600.0,14.5193,14.5284,14.4828,14.4919,129600.0
2014-02-25 13:50:00,15.87,15.9,15.87,15.89,38400.0,14.4828,14.5102,14.4828,14.501,38400.0
2014-02-25 14:00:00,15.9,15.91,15.8,15.86,186400.0,14.5102,14.5193,14.4189,14.4737,186400.0
2014-02-25 14:10:00,15.86,15.87,15.82,15.86,160400.0,14.4737,14.4828,14.4372,14.4737,160400.0
2014-02-25 14:20:00,15.85,15.88,15.83,15.87,125200.0,14.4645,14.4919,14.4463,14.4828,125200.0
2014-02-25 14:30:00,15.87,15.87,15.84,15.84,40800.0,14.4828,14.4828,14.4554,14.4554,40800.0
2014-02-25 14:40:00,15.85,15.87,15.84,15.85,108400.0,14.4645,14.4828,14.4554,14.4645,108400.0
2014-02-25 14:50:00,15.84,15.86,15.81,15.83,119600.0,14.4554,14.4737,14.428,14.4463,119600.0
2014-02-25 15:00:00,15.84,15.84,15.81,15.83,93600.0,14.4554,14.4554,14.428,14.4463,93600.0
2014-02-25 15:10:00,15.82,15.82,15.74,15.78,299200.0,14.4372,14.4372,14.3641,14.4006,299200.0
2014-02-25 15:20:00,15.77,15.78,15.73,15.74,127600.0,14.3915,14.4006,14.355,14.3641,127600.0
2014-02-25 15:30:00,15.74,15.81,15.74,15.81,86400.0,14.3641,14.428,14.3641,14.428,86400.0
2014-02-25 15:40:00,15.8,15.81,15.74,15.77,278000.0,14.4189,14.428,14.3641,14.3915,278000.0
2014-02-25 15:50:00,15.78,15.82,15.74,15.81,450400.0,14.4006,14.4372,14.3641,14.428,450400.0
2014-02-26 09:30:00,15.9,15.95,15.87,15.9,250800.0,14.5102,14.5558,14.4828,14.5102,250800.0
2014-02-26 09:40:00,15.89,15.93,15.82,15.83,95600.0,14.501,14.5375,14.4372,14.4463,95600.0
2014-02-26 09:50:00,15.82,15.82,15.75,15.77,182000.0,14.4372,14.4372,14.3733,14.3915,182000.0
2014-02-26 10:00:00,15.8,15.89,15.78,15.82,292000.0,14.4189,14.501,14.4006,14.4372,292000.0
2014-02-26 10:10:00,15.83,15.89,15.82,15.86,73600.0,14.4463,14.501,14.4372,14.4737,73600.0
2014-02-26 10:20:00,15.88,15.97,15.87,15.96,206000.0,14.4919,14.574,14.4828,14.5649,206000.0
2014-02-26 10:30:00,15.96,16.01,15.96,15.97,204000.0,14.5649,14.6105,14.5649,14.574,204000.0
2014-02-26 10:40:00,15.98,16.0,15.94,15.95,112800.0,14.5832,14.6014,14.5467,14.5558,112800.0
2014-02-26 10:50:00,15.96,15.98,15.91,15.93,433600.0,14.5649,14.5832,14.5193,14.5375,433600.0
2014-02-26 11:00:00,15.92,15.94,15.9,15.92,170400.0,14.5284,14.5467,14.5102,14.5284,170400.0
2014-02-26 11:10:00,15.92,15.98,15.91,15.97,132400.0,14.5284,14.5832,14.5193,14.574,132400.0
2014-02-26 11:20:00,15.99,15.99,15.97,15.99,69200.0,14.5923,14.5923,14.574,14.5923,69200.0
2014-02-26 11:30:00,15.99,16.01,15.93,15.96,85200.0,14.5923,14.6105,14.5375,14.5649,85200.0
2014-02-26 11:40:00,15.97,15.98,15.89,15.9,115200.0,14.574,14.5832,14.501,14.5102,115200.0
2014-02-26 11:50:00,15.9,15.93,15.9,15.92,98400.0,14.5102,14.5375,14.5102,14.5284,98400.0
2014-02-26 12:00:00,15.93,15.94,15.93,15.94,40800.0,14.5375,14.5467,14.5375,14.5467,40800.0
2014-02-26 12:10:00,15.95,15.97,15.94,15.95,112800.0,14.5558,14.574,14.5467,14.5558,112800.0
2014-02-26 12:20:00,15.96,15.96,15.93,15.96,38800.0,14.5649,14.5649,14.5375,14.5649,38800.0
2014-02-26 12:30:00,15.96,16.0,15.96,15.99,72800.0,14.5649,14.6014,14.5649,14.5923,72800.0
2014-02-26 12:40:00,15.98,15.99,15.96,15.97,18800.0,14.5832,14.5923,14.5649,14.574,18800.0
2014-02-26 12:50:00,15.97,15.98,15.96,15.96,24000.0,14.574,14.5832,14.5649,14.5649,24000.0
2014-02-26 13:00:00,15.96,15.96,15.9,15.92,58000.0,14.5649,14.5649,14.5102,14.5284,58000.0
2014-02-26 13:10:00,15.93,15.94,15.92,15.93,30800.0,14.5375,14.5467,14.5284,14.5375,30800.0
2014-02-26 13:20:00,15.93,15.96,15.93,15.96,36400.0,14.5375,14.5649,14.5375,14.5649,36400.0
2014-02-26 13:30:00,15.96,15.96,15.93,15.94,56000.0,14.5649,14.5649,14.5375,14.5467,56000.0
2014-02-26 13:40:00,15.94,15.99,15.94,15.96,42800.0,14.5467,14.5923,14.5467,14.5649,42800.0
2014-02-26 13:50:00,15.96,15.96,15.9,15.9,47600.0,14.5649,14.5649,14.5102,14.5102,47600.0
2014-02-26 14:00:00,15.9,15.93,15.82,15.83,160000.0,14.5102,14.5375,14.4372,14.4463,160000.0
2014-02-26 14:10:00,15.82,15.84,15.78,15.78,105600.0,14.4372,14.4554,14.4006,14.4006,105600.0
2014-02-26 14:20:00,15.77,15.81,15.72,15.72,207600.0,14.3915,14.428,14.3459,14.3459,207600.0
2014-02-26 14:30:00,15.71,15.76,15.69,15.74,119600.0,14.3368,14.3824,14.3185,14.3641,119600.0
2014-02-26 14:40:00,15.75,15.79,15.75,15.76,91200.0,14.3733,14.4098,14.3733,14.3824,91200.0
2014-02-26 14:50:00,15.77,15.8,15.75,15.8,62400.0,14.3915,14.4189,14.3733,14.4189,62400.0
2014-02-26 15:00:00,15.79,15.81,15.75,15.76,98400.0,14.4098,14.428,14.3733,14.3824,98400.0
2014-02-26 15:10:00,15.75,15.8,15.7,15.75,175600.0,14.3733,14.4189,14.3276,14.3733,175600.0
2014-02-26 15:20:00,15.75,15.78,15.74,15.76,51600.0,14.3733,14.4006,14.3641,14.3824,51600.0
2014-02-26 15:30:00,15.77,15.82,15.77,15.81,76800.0,14.3915,14.4372,14.3915,14.428,76800.0
2014-02-26 15:40:00,15.8,15.83,15.76,15.78,107600.0,14.4189,14.4463,14.3824,14.4006,107600.0
2014-02-26 15:50:00,15.77,15.84,15.77,15.81,247600.0,14.3915,14.4554,14.3915,14.428,247600.0
2014-02-27 09:30:00,15.75,15.87,15.75,15.85,407200.0,14.3733,14.4828,14.3733,14.4645,407200.0
2014-02-27 09:40:00,15.86,15.87,15.8,15.82,110000.0,14.4737,14.4828,14.4189,14.4372,110000.0
2014-02-27 09:50:00,15.81,15.81,15.71,15.78,242800.0,14.428,14.428,14.3368,14.4006,242800.0
2014-02-27 10:00:00,15.79,15.85,15.73,15.76,288800.0,14.4098,14.4645,14.355,14.3824,288800.0
2014-02-27 10:10:00,15.75,15.78,15.72,15.77,388400.0,14.3733,14.4006,14.3459,14.3915,388400.0
2014-02-27 10:20:00,15.77,15.82,15.75,15.79,262000.0,14.3915,14.4372,14.3733,14.4098,262000.0
2014-02-27 10:30:00,15.79,15.88,15.79,15.86,299200.0,14.4098,14.4919,14.4098,14.4737,299200.0
2014-02-27 10:40:00,15.86,15.86,15.8,15.83,234800.0,14.4737,14.4737,14.4189,14.4463,234800.0
2014-02-27 10:50:00,15.84,15.88,15.82,15.86,325600.0,14.4554,14.4919,14.4372,14.4737,325600.0
2014-02-27 11:00:00,15.86,15.91,15.83,15.9,232800.0,14.4737,14.5193,14.4463,14.5102,232800.0
2014-02-27 11:10:00,15.91,15.98,15.9,15.96,460800.0,14.5193,14.5832,14.5102,14.5649,460800.0
2014-02-27 11:20:00,15.96,15.97,15.94,15.97,169600.0,14.5649,14.574,14.5467,14.574,169600.0
2014-02-27 11:30:00,15.97,15.97,15.91,15.92,238800.0,14.574,14.574,14.5193,14.5284,238800.0
2014-02-27 11:40:00,15.93,15.94,15.89,15.91,128400.0,14.5375,14.5467,14.501,14.5193,128400.0
2014-02-27 11:50:00,15.91,15.92,15.9,15.92,139200.0,14.5193,14.5284,14.5102,14.5284,139200.0
2014-02-27 12:00:00,15.93,15.95,15.87,15.87,157200.0,14.5375,14.5558,14.4828,14.4828,157200.0
2014-02-27 12:10:00,15.87,15.94,15.87,15.92,91200.0,14.4828,14.5467,14.4828,14.5284,91200.0
2014-02-27 12:20:00,15.93,15.93,15.9,15.93,138000.0,14.5375,14.5375,14.5102,14.5375,138000.0
2014-02-27 12:30:00,15.93,15.93,15.88,15.9,165600.0,14.5375,14.5375,14.4919,14.5102,165600.0
2014-02-27 12:40:00,15.91,15.94,15.91,15.93,112000.0,14.5193,14.5467,14.5193,14.5375,112000.0
2014-02-27 12:50:00,15.91,15.93,15.9,15.93,42000.0,14.5193,14.5375,14.5102,14.5375,42000.0
2014-02-27 13:00:00,15.93,15.95,15.92,15.95,132000.0,14.5375,14.5558,14.5284,14.5558,132000.0
2014-02-27 13:10:00,15.95,15.96,15.93,15.94,118000.0,14.5558,14.5649,14.5375,14.5467,118000.0
2014-02-27 13:20:00,15.94,16.01,15.94,16.0,270000.0,14.5467,14.6105,14.5467,14.6014,270000.0
2014-02-27 13:30:00,16.01,16.06,15.99,16.05,363600.0,14.6105,14.6562,14.5923,14.647,363600.0
2014-02-27 13:40:00,16.05,16.06,16.03,16.04,184400.0,14.647,14.6562,14.6288,14.6379,184400.0
2014-02-27 13:50:00,16.04,16.04,16.03,16.03,60800.0,14.6379,14.6379,14.6288,14.6288,60800.0
2014-02-27 14:00:00,16.03,16.06,16.02,16.04,182000.0,14.6288,14.6562,14.6197,14.6379,182000.0
2014-02-27 14:10:00,16.04,16.05,16.03,16.03,111600.0,14.6379,14.647,14.6288,14.6288,111600.0
2014-02-27 14:20:00,16.02,16.03,15.95,15.95,393600.0,14.6197,14.6288,14.5558,14.5558,393600.0
2014-02-27 14:30:00,15.95,15.99,15.95,15.97,72400.0,14.5558,14.5923,14.5558,14.574,72400.0
2014-02-27 14:40:00,15.96,15.97,15.94,15.96,154400.0,14.5649,14.574,14.5467,14.5649,154400.0
2014-02-27 14:50:00,15.96,16.0,15.96,15.98,191600.0,14.5649,14.6014,14.5649,14.5832,191600.0
2014-02-27 15:00:00,15.99,16.04,15.95,16.03,370800.0,14.5923,14.6379,14.5558,14.6288,370800.0
2014-02-27 15:10:00,16.03,16.04,16.0,16.02,294400.0,14.6288,14.6379,14.6014,14.6197,294400.0
2014-02-27 15:20:00,16.03,16.04,15.99,16.03,239600.0,14.6288,14.6379,14.5923,14.6288,239600.0
2014-02-27 15:30:00,16.03,16.04,16.02,16.02,162000.0,14.6288,14.6379,14.6197,14.6197,162000.0
2014-02-27 15:40:00,16.02,16.03,15.95,15.96,251600.0,14.6197,14.6288,14.5558,14.5649,251600.0
2014-02-27 15:50:00,15.95,16.08,15.94,16.08,755600.0,14.5558,14.6744,14.5467,14.6744,755600.0
2014-02-28 09:30:00,16.06,16.13,16.05,16.13,398800.0,14.6562,14.7201,14.647,14.7201,398800.0
2014-02-28 09:40:00,16.14,16.23,16.13,16.17,413200.0,14.7292,14.8113,14.7201,14.7566,413200.0
2014-02-28 09:50:00,16.17,16.23,16.17,16.21,254000.0,14.7566,14.8113,14.7566,14.7931,254000.0
2014-02-28 10:00:00,16.23,16.32,16.23,16.28,435200.0,14.8113,14.8934,14.8113,14.8569,435200.0
2014-02-28 10:10:00,16.28,16.35,16.28,16.31,398000.0,14.8569,14.9208,14.8569,14.8843,398000.0
2014-02-28 10:20:00,16.32,16.36,16.31,16.34,368000.0,14.8934,14.9299,14.8843,14.9117,368000.0
2014-02-28 10:30:00,16.34,16.37,16.31,16.31,314000.0,14.9117,14.9391,14.8843,14.8843,314000.0
2014-02-28 10:40:00,16.31,16.34,16.29,16.33,366800.0,14.8843,14.9117,14.8661,14.9026,366800.0
2014-02-28 10:50:00,16.33,16.35,16.31,16.32,155600.0,14.9026,14.9208,14.8843,14.8934,155600.0
2014-02-28 11:00:00,16.32,16.32,16.26,16.28,198000.0,14.8934,14.8934,14.8387,14.8569,198000.0
2014-02-28 11:10:00,16.28,16.3,16.27,16.28,60400.0,14.8569,14.8752,14.8478,14.8569,60400.0
2014-02-28 11:20:00,16.28,16.31,16.28,16.3,163600.0,14.8569,14.8843,14.8569,14.8752,163600.0
2014-02-28 11:30:00,16.31,16.36,16.3,16.33,159600.0,14.8843,14.9299,14.8752,14.9026,159600.0
2014-02-28 11:40:00,16.34,16.36,16.33,16.36,337600.0,14.9117,14.9299,14.9026,14.9299,337600.0
2014-02-28 11:50:00,16.35,16.41,16.35,16.39,222400.0,14.9208,14.9756,14.9208,14.9573,222400.0
2014-02-28 12:00:00,16.39,16.39,16.36,16.37,126000.0,14.9573,14.9573,14.9299,14.9391,126000.0
2014-02-28 12:10:00,16.37,16.39,16.36,16.39,94400.0,14.9391,14.9573,14.9299,14.9573,94400.0
2014-02-28 12:20:00,16.39,16.39,16.37,16.39,74800.0,14.9573,14.9573,14.9391,14.9573,74800.0
2014-02-28 12:30:00,16.39,16.41,16.39,16.39,78400.0,14.9573,14.9756,14.9573,14.9573,78400.0
2014-02-28 12:40:00,16.39,16.39,16.37,16.38,115600.0,14.9573,14.9573,14.9391,14.9482,115600.0
2014-02-28 12:50:00,16.38,16.39,16.37,16.38,109600.0,14.9482,14.9573,14.9391,14.9482,109600.0
2014-02-28 13:00:00,16.38,16.39,16.37,16.38,54400.0,14.9482,14.9573,14.9391,14.9482,54400.0
2014-02-28 13:10:00,16.39,16.4,16.38,16.4,55200.0,14.9573,14.9665,14.9482,14.9665,55200.0
2014-02-28 13:20:00,16.4,16.41,16.39,16.4,155600.0,14.9665,14.9756,14.9573,14.9665,155600.0
2014-02-28 13:30:00,16.4,16.41,16.39,16.4,134800.0,14.9665,14.9756,14.9573,14.9665,134800.0
2014-02-28 13:40:00,16.4,16.4,16.34,16.35,162000.0,14.9665,14.9665,14.9117,14.9208,162000.0
2014-02-28 13:50:00,16.36,16.36,16.33,16.34,206000.0,14.9299,14.9299,14.9026,14.9117,206000.0
2014-02-28 14:00:00,16.34,16.34,16.29,16.3,250400.0,14.9117,14.9117,14.8661,14.8752,250400.0
2014-02-28 14:10:00,16.3,16.32,16.28,16.32,206400.0,14.8752,14.8934,14.8569,14.8934,206400.0
2014-02-28 14:20:00,16.31,16.32,16.29,16.32,87600.0,14.8843,14.8934,14.8661,14.8934,87600.0
2014-02-28 14:30:00,16.32,16.32,16.23,16.24,250000.0,14.8934,14.8934,14.8113,14.8204,250000.0
2014-02-28 14:40:00,16.24,16.26,16.14,16.17,519600.0,14.8204,14.8387,14.7292,14.7566,519600.0
2014-02-28 14:50:00,16.16,16.17,16.11,16.12,637600.0,14.7474,14.7566,14.7018,14.7109,637600.0
2014-02-28 15:00:00,16.12,16.13,15.92,15.92,1012000.0,14.7109,14.7201,14.5284,14.5284,1012000.0
2014-02-28 15:10:00,15.93,16.03,15.87,16.0,886000.0,14.5375,14.6288,14.4828,14.6014,886000.0
2014-02-28 15:20:00,15.99,16.07,15.99,16.06,442000.0,14.5923,14.6653,14.5923,14.6562,442000.0
2014-02-28 15:30:00,16.05,16.14,16.05,16.11,508000.0,14.647,14.7292,14.647,14.7018,508000.0
2014-02-28 15:40:00,16.11,16.2,16.1,16.11,495600.0,14.7018,14.7839,14.6927,14.7018,495600.0
2014-02-28 15:50:00,16.12,16.22,16.11,16.2,598400.0,14.7109,14.8022,14.7018,14.7839,598400.0
2014-03-03 09:30:00,15.77,15.94,15.7,15.93,723200.0,14.3915,14.5467,14.3276,14.5375,723200.0
2014-03-03 09:40:00,15.93,15.96,15.87,15.91,422400.0,14.5375,14.5649,14.4828,14.5193,422400.0
2014-03-03 09:50:00,15.91,15.94,15.83,15.9,401600.0,14.5193,14.5467,14.4463,14.5102,401600.0
2014-03-03 10:00:00,15.93,15.97,15.83,15.84,592800.0,14.5375,14.574,14.4463,14.4554,592800.0
2014-03-03 10:10:00,15.83,15.84,15.72,15.77,568800.0,14.4463,14.4554,14.3459,14.3915,568800.0
2014-03-03 10:20:00,15.77,15.84,15.73,15.82,485600.0,14.3915,14.4554,14.355,14.4372,485600.0
2014-03-03 10:30:00,15.81,15.83,15.75,15.78,178400.0,14.428,14.4463,14.3733,14.4006,178400.0
2014-03-03 10:40:00,15.77,15.83,15.77,15.79,323200.0,14.3915,14.4463,14.3915,14.4098,323200.0
2014-03-03 10:50:00,15.79,15.88,15.79,15.87,560400.0,14.4098,14.4919,14.4098,14.4828,560400.0
2014-03-03 11:00:00,15.87,15.88,15.7,15.72,596400.0,14.4828,14.4919,14.3276,14.3459,596400.0
2014-03-03 11:10:00,15.72,15.74,15.69,15.72,352000.0,14.3459,14.3641,14.3185,14.3459,352000.0
2014-03-03 11:20:00,15.72,15.79,15.72,15.74,285200.0,14.3459,14.4098,14.3459,14.3641,285200.0
2014-03-03 11:30:00,15.74,15.75,15.7,15.7,294800.0,14.3641,14.3733,14.3276,14.3276,294800.0
2014-03-03 11:40:00,15.69,15.75,15.63,15.66,580400.0,14.3185,14.3733,14.2638,14.2911,580400.0
2014-03-03 11:50:00,15.67,15.67,15.61,15.61,247200.0,14.3003,14.3003,14.2455,14.2455,247200.0
2014-03-03 12:00:00,15.61,15.62,15.56,15.58,648000.0,14.2455,14.2546,14.1999,14.2181,648000.0
2014-03-03 12:10:00,15.58,15.72,15.53,15.63,1074800.0,14.2181,14.3459,14.1725,14.2638,1074800.0
2014-03-03 12:20:00,15.63,15.72,15.63,15.67,354800.0,14.2638,14.3459,14.2638,14.3003,354800.0
2014-03-03 12:30:00,15.67,15.73,15.65,15.71,207200.0,14.3003,14.355,14.282,14.3368,207200.0
2014-03-03 12:40:00,15.69,15.7,15.65,15.67,128800.0,14.3185,14.3276,14.282,14.3003,128800.0
2014-03-03 12:50:00,15.69,15.72,15.66,15.71,132000.0,14.3185,14.3459,14.2911,14.3368,132000.0
2014-03-03 13:00:00,15.71,15.77,15.71,15.77,251200.0,14.3368,14.3915,14.3368,14.3915,251200.0
2014-03-03 13:10:00,15.77,15.79,15.74,15.78,203200.0,14.3915,14.4098,14.3641,14.4006,203200.0
2014-03-03 13:20:00,15.78,15.82,15.77,15.77,128400.0,14.4006,14.4372,14.3915,14.3915,128400.0
2014-03-03 13:30:00,15.76,15.76,15.72,15.76,343200.0,14.3824,14.3824,14.3459,14.3824,343200.0
2014-03-03 13:40:00,15.76,15.78,15.75,15.77,118400.0,14.3824,14.4006,14.3733,14.3915,118400.0
2014-03-03 13:50:00,15.77,15.86,15.76,15.82,273600.0,14.3915,14.4737,14.3824,14.4372,273600.0
2014-03-03 14:00:00,15.83,15.84,15.81,15.82,119200.0,14.4463,14.4554,14.428,14.4372,119200.0
2014-03-03 14:10:00,15.82,15.87,15.81,15.82,204800.0,14.4372,14.4828,14.428,14.4372,204800.0
2014-03-03 14:20:00,15.81,15.85,15.77,15.77,315200.0,14.428,14.4645,14.3915,14.3915,315200.0
2014-03-03 14:30:00,15.78,15.83,15.74,15.81,255600.0,14.4006,14.4463,14.3641,14.428,255600.0
2014-03-03 14:40:00,15.81,15.91,15.8,15.9,223200.0,14.428,14.5193,14.4189,14.5102,223200.0
2014-03-03 14:50:00,15.9,15.9,15.83,15.84,90800.0,14.5102,14.5102,14.4463,14.4554,90800.0
2014-03-03 15:00:00,15.84,15.84,15.77,15.79,247600.0,14.4554,14.4554,14.3915,14.4098,247600.0
2014-03-03 15:10:00,15.79,15.8,15.71,15.76,248800.0,14.4098,14.4189,14.3368,14.3824,248800.0
2014-03-03 15:20:00,15.76,15.77,15.68,15.75,405600.0,14.3824,14.3915,14.3094,14.3733,405600.0
2014-03-03 15:30:00,15.74,15.78,15.71,15.76,358400.0,14.3641,14.4006,14.3368,14.3824,358400.0
2014-03-03 15:40:00,15.76,15.83,15.74,15.76,530800.0,14.3824,14.4463,14.3641,14.3824,530800.0
2014-03-03 15:50:00,15.76,15.83,15.75,15.83,538000.0,14.3824,14.4463,14.3733,14.4463,538000.0
2014-03-04 09:30:00,16.32,16.39,16.31,16.36,601600.0,14.8934,14.9573,14.8843,14.9299,601600.0
2014-03-04 09:40:00,16.36,16.38,16.31,16.38,241200.0,14.9299,14.9482,14.8843,14.9482,241200.0
2014-03-04 09:50:00,16.38,16.43,16.37,16.42,205200.0,14.9482,14.9938,14.9391,14.9847,205200.0
2014-03-04 10:00:00,16.43,16.45,16.36,16.39,187600.0,14.9938,15.0121,14.9299,14.9573,187600.0
2014-03-04 10:10:00,16.39,16.45,16.39,16.42,151200.0,14.9573,15.0121,14.9573,14.9847,151200.0
2014-03-04 10:20:00,16.43,16.46,16.41,16.44,199200.0,14.9938,15.0212,14.9756,15.003,199200.0
2014-03-04 10:30:00,16.45,16.47,16.43,16.47,164000.0,15.0121,15.0303,14.9938,15.0303,164000.0
2014-03-04 10:40:00,16.47,16.5,16.45,16.46,160400.0,15.0303,15.0577,15.0121,15.0212,160400.0
2014-03-04 10:50:00,16.45,16.47,16.45,16.47,76400.0,15.0121,15.0303,15.0121,15.0303,76400.0
2014-03-04 11:00:00,16.47,16.48,16.46,16.47,104400.0,15.0303,15.0395,15.0212,15.0303,104400.0
2014-03-04 11:10:00,16.47,16.49,16.46,16.48,74400.0,15.0303,15.0486,15.0212,15.0395,74400.0
2014-03-04 11:20:00,16.48,16.5,16.47,16.48,134400.0,15.0395,15.0577,15.0303,15.0395,134400.0
2014-03-04 11:30:00,16.48,16.48,16.43,16.43,222800.0,15.0395,15.0395,14.9938,14.9938,222800.0
2014-03-04 11:40:00,16.44,16.46,16.42,16.46,68800.0,15.003,15.0212,14.9847,15.0212,68800.0
2014-03-04 11:50:00,16.46,16.48,16.45,16.46,89200.0,15.0212,15.0395,15.0121,15.0212,89200.0
2014-03-04 12:00:00,16.46,16.48,16.46,16.47,59600.0,15.0212,15.0395,15.0212,15.0303,59600.0
2014-03-04 12:10:00,16.47,16.53,16.47,16.52,170000.0,15.0303,15.0851,15.0303,15.076,170000.0
2014-03-04 12:20:00,16.53,16.54,16.5,16.53,97600.0,15.0851,15.0942,15.0577,15.0851,97600.0
2014-03-04 12:30:00,16.53,16.54,16.5,16.53,144400.0,15.0851,15.0942,15.0577,15.0851,144400.0
2014-03-04 12:40:00,16.52,16.53,16.49,16.5,71600.0,15.076,15.0851,15.0486,15.0577,71600.0
2014-03-04 12:50:00,16.5,16.51,16.48,16.51,65600.0,15.0577,15.0668,15.0395,15.0668,65600.0
2014-03-04 13:00:00,16.5,16.53,16.49,16.5,70800.0,15.0577,15.0851,15.0486,15.0577,70800.0
2014-03-04 13:10:00,16.5,16.53,16.5,16.52,96400.0,15.0577,15.0851,15.0577,15.076,96400.0
2014-03-04 13:20:00,16.51,16.53,16.5,16.52,61200.0,15.0668,15.0851,15.0577,15.076,61200.0
2014-03-04 13:30:00,16.53,16.54,16.51,16.54,63200.0,15.0851,15.0942,15.0668,15.0942,63200.0
2014-03-04 13:40:00,16.53,16.55,16.46,16.46,240000.0,15.0851,15.1033,15.0212,15.0212,240000.0
2014-03-04 13:50:00,16.45,16.49,16.42,16.46,315600.0,15.0121,15.0486,14.9847,15.0212,315600.0
2014-03-04 14:00:00,16.46,16.46,16.41,16.46,288400.0,15.0212,15.0212,14.9756,15.0212,288400.0
2014-03-04 14:10:00,16.46,16.49,16.44,16.46,206000.0,15.0212,15.0486,15.003,15.0212,206000.0
2014-03-04 14:20:00,16.46,16.5,16.46,16.48,124800.0,15.0212,15.0577,15.0212,15.0395,124800.0
2014-03-04 14:30:00,16.49,16.52,16.44,16.46,252800.0,15.0486,15.076,15.003,15.0212,252800.0
2014-03-04 14:40:00,16.47,16.5,16.47,16.48,137600.0,15.0303,15.0577,15.0303,15.0395,137600.0
2014-03-04 14:50:00,16.49,16.56,16.49,16.54,190400.0,15.0486,15.1125,15.0486,15.0942,190400.0
2014-03-04 15:00:00,16.54,16.56,16.53,16.55,206400.0,15.0942,15.1125,15.0851,15.1033,206400.0
2014-03-04 15:10:00,16.55,16.61,16.54,16.6,254000.0,15.1033,15.1581,15.0942,15.149,254000.0
2014-03-04 15:20:00,16.6,16.61,16.57,16.59,473200.0,15.149,15.1581,15.1216,15.1398,473200.0
2014-03-04 15:30:00,16.59,16.6,16.56,16.56,159200.0,15.1398,15.149,15.1125,15.1125,159200.0
2014-03-04 15:40:00,16.57,16.62,16.55,16.56,278000.0,15.1216,15.1672,15.1033,15.1125,278000.0
2014-03-04 15:50:00,16.56,16.57,16.54,16.54,398000.0,15.1125,15.1216,15.0942,15.0942,398000.0
2014-03-05 09:30:00,16.55,16.57,16.5,16.54,220400.0,15.1033,15.1216,15.0577,15.0942,220400.0
2014-03-05 09:40:00,16.53,16.6,16.51,16.56,417600.0,15.0851,15.149,15.0668,15.1125,417600.0
2014-03-05 09:50:00,16.57,16.6,16.5,16.52,392000.0,15.1216,15.149,15.0577,15.076,392000.0
2014-03-05 10:00:00,16.52,16.59,16.49,16.58,150400.0,15.076,15.1398,15.0486,15.1307,150400.0
2014-03-05 10:10:00,16.58,16.59,16.55,16.56,158800.0,15.1307,15.1398,15.1033,15.1125,158800.0
2014-03-05 10:20:00,16.56,16.63,16.56,16.6,248400.0,15.1125,15.1763,15.1125,15.149,248400.0
2014-03-05 10:30:00,16.6,16.62,16.59,16.59,118400.0,15.149,15.1672,15.1398,15.1398,118400.0
2014-03-05 10:40:00,16.59,16.61,16.52,16.53,158000.0,15.1398,15.1581,15.076,15.0851,158000.0
2014-03-05 10:50:00,16.53,16.59,16.53,16.58,128000.0,15.0851,15.1398,15.0851,15.1307,128000.0
2014-03-05 11:00:00,16.58,16.65,16.58,16.62,257600.0,15.1307,15.1946,15.1307,15.1672,257600.0
2014-03-05 11:10:00,16.62,16.63,16.58,16.58,82000.0,15.1672,15.1763,15.1307,15.1307,82000.0
2014-03-05 11:20:00,16.59,16.6,16.52,16.53,129600.0,15.1398,15.149,15.076,15.0851,129600.0
2014-03-05 11:30:00,16.53,16.57,16.53,16.56,96800.0,15.0851,15.1216,15.0851,15.1125,96800.0
2014-03-05 11:40:00,16.57,16.59,16.54,16.58,111600.0,15.1216,15.1398,15.0942,15.1307,111600.0
2014-03-05 11:50:00,16.59,16.6,16.57,16.57,68800.0,15.1398,15.149,15.1216,15.1216,68800.0
2014-03-05 12:00:00,16.57,16.58,16.56,16.56,78000.0,15.1216,15.1307,15.1125,15.1125,78000.0
2014-03-05 12:10:00,16.56,16.56,16.52,16.54,110000.0,15.1125,15.1125,15.076,15.0942,110000.0
2014-03-05 12:20:00,16.55,16.56,16.54,16.55,70000.0,15.1033,15.1125,15.0942,15.1033,70000.0
2014-03-05 12:30:00,16.54,16.57,16.54,16.56,62800.0,15.0942,15.1216,15.0942,15.1125,62800.0
2014-03-05 12:40:00,16.56,16.59,16.55,16.59,156400.0,15.1125,15.1398,15.1033,15.1398,156400.0
2014-03-05 12:50:00,16.58,16.59,16.56,16.58,72000.0,15.1307,15.1398,15.1125,15.1307,72000.0
2014-03-05 13:00:00,16.57,16.6,16.57,16.6,114800.0,15.1216,15.149,15.1216,15.149,114800.0
2014-03-05 13:10:00,16.6,16.63,16.59,16.61,162000.0,15.149,15.1763,15.1398,15.1581,162000.0
2014-03-05 13:20:00,16.61,16.62,16.59,16.6,79600.0,15.1581,15.1672,15.1398,15.149,79600.0
2014-03-05 13:30:00,16.59,16.59,16.57,16.57,55600.0,15.1398,15.1398,15.1216,15.1216,55600.0
2014-03-05 13:40:00,16.57,16.58,16.53,16.54,49600.0,15.1216,15.1307,15.0851,15.0942,49600.0
2014-03-05 13:50:00,16.54,16.56,16.52,16.55,165600.0,15.0942,15.1125,15.076,15.1033,165600.0
2014-03-05 14:00:00,16.55,16.58,16.55,16.58,129600.0,15.1033,15.1307,15.1033,15.1307,129600.0
2014-03-05 14:10:00,16.58,16.59,16.53,16.55,269600.0,15.1307,15.1398,15.0851,15.1033,269600.0
2014-03-05 14:20:00,16.54,16.57,16.53,16.54,202400.0,15.0942,15.1216,15.0851,15.0942,202400.0
2014-03-05 14:30:00,16.55,16.57,16.53,16.56,169600.0,15.1033,15.1216,15.0851,15.1125,169600.0
2014-03-05 14:40:00,16.56,16.57,16.53,16.55,181600.0,15.1125,15.1216,15.0851,15.1033,181600.0
2014-03-05 14:50:00,16.55,16.56,16.52,16.54,131200.0,15.1033,15.1125,15.076,15.0942,131200.0
2014-03-05 15:00:00,16.54,16.54,16.49,16.51,251200.0,15.0942,15.0942,15.0486,15.0668,251200.0
2014-03-05 15:10:00,16.5,16.52,16.5,16.52,127200.0,15.0577,15.076,15.0577,15.076,127200.0
2014-03-05 15:20:00,16.52,16.55,16.51,16.55,188000.0,15.076,15.1033,15.0668,15.1033,188000.0
2014-03-05 15:30:00,16.54,16.56,16.53,16.53,200800.0,15.0942,15.1125,15.0851,15.0851,200800.0
2014-03-05 15:40:00,16.54,16.55,16.51,16.54,292400.0,15.0942,15.1033,15.0668,15.0942,292400.0
2014-03-05 15:50:00,16.54,16.58,16.54,16.56,461600.0,15.0942,15.1307,15.0942,15.1125,461600.0
2014-03-06 09:30:00,16.69,16.73,16.67,16.71,484000.0,15.2311,15.2676,15.2129,15.2494,484000.0
2014-03-06 09:40:00,16.71,16.76,16.71,16.73,339200.0,15.2494,15.295,15.2494,15.2676,339200.0
2014-03-06 09:50:00,16.74,16.79,16.74,16.78,314400.0,15.2767,15.3224,15.2767,15.3132,314400.0
2014-03-06 10:00:00,16.78,16.79,16.74,16.74,153200.0,15.3132,15.3224,15.2767,15.2767,153200.0
2014-03-06 10:10:00,16.74,16.74,16.67,16.68,384400.0,15.2767,15.2767,15.2129,15.222,384400.0
2014-03-06 10:20:00,16.68,16.74,16.67,16.74,334000.0,15.222,15.2767,15.2129,15.2767,334000.0
2014-03-06 10:30:00,16.74,16.75,16.71,16.73,132400.0,15.2767,15.2859,15.2494,15.2676,132400.0
2014-03-06 10:40:00,16.73,16.75,16.73,16.75,46400.0,15.2676,15.2859,15.2676,15.2859,46400.0
2014-03-06 10:50:00,16.75,16.77,16.74,16.75,102000.0,15.2859,15.3041,15.2767,15.2859,102000.0
2014-03-06 11:00:00,16.75,16.77,16.74,16.75,62800.0,15.2859,15.3041,15.2767,15.2859,62800.0
2014-03-06 11:10:00,16.75,16.77,16.75,16.75,78400.0,15.2859,15.3041,15.2859,15.2859,78400.0
2014-03-06 11:20:00,16.75,16.77,16.72,16.73,80000.0,15.2859,15.3041,15.2585,15.2676,80000.0
2014-03-06 11:30:00,16.73,16.76,16.73,16.75,79600.0,15.2676,15.295,15.2676,15.2859,79600.0
2014-03-06 11:40:00,16.75,16.75,16.74,16.75,56800.0,15.2859,15.2859,15.2767,15.2859,56800.0
2014-03-06 11:50:00,16.75,16.77,16.75,16.76,44000.0,15.2859,15.3041,15.2859,15.295,44000.0
2014-03-06 12:00:00,16.76,16.79,16.75,16.78,79600.0,15.295,15.3224,15.2859,15.3132,79600.0
2014-03-06 12:10:00,16.78,16.79,16.77,16.78,78000.0,15.3132,15.3224,15.3041,15.3132,78000.0
2014-03-06 12:20:00,16.78,16.78,16.75,16.75,23600.0,15.3132,15.3132,15.2859,15.2859,23600.0
2014-03-06 12:30:00,16.76,16.77,16.75,16.77,94400.0,15.295,15.3041,15.2859,15.3041,94400.0
2014-03-06 12:40:00,16.76,16.76,16.75,16.75,48400.0,15.295,15.295,15.2859,15.2859,48400.0
2014-03-06 12:50:00,16.75,16.77,16.75,16.77,75600.0,15.2859,15.3041,15.2859,15.3041,75600.0
2014-03-06 13:00:00,16.77,16.78,16.76,16.77,78800.0,15.3041,15.3132,15.295,15.3041,78800.0
2014-03-06 13:10:00,16.77,16.77,16.71,16.73,115600.0,15.3041,15.3041,15.2494,15.2676,115600.0
2014-03-06 13:20:00,16.74,16.74,16.71,16.71,156400.0,15.2767,15.2767,15.2494,15.2494,156400.0
2014-03-06 13:30:00,16.71,16.73,16.7,16.71,160800.0,15.2494,15.2676,15.2402,15.2494,160800.0
2014-03-06 13:40:00,16.7,16.7,16.64,16.64,241200.0,15.2402,15.2402,15.1855,15.1855,241200.0
2014-03-06 13:50:00,16.64,16.66,16.61,16.62,208800.0,15.1855,15.2037,15.1581,15.1672,208800.0
2014-03-06 14:00:00,16.61,16.67,16.6,16.67,173200.0,15.1581,15.2129,15.149,15.2129,173200.0
2014-03-06 14:10:00,16.68,16.68,16.64,16.65,127600.0,15.222,15.222,15.1855,15.1946,127600.0
2014-03-06 14:20:00,16.64,16.71,16.64,16.7,198800.0,15.1855,15.2494,15.1855,15.2402,198800.0
2014-03-06 14:30:00,16.69,16.7,16.67,16.68,146000.0,15.2311,15.2402,15.2129,15.222,146000.0
2014-03-06 14:40:00,16.69,16.72,16.69,16.7,103200.0,15.2311,15.2585,15.2311,15.2402,103200.0
2014-03-06 14:50:00,16.7,16.71,16.69,16.7,81200.0,15.2402,15.2494,15.2311,15.2402,81200.0
2014-03-06 15:00:00,16.71,16.72,16.68,16.68,76000.0,15.2494,15.2585,15.222,15.222,76000.0
2014-03-06 15:10:00,16.68,16.7,16.68,16.7,35200.0,15.222,15.2402,15.222,15.2402,35200.0
2014-03-06 15:20:00,16.7,16.71,16.68,16.71,38000.0,15.2402,15.2494,15.222,15.2494,38000.0
2014-03-06 15:30:00,16.71,16.74,16.71,16.73,107600.0,15.2494,15.2767,15.2494,15.2676,107600.0
2014-03-06 15:40:00,16.73,16.73,16.66,16.66,237200.0,15.2676,15.2676,15.2037,15.2037,237200.0
2014-03-06 15:50:00,16.65,16.68,16.63,16.68,497600.0,15.1946,15.222,15.1763,15.222,497600.0
2014-03-07 09:30:00,16.86,16.88,16.72,16.78,512400.0,15.3862,15.4045,15.2585,15.3132,512400.0
2014-03-07 09:40:00,16.77,16.84,16.67,16.67,364800.0,15.3041,15.368,15.2129,15.2129,364800.0
2014-03-07 09:50:00,16.65,16.7,16.6,16.68,500800.0,15.1946,15.2402,15.149,15.222,500800.0
2014-03-07 10:00:00,16.67,16.75,16.61,16.73,793200.0,15.2129,15.2859,15.1581,15.2676,793200.0
2014-03-07 10:10:00,16.74,16.8,16.72,16.76,322800.0,15.2767,15.3315,15.2585,15.295,322800.0
2014-03-07 10:20:00,16.77,16.79,16.72,16.73,226400.0,15.3041,15.3224,15.2585,15.2676,226400.0
2014-03-07 10:30:00,16.74,16.78,16.73,16.75,496000.0,15.2767,15.3132,15.2676,15.2859,496000.0
2014-03-07 10:40:00,16.74,16.76,16.67,16.69,316800.0,15.2767,15.295,15.2129,15.2311,316800.0
2014-03-07 10:50:00,16.69,16.7,16.64,16.64,206000.0,15.2311,15.2402,15.1855,15.1855,206000.0
2014-03-07 11:00:00,16.64,16.64,16.5,16.55,372400.0,15.1855,15.1855,15.0577,15.1033,372400.0
2014-03-07 11:10:00,16.55,16.55,16.48,16.53,312800.0,15.1033,15.1033,15.0395,15.0851,312800.0
2014-03-07 11:20:00,16.52,16.58,16.51,16.57,238800.0,15.076,15.1307,15.0668,15.1216,238800.0
2014-03-07 11:30:00,16.56,16.59,16.54,16.58,182800.0,15.1125,15.1398,15.0942,15.1307,182800.0
2014-03-07 11:40:00,16.58,16.65,16.57,16.63,196000.0,15.1307,15.1946,15.1216,15.1763,196000.0
2014-03-07 11:50:00,16.63,16.68,16.58,16.67,266400.0,15.1763,15.222,15.1307,15.2129,266400.0
2014-03-07 12:00:00,16.66,16.67,16.61,16.61,114000.0,15.2037,15.2129,15.1581,15.1581,114000.0
2014-03-07 12:10:00,16.61,16.66,16.61,16.65,94400.0,15.1581,15.2037,15.1581,15.1946,94400.0
2014-03-07 12:20:00,16.64,16.7,16.64,16.68,132000.0,15.1855,15.2402,15.1855,15.222,132000.0
2014-03-07 12:30:00,16.68,16.68,16.63,16.67,101600.0,15.222,15.222,15.1763,15.2129,101600.0
2014-03-07 12:40:00,16.67,16.67,16.65,16.65,60400.0,15.2129,15.2129,15.1946,15.1946,60400.0
2014-03-07 12:50:00,16.65,16.67,16.63,16.63,111600.0,15.1946,15.2129,15.1763,15.1763,111600.0
2014-03-07 13:00:00,16.63,16.63,16.56,16.62,224800.0,15.1763,15.1763,15.1125,15.1672,224800.0
2014-03-07 13:10:00,16.62,16.64,16.58,16.6,104400.0,15.1672,15.1855,15.1307,15.149,104400.0
2014-03-07 13:20:00,16.6,16.62,16.58,16.6,78400.0,15.149,15.1672,15.1307,15.149,78400.0
2014-03-07 13:30:00,16.59,16.61,16.54,16.55,157200.0,15.1398,15.1581,15.0942,15.1033,157200.0
2014-03-07 13:40:00,16.55,16.59,16.55,16.56,183600.0,15.1033,15.1398,15.1033,15.1125,183600.0
2014-03-07 13:50:00,16.56,16.62,16.55,16.6,116800.0,15.1125,15.1672,15.1033,15.149,116800.0
2014-03-07 14:00:00,16.6,16.62,16.56,16.56,167600.0,15.149,15.1672,15.1125,15.1125,167600.0
2014-03-07 14:10:00,16.56,16.61,16.55,16.55,139600.0,15.1125,15.1581,15.1033,15.1033,139600.0
2014-03-07 14:20:00,16.55,16.56,16.5,16.55,375200.0,15.1033,15.1125,15.0577,15.1033,375200.0
2014-03-07 14:30:00,16.55,16.56,16.53,16.55,152800.0,15.1033,15.1125,15.0851,15.1033,152800.0
2014-03-07 14:40:00,16.55,16.61,16.54,16.59,190400.0,15.1033,15.1581,15.0942,15.1398,190400.0
2014-03-07 14:50:00,16.6,16.65,16.6,16.62,276800.0,15.149,15.1946,15.149,15.1672,276800.0
2014-03-07 15:00:00,16.62,16.65,16.6,16.63,109200.0,15.1672,15.1946,15.149,15.1763,109200.0
2014-03-07 15:10:00,16.62,16.66,16.62,16.65,107600.0,15.1672,15.2037,15.1672,15.1946,107600.0
2014-03-07 15:20:00,16.66,16.67,16.63,16.63,63200.0,15.2037,15.2129,15.1763,15.1763,63200.0
2014-03-07 15:30:00,16.63,16.64,16.55,16.56,548000.0,15.1763,15.1855,15.1033,15.1125,548000.0
2014-03-07 15:40:00,16.56,16.62,16.56,16.61,338000.0,15.1125,15.1672,15.1125,15.1581,338000.0
2014-03-07 15:50:00,16.61,16.68,16.61,16.68,693200.0,15.1581,15.222,15.1581,15.222,693200.0
2014-03-10 09:30:00,16.61,16.64,16.54,16.59,202400.0,15.1581,15.1855,15.0942,15.1398,202400.0
2014-03-10 09:40:00,16.59,16.68,16.57,16.68,100800.0,15.1398,15.222,15.1216,15.222,100800.0
2014-03-10 09:50:00,16.67,16.68,16.6,16.66,121600.0,15.2129,15.222,15.149,15.2037,121600.0
2014-03-10 10:00:00,16.66,16.66,16.56,16.57,60800.0,15.2037,15.2037,15.1125,15.1216,60800.0
2014-03-10 10:10:00,16.56,16.57,16.5,16.52,185200.0,15.1125,15.1216,15.0577,15.076,185200.0
2014-03-10 10:20:00,16.51,16.55,16.48,16.52,172400.0,15.0668,15.1033,15.0395,15.076,172400.0
2014-03-10 10:30:00,16.5,16.5,16.46,16.46,162000.0,15.0577,15.0577,15.0212,15.0212,162000.0
2014-03-10 10:40:00,16.45,16.46,16.39,16.45,295600.0,15.0121,15.0212,14.9573,15.0121,295600.0
2014-03-10 10:50:00,16.45,16.45,16.42,16.43,132800.0,15.0121,15.0121,14.9847,14.9938,132800.0
2014-03-10 11:00:00,16.41,16.48,16.4,16.48,76400.0,14.9756,15.0395,14.9665,15.0395,76400.0
2014-03-10 11:10:00,16.48,16.51,16.46,16.5,130000.0,15.0395,15.0668,15.0212,15.0577,130000.0
2014-03-10 11:20:00,16.5,16.58,16.5,16.57,157600.0,15.0577,15.1307,15.0577,15.1216,157600.0
2014-03-10 11:30:00,16.58,16.59,16.56,16.57,72000.0,15.1307,15.1398,15.1125,15.1216,72000.0
2014-03-10 11:40:00,16.56,16.58,16.56,16.57,54400.0,15.1125,15.1307,15.1125,15.1216,54400.0
2014-03-10 11:50:00,16.57,16.57,16.5,16.51,88400.0,15.1216,15.1216,15.0577,15.0668,88400.0
2014-03-10 12:00:00,16.5,16.52,16.49,16.5,90400.0,15.0577,15.076,15.0486,15.0577,90400.0
2014-03-10 12:10:00,16.52,16.54,16.5,16.54,45600.0,15.076,15.0942,15.0577,15.0942,45600.0
2014-03-10 12:20:00,16.54,16.57,16.53,16.55,48800.0,15.0942,15.1216,15.0851,15.1033,48800.0
2014-03-10 12:30:00,16.56,16.57,16.55,16.56,26000.0,15.1125,15.1216,15.1033,15.1125,26000.0
2014-03-10 12:40:00,16.55,16.55,16.53,16.55,23600.0,15.1033,15.1033,15.0851,15.1033,23600.0
2014-03-10 12:50:00,16.56,16.63,16.55,16.61,86800.0,15.1125,15.1763,15.1033,15.1581,86800.0
2014-03-10 13:00:00,16.61,16.62,16.59,16.61,39600.0,15.1581,15.1672,15.1398,15.1581,39600.0
2014-03-10 13:10:00,16.6,16.62,16.59,16.6,52800.0,15.149,15.1672,15.1398,15.149,52800.0
2014-03-10 13:20:00,16.59,16.6,16.58,16.6,12400.0,15.1398,15.149,15.1307,15.149,12400.0
2014-03-10 13:30:00,16.59,16.59,16.5,16.53,62800.0,15.1398,15.1398,15.0577,15.0851,62800.0
2014-03-10 13:40:00,16.52,16.53,16.52,16.53,18800.0,15.076,15.0851,15.076,15.0851,18800.0
2014-03-10 13:50:00,16.53,16.54,16.52,16.53,22000.0,15.0851,15.0942,15.076,15.0851,22000.0
2014-03-10 14:00:00,16.52,16.53,16.5,16.53,35200.0,15.076,15.0851,15.0577,15.0851,35200.0
2014-03-10 14:10:00,16.52,16.53,16.51,16.52,26400.0,15.076,15.0851,15.0668,15.076,26400.0
2014-03-10 14:20:00,16.52,16.56,16.51,16.55,127600.0,15.076,15.1125,15.0668,15.1033,127600.0
2014-03-10 14:30:00,16.55,16.57,16.54,16.57,47600.0,15.1033,15.1216,15.0942,15.1216,47600.0
2014-03-10 14:40:00,16.56,16.59,16.55,16.59,58400.0,15.1125,15.1398,15.1033,15.1398,58400.0
2014-03-10 14:50:00,16.59,16.61,16.59,16.6,51200.0,15.1398,15.1581,15.1398,15.149,51200.0
2014-03-10 15:00:00,16.6,16.6,16.58,16.59,26000.0,15.149,15.149,15.1307,15.1398,26000.0
2014-03-10 15:10:00,16.58,16.58,16.54,16.56,35600.0,15.1307,15.1307,15.0942,15.1125,35600.0
2014-03-10 15:20:00,16.56,16.6,16.56,16.57,12800.0,15.1125,15.149,15.1125,15.1216,12800.0
2014-03-10 15:30:00,16.59,16.64,16.58,16.63,86400.0,15.1398,15.1855,15.1307,15.1763,86400.0
2014-03-10 15:40:00,16.63,16.68,16.62,16.67,78000.0,15.1763,15.222,15.1672,15.2129,78000.0
2014-03-10 15:50:00,16.67,16.68,16.64,16.67,288400.0,15.2129,15.222,15.1855,15.2129,288400.0
2014-03-11 09:30:00,16.75,16.76,16.66,16.68,221600.0,15.2859,15.295,15.2037,15.222,221600.0
2014-03-11 09:40:00,16.67,16.7,16.59,16.61,515600.0,15.2129,15.2402,15.1398,15.1581,515600.0
2014-03-11 09:50:00,16.6,16.61,16.55,16.61,206000.0,15.149,15.1581,15.1033,15.1581,206000.0
2014-03-11 10:00:00,16.61,16.64,16.54,16.62,230400.0,15.1581,15.1855,15.0942,15.1672,230400.0
2014-03-11 10:10:00,16.62,16.67,16.61,16.67,167600.0,15.1672,15.2129,15.1581,15.2129,167600.0
2014-03-11 10:20:00,16.67,16.7,16.63,16.7,260800.0,15.2129,15.2402,15.1763,15.2402,260800.0
2014-03-11 10:30:00,16.7,16.73,16.69,16.71,245600.0,15.2402,15.2676,15.2311,15.2494,245600.0
2014-03-11 10:40:00,16.71,16.75,16.7,16.75,167600.0,15.2494,15.2859,15.2402,15.2859,167600.0
2014-03-11 10:50:00,16.75,16.81,16.75,16.78,495600.0,15.2859,15.3406,15.2859,15.3132,495600.0
2014-03-11 11:00:00,16.78,16.8,16.74,16.75,233200.0,15.3132,15.3315,15.2767,15.2859,233200.0
2014-03-11 11:10:00,16.74,16.75,16.71,16.71,84800.0,15.2767,15.2859,15.2494,15.2494,84800.0
2014-03-11 11:20:00,16.72,16.74,16.72,16.72,158000.0,15.2585,15.2767,15.2585,15.2585,158000.0
2014-03-11 11:30:00,16.72,16.72,16.68,16.7,308400.0,15.2585,15.2585,15.222,15.2402,308400.0
2014-03-11 11:40:00,16.7,16.7,16.59,16.62,432400.0,15.2402,15.2402,15.1398,15.1672,432400.0
2014-03-11 11:50:00,16.62,16.63,16.59,16.61,145600.0,15.1672,15.1763,15.1398,15.1581,145600.0
2014-03-11 12:00:00,16.61,16.62,16.55,16.56,300800.0,15.1581,15.1672,15.1033,15.1125,300800.0
2014-03-11 12:10:00,16.56,16.56,16.48,16.49,345600.0,15.1125,15.1125,15.0395,15.0486,345600.0
2014-03-11 12:20:00,16.48,16.53,16.47,16.52,264800.0,15.0395,15.0851,15.0303,15.076,264800.0
2014-03-11 12:30:00,16.52,16.54,16.51,16.53,220000.0,15.076,15.0942,15.0668,15.0851,220000.0
2014-03-11 12:40:00,16.53,16.57,16.52,16.57,131200.0,15.0851,15.1216,15.076,15.1216,131200.0
2014-03-11 12:50:00,16.57,16.58,16.54,16.54,155600.0,15.1216,15.1307,15.0942,15.0942,155600.0
2014-03-11 13:00:00,16.54,16.54,16.48,16.52,264000.0,15.0942,15.0942,15.0395,15.076,264000.0
2014-03-11 13:10:00,16.52,16.55,16.51,16.53,138400.0,15.076,15.1033,15.0668,15.0851,138400.0
2014-03-11 13:20:00,16.53,16.54,16.45,16.45,333200.0,15.0851,15.0942,15.0121,15.0121,333200.0
2014-03-11 13:30:00,16.45,16.52,16.43,16.51,264400.0,15.0121,15.076,14.9938,15.0668,264400.0
2014-03-11 13:40:00,16.51,16.56,16.51,16.56,196800.0,15.0668,15.1125,15.0668,15.1125,196800.0
2014-03-11 13:50:00,16.55,16.57,16.54,16.57,64000.0,15.1033,15.1216,15.0942,15.1216,64000.0
2014-03-11 14:00:00,16.57,16.58,16.52,16.52,162800.0,15.1216,15.1307,15.076,15.076,162800.0
2014-03-11 14:10:00,16.52,16.55,16.48,16.49,100000.0,15.076,15.1033,15.0395,15.0486,100000.0
2014-03-11 14:20:00,16.49,16.5,16.45,16.47,164800.0,15.0486,15.0577,15.0121,15.0303,164800.0
2014-03-11 14:30:00,16.48,16.48,16.4,16.42,235600.0,15.0395,15.0395,14.9665,14.9847,235600.0
2014-03-11 14:40:00,16.43,16.46,16.4,16.46,282400.0,14.9938,15.0212,14.9665,15.0212,282400.0
2014-03-11 14:50:00,16.45,16.47,16.41,16.41,253600.0,15.0121,15.0303,14.9756,14.9756,253600.0
2014-03-11 15:00:00,16.4,16.4,16.33,16.36,586000.0,14.9665,14.9665,14.9026,14.9299,586000.0
2014-03-11 15:10:00,16.36,16.38,16.31,16.36,382400.0,14.9299,14.9482,14.8843,14.9299,382400.0
2014-03-11 15:20:00,16.36,16.41,16.35,16.38,304000.0,14.9299,14.9756,14.9208,14.9482,304000.0
2014-03-11 15:30:00,16.38,16.44,16.37,16.39,380000.0,14.9482,15.003,14.9391,14.9573,380000.0
2014-03-11 15:40:00,16.39,16.41,16.34,16.36,512400.0,14.9573,14.9756,14.9117,14.9299,512400.0
2014-03-11 15:50:00,16.36,16.43,16.36,16.41,614400.0,14.9299,14.9938,14.9299,14.9756,614400.0
2014-03-12 09:30:00,16.19,16.25,16.16,16.19,705600.0,14.7748,14.8296,14.7474,14.7748,705600.0
2014-03-12 09:40:00,16.2,16.2,16.07,16.14,382400.0,14.7839,14.7839,14.6653,14.7292,382400.0
2014-03-12 09:50:00,16.14,16.18,16.09,16.17,330400.0,14.7292,14.7657,14.6836,14.7566,330400.0
2014-03-12 10:00:00,16.16,16.28,16.16,16.28,201200.0,14.7474,14.8569,14.7474,14.8569,201200.0
2014-03-12 10:10:00,16.28,16.29,16.2,16.22,126400.0,14.8569,14.8661,14.7839,14.8022,126400.0
2014-03-12 10:20:00,16.22,16.3,16.22,16.25,155200.0,14.8022,14.8752,14.8022,14.8296,155200.0
2014-03-12 10:30:00,16.24,16.33,16.24,16.25,210800.0,14.8204,14.9026,14.8204,14.8296,210800.0
2014-03-12 10:40:00,16.25,16.28,16.21,16.22,200000.0,14.8296,14.8569,14.7931,14.8022,200000.0
2014-03-12 10:50:00,16.22,16.36,16.21,16.35,260800.0,14.8022,14.9299,14.7931,14.9208,260800.0
2014-03-12 11:00:00,16.35,16.37,16.31,16.35,190400.0,14.9208,14.9391,14.8843,14.9208,190400.0
2014-03-12 11:10:00,16.36,16.38,16.34,16.36,127200.0,14.9299,14.9482,14.9117,14.9299,127200.0
2014-03-12 11:20:00,16.37,16.45,16.37,16.42,91200.0,14.9391,15.0121,14.9391,14.9847,91200.0
2014-03-12 11:30:00,16.42,16.43,16.38,16.39,68800.0,14.9847,14.9938,14.9482,14.9573,68800.0
2014-03-12 11:40:00,16.39,16.39,16.36,16.38,38800.0,14.9573,14.9573,14.9299,14.9482,38800.0
2014-03-12 11:50:00,16.37,16.4,16.33,16.33,47600.0,14.9391,14.9665,14.9026,14.9026,47600.0
2014-03-12 12:00:00,16.33,16.38,16.32,16.36,73200.0,14.9026,14.9482,14.8934,14.9299,73200.0
2014-03-12 12:10:00,16.36,16.36,16.33,16.35,35200.0,14.9299,14.9299,14.9026,14.9208,35200.0
2014-03-12 12:20:00,16.36,16.38,16.3,16.32,66400.0,14.9299,14.9482,14.8752,14.8934,66400.0
2014-03-12 12:30:00,16.33,16.33,16.3,16.31,72400.0,14.9026,14.9026,14.8752,14.8843,72400.0
2014-03-12 12:40:00,16.31,16.36,16.31,16.35,74800.0,14.8843,14.9299,14.8843,14.9208,74800.0
2014-03-12 12:50:00,16.34,16.4,16.34,16.4,103200.0,14.9117,14.9665,14.9117,14.9665,103200.0
2014-03-12 13:00:00,16.4,16.4,16.36,16.36,19200.0,14.9665,14.9665,14.9299,14.9299,19200.0
2014-03-12 13:10:00,16.35,16.35,16.3,16.33,106000.0,14.9208,14.9208,14.8752,14.9026,106000.0
2014-03-12 13:20:00,16.33,16.33,16.29,16.32,12400.0,14.9026,14.9026,14.8661,14.8934,12400.0
2014-03-12 13:30:00,16.33,16.35,16.32,16.34,63600.0,14.9026,14.9208,14.8934,14.9117,63600.0
2014-03-12 13:40:00,16.34,16.38,16.34,16.35,46000.0,14.9117,14.9482,14.9117,14.9208,46000.0
2014-03-12 13:50:00,16.35,16.36,16.35,16.36,20800.0,14.9208,14.9299,14.9208,14.9299,20800.0
2014-03-12 14:00:00,16.36,16.41,16.36,16.36,90400.0,14.9299,14.9756,14.9299,14.9299,90400.0
2014-03-12 14:10:00,16.36,16.36,16.32,16.36,54800.0,14.9299,14.9299,14.8934,14.9299,54800.0
2014-03-12 14:20:00,16.38,16.4,16.36,16.36,40800.0,14.9482,14.9665,14.9299,14.9299,40800.0
2014-03-12 14:30:00,16.39,16.39,16.35,16.37,30400.0,14.9573,14.9573,14.9208,14.9391,30400.0
2014-03-12 14:40:00,16.36,16.39,16.35,16.38,28000.0,14.9299,14.9573,14.9208,14.9482,28000.0
2014-03-12 14:50:00,16.37,16.38,16.34,16.34,69600.0,14.9391,14.9482,14.9117,14.9117,69600.0
2014-03-12 15:00:00,16.34,16.36,16.34,16.35,74800.0,14.9117,14.9299,14.9117,14.9208,74800.0
2014-03-12 15:10:00,16.36,16.36,16.31,16.31,57200.0,14.9299,14.9299,14.8843,14.8843,57200.0
2014-03-12 15:20:00,16.31,16.33,16.3,16.31,110000.0,14.8843,14.9026,14.8752,14.8843,110000.0
2014-03-12 15:30:00,16.31,16.34,16.3,16.34,109600.0,14.8843,14.9117,14.8752,14.9117,109600.0
2014-03-12 15:40:00,16.33,16.4,16.33,16.4,197600.0,14.9026,14.9665,14.9026,14.9665,197600.0
2014-03-12 15:50:00,16.4,16.44,16.39,16.43,288000.0,14.9665,15.003,14.9573,14.9938,288000.0
2014-03-13 09:30:00,16.58,16.62,16.53,16.56,508000.0,15.1307,15.1672,15.0851,15.1125,508000.0
2014-03-13 09:40:00,16.57,16.58,16.52,16.55,149600.0,15.1216,15.1307,15.076,15.1033,149600.0
2014-03-13 09:50:00,16.54,16.57,16.49,16.52,103600.0,15.0942,15.1216,15.0486,15.076,103600.0
2014-03-13 10:00:00,16.52,16.54,16.5,16.5,55600.0,15.076,15.0942,15.0577,15.0577,55600.0
2014-03-13 10:10:00,16.52,16.52,16.45,16.48,108800.0,15.076,15.076,15.0121,15.0395,108800.0
2014-03-13 10:20:00,16.49,16.52,16.48,16.5,139200.0,15.0486,15.076,15.0395,15.0577,139200.0
2014-03-13 10:30:00,16.5,16.52,16.42,16.44,76000.0,15.0577,15.076,14.9847,15.003,76000.0
2014-03-13 10:40:00,16.43,16.43,16.34,16.35,146000.0,14.9938,14.9938,14.9117,14.9208,146000.0
2014-03-13 10:50:00,16.35,16.39,16.33,16.34,121200.0,14.9208,14.9573,14.9026,14.9117,121200.0
2014-03-13 11:00:00,16.34,16.38,16.32,16.35,126000.0,14.9117,14.9482,14.8934,14.9208,126000.0
2014-03-13 11:10:00,16.34,16.4,16.33,16.39,110000.0,14.9117,14.9665,14.9026,14.9573,110000.0
2014-03-13 11:20:00,16.37,16.38,16.26,16.28,145200.0,14.9391,14.9482,14.8387,14.8569,145200.0
2014-03-13 11:30:00,16.27,16.32,16.25,16.3,114400.0,14.8478,14.8934,14.8296,14.8752,114400.0
2014-03-13 11:40:00,16.3,16.33,16.27,16.27,92000.0,14.8752,14.9026,14.8478,14.8478,92000.0
2014-03-13 11:50:00,16.27,16.27,16.22,16.24,188000.0,14.8478,14.8478,14.8022,14.8204,188000.0
2014-03-13 12:00:00,16.24,16.26,16.18,16.21,87600.0,14.8204,14.8387,14.7657,14.7931,87600.0
2014-03-13 12:10:00,16.21,16.21,16.15,16.19,92800.0,14.7931,14.7931,14.7383,14.7748,92800.0
2014-03-13 12:20:00,16.18,16.2,16.11,16.11,92000.0,14.7657,14.7839,14.7018,14.7018,92000.0
2014-03-13 12:30:00,16.11,16.12,16.03,16.03,203200.0,14.7018,14.7109,14.6288,14.6288,203200.0
2014-03-13 12:40:00,16.03,16.11,16.03,16.09,117200.0,14.6288,14.7018,14.6288,14.6836,117200.0
2014-03-13 12:50:00,16.09,16.09,16.0,16.02,209200.0,14.6836,14.6836,14.6014,14.6197,209200.0
2014-03-13 13:00:00,16.02,16.02,15.85,15.92,579600.0,14.6197,14.6197,14.4645,14.5284,579600.0
2014-03-13 13:10:00,15.93,16.0,15.92,15.99,201200.0,14.5375,14.6014,14.5284,14.5923,201200.0
2014-03-13 13:20:00,15.98,16.05,15.96,16.04,169600.0,14.5832,14.647,14.5649,14.6379,169600.0
2014-03-13 13:30:00,16.05,16.05,15.94,15.94,121200.0,14.647,14.647,14.5467,14.5467,121200.0
2014-03-13 13:40:00,15.94,16.03,15.93,16.03,172800.0,14.5467,14.6288,14.5375,14.6288,172800.0
2014-03-13 13:50:00,16.02,16.02,15.95,15.98,156400.0,14.6197,14.6197,14.5558,14.5832,156400.0
2014-03-13 14:00:00,15.98,16.0,15.92,15.92,169600.0,14.5832,14.6014,14.5284,14.5284,169600.0
2014-03-13 14:10:00,15.93,15.95,15.9,15.91,343200.0,14.5375,14.5558,14.5102,14.5193,343200.0
2014-03-13 14:20:00,15.91,15.93,15.86,15.9,258400.0,14.5193,14.5375,14.4737,14.5102,258400.0
2014-03-13 14:30:00,15.91,15.98,15.9,15.92,134800.0,14.5193,14.5832,14.5102,14.5284,134800.0
2014-03-13 14:40:00,15.93,15.97,15.83,15.86,224000.0,14.5375,14.574,14.4463,14.4737,224000.0
2014-03-13 14:50:00,15.87,15.89,15.84,15.87,142400.0,14.4828,14.501,14.4554,14.4828,142400.0
2014-03-13 15:00:00,15.88,15.92,15.79,15.79,199600.0,14.4919,14.5284,14.4098,14.4098,199600.0
2014-03-13 15:10:00,15.79,15.83,15.74,15.75,202000.0,14.4098,14.4463,14.3641,14.3733,202000.0
2014-03-13 15:20:00,15.74,15.83,15.74,15.83,265200.0,14.3641,14.4463,14.3641,14.4463,265200.0
2014-03-13 15:30:00,15.83,15.88,15.79,15.88,205200.0,14.4463,14.4919,14.4098,14.4919,205200.0
2014-03-13 15:40:00,15.88,15.93,15.87,15.93,291200.0,14.4919,14.5375,14.4828,14.5375,291200.0
2014-03-13 15:50:00,15.92,15.93,15.85,15.88,534400.0,14.5284,14.5375,14.4645,14.4919,534400.0
2014-03-14 09:30:00,15.78,15.92,15.76,15.9,974000.0,14.4006,14.5284,14.3824,14.5102,974000.0
2014-03-14 09:40:00,15.92,16.0,15.9,15.93,322000.0,14.5284,14.6014,14.5102,14.5375,322000.0
2014-03-14 09:50:00,15.93,15.93,15.84,15.84,193600.0,14.5375,14.5375,14.4554,14.4554,193600.0
2014-03-14 10:00:00,15.85,16.03,15.85,16.02,354000.0,14.4645,14.6288,14.4645,14.6197,354000.0
2014-03-14 10:10:00,16.01,16.01,15.94,15.99,309200.0,14.6105,14.6105,14.5467,14.5923,309200.0
2014-03-14 10:20:00,15.99,15.99,15.9,15.92,245600.0,14.5923,14.5923,14.5102,14.5284,245600.0
2014-03-14 10:30:00,15.93,15.96,15.88,15.93,222400.0,14.5375,14.5649,14.4919,14.5375,222400.0
2014-03-14 10:40:00,15.93,15.94,15.88,15.91,133200.0,14.5375,14.5467,14.4919,14.5193,133200.0
2014-03-14 10:50:00,15.9,15.91,15.81,15.83,266000.0,14.5102,14.5193,14.428,14.4463,266000.0
2014-03-14 11:00:00,15.83,15.85,15.78,15.8,256400.0,14.4463,14.4645,14.4006,14.4189,256400.0
2014-03-14 11:10:00,15.79,15.79,15.75,15.76,140400.0,14.4098,14.4098,14.3733,14.3824,140400.0
2014-03-14 11:20:00,15.76,15.77,15.7,15.76,351600.0,14.3824,14.3915,14.3276,14.3824,351600.0
2014-03-14 11:30:00,15.77,15.84,15.74,15.83,390800.0,14.3915,14.4554,14.3641,14.4463,390800.0
2014-03-14 11:40:00,15.84,15.96,15.83,15.96,581600.0,14.4554,14.5649,14.4463,14.5649,581600.0
2014-03-14 11:50:00,15.96,16.01,15.95,15.97,363200.0,14.5649,14.6105,14.5558,14.574,363200.0
2014-03-14 12:00:00,15.97,15.98,15.9,15.91,231600.0,14.574,14.5832,14.5102,14.5193,231600.0
2014-03-14 12:10:00,15.92,15.97,15.91,15.92,86800.0,14.5284,14.574,14.5193,14.5284,86800.0
2014-03-14 12:20:00,15.92,15.95,15.85,15.86,113600.0,14.5284,14.5558,14.4645,14.4737,113600.0
2014-03-14 12:30:00,15.86,15.91,15.81,15.9,302000.0,14.4737,14.5193,14.428,14.5102,302000.0
2014-03-14 12:40:00,15.89,15.94,15.88,15.92,168000.0,14.501,14.5467,14.4919,14.5284,168000.0
2014-03-14 12:50:00,15.9,15.93,15.88,15.93,52800.0,14.5102,14.5375,14.4919,14.5375,52800.0
2014-03-14 13:00:00,15.94,15.95,15.86,15.88,102400.0,14.5467,14.5558,14.4737,14.4919,102400.0
2014-03-14 13:10:00,15.89,15.89,15.86,15.87,32400.0,14.501,14.501,14.4737,14.4828,32400.0
2014-03-14 13:20:00,15.89,15.9,15.83,15.86,132000.0,14.501,14.5102,14.4463,14.4737,132000.0
2014-03-14 13:30:00,15.86,15.88,15.85,15.86,71600.0,14.4737,14.4919,14.4645,14.4737,71600.0
2014-03-14 13:40:00,15.85,15.85,15.8,15.81,106000.0,14.4645,14.4645,14.4189,14.428,106000.0
2014-03-14 13:50:00,15.82,15.87,15.82,15.86,110000.0,14.4372,14.4828,14.4372,14.4737,110000.0
2014-03-14 14:00:00,15.85,15.85,15.82,15.84,40000.0,14.4645,14.4645,14.4372,14.4554,40000.0
2014-03-14 14:10:00,15.85,15.87,15.81,15.87,128000.0,14.4645,14.4828,14.428,14.4828,128000.0
2014-03-14 14:20:00,15.86,15.87,15.84,15.86,70400.0,14.4737,14.4828,14.4554,14.4737,70400.0
2014-03-14 14:30:00,15.85,15.85,15.81,15.81,76000.0,14.4645,14.4645,14.428,14.428,76000.0
2014-03-14 14:40:00,15.8,15.82,15.77,15.78,213200.0,14.4189,14.4372,14.3915,14.4006,213200.0
2014-03-14 14:50:00,15.79,15.79,15.72,15.72,222800.0,14.4098,14.4098,14.3459,14.3459,222800.0
2014-03-14 15:00:00,15.72,15.78,15.72,15.75,154800.0,14.3459,14.4006,14.3459,14.3733,154800.0
2014-03-14 15:10:00,15.74,15.75,15.72,15.73,211600.0,14.3641,14.3733,14.3459,14.355,211600.0
2014-03-14 15:20:00,15.73,15.79,15.73,15.76,161600.0,14.355,14.4098,14.355,14.3824,161600.0
2014-03-14 15:30:00,15.76,15.82,15.74,15.75,248400.0,14.3824,14.4372,14.3641,14.3733,248400.0
2014-03-14 15:40:00,15.75,15.79,15.71,15.71,104400.0,14.3733,14.4098,14.3368,14.3368,104400.0
2014-03-14 15:50:00,15.71,15.75,15.69,15.73,530000.0,14.3368,14.3733,14.3185,14.355,530000.0
2014-03-17 09:30:00,15.97,16.15,15.96,16.15,545600.0,14.574,14.7383,14.5649,14.7383,545600.0
2014-03-17 09:40:00,16.15,16.21,16.14,16.19,265200.0,14.7383,14.7931,14.7292,14.7748,265200.0
2014-03-17 09:50:00,16.2,16.22,16.16,16.18,188400.0,14.7839,14.8022,14.7474,14.7657,188400.0
2014-03-17 10:00:00,16.17,16.28,16.17,16.25,366000.0,14.7566,14.8569,14.7566,14.8296,366000.0
2014-03-17 10:10:00,16.25,16.26,16.19,16.21,163200.0,14.8296,14.8387,14.7748,14.7931,163200.0
2014-03-17 10:20:00,16.21,16.22,16.16,16.16,226400.0,14.7931,14.8022,14.7474,14.7474,226400.0
2014-03-17 10:30:00,16.17,16.18,16.13,16.15,162800.0,14.7566,14.7657,14.7201,14.7383,162800.0
2014-03-17 10:40:00,16.15,16.18,16.07,16.09,292400.0,14.7383,14.7657,14.6653,14.6836,292400.0
2014-03-17 10:50:00,16.1,16.16,16.08,16.1,266000.0,14.6927,14.7474,14.6744,14.6927,266000.0
2014-03-17 11:00:00,16.1,16.17,16.1,16.12,159200.0,14.6927,14.7566,14.6927,14.7109,159200.0
2014-03-17 11:10:00,16.13,16.17,16.12,16.16,114800.0,14.7201,14.7566,14.7109,14.7474,114800.0
2014-03-17 11:20:00,16.16,16.16,16.06,16.07,190000.0,14.7474,14.7474,14.6562,14.6653,190000.0
2014-03-17 11:30:00,16.07,16.09,16.04,16.06,115200.0,14.6653,14.6836,14.6379,14.6562,115200.0
2014-03-17 11:40:00,16.05,16.1,16.03,16.1,97200.0,14.647,14.6927,14.6288,14.6927,97200.0
2014-03-17 11:50:00,16.1,16.15,16.08,16.14,125200.0,14.6927,14.7383,14.6744,14.7292,125200.0
2014-03-17 12:00:00,16.15,16.16,16.12,16.14,92400.0,14.7383,14.7474,14.7109,14.7292,92400.0
2014-03-17 12:10:00,16.14,16.23,16.14,16.21,192800.0,14.7292,14.8113,14.7292,14.7931,192800.0
2014-03-17 12:20:00,16.22,16.22,16.19,16.21,101200.0,14.8022,14.8022,14.7748,14.7931,101200.0
2014-03-17 12:30:00,16.21,16.23,16.16,16.18,104800.0,14.7931,14.8113,14.7474,14.7657,104800.0
2014-03-17 12:40:00,16.18,16.2,16.15,16.15,96800.0,14.7657,14.7839,14.7383,14.7383,96800.0
2014-03-17 12:50:00,16.16,16.18,16.15,16.18,56800.0,14.7474,14.7657,14.7383,14.7657,56800.0
2014-03-17 13:00:00,16.19,16.2,16.16,16.16,35600.0,14.7748,14.7839,14.7474,14.7474,35600.0
2014-03-17 13:10:00,16.17,16.17,16.13,16.15,123600.0,14.7566,14.7566,14.7201,14.7383,123600.0
2014-03-17 13:20:00,16.16,16.17,16.13,16.14,52400.0,14.7474,14.7566,14.7201,14.7292,52400.0
2014-03-17 13:30:00,16.15,16.18,16.13,16.18,53600.0,14.7383,14.7657,14.7201,14.7657,53600.0
2014-03-17 13:40:00,16.18,16.2,16.17,16.19,21200.0,14.7657,14.7839,14.7566,14.7748,21200.0
2014-03-17 13:50:00,16.19,16.2,16.15,16.17,79600.0,14.7748,14.7839,14.7383,14.7566,79600.0
2014-03-17 14:00:00,16.17,16.2,16.17,16.18,57600.0,14.7566,14.7839,14.7566,14.7657,57600.0
2014-03-17 14:10:00,16.18,16.18,16.14,16.16,50000.0,14.7657,14.7657,14.7292,14.7474,50000.0
2014-03-17 14:20:00,16.17,16.25,16.16,16.23,146000.0,14.7566,14.8296,14.7474,14.8113,146000.0
2014-03-17 14:30:00,16.23,16.24,16.18,16.18,63200.0,14.8113,14.8204,14.7657,14.7657,63200.0
2014-03-17 14:40:00,16.17,16.21,16.17,16.2,38800.0,14.7566,14.7931,14.7566,14.7839,38800.0
2014-03-17 14:50:00,16.21,16.22,16.19,16.2,80400.0,14.7931,14.8022,14.7748,14.7839,80400.0
2014-03-17 15:00:00,16.2,16.24,16.19,16.24,28000.0,14.7839,14.8204,14.7748,14.8204,28000.0
2014-03-17 15:10:00,16.23,16.24,16.21,16.21,47600.0,14.8113,14.8204,14.7931,14.7931,47600.0
2014-03-17 15:20:00,16.21,16.22,16.18,16.19,39200.0,14.7931,14.8022,14.7657,14.7748,39200.0
2014-03-17 15:30:00,16.2,16.21,16.16,16.19,88000.0,14.7839,14.7931,14.7474,14.7748,88000.0
2014-03-17 15:40:00,16.18,16.18,16.11,16.13,220000.0,14.7657,14.7657,14.7018,14.7201,220000.0
2014-03-17 15:50:00,16.14,16.18,16.14,16.17,293200.0,14.7292,14.7657,14.7292,14.7566,293200.0
2014-03-18 09:30:00,16.26,16.33,16.22,16.32,325600.0,14.8387,14.9026,14.8022,14.8934,325600.0
2014-03-18 09:40:00,16.32,16.36,16.27,16.35,180800.0,14.8934,14.9299,14.8478,14.9208,180800.0
2014-03-18 09:50:00,16.35,16.41,16.33,16.39,242400.0,14.9208,14.9756,14.9026,14.9573,242400.0
2014-03-18 10:00:00,16.39,16.41,16.35,16.36,175200.0,14.9573,14.9756,14.9208,14.9299,175200.0
2014-03-18 10:10:00,16.38,16.47,16.36,16.47,316000.0,14.9482,15.0303,14.9299,15.0303,316000.0
2014-03-18 10:20:00,16.48,16.52,16.46,16.5,210400.0,15.0395,15.076,15.0212,15.0577,210400.0
2014-03-18 10:30:00,16.51,16.53,16.5,16.5,448400.0,15.0668,15.0851,15.0577,15.0577,448400.0
2014-03-18 10:40:00,16.5,16.51,16.45,16.46,213600.0,15.0577,15.0668,15.0121,15.0212,213600.0
2014-03-18 10:50:00,16.46,16.48,16.39,16.4,212000.0,15.0212,15.0395,14.9573,14.9665,212000.0
2014-03-18 11:00:00,16.4,16.44,16.4,16.41,128000.0,14.9665,15.003,14.9665,14.9756,128000.0
2014-03-18 11:10:00,16.42,16.47,16.41,16.47,126000.0,14.9847,15.0303,14.9756,15.0303,126000.0
2014-03-18 11:20:00,16.47,16.49,16.46,16.48,111600.0,15.0303,15.0486,15.0212,15.0395,111600.0
2014-03-18 11:30:00,16.49,16.51,16.47,16.49,198400.0,15.0486,15.0668,15.0303,15.0486,198400.0
2014-03-18 11:40:00,16.49,16.49,16.41,16.44,233200.0,15.0486,15.0486,14.9756,15.003,233200.0
2014-03-18 11:50:00,16.45,16.49,16.44,16.49,86000.0,15.0121,15.0486,15.003,15.0486,86000.0
2014-03-18 12:00:00,16.49,16.5,16.48,16.5,126800.0,15.0486,15.0577,15.0395,15.0577,126800.0
2014-03-18 12:10:00,16.5,16.52,16.47,16.47,110400.0,15.0577,15.076,15.0303,15.0303,110400.0
2014-03-18 12:20:00,16.47,16.47,16.43,16.45,112400.0,15.0303,15.0303,14.9938,15.0121,112400.0
2014-03-18 12:30:00,16.45,16.47,16.43,16.45,132000.0,15.0121,15.0303,14.9938,15.0121,132000.0
2014-03-18 12:40:00,16.45,16.46,16.42,16.44,107600.0,15.0121,15.0212,14.9847,15.003,107600.0
2014-03-18 12:50:00,16.44,16.46,16.44,16.46,52400.0,15.003,15.0212,15.003,15.0212,52400.0
2014-03-18 13:00:00,16.46,16.48,16.46,16.47,32000.0,15.0212,15.0395,15.0212,15.0303,32000.0
2014-03-18 13:10:00,16.47,16.47,16.45,16.46,44800.0,15.0303,15.0303,15.0121,15.0212,44800.0
2014-03-18 13:20:00,16.46,16.53,16.46,16.51,207200.0,15.0212,15.0851,15.0212,15.0668,207200.0
2014-03-18 13:30:00,16.52,16.52,16.49,16.5,103600.0,15.076,15.076,15.0486,15.0577,103600.0
2014-03-18 13:40:00,16.51,16.57,16.51,16.54,161600.0,15.0668,15.1216,15.0668,15.0942,161600.0
2014-03-18 13:50:00,16.54,16.57,16.52,16.53,69600.0,15.0942,15.1216,15.076,15.0851,69600.0
2014-03-18 14:00:00,16.53,16.54,16.53,16.54,78800.0,15.0851,15.0942,15.0851,15.0942,78800.0
2014-03-18 14:10:00,16.55,16.55,16.51,16.51,75600.0,15.1033,15.1033,15.0668,15.0668,75600.0
2014-03-18 14:20:00,16.52,16.55,16.52,16.55,74800.0,15.076,15.1033,15.076,15.1033,74800.0
2014-03-18 14:30:00,16.54,16.55,16.54,16.54,37200.0,15.0942,15.1033,15.0942,15.0942,37200.0
2014-03-18 14:40:00,16.54,16.57,16.52,16.56,136800.0,15.0942,15.1216,15.076,15.1125,136800.0
2014-03-18 14:50:00,16.56,16.58,16.55,16.55,141600.0,15.1125,15.1307,15.1033,15.1033,141600.0
2014-03-18 15:00:00,16.56,16.56,16.51,16.54,61200.0,15.1125,15.1125,15.0668,15.0942,61200.0
2014-03-18 15:10:00,16.55,16.56,16.54,16.54,88000.0,15.1033,15.1125,15.0942,15.0942,88000.0
2014-03-18 15:20:00,16.54,16.56,16.51,16.52,118400.0,15.0942,15.1125,15.0668,15.076,118400.0
2014-03-18 15:30:00,16.53,16.53,16.5,16.53,92000.0,15.0851,15.0851,15.0577,15.0851,92000.0
2014-03-18 15:40:00,16.54,16.54,16.49,16.5,182000.0,15.0942,15.0942,15.0486,15.0577,182000.0
2014-03-18 15:50:00,16.5,16.54,16.5,16.53,661600.0,15.0577,15.0942,15.0577,15.0851,661600.0
2014-03-19 09:30:00,16.52,16.54,16.46,16.49,311200.0,15.076,15.0942,15.0212,15.0486,311200.0
2014-03-19 09:40:00,16.49,16.5,16.46,16.5,272800.0,15.0486,15.0577,15.0212,15.0577,272800.0
2014-03-19 09:50:00,16.5,16.57,16.47,16.56,376400.0,15.0577,15.1216,15.0303,15.1125,376400.0
2014-03-19 10:00:00,16.57,16.58,16.54,16.56,258800.0,15.1216,15.1307,15.0942,15.1125,258800.0
2014-03-19 10:10:00,16.56,16.59,16.54,16.55,262800.0,15.1125,15.1398,15.0942,15.1033,262800.0
2014-03-19 10:20:00,16.55,16.57,16.53,16.57,173600.0,15.1033,15.1216,15.0851,15.1216,173600.0
2014-03-19 10:30:00,16.56,16.56,16.52,16.54,76800.0,15.1125,15.1125,15.076,15.0942,76800.0
2014-03-19 10:40:00,16.53,16.55,16.5,16.55,81200.0,15.0851,15.1033,15.0577,15.1033,81200.0
2014-03-19 10:50:00,16.55,16.56,16.54,16.54,36800.0,15.1033,15.1125,15.0942,15.0942,36800.0
2014-03-19 11:00:00,16.53,16.55,16.53,16.54,72000.0,15.0851,15.1033,15.0851,15.0942,72000.0
2014-03-19 11:10:00,16.53,16.56,16.53,16.54,110800.0,15.0851,15.1125,15.0851,15.0942,110800.0
2014-03-19 11:20:00,16.54,16.54,16.52,16.53,155200.0,15.0942,15.0942,15.076,15.0851,155200.0
2014-03-19 11:30:00,16.53,16.53,16.48,16.5,133600.0,15.0851,15.0851,15.0395,15.0577,133600.0
2014-03-19 11:40:00,16.5,16.52,16.49,16.5,220400.0,15.0577,15.076,15.0486,15.0577,220400.0
2014-03-19 11:50:00,16.51,16.51,16.49,16.5,122000.0,15.0668,15.0668,15.0486,15.0577,122000.0
2014-03-19 12:00:00,16.5,16.55,16.5,16.53,133600.0,15.0577,15.1033,15.0577,15.0851,133600.0
2014-03-19 12:10:00,16.53,16.54,16.51,16.52,176400.0,15.0851,15.0942,15.0668,15.076,176400.0
2014-03-19 12:20:00,16.52,16.53,16.51,16.51,51200.0,15.076,15.0851,15.0668,15.0668,51200.0
2014-03-19 12:30:00,16.51,16.53,16.49,16.49,99600.0,15.0668,15.0851,15.0486,15.0486,99600.0
2014-03-19 12:40:00,16.5,16.53,16.49,16.53,127600.0,15.0577,15.0851,15.0486,15.0851,127600.0
2014-03-19 12:50:00,16.52,16.54,16.52,16.54,49200.0,15.076,15.0942,15.076,15.0942,49200.0
2014-03-19 13:00:00,16.54,16.55,16.53,16.53,53600.0,15.0942,15.1033,15.0851,15.0851,53600.0
2014-03-19 13:10:00,16.53,16.56,16.53,16.55,95200.0,15.0851,15.1125,15.0851,15.1033,95200.0
2014-03-19 13:20:00,16.54,16.56,16.54,16.56,93200.0,15.0942,15.1125,15.0942,15.1125,93200.0
2014-03-19 13:30:00,16.56,16.57,16.55,16.56,38800.0,15.1125,15.1216,15.1033,15.1125,38800.0
2014-03-19 13:40:00,16.56,16.56,16.53,16.54,63600.0,15.1125,15.1125,15.0851,15.0942,63600.0
2014-03-19 13:50:00,16.54,16.57,16.54,16.57,56400.0,15.0942,15.1216,15.0942,15.1216,56400.0
2014-03-19 14:00:00,16.56,16.56,16.28,16.35,574800.0,15.1125,15.1125,14.8569,14.9208,574800.0
2014-03-19 14:10:00,16.37,16.47,16.36,16.45,493200.0,14.9391,15.0303,14.9299,15.0121,493200.0
2014-03-19 14:20:00,16.44,16.5,16.43,16.45,365200.0,15.003,15.0577,14.9938,15.0121,365200.0
2014-03-19 14:30:00,16.45,16.49,16.39,16.41,296000.0,15.0121,15.0486,14.9573,14.9756,296000.0
2014-03-19 14:40:00,16.41,16.41,16.33,16.38,321200.0,14.9756,14.9756,14.9026,14.9482,321200.0
2014-03-19 14:50:00,16.37,16.43,16.36,16.4,294000.0,14.9391,14.9938,14.9299,14.9665,294000.0
2014-03-19 15:00:00,16.41,16.41,16.09,16.09,820800.0,14.9756,14.9756,14.6836,14.6836,820800.0
2014-03-19 15:10:00,16.09,16.11,15.93,16.11,740000.0,14.6836,14.7018,14.5375,14.7018,740000.0
2014-03-19 15:20:00,16.12,16.18,16.11,16.15,242400.0,14.7109,14.7657,14.7018,14.7383,242400.0
2014-03-19 15:30:00,16.16,16.25,16.14,16.23,452800.0,14.7474,14.8296,14.7292,14.8113,452800.0
2014-03-19 15:40:00,16.23,16.32,16.21,16.27,385200.0,14.8113,14.8934,14.7931,14.8478,385200.0
2014-03-19 15:50:00,16.28,16.29,16.22,16.25,417200.0,14.8569,14.8661,14.8022,14.8296,417200.0
2014-03-20 09:30:00,16.14,16.22,16.13,16.17,394000.0,14.7292,14.8022,14.7201,14.7566,394000.0
2014-03-20 09:40:00,16.18,16.21,16.06,16.09,340000.0,14.7657,14.7931,14.6562,14.6836,340000.0
2014-03-20 09:50:00,16.08,16.16,16.06,16.13,217600.0,14.6744,14.7474,14.6562,14.7201,217600.0
2014-03-20 10:00:00,16.16,16.32,16.09,16.32,586800.0,14.7474,14.8934,14.6836,14.8934,586800.0
2014-03-20 10:10:00,16.33,16.41,16.31,16.38,508000.0,14.9026,14.9756,14.8843,14.9482,508000.0
2014-03-20 10:20:00,16.38,16.4,16.34,16.36,178800.0,14.9482,14.9665,14.9117,14.9299,178800.0
2014-03-20 10:30:00,16.36,16.4,16.36,16.37,300400.0,14.9299,14.9665,14.9299,14.9391,300400.0
2014-03-20 10:40:00,16.39,16.41,16.38,16.38,169600.0,14.9573,14.9756,14.9482,14.9482,169600.0
2014-03-20 10:50:00,16.39,16.39,16.33,16.34,160400.0,14.9573,14.9573,14.9026,14.9117,160400.0
2014-03-20 11:00:00,16.35,16.36,16.3,16.35,177200.0,14.9208,14.9299,14.8752,14.9208,177200.0
2014-03-20 11:10:00,16.35,16.36,16.28,16.3,122400.0,14.9208,14.9299,14.8569,14.8752,122400.0
2014-03-20 11:20:00,16.3,16.34,16.27,16.34,200000.0,14.8752,14.9117,14.8478,14.9117,200000.0
2014-03-20 11:30:00,16.35,16.38,16.32,16.34,132800.0,14.9208,14.9482,14.8934,14.9117,132800.0
2014-03-20 11:40:00,16.34,16.38,16.32,16.36,129200.0,14.9117,14.9482,14.8934,14.9299,129200.0
2014-03-20 11:50:00,16.37,16.39,16.36,16.38,120800.0,14.9391,14.9573,14.9299,14.9482,120800.0
2014-03-20 12:00:00,16.38,16.39,16.35,16.38,173200.0,14.9482,14.9573,14.9208,14.9482,173200.0
2014-03-20 12:10:00,16.38,16.46,16.37,16.45,244800.0,14.9482,15.0212,14.9391,15.0121,244800.0
2014-03-20 12:20:00,16.44,16.51,16.44,16.51,317600.0,15.003,15.0668,15.003,15.0668,317600.0
2014-03-20 12:30:00,16.51,16.52,16.48,16.5,122000.0,15.0668,15.076,15.0395,15.0577,122000.0
2014-03-20 12:40:00,16.5,16.54,16.49,16.54,174800.0,15.0577,15.0942,15.0486,15.0942,174800.0
2014-03-20 12:50:00,16.54,16.54,16.51,16.53,89600.0,15.0942,15.0942,15.0668,15.0851,89600.0
2014-03-20 13:00:00,16.53,16.56,16.53,16.55,146400.0,15.0851,15.1125,15.0851,15.1033,146400.0
2014-03-20 13:10:00,16.55,16.55,16.52,16.53,128400.0,15.1033,15.1033,15.076,15.0851,128400.0
2014-03-20 13:20:00,16.53,16.54,16.48,16.49,142800.0,15.0851,15.0942,15.0395,15.0486,142800.0
2014-03-20 13:30:00,16.49,16.51,16.49,16.5,40400.0,15.0486,15.0668,15.0486,15.0577,40400.0
2014-03-20 13:40:00,16.5,16.52,16.48,16.52,75200.0,15.0577,15.076,15.0395,15.076,75200.0
2014-03-20 13:50:00,16.53,16.54,16.5,16.54,43200.0,15.0851,15.0942,15.0577,15.0942,43200.0
2014-03-20 14:00:00,16.54,16.55,16.52,16.52,36400.0,15.0942,15.1033,15.076,15.076,36400.0
2014-03-20 14:10:00,16.53,16.55,16.52,16.55,156800.0,15.0851,15.1033,15.076,15.1033,156800.0
2014-03-20 14:20:00,16.55,16.56,16.54,16.56,61200.0,15.1033,15.1125,15.0942,15.1125,61200.0
2014-03-20 14:30:00,16.55,16.55,16.53,16.54,44000.0,15.1033,15.1033,15.0851,15.0942,44000.0
2014-03-20 14:40:00,16.54,16.55,16.51,16.52,89200.0,15.0942,15.1033,15.0668,15.076,89200.0
2014-03-20 14:50:00,16.52,16.53,16.5,16.5,48000.0,15.076,15.0851,15.0577,15.0577,48000.0
2014-03-20 15:00:00,16.5,16.5,16.44,16.46,84000.0,15.0577,15.0577,15.003,15.0212,84000.0
2014-03-20 15:10:00,16.46,16.48,16.45,16.47,47600.0,15.0212,15.0395,15.0121,15.0303,47600.0
2014-03-20 15:20:00,16.47,16.48,16.42,16.43,112800.0,15.0303,15.0395,14.9847,14.9938,112800.0
2014-03-20 15:30:00,16.43,16.48,16.43,16.47,104000.0,14.9938,15.0395,14.9938,15.0303,104000.0
2014-03-20 15:40:00,16.48,16.5,16.46,16.49,168000.0,15.0395,15.0577,15.0212,15.0486,168000.0
2014-03-20 15:50:00,16.49,16.53,16.45,16.53,578800.0,15.0486,15.0851,15.0121,15.0851,578800.0
2014-03-21 09:30:00,16.74,16.86,16.72,16.77,775600.0,15.2767,15.3862,15.2585,15.3041,775600.0
2014-03-21 09:40:00,16.76,16.8,16.74,16.75,170400.0,15.295,15.3315,15.2767,15.2859,170400.0
2014-03-21 09:50:00,16.76,16.79,16.73,16.73,142800.0,15.295,15.3224,15.2676,15.2676,142800.0
2014-03-21 10:00:00,16.73,16.76,16.64,16.65,256000.0,15.2676,15.295,15.1855,15.1946,256000.0
2014-03-21 10:10:00,16.64,16.71,16.64,16.66,118400.0,15.1855,15.2494,15.1855,15.2037,118400.0
2014-03-21 10:20:00,16.67,16.68,16.63,16.66,93200.0,15.2129,15.222,15.1763,15.2037,93200.0
2014-03-21 10:30:00,16.66,16.69,16.63,16.68,148000.0,15.2037,15.2311,15.1763,15.222,148000.0
2014-03-21 10:40:00,16.69,16.72,16.67,16.72,80800.0,15.2311,15.2585,15.2129,15.2585,80800.0
2014-03-21 10:50:00,16.72,16.76,16.71,16.75,124400.0,15.2585,15.295,15.2494,15.2859,124400.0
2014-03-21 11:00:00,16.76,16.77,16.72,16.73,151200.0,15.295,15.3041,15.2585,15.2676,151200.0
2014-03-21 11:10:00,16.74,16.75,16.73,16.74,67600.0,15.2767,15.2859,15.2676,15.2767,67600.0
2014-03-21 11:20:00,16.75,16.79,16.75,16.79,122800.0,15.2859,15.3224,15.2859,15.3224,122800.0
2014-03-21 11:30:00,16.79,16.81,16.77,16.77,194400.0,15.3224,15.3406,15.3041,15.3041,194400.0
2014-03-21 11:40:00,16.78,16.79,16.76,16.76,104800.0,15.3132,15.3224,15.295,15.295,104800.0
2014-03-21 11:50:00,16.76,16.76,16.74,16.75,42800.0,15.295,15.295,15.2767,15.2859,42800.0
2014-03-21 12:00:00,16.75,16.78,16.74,16.78,34400.0,15.2859,15.3132,15.2767,15.3132,34400.0
2014-03-21 12:10:00,16.77,16.77,16.76,16.77,50400.0,15.3041,15.3041,15.295,15.3041,50400.0
2014-03-21 12:20:00,16.77,16.77,16.73,16.73,24400.0,15.3041,15.3041,15.2676,15.2676,24400.0
2014-03-21 12:30:00,16.73,16.73,16.68,16.7,70400.0,15.2676,15.2676,15.222,15.2402,70400.0
2014-03-21 12:40:00,16.69,16.71,16.69,16.69,43200.0,15.2311,15.2494,15.2311,15.2311,43200.0
2014-03-21 12:50:00,16.68,16.68,16.66,16.66,67200.0,15.222,15.222,15.2037,15.2037,67200.0
2014-03-21 13:00:00,16.66,16.68,16.66,16.67,52800.0,15.2037,15.222,15.2037,15.2129,52800.0
2014-03-21 13:10:00,16.66,16.66,16.57,16.6,264400.0,15.2037,15.2037,15.1216,15.149,264400.0
2014-03-21 13:20:00,16.58,16.58,16.51,16.53,136400.0,15.1307,15.1307,15.0668,15.0851,136400.0
2014-03-21 13:30:00,16.53,16.57,16.51,16.56,186800.0,15.0851,15.1216,15.0668,15.1125,186800.0
2014-03-21 13:40:00,16.56,16.56,16.47,16.48,101600.0,15.1125,15.1125,15.0303,15.0395,101600.0
2014-03-21 13:50:00,16.49,16.55,16.49,16.49,156000.0,15.0486,15.1033,15.0486,15.0486,156000.0
2014-03-21 14:00:00,16.5,16.54,16.46,16.54,121600.0,15.0577,15.0942,15.0212,15.0942,121600.0
2014-03-21 14:10:00,16.53,16.53,16.45,16.45,123200.0,15.0851,15.0851,15.0121,15.0121,123200.0
2014-03-21 14:20:00,16.45,16.46,16.39,16.39,131200.0,15.0121,15.0212,14.9573,14.9573,131200.0
2014-03-21 14:30:00,16.38,16.45,16.33,16.45,172000.0,14.9482,15.0121,14.9026,15.0121,172000.0
2014-03-21 14:40:00,16.45,16.48,16.42,16.44,196800.0,15.0121,15.0395,14.9847,15.003,196800.0
2014-03-21 14:50:00,16.44,16.46,16.43,16.45,54800.0,15.003,15.0212,14.9938,15.0121,54800.0
2014-03-21 15:00:00,16.42,16.44,16.36,16.43,132800.0,14.9847,15.003,14.9299,14.9938,132800.0
2014-03-21 15:10:00,16.43,16.46,16.36,16.38,56000.0,14.9938,15.0212,14.9299,14.9482,56000.0
2014-03-21 15:20:00,16.37,16.46,16.35,16.46,112800.0,14.9391,15.0212,14.9208,15.0212,112800.0
2014-03-21 15:30:00,16.46,16.46,16.32,16.32,182000.0,15.0212,15.0212,14.8934,14.8934,182000.0
2014-03-21 15:40:00,16.32,16.36,16.29,16.32,216800.0,14.8934,14.9299,14.8661,14.8934,216800.0
2014-03-21 15:50:00,16.33,16.37,16.32,16.34,440800.0,14.9026,14.9391,14.8934,14.9117,440800.0
2014-03-24 09:30:00,16.52,16.57,16.44,16.44,299200.0,15.076,15.1216,15.003,15.003,299200.0
2014-03-24 09:40:00,16.44,16.44,16.34,16.37,285600.0,15.003,15.003,14.9117,14.9391,285600.0
2014-03-24 09:50:00,16.37,16.41,16.35,16.36,175200.0,14.9391,14.9756,14.9208,14.9299,175200.0
2014-03-24 10:00:00,16.36,16.36,16.2,16.23,252400.0,14.9299,14.9299,14.7839,14.8113,252400.0
2014-03-24 10:10:00,16.23,16.23,16.17,16.2,112400.0,14.8113,14.8113,14.7566,14.7839,112400.0
2014-03-24 10:20:00,16.2,16.22,16.15,16.18,76800.0,14.7839,14.8022,14.7383,14.7657,76800.0
2014-03-24 10:30:00,16.17,16.17,16.06,16.12,526000.0,14.7566,14.7566,14.6562,14.7109,526000.0
2014-03-24 10:40:00,16.11,16.16,16.1,16.1,139600.0,14.7018,14.7474,14.6927,14.6927,139600.0
2014-03-24 10:50:00,16.09,16.13,16.07,16.09,206000.0,14.6836,14.7201,14.6653,14.6836,206000.0
2014-03-24 11:00:00,16.07,16.07,15.96,15.98,251200.0,14.6653,14.6653,14.5649,14.5832,251200.0
2014-03-24 11:10:00,15.97,16.05,15.95,16.02,138400.0,14.574,14.647,14.5558,14.6197,138400.0
2014-03-24 11:20:00,16.02,16.07,16.02,16.05,90800.0,14.6197,14.6653,14.6197,14.647,90800.0
2014-03-24 11:30:00,16.04,16.06,16.0,16.05,72800.0,14.6379,14.6562,14.6014,14.647,72800.0
2014-03-24 11:40:00,16.06,16.07,15.97,15.99,77200.0,14.6562,14.6653,14.574,14.5923,77200.0
2014-03-24 11:50:00,15.99,16.04,15.97,16.02,78400.0,14.5923,14.6379,14.574,14.6197,78400.0
2014-03-24 12:00:00,16.01,16.07,16.01,16.05,64000.0,14.6105,14.6653,14.6105,14.647,64000.0
2014-03-24 12:10:00,16.06,16.06,15.99,16.03,60400.0,14.6562,14.6562,14.5923,14.6288,60400.0
2014-03-24 12:20:00,16.03,16.04,15.97,15.97,59600.0,14.6288,14.6379,14.574,14.574,59600.0
2014-03-24 12:30:00,15.98,16.0,15.94,15.97,152400.0,14.5832,14.6014,14.5467,14.574,152400.0
2014-03-24 12:40:00,15.98,15.98,15.92,15.95,111600.0,14.5832,14.5832,14.5284,14.5558,111600.0
2014-03-24 12:50:00,15.95,15.99,15.95,15.97,92800.0,14.5558,14.5923,14.5558,14.574,92800.0
2014-03-24 13:00:00,15.98,16.04,15.98,16.01,80400.0,14.5832,14.6379,14.5832,14.6105,80400.0
2014-03-24 13:10:00,16.02,16.03,15.99,16.02,78400.0,14.6197,14.6288,14.5923,14.6197,78400.0
2014-03-24 13:20:00,16.01,16.04,15.99,16.03,76800.0,14.6105,14.6379,14.5923,14.6288,76800.0
2014-03-24 13:30:00,16.04,16.11,16.03,16.07,170000.0,14.6379,14.7018,14.6288,14.6653,170000.0
2014-03-24 13:40:00,16.07,16.11,16.07,16.07,58000.0,14.6653,14.7018,14.6653,14.6653,58000.0
2014-03-24 13:50:00,16.08,16.13,16.08,16.13,45200.0,14.6744,14.7201,14.6744,14.7201,45200.0
2014-03-24 14:00:00,16.14,16.17,16.12,16.12,218000.0,14.7292,14.7566,14.7109,14.7109,218000.0
2014-03-24 14:10:00,16.13,16.15,16.07,16.08,132400.0,14.7201,14.7383,14.6653,14.6744,132400.0
2014-03-24 14:20:00,16.08,16.16,16.08,16.16,67200.0,14.6744,14.7474,14.6744,14.7474,67200.0
2014-03-24 14:30:00,16.16,16.16,16.11,16.11,42400.0,14.7474,14.7474,14.7018,14.7018,42400.0
2014-03-24 14:40:00,16.11,16.21,16.11,16.18,112000.0,14.7018,14.7931,14.7018,14.7657,112000.0
2014-03-24 14:50:00,16.19,16.2,16.12,16.13,54000.0,14.7748,14.7839,14.7109,14.7201,54000.0
2014-03-24 15:00:00,16.13,16.14,16.11,16.12,23600.0,14.7201,14.7292,14.7018,14.7109,23600.0
2014-03-24 15:10:00,16.11,16.11,16.06,16.09,100000.0,14.7018,14.7018,14.6562,14.6836,100000.0
2014-03-24 15:20:00,16.08,16.22,16.08,16.22,102000.0,14.6744,14.8022,14.6744,14.8022,102000.0
2014-03-24 15:30:00,16.22,16.27,16.22,16.24,118400.0,14.8022,14.8478,14.8022,14.8204,118400.0
2014-03-24 15:40:00,16.23,16.24,16.2,16.21,122400.0,14.8113,14.8204,14.7839,14.7931,122400.0
2014-03-24 15:50:00,16.21,16.21,16.13,16.13,454800.0,14.7931,14.7931,14.7201,14.7201,454800.0
2014-03-25 09:30:00,16.36,16.48,16.36,16.41,398400.0,14.9299,15.0395,14.9299,14.9756,398400.0
2014-03-25 09:40:00,16.41,16.45,16.4,16.43,244400.0,14.9756,15.0121,14.9665,14.9938,244400.0
2014-03-25 09:50:00,16.43,16.45,16.41,16.42,81200.0,14.9938,15.0121,14.9756,14.9847,81200.0
2014-03-25 10:00:00,16.43,16.48,16.38,16.46,409600.0,14.9938,15.0395,14.9482,15.0212,409600.0
2014-03-25 10:10:00,16.47,16.52,16.43,16.43,282400.0,15.0303,15.076,14.9938,14.9938,282400.0
2014-03-25 10:20:00,16.43,16.43,16.37,16.39,73200.0,14.9938,14.9938,14.9391,14.9573,73200.0
2014-03-25 10:30:00,16.4,16.4,16.31,16.32,113200.0,14.9665,14.9665,14.8843,14.8934,113200.0
2014-03-25 10:40:00,16.31,16.35,16.26,16.26,128800.0,14.8843,14.9208,14.8387,14.8387,128800.0
2014-03-25 10:50:00,16.26,16.26,16.18,16.22,192400.0,14.8387,14.8387,14.7657,14.8022,192400.0
2014-03-25 11:00:00,16.21,16.27,16.21,16.25,90000.0,14.7931,14.8478,14.7931,14.8296,90000.0
2014-03-25 11:10:00,16.25,16.3,16.22,16.3,53200.0,14.8296,14.8752,14.8022,14.8752,53200.0
2014-03-25 11:20:00,16.3,16.31,16.24,16.25,65200.0,14.8752,14.8843,14.8204,14.8296,65200.0
2014-03-25 11:30:00,16.25,16.26,16.16,16.21,79200.0,14.8296,14.8387,14.7474,14.7931,79200.0
2014-03-25 11:40:00,16.2,16.24,16.17,16.18,34400.0,14.7839,14.8204,14.7566,14.7657,34400.0
2014-03-25 11:50:00,16.18,16.18,16.11,16.18,105600.0,14.7657,14.7657,14.7018,14.7657,105600.0
2014-03-25 12:00:00,16.16,16.19,16.14,16.18,48800.0,14.7474,14.7748,14.7292,14.7657,48800.0
2014-03-25 12:10:00,16.2,16.22,16.17,16.19,28400.0,14.7839,14.8022,14.7566,14.7748,28400.0
2014-03-25 12:20:00,16.16,16.17,16.09,16.14,87200.0,14.7474,14.7566,14.6836,14.7292,87200.0
2014-03-25 12:30:00,16.13,16.23,16.13,16.23,53200.0,14.7201,14.8113,14.7201,14.8113,53200.0
2014-03-25 12:40:00,16.23,16.27,16.22,16.25,65200.0,14.8113,14.8478,14.8022,14.8296,65200.0
2014-03-25 12:50:00,16.25,16.29,16.25,16.28,53200.0,14.8296,14.8661,14.8296,14.8569,53200.0
2014-03-25 13:00:00,16.27,16.27,16.25,16.25,17600.0,14.8478,14.8478,14.8296,14.8296,17600.0
2014-03-25 13:10:00,16.25,16.29,16.25,16.29,20400.0,14.8296,14.8661,14.8296,14.8661,20400.0
2014-03-25 13:20:00,16.3,16.4,16.3,16.38,174400.0,14.8752,14.9665,14.8752,14.9482,174400.0
2014-03-25 13:30:00,16.39,16.42,16.36,16.38,144000.0,14.9573,14.9847,14.9299,14.9482,144000.0
2014-03-25 13:40:00,16.39,16.4,16.36,16.39,131200.0,14.9573,14.9665,14.9299,14.9573,131200.0
2014-03-25 13:50:00,16.38,16.39,16.35,16.36,51200.0,14.9482,14.9573,14.9208,14.9299,51200.0
2014-03-25 14:00:00,16.36,16.4,16.36,16.38,149600.0,14.9299,14.9665,14.9299,14.9482,149600.0
2014-03-25 14:10:00,16.39,16.42,16.33,16.33,104800.0,14.9573,14.9847,14.9026,14.9026,104800.0
2014-03-25 14:20:00,16.33,16.36,16.33,16.33,100400.0,14.9026,14.9299,14.9026,14.9026,100400.0
2014-03-25 14:30:00,16.33,16.36,16.33,16.36,90400.0,14.9026,14.9299,14.9026,14.9299,90400.0
2014-03-25 14:40:00,16.36,16.37,16.32,16.32,74400.0,14.9299,14.9391,14.8934,14.8934,74400.0
2014-03-25 14:50:00,16.31,16.35,16.31,16.33,28400.0,14.8843,14.9208,14.8843,14.9026,28400.0
2014-03-25 15:00:00,16.32,16.34,16.32,16.34,50800.0,14.8934,14.9117,14.8934,14.9117,50800.0
2014-03-25 15:10:00,16.34,16.4,16.34,16.39,111200.0,14.9117,14.9665,14.9117,14.9573,111200.0
2014-03-25 15:20:00,16.39,16.42,16.36,16.37,127200.0,14.9573,14.9847,14.9299,14.9391,127200.0
2014-03-25 15:30:00,16.37,16.4,16.35,16.37,68400.0,14.9391,14.9665,14.9208,14.9391,68400.0
2014-03-25 15:40:00,16.37,16.4,16.35,16.36,62000.0,14.9391,14.9665,14.9208,14.9299,62000.0
2014-03-25 15:50:00,16.36,16.39,16.34,16.36,229200.0,14.9299,14.9573,14.9117,14.9299,229200.0
2014-03-26 09:30:00,16.56,16.63,16.5,16.55,403600.0,15.1125,15.1763,15.0577,15.1033,403600.0
2014-03-26 09:40:00,16.54,16.61,16.49,16.57,263600.0,15.0942,15.1581,15.0486,15.1216,263600.0
2014-03-26 09:50:00,16.58,16.58,16.5,16.51,118000.0,15.1307,15.1307,15.0577,15.0668,118000.0
2014-03-26 10:00:00,16.51,16.55,16.48,16.54,223600.0,15.0668,15.1033,15.0395,15.0942,223600.0
2014-03-26 10:10:00,16.52,16.58,16.49,16.49,206800.0,15.076,15.1307,15.0486,15.0486,206800.0
2014-03-26 10:20:00,16.49,16.51,16.43,16.47,166000.0,15.0486,15.0668,14.9938,15.0303,166000.0
2014-03-26 10:30:00,16.48,16.52,16.46,16.5,146400.0,15.0395,15.076,15.0212,15.0577,146400.0
2014-03-26 10:40:00,16.5,16.51,16.46,16.48,64800.0,15.0577,15.0668,15.0212,15.0395,64800.0
2014-03-26 10:50:00,16.47,16.49,16.41,16.41,148800.0,15.0303,15.0486,14.9756,14.9756,148800.0
2014-03-26 11:00:00,16.41,16.48,16.4,16.47,240800.0,14.9756,15.0395,14.9665,15.0303,240800.0
2014-03-26 11:10:00,16.47,16.49,16.45,16.48,78000.0,15.0303,15.0486,15.0121,15.0395,78000.0
2014-03-26 11:20:00,16.47,16.53,16.46,16.52,197200.0,15.0303,15.0851,15.0212,15.076,197200.0
2014-03-26 11:30:00,16.52,16.52,16.49,16.49,40400.0,15.076,15.076,15.0486,15.0486,40400.0
2014-03-26 11:40:00,16.48,16.49,16.39,16.4,148400.0,15.0395,15.0486,14.9573,14.9665,148400.0
2014-03-26 11:50:00,16.41,16.46,16.39,16.46,109200.0,14.9756,15.0212,14.9573,15.0212,109200.0
2014-03-26 12:00:00,16.46,16.46,16.38,16.44,69600.0,15.0212,15.0212,14.9482,15.003,69600.0
2014-03-26 12:10:00,16.43,16.45,16.42,16.42,31200.0,14.9938,15.0121,14.9847,14.9847,31200.0
2014-03-26 12:20:00,16.42,16.44,16.39,16.42,56400.0,14.9847,15.003,14.9573,14.9847,56400.0
2014-03-26 12:30:00,16.41,16.49,16.4,16.47,70000.0,14.9756,15.0486,14.9665,15.0303,70000.0
2014-03-26 12:40:00,16.46,16.48,16.43,16.46,56400.0,15.0212,15.0395,14.9938,15.0212,56400.0
2014-03-26 12:50:00,16.45,16.48,16.45,16.48,24400.0,15.0121,15.0395,15.0121,15.0395,24400.0
2014-03-26 13:00:00,16.48,16.48,16.42,16.44,60800.0,15.0395,15.0395,14.9847,15.003,60800.0
2014-03-26 13:10:00,16.45,16.45,16.42,16.43,26000.0,15.0121,15.0121,14.9847,14.9938,26000.0
2014-03-26 13:20:00,16.42,16.42,16.29,16.29,98000.0,14.9847,14.9847,14.8661,14.8661,98000.0
2014-03-26 13:30:00,16.29,16.29,16.22,16.27,405200.0,14.8661,14.8661,14.8022,14.8478,405200.0
2014-03-26 13:40:00,16.22,16.24,16.18,16.21,102800.0,14.8022,14.8204,14.7657,14.7931,102800.0
2014-03-26 13:50:00,16.2,16.26,16.16,16.24,372000.0,14.7839,14.8387,14.7474,14.8204,372000.0
2014-03-26 14:00:00,16.24,16.25,16.2,16.25,120800.0,14.8204,14.8296,14.7839,14.8296,120800.0
2014-03-26 14:10:00,16.24,16.24,16.12,16.15,218400.0,14.8204,14.8204,14.7109,14.7383,218400.0
2014-03-26 14:20:00,16.14,16.22,16.14,16.21,126800.0,14.7292,14.8022,14.7292,14.7931,126800.0
2014-03-26 14:30:00,16.19,16.19,16.15,16.16,100400.0,14.7748,14.7748,14.7383,14.7474,100400.0
2014-03-26 14:40:00,16.17,16.25,16.17,16.23,146000.0,14.7566,14.8296,14.7566,14.8113,146000.0
2014-03-26 14:50:00,16.24,16.29,16.23,16.28,88800.0,14.8204,14.8661,14.8113,14.8569,88800.0
2014-03-26 15:00:00,16.29,16.3,16.22,16.25,90800.0,14.8661,14.8752,14.8022,14.8296,90800.0
2014-03-26 15:10:00,16.24,16.24,16.18,16.19,81200.0,14.8204,14.8204,14.7657,14.7748,81200.0
2014-03-26 15:20:00,16.2,16.2,16.13,16.14,114400.0,14.7839,14.7839,14.7201,14.7292,114400.0
2014-03-26 15:30:00,16.14,16.18,16.14,16.15,100800.0,14.7292,14.7657,14.7292,14.7383,100800.0
2014-03-26 15:40:00,16.16,16.16,16.07,16.07,303200.0,14.7474,14.7474,14.6653,14.6653,303200.0
2014-03-26 15:50:00,16.07,16.07,15.99,15.99,319200.0,14.6653,14.6653,14.5923,14.5923,319200.0
2014-03-27 09:30:00,15.95,16.0,15.78,15.8,856400.0,14.5558,14.6014,14.4006,14.4189,856400.0
2014-03-27 09:40:00,15.79,15.85,15.72,15.81,388000.0,14.4098,14.4645,14.3459,14.428,388000.0
2014-03-27 09:50:00,15.81,15.89,15.8,15.88,236000.0,14.428,14.501,14.4189,14.4919,236000.0
2014-03-27 10:00:00,15.88,16.06,15.84,16.06,522000.0,14.4919,14.6562,14.4554,14.6562,522000.0
2014-03-27 10:10:00,16.06,16.06,15.97,16.04,256400.0,14.6562,14.6562,14.574,14.6379,256400.0
2014-03-27 10:20:00,16.05,16.1,16.03,16.05,264400.0,14.647,14.6927,14.6288,14.647,264400.0
2014-03-27 10:30:00,16.07,16.09,16.03,16.03,133600.0,14.6653,14.6836,14.6288,14.6288,133600.0
2014-03-27 10:40:00,16.03,16.05,15.99,16.04,133200.0,14.6288,14.647,14.5923,14.6379,133200.0
2014-03-27 10:50:00,16.05,16.05,15.97,16.03,141600.0,14.647,14.647,14.574,14.6288,141600.0
2014-03-27 11:00:00,16.04,16.05,15.93,15.93,183600.0,14.6379,14.647,14.5375,14.5375,183600.0
2014-03-27 11:10:00,15.95,15.97,15.92,15.97,47600.0,14.5558,14.574,14.5284,14.574,47600.0
2014-03-27 11:20:00,15.96,15.99,15.93,15.94,66000.0,14.5649,14.5923,14.5375,14.5467,66000.0
2014-03-27 11:30:00,15.94,15.94,15.81,15.85,164400.0,14.5467,14.5467,14.428,14.4645,164400.0
2014-03-27 11:40:00,15.84,15.84,15.78,15.81,89600.0,14.4554,14.4554,14.4006,14.428,89600.0
2014-03-27 11:50:00,15.8,15.87,15.77,15.86,98400.0,14.4189,14.4828,14.3915,14.4737,98400.0
2014-03-27 12:00:00,15.84,15.85,15.77,15.77,59200.0,14.4554,14.4645,14.3915,14.3915,59200.0
2014-03-27 12:10:00,15.77,15.9,15.76,15.86,110400.0,14.3915,14.5102,14.3824,14.4737,110400.0
2014-03-27 12:20:00,15.85,15.92,15.85,15.92,86000.0,14.4645,14.5284,14.4645,14.5284,86000.0
2014-03-27 12:30:00,15.93,15.94,15.89,15.91,112800.0,14.5375,14.5467,14.501,14.5193,112800.0
2014-03-27 12:40:00,15.92,15.94,15.87,15.91,36800.0,14.5284,14.5467,14.4828,14.5193,36800.0
2014-03-27 12:50:00,15.9,15.92,15.87,15.91,37200.0,14.5102,14.5284,14.4828,14.5193,37200.0
2014-03-27 13:00:00,15.9,15.99,15.9,15.98,191600.0,14.5102,14.5923,14.5102,14.5832,191600.0
2014-03-27 13:10:00,15.96,15.96,15.92,15.92,54400.0,14.5649,14.5649,14.5284,14.5284,54400.0
2014-03-27 13:20:00,15.94,15.98,15.92,15.96,89200.0,14.5467,14.5832,14.5284,14.5649,89200.0
2014-03-27 13:30:00,15.97,15.97,15.87,15.88,74000.0,14.574,14.574,14.4828,14.4919,74000.0
2014-03-27 13:40:00,15.9,15.92,15.86,15.86,36400.0,14.5102,14.5284,14.4737,14.4737,36400.0
2014-03-27 13:50:00,15.86,15.89,15.85,15.88,64800.0,14.4737,14.501,14.4645,14.4919,64800.0
2014-03-27 14:00:00,15.88,15.9,15.82,15.86,166400.0,14.4919,14.5102,14.4372,14.4737,166400.0
2014-03-27 14:10:00,15.86,15.9,15.83,15.84,99200.0,14.4737,14.5102,14.4463,14.4554,99200.0
2014-03-27 14:20:00,15.86,15.93,15.85,15.92,89200.0,14.4737,14.5375,14.4645,14.5284,89200.0
2014-03-27 14:30:00,15.92,15.93,15.84,15.86,94000.0,14.5284,14.5375,14.4554,14.4737,94000.0
2014-03-27 14:40:00,15.88,15.9,15.86,15.9,50400.0,14.4919,14.5102,14.4737,14.5102,50400.0
2014-03-27 14:50:00,15.88,15.9,15.85,15.87,44400.0,14.4919,14.5102,14.4645,14.4828,44400.0
2014-03-27 15:00:00,15.87,15.88,15.83,15.85,65200.0,14.4828,14.4919,14.4463,14.4645,65200.0
2014-03-27 15:10:00,15.86,15.9,15.83,15.85,138400.0,14.4737,14.5102,14.4463,14.4645,138400.0
2014-03-27 15:20:00,15.86,15.93,15.86,15.92,109200.0,14.4737,14.5375,14.4737,14.5284,109200.0
2014-03-27 15:30:00,15.92,15.97,15.9,15.97,88400.0,14.5284,14.574,14.5102,14.574,88400.0
2014-03-27 15:40:00,15.97,15.98,15.9,15.92,131200.0,14.574,14.5832,14.5102,14.5284,131200.0
2014-03-27 15:50:00,15.91,15.97,15.9,15.91,283200.0,14.5193,14.574,14.5102,14.5193,283200.0
2014-03-28 09:30:00,16.03,16.23,16.03,16.22,518400.0,14.6288,14.8113,14.6288,14.8022,518400.0
2014-03-28 09:40:00,16.21,16.26,16.2,16.24,264800.0,14.7931,14.8387,14.7839,14.8204,264800.0
2014-03-28 09:50:00,16.24,16.28,16.2,16.26,282000.0,14.8204,14.8569,14.7839,14.8387,282000.0
2014-03-28 10:00:00,16.27,16.34,16.27,16.3,317200.0,14.8478,14.9117,14.8478,14.8752,317200.0
2014-03-28 10:10:00,16.31,16.32,16.28,16.29,55200.0,14.8843,14.8934,14.8569,14.8661,55200.0
2014-03-28 10:20:00,16.28,16.31,16.25,16.28,94000.0,14.8569,14.8843,14.8296,14.8569,94000.0
2014-03-28 10:30:00,16.28,16.31,16.25,16.29,78000.0,14.8569,14.8843,14.8296,14.8661,78000.0
2014-03-28 10:40:00,16.3,16.33,16.3,16.33,89600.0,14.8752,14.9026,14.8752,14.9026,89600.0
2014-03-28 10:50:00,16.33,16.37,16.32,16.36,134800.0,14.9026,14.9391,14.8934,14.9299,134800.0
2014-03-28 11:00:00,16.36,16.36,16.34,16.35,65200.0,14.9299,14.9299,14.9117,14.9208,65200.0
2014-03-28 11:10:00,16.35,16.35,16.31,16.32,76400.0,14.9208,14.9208,14.8843,14.8934,76400.0
2014-03-28 11:20:00,16.33,16.33,16.3,16.31,123600.0,14.9026,14.9026,14.8752,14.8843,123600.0
2014-03-28 11:30:00,16.3,16.32,16.27,16.28,82400.0,14.8752,14.8934,14.8478,14.8569,82400.0
2014-03-28 11:40:00,16.27,16.29,16.23,16.25,48400.0,14.8478,14.8661,14.8113,14.8296,48400.0
2014-03-28 11:50:00,16.25,16.29,16.25,16.29,86800.0,14.8296,14.8661,14.8296,14.8661,86800.0
2014-03-28 12:00:00,16.3,16.32,16.26,16.3,78800.0,14.8752,14.8934,14.8387,14.8752,78800.0
2014-03-28 12:10:00,16.3,16.31,16.28,16.3,23600.0,14.8752,14.8843,14.8569,14.8752,23600.0
2014-03-28 12:20:00,16.28,16.31,16.26,16.26,39600.0,14.8569,14.8843,14.8387,14.8387,39600.0
2014-03-28 12:30:00,16.27,16.31,16.27,16.28,56400.0,14.8478,14.8843,14.8478,14.8569,56400.0
2014-03-28 12:40:00,16.28,16.3,16.28,16.29,28800.0,14.8569,14.8752,14.8569,14.8661,28800.0
2014-03-28 12:50:00,16.28,16.28,16.25,16.25,44800.0,14.8569,14.8569,14.8296,14.8296,44800.0
2014-03-28 13:00:00,16.27,16.27,16.23,16.24,43600.0,14.8478,14.8478,14.8113,14.8204,43600.0
2014-03-28 13:10:00,16.23,16.23,16.17,16.17,80000.0,14.8113,14.8113,14.7566,14.7566,80000.0
2014-03-28 13:20:00,16.17,16.21,16.17,16.2,77600.0,14.7566,14.7931,14.7566,14.7839,77600.0
2014-03-28 13:30:00,16.2,16.23,16.18,16.22,96000.0,14.7839,14.8113,14.7657,14.8022,96000.0
2014-03-28 13:40:00,16.21,16.23,16.2,16.2,31200.0,14.7931,14.8113,14.7839,14.7839,31200.0
2014-03-28 13:50:00,16.2,16.21,16.16,16.18,35600.0,14.7839,14.7931,14.7474,14.7657,35600.0
2014-03-28 14:00:00,16.18,16.18,16.08,16.09,98800.0,14.7657,14.7657,14.6744,14.6836,98800.0
2014-03-28 14:10:00,16.09,16.09,16.0,16.02,134400.0,14.6836,14.6836,14.6014,14.6197,134400.0
2014-03-28 14:20:00,16.02,16.09,16.01,16.09,134000.0,14.6197,14.6836,14.6105,14.6836,134000.0
2014-03-28 14:30:00,16.1,16.1,16.05,16.07,41600.0,14.6927,14.6927,14.647,14.6653,41600.0
2014-03-28 14:40:00,16.07,16.09,16.02,16.06,58000.0,14.6653,14.6836,14.6197,14.6562,58000.0
2014-03-28 14:50:00,16.08,16.11,16.08,16.09,64400.0,14.6744,14.7018,14.6744,14.6836,64400.0
2014-03-28 15:00:00,16.09,16.12,16.07,16.07,109200.0,14.6836,14.7109,14.6653,14.6653,109200.0
2014-03-28 15:10:00,16.06,16.11,16.03,16.11,48000.0,14.6562,14.7018,14.6288,14.7018,48000.0
2014-03-28 15:20:00,16.1,16.11,16.08,16.09,29600.0,14.6927,14.7018,14.6744,14.6836,29600.0
2014-03-28 15:30:00,16.08,16.12,16.08,16.08,50000.0,14.6744,14.7109,14.6744,14.6744,50000.0
2014-03-28 15:40:00,16.09,16.11,16.06,16.08,78800.0,14.6836,14.7018,14.6562,14.6744,78800.0
2014-03-28 15:50:00,16.09,16.14,16.08,16.13,180800.0,14.6836,14.7292,14.6744,14.7201,180800.0
2014-03-31 09:30:00,16.44,16.51,16.43,16.5,360800.0,15.003,15.0668,14.9938,15.0577,360800.0
2014-03-31 09:40:00,16.48,16.48,16.43,16.44,142400.0,15.0395,15.0395,14.9938,15.003,142400.0
2014-03-31 09:50:00,16.45,16.55,16.45,16.54,423200.0,15.0121,15.1033,15.0121,15.0942,423200.0
2014-03-31 10:00:00,16.54,16.57,16.5,16.51,333600.0,15.0942,15.1216,15.0577,15.0668,333600.0
2014-03-31 10:10:00,16.52,16.55,16.47,16.49,124400.0,15.076,15.1033,15.0303,15.0486,124400.0
2014-03-31 10:20:00,16.49,16.53,16.48,16.52,136400.0,15.0486,15.0851,15.0395,15.076,136400.0
2014-03-31 10:30:00,16.53,16.55,16.5,16.5,71600.0,15.0851,15.1033,15.0577,15.0577,71600.0
2014-03-31 10:40:00,16.5,16.55,16.5,16.52,72400.0,15.0577,15.1033,15.0577,15.076,72400.0
2014-03-31 10:50:00,16.53,16.54,16.49,16.51,61200.0,15.0851,15.0942,15.0486,15.0668,61200.0
2014-03-31 11:00:00,16.5,16.51,16.45,16.47,64000.0,15.0577,15.0668,15.0121,15.0303,64000.0
2014-03-31 11:10:00,16.47,16.47,16.45,16.46,58000.0,15.0303,15.0303,15.0121,15.0212,58000.0
2014-03-31 11:20:00,16.44,16.44,16.39,16.43,101200.0,15.003,15.003,14.9573,14.9938,101200.0
2014-03-31 11:30:00,16.43,16.45,16.41,16.41,50400.0,14.9938,15.0121,14.9756,14.9756,50400.0
2014-03-31 11:40:00,16.43,16.45,16.42,16.45,24000.0,14.9938,15.0121,14.9847,15.0121,24000.0
2014-03-31 11:50:00,16.45,16.48,16.45,16.47,62800.0,15.0121,15.0395,15.0121,15.0303,62800.0
2014-03-31 12:00:00,16.48,16.54,16.47,16.53,99200.0,15.0395,15.0942,15.0303,15.0851,99200.0
2014-03-31 12:10:00,16.54,16.56,16.52,16.56,165200.0,15.0942,15.1125,15.076,15.1125,165200.0
2014-03-31 12:20:00,16.57,16.59,16.56,16.56,110800.0,15.1216,15.1398,15.1125,15.1125,110800.0
2014-03-31 12:30:00,16.58,16.6,16.55,16.56,131200.0,15.1307,15.149,15.1033,15.1125,131200.0
2014-03-31 12:40:00,16.55,16.56,16.54,16.56,29200.0,15.1033,15.1125,15.0942,15.1125,29200.0
2014-03-31 12:50:00,16.57,16.58,16.55,16.56,33600.0,15.1216,15.1307,15.1033,15.1125,33600.0
2014-03-31 13:00:00,16.57,16.58,16.55,16.57,33600.0,15.1216,15.1307,15.1033,15.1216,33600.0
2014-03-31 13:10:00,16.57,16.57,16.55,16.56,11200.0,15.1216,15.1216,15.1033,15.1125,11200.0
2014-03-31 13:20:00,16.56,16.56,16.53,16.55,48400.0,15.1125,15.1125,15.0851,15.1033,48400.0
2014-03-31 13:30:00,16.55,16.55,16.51,16.51,47200.0,15.1033,15.1033,15.0668,15.0668,47200.0
2014-03-31 13:40:00,16.51,16.53,16.5,16.51,46800.0,15.0668,15.0851,15.0577,15.0668,46800.0
2014-03-31 13:50:00,16.49,16.5,16.44,16.47,57600.0,15.0486,15.0577,15.003,15.0303,57600.0
2014-03-31 14:00:00,16.48,16.52,16.48,16.51,83600.0,15.0395,15.076,15.0395,15.0668,83600.0
2014-03-31 14:10:00,16.52,16.55,16.51,16.52,69200.0,15.076,15.1033,15.0668,15.076,69200.0
2014-03-31 14:20:00,16.52,16.52,16.49,16.52,21200.0,15.076,15.076,15.0486,15.076,21200.0
2014-03-31 14:30:00,16.51,16.54,16.5,16.53,29200.0,15.0668,15.0942,15.0577,15.0851,29200.0
2014-03-31 14:40:00,16.54,16.55,16.52,16.54,56000.0,15.0942,15.1033,15.076,15.0942,56000.0
2014-03-31 14:50:00,16.54,16.57,16.54,16.55,45600.0,15.0942,15.1216,15.0942,15.1033,45600.0
2014-03-31 15:00:00,16.55,16.55,16.51,16.52,56800.0,15.1033,15.1033,15.0668,15.076,56800.0
2014-03-31 15:10:00,16.53,16.54,16.5,16.52,42800.0,15.0851,15.0942,15.0577,15.076,42800.0
2014-03-31 15:20:00,16.52,16.56,16.52,16.55,143600.0,15.076,15.1125,15.076,15.1033,143600.0
2014-03-31 15:30:00,16.55,16.59,16.54,16.57,140000.0,15.1033,15.1398,15.0942,15.1216,140000.0
2014-03-31 15:40:00,16.57,16.58,16.51,16.51,220400.0,15.1216,15.1307,15.0668,15.0668,220400.0
2014-03-31 15:50:00,16.52,16.54,16.5,16.53,446400.0,15.076,15.0942,15.0577,15.0851,446400.0
2014-04-01 09:30:00,16.7,16.75,16.66,16.71,372000.0,15.2402,15.2859,15.2037,15.2494,372000.0
2014-04-01 09:40:00,16.7,16.77,16.7,16.77,197200.0,15.2402,15.3041,15.2402,15.3041,197200.0
2014-04-01 09:50:00,16.78,16.79,16.77,16.77,187600.0,15.3132,15.3224,15.3041,15.3041,187600.0
2014-04-01 10:00:00,16.79,16.85,16.77,16.84,196400.0,15.3224,15.3771,15.3041,15.368,196400.0
2014-04-01 10:10:00,16.84,16.85,16.79,16.82,165200.0,15.368,15.3771,15.3224,15.3497,165200.0
2014-04-01 10:20:00,16.81,16.82,16.79,16.8,87200.0,15.3406,15.3497,15.3224,15.3315,87200.0
2014-04-01 10:30:00,16.82,16.84,16.78,16.79,58800.0,15.3497,15.368,15.3132,15.3224,58800.0
2014-04-01 10:40:00,16.79,16.81,16.74,16.74,221600.0,15.3224,15.3406,15.2767,15.2767,221600.0
2014-04-01 10:50:00,16.73,16.75,16.71,16.74,165200.0,15.2676,15.2859,15.2494,15.2767,165200.0
2014-04-01 11:00:00,16.74,16.74,16.71,16.72,66400.0,15.2767,15.2767,15.2494,15.2585,66400.0
2014-04-01 11:10:00,16.72,16.74,16.7,16.72,52400.0,15.2585,15.2767,15.2402,15.2585,52400.0
2014-04-01 11:20:00,16.71,16.72,16.69,16.71,30800.0,15.2494,15.2585,15.2311,15.2494,30800.0
2014-04-01 11:30:00,16.72,16.76,16.7,16.74,120000.0,15.2585,15.295,15.2402,15.2767,120000.0
2014-04-01 11:40:00,16.75,16.75,16.73,16.73,53600.0,15.2859,15.2859,15.2676,15.2676,53600.0
2014-04-01 11:50:00,16.72,16.74,16.68,16.69,47600.0,15.2585,15.2767,15.222,15.2311,47600.0
2014-04-01 12:00:00,16.68,16.69,16.65,16.68,197200.0,15.222,15.2311,15.1946,15.222,197200.0
2014-04-01 12:10:00,16.68,16.71,16.66,16.71,148400.0,15.222,15.2494,15.2037,15.2494,148400.0
2014-04-01 12:20:00,16.71,16.72,16.7,16.71,56000.0,15.2494,15.2585,15.2402,15.2494,56000.0
2014-04-01 12:30:00,16.72,16.72,16.71,16.72,15600.0,15.2585,15.2585,15.2494,15.2585,15600.0
2014-04-01 12:40:00,16.73,16.74,16.72,16.73,22400.0,15.2676,15.2767,15.2585,15.2676,22400.0
2014-04-01 12:50:00,16.72,16.73,16.72,16.72,9200.0,15.2585,15.2676,15.2585,15.2585,9200.0
2014-04-01 13:00:00,16.7,16.7,16.67,16.68,52000.0,15.2402,15.2402,15.2129,15.222,52000.0
2014-04-01 13:10:00,16.69,16.7,16.68,16.68,19600.0,15.2311,15.2402,15.222,15.222,19600.0
2014-04-01 13:20:00,16.69,16.71,16.67,16.71,34400.0,15.2311,15.2494,15.2129,15.2494,34400.0
2014-04-01 13:30:00,16.71,16.71,16.68,16.71,59600.0,15.2494,15.2494,15.222,15.2494,59600.0
2014-04-01 13:40:00,16.72,16.76,16.72,16.75,41200.0,15.2585,15.295,15.2585,15.2859,41200.0
2014-04-01 13:50:00,16.75,16.76,16.73,16.75,43200.0,15.2859,15.295,15.2676,15.2859,43200.0
2014-04-01 14:00:00,16.75,16.78,16.75,16.78,148800.0,15.2859,15.3132,15.2859,15.3132,148800.0
2014-04-01 14:10:00,16.78,16.8,16.77,16.78,88400.0,15.3132,15.3315,15.3041,15.3132,88400.0
2014-04-01 14:20:00,16.78,16.79,16.78,16.78,80400.0,15.3132,15.3224,15.3132,15.3132,80400.0
2014-04-01 14:30:00,16.79,16.79,16.76,16.77,64000.0,15.3224,15.3224,15.295,15.3041,64000.0
2014-04-01 14:40:00,16.77,16.79,16.77,16.78,61600.0,15.3041,15.3224,15.3041,15.3132,61600.0
2014-04-01 14:50:00,16.77,16.8,16.77,16.79,34400.0,15.3041,15.3315,15.3041,15.3224,34400.0
2014-04-01 15:00:00,16.79,16.79,16.77,16.78,55600.0,15.3224,15.3224,15.3041,15.3132,55600.0
2014-04-01 15:10:00,16.78,16.81,16.77,16.81,79600.0,15.3132,15.3406,15.3041,15.3406,79600.0
2014-04-01 15:20:00,16.8,16.83,16.8,16.82,129200.0,15.3315,15.3589,15.3315,15.3497,129200.0
2014-04-01 15:30:00,16.83,16.83,16.79,16.81,173200.0,15.3589,15.3589,15.3224,15.3406,173200.0
2014-04-01 15:40:00,16.81,16.86,16.8,16.86,156400.0,15.3406,15.3862,15.3315,15.3862,156400.0
2014-04-01 15:50:00,16.86,16.88,16.85,16.86,282000.0,15.3862,15.4045,15.3771,15.3862,282000.0
2014-04-02 09:30:00,16.93,16.93,16.83,16.86,308800.0,15.4501,15.4501,15.3589,15.3862,308800.0
2014-04-02 09:40:00,16.86,16.95,16.86,16.93,485200.0,15.3862,15.4684,15.3862,15.4501,485200.0
2014-04-02 09:50:00,16.93,16.93,16.86,16.88,129600.0,15.4501,15.4501,15.3862,15.4045,129600.0
2014-04-02 10:00:00,16.87,16.95,16.87,16.94,135600.0,15.3954,15.4684,15.3954,15.4593,135600.0
2014-04-02 10:10:00,16.94,16.94,16.87,16.89,150400.0,15.4593,15.4593,15.3954,15.4136,150400.0
2014-04-02 10:20:00,16.9,16.97,16.9,16.97,163200.0,15.4227,15.4866,15.4227,15.4866,163200.0
2014-04-02 10:30:00,16.98,17.0,16.96,16.98,229600.0,15.4958,15.514,15.4775,15.4958,229600.0
2014-04-02 10:40:00,16.98,17.02,16.98,16.99,116400.0,15.4958,15.5323,15.4958,15.5049,116400.0
2014-04-02 10:50:00,16.98,17.01,16.98,17.0,66800.0,15.4958,15.5231,15.4958,15.514,66800.0
2014-04-02 11:00:00,17.01,17.03,16.99,16.99,78000.0,15.5231,15.5414,15.5049,15.5049,78000.0
2014-04-02 11:10:00,16.99,17.01,16.95,16.98,166000.0,15.5049,15.5231,15.4684,15.4958,166000.0
2014-04-02 11:20:00,16.97,17.0,16.97,16.99,34400.0,15.4866,15.514,15.4866,15.5049,34400.0
2014-04-02 11:30:00,16.98,16.99,16.95,16.97,50400.0,15.4958,15.5049,15.4684,15.4866,50400.0
2014-04-02 11:40:00,16.98,16.98,16.97,16.97,16400.0,15.4958,15.4958,15.4866,15.4866,16400.0
2014-04-02 11:50:00,16.97,17.01,16.97,17.0,39200.0,15.4866,15.5231,15.4866,15.514,39200.0
2014-04-02 12:00:00,17.01,17.01,16.97,16.98,50000.0,15.5231,15.5231,15.4866,15.4958,50000.0
2014-04-02 12:10:00,16.99,17.02,16.99,17.0,49600.0,15.5049,15.5323,15.5049,15.514,49600.0
2014-04-02 12:20:00,17.0,17.04,16.99,17.02,36800.0,15.514,15.5505,15.5049,15.5323,36800.0
2014-04-02 12:30:00,17.01,17.02,17.0,17.0,46000.0,15.5231,15.5323,15.514,15.514,46000.0
2014-04-02 12:40:00,17.02,17.02,16.99,17.0,9200.0,15.5323,15.5323,15.5049,15.514,9200.0
2014-04-02 12:50:00,16.99,17.0,16.99,17.0,17200.0,15.5049,15.514,15.5049,15.514,17200.0
2014-04-02 13:00:00,17.0,17.0,16.97,16.98,18000.0,15.514,15.514,15.4866,15.4958,18000.0
2014-04-02 13:10:00,16.97,16.98,16.97,16.97,7200.0,15.4866,15.4958,15.4866,15.4866,7200.0
2014-04-02 13:20:00,16.96,16.96,16.92,16.95,75600.0,15.4775,15.4775,15.441,15.4684,75600.0
2014-04-02 13:30:00,16.94,16.95,16.91,16.91,173600.0,15.4593,15.4684,15.4319,15.4319,173600.0
2014-04-02 13:40:00,16.91,16.92,16.89,16.9,73200.0,15.4319,15.441,15.4136,15.4227,73200.0
2014-04-02 13:50:00,16.91,16.92,16.9,16.92,66800.0,15.4319,15.441,15.4227,15.441,66800.0
2014-04-02 14:00:00,16.93,16.95,16.92,16.95,110400.0,15.4501,15.4684,15.441,15.4684,110400.0
2014-04-02 14:10:00,16.94,16.97,16.94,16.97,84800.0,15.4593,15.4866,15.4593,15.4866,84800.0
2014-04-02 14:20:00,16.96,16.96,16.91,16.91,37600.0,15.4775,15.4775,15.4319,15.4319,37600.0
2014-04-02 14:30:00,16.92,16.95,16.91,16.93,24000.0,15.441,15.4684,15.4319,15.4501,24000.0
2014-04-02 14:40:00,16.92,16.93,16.92,16.92,6400.0,15.441,15.4501,15.441,15.441,6400.0
2014-04-02 14:50:00,16.93,16.98,16.93,16.98,112000.0,15.4501,15.4958,15.4501,15.4958,112000.0
2014-04-02 15:00:00,16.98,16.98,16.97,16.97,28800.0,15.4958,15.4958,15.4866,15.4866,28800.0
2014-04-02 15:10:00,16.97,17.01,16.97,17.0,150000.0,15.4866,15.5231,15.4866,15.514,150000.0
2014-04-02 15:20:00,17.0,17.07,16.98,17.07,101200.0,15.514,15.5779,15.4958,15.5779,101200.0
2014-04-02 15:30:00,17.08,17.08,17.04,17.07,151200.0,15.587,15.587,15.5505,15.5779,151200.0
2014-04-02 15:40:00,17.07,17.09,17.04,17.06,160800.0,15.5779,15.5961,15.5505,15.5688,160800.0
2014-04-02 15:50:00,17.05,17.06,17.03,17.03,205600.0,15.5596,15.5688,15.5414,15.5414,205600.0
2014-04-03 09:30:00,17.11,17.12,17.06,17.1,186800.0,15.6144,15.6235,15.5688,15.6053,186800.0
2014-04-03 09:40:00,17.08,17.11,17.06,17.06,74400.0,15.587,15.6144,15.5688,15.5688,74400.0
2014-04-03 09:50:00,17.06,17.1,17.03,17.08,106000.0,15.5688,15.6053,15.5414,15.587,106000.0
2014-04-03 10:00:00,17.09,17.11,17.02,17.03,88400.0,15.5961,15.6144,15.5323,15.5414,88400.0
2014-04-03 10:10:00,17.02,17.05,17.02,17.04,138800.0,15.5323,15.5596,15.5323,15.5505,138800.0
2014-04-03 10:20:00,17.06,17.07,16.99,16.99,80000.0,15.5688,15.5779,15.5049,15.5049,80000.0
2014-04-03 10:30:00,16.99,17.0,16.94,16.94,166000.0,15.5049,15.514,15.4593,15.4593,166000.0
2014-04-03 10:40:00,16.93,16.98,16.93,16.97,72400.0,15.4501,15.4958,15.4501,15.4866,72400.0
2014-04-03 10:50:00,16.98,17.0,16.94,17.0,90800.0,15.4958,15.514,15.4593,15.514,90800.0
2014-04-03 11:00:00,17.0,17.01,16.98,16.99,81600.0,15.514,15.5231,15.4958,15.5049,81600.0
2014-04-03 11:10:00,17.0,17.01,16.96,16.98,36400.0,15.514,15.5231,15.4775,15.4958,36400.0
2014-04-03 11:20:00,16.98,16.99,16.94,16.95,63200.0,15.4958,15.5049,15.4593,15.4684,63200.0
2014-04-03 11:30:00,16.96,16.96,16.92,16.96,51600.0,15.4775,15.4775,15.441,15.4775,51600.0
2014-04-03 11:40:00,16.97,16.97,16.92,16.94,80400.0,15.4866,15.4866,15.441,15.4593,80400.0
2014-04-03 11:50:00,16.93,16.95,16.92,16.93,81600.0,15.4501,15.4684,15.441,15.4501,81600.0
2014-04-03 12:00:00,16.93,16.96,16.92,16.94,61200.0,15.4501,15.4775,15.441,15.4593,61200.0
2014-04-03 12:10:00,16.96,16.97,16.9,16.91,33600.0,15.4775,15.4866,15.4227,15.4319,33600.0
2014-04-03 12:20:00,16.91,16.93,16.91,16.92,14800.0,15.4319,15.4501,15.4319,15.441,14800.0
2014-04-03 12:30:00,16.92,16.92,16.87,16.87,98800.0,15.441,15.441,15.3954,15.3954,98800.0
2014-04-03 12:40:00,16.87,16.89,16.86,16.87,92800.0,15.3954,15.4136,15.3862,15.3954,92800.0
2014-04-03 12:50:00,16.87,16.91,16.87,16.89,33200.0,15.3954,15.4319,15.3954,15.4136,33200.0
2014-04-03 13:00:00,16.89,16.9,16.89,16.9,13200.0,15.4136,15.4227,15.4136,15.4227,13200.0
2014-04-03 13:10:00,16.89,16.93,16.89,16.92,24400.0,15.4136,15.4501,15.4136,15.441,24400.0
2014-04-03 13:20:00,16.92,16.95,16.92,16.95,97200.0,15.441,15.4684,15.441,15.4684,97200.0
2014-04-03 13:30:00,16.95,16.96,16.94,16.95,30400.0,15.4684,15.4775,15.4593,15.4684,30400.0
2014-04-03 13:40:00,16.96,16.99,16.96,16.98,108400.0,15.4775,15.5049,15.4775,15.4958,108400.0
2014-04-03 13:50:00,16.97,16.97,16.93,16.94,18800.0,15.4866,15.4866,15.4501,15.4593,18800.0
2014-04-03 14:00:00,16.94,16.94,16.92,16.94,41200.0,15.4593,15.4593,15.441,15.4593,41200.0
2014-04-03 14:10:00,16.94,16.95,16.93,16.93,26800.0,15.4593,15.4684,15.4501,15.4501,26800.0
2014-04-03 14:20:00,16.93,16.93,16.9,16.9,51600.0,15.4501,15.4501,15.4227,15.4227,51600.0
2014-04-03 14:30:00,16.88,16.89,16.81,16.82,106800.0,15.4045,15.4136,15.3406,15.3497,106800.0
2014-04-03 14:40:00,16.81,16.86,16.81,16.86,73600.0,15.3406,15.3862,15.3406,15.3862,73600.0
2014-04-03 14:50:00,16.85,16.89,16.85,16.89,116400.0,15.3771,15.4136,15.3771,15.4136,116400.0
2014-04-03 15:00:00,16.9,16.91,16.89,16.9,32800.0,15.4227,15.4319,15.4136,15.4227,32800.0
2014-04-03 15:10:00,16.91,16.92,16.89,16.91,44800.0,15.4319,15.441,15.4136,15.4319,44800.0
2014-04-03 15:20:00,16.92,16.97,16.9,16.97,78800.0,15.441,15.4866,15.4227,15.4866,78800.0
2014-04-03 15:30:00,16.97,16.99,16.97,16.99,63200.0,15.4866,15.5049,15.4866,15.5049,63200.0
2014-04-03 15:40:00,16.99,17.01,16.98,17.0,116000.0,15.5049,15.5231,15.4958,15.514,116000.0
2014-04-03 15:50:00,17.0,17.02,16.96,16.96,162800.0,15.514,15.5323,15.4775,15.4775,162800.0
2014-04-04 09:30:00,17.24,17.25,17.13,17.16,398800.0,15.733,15.7422,15.6326,15.66,398800.0
2014-04-04 09:40:00,17.14,17.14,16.98,17.01,476400.0,15.6418,15.6418,15.4958,15.5231,476400.0
2014-04-04 09:50:00,17.0,17.08,16.97,17.06,248800.0,15.514,15.587,15.4866,15.5688,248800.0
2014-04-04 10:00:00,17.07,17.17,17.06,17.16,203600.0,15.5779,15.6691,15.5688,15.66,203600.0
2014-04-04 10:10:00,17.17,17.2,17.11,17.14,195200.0,15.6691,15.6965,15.6144,15.6418,195200.0
2014-04-04 10:20:00,17.13,17.14,17.06,17.13,101600.0,15.6326,15.6418,15.5688,15.6326,101600.0
2014-04-04 10:30:00,17.15,17.2,17.12,17.13,162000.0,15.6509,15.6965,15.6235,15.6326,162000.0
2014-04-04 10:40:00,17.14,17.14,17.08,17.09,111600.0,15.6418,15.6418,15.587,15.5961,111600.0
2014-04-04 10:50:00,17.09,17.11,17.05,17.07,67600.0,15.5961,15.6144,15.5596,15.5779,67600.0
2014-04-04 11:00:00,17.06,17.06,16.9,16.9,159200.0,15.5688,15.5688,15.4227,15.4227,159200.0
2014-04-04 11:10:00,16.9,16.97,16.89,16.9,233200.0,15.4227,15.4866,15.4136,15.4227,233200.0
2014-04-04 11:20:00,16.9,16.94,16.85,16.88,119600.0,15.4227,15.4593,15.3771,15.4045,119600.0
2014-04-04 11:30:00,16.89,16.94,16.86,16.88,157200.0,15.4136,15.4593,15.3862,15.4045,157200.0
2014-04-04 11:40:00,16.88,16.88,16.72,16.74,218000.0,15.4045,15.4045,15.2585,15.2767,218000.0
2014-04-04 11:50:00,16.74,16.81,16.72,16.8,174800.0,15.2767,15.3406,15.2585,15.3315,174800.0
2014-04-04 12:00:00,16.79,16.79,16.62,16.66,215600.0,15.3224,15.3224,15.1672,15.2037,215600.0
2014-04-04 12:10:00,16.64,16.69,16.59,16.67,464800.0,15.1855,15.2311,15.1398,15.2129,464800.0
2014-04-04 12:20:00,16.68,16.72,16.66,16.68,143600.0,15.222,15.2585,15.2037,15.222,143600.0
2014-04-04 12:30:00,16.69,16.72,16.67,16.69,72400.0,15.2311,15.2585,15.2129,15.2311,72400.0
2014-04-04 12:40:00,16.68,16.68,16.57,16.61,81200.0,15.222,15.222,15.1216,15.1581,81200.0
2014-04-04 12:50:00,16.61,16.61,16.53,16.56,204000.0,15.1581,15.1581,15.0851,15.1125,204000.0
2014-04-04 13:00:00,16.56,16.6,16.5,16.58,193600.0,15.1125,15.149,15.0577,15.1307,193600.0
2014-04-04 13:10:00,16.6,16.64,16.57,16.63,132400.0,15.149,15.1855,15.1216,15.1763,132400.0
2014-04-04 13:20:00,16.63,16.63,16.55,16.56,84000.0,15.1763,15.1763,15.1033,15.1125,84000.0
2014-04-04 13:30:00,16.55,16.57,16.51,16.55,114400.0,15.1033,15.1216,15.0668,15.1033,114400.0
2014-04-04 13:40:00,16.55,16.56,16.49,16.51,178400.0,15.1033,15.1125,15.0486,15.0668,178400.0
2014-04-04 13:50:00,16.51,16.55,16.48,16.51,140000.0,15.0668,15.1033,15.0395,15.0668,140000.0
2014-04-04 14:00:00,16.51,16.54,16.44,16.45,282000.0,15.0668,15.0942,15.003,15.0121,282000.0
2014-04-04 14:10:00,16.45,16.54,16.43,16.5,180800.0,15.0121,15.0942,14.9938,15.0577,180800.0
2014-04-04 14:20:00,16.5,16.52,16.42,16.43,236000.0,15.0577,15.076,14.9847,14.9938,236000.0
2014-04-04 14:30:00,16.42,16.45,16.32,16.34,234800.0,14.9847,15.0121,14.8934,14.9117,234800.0
2014-04-04 14:40:00,16.34,16.37,16.27,16.34,226000.0,14.9117,14.9391,14.8478,14.9117,226000.0
2014-04-04 14:50:00,16.34,16.4,16.34,16.4,170400.0,14.9117,14.9665,14.9117,14.9665,170400.0
2014-04-04 15:00:00,16.4,16.4,16.31,16.33,91200.0,14.9665,14.9665,14.8843,14.9026,91200.0
2014-04-04 15:10:00,16.34,16.43,16.34,16.43,100800.0,14.9117,14.9938,14.9117,14.9938,100800.0
2014-04-04 15:20:00,16.43,16.49,16.41,16.47,111600.0,14.9938,15.0486,14.9756,15.0303,111600.0
2014-04-04 15:30:00,16.45,16.46,16.39,16.39,110000.0,15.0121,15.0212,14.9573,14.9573,110000.0
2014-04-04 15:40:00,16.39,16.41,16.35,16.41,152400.0,14.9573,14.9756,14.9208,14.9756,152400.0
2014-04-04 15:50:00,16.41,16.41,16.34,16.35,230000.0,14.9756,14.9756,14.9117,14.9208,230000.0
2014-04-07 09:30:00,16.23,16.27,16.12,16.13,688800.0,14.8113,14.8478,14.7109,14.7201,688800.0
2014-04-07 09:40:00,16.14,16.16,16.05,16.09,360000.0,14.7292,14.7474,14.647,14.6836,360000.0
2014-04-07 09:50:00,16.09,16.25,16.09,16.25,357200.0,14.6836,14.8296,14.6836,14.8296,357200.0
2014-04-07 10:00:00,16.25,16.25,16.18,16.25,232000.0,14.8296,14.8296,14.7657,14.8296,232000.0
2014-04-07 10:10:00,16.25,16.31,16.21,16.24,230800.0,14.8296,14.8843,14.7931,14.8204,230800.0
2014-04-07 10:20:00,16.24,16.24,16.16,16.16,122400.0,14.8204,14.8204,14.7474,14.7474,122400.0
2014-04-07 10:30:00,16.16,16.21,16.09,16.1,328400.0,14.7474,14.7931,14.6836,14.6927,328400.0
2014-04-07 10:40:00,16.1,16.14,16.06,16.08,194000.0,14.6927,14.7292,14.6562,14.6744,194000.0
2014-04-07 10:50:00,16.07,16.09,16.03,16.07,106000.0,14.6653,14.6836,14.6288,14.6653,106000.0
2014-04-07 11:00:00,16.07,16.14,16.05,16.09,140000.0,14.6653,14.7292,14.647,14.6836,140000.0
2014-04-07 11:10:00,16.1,16.11,16.07,16.11,58000.0,14.6927,14.7018,14.6653,14.7018,58000.0
2014-04-07 11:20:00,16.09,16.09,16.02,16.05,79200.0,14.6836,14.6836,14.6197,14.647,79200.0
2014-04-07 11:30:00,16.04,16.1,16.04,16.06,120400.0,14.6379,14.6927,14.6379,14.6562,120400.0
2014-04-07 11:40:00,16.04,16.04,16.0,16.0,122000.0,14.6379,14.6379,14.6014,14.6014,122000.0
2014-04-07 11:50:00,16.0,16.01,15.93,15.95,319600.0,14.6014,14.6105,14.5375,14.5558,319600.0
2014-04-07 12:00:00,15.93,15.97,15.9,15.9,115200.0,14.5375,14.574,14.5102,14.5102,115200.0
2014-04-07 12:10:00,15.9,15.92,15.83,15.83,157600.0,14.5102,14.5284,14.4463,14.4463,157600.0
2014-04-07 12:20:00,15.83,15.9,15.83,15.87,243600.0,14.4463,14.5102,14.4463,14.4828,243600.0
2014-04-07 12:30:00,15.85,15.94,15.85,15.92,86400.0,14.4645,14.5467,14.4645,14.5284,86400.0
2014-04-07 12:40:00,15.93,15.94,15.88,15.88,81200.0,14.5375,14.5467,14.4919,14.4919,81200.0
2014-04-07 12:50:00,15.88,15.94,15.88,15.92,119200.0,14.4919,14.5467,14.4919,14.5284,119200.0
2014-04-07 13:00:00,15.91,15.92,15.81,15.82,119600.0,14.5193,14.5284,14.428,14.4372,119600.0
2014-04-07 13:10:00,15.83,15.84,15.79,15.83,98800.0,14.4463,14.4554,14.4098,14.4463,98800.0
2014-04-07 13:20:00,15.82,15.88,15.81,15.83,158400.0,14.4372,14.4919,14.428,14.4463,158400.0
2014-04-07 13:30:00,15.81,15.83,15.77,15.77,142000.0,14.428,14.4463,14.3915,14.3915,142000.0
2014-04-07 13:40:00,15.77,15.82,15.77,15.81,127600.0,14.3915,14.4372,14.3915,14.428,127600.0
2014-04-07 13:50:00,15.8,15.81,15.78,15.78,93600.0,14.4189,14.428,14.4006,14.4006,93600.0
2014-04-07 14:00:00,15.77,15.83,15.76,15.81,420800.0,14.3915,14.4463,14.3824,14.428,420800.0
2014-04-07 14:10:00,15.81,15.82,15.74,15.76,118800.0,14.428,14.4372,14.3641,14.3824,118800.0
2014-04-07 14:20:00,15.75,15.76,15.72,15.75,177600.0,14.3733,14.3824,14.3459,14.3733,177600.0
2014-04-07 14:30:00,15.76,15.77,15.72,15.77,261200.0,14.3824,14.3915,14.3459,14.3915,261200.0
2014-04-07 14:40:00,15.77,15.86,15.76,15.86,208800.0,14.3915,14.4737,14.3824,14.4737,208800.0
2014-04-07 14:50:00,15.87,15.95,15.86,15.91,206800.0,14.4828,14.5558,14.4737,14.5193,206800.0
2014-04-07 15:00:00,15.91,15.92,15.87,15.91,176400.0,14.5193,14.5284,14.4828,14.5193,176400.0
2014-04-07 15:10:00,15.9,15.99,15.89,15.99,113600.0,14.5102,14.5923,14.501,14.5923,113600.0
2014-04-07 15:20:00,15.99,16.02,15.94,16.01,172800.0,14.5923,14.6197,14.5467,14.6105,172800.0
2014-04-07 15:30:00,16.01,16.01,15.94,15.94,162000.0,14.6105,14.6105,14.5467,14.5467,162000.0
2014-04-07 15:40:00,15.94,15.94,15.87,15.87,187600.0,14.5467,14.5467,14.4828,14.4828,187600.0
2014-04-07 15:50:00,15.87,15.87,15.8,15.81,479200.0,14.4828,14.4828,14.4189,14.428,479200.0
2014-04-08 09:30:00,15.8,15.9,15.74,15.89,618800.0,14.4189,14.5102,14.3641,14.501,618800.0
2014-04-08 09:40:00,15.9,15.92,15.83,15.84,306000.0,14.5102,14.5284,14.4463,14.4554,306000.0
2014-04-08 09:50:00,15.82,15.85,15.74,15.79,198000.0,14.4372,14.4645,14.3641,14.4098,198000.0
2014-04-08 10:00:00,15.79,15.87,15.79,15.86,80000.0,14.4098,14.4828,14.4098,14.4737,80000.0
2014-04-08 10:10:00,15.84,15.84,15.77,15.78,78000.0,14.4554,14.4554,14.3915,14.4006,78000.0
2014-04-08 10:20:00,15.77,15.79,15.62,15.63,378400.0,14.3915,14.4098,14.2546,14.2638,378400.0
2014-04-08 10:30:00,15.62,15.78,15.62,15.77,242000.0,14.2546,14.4006,14.2546,14.3915,242000.0
2014-04-08 10:40:00,15.78,15.84,15.76,15.79,130400.0,14.4006,14.4554,14.3824,14.4098,130400.0
2014-04-08 10:50:00,15.81,15.9,15.81,15.87,159600.0,14.428,14.5102,14.428,14.4828,159600.0
2014-04-08 11:00:00,15.88,15.97,15.87,15.96,191600.0,14.4919,14.574,14.4828,14.5649,191600.0
2014-04-08 11:10:00,15.95,16.03,15.9,16.01,136000.0,14.5558,14.6288,14.5102,14.6105,136000.0
2014-04-08 11:20:00,16.0,16.03,15.98,15.99,119200.0,14.6014,14.6288,14.5832,14.5923,119200.0
2014-04-08 11:30:00,15.98,16.0,15.93,15.96,188800.0,14.5832,14.6014,14.5375,14.5649,188800.0
2014-04-08 11:40:00,15.94,15.95,15.89,15.91,84400.0,14.5467,14.5558,14.501,14.5193,84400.0
2014-04-08 11:50:00,15.92,16.0,15.91,15.99,90800.0,14.5284,14.6014,14.5193,14.5923,90800.0
2014-04-08 12:00:00,15.99,16.0,15.94,15.97,116000.0,14.5923,14.6014,14.5467,14.574,116000.0
2014-04-08 12:10:00,15.97,16.02,15.97,16.02,68000.0,14.574,14.6197,14.574,14.6197,68000.0
2014-04-08 12:20:00,16.02,16.02,15.99,16.01,79200.0,14.6197,14.6197,14.5923,14.6105,79200.0
2014-04-08 12:30:00,16.03,16.03,15.99,15.99,22000.0,14.6288,14.6288,14.5923,14.5923,22000.0
2014-04-08 12:40:00,15.97,15.97,15.94,15.95,72800.0,14.574,14.574,14.5467,14.5558,72800.0
2014-04-08 12:50:00,15.95,15.96,15.93,15.94,60400.0,14.5558,14.5649,14.5375,14.5467,60400.0
2014-04-08 13:00:00,15.93,15.95,15.93,15.94,21200.0,14.5375,14.5558,14.5375,14.5467,21200.0
2014-04-08 13:10:00,15.94,16.02,15.94,16.0,79200.0,14.5467,14.6197,14.5467,14.6014,79200.0
2014-04-08 13:20:00,16.0,16.08,16.0,16.06,327200.0,14.6014,14.6744,14.6014,14.6562,327200.0
2014-04-08 13:30:00,16.07,16.07,16.03,16.05,103200.0,14.6653,14.6653,14.6288,14.647,103200.0
2014-04-08 13:40:00,16.05,16.06,16.0,16.01,99200.0,14.647,14.6562,14.6014,14.6105,99200.0
2014-04-08 13:50:00,16.01,16.06,16.0,16.05,48400.0,14.6105,14.6562,14.6014,14.647,48400.0
2014-04-08 14:00:00,16.06,16.06,15.96,15.98,65600.0,14.6562,14.6562,14.5649,14.5832,65600.0
2014-04-08 14:10:00,15.97,15.99,15.91,15.94,160800.0,14.574,14.5923,14.5193,14.5467,160800.0
2014-04-08 14:20:00,15.94,15.96,15.91,15.93,50400.0,14.5467,14.5649,14.5193,14.5375,50400.0
2014-04-08 14:30:00,15.93,15.96,15.91,15.91,58400.0,14.5375,14.5649,14.5193,14.5193,58400.0
2014-04-08 14:40:00,15.92,15.95,15.88,15.94,71200.0,14.5284,14.5558,14.4919,14.5467,71200.0
2014-04-08 14:50:00,15.95,15.98,15.94,15.96,86000.0,14.5558,14.5832,14.5467,14.5649,86000.0
2014-04-08 15:00:00,15.95,15.96,15.92,15.93,52400.0,14.5558,14.5649,14.5284,14.5375,52400.0
2014-04-08 15:10:00,15.94,15.97,15.9,15.96,57600.0,14.5467,14.574,14.5102,14.5649,57600.0
2014-04-08 15:20:00,15.96,16.02,15.96,16.0,110800.0,14.5649,14.6197,14.5649,14.6014,110800.0
2014-04-08 15:30:00,16.0,16.04,16.0,16.04,125200.0,14.6014,14.6379,14.6014,14.6379,125200.0
2014-04-08 15:40:00,16.04,16.05,16.01,16.02,379600.0,14.6379,14.647,14.6105,14.6197,379600.0
2014-04-08 15:50:00,16.02,16.04,15.98,16.0,509600.0,14.6197,14.6379,14.5832,14.6014,509600.0
2014-04-09 09:30:00,16.13,16.17,16.08,16.14,473600.0,14.7201,14.7566,14.6744,14.7292,473600.0
2014-04-09 09:40:00,16.13,16.15,16.05,16.05,299200.0,14.7201,14.7383,14.647,14.647,299200.0
2014-04-09 09:50:00,16.05,16.11,16.01,16.06,263600.0,14.647,14.7018,14.6105,14.6562,263600.0
2014-04-09 10:00:00,16.06,16.1,16.03,16.03,129600.0,14.6562,14.6927,14.6288,14.6288,129600.0
2014-04-09 10:10:00,16.04,16.1,16.0,16.08,130000.0,14.6379,14.6927,14.6014,14.6744,130000.0
2014-04-09 10:20:00,16.09,16.16,16.09,16.11,145600.0,14.6836,14.7474,14.6836,14.7018,145600.0
2014-04-09 10:30:00,16.1,16.18,16.1,16.12,128400.0,14.6927,14.7657,14.6927,14.7109,128400.0
2014-04-09 10:40:00,16.15,16.15,16.08,16.1,60800.0,14.7383,14.7383,14.6744,14.6927,60800.0
2014-04-09 10:50:00,16.1,16.11,16.08,16.08,30000.0,14.6927,14.7018,14.6744,14.6744,30000.0
2014-04-09 11:00:00,16.08,16.08,16.05,16.08,76000.0,14.6744,14.6744,14.647,14.6744,76000.0
2014-04-09 11:10:00,16.09,16.13,16.08,16.13,80800.0,14.6836,14.7201,14.6744,14.7201,80800.0
2014-04-09 11:20:00,16.1,16.11,16.08,16.1,18000.0,14.6927,14.7018,14.6744,14.6927,18000.0
2014-04-09 11:30:00,16.11,16.14,16.11,16.13,24800.0,14.7018,14.7292,14.7018,14.7201,24800.0
2014-04-09 11:40:00,16.13,16.16,16.13,16.15,43600.0,14.7201,14.7474,14.7201,14.7383,43600.0
2014-04-09 11:50:00,16.15,16.17,16.15,16.16,71600.0,14.7383,14.7566,14.7383,14.7474,71600.0
2014-04-09 12:00:00,16.15,16.17,16.14,16.14,45200.0,14.7383,14.7566,14.7292,14.7292,45200.0
2014-04-09 12:10:00,16.16,16.17,16.14,16.17,67200.0,14.7474,14.7566,14.7292,14.7566,67200.0
2014-04-09 12:20:00,16.17,16.23,16.16,16.22,186800.0,14.7566,14.8113,14.7474,14.8022,186800.0
2014-04-09 12:30:00,16.22,16.23,16.21,16.22,71200.0,14.8022,14.8113,14.7931,14.8022,71200.0
2014-04-09 12:40:00,16.22,16.24,16.22,16.23,50400.0,14.8022,14.8204,14.8022,14.8113,50400.0
2014-04-09 12:50:00,16.23,16.24,16.19,16.19,40800.0,14.8113,14.8204,14.7748,14.7748,40800.0
2014-04-09 13:00:00,16.21,16.23,16.2,16.2,11600.0,14.7931,14.8113,14.7839,14.7839,11600.0
2014-04-09 13:10:00,16.2,16.21,16.2,16.21,8400.0,14.7839,14.7931,14.7839,14.7931,8400.0
2014-04-09 13:20:00,16.21,16.21,16.19,16.19,6800.0,14.7931,14.7931,14.7748,14.7748,6800.0
2014-04-09 13:30:00,16.18,16.18,16.16,16.18,77200.0,14.7657,14.7657,14.7474,14.7657,77200.0
2014-04-09 13:40:00,16.18,16.2,16.16,16.2,33200.0,14.7657,14.7839,14.7474,14.7839,33200.0
2014-04-09 13:50:00,16.18,16.22,16.18,16.18,56000.0,14.7657,14.8022,14.7657,14.7657,56000.0
2014-04-09 14:00:00,16.18,16.36,16.18,16.35,595600.0,14.7657,14.9299,14.7657,14.9208,595600.0
2014-04-09 14:10:00,16.36,16.42,16.33,16.4,309200.0,14.9299,14.9847,14.9026,14.9665,309200.0
2014-04-09 14:20:00,16.41,16.46,16.41,16.43,214400.0,14.9756,15.0212,14.9756,14.9938,214400.0
2014-04-09 14:30:00,16.44,16.47,16.42,16.43,167600.0,15.003,15.0303,14.9847,14.9938,167600.0
2014-04-09 14:40:00,16.43,16.44,16.41,16.41,108000.0,14.9938,15.003,14.9756,14.9756,108000.0
2014-04-09 14:50:00,16.41,16.42,16.38,16.39,121200.0,14.9756,14.9847,14.9482,14.9573,121200.0
2014-04-09 15:00:00,16.38,16.43,16.37,16.42,88800.0,14.9482,14.9938,14.9391,14.9847,88800.0
2014-04-09 15:10:00,16.43,16.45,16.42,16.44,70800.0,14.9938,15.0121,14.9847,15.003,70800.0
2014-04-09 15:20:00,16.45,16.47,16.42,16.42,92400.0,15.0121,15.0303,14.9847,14.9847,92400.0
2014-04-09 15:30:00,16.44,16.51,16.43,16.5,164400.0,15.003,15.0668,14.9938,15.0577,164400.0
2014-04-09 15:40:00,16.49,16.52,16.48,16.52,223200.0,15.0486,15.076,15.0395,15.076,223200.0
2014-04-09 15:50:00,16.53,16.53,16.49,16.53,374000.0,15.0851,15.0851,15.0486,15.0851,374000.0
2014-04-10 09:30:00,16.51,16.52,16.41,16.46,335600.0,15.0668,15.076,14.9756,15.0212,335600.0
2014-04-10 09:40:00,16.48,16.54,16.46,16.46,189200.0,15.0395,15.0942,15.0212,15.0212,189200.0
2014-04-10 09:50:00,16.46,16.46,16.39,16.41,111600.0,15.0212,15.0212,14.9573,14.9756,111600.0
2014-04-10 10:00:00,16.43,16.45,16.4,16.43,78000.0,14.9938,15.0121,14.9665,14.9938,78000.0
2014-04-10 10:10:00,16.43,16.48,16.35,16.35,209600.0,14.9938,15.0395,14.9208,14.9208,209600.0
2014-04-10 10:20:00,16.36,16.45,16.36,16.42,106800.0,14.9299,15.0121,14.9299,14.9847,106800.0
2014-04-10 10:30:00,16.46,16.46,16.39,16.41,57600.0,15.0212,15.0212,14.9573,14.9756,57600.0
2014-04-10 10:40:00,16.4,16.41,16.31,16.31,175600.0,14.9665,14.9756,14.8843,14.8843,175600.0
2014-04-10 10:50:00,16.31,16.33,16.25,16.25,282400.0,14.8843,14.9026,14.8296,14.8296,282400.0
2014-04-10 11:00:00,16.25,16.25,16.15,16.17,223200.0,14.8296,14.8296,14.7383,14.7566,223200.0
2014-04-10 11:10:00,16.17,16.23,16.14,16.2,125600.0,14.7566,14.8113,14.7292,14.7839,125600.0
2014-04-10 11:20:00,16.19,16.21,16.07,16.09,193200.0,14.7748,14.7931,14.6653,14.6836,193200.0
2014-04-10 11:30:00,16.08,16.15,16.08,16.13,144400.0,14.6744,14.7383,14.6744,14.7201,144400.0
2014-04-10 11:40:00,16.13,16.18,16.11,16.15,164000.0,14.7201,14.7657,14.7018,14.7383,164000.0
2014-04-10 11:50:00,16.14,16.16,16.07,16.08,246800.0,14.7292,14.7474,14.6653,14.6744,246800.0
2014-04-10 12:00:00,16.08,16.11,15.95,15.96,352000.0,14.6744,14.7018,14.5558,14.5649,352000.0
2014-04-10 12:10:00,15.95,15.97,15.87,15.95,480400.0,14.5558,14.574,14.4828,14.5558,480400.0
2014-04-10 12:20:00,15.97,15.97,15.91,15.93,118800.0,14.574,14.574,14.5193,14.5375,118800.0
2014-04-10 12:30:00,15.93,15.96,15.92,15.92,58800.0,14.5375,14.5649,14.5284,14.5284,58800.0
2014-04-10 12:40:00,15.93,15.93,15.85,15.88,106400.0,14.5375,14.5375,14.4645,14.4919,106400.0
2014-04-10 12:50:00,15.88,15.89,15.81,15.81,134000.0,14.4919,14.501,14.428,14.428,134000.0
2014-04-10 13:00:00,15.81,15.87,15.78,15.85,130400.0,14.428,14.4828,14.4006,14.4645,130400.0
2014-04-10 13:10:00,15.85,15.87,15.72,15.74,150000.0,14.4645,14.4828,14.3459,14.3641,150000.0
2014-04-10 13:20:00,15.73,15.74,15.67,15.74,226000.0,14.355,14.3641,14.3003,14.3641,226000.0
2014-04-10 13:30:00,15.73,15.77,15.72,15.75,137600.0,14.355,14.3915,14.3459,14.3733,137600.0
2014-04-10 13:40:00,15.74,15.77,15.72,15.76,163600.0,14.3641,14.3915,14.3459,14.3824,163600.0
2014-04-10 13:50:00,15.76,15.82,15.71,15.81,139200.0,14.3824,14.4372,14.3368,14.428,139200.0
2014-04-10 14:00:00,15.81,15.86,15.79,15.83,132400.0,14.428,14.4737,14.4098,14.4463,132400.0
2014-04-10 14:10:00,15.84,15.88,15.83,15.85,108400.0,14.4554,14.4919,14.4463,14.4645,108400.0
2014-04-10 14:20:00,15.84,15.84,15.77,15.77,119600.0,14.4554,14.4554,14.3915,14.3915,119600.0
2014-04-10 14:30:00,15.76,15.76,15.68,15.74,105600.0,14.3824,14.3824,14.3094,14.3641,105600.0
2014-04-10 14:40:00,15.74,15.76,15.64,15.65,136800.0,14.3641,14.3824,14.2729,14.282,136800.0
2014-04-10 14:50:00,15.66,15.7,15.62,15.65,174800.0,14.2911,14.3276,14.2546,14.282,174800.0
2014-04-10 15:00:00,15.64,15.65,15.44,15.44,506000.0,14.2729,14.282,14.0904,14.0904,506000.0
2014-04-10 15:10:00,15.43,15.57,15.42,15.57,252800.0,14.0812,14.209,14.0721,14.209,252800.0
2014-04-10 15:20:00,15.57,15.57,15.48,15.51,308000.0,14.209,14.209,14.1269,14.1542,308000.0
2014-04-10 15:30:00,15.51,15.59,15.48,15.58,200400.0,14.1542,14.2273,14.1269,14.2181,200400.0
2014-04-10 15:40:00,15.58,15.65,15.54,15.65,227600.0,14.2181,14.282,14.1816,14.282,227600.0
2014-04-10 15:50:00,15.64,15.65,15.47,15.47,428800.0,14.2729,14.282,14.1177,14.1177,428800.0
2014-04-11 09:30:00,15.22,15.27,15.15,15.26,738000.0,13.8896,13.9352,13.8257,13.9261,738000.0
2014-04-11 09:40:00,15.28,15.35,15.27,15.31,376800.0,13.9444,14.0082,13.9352,13.9717,376800.0
2014-04-11 09:50:00,15.32,15.43,15.31,15.36,408800.0,13.9809,14.0812,13.9717,14.0174,408800.0
2014-04-11 10:00:00,15.37,15.37,15.23,15.24,168400.0,14.0265,14.0265,13.8987,13.9079,168400.0
2014-04-11 10:10:00,15.26,15.29,15.14,15.16,186400.0,13.9261,13.9535,13.8166,13.8348,186400.0
2014-04-11 10:20:00,15.17,15.29,15.16,15.28,187600.0,13.844,13.9535,13.8348,13.9444,187600.0
2014-04-11 10:30:00,15.26,15.36,15.25,15.31,187200.0,13.9261,14.0174,13.917,13.9717,187200.0
2014-04-11 10:40:00,15.3,15.38,15.3,15.36,113200.0,13.9626,14.0356,13.9626,14.0174,113200.0
2014-04-11 10:50:00,15.36,15.51,15.34,15.47,217200.0,14.0174,14.1542,13.9991,14.1177,217200.0
2014-04-11 11:00:00,15.47,15.47,15.39,15.4,97200.0,14.1177,14.1177,14.0447,14.0539,97200.0
2014-04-11 11:10:00,15.4,15.54,15.39,15.53,126400.0,14.0539,14.1816,14.0447,14.1725,126400.0
2014-04-11 11:20:00,15.53,15.53,15.41,15.44,112800.0,14.1725,14.1725,14.063,14.0904,112800.0
2014-04-11 11:30:00,15.43,15.45,15.35,15.39,157200.0,14.0812,14.0995,14.0082,14.0447,157200.0
2014-04-11 11:40:00,15.38,15.41,15.3,15.33,116800.0,14.0356,14.063,13.9626,13.99,116800.0
2014-04-11 11:50:00,15.33,15.36,15.3,15.35,68400.0,13.99,14.0174,13.9626,14.0082,68400.0
2014-04-11 12:00:00,15.35,15.41,15.35,15.36,97200.0,14.0082,14.063,14.0082,14.0174,97200.0
2014-04-11 12:10:00,15.36,15.37,15.28,15.33,62800.0,14.0174,14.0265,13.9444,13.99,62800.0
2014-04-11 12:20:00,15.33,15.34,15.3,15.32,82800.0,13.99,13.9991,13.9626,13.9809,82800.0
2014-04-11 12:30:00,15.32,15.33,15.3,15.33,43600.0,13.9809,13.99,13.9626,13.99,43600.0
2014-04-11 12:40:00,15.34,15.38,15.34,15.36,59200.0,13.9991,14.0356,13.9991,14.0174,59200.0
2014-04-11 12:50:00,15.35,15.35,15.29,15.33,92400.0,14.0082,14.0082,13.9535,13.99,92400.0
2014-04-11 13:00:00,15.32,15.33,15.21,15.24,89600.0,13.9809,13.99,13.8805,13.9079,89600.0
2014-04-11 13:10:00,15.23,15.28,15.23,15.24,36000.0,13.8987,13.9444,13.8987,13.9079,36000.0
2014-04-11 13:20:00,15.22,15.24,15.2,15.21,67200.0,13.8896,13.9079,13.8713,13.8805,67200.0
2014-04-11 13:30:00,15.2,15.23,15.17,15.22,73200.0,13.8713,13.8987,13.844,13.8896,73200.0
2014-04-11 13:40:00,15.24,15.31,15.24,15.27,74000.0,13.9079,13.9717,13.9079,13.9352,74000.0
2014-04-11 13:50:00,15.28,15.28,15.2,15.2,30400.0,13.9444,13.9444,13.8713,13.8713,30400.0
2014-04-11 14:00:00,15.2,15.26,15.2,15.23,73600.0,13.8713,13.9261,13.8713,13.8987,73600.0
2014-04-11 14:10:00,15.21,15.22,15.14,15.16,70800.0,13.8805,13.8896,13.8166,13.8348,70800.0
2014-04-11 14:20:00,15.17,15.17,15.11,15.14,160800.0,13.844,13.844,13.7892,13.8166,160800.0
2014-04-11 14:30:00,15.13,15.15,15.09,15.09,99200.0,13.8075,13.8257,13.771,13.771,99200.0
2014-04-11 14:40:00,15.09,15.11,15.01,15.02,159200.0,13.771,13.7892,13.698,13.7071,159200.0
2014-04-11 14:50:00,15.03,15.13,15.03,15.11,310800.0,13.7162,13.8075,13.7162,13.7892,310800.0
2014-04-11 15:00:00,15.11,15.13,15.04,15.13,79200.0,13.7892,13.8075,13.7253,13.8075,79200.0
2014-04-11 15:10:00,15.14,15.14,15.1,15.13,54400.0,13.8166,13.8166,13.7801,13.8075,54400.0
2014-04-11 15:20:00,15.13,15.23,15.13,15.18,223600.0,13.8075,13.8987,13.8075,13.8531,223600.0
2014-04-11 15:30:00,15.18,15.18,15.13,15.15,100000.0,13.8531,13.8531,13.8075,13.8257,100000.0
2014-04-11 15:40:00,15.15,15.21,15.1,15.14,230800.0,13.8257,13.8805,13.7801,13.8166,230800.0
2014-04-11 15:50:00,15.13,15.14,15.05,15.05,554800.0,13.8075,13.8166,13.7345,13.7345,554800.0
2014-04-14 09:30:00,15.41,15.49,15.31,15.34,970400.0,14.063,14.136,13.9717,13.9991,970400.0
2014-04-14 09:40:00,15.36,15.38,15.25,15.28,323200.0,14.0174,14.0356,13.917,13.9444,323200.0
2014-04-14 09:50:00,15.28,15.32,15.23,15.25,275200.0,13.9444,13.9809,13.8987,13.917,275200.0
2014-04-14 10:00:00,15.24,15.36,15.22,15.33,104000.0,13.9079,14.0174,13.8896,13.99,104000.0
2014-04-14 10:10:00,15.33,15.33,15.29,15.31,66400.0,13.99,13.99,13.9535,13.9717,66400.0
2014-04-14 10:20:00,15.29,15.31,15.26,15.28,49600.0,13.9535,13.9717,13.9261,13.9444,49600.0
2014-04-14 10:30:00,15.29,15.38,15.29,15.37,112800.0,13.9535,14.0356,13.9535,14.0265,112800.0
2014-04-14 10:40:00,15.38,15.43,15.37,15.41,244000.0,14.0356,14.0812,14.0265,14.063,244000.0
2014-04-14 10:50:00,15.41,15.5,15.41,15.49,187200.0,14.063,14.1451,14.063,14.136,187200.0
2014-04-14 11:00:00,15.49,15.5,15.43,15.44,104400.0,14.136,14.1451,14.0812,14.0904,104400.0
2014-04-14 11:10:00,15.43,15.45,15.4,15.45,78800.0,14.0812,14.0995,14.0539,14.0995,78800.0
2014-04-14 11:20:00,15.43,15.44,15.41,15.43,50800.0,14.0812,14.0904,14.063,14.0812,50800.0
2014-04-14 11:30:00,15.44,15.5,15.44,15.48,128000.0,14.0904,14.1451,14.0904,14.1269,128000.0
2014-04-14 11:40:00,15.49,15.49,15.46,15.46,42000.0,14.136,14.136,14.1086,14.1086,42000.0
2014-04-14 11:50:00,15.46,15.47,15.41,15.42,58000.0,14.1086,14.1177,14.063,14.0721,58000.0
2014-04-14 12:00:00,15.41,15.43,15.39,15.41,88800.0,14.063,14.0812,14.0447,14.063,88800.0
2014-04-14 12:10:00,15.42,15.47,15.41,15.46,64400.0,14.0721,14.1177,14.063,14.1086,64400.0
2014-04-14 12:20:00,15.44,15.45,15.43,15.45,28000.0,14.0904,14.0995,14.0812,14.0995,28000.0
2014-04-14 12:30:00,15.47,15.52,15.46,15.49,106800.0,14.1177,14.1634,14.1086,14.136,106800.0
2014-04-14 12:40:00,15.49,15.5,15.47,15.47,44800.0,14.136,14.1451,14.1177,14.1177,44800.0
2014-04-14 12:50:00,15.49,15.5,15.47,15.48,19200.0,14.136,14.1451,14.1177,14.1269,19200.0
2014-04-14 13:00:00,15.47,15.47,15.45,15.47,31600.0,14.1177,14.1177,14.0995,14.1177,31600.0
2014-04-14 13:10:00,15.46,15.46,15.41,15.41,62000.0,14.1086,14.1086,14.063,14.063,62000.0
2014-04-14 13:20:00,15.42,15.42,15.37,15.38,54000.0,14.0721,14.0721,14.0265,14.0356,54000.0
2014-04-14 13:30:00,15.37,15.43,15.36,15.42,133200.0,14.0265,14.0812,14.0174,14.0721,133200.0
2014-04-14 13:40:00,15.43,15.43,15.36,15.36,58800.0,14.0812,14.0812,14.0174,14.0174,58800.0
2014-04-14 13:50:00,15.37,15.37,15.34,15.36,53600.0,14.0265,14.0265,13.9991,14.0174,53600.0
2014-04-14 14:00:00,15.33,15.38,15.31,15.38,157600.0,13.99,14.0356,13.9717,14.0356,157600.0
2014-04-14 14:10:00,15.36,15.38,15.32,15.32,33600.0,14.0174,14.0356,13.9809,13.9809,33600.0
2014-04-14 14:20:00,15.31,15.32,15.26,15.27,108400.0,13.9717,13.9809,13.9261,13.9352,108400.0
2014-04-14 14:30:00,15.25,15.28,15.22,15.28,62000.0,13.917,13.9444,13.8896,13.9444,62000.0
2014-04-14 14:40:00,15.27,15.29,15.24,15.28,46800.0,13.9352,13.9535,13.9079,13.9444,46800.0
2014-04-14 14:50:00,15.29,15.31,15.24,15.24,99200.0,13.9535,13.9717,13.9079,13.9079,99200.0
2014-04-14 15:00:00,15.23,15.23,15.16,15.17,189200.0,13.8987,13.8987,13.8348,13.844,189200.0
2014-04-14 15:10:00,15.17,15.18,15.05,15.1,354800.0,13.844,13.8531,13.7345,13.7801,354800.0
2014-04-14 15:20:00,15.11,15.17,15.1,15.17,221600.0,13.7892,13.844,13.7801,13.844,221600.0
2014-04-14 15:30:00,15.19,15.31,15.19,15.29,327600.0,13.8622,13.9717,13.8622,13.9535,327600.0
2014-04-14 15:40:00,15.3,15.37,15.26,15.35,103200.0,13.9626,14.0265,13.9261,14.0082,103200.0
2014-04-14 15:50:00,15.34,15.44,15.34,15.42,319200.0,13.9991,14.0904,13.9991,14.0721,319200.0
2014-04-15 09:30:00,15.51,15.63,15.47,15.63,617600.0,14.1542,14.2638,14.1177,14.2638,617600.0
2014-04-15 09:40:00,15.63,15.75,15.63,15.74,502400.0,14.2638,14.3733,14.2638,14.3641,502400.0
2014-04-15 09:50:00,15.74,15.75,15.69,15.71,280000.0,14.3641,14.3733,14.3185,14.3368,280000.0
2014-04-15 10:00:00,15.7,15.74,15.62,15.64,272400.0,14.3276,14.3641,14.2546,14.2729,272400.0
2014-04-15 10:10:00,15.64,15.64,15.49,15.5,340000.0,14.2729,14.2729,14.136,14.1451,340000.0
2014-04-15 10:20:00,15.5,15.52,15.39,15.42,283200.0,14.1451,14.1634,14.0447,14.0721,283200.0
2014-04-15 10:30:00,15.4,15.48,15.32,15.45,232800.0,14.0539,14.1269,13.9809,14.0995,232800.0
2014-04-15 10:40:00,15.46,15.51,15.45,15.46,186800.0,14.1086,14.1542,14.0995,14.1086,186800.0
2014-04-15 10:50:00,15.47,15.51,15.33,15.36,247200.0,14.1177,14.1542,13.99,14.0174,247200.0
2014-04-15 11:00:00,15.35,15.39,15.25,15.31,340400.0,14.0082,14.0447,13.917,13.9717,340400.0
2014-04-15 11:10:00,15.32,15.34,15.25,15.33,192000.0,13.9809,13.9991,13.917,13.99,192000.0
2014-04-15 11:20:00,15.33,15.4,15.31,15.36,148000.0,13.99,14.0539,13.9717,14.0174,148000.0
2014-04-15 11:30:00,15.36,15.46,15.34,15.38,390000.0,14.0174,14.1086,13.9991,14.0356,390000.0
2014-04-15 11:40:00,15.37,15.38,15.21,15.23,229200.0,14.0265,14.0356,13.8805,13.8987,229200.0
2014-04-15 11:50:00,15.22,15.27,15.19,15.22,299200.0,13.8896,13.9352,13.8622,13.8896,299200.0
2014-04-15 12:00:00,15.24,15.24,15.13,15.17,176000.0,13.9079,13.9079,13.8075,13.844,176000.0
2014-04-15 12:10:00,15.17,15.23,15.14,15.2,91600.0,13.844,13.8987,13.8166,13.8713,91600.0
2014-04-15 12:20:00,15.22,15.22,15.12,15.22,143200.0,13.8896,13.8896,13.7983,13.8896,143200.0
2014-04-15 12:30:00,15.21,15.22,15.15,15.17,85200.0,13.8805,13.8896,13.8257,13.844,85200.0
2014-04-15 12:40:00,15.18,15.21,15.1,15.11,32800.0,13.8531,13.8805,13.7801,13.7892,32800.0
2014-04-15 12:50:00,15.11,15.15,15.08,15.09,133200.0,13.7892,13.8257,13.7618,13.771,133200.0
2014-04-15 13:00:00,15.09,15.15,15.05,15.14,232000.0,13.771,13.8257,13.7345,13.8166,232000.0
2014-04-15 13:10:00,15.13,15.22,15.11,15.2,310800.0,13.8075,13.8896,13.7892,13.8713,310800.0
2014-04-15 13:20:00,15.19,15.22,15.14,15.22,62800.0,13.8622,13.8896,13.8166,13.8896,62800.0
2014-04-15 13:30:00,15.22,15.34,15.21,15.31,191600.0,13.8896,13.9991,13.8805,13.9717,191600.0
2014-04-15 13:40:00,15.31,15.36,15.28,15.3,147200.0,13.9717,14.0174,13.9444,13.9626,147200.0
2014-04-15 13:50:00,15.3,15.42,15.29,15.4,523600.0,13.9626,14.0721,13.9535,14.0539,523600.0
2014-04-15 14:00:00,15.42,15.52,15.4,15.45,245200.0,14.0721,14.1634,14.0539,14.0995,245200.0
2014-04-15 14:10:00,15.45,15.5,15.41,15.43,135200.0,14.0995,14.1451,14.063,14.0812,135200.0
2014-04-15 14:20:00,15.43,15.49,15.39,15.46,122000.0,14.0812,14.136,14.0447,14.1086,122000.0
2014-04-15 14:30:00,15.46,15.59,15.46,15.59,260800.0,14.1086,14.2273,14.1086,14.2273,260800.0
2014-04-15 14:40:00,15.59,15.64,15.56,15.62,239600.0,14.2273,14.2729,14.1999,14.2546,239600.0
2014-04-15 14:50:00,15.62,15.69,15.61,15.61,290800.0,14.2546,14.3185,14.2455,14.2455,290800.0
2014-04-15 15:00:00,15.61,15.65,15.56,15.57,150000.0,14.2455,14.282,14.1999,14.209,150000.0
2014-04-15 15:10:00,15.57,15.74,15.57,15.74,225200.0,14.209,14.3641,14.209,14.3641,225200.0
2014-04-15 15:20:00,15.75,15.75,15.66,15.73,235200.0,14.3733,14.3733,14.2911,14.355,235200.0
2014-04-15 15:30:00,15.74,15.74,15.66,15.68,126800.0,14.3641,14.3641,14.2911,14.3094,126800.0
2014-04-15 15:40:00,15.68,15.73,15.63,15.72,229200.0,14.3094,14.355,14.2638,14.3459,229200.0
2014-04-15 15:50:00,15.72,15.76,15.7,15.73,400000.0,14.3459,14.3824,14.3276,14.355,400000.0
2014-04-16 09:30:00,16.04,16.1,15.96,16.0,488400.0,14.6379,14.6927,14.5649,14.6014,488400.0
2014-04-16 09:40:00,15.99,16.04,15.92,15.92,276400.0,14.5923,14.6379,14.5284,14.5284,276400.0
2014-04-16 09:50:00,15.93,15.99,15.88,15.95,214400.0,14.5375,14.5923,14.4919,14.5558,214400.0
2014-04-16 10:00:00,15.93,15.96,15.89,15.9,187600.0,14.5375,14.5649,14.501,14.5102,187600.0
2014-04-16 10:10:00,15.9,15.96,15.88,15.95,152400.0,14.5102,14.5649,14.4919,14.5558,152400.0
2014-04-16 10:20:00,15.97,16.0,15.93,15.94,194400.0,14.574,14.6014,14.5375,14.5467,194400.0
2014-04-16 10:30:00,15.93,15.96,15.92,15.94,52400.0,14.5375,14.5649,14.5284,14.5467,52400.0
2014-04-16 10:40:00,15.93,15.94,15.85,15.91,146800.0,14.5375,14.5467,14.4645,14.5193,146800.0
2014-04-16 10:50:00,15.92,15.96,15.88,15.88,145200.0,14.5284,14.5649,14.4919,14.4919,145200.0
2014-04-16 11:00:00,15.87,15.91,15.85,15.9,95200.0,14.4828,14.5193,14.4645,14.5102,95200.0
2014-04-16 11:10:00,15.89,15.99,15.89,15.97,50000.0,14.501,14.5923,14.501,14.574,50000.0
2014-04-16 11:20:00,15.96,16.0,15.95,16.0,62800.0,14.5649,14.6014,14.5558,14.6014,62800.0
2014-04-16 11:30:00,16.0,16.03,15.98,15.99,33200.0,14.6014,14.6288,14.5832,14.5923,33200.0
2014-04-16 11:40:00,15.97,16.0,15.96,15.99,50800.0,14.574,14.6014,14.5649,14.5923,50800.0
2014-04-16 11:50:00,15.99,16.05,15.99,16.04,149200.0,14.5923,14.647,14.5923,14.6379,149200.0
2014-04-16 12:00:00,16.04,16.11,16.04,16.1,137600.0,14.6379,14.7018,14.6379,14.6927,137600.0
2014-04-16 12:10:00,16.1,16.13,16.09,16.1,63200.0,14.6927,14.7201,14.6836,14.6927,63200.0
2014-04-16 12:20:00,16.1,16.13,16.09,16.12,78800.0,14.6927,14.7201,14.6836,14.7109,78800.0
2014-04-16 12:30:00,16.11,16.12,16.05,16.05,109200.0,14.7018,14.7109,14.647,14.647,109200.0
2014-04-16 12:40:00,16.06,16.09,16.04,16.04,11600.0,14.6562,14.6836,14.6379,14.6379,11600.0
2014-04-16 12:50:00,16.06,16.08,16.0,16.01,57600.0,14.6562,14.6744,14.6014,14.6105,57600.0
2014-04-16 13:00:00,16.01,16.02,15.95,16.0,94800.0,14.6105,14.6197,14.5558,14.6014,94800.0
2014-04-16 13:10:00,16.0,16.06,15.98,16.03,127600.0,14.6014,14.6562,14.5832,14.6288,127600.0
2014-04-16 13:20:00,16.04,16.08,16.02,16.05,160000.0,14.6379,14.6744,14.6197,14.647,160000.0
2014-04-16 13:30:00,16.04,16.04,15.97,16.0,109600.0,14.6379,14.6379,14.574,14.6014,109600.0
2014-04-16 13:40:00,16.01,16.05,15.99,16.03,116400.0,14.6105,14.647,14.5923,14.6288,116400.0
2014-04-16 13:50:00,16.03,16.06,16.0,16.06,81200.0,14.6288,14.6562,14.6014,14.6562,81200.0
2014-04-16 14:00:00,16.06,16.07,16.02,16.05,140400.0,14.6562,14.6653,14.6197,14.647,140400.0
2014-04-16 14:10:00,16.05,16.07,15.97,16.01,164000.0,14.647,14.6653,14.574,14.6105,164000.0
2014-04-16 14:20:00,16.0,16.05,15.98,16.02,66400.0,14.6014,14.647,14.5832,14.6197,66400.0
2014-04-16 14:30:00,16.03,16.09,16.03,16.06,105200.0,14.6288,14.6836,14.6288,14.6562,105200.0
2014-04-16 14:40:00,16.07,16.11,16.05,16.1,116400.0,14.6653,14.7018,14.647,14.6927,116400.0
2014-04-16 14:50:00,16.11,16.14,16.1,16.13,208000.0,14.7018,14.7292,14.6927,14.7201,208000.0
2014-04-16 15:00:00,16.13,16.13,16.08,16.12,148800.0,14.7201,14.7201,14.6744,14.7109,148800.0
2014-04-16 15:10:00,16.12,16.13,16.11,16.12,360800.0,14.7109,14.7201,14.7018,14.7109,360800.0
2014-04-16 15:20:00,16.12,16.15,16.11,16.14,166400.0,14.7109,14.7383,14.7018,14.7292,166400.0
2014-04-16 15:30:00,16.14,16.16,16.11,16.16,138800.0,14.7292,14.7474,14.7018,14.7474,138800.0
2014-04-16 15:40:00,16.16,16.18,16.16,16.17,188400.0,14.7474,14.7657,14.7474,14.7566,188400.0
2014-04-16 15:50:00,16.17,16.22,16.17,16.22,504000.0,14.7566,14.8022,14.7566,14.8022,504000.0
2014-04-17 09:30:00,16.16,16.18,16.11,16.16,370000.0,14.7474,14.7657,14.7018,14.7474,370000.0
2014-04-17 09:40:00,16.18,16.23,16.14,16.14,269600.0,14.7657,14.8113,14.7292,14.7292,269600.0
2014-04-17 09:50:00,16.15,16.17,16.07,16.14,96400.0,14.7383,14.7566,14.6653,14.7292,96400.0
2014-04-17 10:00:00,16.15,16.17,16.09,16.14,120400.0,14.7383,14.7566,14.6836,14.7292,120400.0
2014-04-17 10:10:00,16.15,16.2,16.11,16.13,158400.0,14.7383,14.7839,14.7018,14.7201,158400.0
2014-04-17 10:20:00,16.14,16.24,16.14,16.24,181600.0,14.7292,14.8204,14.7292,14.8204,181600.0
2014-04-17 10:30:00,16.24,16.28,16.21,16.27,205200.0,14.8204,14.8569,14.7931,14.8478,205200.0
2014-04-17 10:40:00,16.28,16.29,16.21,16.22,131200.0,14.8569,14.8661,14.7931,14.8022,131200.0
2014-04-17 10:50:00,16.22,16.27,16.21,16.27,41600.0,14.8022,14.8478,14.7931,14.8478,41600.0
2014-04-17 11:00:00,16.26,16.3,16.25,16.28,120400.0,14.8387,14.8752,14.8296,14.8569,120400.0
2014-04-17 11:10:00,16.28,16.29,16.22,16.24,90800.0,14.8569,14.8661,14.8022,14.8204,90800.0
2014-04-17 11:20:00,16.24,16.27,16.24,16.26,45600.0,14.8204,14.8478,14.8204,14.8387,45600.0
2014-04-17 11:30:00,16.27,16.27,16.21,16.22,38000.0,14.8478,14.8478,14.7931,14.8022,38000.0
2014-04-17 11:40:00,16.21,16.23,16.2,16.21,50400.0,14.7931,14.8113,14.7839,14.7931,50400.0
2014-04-17 11:50:00,16.2,16.23,16.17,16.21,228400.0,14.7839,14.8113,14.7566,14.7931,228400.0
2014-04-17 12:00:00,16.21,16.27,16.21,16.25,98000.0,14.7931,14.8478,14.7931,14.8296,98000.0
2014-04-17 12:10:00,16.25,16.25,16.19,16.2,288000.0,14.8296,14.8296,14.7748,14.7839,288000.0
2014-04-17 12:20:00,16.18,16.24,16.18,16.23,107200.0,14.7657,14.8204,14.7657,14.8113,107200.0
2014-04-17 12:30:00,16.23,16.25,16.2,16.25,26800.0,14.8113,14.8296,14.7839,14.8296,26800.0
2014-04-17 12:40:00,16.25,16.27,16.24,16.27,33600.0,14.8296,14.8478,14.8204,14.8478,33600.0
2014-04-17 12:50:00,16.28,16.29,16.27,16.28,39200.0,14.8569,14.8661,14.8478,14.8569,39200.0
2014-04-17 13:00:00,16.28,16.32,16.28,16.31,100400.0,14.8569,14.8934,14.8569,14.8843,100400.0
2014-04-17 13:10:00,16.32,16.36,16.32,16.33,99200.0,14.8934,14.9299,14.8934,14.9026,99200.0
2014-04-17 13:20:00,16.31,16.34,16.31,16.34,45200.0,14.8843,14.9117,14.8843,14.9117,45200.0
2014-04-17 13:30:00,16.34,16.37,16.33,16.35,140800.0,14.9117,14.9391,14.9026,14.9208,140800.0
2014-04-17 13:40:00,16.35,16.41,16.35,16.37,184000.0,14.9208,14.9756,14.9208,14.9391,184000.0
2014-04-17 13:50:00,16.36,16.4,16.36,16.38,59600.0,14.9299,14.9665,14.9299,14.9482,59600.0
2014-04-17 14:00:00,16.38,16.38,16.35,16.36,94800.0,14.9482,14.9482,14.9208,14.9299,94800.0
2014-04-17 14:10:00,16.35,16.37,16.35,16.36,36000.0,14.9208,14.9391,14.9208,14.9299,36000.0
2014-04-17 14:20:00,16.38,16.4,16.38,16.39,36400.0,14.9482,14.9665,14.9482,14.9573,36400.0
2014-04-17 14:30:00,16.37,16.37,16.35,16.36,34800.0,14.9391,14.9391,14.9208,14.9299,34800.0
2014-04-17 14:40:00,16.36,16.37,16.33,16.33,45200.0,14.9299,14.9391,14.9026,14.9026,45200.0
2014-04-17 14:50:00,16.33,16.35,16.32,16.34,111200.0,14.9026,14.9208,14.8934,14.9117,111200.0
2014-04-17 15:00:00,16.34,16.37,16.33,16.37,74400.0,14.9117,14.9391,14.9026,14.9391,74400.0
2014-04-17 15:10:00,16.37,16.42,16.37,16.39,119600.0,14.9391,14.9847,14.9391,14.9573,119600.0
2014-04-17 15:20:00,16.39,16.39,16.38,16.38,70000.0,14.9573,14.9573,14.9482,14.9482,70000.0
2014-04-17 15:30:00,16.37,16.38,16.33,16.34,246000.0,14.9391,14.9482,14.9026,14.9117,246000.0
2014-04-17 15:40:00,16.33,16.34,16.3,16.33,109600.0,14.9026,14.9117,14.8752,14.9026,109600.0
2014-04-17 15:50:00,16.33,16.35,16.28,16.28,290000.0,14.9026,14.9208,14.8569,14.8569,290000.0
2014-04-21 09:30:00,16.29,16.36,16.28,16.31,155200.0,14.8661,14.9299,14.8569,14.8843,155200.0
2014-04-21 09:40:00,16.31,16.39,16.31,16.36,108000.0,14.8843,14.9573,14.8843,14.9299,108000.0
2014-04-21 09:50:00,16.36,16.4,16.35,16.38,102000.0,14.9299,14.9665,14.9208,14.9482,102000.0
2014-04-21 10:00:00,16.38,16.44,16.38,16.42,136400.0,14.9482,15.003,14.9482,14.9847,136400.0
2014-04-21 10:10:00,16.42,16.43,16.36,16.37,128000.0,14.9847,14.9938,14.9299,14.9391,128000.0
2014-04-21 10:20:00,16.36,16.38,16.34,16.35,65200.0,14.9299,14.9482,14.9117,14.9208,65200.0
2014-04-21 10:30:00,16.35,16.35,16.23,16.25,265600.0,14.9208,14.9208,14.8113,14.8296,265600.0
2014-04-21 10:40:00,16.25,16.3,16.25,16.3,81600.0,14.8296,14.8752,14.8296,14.8752,81600.0
2014-04-21 10:50:00,16.31,16.31,16.28,16.3,38000.0,14.8843,14.8843,14.8569,14.8752,38000.0
2014-04-21 11:00:00,16.3,16.33,16.29,16.32,40400.0,14.8752,14.9026,14.8661,14.8934,40400.0
2014-04-21 11:10:00,16.33,16.4,16.33,16.39,157600.0,14.9026,14.9665,14.9026,14.9573,157600.0
2014-04-21 11:20:00,16.37,16.39,16.36,16.38,24400.0,14.9391,14.9573,14.9299,14.9482,24400.0
2014-04-21 11:30:00,16.37,16.38,16.37,16.37,16800.0,14.9391,14.9482,14.9391,14.9391,16800.0
2014-04-21 11:40:00,16.37,16.4,16.36,16.38,98800.0,14.9391,14.9665,14.9299,14.9482,98800.0
2014-04-21 11:50:00,16.36,16.41,16.36,16.4,134400.0,14.9299,14.9756,14.9299,14.9665,134400.0
2014-04-21 12:00:00,16.4,16.42,16.38,16.41,40400.0,14.9665,14.9847,14.9482,14.9756,40400.0
2014-04-21 12:10:00,16.39,16.4,16.38,16.39,13600.0,14.9573,14.9665,14.9482,14.9573,13600.0
2014-04-21 12:20:00,16.4,16.41,16.36,16.39,33600.0,14.9665,14.9756,14.9299,14.9573,33600.0
2014-04-21 12:30:00,16.36,16.37,16.36,16.36,30000.0,14.9299,14.9391,14.9299,14.9299,30000.0
2014-04-21 12:40:00,16.39,16.39,16.37,16.38,24400.0,14.9573,14.9573,14.9391,14.9482,24400.0
2014-04-21 12:50:00,16.38,16.4,16.38,16.39,16000.0,14.9482,14.9665,14.9482,14.9573,16000.0
2014-04-21 13:00:00,16.39,16.39,16.37,16.38,73200.0,14.9573,14.9573,14.9391,14.9482,73200.0
2014-04-21 13:10:00,16.38,16.42,16.38,16.4,60800.0,14.9482,14.9847,14.9482,14.9665,60800.0
2014-04-21 13:20:00,16.4,16.42,16.39,16.41,117200.0,14.9665,14.9847,14.9573,14.9756,117200.0
2014-04-21 13:30:00,16.42,16.42,16.4,16.41,46000.0,14.9847,14.9847,14.9665,14.9756,46000.0
2014-04-21 13:40:00,16.42,16.42,16.39,16.4,31600.0,14.9847,14.9847,14.9573,14.9665,31600.0
2014-04-21 13:50:00,16.41,16.43,16.41,16.43,26800.0,14.9756,14.9938,14.9756,14.9938,26800.0
2014-04-21 14:00:00,16.44,16.45,16.43,16.43,107600.0,15.003,15.0121,14.9938,14.9938,107600.0
2014-04-21 14:10:00,16.43,16.43,16.41,16.43,127600.0,14.9938,14.9938,14.9756,14.9938,127600.0
2014-04-21 14:20:00,16.43,16.44,16.42,16.43,18000.0,14.9938,15.003,14.9847,14.9938,18000.0
2014-04-21 14:30:00,16.44,16.45,16.43,16.45,37600.0,15.003,15.0121,14.9938,15.0121,37600.0
2014-04-21 14:40:00,16.45,16.46,16.43,16.45,99200.0,15.0121,15.0212,14.9938,15.0121,99200.0
2014-04-21 14:50:00,16.46,16.46,16.44,16.45,53600.0,15.0212,15.0212,15.003,15.0121,53600.0
2014-04-21 15:00:00,16.46,16.46,16.42,16.43,116000.0,15.0212,15.0212,14.9847,14.9938,116000.0
2014-04-21 15:10:00,16.41,16.43,16.4,16.4,96400.0,14.9756,14.9938,14.9665,14.9665,96400.0
2014-04-21 15:20:00,16.4,16.42,16.4,16.41,82800.0,14.9665,14.9847,14.9665,14.9756,82800.0
2014-04-21 15:30:00,16.41,16.42,16.39,16.42,47600.0,14.9756,14.9847,14.9573,14.9847,47600.0
2014-04-21 15:40:00,16.42,16.44,16.42,16.42,122400.0,14.9847,15.003,14.9847,14.9847,122400.0
2014-04-21 15:50:00,16.43,16.47,16.43,16.46,255200.0,14.9938,15.0303,14.9938,15.0212,255200.0
2014-04-22 09:30:00,16.5,16.55,16.49,16.54,428000.0,15.0577,15.1033,15.0486,15.0942,428000.0
2014-04-22 09:40:00,16.54,16.54,16.48,16.53,150800.0,15.0942,15.0942,15.0395,15.0851,150800.0
2014-04-22 09:50:00,16.53,16.62,16.53,16.61,188400.0,15.0851,15.1672,15.0851,15.1581,188400.0
2014-04-22 10:00:00,16.61,16.67,16.6,16.66,208800.0,15.1581,15.2129,15.149,15.2037,208800.0
2014-04-22 10:10:00,16.66,16.69,16.65,16.66,199200.0,15.2037,15.2311,15.1946,15.2037,199200.0
2014-04-22 10:20:00,16.66,16.68,16.64,16.66,454000.0,15.2037,15.222,15.1855,15.2037,454000.0
2014-04-22 10:30:00,16.67,16.69,16.66,16.67,85200.0,15.2129,15.2311,15.2037,15.2129,85200.0
2014-04-22 10:40:00,16.67,16.67,16.64,16.65,89200.0,15.2129,15.2129,15.1855,15.1946,89200.0
2014-04-22 10:50:00,16.65,16.68,16.65,16.68,81600.0,15.1946,15.222,15.1946,15.222,81600.0
2014-04-22 11:00:00,16.68,16.73,16.68,16.7,144400.0,15.222,15.2676,15.222,15.2402,144400.0
2014-04-22 11:10:00,16.69,16.72,16.69,16.72,31200.0,15.2311,15.2585,15.2311,15.2585,31200.0
2014-04-22 11:20:00,16.72,16.73,16.7,16.73,214400.0,15.2585,15.2676,15.2402,15.2676,214400.0
2014-04-22 11:30:00,16.74,16.75,16.72,16.75,155600.0,15.2767,15.2859,15.2585,15.2859,155600.0
2014-04-22 11:40:00,16.75,16.75,16.7,16.71,136000.0,15.2859,15.2859,15.2402,15.2494,136000.0
2014-04-22 11:50:00,16.71,16.72,16.71,16.72,84400.0,15.2494,15.2585,15.2494,15.2585,84400.0
2014-04-22 12:00:00,16.73,16.74,16.72,16.74,50000.0,15.2676,15.2767,15.2585,15.2767,50000.0
2014-04-22 12:10:00,16.73,16.77,16.73,16.76,197200.0,15.2676,15.3041,15.2676,15.295,197200.0
2014-04-22 12:20:00,16.75,16.8,16.75,16.78,154400.0,15.2859,15.3315,15.2859,15.3132,154400.0
2014-04-22 12:30:00,16.78,16.78,16.75,16.77,87200.0,15.3132,15.3132,15.2859,15.3041,87200.0
2014-04-22 12:40:00,16.77,16.77,16.75,16.76,126800.0,15.3041,15.3041,15.2859,15.295,126800.0
2014-04-22 12:50:00,16.75,16.78,16.75,16.78,62800.0,15.2859,15.3132,15.2859,15.3132,62800.0
2014-04-22 13:00:00,16.78,16.78,16.75,16.77,55600.0,15.3132,15.3132,15.2859,15.3041,55600.0
2014-04-22 13:10:00,16.77,16.78,16.75,16.76,46800.0,15.3041,15.3132,15.2859,15.295,46800.0
2014-04-22 13:20:00,16.76,16.79,16.76,16.78,27600.0,15.295,15.3224,15.295,15.3132,27600.0
2014-04-22 13:30:00,16.78,16.81,16.77,16.8,111200.0,15.3132,15.3406,15.3041,15.3315,111200.0
2014-04-22 13:40:00,16.8,16.81,16.78,16.8,103600.0,15.3315,15.3406,15.3132,15.3315,103600.0
2014-04-22 13:50:00,16.8,16.81,16.79,16.79,67200.0,15.3315,15.3406,15.3224,15.3224,67200.0
2014-04-22 14:00:00,16.79,16.79,16.76,16.77,155600.0,15.3224,15.3224,15.295,15.3041,155600.0
2014-04-22 14:10:00,16.77,16.78,16.75,16.78,39200.0,15.3041,15.3132,15.2859,15.3132,39200.0
2014-04-22 14:20:00,16.77,16.78,16.77,16.77,32800.0,15.3041,15.3132,15.3041,15.3041,32800.0
2014-04-22 14:30:00,16.77,16.81,16.77,16.81,72400.0,15.3041,15.3406,15.3041,15.3406,72400.0
2014-04-22 14:40:00,16.81,16.81,16.79,16.79,58800.0,15.3406,15.3406,15.3224,15.3224,58800.0
2014-04-22 14:50:00,16.79,16.8,16.77,16.77,57600.0,15.3224,15.3315,15.3041,15.3041,57600.0
2014-04-22 15:00:00,16.76,16.78,16.73,16.73,138400.0,15.295,15.3132,15.2676,15.2676,138400.0
2014-04-22 15:10:00,16.73,16.74,16.72,16.72,94400.0,15.2676,15.2767,15.2585,15.2585,94400.0
2014-04-22 15:20:00,16.73,16.74,16.71,16.71,94000.0,15.2676,15.2767,15.2494,15.2494,94000.0
2014-04-22 15:30:00,16.72,16.73,16.7,16.71,88000.0,15.2585,15.2676,15.2402,15.2494,88000.0
2014-04-22 15:40:00,16.7,16.72,16.68,16.71,82000.0,15.2402,15.2585,15.222,15.2494,82000.0
2014-04-22 15:50:00,16.72,16.73,16.66,16.66,580000.0,15.2585,15.2676,15.2037,15.2037,580000.0
2014-04-23 09:30:00,16.65,16.66,16.61,16.62,127200.0,15.1946,15.2037,15.1581,15.1672,127200.0
2014-04-23 09:40:00,16.64,16.68,16.57,16.58,202000.0,15.1855,15.222,15.1216,15.1307,202000.0
2014-04-23 09:50:00,16.58,16.62,16.58,16.61,136000.0,15.1307,15.1672,15.1307,15.1581,136000.0
2014-04-23 10:00:00,16.61,16.61,16.52,16.54,188800.0,15.1581,15.1581,15.076,15.0942,188800.0
2014-04-23 10:10:00,16.54,16.6,16.53,16.59,126800.0,15.0942,15.149,15.0851,15.1398,126800.0
2014-04-23 10:20:00,16.58,16.64,16.58,16.63,97600.0,15.1307,15.1855,15.1307,15.1763,97600.0
2014-04-23 10:30:00,16.62,16.63,16.59,16.63,83600.0,15.1672,15.1763,15.1398,15.1763,83600.0
2014-04-23 10:40:00,16.63,16.68,16.63,16.65,311200.0,15.1763,15.222,15.1763,15.1946,311200.0
2014-04-23 10:50:00,16.65,16.67,16.63,16.63,47200.0,15.1946,15.2129,15.1763,15.1763,47200.0
2014-04-23 11:00:00,16.63,16.66,16.62,16.63,20800.0,15.1763,15.2037,15.1672,15.1763,20800.0
2014-04-23 11:10:00,16.62,16.62,16.57,16.59,50000.0,15.1672,15.1672,15.1216,15.1398,50000.0
2014-04-23 11:20:00,16.58,16.59,16.55,16.58,30400.0,15.1307,15.1398,15.1033,15.1307,30400.0
2014-04-23 11:30:00,16.58,16.64,16.58,16.63,64800.0,15.1307,15.1855,15.1307,15.1763,64800.0
2014-04-23 11:40:00,16.64,16.64,16.6,16.62,16400.0,15.1855,15.1855,15.149,15.1672,16400.0
2014-04-23 11:50:00,16.61,16.66,16.61,16.65,96800.0,15.1581,15.2037,15.1581,15.1946,96800.0
2014-04-23 12:00:00,16.65,16.65,16.6,16.61,32800.0,15.1946,15.1946,15.149,15.1581,32800.0
2014-04-23 12:10:00,16.61,16.61,16.6,16.6,12000.0,15.1581,15.1581,15.149,15.149,12000.0
2014-04-23 12:20:00,16.59,16.61,16.58,16.58,25200.0,15.1398,15.1581,15.1307,15.1307,25200.0
2014-04-23 12:30:00,16.6,16.64,16.6,16.63,58800.0,15.149,15.1855,15.149,15.1763,58800.0
2014-04-23 12:40:00,16.64,16.65,16.63,16.64,67200.0,15.1855,15.1946,15.1763,15.1855,67200.0
2014-04-23 12:50:00,16.64,16.65,16.63,16.64,17600.0,15.1855,15.1946,15.1763,15.1855,17600.0
2014-04-23 13:00:00,16.63,16.64,16.61,16.63,64800.0,15.1763,15.1855,15.1581,15.1763,64800.0
2014-04-23 13:10:00,16.62,16.63,16.6,16.61,53200.0,15.1672,15.1763,15.149,15.1581,53200.0
2014-04-23 13:20:00,16.62,16.64,16.61,16.63,47600.0,15.1672,15.1855,15.1581,15.1763,47600.0
2014-04-23 13:30:00,16.63,16.64,16.58,16.59,20800.0,15.1763,15.1855,15.1307,15.1398,20800.0
2014-04-23 13:40:00,16.59,16.61,16.57,16.59,48000.0,15.1398,15.1581,15.1216,15.1398,48000.0
2014-04-23 13:50:00,16.59,16.61,16.59,16.59,32400.0,15.1398,15.1581,15.1398,15.1398,32400.0
2014-04-23 14:00:00,16.59,16.6,16.57,16.6,48400.0,15.1398,15.149,15.1216,15.149,48400.0
2014-04-23 14:10:00,16.59,16.59,16.55,16.55,48800.0,15.1398,15.1398,15.1033,15.1033,48800.0
2014-04-23 14:20:00,16.55,16.59,16.55,16.59,23200.0,15.1033,15.1398,15.1033,15.1398,23200.0
2014-04-23 14:30:00,16.58,16.58,16.55,16.55,16800.0,15.1307,15.1307,15.1033,15.1033,16800.0
2014-04-23 14:40:00,16.55,16.56,16.54,16.54,39200.0,15.1033,15.1125,15.0942,15.0942,39200.0
2014-04-23 14:50:00,16.54,16.6,16.54,16.59,66400.0,15.0942,15.149,15.0942,15.1398,66400.0
2014-04-23 15:00:00,16.58,16.61,16.57,16.61,22800.0,15.1307,15.1581,15.1216,15.1581,22800.0
2014-04-23 15:10:00,16.6,16.61,16.59,16.59,20000.0,15.149,15.1581,15.1398,15.1398,20000.0
2014-04-23 15:20:00,16.59,16.61,16.58,16.58,59200.0,15.1398,15.1581,15.1307,15.1307,59200.0
2014-04-23 15:30:00,16.58,16.6,16.57,16.6,126400.0,15.1307,15.149,15.1216,15.149,126400.0
2014-04-23 15:40:00,16.6,16.6,16.56,16.59,67600.0,15.149,15.149,15.1125,15.1398,67600.0
2014-04-23 15:50:00,16.59,16.6,16.56,16.57,212800.0,15.1398,15.149,15.1125,15.1216,212800.0
2014-04-24 09:30:00,16.81,16.81,16.68,16.69,349600.0,15.3406,15.3406,15.222,15.2311,349600.0
2014-04-24 09:40:00,16.68,16.69,16.46,16.5,311600.0,15.222,15.2311,15.0212,15.0577,311600.0
2014-04-24 09:50:00,16.5,16.6,16.48,16.56,410400.0,15.0577,15.149,15.0395,15.1125,410400.0
2014-04-24 10:00:00,16.56,16.56,16.43,16.46,400400.0,15.1125,15.1125,14.9938,15.0212,400400.0
2014-04-24 10:10:00,16.45,16.6,16.44,16.58,228400.0,15.0121,15.149,15.003,15.1307,228400.0
2014-04-24 10:20:00,16.6,16.64,16.57,16.64,222000.0,15.149,15.1855,15.1216,15.1855,222000.0
2014-04-24 10:30:00,16.63,16.66,16.6,16.63,119600.0,15.1763,15.2037,15.149,15.1763,119600.0
2014-04-24 10:40:00,16.63,16.65,16.58,16.59,139600.0,15.1763,15.1946,15.1307,15.1398,139600.0
2014-04-24 10:50:00,16.58,16.61,16.56,16.61,100800.0,15.1307,15.1581,15.1125,15.1581,100800.0
2014-04-24 11:00:00,16.61,16.68,16.59,16.67,188800.0,15.1581,15.222,15.1398,15.2129,188800.0
2014-04-24 11:10:00,16.68,16.74,16.68,16.73,123600.0,15.222,15.2767,15.222,15.2676,123600.0
2014-04-24 11:20:00,16.73,16.76,16.71,16.73,95600.0,15.2676,15.295,15.2494,15.2676,95600.0
2014-04-24 11:30:00,16.74,16.78,16.74,16.78,110000.0,15.2767,15.3132,15.2767,15.3132,110000.0
2014-04-24 11:40:00,16.78,16.78,16.73,16.75,106800.0,15.3132,15.3132,15.2676,15.2859,106800.0
2014-04-24 11:50:00,16.73,16.74,16.71,16.73,46400.0,15.2676,15.2767,15.2494,15.2676,46400.0
2014-04-24 12:00:00,16.75,16.76,16.74,16.75,40000.0,15.2859,15.295,15.2767,15.2859,40000.0
2014-04-24 12:10:00,16.73,16.73,16.7,16.71,23600.0,15.2676,15.2676,15.2402,15.2494,23600.0
2014-04-24 12:20:00,16.7,16.73,16.69,16.7,32000.0,15.2402,15.2676,15.2311,15.2402,32000.0
2014-04-24 12:30:00,16.71,16.74,16.71,16.73,76800.0,15.2494,15.2767,15.2494,15.2676,76800.0
2014-04-24 12:40:00,16.72,16.72,16.71,16.71,36000.0,15.2585,15.2585,15.2494,15.2494,36000.0
2014-04-24 12:50:00,16.71,16.75,16.7,16.75,28400.0,15.2494,15.2859,15.2402,15.2859,28400.0
2014-04-24 13:00:00,16.75,16.76,16.73,16.73,41600.0,15.2859,15.295,15.2676,15.2676,41600.0
2014-04-24 13:10:00,16.73,16.74,16.73,16.74,38000.0,15.2676,15.2767,15.2676,15.2767,38000.0
2014-04-24 13:20:00,16.74,16.74,16.72,16.72,43600.0,15.2767,15.2767,15.2585,15.2585,43600.0
2014-04-24 13:30:00,16.72,16.72,16.62,16.62,166400.0,15.2585,15.2585,15.1672,15.1672,166400.0
2014-04-24 13:40:00,16.62,16.65,16.59,16.6,100800.0,15.1672,15.1946,15.1398,15.149,100800.0
2014-04-24 13:50:00,16.61,16.63,16.56,16.57,70800.0,15.1581,15.1763,15.1125,15.1216,70800.0
2014-04-24 14:00:00,16.58,16.64,16.58,16.59,52000.0,15.1307,15.1855,15.1307,15.1398,52000.0
2014-04-24 14:10:00,16.58,16.63,16.56,16.6,75200.0,15.1307,15.1763,15.1125,15.149,75200.0
2014-04-24 14:20:00,16.59,16.61,16.58,16.61,23200.0,15.1398,15.1581,15.1307,15.1581,23200.0
2014-04-24 14:30:00,16.59,16.66,16.59,16.66,54000.0,15.1398,15.2037,15.1398,15.2037,54000.0
2014-04-24 14:40:00,16.66,16.66,16.62,16.64,40000.0,15.2037,15.2037,15.1672,15.1855,40000.0
2014-04-24 14:50:00,16.63,16.63,16.61,16.63,92800.0,15.1763,15.1763,15.1581,15.1763,92800.0
2014-04-24 15:00:00,16.64,16.69,16.64,16.68,63600.0,15.1855,15.2311,15.1855,15.222,63600.0
2014-04-24 15:10:00,16.67,16.68,16.66,16.66,39600.0,15.2129,15.222,15.2037,15.2037,39600.0
2014-04-24 15:20:00,16.66,16.69,16.65,16.65,59600.0,15.2037,15.2311,15.1946,15.1946,59600.0
2014-04-24 15:30:00,16.66,16.68,16.62,16.65,116400.0,15.2037,15.222,15.1672,15.1946,116400.0
2014-04-24 15:40:00,16.65,16.67,16.63,16.64,105200.0,15.1946,15.2129,15.1763,15.1855,105200.0
2014-04-24 15:50:00,16.65,16.66,16.63,16.66,402800.0,15.1946,15.2037,15.1763,15.2037,402800.0
2014-04-25 09:30:00,16.48,16.53,16.42,16.43,330000.0,15.0395,15.0851,14.9847,14.9938,330000.0
2014-04-25 09:40:00,16.43,16.48,16.38,16.39,264400.0,14.9938,15.0395,14.9482,14.9573,264400.0
2014-04-25 09:50:00,16.38,16.44,16.36,16.39,155200.0,14.9482,15.003,14.9299,14.9573,155200.0
2014-04-25 10:00:00,16.39,16.43,16.34,16.42,224400.0,14.9573,14.9938,14.9117,14.9847,224400.0
2014-04-25 10:10:00,16.41,16.47,16.4,16.45,125200.0,14.9756,15.0303,14.9665,15.0121,125200.0
2014-04-25 10:20:00,16.46,16.46,16.4,16.4,23200.0,15.0212,15.0212,14.9665,14.9665,23200.0
2014-04-25 10:30:00,16.38,16.38,16.28,16.32,129600.0,14.9482,14.9482,14.8569,14.8934,129600.0
2014-04-25 10:40:00,16.31,16.33,16.29,16.29,60800.0,14.8843,14.9026,14.8661,14.8661,60800.0
2014-04-25 10:50:00,16.29,16.32,16.25,16.26,141200.0,14.8661,14.8934,14.8296,14.8387,141200.0
2014-04-25 11:00:00,16.26,16.26,16.19,16.21,90400.0,14.8387,14.8387,14.7748,14.7931,90400.0
2014-04-25 11:10:00,16.21,16.27,16.19,16.27,268000.0,14.7931,14.8478,14.7748,14.8478,268000.0
2014-04-25 11:20:00,16.26,16.32,16.25,16.31,67600.0,14.8387,14.8934,14.8296,14.8843,67600.0
2014-04-25 11:30:00,16.32,16.33,16.3,16.32,91200.0,14.8934,14.9026,14.8752,14.8934,91200.0
2014-04-25 11:40:00,16.33,16.33,16.28,16.3,87200.0,14.9026,14.9026,14.8569,14.8752,87200.0
2014-04-25 11:50:00,16.3,16.38,16.3,16.34,124400.0,14.8752,14.9482,14.8752,14.9117,124400.0
2014-04-25 12:00:00,16.35,16.36,16.32,16.35,46000.0,14.9208,14.9299,14.8934,14.9208,46000.0
2014-04-25 12:10:00,16.35,16.39,16.35,16.36,40000.0,14.9208,14.9573,14.9208,14.9299,40000.0
2014-04-25 12:20:00,16.35,16.36,16.34,16.36,20000.0,14.9208,14.9299,14.9117,14.9299,20000.0
2014-04-25 12:30:00,16.36,16.36,16.31,16.32,30800.0,14.9299,14.9299,14.8843,14.8934,30800.0
2014-04-25 12:40:00,16.33,16.33,16.3,16.3,44400.0,14.9026,14.9026,14.8752,14.8752,44400.0
2014-04-25 12:50:00,16.3,16.31,16.29,16.3,36000.0,14.8752,14.8843,14.8661,14.8752,36000.0
2014-04-25 13:00:00,16.3,16.3,16.24,16.27,69200.0,14.8752,14.8752,14.8204,14.8478,69200.0
2014-04-25 13:10:00,16.26,16.26,16.23,16.25,40000.0,14.8387,14.8387,14.8113,14.8296,40000.0
2014-04-25 13:20:00,16.25,16.29,16.25,16.28,40000.0,14.8296,14.8661,14.8296,14.8569,40000.0
2014-04-25 13:30:00,16.27,16.27,16.22,16.23,70400.0,14.8478,14.8478,14.8022,14.8113,70400.0
2014-04-25 13:40:00,16.23,16.3,16.23,16.27,43600.0,14.8113,14.8752,14.8113,14.8478,43600.0
2014-04-25 13:50:00,16.27,16.28,16.25,16.27,75600.0,14.8478,14.8569,14.8296,14.8478,75600.0
2014-04-25 14:00:00,16.27,16.27,16.21,16.24,54800.0,14.8478,14.8478,14.7931,14.8204,54800.0
2014-04-25 14:10:00,16.22,16.22,16.17,16.18,151200.0,14.8022,14.8022,14.7566,14.7657,151200.0
2014-04-25 14:20:00,16.18,16.21,16.16,16.18,55200.0,14.7657,14.7931,14.7474,14.7657,55200.0
2014-04-25 14:30:00,16.17,16.25,16.14,16.24,163600.0,14.7566,14.8296,14.7292,14.8204,163600.0
2014-04-25 14:40:00,16.24,16.24,16.21,16.22,39600.0,14.8204,14.8204,14.7931,14.8022,39600.0
2014-04-25 14:50:00,16.22,16.25,16.19,16.2,27200.0,14.8022,14.8296,14.7748,14.7839,27200.0
2014-04-25 15:00:00,16.2,16.25,16.2,16.23,84000.0,14.7839,14.8296,14.7839,14.8113,84000.0
2014-04-25 15:10:00,16.22,16.23,16.18,16.22,52400.0,14.8022,14.8113,14.7657,14.8022,52400.0
2014-04-25 15:20:00,16.21,16.28,16.21,16.27,91600.0,14.7931,14.8569,14.7931,14.8478,91600.0
2014-04-25 15:30:00,16.27,16.3,16.25,16.25,104800.0,14.8478,14.8752,14.8296,14.8296,104800.0
2014-04-25 15:40:00,16.25,16.32,16.24,16.3,129200.0,14.8296,14.8934,14.8204,14.8752,129200.0
2014-04-25 15:50:00,16.29,16.29,16.22,16.25,289200.0,14.8661,14.8661,14.8022,14.8296,289200.0
2014-04-28 09:30:00,16.44,16.49,16.35,16.35,339600.0,15.003,15.0486,14.9208,14.9208,339600.0
2014-04-28 09:40:00,16.36,16.36,16.28,16.28,117600.0,14.9299,14.9299,14.8569,14.8569,117600.0
2014-04-28 09:50:00,16.29,16.43,16.29,16.42,187200.0,14.8661,14.9938,14.8661,14.9847,187200.0
2014-04-28 10:00:00,16.42,16.48,16.4,16.46,132000.0,14.9847,15.0395,14.9665,15.0212,132000.0
2014-04-28 10:10:00,16.44,16.56,16.43,16.55,590800.0,15.003,15.1125,14.9938,15.1033,590800.0
2014-04-28 10:20:00,16.56,16.6,16.55,16.56,222400.0,15.1125,15.149,15.1033,15.1125,222400.0
2014-04-28 10:30:00,16.58,16.61,16.55,16.56,204400.0,15.1307,15.1581,15.1033,15.1125,204400.0
2014-04-28 10:40:00,16.57,16.58,16.52,16.52,116800.0,15.1216,15.1307,15.076,15.076,116800.0
2014-04-28 10:50:00,16.52,16.54,16.48,16.5,144000.0,15.076,15.0942,15.0395,15.0577,144000.0
2014-04-28 11:00:00,16.49,16.53,16.49,16.5,71600.0,15.0486,15.0851,15.0486,15.0577,71600.0
2014-04-28 11:10:00,16.49,16.49,16.39,16.41,118000.0,15.0486,15.0486,14.9573,14.9756,118000.0
2014-04-28 11:20:00,16.4,16.4,16.31,16.31,124800.0,14.9665,14.9665,14.8843,14.8843,124800.0
2014-04-28 11:30:00,16.31,16.39,16.31,16.37,162400.0,14.8843,14.9573,14.8843,14.9391,162400.0
2014-04-28 11:40:00,16.36,16.37,16.32,16.35,72000.0,14.9299,14.9391,14.8934,14.9208,72000.0
2014-04-28 11:50:00,16.35,16.38,16.21,16.22,142800.0,14.9208,14.9482,14.7931,14.8022,142800.0
2014-04-28 12:00:00,16.22,16.25,16.2,16.2,84000.0,14.8022,14.8296,14.7839,14.7839,84000.0
2014-04-28 12:10:00,16.21,16.29,16.21,16.29,132800.0,14.7931,14.8661,14.7931,14.8661,132800.0
2014-04-28 12:20:00,16.29,16.29,16.25,16.28,53600.0,14.8661,14.8661,14.8296,14.8569,53600.0
2014-04-28 12:30:00,16.28,16.3,16.24,16.24,88400.0,14.8569,14.8752,14.8204,14.8204,88400.0
2014-04-28 12:40:00,16.24,16.29,16.23,16.28,115600.0,14.8204,14.8661,14.8113,14.8569,115600.0
2014-04-28 12:50:00,16.27,16.27,16.22,16.23,55200.0,14.8478,14.8478,14.8022,14.8113,55200.0
2014-04-28 13:00:00,16.21,16.21,16.09,16.09,197600.0,14.7931,14.7931,14.6836,14.6836,197600.0
2014-04-28 13:10:00,16.1,16.12,16.01,16.03,218000.0,14.6927,14.7109,14.6105,14.6288,218000.0
2014-04-28 13:20:00,16.03,16.03,15.94,15.99,442800.0,14.6288,14.6288,14.5467,14.5923,442800.0
2014-04-28 13:30:00,15.99,16.01,15.9,15.97,250400.0,14.5923,14.6105,14.5102,14.574,250400.0
2014-04-28 13:40:00,15.96,16.0,15.95,16.0,215600.0,14.5649,14.6014,14.5558,14.6014,215600.0
2014-04-28 13:50:00,16.01,16.07,15.99,16.02,204400.0,14.6105,14.6653,14.5923,14.6197,204400.0
2014-04-28 14:00:00,16.02,16.02,15.95,16.02,177200.0,14.6197,14.6197,14.5558,14.6197,177200.0
2014-04-28 14:10:00,16.04,16.13,16.03,16.12,263200.0,14.6379,14.7201,14.6288,14.7109,263200.0
2014-04-28 14:20:00,16.13,16.17,16.11,16.17,109600.0,14.7201,14.7566,14.7018,14.7566,109600.0
2014-04-28 14:30:00,16.18,16.2,16.14,16.17,111600.0,14.7657,14.7839,14.7292,14.7566,111600.0
2014-04-28 14:40:00,16.16,16.23,16.11,16.22,119200.0,14.7474,14.8113,14.7018,14.8022,119200.0
2014-04-28 14:50:00,16.24,16.25,16.18,16.18,83200.0,14.8204,14.8296,14.7657,14.7657,83200.0
2014-04-28 15:00:00,16.18,16.31,16.18,16.31,170400.0,14.7657,14.8843,14.7657,14.8843,170400.0
2014-04-28 15:10:00,16.3,16.43,16.29,16.43,322800.0,14.8752,14.9938,14.8661,14.9938,322800.0
2014-04-28 15:20:00,16.44,16.48,16.39,16.45,296800.0,15.003,15.0395,14.9573,15.0121,296800.0
2014-04-28 15:30:00,16.45,16.5,16.45,16.48,212800.0,15.0121,15.0577,15.0121,15.0395,212800.0
2014-04-28 15:40:00,16.48,16.5,16.44,16.45,202400.0,15.0395,15.0577,15.003,15.0121,202400.0
2014-04-28 15:50:00,16.45,16.48,16.4,16.4,249200.0,15.0121,15.0395,14.9665,14.9665,249200.0
2014-04-29 09:30:00,16.56,16.63,16.52,16.59,571600.0,15.1125,15.1763,15.076,15.1398,571600.0
2014-04-29 09:40:00,16.61,16.64,16.56,16.6,157200.0,15.1581,15.1855,15.1125,15.149,157200.0
2014-04-29 09:50:00,16.6,16.68,16.6,16.62,206000.0,15.149,15.222,15.149,15.1672,206000.0
2014-04-29 10:00:00,16.61,16.65,16.59,16.59,72000.0,15.1581,15.1946,15.1398,15.1398,72000.0
2014-04-29 10:10:00,16.58,16.59,16.51,16.56,152800.0,15.1307,15.1398,15.0668,15.1125,152800.0
2014-04-29 10:20:00,16.56,16.58,16.45,16.47,175600.0,15.1125,15.1307,15.0121,15.0303,175600.0
2014-04-29 10:30:00,16.45,16.56,16.45,16.54,158400.0,15.0121,15.1125,15.0121,15.0942,158400.0
2014-04-29 10:40:00,16.54,16.61,16.54,16.59,77200.0,15.0942,15.1581,15.0942,15.1398,77200.0
2014-04-29 10:50:00,16.59,16.61,16.56,16.57,64800.0,15.1398,15.1581,15.1125,15.1216,64800.0
2014-04-29 11:00:00,16.58,16.61,16.57,16.59,54400.0,15.1307,15.1581,15.1216,15.1398,54400.0
2014-04-29 11:10:00,16.59,16.59,16.52,16.55,93200.0,15.1398,15.1398,15.076,15.1033,93200.0
2014-04-29 11:20:00,16.55,16.63,16.55,16.62,58800.0,15.1033,15.1763,15.1033,15.1672,58800.0
2014-04-29 11:30:00,16.63,16.65,16.61,16.63,84000.0,15.1763,15.1946,15.1581,15.1763,84000.0
2014-04-29 11:40:00,16.63,16.64,16.6,16.62,51600.0,15.1763,15.1855,15.149,15.1672,51600.0
2014-04-29 11:50:00,16.62,16.64,16.59,16.62,70800.0,15.1672,15.1855,15.1398,15.1672,70800.0
2014-04-29 12:00:00,16.62,16.64,16.61,16.63,28400.0,15.1672,15.1855,15.1581,15.1763,28400.0
2014-04-29 12:10:00,16.63,16.64,16.6,16.6,72000.0,15.1763,15.1855,15.149,15.149,72000.0
2014-04-29 12:20:00,16.63,16.67,16.63,16.66,81200.0,15.1763,15.2129,15.1763,15.2037,81200.0
2014-04-29 12:30:00,16.66,16.7,16.65,16.67,130000.0,15.2037,15.2402,15.1946,15.2129,130000.0
2014-04-29 12:40:00,16.68,16.69,16.67,16.67,57600.0,15.222,15.2311,15.2129,15.2129,57600.0
2014-04-29 12:50:00,16.68,16.69,16.67,16.68,61600.0,15.222,15.2311,15.2129,15.222,61600.0
2014-04-29 13:00:00,16.68,16.68,16.64,16.64,68800.0,15.222,15.222,15.1855,15.1855,68800.0
2014-04-29 13:10:00,16.65,16.66,16.61,16.63,61600.0,15.1946,15.2037,15.1581,15.1763,61600.0
2014-04-29 13:20:00,16.62,16.65,16.62,16.64,47600.0,15.1672,15.1946,15.1672,15.1855,47600.0
2014-04-29 13:30:00,16.64,16.66,16.61,16.64,58000.0,15.1855,15.2037,15.1581,15.1855,58000.0
2014-04-29 13:40:00,16.64,16.66,16.6,16.64,69600.0,15.1855,15.2037,15.149,15.1855,69600.0
2014-04-29 13:50:00,16.64,16.69,16.64,16.69,49200.0,15.1855,15.2311,15.1855,15.2311,49200.0
2014-04-29 14:00:00,16.68,16.69,16.66,16.67,92000.0,15.222,15.2311,15.2037,15.2129,92000.0
2014-04-29 14:10:00,16.68,16.68,16.64,16.65,29200.0,15.222,15.222,15.1855,15.1946,29200.0
2014-04-29 14:20:00,16.65,16.68,16.64,16.65,63200.0,15.1946,15.222,15.1855,15.1946,63200.0
2014-04-29 14:30:00,16.65,16.65,16.64,16.65,36000.0,15.1946,15.1946,15.1855,15.1946,36000.0
2014-04-29 14:40:00,16.64,16.65,16.63,16.64,16800.0,15.1855,15.1946,15.1763,15.1855,16800.0
2014-04-29 14:50:00,16.65,16.65,16.63,16.64,17600.0,15.1946,15.1946,15.1763,15.1855,17600.0
2014-04-29 15:00:00,16.65,16.67,16.65,16.67,38800.0,15.1946,15.2129,15.1946,15.2129,38800.0
2014-04-29 15:10:00,16.67,16.67,16.65,16.65,70400.0,15.2129,15.2129,15.1946,15.1946,70400.0
2014-04-29 15:20:00,16.66,16.67,16.65,16.67,51600.0,15.2037,15.2129,15.1946,15.2129,51600.0
2014-04-29 15:30:00,16.66,16.67,16.62,16.64,85200.0,15.2037,15.2129,15.1672,15.1855,85200.0
2014-04-29 15:40:00,16.64,16.65,16.61,16.65,61600.0,15.1855,15.1946,15.1581,15.1946,61600.0
2014-04-29 15:50:00,16.65,16.65,16.61,16.63,325600.0,15.1946,15.1946,15.1581,15.1763,325600.0
2014-04-30 09:30:00,16.55,16.59,16.52,16.56,244400.0,15.1033,15.1398,15.076,15.1125,244400.0
2014-04-30 09:40:00,16.57,16.62,16.52,16.56,117200.0,15.1216,15.1672,15.076,15.1125,117200.0
2014-04-30 09:50:00,16.57,16.58,16.49,16.54,219200.0,15.1216,15.1307,15.0486,15.0942,219200.0
2014-04-30 10:00:00,16.51,16.55,16.48,16.54,149200.0,15.0668,15.1033,15.0395,15.0942,149200.0
2014-04-30 10:10:00,16.55,16.61,16.55,16.6,196800.0,15.1033,15.1581,15.1033,15.149,196800.0
2014-04-30 10:20:00,16.61,16.64,16.59,16.64,108000.0,15.1581,15.1855,15.1398,15.1855,108000.0
2014-04-30 10:30:00,16.64,16.66,16.63,16.63,42000.0,15.1855,15.2037,15.1763,15.1763,42000.0
2014-04-30 10:40:00,16.63,16.67,16.63,16.66,35600.0,15.1763,15.2129,15.1763,15.2037,35600.0
2014-04-30 10:50:00,16.67,16.72,16.67,16.67,162400.0,15.2129,15.2585,15.2129,15.2129,162400.0
2014-04-30 11:00:00,16.67,16.67,16.65,16.65,30000.0,15.2129,15.2129,15.1946,15.1946,30000.0
2014-04-30 11:10:00,16.63,16.64,16.59,16.6,100400.0,15.1763,15.1855,15.1398,15.149,100400.0
2014-04-30 11:20:00,16.59,16.62,16.59,16.61,71600.0,15.1398,15.1672,15.1398,15.1581,71600.0
2014-04-30 11:30:00,16.63,16.64,16.62,16.62,62400.0,15.1763,15.1855,15.1672,15.1672,62400.0
2014-04-30 11:40:00,16.64,16.66,16.64,16.64,44000.0,15.1855,15.2037,15.1855,15.1855,44000.0
2014-04-30 11:50:00,16.64,16.64,16.63,16.63,4400.0,15.1855,15.1855,15.1763,15.1763,4400.0
2014-04-30 12:00:00,16.65,16.67,16.65,16.66,36000.0,15.1946,15.2129,15.1946,15.2037,36000.0
2014-04-30 12:10:00,16.68,16.68,16.66,16.68,109200.0,15.222,15.222,15.2037,15.222,109200.0
2014-04-30 12:20:00,16.67,16.67,16.67,16.67,24800.0,15.2129,15.2129,15.2129,15.2129,24800.0
2014-04-30 12:30:00,16.68,16.68,16.66,16.67,11200.0,15.222,15.222,15.2037,15.2129,11200.0
2014-04-30 12:40:00,16.68,16.68,16.67,16.68,30000.0,15.222,15.222,15.2129,15.222,30000.0
2014-04-30 12:50:00,16.68,16.7,16.68,16.7,12000.0,15.222,15.2402,15.222,15.2402,12000.0
2014-04-30 13:00:00,16.69,16.71,16.69,16.71,18800.0,15.2311,15.2494,15.2311,15.2494,18800.0
2014-04-30 13:10:00,16.72,16.72,16.68,16.68,24000.0,15.2585,15.2585,15.222,15.222,24000.0
2014-04-30 13:20:00,16.68,16.7,16.67,16.7,90800.0,15.222,15.2402,15.2129,15.2402,90800.0
2014-04-30 13:30:00,16.7,16.7,16.68,16.69,78800.0,15.2402,15.2402,15.222,15.2311,78800.0
2014-04-30 13:40:00,16.69,16.69,16.67,16.67,34400.0,15.2311,15.2311,15.2129,15.2129,34400.0
2014-04-30 13:50:00,16.67,16.68,16.66,16.66,22000.0,15.2129,15.222,15.2037,15.2037,22000.0
2014-04-30 14:00:00,16.65,16.77,16.6,16.7,254800.0,15.1946,15.3041,15.149,15.2402,254800.0
2014-04-30 14:10:00,16.67,16.69,16.61,16.68,101200.0,15.2129,15.2311,15.1581,15.222,101200.0
2014-04-30 14:20:00,16.68,16.72,16.67,16.7,108000.0,15.222,15.2585,15.2129,15.2402,108000.0
2014-04-30 14:30:00,16.71,16.75,16.71,16.71,170800.0,15.2494,15.2859,15.2494,15.2494,170800.0
2014-04-30 14:40:00,16.71,16.81,16.71,16.8,241200.0,15.2494,15.3406,15.2494,15.3315,241200.0
2014-04-30 14:50:00,16.81,16.83,16.77,16.78,236000.0,15.3406,15.3589,15.3041,15.3132,236000.0
2014-04-30 15:00:00,16.79,16.8,16.71,16.71,133600.0,15.3224,15.3315,15.2494,15.2494,133600.0
2014-04-30 15:10:00,16.71,16.73,16.66,16.7,129200.0,15.2494,15.2676,15.2037,15.2402,129200.0
2014-04-30 15:20:00,16.7,16.76,16.67,16.75,86400.0,15.2402,15.295,15.2129,15.2859,86400.0
2014-04-30 15:30:00,16.77,16.81,16.75,16.76,112000.0,15.3041,15.3406,15.2859,15.295,112000.0
2014-04-30 15:40:00,16.76,16.81,16.71,16.75,221600.0,15.295,15.3406,15.2494,15.2859,221600.0
2014-04-30 15:50:00,16.75,16.8,16.75,16.8,228800.0,15.2859,15.3315,15.2859,15.3315,228800.0
2014-05-01 09:30:00,16.76,16.8,16.7,16.75,281600.0,15.295,15.3315,15.2402,15.2859,281600.0
2014-05-01 09:40:00,16.76,16.84,16.75,16.8,222800.0,15.295,15.368,15.2859,15.3315,222800.0
2014-05-01 09:50:00,16.8,16.81,16.72,16.73,101200.0,15.3315,15.3406,15.2585,15.2676,101200.0
2014-05-01 10:00:00,16.74,16.77,16.69,16.75,174400.0,15.2767,15.3041,15.2311,15.2859,174400.0
2014-05-01 10:10:00,16.76,16.76,16.63,16.65,255200.0,15.295,15.295,15.1763,15.1946,255200.0
2014-05-01 10:20:00,16.63,16.72,16.63,16.71,136800.0,15.1763,15.2585,15.1763,15.2494,136800.0
2014-05-01 10:30:00,16.72,16.75,16.72,16.75,140800.0,15.2585,15.2859,15.2585,15.2859,140800.0
2014-05-01 10:40:00,16.75,16.82,16.75,16.81,92800.0,15.2859,15.3497,15.2859,15.3406,92800.0
2014-05-01 10:50:00,16.81,16.84,16.8,16.81,87600.0,15.3406,15.368,15.3315,15.3406,87600.0
2014-05-01 11:00:00,16.82,16.83,16.78,16.79,13600.0,15.3497,15.3589,15.3132,15.3224,13600.0
2014-05-01 11:10:00,16.8,16.82,16.8,16.82,28000.0,15.3315,15.3497,15.3315,15.3497,28000.0
2014-05-01 11:20:00,16.82,16.84,16.79,16.84,39600.0,15.3497,15.368,15.3224,15.368,39600.0
2014-05-01 11:30:00,16.84,16.92,16.83,16.9,175600.0,15.368,15.441,15.3589,15.4227,175600.0
2014-05-01 11:40:00,16.9,16.91,16.86,16.88,133600.0,15.4227,15.4319,15.3862,15.4045,133600.0
2014-05-01 11:50:00,16.86,16.87,16.81,16.82,106800.0,15.3862,15.3954,15.3406,15.3497,106800.0
2014-05-01 12:00:00,16.82,16.86,16.81,16.85,122000.0,15.3497,15.3862,15.3406,15.3771,122000.0
2014-05-01 12:10:00,16.86,16.88,16.85,16.85,78400.0,15.3862,15.4045,15.3771,15.3771,78400.0
2014-05-01 12:20:00,16.83,16.88,16.83,16.86,24000.0,15.3589,15.4045,15.3589,15.3862,24000.0
2014-05-01 12:30:00,16.86,16.87,16.84,16.84,41600.0,15.3862,15.3954,15.368,15.368,41600.0
2014-05-01 12:40:00,16.83,16.85,16.81,16.83,85200.0,15.3589,15.3771,15.3406,15.3589,85200.0
2014-05-01 12:50:00,16.84,16.85,16.83,16.83,111600.0,15.368,15.3771,15.3589,15.3589,111600.0
2014-05-01 13:00:00,16.84,16.86,16.83,16.85,80000.0,15.368,15.3862,15.3589,15.3771,80000.0
2014-05-01 13:10:00,16.85,16.85,16.81,16.82,75200.0,15.3771,15.3771,15.3406,15.3497,75200.0
2014-05-01 13:20:00,16.82,16.82,16.79,16.81,108400.0,15.3497,15.3497,15.3224,15.3406,108400.0
2014-05-01 13:30:00,16.79,16.82,16.76,16.82,179200.0,15.3224,15.3497,15.295,15.3497,179200.0
2014-05-01 13:40:00,16.8,16.81,16.77,16.77,107600.0,15.3315,15.3406,15.3041,15.3041,107600.0
2014-05-01 13:50:00,16.76,16.76,16.69,16.71,68800.0,15.295,15.295,15.2311,15.2494,68800.0
2014-05-01 14:00:00,16.71,16.78,16.71,16.78,80800.0,15.2494,15.3132,15.2494,15.3132,80800.0
2014-05-01 14:10:00,16.77,16.79,16.76,16.76,92400.0,15.3041,15.3224,15.295,15.295,92400.0
2014-05-01 14:20:00,16.75,16.79,16.75,16.79,24000.0,15.2859,15.3224,15.2859,15.3224,24000.0
2014-05-01 14:30:00,16.8,16.8,16.72,16.73,44400.0,15.3315,15.3315,15.2585,15.2676,44400.0
2014-05-01 14:40:00,16.73,16.75,16.67,16.73,130000.0,15.2676,15.2859,15.2129,15.2676,130000.0
2014-05-01 14:50:00,16.73,16.74,16.71,16.74,24800.0,15.2676,15.2767,15.2494,15.2767,24800.0
2014-05-01 15:00:00,16.73,16.74,16.7,16.72,48400.0,15.2676,15.2767,15.2402,15.2585,48400.0
2014-05-01 15:10:00,16.72,16.79,16.69,16.75,128400.0,15.2585,15.3224,15.2311,15.2859,128400.0
2014-05-01 15:20:00,16.75,16.77,16.71,16.71,141200.0,15.2859,15.3041,15.2494,15.2494,141200.0
2014-05-01 15:30:00,16.71,16.73,16.69,16.73,276000.0,15.2494,15.2676,15.2311,15.2676,276000.0
2014-05-01 15:40:00,16.72,16.73,16.7,16.7,24800.0,15.2585,15.2676,15.2402,15.2402,24800.0
2014-05-01 15:50:00,16.71,16.78,16.71,16.78,246800.0,15.2494,15.3132,15.2494,15.3132,246800.0
2014-05-02 09:30:00,16.78,16.89,16.72,16.88,369600.0,15.3132,15.4136,15.2585,15.4045,369600.0
2014-05-02 09:40:00,16.9,16.93,16.84,16.85,184800.0,15.4227,15.4501,15.368,15.3771,184800.0
2014-05-02 09:50:00,16.83,16.89,16.82,16.86,110800.0,15.3589,15.4136,15.3497,15.3862,110800.0
2014-05-02 10:00:00,16.87,16.96,16.85,16.94,238800.0,15.3954,15.4775,15.3771,15.4593,238800.0
2014-05-02 10:10:00,16.94,17.0,16.94,16.96,189200.0,15.4593,15.514,15.4593,15.4775,189200.0
2014-05-02 10:20:00,16.96,16.99,16.91,16.92,100800.0,15.4775,15.5049,15.4319,15.441,100800.0
2014-05-02 10:30:00,16.92,16.97,16.91,16.94,69200.0,15.441,15.4866,15.4319,15.4593,69200.0
2014-05-02 10:40:00,16.93,16.95,16.72,16.72,272000.0,15.4501,15.4684,15.2585,15.2585,272000.0
2014-05-02 10:50:00,16.71,16.8,16.69,16.75,218400.0,15.2494,15.3315,15.2311,15.2859,218400.0
2014-05-02 11:00:00,16.74,16.82,16.73,16.8,129600.0,15.2767,15.3497,15.2676,15.3315,129600.0
2014-05-02 11:10:00,16.77,16.8,16.74,16.79,168800.0,15.3041,15.3315,15.2767,15.3224,168800.0
2014-05-02 11:20:00,16.79,16.79,16.71,16.72,117600.0,15.3224,15.3224,15.2494,15.2585,117600.0
2014-05-02 11:30:00,16.72,16.81,16.72,16.79,80400.0,15.2585,15.3406,15.2585,15.3224,80400.0
2014-05-02 11:40:00,16.77,16.8,16.75,16.8,47200.0,15.3041,15.3315,15.2859,15.3315,47200.0
2014-05-02 11:50:00,16.8,16.85,16.8,16.83,121600.0,15.3315,15.3771,15.3315,15.3589,121600.0
2014-05-02 12:00:00,16.82,16.82,16.79,16.8,40800.0,15.3497,15.3497,15.3224,15.3315,40800.0
2014-05-02 12:10:00,16.78,16.81,16.77,16.81,39200.0,15.3132,15.3406,15.3041,15.3406,39200.0
2014-05-02 12:20:00,16.82,16.82,16.8,16.8,14400.0,15.3497,15.3497,15.3315,15.3315,14400.0
2014-05-02 12:30:00,16.8,16.84,16.79,16.82,22400.0,15.3315,15.368,15.3224,15.3497,22400.0
2014-05-02 12:40:00,16.84,16.84,16.82,16.83,42000.0,15.368,15.368,15.3497,15.3589,42000.0
2014-05-02 12:50:00,16.83,16.83,16.81,16.81,23600.0,15.3589,15.3589,15.3406,15.3406,23600.0
2014-05-02 13:00:00,16.81,16.83,16.79,16.79,36400.0,15.3406,15.3589,15.3224,15.3224,36400.0
2014-05-02 13:10:00,16.78,16.78,16.74,16.76,150400.0,15.3132,15.3132,15.2767,15.295,150400.0
2014-05-02 13:20:00,16.76,16.77,16.71,16.72,73200.0,15.295,15.3041,15.2494,15.2585,73200.0
2014-05-02 13:30:00,16.7,16.74,16.7,16.71,38400.0,15.2402,15.2767,15.2402,15.2494,38400.0
2014-05-02 13:40:00,16.72,16.75,16.71,16.74,130400.0,15.2585,15.2859,15.2494,15.2767,130400.0
2014-05-02 13:50:00,16.75,16.76,16.69,16.7,82400.0,15.2859,15.295,15.2311,15.2402,82400.0
2014-05-02 14:00:00,16.68,16.69,16.64,16.64,209600.0,15.222,15.2311,15.1855,15.1855,209600.0
2014-05-02 14:10:00,16.64,16.72,16.64,16.71,181600.0,15.1855,15.2585,15.1855,15.2494,181600.0
2014-05-02 14:20:00,16.71,16.71,16.68,16.68,20800.0,15.2494,15.2494,15.222,15.222,20800.0
2014-05-02 14:30:00,16.7,16.75,16.68,16.72,100000.0,15.2402,15.2859,15.222,15.2585,100000.0
2014-05-02 14:40:00,16.71,16.72,16.69,16.7,36400.0,15.2494,15.2585,15.2311,15.2402,36400.0
2014-05-02 14:50:00,16.7,16.72,16.7,16.71,28400.0,15.2402,15.2585,15.2402,15.2494,28400.0
2014-05-02 15:00:00,16.72,16.78,16.71,16.78,75200.0,15.2585,15.3132,15.2494,15.3132,75200.0
2014-05-02 15:10:00,16.77,16.77,16.74,16.75,43200.0,15.3041,15.3041,15.2767,15.2859,43200.0
2014-05-02 15:20:00,16.75,16.75,16.71,16.71,71600.0,15.2859,15.2859,15.2494,15.2494,71600.0
2014-05-02 15:30:00,16.7,16.72,16.67,16.68,66800.0,15.2402,15.2585,15.2129,15.222,66800.0
2014-05-02 15:40:00,16.69,16.71,16.68,16.69,89600.0,15.2311,15.2494,15.222,15.2311,89600.0
2014-05-02 15:50:00,16.7,16.74,16.7,16.71,187600.0,15.2402,15.2767,15.2402,15.2494,187600.0
2014-05-05 09:30:00,16.47,16.47,16.33,16.37,416400.0,15.0303,15.0303,14.9026,14.9391,416400.0
2014-05-05 09:40:00,16.39,16.43,16.33,16.38,91600.0,14.9573,14.9938,14.9026,14.9482,91600.0
2014-05-05 09:50:00,16.39,16.51,16.39,16.51,173200.0,14.9573,15.0668,14.9573,15.0668,173200.0
2014-05-05 10:00:00,16.53,16.57,16.49,16.52,126400.0,15.0851,15.1216,15.0486,15.076,126400.0
2014-05-05 10:10:00,16.51,16.63,16.51,16.62,180000.0,15.0668,15.1763,15.0668,15.1672,180000.0
2014-05-05 10:20:00,16.62,16.66,16.59,16.59,142800.0,15.1672,15.2037,15.1398,15.1398,142800.0
2014-05-05 10:30:00,16.61,16.66,16.6,16.66,178000.0,15.1581,15.2037,15.149,15.2037,178000.0
2014-05-05 10:40:00,16.66,16.74,16.66,16.71,90000.0,15.2037,15.2767,15.2037,15.2494,90000.0
2014-05-05 10:50:00,16.71,16.75,16.7,16.71,65600.0,15.2494,15.2859,15.2402,15.2494,65600.0
2014-05-05 11:00:00,16.7,16.71,16.67,16.68,46000.0,15.2402,15.2494,15.2129,15.222,46000.0
2014-05-05 11:10:00,16.68,16.72,16.68,16.69,76400.0,15.222,15.2585,15.222,15.2311,76400.0
2014-05-05 11:20:00,16.73,16.73,16.68,16.7,36400.0,15.2676,15.2676,15.222,15.2402,36400.0
2014-05-05 11:30:00,16.71,16.75,16.71,16.74,142000.0,15.2494,15.2859,15.2494,15.2767,142000.0
2014-05-05 11:40:00,16.75,16.79,16.72,16.74,113600.0,15.2859,15.3224,15.2585,15.2767,113600.0
2014-05-05 11:50:00,16.75,16.76,16.74,16.75,26400.0,15.2859,15.295,15.2767,15.2859,26400.0
2014-05-05 12:00:00,16.75,16.76,16.71,16.72,31200.0,15.2859,15.295,15.2494,15.2585,31200.0
2014-05-05 12:10:00,16.73,16.75,16.73,16.75,48800.0,15.2676,15.2859,15.2676,15.2859,48800.0
2014-05-05 12:20:00,16.74,16.75,16.74,16.75,5600.0,15.2767,15.2859,15.2767,15.2859,5600.0
2014-05-05 12:30:00,16.74,16.75,16.73,16.75,14000.0,15.2767,15.2859,15.2676,15.2859,14000.0
2014-05-05 12:40:00,16.74,16.75,16.73,16.74,13200.0,15.2767,15.2859,15.2676,15.2767,13200.0
2014-05-05 12:50:00,16.74,16.74,16.69,16.7,51600.0,15.2767,15.2767,15.2311,15.2402,51600.0
2014-05-05 13:00:00,16.7,16.71,16.7,16.7,46000.0,15.2402,15.2494,15.2402,15.2402,46000.0
2014-05-05 13:10:00,16.7,16.7,16.67,16.7,62800.0,15.2402,15.2402,15.2129,15.2402,62800.0
2014-05-05 13:20:00,16.69,16.71,16.68,16.69,16000.0,15.2311,15.2494,15.222,15.2311,16000.0
2014-05-05 13:30:00,16.71,16.72,16.7,16.7,27200.0,15.2494,15.2585,15.2402,15.2402,27200.0
2014-05-05 13:40:00,16.69,16.72,16.69,16.72,12000.0,15.2311,15.2585,15.2311,15.2585,12000.0
2014-05-05 13:50:00,16.72,16.73,16.71,16.72,38000.0,15.2585,15.2676,15.2494,15.2585,38000.0
2014-05-05 14:00:00,16.73,16.75,16.73,16.74,22400.0,15.2676,15.2859,15.2676,15.2767,22400.0
2014-05-05 14:10:00,16.73,16.74,16.73,16.73,27600.0,15.2676,15.2767,15.2676,15.2676,27600.0
2014-05-05 14:20:00,16.74,16.76,16.74,16.75,58400.0,15.2767,15.295,15.2767,15.2859,58400.0
2014-05-05 14:30:00,16.75,16.76,16.75,16.75,42000.0,15.2859,15.295,15.2859,15.2859,42000.0
2014-05-05 14:40:00,16.76,16.83,16.76,16.82,149200.0,15.295,15.3589,15.295,15.3497,149200.0
2014-05-05 14:50:00,16.83,16.83,16.8,16.8,82400.0,15.3589,15.3589,15.3315,15.3315,82400.0
2014-05-05 15:00:00,16.81,16.81,16.79,16.81,48400.0,15.3406,15.3406,15.3224,15.3406,48400.0
2014-05-05 15:10:00,16.81,16.81,16.78,16.8,52000.0,15.3406,15.3406,15.3132,15.3315,52000.0
2014-05-05 15:20:00,16.78,16.79,16.78,16.78,74000.0,15.3132,15.3224,15.3132,15.3132,74000.0
2014-05-05 15:30:00,16.81,16.82,16.79,16.8,80000.0,15.3406,15.3497,15.3224,15.3315,80000.0
2014-05-05 15:40:00,16.8,16.81,16.76,16.78,186800.0,15.3315,15.3406,15.295,15.3132,186800.0
2014-05-05 15:50:00,16.78,16.82,16.78,16.8,421600.0,15.3132,15.3497,15.3132,15.3315,421600.0
2014-05-06 09:30:00,16.68,16.68,16.59,16.61,324000.0,15.222,15.222,15.1398,15.1581,324000.0
2014-05-06 09:40:00,16.61,16.67,16.56,16.65,392000.0,15.1581,15.2129,15.1125,15.1946,392000.0
2014-05-06 09:50:00,16.64,16.66,16.58,16.66,244800.0,15.1855,15.2037,15.1307,15.2037,244800.0
2014-05-06 10:00:00,16.66,16.66,16.58,16.58,216400.0,15.2037,15.2037,15.1307,15.1307,216400.0
2014-05-06 10:10:00,16.58,16.65,16.58,16.62,117600.0,15.1307,15.1946,15.1307,15.1672,117600.0
2014-05-06 10:20:00,16.61,16.68,16.61,16.68,130000.0,15.1581,15.222,15.1581,15.222,130000.0
2014-05-06 10:30:00,16.68,16.72,16.67,16.68,222400.0,15.222,15.2585,15.2129,15.222,222400.0
2014-05-06 10:40:00,16.67,16.7,16.66,16.68,82800.0,15.2129,15.2402,15.2037,15.222,82800.0
2014-05-06 10:50:00,16.69,16.69,16.58,16.58,113600.0,15.2311,15.2311,15.1307,15.1307,113600.0
2014-05-06 11:00:00,16.58,16.6,16.54,16.58,223200.0,15.1307,15.149,15.0942,15.1307,223200.0
2014-05-06 11:10:00,16.6,16.62,16.6,16.61,82000.0,15.149,15.1672,15.149,15.1581,82000.0
2014-05-06 11:20:00,16.62,16.63,16.59,16.59,19600.0,15.1672,15.1763,15.1398,15.1398,19600.0
2014-05-06 11:30:00,16.6,16.64,16.6,16.63,18400.0,15.149,15.1855,15.149,15.1763,18400.0
2014-05-06 11:40:00,16.63,16.63,16.61,16.63,17600.0,15.1763,15.1763,15.1581,15.1763,17600.0
2014-05-06 11:50:00,16.62,16.66,16.62,16.66,30400.0,15.1672,15.2037,15.1672,15.2037,30400.0
2014-05-06 12:00:00,16.65,16.65,16.62,16.62,64800.0,15.1946,15.1946,15.1672,15.1672,64800.0
2014-05-06 12:10:00,16.64,16.64,16.59,16.6,32800.0,15.1855,15.1855,15.1398,15.149,32800.0
2014-05-06 12:20:00,16.58,16.6,16.56,16.6,58800.0,15.1307,15.149,15.1125,15.149,58800.0
2014-05-06 12:30:00,16.59,16.63,16.59,16.63,15200.0,15.1398,15.1763,15.1398,15.1763,15200.0
2014-05-06 12:40:00,16.61,16.62,16.59,16.61,31600.0,15.1581,15.1672,15.1398,15.1581,31600.0
2014-05-06 12:50:00,16.61,16.61,16.59,16.6,17600.0,15.1581,15.1581,15.1398,15.149,17600.0
2014-05-06 13:00:00,16.6,16.6,16.56,16.57,95200.0,15.149,15.149,15.1125,15.1216,95200.0
2014-05-06 13:10:00,16.57,16.57,16.55,16.57,64400.0,15.1216,15.1216,15.1033,15.1216,64400.0
2014-05-06 13:20:00,16.57,16.57,16.51,16.52,107600.0,15.1216,15.1216,15.0668,15.076,107600.0
2014-05-06 13:30:00,16.52,16.54,16.48,16.48,112000.0,15.076,15.0942,15.0395,15.0395,112000.0
2014-05-06 13:40:00,16.48,16.49,16.43,16.44,144000.0,15.0395,15.0486,14.9938,15.003,144000.0
2014-05-06 13:50:00,16.45,16.48,16.43,16.44,124400.0,15.0121,15.0395,14.9938,15.003,124400.0
2014-05-06 14:00:00,16.43,16.43,16.38,16.43,231600.0,14.9938,14.9938,14.9482,14.9938,231600.0
2014-05-06 14:10:00,16.42,16.47,16.42,16.47,163200.0,14.9847,15.0303,14.9847,15.0303,163200.0
2014-05-06 14:20:00,16.46,16.46,16.4,16.42,269200.0,15.0212,15.0212,14.9665,14.9847,269200.0
2014-05-06 14:30:00,16.41,16.44,16.39,16.43,108000.0,14.9756,15.003,14.9573,14.9938,108000.0
2014-05-06 14:40:00,16.42,16.46,16.42,16.42,192800.0,14.9847,15.0212,14.9847,14.9847,192800.0
2014-05-06 14:50:00,16.42,16.45,16.41,16.42,116400.0,14.9847,15.0121,14.9756,14.9847,116400.0
2014-05-06 15:00:00,16.41,16.41,16.36,16.4,294000.0,14.9756,14.9756,14.9299,14.9665,294000.0
2014-05-06 15:10:00,16.41,16.47,16.4,16.46,106400.0,14.9756,15.0303,14.9665,15.0212,106400.0
2014-05-06 15:20:00,16.46,16.49,16.43,16.44,110400.0,15.0212,15.0486,14.9938,15.003,110400.0
2014-05-06 15:30:00,16.43,16.47,16.43,16.47,60000.0,14.9938,15.0303,14.9938,15.0303,60000.0
2014-05-06 15:40:00,16.46,16.46,16.41,16.43,120000.0,15.0212,15.0212,14.9756,14.9938,120000.0
2014-05-06 15:50:00,16.43,16.43,16.36,16.38,340000.0,14.9938,14.9938,14.9299,14.9482,340000.0
2014-05-07 09:30:00,16.54,16.6,16.49,16.52,275200.0,15.0942,15.149,15.0486,15.076,275200.0
2014-05-07 09:40:00,16.52,16.56,16.47,16.55,120800.0,15.076,15.1125,15.0303,15.1033,120800.0
2014-05-07 09:50:00,16.55,16.56,16.4,16.41,97600.0,15.1033,15.1125,14.9665,14.9756,97600.0
2014-05-07 10:00:00,16.42,16.5,16.29,16.31,198400.0,14.9847,15.0577,14.8661,14.8843,198400.0
2014-05-07 10:10:00,16.3,16.31,16.16,16.24,314000.0,14.8752,14.8843,14.7474,14.8204,314000.0
2014-05-07 10:20:00,16.24,16.3,16.2,16.28,245600.0,14.8204,14.8752,14.7839,14.8569,245600.0
2014-05-07 10:30:00,16.28,16.42,16.27,16.39,178000.0,14.8569,14.9847,14.8478,14.9573,178000.0
2014-05-07 10:40:00,16.4,16.4,16.34,16.39,224400.0,14.9665,14.9665,14.9117,14.9573,224400.0
2014-05-07 10:50:00,16.39,16.43,16.36,16.36,123200.0,14.9573,14.9938,14.9299,14.9299,123200.0
2014-05-07 11:00:00,16.36,16.38,16.33,16.38,39600.0,14.9299,14.9482,14.9026,14.9482,39600.0
2014-05-07 11:10:00,16.38,16.43,16.33,16.34,113600.0,14.9482,14.9938,14.9026,14.9117,113600.0
2014-05-07 11:20:00,16.33,16.38,16.32,16.38,42000.0,14.9026,14.9482,14.8934,14.9482,42000.0
2014-05-07 11:30:00,16.38,16.49,16.37,16.49,144400.0,14.9482,15.0486,14.9391,15.0486,144400.0
2014-05-07 11:40:00,16.5,16.6,16.49,16.57,220800.0,15.0577,15.149,15.0486,15.1216,220800.0
2014-05-07 11:50:00,16.57,16.61,16.56,16.56,211200.0,15.1216,15.1581,15.1125,15.1125,211200.0
2014-05-07 12:00:00,16.57,16.57,16.51,16.54,90800.0,15.1216,15.1216,15.0668,15.0942,90800.0
2014-05-07 12:10:00,16.55,16.58,16.54,16.58,118800.0,15.1033,15.1307,15.0942,15.1307,118800.0
2014-05-07 12:20:00,16.58,16.58,16.54,16.54,32400.0,15.1307,15.1307,15.0942,15.0942,32400.0
2014-05-07 12:30:00,16.55,16.55,16.52,16.53,24800.0,15.1033,15.1033,15.076,15.0851,24800.0
2014-05-07 12:40:00,16.53,16.53,16.48,16.5,66800.0,15.0851,15.0851,15.0395,15.0577,66800.0
2014-05-07 12:50:00,16.5,16.51,16.44,16.46,50400.0,15.0577,15.0668,15.003,15.0212,50400.0
2014-05-07 13:00:00,16.46,16.49,16.42,16.43,64000.0,15.0212,15.0486,14.9847,14.9938,64000.0
2014-05-07 13:10:00,16.44,16.52,16.43,16.52,104800.0,15.003,15.076,14.9938,15.076,104800.0
2014-05-07 13:20:00,16.51,16.51,16.47,16.48,42400.0,15.0668,15.0668,15.0303,15.0395,42400.0
2014-05-07 13:30:00,16.5,16.55,16.5,16.52,90400.0,15.0577,15.1033,15.0577,15.076,90400.0
2014-05-07 13:40:00,16.51,16.51,16.48,16.48,53600.0,15.0668,15.0668,15.0395,15.0395,53600.0
2014-05-07 13:50:00,16.45,16.48,16.4,16.41,46000.0,15.0121,15.0395,14.9665,14.9756,46000.0
2014-05-07 14:00:00,16.4,16.48,16.39,16.47,94800.0,14.9665,15.0395,14.9573,15.0303,94800.0
2014-05-07 14:10:00,16.47,16.53,16.46,16.52,60000.0,15.0303,15.0851,15.0212,15.076,60000.0
2014-05-07 14:20:00,16.51,16.56,16.5,16.55,138000.0,15.0668,15.1125,15.0577,15.1033,138000.0
2014-05-07 14:30:00,16.56,16.57,16.55,16.55,46800.0,15.1125,15.1216,15.1033,15.1033,46800.0
2014-05-07 14:40:00,16.55,16.58,16.55,16.56,28800.0,15.1033,15.1307,15.1033,15.1125,28800.0
2014-05-07 14:50:00,16.54,16.55,16.5,16.55,50800.0,15.0942,15.1033,15.0577,15.1033,50800.0
2014-05-07 15:00:00,16.54,16.54,16.5,16.54,18400.0,15.0942,15.0942,15.0577,15.0942,18400.0
2014-05-07 15:10:00,16.52,16.54,16.51,16.53,83200.0,15.076,15.0942,15.0668,15.0851,83200.0
2014-05-07 15:20:00,16.5,16.54,16.48,16.53,43200.0,15.0577,15.0942,15.0395,15.0851,43200.0
2014-05-07 15:30:00,16.52,16.58,16.52,16.58,48400.0,15.076,15.1307,15.076,15.1307,48400.0
2014-05-07 15:40:00,16.58,16.65,16.57,16.63,226000.0,15.1307,15.1946,15.1216,15.1763,226000.0
2014-05-07 15:50:00,16.63,16.67,16.62,16.66,140000.0,15.1763,15.2129,15.1672,15.2037,140000.0
2014-05-08 09:30:00,16.59,16.72,16.56,16.72,289600.0,15.1398,15.2585,15.1125,15.2585,289600.0
2014-05-08 09:40:00,16.72,16.81,16.72,16.8,278000.0,15.2585,15.3406,15.2585,15.3315,278000.0
2014-05-08 09:50:00,16.81,16.85,16.78,16.83,184800.0,15.3406,15.3771,15.3132,15.3589,184800.0
2014-05-08 10:00:00,16.85,16.9,16.84,16.86,231200.0,15.3771,15.4227,15.368,15.3862,231200.0
2014-05-08 10:10:00,16.85,16.9,16.85,16.86,126800.0,15.3771,15.4227,15.3771,15.3862,126800.0
2014-05-08 10:20:00,16.86,16.89,16.85,16.85,55600.0,15.3862,15.4136,15.3771,15.3771,55600.0
2014-05-08 10:30:00,16.85,16.86,16.83,16.83,74800.0,15.3771,15.3862,15.3589,15.3589,74800.0
2014-05-08 10:40:00,16.84,16.86,16.78,16.82,87600.0,15.368,15.3862,15.3132,15.3497,87600.0
2014-05-08 10:50:00,16.82,16.86,16.82,16.83,42400.0,15.3497,15.3862,15.3497,15.3589,42400.0
2014-05-08 11:00:00,16.83,16.88,16.81,16.88,43200.0,15.3589,15.4045,15.3406,15.4045,43200.0
2014-05-08 11:10:00,16.89,16.89,16.85,16.88,26000.0,15.4136,15.4136,15.3771,15.4045,26000.0
2014-05-08 11:20:00,16.88,16.88,16.85,16.87,19200.0,15.4045,15.4045,15.3771,15.3954,19200.0
2014-05-08 11:30:00,16.88,16.93,16.88,16.9,127600.0,15.4045,15.4501,15.4045,15.4227,127600.0
2014-05-08 11:40:00,16.9,16.93,16.9,16.92,15600.0,15.4227,15.4501,15.4227,15.441,15600.0
2014-05-08 11:50:00,16.93,16.95,16.92,16.92,44800.0,15.4501,15.4684,15.441,15.441,44800.0
2014-05-08 12:00:00,16.93,16.93,16.9,16.92,67200.0,15.4501,15.4501,15.4227,15.441,67200.0
2014-05-08 12:10:00,16.92,16.93,16.9,16.92,29200.0,15.441,15.4501,15.4227,15.441,29200.0
2014-05-08 12:20:00,16.9,16.92,16.9,16.92,12400.0,15.4227,15.441,15.4227,15.441,12400.0
2014-05-08 12:30:00,16.92,16.93,16.92,16.93,16800.0,15.441,15.4501,15.441,15.4501,16800.0
2014-05-08 12:40:00,16.91,16.91,16.87,16.87,49200.0,15.4319,15.4319,15.3954,15.3954,49200.0
2014-05-08 12:50:00,16.86,16.87,16.83,16.84,88800.0,15.3862,15.3954,15.3589,15.368,88800.0
2014-05-08 13:00:00,16.84,16.87,16.83,16.86,37600.0,15.368,15.3954,15.3589,15.3862,37600.0
2014-05-08 13:10:00,16.84,16.84,16.78,16.78,88000.0,15.368,15.368,15.3132,15.3132,88000.0
2014-05-08 13:20:00,16.79,16.79,16.72,16.79,141200.0,15.3224,15.3224,15.2585,15.3224,141200.0
2014-05-08 13:30:00,16.78,16.81,16.76,16.8,56800.0,15.3132,15.3406,15.295,15.3315,56800.0
2014-05-08 13:40:00,16.78,16.8,16.75,16.77,31200.0,15.3132,15.3315,15.2859,15.3041,31200.0
2014-05-08 13:50:00,16.74,16.75,16.71,16.75,110400.0,15.2767,15.2859,15.2494,15.2859,110400.0
2014-05-08 14:00:00,16.75,16.75,16.66,16.67,135600.0,15.2859,15.2859,15.2037,15.2129,135600.0
2014-05-08 14:10:00,16.65,16.66,16.61,16.66,102800.0,15.1946,15.2037,15.1581,15.2037,102800.0
2014-05-08 14:20:00,16.67,16.7,16.64,16.69,88800.0,15.2129,15.2402,15.1855,15.2311,88800.0
2014-05-08 14:30:00,16.67,16.7,16.63,16.63,44800.0,15.2129,15.2402,15.1763,15.1763,44800.0
2014-05-08 14:40:00,16.64,16.65,16.53,16.54,140400.0,15.1855,15.1946,15.0851,15.0942,140400.0
2014-05-08 14:50:00,16.55,16.59,16.53,16.55,78800.0,15.1033,15.1398,15.0851,15.1033,78800.0
2014-05-08 15:00:00,16.54,16.54,16.46,16.46,149600.0,15.0942,15.0942,15.0212,15.0212,149600.0
2014-05-08 15:10:00,16.45,16.55,16.44,16.54,104400.0,15.0121,15.1033,15.003,15.0942,104400.0
2014-05-08 15:20:00,16.55,16.61,16.55,16.6,59200.0,15.1033,15.1581,15.1033,15.149,59200.0
2014-05-08 15:30:00,16.6,16.62,16.56,16.58,62400.0,15.149,15.1672,15.1125,15.1307,62400.0
2014-05-08 15:40:00,16.57,16.59,16.54,16.56,44400.0,15.1216,15.1398,15.0942,15.1125,44400.0
2014-05-08 15:50:00,16.56,16.61,16.55,16.59,192800.0,15.1125,15.1581,15.1033,15.1398,192800.0
2014-05-09 09:30:00,16.59,16.61,16.45,16.47,438800.0,15.1398,15.1581,15.0121,15.0303,438800.0
2014-05-09 09:40:00,16.47,16.47,16.38,16.46,610800.0,15.0303,15.0303,14.9482,15.0212,610800.0
2014-05-09 09:50:00,16.46,16.49,16.41,16.44,395600.0,15.0212,15.0486,14.9756,15.003,395600.0
2014-05-09 10:00:00,16.44,16.48,16.38,16.43,378400.0,15.003,15.0395,14.9482,14.9938,378400.0
2014-05-09 10:10:00,16.43,16.56,16.43,16.54,302400.0,14.9938,15.1125,14.9938,15.0942,302400.0
2014-05-09 10:20:00,16.53,16.56,16.5,16.5,262800.0,15.0851,15.1125,15.0577,15.0577,262800.0
2014-05-09 10:30:00,16.5,16.53,16.47,16.49,73600.0,15.0577,15.0851,15.0303,15.0486,73600.0
2014-05-09 10:40:00,16.49,16.5,16.43,16.47,62800.0,15.0486,15.0577,14.9938,15.0303,62800.0
2014-05-09 10:50:00,16.46,16.48,16.42,16.44,90400.0,15.0212,15.0395,14.9847,15.003,90400.0
2014-05-09 11:00:00,16.42,16.43,16.38,16.38,131200.0,14.9847,14.9938,14.9482,14.9482,131200.0
2014-05-09 11:10:00,16.38,16.42,16.38,16.41,171200.0,14.9482,14.9847,14.9482,14.9756,171200.0
2014-05-09 11:20:00,16.42,16.46,16.42,16.46,90400.0,14.9847,15.0212,14.9847,15.0212,90400.0
2014-05-09 11:30:00,16.47,16.53,16.45,16.51,126400.0,15.0303,15.0851,15.0121,15.0668,126400.0
2014-05-09 11:40:00,16.5,16.54,16.48,16.53,123200.0,15.0577,15.0942,15.0395,15.0851,123200.0
2014-05-09 11:50:00,16.53,16.53,16.5,16.51,22000.0,15.0851,15.0851,15.0577,15.0668,22000.0
2014-05-09 12:00:00,16.5,16.51,16.47,16.49,35600.0,15.0577,15.0668,15.0303,15.0486,35600.0
2014-05-09 12:10:00,16.49,16.54,16.49,16.54,65600.0,15.0486,15.0942,15.0486,15.0942,65600.0
2014-05-09 12:20:00,16.54,16.55,16.5,16.52,44800.0,15.0942,15.1033,15.0577,15.076,44800.0
2014-05-09 12:30:00,16.51,16.64,16.51,16.63,229200.0,15.0668,15.1855,15.0668,15.1763,229200.0
2014-05-09 12:40:00,16.64,16.66,16.62,16.65,305600.0,15.1855,15.2037,15.1672,15.1946,305600.0
2014-05-09 12:50:00,16.65,16.69,16.65,16.67,236800.0,15.1946,15.2311,15.1946,15.2129,236800.0
2014-05-09 13:00:00,16.68,16.68,16.65,16.65,105200.0,15.222,15.222,15.1946,15.1946,105200.0
2014-05-09 13:10:00,16.65,16.66,16.64,16.64,108800.0,15.1946,15.2037,15.1855,15.1855,108800.0
2014-05-09 13:20:00,16.64,16.64,16.61,16.63,98800.0,15.1855,15.1855,15.1581,15.1763,98800.0
2014-05-09 13:30:00,16.63,16.65,16.6,16.62,132800.0,15.1763,15.1946,15.149,15.1672,132800.0
2014-05-09 13:40:00,16.61,16.61,16.56,16.57,121600.0,15.1581,15.1581,15.1125,15.1216,121600.0
2014-05-09 13:50:00,16.56,16.58,16.56,16.56,63200.0,15.1125,15.1307,15.1125,15.1125,63200.0
2014-05-09 14:00:00,16.58,16.58,16.55,16.56,131600.0,15.1307,15.1307,15.1033,15.1125,131600.0
2014-05-09 14:10:00,16.57,16.58,16.49,16.5,95600.0,15.1216,15.1307,15.0486,15.0577,95600.0
2014-05-09 14:20:00,16.51,16.52,16.49,16.49,54800.0,15.0668,15.076,15.0486,15.0486,54800.0
2014-05-09 14:30:00,16.5,16.54,16.5,16.54,68000.0,15.0577,15.0942,15.0577,15.0942,68000.0
2014-05-09 14:40:00,16.53,16.54,16.5,16.52,59200.0,15.0851,15.0942,15.0577,15.076,59200.0
2014-05-09 14:50:00,16.53,16.6,16.52,16.58,98400.0,15.0851,15.149,15.076,15.1307,98400.0
2014-05-09 15:00:00,16.59,16.63,16.59,16.62,137600.0,15.1398,15.1763,15.1398,15.1672,137600.0
2014-05-09 15:10:00,16.62,16.63,16.59,16.6,52400.0,15.1672,15.1763,15.1398,15.149,52400.0
2014-05-09 15:20:00,16.6,16.62,16.58,16.6,85600.0,15.149,15.1672,15.1307,15.149,85600.0
2014-05-09 15:30:00,16.61,16.65,16.6,16.64,151200.0,15.1581,15.1946,15.149,15.1855,151200.0
2014-05-09 15:40:00,16.65,16.68,16.64,16.65,78400.0,15.1946,15.222,15.1855,15.1946,78400.0
2014-05-09 15:50:00,16.66,16.68,16.65,16.68,291600.0,15.2037,15.222,15.1946,15.222,291600.0
2014-05-12 09:30:00,16.9,16.94,16.88,16.91,813200.0,15.4227,15.4593,15.4045,15.4319,813200.0
2014-05-12 09:40:00,16.92,17.03,16.92,17.01,364000.0,15.441,15.5414,15.441,15.5231,364000.0
2014-05-12 09:50:00,17.02,17.04,17.0,17.03,246400.0,15.5323,15.5505,15.514,15.5414,246400.0
2014-05-12 10:00:00,17.04,17.05,17.02,17.03,177200.0,15.5505,15.5596,15.5323,15.5414,177200.0
2014-05-12 10:10:00,17.03,17.08,17.02,17.08,200400.0,15.5414,15.587,15.5323,15.587,200400.0
2014-05-12 10:20:00,17.08,17.08,17.04,17.05,70400.0,15.587,15.587,15.5505,15.5596,70400.0
2014-05-12 10:30:00,17.05,17.08,17.04,17.08,94800.0,15.5596,15.587,15.5505,15.587,94800.0
2014-05-12 10:40:00,17.07,17.08,17.05,17.06,68400.0,15.5779,15.587,15.5596,15.5688,68400.0
2014-05-12 10:50:00,17.06,17.06,17.01,17.03,106000.0,15.5688,15.5688,15.5231,15.5414,106000.0
2014-05-12 11:00:00,17.03,17.06,17.03,17.06,76000.0,15.5414,15.5688,15.5414,15.5688,76000.0
2014-05-12 11:10:00,17.06,17.06,17.04,17.05,65200.0,15.5688,15.5688,15.5505,15.5596,65200.0
2014-05-12 11:20:00,17.05,17.06,17.02,17.05,93600.0,15.5596,15.5688,15.5323,15.5596,93600.0
2014-05-12 11:30:00,17.06,17.08,17.05,17.06,91600.0,15.5688,15.587,15.5596,15.5688,91600.0
2014-05-12 11:40:00,17.07,17.09,17.07,17.08,92800.0,15.5779,15.5961,15.5779,15.587,92800.0
2014-05-12 11:50:00,17.08,17.08,17.06,17.06,47200.0,15.587,15.587,15.5688,15.5688,47200.0
2014-05-12 12:00:00,17.06,17.08,17.05,17.08,48800.0,15.5688,15.587,15.5596,15.587,48800.0
2014-05-12 12:10:00,17.08,17.09,17.07,17.09,68000.0,15.587,15.5961,15.5779,15.5961,68000.0
2014-05-12 12:20:00,17.09,17.12,17.08,17.08,224000.0,15.5961,15.6235,15.587,15.587,224000.0
2014-05-12 12:30:00,17.08,17.09,17.07,17.09,42800.0,15.587,15.5961,15.5779,15.5961,42800.0
2014-05-12 12:40:00,17.09,17.09,17.06,17.06,50400.0,15.5961,15.5961,15.5688,15.5688,50400.0
2014-05-12 12:50:00,17.06,17.07,17.05,17.06,43200.0,15.5688,15.5779,15.5596,15.5688,43200.0
2014-05-12 13:00:00,17.05,17.07,17.05,17.07,34400.0,15.5596,15.5779,15.5596,15.5779,34400.0
2014-05-12 13:10:00,17.07,17.08,17.07,17.07,18400.0,15.5779,15.587,15.5779,15.5779,18400.0
2014-05-12 13:20:00,17.07,17.09,17.07,17.09,74800.0,15.5779,15.5961,15.5779,15.5961,74800.0
2014-05-12 13:30:00,17.09,17.09,17.07,17.09,33600.0,15.5961,15.5961,15.5779,15.5961,33600.0
2014-05-12 13:40:00,17.09,17.1,17.08,17.09,50800.0,15.5961,15.6053,15.587,15.5961,50800.0
2014-05-12 13:50:00,17.1,17.11,17.1,17.11,26000.0,15.6053,15.6144,15.6053,15.6144,26000.0
2014-05-12 14:00:00,17.1,17.13,17.08,17.13,68400.0,15.6053,15.6326,15.587,15.6326,68400.0
2014-05-12 14:10:00,17.12,17.13,17.1,17.1,111200.0,15.6235,15.6326,15.6053,15.6053,111200.0
2014-05-12 14:20:00,17.11,17.12,17.1,17.1,25600.0,15.6144,15.6235,15.6053,15.6053,25600.0
2014-05-12 14:30:00,17.1,17.11,17.1,17.11,20000.0,15.6053,15.6144,15.6053,15.6144,20000.0
2014-05-12 14:40:00,17.11,17.12,17.11,17.11,65600.0,15.6144,15.6235,15.6144,15.6144,65600.0
2014-05-12 14:50:00,17.11,17.15,17.11,17.14,66800.0,15.6144,15.6509,15.6144,15.6418,66800.0
2014-05-12 15:00:00,17.14,17.17,17.13,17.14,207200.0,15.6418,15.6691,15.6326,15.6418,207200.0
2014-05-12 15:10:00,17.13,17.14,17.12,17.13,66400.0,15.6326,15.6418,15.6235,15.6326,66400.0
2014-05-12 15:20:00,17.14,17.15,17.12,17.12,214800.0,15.6418,15.6509,15.6235,15.6235,214800.0
2014-05-12 15:30:00,17.12,17.16,17.12,17.15,134000.0,15.6235,15.66,15.6235,15.6509,134000.0
2014-05-12 15:40:00,17.16,17.17,17.15,17.16,108000.0,15.66,15.6691,15.6509,15.66,108000.0
2014-05-12 15:50:00,17.16,17.18,17.15,17.16,591200.0,15.66,15.6783,15.6509,15.66,591200.0
2014-05-13 09:30:00,17.21,17.25,17.17,17.2,191600.0,15.7056,15.7422,15.6691,15.6965,191600.0
2014-05-13 09:40:00,17.21,17.29,17.21,17.27,170000.0,15.7056,15.7787,15.7056,15.7604,170000.0
2014-05-13 09:50:00,17.27,17.28,17.2,17.23,72800.0,15.7604,15.7695,15.6965,15.7239,72800.0
2014-05-13 10:00:00,17.22,17.26,17.2,17.24,118000.0,15.7148,15.7513,15.6965,15.733,118000.0
2014-05-13 10:10:00,17.25,17.3,17.24,17.26,74400.0,15.7422,15.7878,15.733,15.7513,74400.0
2014-05-13 10:20:00,17.26,17.29,17.25,17.29,140000.0,15.7513,15.7787,15.7422,15.7787,140000.0
2014-05-13 10:30:00,17.29,17.32,17.29,17.32,90400.0,15.7787,15.806,15.7787,15.806,90400.0
2014-05-13 10:40:00,17.32,17.33,17.29,17.29,106800.0,15.806,15.8152,15.7787,15.7787,106800.0
2014-05-13 10:50:00,17.3,17.31,17.27,17.27,103600.0,15.7878,15.7969,15.7604,15.7604,103600.0
2014-05-13 11:00:00,17.27,17.28,17.25,17.27,49600.0,15.7604,15.7695,15.7422,15.7604,49600.0
2014-05-13 11:10:00,17.26,17.26,17.19,17.2,151200.0,15.7513,15.7513,15.6874,15.6965,151200.0
2014-05-13 11:20:00,17.2,17.23,17.19,17.23,73200.0,15.6965,15.7239,15.6874,15.7239,73200.0
2014-05-13 11:30:00,17.23,17.24,17.18,17.18,78400.0,15.7239,15.733,15.6783,15.6783,78400.0
2014-05-13 11:40:00,17.18,17.2,17.17,17.18,68000.0,15.6783,15.6965,15.6691,15.6783,68000.0
2014-05-13 11:50:00,17.19,17.22,17.16,17.18,47200.0,15.6874,15.7148,15.66,15.6783,47200.0
2014-05-13 12:00:00,17.18,17.2,17.17,17.18,62000.0,15.6783,15.6965,15.6691,15.6783,62000.0
2014-05-13 12:10:00,17.18,17.23,17.18,17.22,26000.0,15.6783,15.7239,15.6783,15.7148,26000.0
2014-05-13 12:20:00,17.22,17.22,17.18,17.2,29600.0,15.7148,15.7148,15.6783,15.6965,29600.0
2014-05-13 12:30:00,17.2,17.21,17.17,17.2,30000.0,15.6965,15.7056,15.6691,15.6965,30000.0
2014-05-13 12:40:00,17.2,17.24,17.19,17.24,42400.0,15.6965,15.733,15.6874,15.733,42400.0
2014-05-13 12:50:00,17.23,17.23,17.21,17.22,14400.0,15.7239,15.7239,15.7056,15.7148,14400.0
2014-05-13 13:00:00,17.2,17.22,17.2,17.21,32400.0,15.6965,15.7148,15.6965,15.7056,32400.0
2014-05-13 13:10:00,17.21,17.22,17.18,17.22,32800.0,15.7056,15.7148,15.6783,15.7148,32800.0
2014-05-13 13:20:00,17.22,17.23,17.21,17.21,18800.0,15.7148,15.7239,15.7056,15.7056,18800.0
2014-05-13 13:30:00,17.22,17.22,17.19,17.19,17200.0,15.7148,15.7148,15.6874,15.6874,17200.0
2014-05-13 13:40:00,17.18,17.19,17.16,17.18,69600.0,15.6783,15.6874,15.66,15.6783,69600.0
2014-05-13 13:50:00,17.18,17.19,17.18,17.19,26400.0,15.6783,15.6874,15.6783,15.6874,26400.0
2014-05-13 14:00:00,17.2,17.21,17.2,17.21,14000.0,15.6965,15.7056,15.6965,15.7056,14000.0
2014-05-13 14:10:00,17.2,17.21,17.2,17.21,82800.0,15.6965,15.7056,15.6965,15.7056,82800.0
2014-05-13 14:20:00,17.2,17.22,17.19,17.2,50000.0,15.6965,15.7148,15.6874,15.6965,50000.0
2014-05-13 14:30:00,17.21,17.23,17.2,17.22,45200.0,15.7056,15.7239,15.6965,15.7148,45200.0
2014-05-13 14:40:00,17.22,17.24,17.21,17.22,34400.0,15.7148,15.733,15.7056,15.7148,34400.0
2014-05-13 14:50:00,17.22,17.22,17.21,17.22,11600.0,15.7148,15.7148,15.7056,15.7148,11600.0
2014-05-13 15:00:00,17.22,17.23,17.2,17.2,50400.0,15.7148,15.7239,15.6965,15.6965,50400.0
2014-05-13 15:10:00,17.19,17.19,17.17,17.18,78400.0,15.6874,15.6874,15.6691,15.6783,78400.0
2014-05-13 15:20:00,17.17,17.19,17.15,17.19,48000.0,15.6691,15.6874,15.6509,15.6874,48000.0
2014-05-13 15:30:00,17.19,17.21,17.19,17.21,78000.0,15.6874,15.7056,15.6874,15.7056,78000.0
2014-05-13 15:40:00,17.21,17.22,17.2,17.2,324800.0,15.7056,15.7148,15.6965,15.6965,324800.0
2014-05-13 15:50:00,17.2,17.21,17.18,17.2,254000.0,15.6965,15.7056,15.6783,15.6965,254000.0
2014-05-14 09:30:00,17.16,17.18,17.08,17.1,238800.0,15.66,15.6783,15.587,15.6053,238800.0
2014-05-14 09:40:00,17.1,17.14,17.05,17.06,212000.0,15.6053,15.6418,15.5596,15.5688,212000.0
2014-05-14 09:50:00,17.06,17.13,17.05,17.13,115600.0,15.5688,15.6326,15.5596,15.6326,115600.0
2014-05-14 10:00:00,17.14,17.17,17.12,17.13,181600.0,15.6418,15.6691,15.6235,15.6326,181600.0
2014-05-14 10:10:00,17.12,17.13,17.05,17.05,105600.0,15.6235,15.6326,15.5596,15.5596,105600.0
2014-05-14 10:20:00,17.05,17.11,17.04,17.11,50800.0,15.5596,15.6144,15.5505,15.6144,50800.0
2014-05-14 10:30:00,17.11,17.11,17.08,17.09,72800.0,15.6144,15.6144,15.587,15.5961,72800.0
2014-05-14 10:40:00,17.1,17.13,17.06,17.13,38400.0,15.6053,15.6326,15.5688,15.6326,38400.0
2014-05-14 10:50:00,17.13,17.16,17.08,17.08,170800.0,15.6326,15.66,15.587,15.587,170800.0
2014-05-14 11:00:00,17.09,17.1,17.06,17.09,67200.0,15.5961,15.6053,15.5688,15.5961,67200.0
2014-05-14 11:10:00,17.09,17.1,17.07,17.1,47600.0,15.5961,15.6053,15.5779,15.6053,47600.0
2014-05-14 11:20:00,17.1,17.1,17.07,17.1,20400.0,15.6053,15.6053,15.5779,15.6053,20400.0
2014-05-14 11:30:00,17.09,17.12,17.08,17.11,56000.0,15.5961,15.6235,15.587,15.6144,56000.0
2014-05-14 11:40:00,17.11,17.14,17.11,17.12,35200.0,15.6144,15.6418,15.6144,15.6235,35200.0
2014-05-14 11:50:00,17.13,17.13,17.08,17.08,42400.0,15.6326,15.6326,15.587,15.587,42400.0
2014-05-14 12:00:00,17.09,17.11,17.09,17.1,59600.0,15.5961,15.6144,15.5961,15.6053,59600.0
2014-05-14 12:10:00,17.11,17.12,17.09,17.09,7200.0,15.6144,15.6235,15.5961,15.5961,7200.0
2014-05-14 12:20:00,17.11,17.11,17.08,17.09,12400.0,15.6144,15.6144,15.587,15.5961,12400.0
2014-05-14 12:30:00,17.08,17.11,17.08,17.11,4400.0,15.587,15.6144,15.587,15.6144,4400.0
2014-05-14 12:40:00,17.11,17.12,17.11,17.12,44000.0,15.6144,15.6235,15.6144,15.6235,44000.0
2014-05-14 12:50:00,17.12,17.12,17.1,17.1,16000.0,15.6235,15.6235,15.6053,15.6053,16000.0
2014-05-14 13:00:00,17.12,17.13,17.11,17.12,7600.0,15.6235,15.6326,15.6144,15.6235,7600.0
2014-05-14 13:10:00,17.12,17.14,17.11,17.13,23200.0,15.6235,15.6418,15.6144,15.6326,23200.0
2014-05-14 13:20:00,17.13,17.14,17.11,17.11,16400.0,15.6326,15.6418,15.6144,15.6144,16400.0
2014-05-14 13:30:00,17.11,17.11,17.09,17.09,10800.0,15.6144,15.6144,15.5961,15.5961,10800.0
2014-05-14 13:40:00,17.1,17.11,17.1,17.11,11200.0,15.6053,15.6144,15.6053,15.6144,11200.0
2014-05-14 13:50:00,17.11,17.11,17.1,17.11,8000.0,15.6144,15.6144,15.6053,15.6144,8000.0
2014-05-14 14:00:00,17.11,17.11,17.1,17.1,24400.0,15.6144,15.6144,15.6053,15.6053,24400.0
2014-05-14 14:10:00,17.09,17.1,17.08,17.09,10400.0,15.5961,15.6053,15.587,15.5961,10400.0
2014-05-14 14:20:00,17.09,17.1,17.09,17.1,13200.0,15.5961,15.6053,15.5961,15.6053,13200.0
2014-05-14 14:30:00,17.11,17.11,17.09,17.09,20000.0,15.6144,15.6144,15.5961,15.5961,20000.0
2014-05-14 14:40:00,17.09,17.09,17.0,17.01,82400.0,15.5961,15.5961,15.514,15.5231,82400.0
2014-05-14 14:50:00,17.01,17.03,16.99,17.01,98400.0,15.5231,15.5414,15.5049,15.5231,98400.0
2014-05-14 15:00:00,17.0,17.01,16.94,16.94,102000.0,15.514,15.5231,15.4593,15.4593,102000.0
2014-05-14 15:10:00,16.94,16.97,16.94,16.97,57600.0,15.4593,15.4866,15.4593,15.4866,57600.0
2014-05-14 15:20:00,16.97,16.98,16.96,16.97,66000.0,15.4866,15.4958,15.4775,15.4866,66000.0
2014-05-14 15:30:00,16.97,16.97,16.88,16.91,207200.0,15.4866,15.4866,15.4045,15.4319,207200.0
2014-05-14 15:40:00,16.91,16.95,16.91,16.94,72000.0,15.4319,15.4684,15.4319,15.4593,72000.0
2014-05-14 15:50:00,16.95,16.98,16.93,16.96,123200.0,15.4684,15.4958,15.4501,15.4775,123200.0
2014-05-15 09:30:00,16.84,16.86,16.77,16.77,605200.0,15.368,15.3862,15.3041,15.3041,605200.0
2014-05-15 09:40:00,16.76,16.76,16.68,16.69,287200.0,15.295,15.295,15.222,15.2311,287200.0
2014-05-15 09:50:00,16.69,16.69,16.57,16.65,304800.0,15.2311,15.2311,15.1216,15.1946,304800.0
2014-05-15 10:00:00,16.65,16.66,16.46,16.47,275200.0,15.1946,15.2037,15.0212,15.0303,275200.0
2014-05-15 10:10:00,16.48,16.5,16.41,16.49,422000.0,15.0395,15.0577,14.9756,15.0486,422000.0
2014-05-15 10:20:00,16.49,16.53,16.45,16.47,276000.0,15.0486,15.0851,15.0121,15.0303,276000.0
2014-05-15 10:30:00,16.49,16.52,16.42,16.43,166000.0,15.0486,15.076,14.9847,14.9938,166000.0
2014-05-15 10:40:00,16.42,16.53,16.4,16.48,260400.0,14.9847,15.0851,14.9665,15.0395,260400.0
2014-05-15 10:50:00,16.48,16.51,16.45,16.47,180800.0,15.0395,15.0668,15.0121,15.0303,180800.0
2014-05-15 11:00:00,16.47,16.49,16.38,16.38,173600.0,15.0303,15.0486,14.9482,14.9482,173600.0
2014-05-15 11:10:00,16.4,16.41,16.31,16.34,184400.0,14.9665,14.9756,14.8843,14.9117,184400.0
2014-05-15 11:20:00,16.35,16.37,16.31,16.32,157600.0,14.9208,14.9391,14.8843,14.8934,157600.0
2014-05-15 11:30:00,16.33,16.44,16.32,16.44,100400.0,14.9026,15.003,14.8934,15.003,100400.0
2014-05-15 11:40:00,16.44,16.44,16.31,16.32,121200.0,15.003,15.003,14.8843,14.8934,121200.0
2014-05-15 11:50:00,16.32,16.32,16.26,16.29,95200.0,14.8934,14.8934,14.8387,14.8661,95200.0
2014-05-15 12:00:00,16.29,16.36,16.28,16.32,216000.0,14.8661,14.9299,14.8569,14.8934,216000.0
2014-05-15 12:10:00,16.32,16.34,16.29,16.31,154000.0,14.8934,14.9117,14.8661,14.8843,154000.0
2014-05-15 12:20:00,16.32,16.32,16.28,16.31,80000.0,14.8934,14.8934,14.8569,14.8843,80000.0
2014-05-15 12:30:00,16.31,16.38,16.31,16.36,64000.0,14.8843,14.9482,14.8843,14.9299,64000.0
2014-05-15 12:40:00,16.34,16.37,16.33,16.34,124800.0,14.9117,14.9391,14.9026,14.9117,124800.0
2014-05-15 12:50:00,16.35,16.42,16.35,16.42,69600.0,14.9208,14.9847,14.9208,14.9847,69600.0
2014-05-15 13:00:00,16.41,16.41,16.35,16.36,88000.0,14.9756,14.9756,14.9208,14.9299,88000.0
2014-05-15 13:10:00,16.36,16.38,16.35,16.36,41200.0,14.9299,14.9482,14.9208,14.9299,41200.0
2014-05-15 13:20:00,16.36,16.38,16.34,16.36,106800.0,14.9299,14.9482,14.9117,14.9299,106800.0
2014-05-15 13:30:00,16.36,16.38,16.34,16.34,92800.0,14.9299,14.9482,14.9117,14.9117,92800.0
2014-05-15 13:40:00,16.33,16.33,16.3,16.32,65200.0,14.9026,14.9026,14.8752,14.8934,65200.0
2014-05-15 13:50:00,16.32,16.39,16.32,16.39,59200.0,14.8934,14.9573,14.8934,14.9573,59200.0
2014-05-15 14:00:00,16.39,16.46,16.38,16.45,148000.0,14.9573,15.0212,14.9482,15.0121,148000.0
2014-05-15 14:10:00,16.47,16.48,16.37,16.38,155200.0,15.0303,15.0395,14.9391,14.9482,155200.0
2014-05-15 14:20:00,16.37,16.43,16.35,16.42,168000.0,14.9391,14.9938,14.9208,14.9847,168000.0
2014-05-15 14:30:00,16.43,16.49,16.42,16.47,144800.0,14.9938,15.0486,14.9847,15.0303,144800.0
2014-05-15 14:40:00,16.47,16.48,16.44,16.48,106000.0,15.0303,15.0395,15.003,15.0395,106000.0
2014-05-15 14:50:00,16.48,16.53,16.47,16.49,126400.0,15.0395,15.0851,15.0303,15.0486,126400.0
2014-05-15 15:00:00,16.5,16.51,16.46,16.49,97600.0,15.0577,15.0668,15.0212,15.0486,97600.0
2014-05-15 15:10:00,16.49,16.51,16.44,16.44,56800.0,15.0486,15.0668,15.003,15.003,56800.0
2014-05-15 15:20:00,16.47,16.47,16.4,16.43,92800.0,15.0303,15.0303,14.9665,14.9938,92800.0
2014-05-15 15:30:00,16.45,16.54,16.43,16.52,293600.0,15.0121,15.0942,14.9938,15.076,293600.0
2014-05-15 15:40:00,16.52,16.53,16.48,16.48,141200.0,15.076,15.0851,15.0395,15.0395,141200.0
2014-05-15 15:50:00,16.48,16.52,16.47,16.5,590400.0,15.0395,15.076,15.0303,15.0577,590400.0
2014-05-16 09:30:00,16.54,16.54,16.43,16.44,309200.0,15.0942,15.0942,14.9938,15.003,309200.0
2014-05-16 09:40:00,16.43,16.48,16.39,16.44,260400.0,14.9938,15.0395,14.9573,15.003,260400.0
2014-05-16 09:50:00,16.47,16.5,16.4,16.49,119600.0,15.0303,15.0577,14.9665,15.0486,119600.0
2014-05-16 10:00:00,16.5,16.52,16.33,16.36,171200.0,15.0577,15.076,14.9026,14.9299,171200.0
2014-05-16 10:10:00,16.36,16.43,16.34,16.43,52000.0,14.9299,14.9938,14.9117,14.9938,52000.0
2014-05-16 10:20:00,16.39,16.41,16.34,16.34,39600.0,14.9573,14.9756,14.9117,14.9117,39600.0
2014-05-16 10:30:00,16.37,16.43,16.36,16.42,77600.0,14.9391,14.9938,14.9299,14.9847,77600.0
2014-05-16 10:40:00,16.43,16.47,16.41,16.47,124800.0,14.9938,15.0303,14.9756,15.0303,124800.0
2014-05-16 10:50:00,16.46,16.5,16.45,16.46,114000.0,15.0212,15.0577,15.0121,15.0212,114000.0
2014-05-16 11:00:00,16.46,16.49,16.44,16.49,65600.0,15.0212,15.0486,15.003,15.0486,65600.0
2014-05-16 11:10:00,16.49,16.54,16.47,16.53,110400.0,15.0486,15.0942,15.0303,15.0851,110400.0
2014-05-16 11:20:00,16.52,16.53,16.5,16.51,91600.0,15.076,15.0851,15.0577,15.0668,91600.0
2014-05-16 11:30:00,16.52,16.55,16.51,16.52,69200.0,15.076,15.1033,15.0668,15.076,69200.0
2014-05-16 11:40:00,16.52,16.52,16.48,16.5,28400.0,15.076,15.076,15.0395,15.0577,28400.0
2014-05-16 11:50:00,16.5,16.52,16.47,16.51,19600.0,15.0577,15.076,15.0303,15.0668,19600.0
2014-05-16 12:00:00,16.5,16.54,16.5,16.53,16000.0,15.0577,15.0942,15.0577,15.0851,16000.0
2014-05-16 12:10:00,16.51,16.53,16.5,16.52,19600.0,15.0668,15.0851,15.0577,15.076,19600.0
2014-05-16 12:20:00,16.52,16.54,16.5,16.5,31600.0,15.076,15.0942,15.0577,15.0577,31600.0
2014-05-16 12:30:00,16.5,16.53,16.5,16.52,12800.0,15.0577,15.0851,15.0577,15.076,12800.0
2014-05-16 12:40:00,16.52,16.52,16.47,16.47,12800.0,15.076,15.076,15.0303,15.0303,12800.0
2014-05-16 12:50:00,16.48,16.48,16.48,16.48,1600.0,15.0395,15.0395,15.0395,15.0395,1600.0
2014-05-16 13:00:00,16.46,16.46,16.42,16.45,100000.0,15.0212,15.0212,14.9847,15.0121,100000.0
2014-05-16 13:10:00,16.46,16.49,16.45,16.48,43600.0,15.0212,15.0486,15.0121,15.0395,43600.0
2014-05-16 13:20:00,16.48,16.49,16.47,16.47,15200.0,15.0395,15.0486,15.0303,15.0303,15200.0
2014-05-16 13:30:00,16.49,16.49,16.48,16.48,25600.0,15.0486,15.0486,15.0395,15.0395,25600.0
2014-05-16 13:40:00,16.48,16.49,16.45,16.45,42800.0,15.0395,15.0486,15.0121,15.0121,42800.0
2014-05-16 13:50:00,16.48,16.48,16.46,16.46,10000.0,15.0395,15.0395,15.0212,15.0212,10000.0
2014-05-16 14:00:00,16.45,16.45,16.43,16.43,49200.0,15.0121,15.0121,14.9938,14.9938,49200.0
2014-05-16 14:10:00,16.44,16.47,16.42,16.46,72800.0,15.003,15.0303,14.9847,15.0212,72800.0
2014-05-16 14:20:00,16.44,16.46,16.43,16.46,98000.0,15.003,15.0212,14.9938,15.0212,98000.0
2014-05-16 14:30:00,16.46,16.47,16.46,16.47,28000.0,15.0212,15.0303,15.0212,15.0303,28000.0
2014-05-16 14:40:00,16.49,16.53,16.49,16.52,36800.0,15.0486,15.0851,15.0486,15.076,36800.0
2014-05-16 14:50:00,16.52,16.62,16.52,16.62,127600.0,15.076,15.1672,15.076,15.1672,127600.0
2014-05-16 15:00:00,16.63,16.66,16.61,16.66,159200.0,15.1763,15.2037,15.1581,15.2037,159200.0
2014-05-16 15:10:00,16.67,16.68,16.64,16.64,126000.0,15.2129,15.222,15.1855,15.1855,126000.0
2014-05-16 15:20:00,16.64,16.65,16.62,16.63,154400.0,15.1855,15.1946,15.1672,15.1763,154400.0
2014-05-16 15:30:00,16.62,16.69,16.62,16.66,79200.0,15.1672,15.2311,15.1672,15.2037,79200.0
2014-05-16 15:40:00,16.65,16.67,16.65,16.66,58400.0,15.1946,15.2129,15.1946,15.2037,58400.0
2014-05-16 15:50:00,16.66,16.69,16.65,16.68,399200.0,15.2037,15.2311,15.1946,15.222,399200.0
2014-05-19 09:30:00,16.59,16.67,16.53,16.66,483600.0,15.1398,15.2129,15.0851,15.2037,483600.0
2014-05-19 09:40:00,16.68,16.76,16.67,16.74,323600.0,15.222,15.295,15.2129,15.2767,323600.0
2014-05-19 09:50:00,16.74,16.74,16.69,16.72,81200.0,15.2767,15.2767,15.2311,15.2585,81200.0
2014-05-19 10:00:00,16.72,16.74,16.65,16.72,162800.0,15.2585,15.2767,15.1946,15.2585,162800.0
2014-05-19 10:10:00,16.72,16.76,16.69,16.76,121600.0,15.2585,15.295,15.2311,15.295,121600.0
2014-05-19 10:20:00,16.76,16.78,16.74,16.75,115200.0,15.295,15.3132,15.2767,15.2859,115200.0
2014-05-19 10:30:00,16.75,16.75,16.72,16.73,83600.0,15.2859,15.2859,15.2585,15.2676,83600.0
2014-05-19 10:40:00,16.73,16.76,16.72,16.72,68400.0,15.2676,15.295,15.2585,15.2585,68400.0
2014-05-19 10:50:00,16.73,16.75,16.73,16.74,74800.0,15.2676,15.2859,15.2676,15.2767,74800.0
2014-05-19 11:00:00,16.74,16.79,16.74,16.79,106000.0,15.2767,15.3224,15.2767,15.3224,106000.0
2014-05-19 11:10:00,16.8,16.86,16.8,16.84,168400.0,15.3315,15.3862,15.3315,15.368,168400.0
2014-05-19 11:20:00,16.84,16.84,16.82,16.84,97200.0,15.368,15.368,15.3497,15.368,97200.0
2014-05-19 11:30:00,16.84,16.84,16.81,16.83,60400.0,15.368,15.368,15.3406,15.3589,60400.0
2014-05-19 11:40:00,16.83,16.84,16.82,16.83,32400.0,15.3589,15.368,15.3497,15.3589,32400.0
2014-05-19 11:50:00,16.83,16.84,16.83,16.83,12000.0,15.3589,15.368,15.3589,15.3589,12000.0
2014-05-19 12:00:00,16.83,16.86,16.83,16.86,35200.0,15.3589,15.3862,15.3589,15.3862,35200.0
2014-05-19 12:10:00,16.86,16.86,16.84,16.85,14400.0,15.3862,15.3862,15.368,15.3771,14400.0
2014-05-19 12:20:00,16.85,16.86,16.84,16.84,78400.0,15.3771,15.3862,15.368,15.368,78400.0
2014-05-19 12:30:00,16.85,16.85,16.78,16.79,150000.0,15.3771,15.3771,15.3132,15.3224,150000.0
2014-05-19 12:40:00,16.78,16.8,16.78,16.79,72800.0,15.3132,15.3315,15.3132,15.3224,72800.0
2014-05-19 12:50:00,16.8,16.81,16.78,16.8,64800.0,15.3315,15.3406,15.3132,15.3315,64800.0
2014-05-19 13:00:00,16.8,16.83,16.8,16.82,45200.0,15.3315,15.3589,15.3315,15.3497,45200.0
2014-05-19 13:10:00,16.82,16.83,16.8,16.8,33200.0,15.3497,15.3589,15.3315,15.3315,33200.0
2014-05-19 13:20:00,16.8,16.82,16.79,16.8,30400.0,15.3315,15.3497,15.3224,15.3315,30400.0
2014-05-19 13:30:00,16.79,16.8,16.79,16.79,14000.0,15.3224,15.3315,15.3224,15.3224,14000.0
2014-05-19 13:40:00,16.8,16.82,16.8,16.81,8800.0,15.3315,15.3497,15.3315,15.3406,8800.0
2014-05-19 13:50:00,16.82,16.85,16.82,16.84,75600.0,15.3497,15.3771,15.3497,15.368,75600.0
2014-05-19 14:00:00,16.84,16.86,16.84,16.84,40800.0,15.368,15.3862,15.368,15.368,40800.0
2014-05-19 14:10:00,16.84,16.85,16.83,16.85,14800.0,15.368,15.3771,15.3589,15.3771,14800.0
2014-05-19 14:20:00,16.86,16.89,16.86,16.87,64000.0,15.3862,15.4136,15.3862,15.3954,64000.0
2014-05-19 14:30:00,16.86,16.86,16.83,16.86,71600.0,15.3862,15.3862,15.3589,15.3862,71600.0
2014-05-19 14:40:00,16.86,16.87,16.85,16.86,35600.0,15.3862,15.3954,15.3771,15.3862,35600.0
2014-05-19 14:50:00,16.87,16.87,16.84,16.84,48000.0,15.3954,15.3954,15.368,15.368,48000.0
2014-05-19 15:00:00,16.84,16.85,16.84,16.85,51200.0,15.368,15.3771,15.368,15.3771,51200.0
2014-05-19 15:10:00,16.85,16.86,16.8,16.81,114800.0,15.3771,15.3862,15.3315,15.3406,114800.0
2014-05-19 15:20:00,16.81,16.85,16.81,16.84,62800.0,15.3406,15.3771,15.3406,15.368,62800.0
2014-05-19 15:30:00,16.86,16.89,16.86,16.88,91200.0,15.3862,15.4136,15.3862,15.4045,91200.0
2014-05-19 15:40:00,16.88,16.89,16.88,16.89,40800.0,15.4045,15.4136,15.4045,15.4136,40800.0
2014-05-19 15:50:00,16.89,16.9,16.86,16.86,200000.0,15.4136,15.4227,15.3862,15.3862,200000.0
2014-05-20 09:30:00,16.83,16.83,16.76,16.79,200000.0,15.3589,15.3589,15.295,15.3224,200000.0
2014-05-20 09:40:00,16.79,16.79,16.7,16.71,239600.0,15.3224,15.3224,15.2402,15.2494,239600.0
2014-05-20 09:50:00,16.71,16.73,16.66,16.68,160800.0,15.2494,15.2676,15.2037,15.222,160800.0
2014-05-20 10:00:00,16.67,16.73,16.66,16.69,240000.0,15.2129,15.2676,15.2037,15.2311,240000.0
2014-05-20 10:10:00,16.69,16.76,16.69,16.73,93200.0,15.2311,15.295,15.2311,15.2676,93200.0
2014-05-20 10:20:00,16.73,16.73,16.66,16.68,192800.0,15.2676,15.2676,15.2037,15.222,192800.0
2014-05-20 10:30:00,16.67,16.74,16.67,16.71,107600.0,15.2129,15.2767,15.2129,15.2494,107600.0
2014-05-20 10:40:00,16.7,16.75,16.69,16.74,120800.0,15.2402,15.2859,15.2311,15.2767,120800.0
2014-05-20 10:50:00,16.74,16.8,16.72,16.8,48000.0,15.2767,15.3315,15.2585,15.3315,48000.0
2014-05-20 11:00:00,16.81,16.81,16.78,16.79,103600.0,15.3406,15.3406,15.3132,15.3224,103600.0
2014-05-20 11:10:00,16.78,16.79,16.75,16.76,54400.0,15.3132,15.3224,15.2859,15.295,54400.0
2014-05-20 11:20:00,16.76,16.78,16.74,16.75,52000.0,15.295,15.3132,15.2767,15.2859,52000.0
2014-05-20 11:30:00,16.73,16.77,16.73,16.76,63600.0,15.2676,15.3041,15.2676,15.295,63600.0
2014-05-20 11:40:00,16.77,16.81,16.76,16.81,87200.0,15.3041,15.3406,15.295,15.3406,87200.0
2014-05-20 11:50:00,16.8,16.8,16.74,16.75,66000.0,15.3315,15.3315,15.2767,15.2859,66000.0
2014-05-20 12:00:00,16.75,16.75,16.63,16.65,209200.0,15.2859,15.2859,15.1763,15.1946,209200.0
2014-05-20 12:10:00,16.65,16.65,16.57,16.61,206800.0,15.1946,15.1946,15.1216,15.1581,206800.0
2014-05-20 12:20:00,16.62,16.64,16.6,16.6,66400.0,15.1672,15.1855,15.149,15.149,66400.0
2014-05-20 12:30:00,16.6,16.62,16.57,16.57,124400.0,15.149,15.1672,15.1216,15.1216,124400.0
2014-05-20 12:40:00,16.58,16.6,16.56,16.58,259200.0,15.1307,15.149,15.1125,15.1307,259200.0
2014-05-20 12:50:00,16.58,16.61,16.58,16.6,117600.0,15.1307,15.1581,15.1307,15.149,117600.0
2014-05-20 13:00:00,16.59,16.59,16.56,16.56,45200.0,15.1398,15.1398,15.1125,15.1125,45200.0
2014-05-20 13:10:00,16.56,16.57,16.49,16.51,139200.0,15.1125,15.1216,15.0486,15.0668,139200.0
2014-05-20 13:20:00,16.51,16.54,16.48,16.53,98800.0,15.0668,15.0942,15.0395,15.0851,98800.0
2014-05-20 13:30:00,16.53,16.54,16.49,16.49,136000.0,15.0851,15.0942,15.0486,15.0486,136000.0
2014-05-20 13:40:00,16.49,16.49,16.42,16.42,254400.0,15.0486,15.0486,14.9847,14.9847,254400.0
2014-05-20 13:50:00,16.42,16.45,16.41,16.42,148800.0,14.9847,15.0121,14.9756,14.9847,148800.0
2014-05-20 14:00:00,16.42,16.49,16.42,16.48,58800.0,14.9847,15.0486,14.9847,15.0395,58800.0
2014-05-20 14:10:00,16.48,16.52,16.46,16.52,86000.0,15.0395,15.076,15.0212,15.076,86000.0
2014-05-20 14:20:00,16.51,16.52,16.47,16.48,53200.0,15.0668,15.076,15.0303,15.0395,53200.0
2014-05-20 14:30:00,16.49,16.49,16.43,16.43,108000.0,15.0486,15.0486,14.9938,14.9938,108000.0
2014-05-20 14:40:00,16.46,16.49,16.45,16.47,38800.0,15.0212,15.0486,15.0121,15.0303,38800.0
2014-05-20 14:50:00,16.47,16.47,16.44,16.46,56000.0,15.0303,15.0303,15.003,15.0212,56000.0
2014-05-20 15:00:00,16.46,16.52,16.45,16.5,102400.0,15.0212,15.076,15.0121,15.0577,102400.0
2014-05-20 15:10:00,16.5,16.53,16.48,16.52,49600.0,15.0577,15.0851,15.0395,15.076,49600.0
2014-05-20 15:20:00,16.52,16.56,16.49,16.53,84000.0,15.076,15.1125,15.0486,15.0851,84000.0
2014-05-20 15:30:00,16.53,16.62,16.52,16.6,203200.0,15.0851,15.1672,15.076,15.149,203200.0
2014-05-20 15:40:00,16.6,16.62,16.56,16.57,118400.0,15.149,15.1672,15.1125,15.1216,118400.0
2014-05-20 15:50:00,16.57,16.59,16.52,16.53,286400.0,15.1216,15.1398,15.076,15.0851,286400.0
2014-05-21 09:30:00,16.67,16.83,16.67,16.78,468400.0,15.2129,15.3589,15.2129,15.3132,468400.0
2014-05-21 09:40:00,16.79,16.84,16.78,16.82,315200.0,15.3224,15.368,15.3132,15.3497,315200.0
2014-05-21 09:50:00,16.83,16.87,16.81,16.82,239200.0,15.3589,15.3954,15.3406,15.3497,239200.0
2014-05-21 10:00:00,16.83,16.85,16.81,16.83,137200.0,15.3589,15.3771,15.3406,15.3589,137200.0
2014-05-21 10:10:00,16.84,16.85,16.83,16.84,113600.0,15.368,15.3771,15.3589,15.368,113600.0
2014-05-21 10:20:00,16.84,16.84,16.82,16.84,86400.0,15.368,15.368,15.3497,15.368,86400.0
2014-05-21 10:30:00,16.84,16.88,16.84,16.86,117600.0,15.368,15.4045,15.368,15.3862,117600.0
2014-05-21 10:40:00,16.86,16.87,16.84,16.86,82000.0,15.3862,15.3954,15.368,15.3862,82000.0
2014-05-21 10:50:00,16.86,16.9,16.84,16.84,92000.0,15.3862,15.4227,15.368,15.368,92000.0
2014-05-21 11:00:00,16.84,16.86,16.82,16.85,97200.0,15.368,15.3862,15.3497,15.3771,97200.0
2014-05-21 11:10:00,16.85,16.86,16.84,16.84,30000.0,15.3771,15.3862,15.368,15.368,30000.0
2014-05-21 11:20:00,16.83,16.84,16.77,16.77,59600.0,15.3589,15.368,15.3041,15.3041,59600.0
2014-05-21 11:30:00,16.79,16.8,16.78,16.79,82400.0,15.3224,15.3315,15.3132,15.3224,82400.0
2014-05-21 11:40:00,16.79,16.79,16.73,16.74,65600.0,15.3224,15.3224,15.2676,15.2767,65600.0
2014-05-21 11:50:00,16.74,16.78,16.74,16.75,94400.0,15.2767,15.3132,15.2767,15.2859,94400.0
2014-05-21 12:00:00,16.77,16.78,16.75,16.76,101200.0,15.3041,15.3132,15.2859,15.295,101200.0
2014-05-21 12:10:00,16.76,16.77,16.75,16.77,4000.0,15.295,15.3041,15.2859,15.3041,4000.0
2014-05-21 12:20:00,16.77,16.8,16.77,16.8,42000.0,15.3041,15.3315,15.3041,15.3315,42000.0
2014-05-21 12:30:00,16.81,16.84,16.81,16.84,47600.0,15.3406,15.368,15.3406,15.368,47600.0
2014-05-21 12:40:00,16.84,16.85,16.82,16.82,33600.0,15.368,15.3771,15.3497,15.3497,33600.0
2014-05-21 12:50:00,16.83,16.86,16.83,16.84,41200.0,15.3589,15.3862,15.3589,15.368,41200.0
2014-05-21 13:00:00,16.85,16.88,16.84,16.87,69200.0,15.3771,15.4045,15.368,15.3954,69200.0
2014-05-21 13:10:00,16.86,16.87,16.85,16.86,44400.0,15.3862,15.3954,15.3771,15.3862,44400.0
2014-05-21 13:20:00,16.87,16.87,16.84,16.85,32800.0,15.3954,15.3954,15.368,15.3771,32800.0
2014-05-21 13:30:00,16.85,16.85,16.82,16.84,48800.0,15.3771,15.3771,15.3497,15.368,48800.0
2014-05-21 13:40:00,16.85,16.86,16.84,16.85,45200.0,15.3771,15.3862,15.368,15.3771,45200.0
2014-05-21 13:50:00,16.84,16.87,16.84,16.86,42800.0,15.368,15.3954,15.368,15.3862,42800.0
2014-05-21 14:00:00,16.86,16.93,16.83,16.85,225200.0,15.3862,15.4501,15.3589,15.3771,225200.0
2014-05-21 14:10:00,16.85,16.85,16.78,16.85,156800.0,15.3771,15.3771,15.3132,15.3771,156800.0
2014-05-21 14:20:00,16.85,16.88,16.83,16.87,96400.0,15.3771,15.4045,15.3589,15.3954,96400.0
2014-05-21 14:30:00,16.88,16.9,16.86,16.87,45200.0,15.4045,15.4227,15.3862,15.3954,45200.0
2014-05-21 14:40:00,16.89,16.92,16.88,16.91,86400.0,15.4136,15.441,15.4045,15.4319,86400.0
2014-05-21 14:50:00,16.91,16.91,16.88,16.9,67600.0,15.4319,15.4319,15.4045,15.4227,67600.0
2014-05-21 15:00:00,16.89,16.92,16.89,16.92,87200.0,15.4136,15.441,15.4136,15.441,87200.0
2014-05-21 15:10:00,16.93,16.98,16.93,16.94,139600.0,15.4501,15.4958,15.4501,15.4593,139600.0
2014-05-21 15:20:00,16.95,16.95,16.93,16.94,77200.0,15.4684,15.4684,15.4501,15.4593,77200.0
2014-05-21 15:30:00,16.95,16.96,16.92,16.92,34800.0,15.4684,15.4775,15.441,15.441,34800.0
2014-05-21 15:40:00,16.93,16.94,16.92,16.93,156800.0,15.4501,15.4593,15.441,15.4501,156800.0
2014-05-21 15:50:00,16.93,16.96,16.93,16.95,298000.0,15.4501,15.4775,15.4501,15.4684,298000.0
2014-05-22 09:30:00,16.97,16.99,16.89,16.96,176400.0,15.4866,15.5049,15.4136,15.4775,176400.0
2014-05-22 09:40:00,16.94,17.06,16.93,17.04,252800.0,15.4593,15.5688,15.4501,15.5505,252800.0
2014-05-22 09:50:00,17.04,17.06,17.02,17.03,78000.0,15.5505,15.5688,15.5323,15.5414,78000.0
2014-05-22 10:00:00,17.04,17.06,16.96,16.99,96800.0,15.5505,15.5688,15.4775,15.5049,96800.0
2014-05-22 10:10:00,16.98,17.05,16.98,17.04,62400.0,15.4958,15.5596,15.4958,15.5505,62400.0
2014-05-22 10:20:00,17.03,17.05,17.0,17.01,47200.0,15.5414,15.5596,15.514,15.5231,47200.0
2014-05-22 10:30:00,17.01,17.07,17.01,17.07,45200.0,15.5231,15.5779,15.5231,15.5779,45200.0
2014-05-22 10:40:00,17.06,17.09,17.03,17.09,72800.0,15.5688,15.5961,15.5414,15.5961,72800.0
2014-05-22 10:50:00,17.1,17.11,17.09,17.09,62800.0,15.6053,15.6144,15.5961,15.5961,62800.0
2014-05-22 11:00:00,17.09,17.1,17.07,17.07,104400.0,15.5961,15.6053,15.5779,15.5779,104400.0
2014-05-22 11:10:00,17.08,17.1,17.07,17.1,50400.0,15.587,15.6053,15.5779,15.6053,50400.0
2014-05-22 11:20:00,17.1,17.14,17.1,17.13,112800.0,15.6053,15.6418,15.6053,15.6326,112800.0
2014-05-22 11:30:00,17.14,17.17,17.13,17.13,58000.0,15.6418,15.6691,15.6326,15.6326,58000.0
2014-05-22 11:40:00,17.13,17.13,17.11,17.12,29200.0,15.6326,15.6326,15.6144,15.6235,29200.0
2014-05-22 11:50:00,17.12,17.14,17.12,17.14,21200.0,15.6235,15.6418,15.6235,15.6418,21200.0
2014-05-22 12:00:00,17.12,17.13,17.11,17.12,39200.0,15.6235,15.6326,15.6144,15.6235,39200.0
2014-05-22 12:10:00,17.11,17.11,17.1,17.11,66800.0,15.6144,15.6144,15.6053,15.6144,66800.0
2014-05-22 12:20:00,17.11,17.13,17.1,17.13,13600.0,15.6144,15.6326,15.6053,15.6326,13600.0
2014-05-22 12:30:00,17.12,17.13,17.11,17.13,10400.0,15.6235,15.6326,15.6144,15.6326,10400.0
2014-05-22 12:40:00,17.13,17.13,17.12,17.13,16400.0,15.6326,15.6326,15.6235,15.6326,16400.0
2014-05-22 12:50:00,17.1,17.11,17.1,17.1,6400.0,15.6053,15.6144,15.6053,15.6053,6400.0
2014-05-22 13:00:00,17.11,17.13,17.11,17.12,10000.0,15.6144,15.6326,15.6144,15.6235,10000.0
2014-05-22 13:10:00,17.11,17.12,17.11,17.11,78800.0,15.6144,15.6235,15.6144,15.6144,78800.0
2014-05-22 13:20:00,17.12,17.16,17.11,17.16,47200.0,15.6235,15.66,15.6144,15.66,47200.0
2014-05-22 13:30:00,17.15,17.16,17.14,17.15,11600.0,15.6509,15.66,15.6418,15.6509,11600.0
2014-05-22 13:40:00,17.16,17.16,17.15,17.16,16800.0,15.66,15.66,15.6509,15.66,16800.0
2014-05-22 13:50:00,17.15,17.17,17.15,17.15,14000.0,15.6509,15.6691,15.6509,15.6509,14000.0
2014-05-22 14:00:00,17.15,17.15,17.14,17.15,25600.0,15.6509,15.6509,15.6418,15.6509,25600.0
2014-05-22 14:10:00,17.15,17.16,17.15,17.15,27200.0,15.6509,15.66,15.6509,15.6509,27200.0
2014-05-22 14:20:00,17.16,17.16,17.15,17.15,31600.0,15.66,15.66,15.6509,15.6509,31600.0
2014-05-22 14:30:00,17.16,17.16,17.15,17.15,28400.0,15.66,15.66,15.6509,15.6509,28400.0
2014-05-22 14:40:00,17.15,17.16,17.15,17.15,30000.0,15.6509,15.66,15.6509,15.6509,30000.0
2014-05-22 14:50:00,17.17,17.18,17.15,17.18,64400.0,15.6691,15.6783,15.6509,15.6783,64400.0
2014-05-22 15:00:00,17.17,17.17,17.12,17.13,20800.0,15.6691,15.6691,15.6235,15.6326,20800.0
2014-05-22 15:10:00,17.12,17.14,17.11,17.13,45600.0,15.6235,15.6418,15.6144,15.6326,45600.0
2014-05-22 15:20:00,17.14,17.14,17.11,17.11,34800.0,15.6418,15.6418,15.6144,15.6144,34800.0
2014-05-22 15:30:00,17.12,17.13,17.11,17.13,51600.0,15.6235,15.6326,15.6144,15.6326,51600.0
2014-05-22 15:40:00,17.12,17.13,17.08,17.1,136400.0,15.6235,15.6326,15.587,15.6053,136400.0
2014-05-22 15:50:00,17.09,17.1,17.07,17.08,93200.0,15.5961,15.6053,15.5779,15.587,93200.0
2014-05-23 09:30:00,17.12,17.16,17.1,17.12,770000.0,15.6235,15.66,15.6053,15.6235,770000.0
2014-05-23 09:40:00,17.12,17.16,17.11,17.11,78800.0,15.6235,15.66,15.6144,15.6144,78800.0
2014-05-23 09:50:00,17.11,17.16,17.1,17.15,121200.0,15.6144,15.66,15.6053,15.6509,121200.0
2014-05-23 10:00:00,17.16,17.18,17.14,17.18,164000.0,15.66,15.6783,15.6418,15.6783,164000.0
2014-05-23 10:10:00,17.18,17.2,17.18,17.19,108800.0,15.6783,15.6965,15.6783,15.6874,108800.0
2014-05-23 10:20:00,17.2,17.22,17.18,17.22,63200.0,15.6965,15.7148,15.6783,15.7148,63200.0
2014-05-23 10:30:00,17.22,17.24,17.22,17.23,118800.0,15.7148,15.733,15.7148,15.7239,118800.0
2014-05-23 10:40:00,17.23,17.24,17.22,17.23,35600.0,15.7239,15.733,15.7148,15.7239,35600.0
2014-05-23 10:50:00,17.23,17.23,17.21,17.23,47600.0,15.7239,15.7239,15.7056,15.7239,47600.0
2014-05-23 11:00:00,17.23,17.24,17.21,17.23,63200.0,15.7239,15.733,15.7056,15.7239,63200.0
2014-05-23 11:10:00,17.24,17.25,17.23,17.25,78800.0,15.733,15.7422,15.7239,15.7422,78800.0
2014-05-23 11:20:00,17.24,17.25,17.22,17.22,76000.0,15.733,15.7422,15.7148,15.7148,76000.0
2014-05-23 11:30:00,17.22,17.24,17.22,17.23,24800.0,15.7148,15.733,15.7148,15.7239,24800.0
2014-05-23 11:40:00,17.24,17.25,17.23,17.23,16000.0,15.733,15.7422,15.7239,15.7239,16000.0
2014-05-23 11:50:00,17.25,17.25,17.23,17.24,49600.0,15.7422,15.7422,15.7239,15.733,49600.0
2014-05-23 12:00:00,17.24,17.25,17.24,17.25,32000.0,15.733,15.7422,15.733,15.7422,32000.0
2014-05-23 12:10:00,17.25,17.26,17.25,17.25,21600.0,15.7422,15.7513,15.7422,15.7422,21600.0
2014-05-23 12:20:00,17.25,17.25,17.24,17.25,24400.0,15.7422,15.7422,15.733,15.7422,24400.0
2014-05-23 12:30:00,17.25,17.26,17.25,17.25,49200.0,15.7422,15.7513,15.7422,15.7422,49200.0
2014-05-23 12:40:00,17.25,17.26,17.25,17.26,50000.0,15.7422,15.7513,15.7422,15.7513,50000.0
2014-05-23 12:50:00,17.26,17.28,17.26,17.26,53600.0,15.7513,15.7695,15.7513,15.7513,53600.0
2014-05-23 13:00:00,17.25,17.26,17.25,17.25,10400.0,15.7422,15.7513,15.7422,15.7422,10400.0
2014-05-23 13:10:00,17.26,17.26,17.23,17.24,52800.0,15.7513,15.7513,15.7239,15.733,52800.0
2014-05-23 13:20:00,17.24,17.25,17.23,17.25,142800.0,15.733,15.7422,15.7239,15.7422,142800.0
2014-05-23 13:30:00,17.25,17.25,17.23,17.25,182400.0,15.7422,15.7422,15.7239,15.7422,182400.0
2014-05-23 13:40:00,17.24,17.25,17.24,17.25,41200.0,15.733,15.7422,15.733,15.7422,41200.0
2014-05-23 13:50:00,17.25,17.26,17.24,17.25,44800.0,15.7422,15.7513,15.733,15.7422,44800.0
2014-05-23 14:00:00,17.25,17.25,17.25,17.25,119600.0,15.7422,15.7422,15.7422,15.7422,119600.0
2014-05-23 14:10:00,17.25,17.26,17.24,17.25,102800.0,15.7422,15.7513,15.733,15.7422,102800.0
2014-05-23 14:20:00,17.24,17.27,17.24,17.26,32400.0,15.733,15.7604,15.733,15.7513,32400.0
2014-05-23 14:30:00,17.26,17.27,17.26,17.26,23600.0,15.7513,15.7604,15.7513,15.7513,23600.0
2014-05-23 14:40:00,17.26,17.26,17.25,17.25,27600.0,15.7513,15.7513,15.7422,15.7422,27600.0
2014-05-23 14:50:00,17.27,17.27,17.27,17.27,30400.0,15.7604,15.7604,15.7604,15.7604,30400.0
2014-05-23 15:00:00,17.27,17.28,17.27,17.28,31600.0,15.7604,15.7695,15.7604,15.7695,31600.0
2014-05-23 15:10:00,17.28,17.3,17.28,17.29,65600.0,15.7695,15.7878,15.7695,15.7787,65600.0
2014-05-23 15:20:00,17.28,17.3,17.28,17.3,51600.0,15.7695,15.7878,15.7695,15.7878,51600.0
2014-05-23 15:30:00,17.3,17.31,17.29,17.3,106000.0,15.7878,15.7969,15.7787,15.7878,106000.0
2014-05-23 15:40:00,17.3,17.3,17.29,17.3,183600.0,15.7878,15.7878,15.7787,15.7878,183600.0
2014-05-23 15:50:00,17.3,17.32,17.29,17.3,637200.0,15.7878,15.806,15.7787,15.7878,637200.0
2014-05-27 09:30:00,17.48,17.51,17.46,17.46,392400.0,15.952,15.9794,15.9338,15.9338,392400.0
2014-05-27 09:40:00,17.47,17.54,17.47,17.53,262800.0,15.9429,16.0068,15.9429,15.9977,262800.0
2014-05-27 09:50:00,17.54,17.54,17.49,17.49,107200.0,16.0068,16.0068,15.9612,15.9612,107200.0
2014-05-27 10:00:00,17.5,17.52,17.49,17.51,92800.0,15.9703,15.9886,15.9612,15.9794,92800.0
2014-05-27 10:10:00,17.51,17.57,17.5,17.56,114000.0,15.9794,16.0342,15.9703,16.0251,114000.0
2014-05-27 10:20:00,17.57,17.58,17.55,17.58,57200.0,16.0342,16.0433,16.0159,16.0433,57200.0
2014-05-27 10:30:00,17.58,17.59,17.56,17.56,59600.0,16.0433,16.0524,16.0251,16.0251,59600.0
2014-05-27 10:40:00,17.56,17.59,17.55,17.59,54000.0,16.0251,16.0524,16.0159,16.0524,54000.0
2014-05-27 10:50:00,17.58,17.58,17.56,17.58,23600.0,16.0433,16.0433,16.0251,16.0433,23600.0
2014-05-27 11:00:00,17.57,17.59,17.57,17.58,24400.0,16.0342,16.0524,16.0342,16.0433,24400.0
2014-05-27 11:10:00,17.58,17.58,17.55,17.55,30000.0,16.0433,16.0433,16.0159,16.0159,30000.0
2014-05-27 11:20:00,17.55,17.55,17.53,17.53,24800.0,16.0159,16.0159,15.9977,15.9977,24800.0
2014-05-27 11:30:00,17.53,17.55,17.53,17.55,8400.0,15.9977,16.0159,15.9977,16.0159,8400.0
2014-05-27 11:40:00,17.56,17.56,17.52,17.54,59200.0,16.0251,16.0251,15.9886,16.0068,59200.0
2014-05-27 11:50:00,17.54,17.54,17.53,17.53,38400.0,16.0068,16.0068,15.9977,15.9977,38400.0
2014-05-27 12:00:00,17.53,17.54,17.52,17.54,38000.0,15.9977,16.0068,15.9886,16.0068,38000.0
2014-05-27 12:10:00,17.54,17.56,17.53,17.53,22400.0,16.0068,16.0251,15.9977,15.9977,22400.0
2014-05-27 12:20:00,17.53,17.53,17.48,17.49,46400.0,15.9977,15.9977,15.952,15.9612,46400.0
2014-05-27 12:30:00,17.5,17.52,17.49,17.52,34800.0,15.9703,15.9886,15.9612,15.9886,34800.0
2014-05-27 12:40:00,17.53,17.54,17.51,17.54,15200.0,15.9977,16.0068,15.9794,16.0068,15200.0
2014-05-27 12:50:00,17.54,17.54,17.51,17.53,32800.0,16.0068,16.0068,15.9794,15.9977,32800.0
2014-05-27 13:00:00,17.51,17.53,17.5,17.52,10400.0,15.9794,15.9977,15.9703,15.9886,10400.0
2014-05-27 13:10:00,17.5,17.53,17.5,17.53,10400.0,15.9703,15.9977,15.9703,15.9977,10400.0
2014-05-27 13:20:00,17.54,17.54,17.52,17.52,28000.0,16.0068,16.0068,15.9886,15.9886,28000.0
2014-05-27 13:30:00,17.5,17.51,17.49,17.5,76400.0,15.9703,15.9794,15.9612,15.9703,76400.0
2014-05-27 13:40:00,17.49,17.54,17.49,17.53,126000.0,15.9612,16.0068,15.9612,15.9977,126000.0
2014-05-27 13:50:00,17.52,17.55,17.52,17.53,44400.0,15.9886,16.0159,15.9886,15.9977,44400.0
2014-05-27 14:00:00,17.53,17.54,17.52,17.53,30000.0,15.9977,16.0068,15.9886,15.9977,30000.0
2014-05-27 14:10:00,17.53,17.54,17.52,17.54,16000.0,15.9977,16.0068,15.9886,16.0068,16000.0
2014-05-27 14:20:00,17.54,17.56,17.54,17.55,37200.0,16.0068,16.0251,16.0068,16.0159,37200.0
2014-05-27 14:30:00,17.56,17.56,17.52,17.52,38400.0,16.0251,16.0251,15.9886,15.9886,38400.0
2014-05-27 14:40:00,17.52,17.53,17.52,17.53,18800.0,15.9886,15.9977,15.9886,15.9977,18800.0
2014-05-27 14:50:00,17.54,17.55,17.54,17.54,69200.0,16.0068,16.0159,16.0068,16.0068,69200.0
2014-05-27 15:00:00,17.55,17.56,17.54,17.56,32800.0,16.0159,16.0251,16.0068,16.0251,32800.0
2014-05-27 15:10:00,17.55,17.59,17.55,17.57,154800.0,16.0159,16.0524,16.0159,16.0342,154800.0
2014-05-27 15:20:00,17.58,17.59,17.58,17.58,111600.0,16.0433,16.0524,16.0433,16.0433,111600.0
2014-05-27 15:30:00,17.58,17.58,17.56,17.58,93600.0,16.0433,16.0433,16.0251,16.0433,93600.0
2014-05-27 15:40:00,17.59,17.61,17.59,17.6,155600.0,16.0524,16.0707,16.0524,16.0616,155600.0
2014-05-27 15:50:00,17.61,17.61,17.57,17.6,167200.0,16.0707,16.0707,16.0342,16.0616,167200.0
2014-05-28 09:30:00,17.59,17.64,17.55,17.57,517600.0,16.0524,16.0981,16.0159,16.0342,517600.0
2014-05-28 09:40:00,17.56,17.62,17.56,17.61,136000.0,16.0251,16.0798,16.0251,16.0707,136000.0
2014-05-28 09:50:00,17.62,17.66,17.56,17.58,150000.0,16.0798,16.1163,16.0251,16.0433,150000.0
2014-05-28 10:00:00,17.55,17.58,17.52,17.56,242000.0,16.0159,16.0433,15.9886,16.0251,242000.0
2014-05-28 10:10:00,17.54,17.54,17.5,17.5,96800.0,16.0068,16.0068,15.9703,15.9703,96800.0
2014-05-28 10:20:00,17.51,17.56,17.5,17.56,25200.0,15.9794,16.0251,15.9703,16.0251,25200.0
2014-05-28 10:30:00,17.56,17.56,17.52,17.52,49200.0,16.0251,16.0251,15.9886,15.9886,49200.0
2014-05-28 10:40:00,17.53,17.53,17.48,17.52,110800.0,15.9977,15.9977,15.952,15.9886,110800.0
2014-05-28 10:50:00,17.52,17.55,17.51,17.55,60400.0,15.9886,16.0159,15.9794,16.0159,60400.0
2014-05-28 11:00:00,17.54,17.59,17.54,17.58,92400.0,16.0068,16.0524,16.0068,16.0433,92400.0
2014-05-28 11:10:00,17.59,17.6,17.58,17.58,95200.0,16.0524,16.0616,16.0433,16.0433,95200.0
2014-05-28 11:20:00,17.59,17.6,17.59,17.59,24000.0,16.0524,16.0616,16.0524,16.0524,24000.0
2014-05-28 11:30:00,17.59,17.64,17.59,17.64,90000.0,16.0524,16.0981,16.0524,16.0981,90000.0
2014-05-28 11:40:00,17.64,17.65,17.61,17.62,54800.0,16.0981,16.1072,16.0707,16.0798,54800.0
2014-05-28 11:50:00,17.61,17.62,17.61,17.61,13600.0,16.0707,16.0798,16.0707,16.0707,13600.0
2014-05-28 12:00:00,17.61,17.64,17.61,17.63,33600.0,16.0707,16.0981,16.0707,16.0889,33600.0
2014-05-28 12:10:00,17.63,17.66,17.61,17.62,94400.0,16.0889,16.1163,16.0707,16.0798,94400.0
2014-05-28 12:20:00,17.63,17.63,17.59,17.59,26400.0,16.0889,16.0889,16.0524,16.0524,26400.0
2014-05-28 12:30:00,17.6,17.6,17.58,17.6,29200.0,16.0616,16.0616,16.0433,16.0616,29200.0
2014-05-28 12:40:00,17.6,17.61,17.59,17.61,45600.0,16.0616,16.0707,16.0524,16.0707,45600.0
2014-05-28 12:50:00,17.61,17.61,17.59,17.6,98400.0,16.0707,16.0707,16.0524,16.0616,98400.0
2014-05-28 13:00:00,17.61,17.61,17.6,17.61,21600.0,16.0707,16.0707,16.0616,16.0707,21600.0
2014-05-28 13:10:00,17.61,17.64,17.61,17.64,55600.0,16.0707,16.0981,16.0707,16.0981,55600.0
2014-05-28 13:20:00,17.65,17.65,17.64,17.64,104800.0,16.1072,16.1072,16.0981,16.0981,104800.0
2014-05-28 13:30:00,17.65,17.66,17.65,17.65,46000.0,16.1072,16.1163,16.1072,16.1072,46000.0
2014-05-28 13:40:00,17.65,17.65,17.63,17.64,16400.0,16.1072,16.1072,16.0889,16.0981,16400.0
2014-05-28 13:50:00,17.64,17.68,17.64,17.67,62000.0,16.0981,16.1346,16.0981,16.1254,62000.0
2014-05-28 14:00:00,17.67,17.68,17.64,17.64,26800.0,16.1254,16.1346,16.0981,16.0981,26800.0
2014-05-28 14:10:00,17.65,17.65,17.63,17.63,10000.0,16.1072,16.1072,16.0889,16.0889,10000.0
2014-05-28 14:20:00,17.64,17.65,17.63,17.64,10400.0,16.0981,16.1072,16.0889,16.0981,10400.0
2014-05-28 14:30:00,17.63,17.63,17.61,17.62,18000.0,16.0889,16.0889,16.0707,16.0798,18000.0
2014-05-28 14:40:00,17.62,17.63,17.61,17.63,99200.0,16.0798,16.0889,16.0707,16.0889,99200.0
2014-05-28 14:50:00,17.64,17.65,17.64,17.64,65200.0,16.0981,16.1072,16.0981,16.0981,65200.0
2014-05-28 15:00:00,17.64,17.67,17.64,17.64,26000.0,16.0981,16.1254,16.0981,16.0981,26000.0
2014-05-28 15:10:00,17.63,17.67,17.63,17.67,14000.0,16.0889,16.1254,16.0889,16.1254,14000.0
2014-05-28 15:20:00,17.67,17.67,17.65,17.66,10000.0,16.1254,16.1254,16.1072,16.1163,10000.0
2014-05-28 15:30:00,17.66,17.67,17.63,17.63,20400.0,16.1163,16.1254,16.0889,16.0889,20400.0
2014-05-28 15:40:00,17.64,17.64,17.6,17.61,137600.0,16.0981,16.0981,16.0616,16.0707,137600.0
2014-05-28 15:50:00,17.61,17.61,17.54,17.55,227200.0,16.0707,16.0707,16.0068,16.0159,227200.0
2014-05-29 09:30:00,17.69,17.72,17.66,17.69,240400.0,16.1437,16.1711,16.1163,16.1437,240400.0
2014-05-29 09:40:00,17.7,17.71,17.66,17.66,218000.0,16.1528,16.1619,16.1163,16.1163,218000.0
2014-05-29 09:50:00,17.66,17.7,17.64,17.7,128800.0,16.1163,16.1528,16.0981,16.1528,128800.0
2014-05-29 10:00:00,17.67,17.7,17.6,17.62,213200.0,16.1254,16.1528,16.0616,16.0798,213200.0
2014-05-29 10:10:00,17.63,17.63,17.55,17.58,337600.0,16.0889,16.0889,16.0159,16.0433,337600.0
2014-05-29 10:20:00,17.58,17.61,17.58,17.61,60400.0,16.0433,16.0707,16.0433,16.0707,60400.0
2014-05-29 10:30:00,17.6,17.62,17.59,17.61,53200.0,16.0616,16.0798,16.0524,16.0707,53200.0
2014-05-29 10:40:00,17.61,17.67,17.6,17.66,110000.0,16.0707,16.1254,16.0616,16.1163,110000.0
2014-05-29 10:50:00,17.66,17.66,17.65,17.66,80800.0,16.1163,16.1163,16.1072,16.1163,80800.0
2014-05-29 11:00:00,17.66,17.67,17.64,17.67,113200.0,16.1163,16.1254,16.0981,16.1254,113200.0
2014-05-29 11:10:00,17.67,17.69,17.65,17.68,76000.0,16.1254,16.1437,16.1072,16.1346,76000.0
2014-05-29 11:20:00,17.67,17.67,17.67,17.67,17600.0,16.1254,16.1254,16.1254,16.1254,17600.0
2014-05-29 11:30:00,17.69,17.71,17.68,17.68,75200.0,16.1437,16.1619,16.1346,16.1346,75200.0
2014-05-29 11:40:00,17.68,17.68,17.66,17.67,20400.0,16.1346,16.1346,16.1163,16.1254,20400.0
2014-05-29 11:50:00,17.67,17.67,17.65,17.66,11600.0,16.1254,16.1254,16.1072,16.1163,11600.0
2014-05-29 12:00:00,17.66,17.68,17.66,17.68,8800.0,16.1163,16.1346,16.1163,16.1346,8800.0
2014-05-29 12:10:00,17.7,17.7,17.67,17.68,67200.0,16.1528,16.1528,16.1254,16.1346,67200.0
2014-05-29 12:20:00,17.68,17.68,17.65,17.66,31600.0,16.1346,16.1346,16.1072,16.1163,31600.0
2014-05-29 12:30:00,17.67,17.67,17.66,17.66,16800.0,16.1254,16.1254,16.1163,16.1163,16800.0
2014-05-29 12:40:00,17.66,17.68,17.66,17.67,10000.0,16.1163,16.1346,16.1163,16.1254,10000.0
2014-05-29 12:50:00,17.67,17.68,17.67,17.67,6400.0,16.1254,16.1346,16.1254,16.1254,6400.0
2014-05-29 13:00:00,17.68,17.68,17.67,17.67,20800.0,16.1346,16.1346,16.1254,16.1254,20800.0
2014-05-29 13:10:00,17.67,17.67,17.67,17.67,2000.0,16.1254,16.1254,16.1254,16.1254,2000.0
2014-05-29 13:20:00,17.67,17.67,17.67,17.67,10000.0,16.1254,16.1254,16.1254,16.1254,10000.0
2014-05-29 13:30:00,17.67,17.67,17.66,17.66,52400.0,16.1254,16.1254,16.1163,16.1163,52400.0
2014-05-29 13:40:00,17.66,17.7,17.66,17.69,94000.0,16.1163,16.1528,16.1163,16.1437,94000.0
2014-05-29 13:50:00,17.68,17.69,17.68,17.68,7200.0,16.1346,16.1437,16.1346,16.1346,7200.0
2014-05-29 14:00:00,17.68,17.68,17.67,17.68,12400.0,16.1346,16.1346,16.1254,16.1346,12400.0
2014-05-29 14:10:00,17.7,17.71,17.7,17.71,37600.0,16.1528,16.1619,16.1528,16.1619,37600.0
2014-05-29 14:20:00,17.71,17.73,17.7,17.72,62800.0,16.1619,16.1802,16.1528,16.1711,62800.0
2014-05-29 14:30:00,17.72,17.78,17.71,17.77,150400.0,16.1711,16.2258,16.1619,16.2167,150400.0
2014-05-29 14:40:00,17.77,17.77,17.75,17.77,122000.0,16.2167,16.2167,16.1984,16.2167,122000.0
2014-05-29 14:50:00,17.77,17.78,17.76,17.77,74400.0,16.2167,16.2258,16.2076,16.2167,74400.0
2014-05-29 15:00:00,17.78,17.81,17.77,17.79,101200.0,16.2258,16.2532,16.2167,16.235,101200.0
2014-05-29 15:10:00,17.79,17.79,17.78,17.79,88000.0,16.235,16.235,16.2258,16.235,88000.0
2014-05-29 15:20:00,17.79,17.82,17.79,17.82,62000.0,16.235,16.2623,16.235,16.2623,62000.0
2014-05-29 15:30:00,17.82,17.82,17.79,17.79,109600.0,16.2623,16.2623,16.235,16.235,109600.0
2014-05-29 15:40:00,17.79,17.81,17.78,17.81,70800.0,16.235,16.2532,16.2258,16.2532,70800.0
2014-05-29 15:50:00,17.81,17.83,17.81,17.83,258000.0,16.2532,16.2715,16.2532,16.2715,258000.0
2014-05-30 09:30:00,17.78,17.8,17.73,17.75,148800.0,16.2258,16.2441,16.1802,16.1984,148800.0
2014-05-30 09:40:00,17.75,17.8,17.75,17.77,133600.0,16.1984,16.2441,16.1984,16.2167,133600.0
2014-05-30 09:50:00,17.77,17.81,17.76,17.79,88800.0,16.2167,16.2532,16.2076,16.235,88800.0
2014-05-30 10:00:00,17.77,17.83,17.77,17.83,109600.0,16.2167,16.2715,16.2167,16.2715,109600.0
2014-05-30 10:10:00,17.82,17.87,17.82,17.84,267200.0,16.2623,16.308,16.2623,16.2806,267200.0
2014-05-30 10:20:00,17.84,17.85,17.83,17.85,124400.0,16.2806,16.2897,16.2715,16.2897,124400.0
2014-05-30 10:30:00,17.85,17.86,17.82,17.82,49200.0,16.2897,16.2988,16.2623,16.2623,49200.0
2014-05-30 10:40:00,17.83,17.83,17.82,17.82,88400.0,16.2715,16.2715,16.2623,16.2623,88400.0
2014-05-30 10:50:00,17.83,17.86,17.83,17.85,101600.0,16.2715,16.2988,16.2715,16.2897,101600.0
2014-05-30 11:00:00,17.86,17.87,17.85,17.85,69200.0,16.2988,16.308,16.2897,16.2897,69200.0
2014-05-30 11:10:00,17.86,17.88,17.86,17.87,149600.0,16.2988,16.3171,16.2988,16.308,149600.0
2014-05-30 11:20:00,17.87,17.88,17.83,17.83,86000.0,16.308,16.3171,16.2715,16.2715,86000.0
2014-05-30 11:30:00,17.83,17.86,17.83,17.86,92400.0,16.2715,16.2988,16.2715,16.2988,92400.0
2014-05-30 11:40:00,17.86,17.88,17.85,17.87,79200.0,16.2988,16.3171,16.2897,16.308,79200.0
2014-05-30 11:50:00,17.87,17.87,17.86,17.86,50400.0,16.308,16.308,16.2988,16.2988,50400.0
2014-05-30 12:00:00,17.86,17.86,17.85,17.85,39600.0,16.2988,16.2988,16.2897,16.2897,39600.0
2014-05-30 12:10:00,17.84,17.86,17.83,17.85,83600.0,16.2806,16.2988,16.2715,16.2897,83600.0
2014-05-30 12:20:00,17.86,17.86,17.84,17.85,87200.0,16.2988,16.2988,16.2806,16.2897,87200.0
2014-05-30 12:30:00,17.84,17.84,17.77,17.77,190000.0,16.2806,16.2806,16.2167,16.2167,190000.0
2014-05-30 12:40:00,17.76,17.79,17.75,17.78,90000.0,16.2076,16.235,16.1984,16.2258,90000.0
2014-05-30 12:50:00,17.79,17.79,17.77,17.78,75200.0,16.235,16.235,16.2167,16.2258,75200.0
2014-05-30 13:00:00,17.78,17.81,17.76,17.8,48800.0,16.2258,16.2532,16.2076,16.2441,48800.0
2014-05-30 13:10:00,17.81,17.81,17.78,17.79,57200.0,16.2532,16.2532,16.2258,16.235,57200.0
2014-05-30 13:20:00,17.78,17.8,17.77,17.8,88000.0,16.2258,16.2441,16.2167,16.2441,88000.0
2014-05-30 13:30:00,17.79,17.79,17.76,17.78,46400.0,16.235,16.235,16.2076,16.2258,46400.0
2014-05-30 13:40:00,17.78,17.79,17.76,17.78,18000.0,16.2258,16.235,16.2076,16.2258,18000.0
2014-05-30 13:50:00,17.78,17.81,17.78,17.81,38400.0,16.2258,16.2532,16.2258,16.2532,38400.0
2014-05-30 14:00:00,17.8,17.84,17.8,17.84,49600.0,16.2441,16.2806,16.2441,16.2806,49600.0
2014-05-30 14:10:00,17.84,17.86,17.84,17.85,113600.0,16.2806,16.2988,16.2806,16.2897,113600.0
2014-05-30 14:20:00,17.86,17.87,17.85,17.87,88000.0,16.2988,16.308,16.2897,16.308,88000.0
2014-05-30 14:30:00,17.87,17.87,17.84,17.86,173600.0,16.308,16.308,16.2806,16.2988,173600.0
2014-05-30 14:40:00,17.86,17.9,17.86,17.89,177600.0,16.2988,16.3353,16.2988,16.3262,177600.0
2014-05-30 14:50:00,17.89,17.89,17.85,17.85,70400.0,16.3262,16.3262,16.2897,16.2897,70400.0
2014-05-30 15:00:00,17.84,17.86,17.84,17.85,124800.0,16.2806,16.2988,16.2806,16.2897,124800.0
2014-05-30 15:10:00,17.85,17.86,17.85,17.85,14800.0,16.2897,16.2988,16.2897,16.2897,14800.0
2014-05-30 15:20:00,17.85,17.85,17.82,17.85,44400.0,16.2897,16.2897,16.2623,16.2897,44400.0
2014-05-30 15:30:00,17.85,17.9,17.85,17.87,191600.0,16.2897,16.3353,16.2897,16.308,191600.0
2014-05-30 15:40:00,17.87,17.91,17.87,17.91,94800.0,16.308,16.3445,16.308,16.3445,94800.0
2014-05-30 15:50:00,17.91,17.95,17.9,17.91,250400.0,16.3445,16.381,16.3353,16.3445,250400.0
2014-06-02 09:30:00,17.99,17.99,17.93,17.95,166400.0,16.4175,16.4175,16.3627,16.381,166400.0
2014-06-02 09:40:00,17.96,17.96,17.86,17.86,82000.0,16.3901,16.3901,16.2988,16.2988,82000.0
2014-06-02 09:50:00,17.87,17.92,17.87,17.89,35600.0,16.308,16.3536,16.308,16.3262,35600.0
2014-06-02 10:00:00,17.86,17.87,17.72,17.72,252400.0,16.2988,16.308,16.1711,16.1711,252400.0
2014-06-02 10:10:00,17.72,17.83,17.72,17.82,116800.0,16.1711,16.2715,16.1711,16.2623,116800.0
2014-06-02 10:20:00,17.83,17.83,17.78,17.82,46800.0,16.2715,16.2715,16.2258,16.2623,46800.0
2014-06-02 10:30:00,17.82,17.84,17.8,17.84,71200.0,16.2623,16.2806,16.2441,16.2806,71200.0
2014-06-02 10:40:00,17.84,17.84,17.78,17.78,105600.0,16.2806,16.2806,16.2258,16.2258,105600.0
2014-06-02 10:50:00,17.78,17.83,17.77,17.83,24000.0,16.2258,16.2715,16.2167,16.2715,24000.0
2014-06-02 11:00:00,17.83,17.89,17.81,17.89,112400.0,16.2715,16.3262,16.2532,16.3262,112400.0
2014-06-02 11:10:00,17.89,17.91,17.89,17.9,111200.0,16.3262,16.3445,16.3262,16.3353,111200.0
2014-06-02 11:20:00,17.91,17.98,17.9,17.97,209600.0,16.3445,16.4083,16.3353,16.3992,209600.0
2014-06-02 11:30:00,17.97,17.98,17.94,17.94,56400.0,16.3992,16.4083,16.3718,16.3718,56400.0
2014-06-02 11:40:00,17.95,17.96,17.95,17.96,36000.0,16.381,16.3901,16.381,16.3901,36000.0
2014-06-02 11:50:00,17.99,17.99,17.95,17.96,90000.0,16.4175,16.4175,16.381,16.3901,90000.0
2014-06-02 12:00:00,17.96,17.96,17.95,17.95,54000.0,16.3901,16.3901,16.381,16.381,54000.0
2014-06-02 12:10:00,17.96,17.96,17.93,17.93,43600.0,16.3901,16.3901,16.3627,16.3627,43600.0
2014-06-02 12:20:00,17.93,17.95,17.93,17.95,29200.0,16.3627,16.381,16.3627,16.381,29200.0
2014-06-02 12:30:00,17.95,17.95,17.94,17.94,9600.0,16.381,16.381,16.3718,16.3718,9600.0
2014-06-02 12:40:00,17.94,17.96,17.94,17.95,1600.0,16.3718,16.3901,16.3718,16.381,1600.0
2014-06-02 12:50:00,17.96,17.96,17.94,17.95,58400.0,16.3901,16.3901,16.3718,16.381,58400.0
2014-06-02 13:00:00,17.94,17.94,17.92,17.93,22000.0,16.3718,16.3718,16.3536,16.3627,22000.0
2014-06-02 13:10:00,17.94,17.94,17.92,17.92,12800.0,16.3718,16.3718,16.3536,16.3536,12800.0
2014-06-02 13:20:00,17.92,17.96,17.92,17.95,21600.0,16.3536,16.3901,16.3536,16.381,21600.0
2014-06-02 13:30:00,17.95,17.96,17.93,17.94,36000.0,16.381,16.3901,16.3627,16.3718,36000.0
2014-06-02 13:40:00,17.95,17.95,17.92,17.94,40800.0,16.381,16.381,16.3536,16.3718,40800.0
2014-06-02 13:50:00,17.94,17.96,17.94,17.95,14400.0,16.3718,16.3901,16.3718,16.381,14400.0
2014-06-02 14:00:00,17.95,17.97,17.95,17.95,21200.0,16.381,16.3992,16.381,16.381,21200.0
2014-06-02 14:10:00,17.95,17.96,17.93,17.93,29200.0,16.381,16.3901,16.3627,16.3627,29200.0
2014-06-02 14:20:00,17.95,17.98,17.95,17.97,16000.0,16.381,16.4083,16.381,16.3992,16000.0
2014-06-02 14:30:00,17.98,17.98,17.97,17.98,57600.0,16.4083,16.4083,16.3992,16.4083,57600.0
2014-06-02 14:40:00,17.99,17.99,17.96,17.97,102000.0,16.4175,16.4175,16.3901,16.3992,102000.0
2014-06-02 14:50:00,17.97,17.97,17.95,17.95,8400.0,16.3992,16.3992,16.381,16.381,8400.0
2014-06-02 15:00:00,17.95,17.96,17.94,17.96,15600.0,16.381,16.3901,16.3718,16.3901,15600.0
2014-06-02 15:10:00,17.96,17.96,17.91,17.95,47200.0,16.3901,16.3901,16.3445,16.381,47200.0
2014-06-02 15:20:00,17.95,17.95,17.93,17.93,37600.0,16.381,16.381,16.3627,16.3627,37600.0
2014-06-02 15:30:00,17.93,17.97,17.93,17.96,14000.0,16.3627,16.3992,16.3627,16.3901,14000.0
2014-06-02 15:40:00,17.95,18.0,17.95,17.98,94400.0,16.381,16.4266,16.381,16.4083,94400.0
2014-06-02 15:50:00,17.99,18.0,17.96,17.97,146400.0,16.4175,16.4266,16.3901,16.3992,146400.0
2014-06-03 09:30:00,17.84,17.88,17.81,17.88,196400.0,16.2806,16.3171,16.2532,16.3171,196400.0
2014-06-03 09:40:00,17.88,17.88,17.84,17.87,64800.0,16.3171,16.3171,16.2806,16.308,64800.0
2014-06-03 09:50:00,17.88,17.92,17.87,17.92,50800.0,16.3171,16.3536,16.308,16.3536,50800.0
2014-06-03 10:00:00,17.91,17.96,17.91,17.93,144400.0,16.3445,16.3901,16.3445,16.3627,144400.0
2014-06-03 10:10:00,17.93,17.95,17.91,17.92,103600.0,16.3627,16.381,16.3445,16.3536,103600.0
2014-06-03 10:20:00,17.92,17.93,17.9,17.91,38400.0,16.3536,16.3627,16.3353,16.3445,38400.0
2014-06-03 10:30:00,17.91,17.93,17.91,17.92,43600.0,16.3445,16.3627,16.3445,16.3536,43600.0
2014-06-03 10:40:00,17.92,17.92,17.85,17.86,46400.0,16.3536,16.3536,16.2897,16.2988,46400.0
2014-06-03 10:50:00,17.86,17.88,17.83,17.86,62800.0,16.2988,16.3171,16.2715,16.2988,62800.0
2014-06-03 11:00:00,17.86,17.87,17.85,17.87,67200.0,16.2988,16.308,16.2897,16.308,67200.0
2014-06-03 11:10:00,17.87,17.88,17.86,17.88,62800.0,16.308,16.3171,16.2988,16.3171,62800.0
2014-06-03 11:20:00,17.87,17.87,17.86,17.87,50000.0,16.308,16.308,16.2988,16.308,50000.0
2014-06-03 11:30:00,17.86,17.89,17.85,17.85,32800.0,16.2988,16.3262,16.2897,16.2897,32800.0
2014-06-03 11:40:00,17.84,17.84,17.8,17.83,68400.0,16.2806,16.2806,16.2441,16.2715,68400.0
2014-06-03 11:50:00,17.84,17.85,17.83,17.84,46400.0,16.2806,16.2897,16.2715,16.2806,46400.0
2014-06-03 12:00:00,17.85,17.88,17.85,17.87,35600.0,16.2897,16.3171,16.2897,16.308,35600.0
2014-06-03 12:10:00,17.87,17.92,17.87,17.91,43200.0,16.308,16.3536,16.308,16.3445,43200.0
2014-06-03 12:20:00,17.92,17.93,17.9,17.91,61600.0,16.3536,16.3627,16.3353,16.3445,61600.0
2014-06-03 12:30:00,17.91,17.91,17.9,17.9,14000.0,16.3445,16.3445,16.3353,16.3353,14000.0
2014-06-03 12:40:00,17.9,17.91,17.9,17.9,6400.0,16.3353,16.3445,16.3353,16.3353,6400.0
2014-06-03 12:50:00,17.9,17.9,17.89,17.9,8800.0,16.3353,16.3353,16.3262,16.3353,8800.0
2014-06-03 13:00:00,17.91,17.93,17.9,17.93,36000.0,16.3445,16.3627,16.3353,16.3627,36000.0
2014-06-03 13:10:00,17.93,17.94,17.92,17.92,41600.0,16.3627,16.3718,16.3536,16.3536,41600.0
2014-06-03 13:20:00,17.91,17.93,17.91,17.93,15600.0,16.3445,16.3627,16.3445,16.3627,15600.0
2014-06-03 13:30:00,17.93,17.93,17.92,17.92,10000.0,16.3627,16.3627,16.3536,16.3536,10000.0
2014-06-03 13:40:00,17.92,17.93,17.92,17.93,9600.0,16.3536,16.3627,16.3536,16.3627,9600.0
2014-06-03 13:50:00,17.92,17.94,17.92,17.94,9600.0,16.3536,16.3718,16.3536,16.3718,9600.0
2014-06-03 14:00:00,17.93,17.95,17.93,17.94,24400.0,16.3627,16.381,16.3627,16.3718,24400.0
2014-06-03 14:10:00,17.94,17.95,17.93,17.95,32000.0,16.3718,16.381,16.3627,16.381,32000.0
2014-06-03 14:20:00,17.96,17.97,17.96,17.96,51200.0,16.3901,16.3992,16.3901,16.3901,51200.0
2014-06-03 14:30:00,17.97,17.97,17.95,17.97,62000.0,16.3992,16.3992,16.381,16.3992,62000.0
2014-06-03 14:40:00,17.97,17.97,17.95,17.95,71200.0,16.3992,16.3992,16.381,16.381,71200.0
2014-06-03 14:50:00,17.95,17.95,17.92,17.93,68800.0,16.381,16.381,16.3536,16.3627,68800.0
2014-06-03 15:00:00,17.93,17.93,17.9,17.91,58400.0,16.3627,16.3627,16.3353,16.3445,58400.0
2014-06-03 15:10:00,17.92,17.94,17.92,17.94,6800.0,16.3536,16.3718,16.3536,16.3718,6800.0
2014-06-03 15:20:00,17.94,17.96,17.94,17.96,12400.0,16.3718,16.3901,16.3718,16.3901,12400.0
2014-06-03 15:30:00,17.96,17.96,17.94,17.96,24800.0,16.3901,16.3901,16.3718,16.3901,24800.0
2014-06-03 15:40:00,17.96,17.97,17.95,17.96,60800.0,16.3901,16.3992,16.381,16.3901,60800.0
2014-06-03 15:50:00,17.96,17.96,17.95,17.95,136800.0,16.3901,16.3901,16.381,16.381,136800.0
2014-06-04 09:30:00,17.85,17.88,17.83,17.86,523600.0,16.2897,16.3171,16.2715,16.2988,523600.0
2014-06-04 09:40:00,17.86,17.89,17.8,17.89,343600.0,16.2988,16.3262,16.2441,16.3262,343600.0
2014-06-04 09:50:00,17.89,17.92,17.88,17.92,60400.0,16.3262,16.3536,16.3171,16.3536,60400.0
2014-06-04 10:00:00,17.92,17.95,17.9,17.91,220800.0,16.3536,16.381,16.3353,16.3445,220800.0
2014-06-04 10:10:00,17.92,17.95,17.91,17.92,58400.0,16.3536,16.381,16.3445,16.3536,58400.0
2014-06-04 10:20:00,17.92,17.93,17.89,17.9,45200.0,16.3536,16.3627,16.3262,16.3353,45200.0
2014-06-04 10:30:00,17.89,17.93,17.89,17.93,41600.0,16.3262,16.3627,16.3262,16.3627,41600.0
2014-06-04 10:40:00,17.93,17.94,17.92,17.93,39600.0,16.3627,16.3718,16.3536,16.3627,39600.0
2014-06-04 10:50:00,17.93,18.0,17.93,18.0,128800.0,16.3627,16.4266,16.3627,16.4266,128800.0
2014-06-04 11:00:00,18.0,18.02,17.99,18.01,151200.0,16.4266,16.4448,16.4175,16.4357,151200.0
2014-06-04 11:10:00,18.0,18.01,17.99,17.99,26000.0,16.4266,16.4357,16.4175,16.4175,26000.0
2014-06-04 11:20:00,18.0,18.06,17.99,18.05,64400.0,16.4266,16.4814,16.4175,16.4722,64400.0
2014-06-04 11:30:00,18.05,18.05,18.03,18.04,49600.0,16.4722,16.4722,16.454,16.4631,49600.0
2014-06-04 11:40:00,18.03,18.04,18.02,18.02,49600.0,16.454,16.4631,16.4448,16.4448,49600.0
2014-06-04 11:50:00,18.02,18.03,18.02,18.02,39200.0,16.4448,16.454,16.4448,16.4448,39200.0
2014-06-04 12:00:00,18.02,18.04,18.02,18.04,17200.0,16.4448,16.4631,16.4448,16.4631,17200.0
2014-06-04 12:10:00,18.04,18.04,18.03,18.03,32400.0,16.4631,16.4631,16.454,16.454,32400.0
2014-06-04 12:20:00,18.02,18.04,18.02,18.04,12000.0,16.4448,16.4631,16.4448,16.4631,12000.0
2014-06-04 12:30:00,18.03,18.04,18.03,18.04,64800.0,16.454,16.4631,16.454,16.4631,64800.0
2014-06-04 12:40:00,18.04,18.06,18.04,18.06,89600.0,16.4631,16.4814,16.4631,16.4814,89600.0
2014-06-04 12:50:00,18.05,18.07,18.05,18.07,82800.0,16.4722,16.4905,16.4722,16.4905,82800.0
2014-06-04 13:00:00,18.07,18.09,18.07,18.07,52800.0,16.4905,16.5087,16.4905,16.4905,52800.0
2014-06-04 13:10:00,18.07,18.08,18.06,18.07,20400.0,16.4905,16.4996,16.4814,16.4905,20400.0
2014-06-04 13:20:00,18.06,18.07,18.05,18.06,85200.0,16.4814,16.4905,16.4722,16.4814,85200.0
2014-06-04 13:30:00,18.05,18.06,18.05,18.06,30000.0,16.4722,16.4814,16.4722,16.4814,30000.0
2014-06-04 13:40:00,18.06,18.06,18.05,18.05,24400.0,16.4814,16.4814,16.4722,16.4722,24400.0
2014-06-04 13:50:00,18.05,18.08,18.05,18.08,31600.0,16.4722,16.4996,16.4722,16.4996,31600.0
2014-06-04 14:00:00,18.07,18.08,18.06,18.06,64800.0,16.4905,16.4996,16.4814,16.4814,64800.0
2014-06-04 14:10:00,18.06,18.07,18.05,18.07,27600.0,16.4814,16.4905,16.4722,16.4905,27600.0
2014-06-04 14:20:00,18.07,18.07,18.03,18.04,67200.0,16.4905,16.4905,16.454,16.4631,67200.0
2014-06-04 14:30:00,18.04,18.05,18.03,18.04,40400.0,16.4631,16.4722,16.454,16.4631,40400.0
2014-06-04 14:40:00,18.04,18.05,18.01,18.01,27600.0,16.4631,16.4722,16.4357,16.4357,27600.0
2014-06-04 14:50:00,18.01,18.03,18.0,18.03,58000.0,16.4357,16.454,16.4266,16.454,58000.0
2014-06-04 15:00:00,18.03,18.04,18.03,18.03,76000.0,16.454,16.4631,16.454,16.454,76000.0
2014-06-04 15:10:00,18.03,18.05,18.03,18.03,46000.0,16.454,16.4722,16.454,16.454,46000.0
2014-06-04 15:20:00,18.03,18.05,18.03,18.04,16800.0,16.454,16.4722,16.454,16.4631,16800.0
2014-06-04 15:30:00,18.05,18.07,18.04,18.06,66800.0,16.4722,16.4905,16.4631,16.4814,66800.0
2014-06-04 15:40:00,18.06,18.07,18.05,18.05,145200.0,16.4814,16.4905,16.4722,16.4722,145200.0
2014-06-04 15:50:00,18.05,18.08,18.05,18.05,358400.0,16.4722,16.4996,16.4722,16.4722,358400.0
2014-06-05 09:30:00,18.11,18.16,18.09,18.1,322000.0,16.527,16.5726,16.5087,16.5179,322000.0
2014-06-05 09:40:00,18.07,18.14,18.04,18.11,331200.0,16.4905,16.5544,16.4631,16.527,331200.0
2014-06-05 09:50:00,18.11,18.13,18.0,18.09,221600.0,16.527,16.5452,16.4266,16.5087,221600.0
2014-06-05 10:00:00,18.08,18.09,17.99,18.0,267200.0,16.4996,16.5087,16.4175,16.4266,267200.0
2014-06-05 10:10:00,17.99,18.0,17.92,17.97,188800.0,16.4175,16.4266,16.3536,16.3992,188800.0
2014-06-05 10:20:00,17.96,18.08,17.96,18.08,176400.0,16.3901,16.4996,16.3901,16.4996,176400.0
2014-06-05 10:30:00,18.09,18.09,18.04,18.06,29600.0,16.5087,16.5087,16.4631,16.4814,29600.0
2014-06-05 10:40:00,18.08,18.14,18.08,18.09,203600.0,16.4996,16.5544,16.4996,16.5087,203600.0
2014-06-05 10:50:00,18.1,18.13,18.08,18.12,48000.0,16.5179,16.5452,16.4996,16.5361,48000.0
2014-06-05 11:00:00,18.11,18.16,18.11,18.15,153200.0,16.527,16.5726,16.527,16.5635,153200.0
2014-06-05 11:10:00,18.16,18.22,18.15,18.22,149600.0,16.5726,16.6274,16.5635,16.6274,149600.0
2014-06-05 11:20:00,18.21,18.24,18.21,18.22,133200.0,16.6182,16.6456,16.6182,16.6274,133200.0
2014-06-05 11:30:00,18.22,18.27,18.22,18.26,285600.0,16.6274,16.673,16.6274,16.6639,285600.0
2014-06-05 11:40:00,18.25,18.32,18.25,18.31,189600.0,16.6547,16.7186,16.6547,16.7095,189600.0
2014-06-05 11:50:00,18.3,18.34,18.3,18.34,168400.0,16.7004,16.7369,16.7004,16.7369,168400.0
2014-06-05 12:00:00,18.35,18.39,18.35,18.39,188800.0,16.746,16.7825,16.746,16.7825,188800.0
2014-06-05 12:10:00,18.39,18.4,18.36,18.36,109200.0,16.7825,16.7916,16.7551,16.7551,109200.0
2014-06-05 12:20:00,18.36,18.4,18.36,18.39,31600.0,16.7551,16.7916,16.7551,16.7825,31600.0
2014-06-05 12:30:00,18.4,18.45,18.4,18.43,112400.0,16.7916,16.8373,16.7916,16.819,112400.0
2014-06-05 12:40:00,18.42,18.44,18.4,18.41,46000.0,16.8099,16.8281,16.7916,16.8008,46000.0
2014-06-05 12:50:00,18.4,18.42,18.4,18.4,42400.0,16.7916,16.8099,16.7916,16.7916,42400.0
2014-06-05 13:00:00,18.39,18.43,18.39,18.42,73600.0,16.7825,16.819,16.7825,16.8099,73600.0
2014-06-05 13:10:00,18.42,18.42,18.41,18.42,14800.0,16.8099,16.8099,16.8008,16.8099,14800.0
2014-06-05 13:20:00,18.41,18.42,18.38,18.39,54000.0,16.8008,16.8099,16.7734,16.7825,54000.0
2014-06-05 13:30:00,18.4,18.4,18.39,18.39,17200.0,16.7916,16.7916,16.7825,16.7825,17200.0
2014-06-05 13:40:00,18.39,18.39,18.36,18.36,31200.0,16.7825,16.7825,16.7551,16.7551,31200.0
2014-06-05 13:50:00,18.37,18.4,18.36,18.4,27600.0,16.7643,16.7916,16.7551,16.7916,27600.0
2014-06-05 14:00:00,18.4,18.41,18.39,18.4,82000.0,16.7916,16.8008,16.7825,16.7916,82000.0
2014-06-05 14:10:00,18.4,18.42,18.4,18.42,32800.0,16.7916,16.8099,16.7916,16.8099,32800.0
2014-06-05 14:20:00,18.42,18.46,18.42,18.43,131200.0,16.8099,16.8464,16.8099,16.819,131200.0
2014-06-05 14:30:00,18.43,18.45,18.42,18.42,44400.0,16.819,16.8373,16.8099,16.8099,44400.0
2014-06-05 14:40:00,18.41,18.45,18.41,18.44,30000.0,16.8008,16.8373,16.8008,16.8281,30000.0
2014-06-05 14:50:00,18.44,18.44,18.39,18.39,50000.0,16.8281,16.8281,16.7825,16.7825,50000.0
2014-06-05 15:00:00,18.4,18.43,18.4,18.41,68000.0,16.7916,16.819,16.7916,16.8008,68000.0
2014-06-05 15:10:00,18.4,18.41,18.39,18.41,53200.0,16.7916,16.8008,16.7825,16.8008,53200.0
2014-06-05 15:20:00,18.41,18.41,18.36,18.37,94000.0,16.8008,16.8008,16.7551,16.7643,94000.0
2014-06-05 15:30:00,18.37,18.4,18.36,18.4,77600.0,16.7643,16.7916,16.7551,16.7916,77600.0
2014-06-05 15:40:00,18.4,18.41,18.39,18.4,96000.0,16.7916,16.8008,16.7825,16.7916,96000.0
2014-06-05 15:50:00,18.4,18.43,18.4,18.41,307600.0,16.7916,16.819,16.7916,16.8008,307600.0
2014-06-06 09:30:00,18.54,18.6,18.5,18.59,166400.0,16.9194,16.9741,16.8829,16.965,166400.0
2014-06-06 09:40:00,18.59,18.59,18.55,18.58,222400.0,16.965,16.965,16.9285,16.9559,222400.0
2014-06-06 09:50:00,18.59,18.61,18.56,18.61,106800.0,16.965,16.9833,16.9376,16.9833,106800.0
2014-06-06 10:00:00,18.62,18.64,18.6,18.64,79600.0,16.9924,17.0107,16.9741,17.0107,79600.0
2014-06-06 10:10:00,18.63,18.63,18.58,18.58,110400.0,17.0015,17.0015,16.9559,16.9559,110400.0
2014-06-06 10:20:00,18.58,18.63,18.58,18.62,86000.0,16.9559,17.0015,16.9559,16.9924,86000.0
2014-06-06 10:30:00,18.62,18.63,18.61,18.62,56800.0,16.9924,17.0015,16.9833,16.9924,56800.0
2014-06-06 10:40:00,18.63,18.63,18.61,18.61,87200.0,17.0015,17.0015,16.9833,16.9833,87200.0
2014-06-06 10:50:00,18.62,18.65,18.61,18.64,105200.0,16.9924,17.0198,16.9833,17.0107,105200.0
2014-06-06 11:00:00,18.65,18.67,18.64,18.67,38400.0,17.0198,17.038,17.0107,17.038,38400.0
2014-06-06 11:10:00,18.67,18.68,18.65,18.65,29600.0,17.038,17.0472,17.0198,17.0198,29600.0
2014-06-06 11:20:00,18.65,18.65,18.62,18.63,21200.0,17.0198,17.0198,16.9924,17.0015,21200.0
2014-06-06 11:30:00,18.63,18.65,18.62,18.65,74400.0,17.0015,17.0198,16.9924,17.0198,74400.0
2014-06-06 11:40:00,18.65,18.65,18.63,18.64,34800.0,17.0198,17.0198,17.0015,17.0107,34800.0
2014-06-06 11:50:00,18.64,18.66,18.63,18.63,26000.0,17.0107,17.0289,17.0015,17.0015,26000.0
2014-06-06 12:00:00,18.64,18.64,18.64,18.64,4800.0,17.0107,17.0107,17.0107,17.0107,4800.0
2014-06-06 12:10:00,18.65,18.65,18.63,18.64,9600.0,17.0198,17.0198,17.0015,17.0107,9600.0
2014-06-06 12:20:00,18.64,18.64,18.63,18.64,61600.0,17.0107,17.0107,17.0015,17.0107,61600.0
2014-06-06 12:30:00,18.65,18.67,18.65,18.66,61200.0,17.0198,17.038,17.0198,17.0289,61200.0
2014-06-06 12:40:00,18.66,18.68,18.65,18.67,11200.0,17.0289,17.0472,17.0198,17.038,11200.0
2014-06-06 12:50:00,18.67,18.68,18.66,18.66,130800.0,17.038,17.0472,17.0289,17.0289,130800.0
2014-06-06 13:00:00,18.66,18.66,18.64,18.65,50400.0,17.0289,17.0289,17.0107,17.0198,50400.0
2014-06-06 13:10:00,18.65,18.66,18.63,18.66,20400.0,17.0198,17.0289,17.0015,17.0289,20400.0
2014-06-06 13:20:00,18.66,18.68,18.66,18.67,20800.0,17.0289,17.0472,17.0289,17.038,20800.0
2014-06-06 13:30:00,18.67,18.67,18.64,18.65,42400.0,17.038,17.038,17.0107,17.0198,42400.0
2014-06-06 13:40:00,18.65,18.68,18.64,18.67,30800.0,17.0198,17.0472,17.0107,17.038,30800.0
2014-06-06 13:50:00,18.68,18.68,18.65,18.67,16800.0,17.0472,17.0472,17.0198,17.038,16800.0
2014-06-06 14:00:00,18.66,18.66,18.65,18.66,14800.0,17.0289,17.0289,17.0198,17.0289,14800.0
2014-06-06 14:10:00,18.66,18.67,18.66,18.66,14000.0,17.0289,17.038,17.0289,17.0289,14000.0
2014-06-06 14:20:00,18.66,18.67,18.66,18.67,5200.0,17.0289,17.038,17.0289,17.038,5200.0
2014-06-06 14:30:00,18.66,18.66,18.65,18.65,6400.0,17.0289,17.0289,17.0198,17.0198,6400.0
2014-06-06 14:40:00,18.65,18.65,18.63,18.63,39200.0,17.0198,17.0198,17.0015,17.0015,39200.0
2014-06-06 14:50:00,18.63,18.64,18.63,18.64,73200.0,17.0015,17.0107,17.0015,17.0107,73200.0
2014-06-06 15:00:00,18.63,18.65,18.62,18.64,64000.0,17.0015,17.0198,16.9924,17.0107,64000.0
2014-06-06 15:10:00,18.65,18.66,18.64,18.66,114400.0,17.0198,17.0289,17.0107,17.0289,114400.0
2014-06-06 15:20:00,18.66,18.67,18.64,18.65,37600.0,17.0289,17.038,17.0107,17.0198,37600.0
2014-06-06 15:30:00,18.65,18.65,18.61,18.61,64400.0,17.0198,17.0198,16.9833,16.9833,64400.0
2014-06-06 15:40:00,18.61,18.63,18.59,18.62,74400.0,16.9833,17.0015,16.965,16.9924,74400.0
2014-06-06 15:50:00,18.63,18.67,18.61,18.67,122400.0,17.0015,17.038,16.9833,17.038,122400.0
2014-06-09 09:30:00,18.67,18.73,18.65,18.72,187200.0,17.038,17.0928,17.0198,17.0837,187200.0
2014-06-09 09:40:00,18.72,18.76,18.71,18.75,588400.0,17.0837,17.1202,17.0745,17.111,588400.0
2014-06-09 09:50:00,18.75,18.77,18.72,18.74,145600.0,17.111,17.1293,17.0837,17.1019,145600.0
2014-06-09 10:00:00,18.75,18.75,18.71,18.75,120800.0,17.111,17.111,17.0745,17.111,120800.0
2014-06-09 10:10:00,18.73,18.75,18.71,18.72,78000.0,17.0928,17.111,17.0745,17.0837,78000.0
2014-06-09 10:20:00,18.73,18.75,18.73,18.75,74400.0,17.0928,17.111,17.0928,17.111,74400.0
2014-06-09 10:30:00,18.75,18.76,18.72,18.73,97600.0,17.111,17.1202,17.0837,17.0928,97600.0
2014-06-09 10:40:00,18.73,18.77,18.72,18.77,103600.0,17.0928,17.1293,17.0837,17.1293,103600.0
2014-06-09 10:50:00,18.77,18.78,18.76,18.77,180400.0,17.1293,17.1384,17.1202,17.1293,180400.0
2014-06-09 11:00:00,18.77,18.78,18.75,18.75,147600.0,17.1293,17.1384,17.111,17.111,147600.0
2014-06-09 11:10:00,18.76,18.81,18.76,18.81,104000.0,17.1202,17.1658,17.1202,17.1658,104000.0
2014-06-09 11:20:00,18.81,18.82,18.8,18.82,148400.0,17.1658,17.1749,17.1567,17.1749,148400.0
2014-06-09 11:30:00,18.82,18.84,18.82,18.83,123600.0,17.1749,17.1932,17.1749,17.184,123600.0
2014-06-09 11:40:00,18.84,18.86,18.83,18.86,104800.0,17.1932,17.2114,17.184,17.2114,104800.0
2014-06-09 11:50:00,18.86,18.87,18.84,18.84,138000.0,17.2114,17.2205,17.1932,17.1932,138000.0
2014-06-09 12:00:00,18.84,18.84,18.82,18.82,80400.0,17.1932,17.1932,17.1749,17.1749,80400.0
2014-06-09 12:10:00,18.83,18.83,18.82,18.82,91600.0,17.184,17.184,17.1749,17.1749,91600.0
2014-06-09 12:20:00,18.82,18.82,18.79,18.79,71200.0,17.1749,17.1749,17.1475,17.1475,71200.0
2014-06-09 12:30:00,18.79,18.81,18.79,18.8,64400.0,17.1475,17.1658,17.1475,17.1567,64400.0
2014-06-09 12:40:00,18.81,18.81,18.78,18.79,65600.0,17.1658,17.1658,17.1384,17.1475,65600.0
2014-06-09 12:50:00,18.79,18.8,18.77,18.78,36000.0,17.1475,17.1567,17.1293,17.1384,36000.0
2014-06-09 13:00:00,18.78,18.79,18.78,18.79,38800.0,17.1384,17.1475,17.1384,17.1475,38800.0
2014-06-09 13:10:00,18.79,18.79,18.78,18.78,22400.0,17.1475,17.1475,17.1384,17.1384,22400.0
2014-06-09 13:20:00,18.79,18.79,18.72,18.73,164800.0,17.1475,17.1475,17.0837,17.0928,164800.0
2014-06-09 13:30:00,18.73,18.76,18.72,18.76,144400.0,17.0928,17.1202,17.0837,17.1202,144400.0
2014-06-09 13:40:00,18.76,18.76,18.73,18.73,176000.0,17.1202,17.1202,17.0928,17.0928,176000.0
2014-06-09 13:50:00,18.73,18.75,18.72,18.74,139600.0,17.0928,17.111,17.0837,17.1019,139600.0
2014-06-09 14:00:00,18.74,18.74,18.69,18.7,280000.0,17.1019,17.1019,17.0563,17.0654,280000.0
2014-06-09 14:10:00,18.69,18.69,18.62,18.65,254800.0,17.0563,17.0563,16.9924,17.0198,254800.0
2014-06-09 14:20:00,18.66,18.67,18.64,18.64,133200.0,17.0289,17.038,17.0107,17.0107,133200.0
2014-06-09 14:30:00,18.64,18.66,18.61,18.65,285200.0,17.0107,17.0289,16.9833,17.0198,285200.0
2014-06-09 14:40:00,18.64,18.69,18.64,18.69,185200.0,17.0107,17.0563,17.0107,17.0563,185200.0
2014-06-09 14:50:00,18.69,18.71,18.68,18.7,95600.0,17.0563,17.0745,17.0472,17.0654,95600.0
2014-06-09 15:00:00,18.7,18.71,18.69,18.7,77600.0,17.0654,17.0745,17.0563,17.0654,77600.0
2014-06-09 15:10:00,18.7,18.72,18.69,18.72,123200.0,17.0654,17.0837,17.0563,17.0837,123200.0
2014-06-09 15:20:00,18.72,18.76,18.72,18.73,280400.0,17.0837,17.1202,17.0837,17.0928,280400.0
2014-06-09 15:30:00,18.73,18.73,18.69,18.69,177200.0,17.0928,17.0928,17.0563,17.0563,177200.0
2014-06-09 15:40:00,18.69,18.72,18.68,18.71,142400.0,17.0563,17.0837,17.0472,17.0745,142400.0
2014-06-09 15:50:00,18.72,18.73,18.7,18.73,319200.0,17.0837,17.0928,17.0654,17.0928,319200.0
2014-06-10 09:30:00,18.65,18.7,18.64,18.64,181600.0,17.0198,17.0654,17.0107,17.0107,181600.0
2014-06-10 09:40:00,18.65,18.67,18.61,18.64,155200.0,17.0198,17.038,16.9833,17.0107,155200.0
2014-06-10 09:50:00,18.65,18.69,18.63,18.64,131600.0,17.0198,17.0563,17.0015,17.0107,131600.0
2014-06-10 10:00:00,18.63,18.63,18.54,18.56,136400.0,17.0015,17.0015,16.9194,16.9376,136400.0
2014-06-10 10:10:00,18.56,18.61,18.56,18.59,82800.0,16.9376,16.9833,16.9376,16.965,82800.0
2014-06-10 10:20:00,18.58,18.68,18.58,18.66,198800.0,16.9559,17.0472,16.9559,17.0289,198800.0
2014-06-10 10:30:00,18.67,18.69,18.62,18.63,108400.0,17.038,17.0563,16.9924,17.0015,108400.0
2014-06-10 10:40:00,18.63,18.67,18.62,18.67,65600.0,17.0015,17.038,16.9924,17.038,65600.0
2014-06-10 10:50:00,18.67,18.7,18.67,18.69,159200.0,17.038,17.0654,17.038,17.0563,159200.0
2014-06-10 11:00:00,18.7,18.7,18.67,18.7,53600.0,17.0654,17.0654,17.038,17.0654,53600.0
2014-06-10 11:10:00,18.69,18.7,18.66,18.67,50800.0,17.0563,17.0654,17.0289,17.038,50800.0
2014-06-10 11:20:00,18.66,18.68,18.66,18.67,47600.0,17.0289,17.0472,17.0289,17.038,47600.0
2014-06-10 11:30:00,18.67,18.68,18.65,18.68,85600.0,17.038,17.0472,17.0198,17.0472,85600.0
2014-06-10 11:40:00,18.68,18.69,18.67,18.67,49600.0,17.0472,17.0563,17.038,17.038,49600.0
2014-06-10 11:50:00,18.67,18.67,18.65,18.66,40400.0,17.038,17.038,17.0198,17.0289,40400.0
2014-06-10 12:00:00,18.66,18.66,18.6,18.61,148400.0,17.0289,17.0289,16.9741,16.9833,148400.0
2014-06-10 12:10:00,18.6,18.64,18.6,18.63,150800.0,16.9741,17.0107,16.9741,17.0015,150800.0
2014-06-10 12:20:00,18.64,18.66,18.63,18.66,95600.0,17.0107,17.0289,17.0015,17.0289,95600.0
2014-06-10 12:30:00,18.65,18.66,18.64,18.64,64000.0,17.0198,17.0289,17.0107,17.0107,64000.0
2014-06-10 12:40:00,18.64,18.64,18.62,18.63,53600.0,17.0107,17.0107,16.9924,17.0015,53600.0
2014-06-10 12:50:00,18.63,18.65,18.63,18.64,44400.0,17.0015,17.0198,17.0015,17.0107,44400.0
2014-06-10 13:00:00,18.65,18.65,18.63,18.65,38400.0,17.0198,17.0198,17.0015,17.0198,38400.0
2014-06-10 13:10:00,18.65,18.65,18.6,18.61,195200.0,17.0198,17.0198,16.9741,16.9833,195200.0
2014-06-10 13:20:00,18.62,18.63,18.61,18.63,28000.0,16.9924,17.0015,16.9833,17.0015,28000.0
2014-06-10 13:30:00,18.61,18.64,18.61,18.63,92800.0,16.9833,17.0107,16.9833,17.0015,92800.0
2014-06-10 13:40:00,18.63,18.65,18.63,18.65,35600.0,17.0015,17.0198,17.0015,17.0198,35600.0
2014-06-10 13:50:00,18.65,18.68,18.64,18.67,68000.0,17.0198,17.0472,17.0107,17.038,68000.0
2014-06-10 14:00:00,18.68,18.68,18.66,18.67,47600.0,17.0472,17.0472,17.0289,17.038,47600.0
2014-06-10 14:10:00,18.67,18.68,18.66,18.68,68000.0,17.038,17.0472,17.0289,17.0472,68000.0
2014-06-10 14:20:00,18.68,18.7,18.68,18.69,89600.0,17.0472,17.0654,17.0472,17.0563,89600.0
2014-06-10 14:30:00,18.69,18.69,18.67,18.67,25200.0,17.0563,17.0563,17.038,17.038,25200.0
2014-06-10 14:40:00,18.67,18.67,18.66,18.67,27200.0,17.038,17.038,17.0289,17.038,27200.0
2014-06-10 14:50:00,18.66,18.67,18.66,18.67,40800.0,17.0289,17.038,17.0289,17.038,40800.0
2014-06-10 15:00:00,18.66,18.68,18.66,18.67,36400.0,17.0289,17.0472,17.0289,17.038,36400.0
2014-06-10 15:10:00,18.67,18.69,18.66,18.69,42800.0,17.038,17.0563,17.0289,17.0563,42800.0
2014-06-10 15:20:00,18.7,18.72,18.7,18.7,105200.0,17.0654,17.0837,17.0654,17.0654,105200.0
2014-06-10 15:30:00,18.7,18.72,18.68,18.69,77200.0,17.0654,17.0837,17.0472,17.0563,77200.0
2014-06-10 15:40:00,18.69,18.7,18.68,18.68,38400.0,17.0563,17.0654,17.0472,17.0472,38400.0
2014-06-10 15:50:00,18.69,18.73,18.69,18.73,273600.0,17.0563,17.0928,17.0563,17.0928,273600.0
2014-06-11 09:30:00,18.55,18.57,18.5,18.57,506000.0,16.9285,16.9468,16.8829,16.9468,506000.0
2014-06-11 09:40:00,18.57,18.58,18.53,18.57,150400.0,16.9468,16.9559,16.9103,16.9468,150400.0
2014-06-11 09:50:00,18.57,18.6,18.53,18.55,116800.0,16.9468,16.9741,16.9103,16.9285,116800.0
2014-06-11 10:00:00,18.55,18.59,18.54,18.58,54400.0,16.9285,16.965,16.9194,16.9559,54400.0
2014-06-11 10:10:00,18.58,18.59,18.55,18.58,52800.0,16.9559,16.965,16.9285,16.9559,52800.0
2014-06-11 10:20:00,18.58,18.59,18.51,18.52,110000.0,16.9559,16.965,16.892,16.9011,110000.0
2014-06-11 10:30:00,18.51,18.51,18.47,18.5,100800.0,16.892,16.892,16.8555,16.8829,100800.0
2014-06-11 10:40:00,18.5,18.54,18.49,18.51,63200.0,16.8829,16.9194,16.8738,16.892,63200.0
2014-06-11 10:50:00,18.51,18.51,18.48,18.5,69200.0,16.892,16.892,16.8646,16.8829,69200.0
2014-06-11 11:00:00,18.52,18.54,18.52,18.53,57600.0,16.9011,16.9194,16.9011,16.9103,57600.0
2014-06-11 11:10:00,18.54,18.55,18.51,18.51,58800.0,16.9194,16.9285,16.892,16.892,58800.0
2014-06-11 11:20:00,18.51,18.53,18.5,18.52,46400.0,16.892,16.9103,16.8829,16.9011,46400.0
2014-06-11 11:30:00,18.52,18.55,18.52,18.53,56800.0,16.9011,16.9285,16.9011,16.9103,56800.0
2014-06-11 11:40:00,18.53,18.53,18.51,18.53,50000.0,16.9103,16.9103,16.892,16.9103,50000.0
2014-06-11 11:50:00,18.53,18.58,18.53,18.58,110400.0,16.9103,16.9559,16.9103,16.9559,110400.0
2014-06-11 12:00:00,18.57,18.58,18.56,18.58,76800.0,16.9468,16.9559,16.9376,16.9559,76800.0
2014-06-11 12:10:00,18.58,18.59,18.56,18.57,99600.0,16.9559,16.965,16.9376,16.9468,99600.0
2014-06-11 12:20:00,18.57,18.57,18.56,18.56,246000.0,16.9468,16.9468,16.9376,16.9376,246000.0
2014-06-11 12:30:00,18.56,18.58,18.55,18.57,17200.0,16.9376,16.9559,16.9285,16.9468,17200.0
2014-06-11 12:40:00,18.57,18.57,18.56,18.57,48400.0,16.9468,16.9468,16.9376,16.9468,48400.0
2014-06-11 12:50:00,18.57,18.58,18.57,18.58,16400.0,16.9468,16.9559,16.9468,16.9559,16400.0
2014-06-11 13:00:00,18.58,18.58,18.52,18.53,157600.0,16.9559,16.9559,16.9011,16.9103,157600.0
2014-06-11 13:10:00,18.54,18.54,18.52,18.54,56400.0,16.9194,16.9194,16.9011,16.9194,56400.0
2014-06-11 13:20:00,18.53,18.56,18.53,18.56,20800.0,16.9103,16.9376,16.9103,16.9376,20800.0
2014-06-11 13:30:00,18.56,18.57,18.55,18.55,106000.0,16.9376,16.9468,16.9285,16.9285,106000.0
2014-06-11 13:40:00,18.54,18.55,18.5,18.5,66400.0,16.9194,16.9285,16.8829,16.8829,66400.0
2014-06-11 13:50:00,18.5,18.52,18.49,18.49,72400.0,16.8829,16.9011,16.8738,16.8738,72400.0
2014-06-11 14:00:00,18.48,18.49,18.43,18.44,143600.0,16.8646,16.8738,16.819,16.8281,143600.0
2014-06-11 14:10:00,18.43,18.45,18.41,18.44,79200.0,16.819,16.8373,16.8008,16.8281,79200.0
2014-06-11 14:20:00,18.44,18.47,18.41,18.46,81600.0,16.8281,16.8555,16.8008,16.8464,81600.0
2014-06-11 14:30:00,18.46,18.47,18.46,18.47,117600.0,16.8464,16.8555,16.8464,16.8555,117600.0
2014-06-11 14:40:00,18.47,18.52,18.46,18.5,155600.0,16.8555,16.9011,16.8464,16.8829,155600.0
2014-06-11 14:50:00,18.5,18.5,18.47,18.49,123600.0,16.8829,16.8829,16.8555,16.8738,123600.0
2014-06-11 15:00:00,18.49,18.51,18.49,18.5,124400.0,16.8738,16.892,16.8738,16.8829,124400.0
2014-06-11 15:10:00,18.51,18.52,18.5,18.5,76400.0,16.892,16.9011,16.8829,16.8829,76400.0
2014-06-11 15:20:00,18.5,18.55,18.5,18.54,88000.0,16.8829,16.9285,16.8829,16.9194,88000.0
2014-06-11 15:30:00,18.55,18.58,18.55,18.57,164800.0,16.9285,16.9559,16.9285,16.9468,164800.0
2014-06-11 15:40:00,18.58,18.59,18.57,18.57,113600.0,16.9559,16.965,16.9468,16.9468,113600.0
2014-06-11 15:50:00,18.58,18.58,18.52,18.55,614000.0,16.9559,16.9559,16.9011,16.9285,614000.0
2014-06-12 09:30:00,18.47,18.51,18.42,18.43,346400.0,16.8555,16.892,16.8099,16.819,346400.0
2014-06-12 09:40:00,18.42,18.46,18.39,18.43,100400.0,16.8099,16.8464,16.7825,16.819,100400.0
2014-06-12 09:50:00,18.43,18.46,18.4,18.43,173200.0,16.819,16.8464,16.7916,16.819,173200.0
2014-06-12 10:00:00,18.43,18.47,18.43,18.45,80400.0,16.819,16.8555,16.819,16.8373,80400.0
2014-06-12 10:10:00,18.45,18.45,18.38,18.42,136800.0,16.8373,16.8373,16.7734,16.8099,136800.0
2014-06-12 10:20:00,18.42,18.43,18.34,18.34,395600.0,16.8099,16.819,16.7369,16.7369,395600.0
2014-06-12 10:30:00,18.34,18.37,18.31,18.32,176000.0,16.7369,16.7643,16.7095,16.7186,176000.0
2014-06-12 10:40:00,18.32,18.32,18.28,18.29,341600.0,16.7186,16.7186,16.6821,16.6912,341600.0
2014-06-12 10:50:00,18.29,18.34,18.29,18.32,229200.0,16.6912,16.7369,16.6912,16.7186,229200.0
2014-06-12 11:00:00,18.32,18.36,18.3,18.36,210400.0,16.7186,16.7551,16.7004,16.7551,210400.0
2014-06-12 11:10:00,18.36,18.39,18.36,18.38,289600.0,16.7551,16.7825,16.7551,16.7734,289600.0
2014-06-12 11:20:00,18.38,18.42,18.36,18.41,276400.0,16.7734,16.8099,16.7551,16.8008,276400.0
2014-06-12 11:30:00,18.41,18.41,18.39,18.4,80800.0,16.8008,16.8008,16.7825,16.7916,80800.0
2014-06-12 11:40:00,18.4,18.41,18.38,18.38,44400.0,16.7916,16.8008,16.7734,16.7734,44400.0
2014-06-12 11:50:00,18.38,18.38,18.34,18.34,121600.0,16.7734,16.7734,16.7369,16.7369,121600.0
2014-06-12 12:00:00,18.34,18.36,18.31,18.36,155600.0,16.7369,16.7551,16.7095,16.7551,155600.0
2014-06-12 12:10:00,18.36,18.36,18.35,18.35,56400.0,16.7551,16.7551,16.746,16.746,56400.0
2014-06-12 12:20:00,18.35,18.4,18.35,18.39,96800.0,16.746,16.7916,16.746,16.7825,96800.0
2014-06-12 12:30:00,18.39,18.39,18.37,18.38,20400.0,16.7825,16.7825,16.7643,16.7734,20400.0
2014-06-12 12:40:00,18.37,18.37,18.33,18.33,91600.0,16.7643,16.7643,16.7277,16.7277,91600.0
2014-06-12 12:50:00,18.33,18.33,18.25,18.3,232800.0,16.7277,16.7277,16.6547,16.7004,232800.0
2014-06-12 13:00:00,18.29,18.31,18.26,18.28,209200.0,16.6912,16.7095,16.6639,16.6821,209200.0
2014-06-12 13:10:00,18.28,18.3,18.25,18.25,196800.0,16.6821,16.7004,16.6547,16.6547,196800.0
2014-06-12 13:20:00,18.25,18.27,18.21,18.23,276000.0,16.6547,16.673,16.6182,16.6365,276000.0
2014-06-12 13:30:00,18.23,18.23,18.18,18.2,254800.0,16.6365,16.6365,16.5909,16.6091,254800.0
2014-06-12 13:40:00,18.2,18.22,18.15,18.16,260800.0,16.6091,16.6274,16.5635,16.5726,260800.0
2014-06-12 13:50:00,18.16,18.16,18.09,18.12,245600.0,16.5726,16.5726,16.5087,16.5361,245600.0
2014-06-12 14:00:00,18.12,18.16,18.11,18.13,193600.0,16.5361,16.5726,16.527,16.5452,193600.0
2014-06-12 14:10:00,18.13,18.19,18.12,18.18,88800.0,16.5452,16.6,16.5361,16.5909,88800.0
2014-06-12 14:20:00,18.18,18.18,18.14,18.15,72000.0,16.5909,16.5909,16.5544,16.5635,72000.0
2014-06-12 14:30:00,18.15,18.15,18.1,18.12,79600.0,16.5635,16.5635,16.5179,16.5361,79600.0
2014-06-12 14:40:00,18.12,18.16,18.12,18.16,62800.0,16.5361,16.5726,16.5361,16.5726,62800.0
2014-06-12 14:50:00,18.16,18.16,18.11,18.13,68800.0,16.5726,16.5726,16.527,16.5452,68800.0
2014-06-12 15:00:00,18.12,18.13,18.09,18.09,96800.0,16.5361,16.5452,16.5087,16.5087,96800.0
2014-06-12 15:10:00,18.09,18.12,18.05,18.12,490000.0,16.5087,16.5361,16.4722,16.5361,490000.0
2014-06-12 15:20:00,18.11,18.17,18.1,18.1,117600.0,16.527,16.5817,16.5179,16.5179,117600.0
2014-06-12 15:30:00,18.1,18.11,18.02,18.03,196800.0,16.5179,16.527,16.4448,16.454,196800.0
2014-06-12 15:40:00,18.03,18.15,18.03,18.12,504800.0,16.454,16.5635,16.454,16.5361,504800.0
2014-06-12 15:50:00,18.12,18.18,18.12,18.15,393200.0,16.5361,16.5909,16.5361,16.5635,393200.0
2014-06-13 09:30:00,18.25,18.26,18.17,18.17,584800.0,16.6547,16.6639,16.5817,16.5817,584800.0
2014-06-13 09:40:00,18.18,18.21,18.15,18.16,258000.0,16.5909,16.6182,16.5635,16.5726,258000.0
2014-06-13 09:50:00,18.16,18.2,18.12,18.16,159600.0,16.5726,16.6091,16.5361,16.5726,159600.0
2014-06-13 10:00:00,18.16,18.16,18.08,18.1,150400.0,16.5726,16.5726,16.4996,16.5179,150400.0
2014-06-13 10:10:00,18.1,18.23,18.09,18.22,179200.0,16.5179,16.6365,16.5087,16.6274,179200.0
2014-06-13 10:20:00,18.22,18.28,18.21,18.26,414000.0,16.6274,16.6821,16.6182,16.6639,414000.0
2014-06-13 10:30:00,18.26,18.35,18.26,18.33,148000.0,16.6639,16.746,16.6639,16.7277,148000.0
2014-06-13 10:40:00,18.32,18.34,18.28,18.29,96800.0,16.7186,16.7369,16.6821,16.6912,96800.0
2014-06-13 10:50:00,18.29,18.33,18.29,18.33,97600.0,16.6912,16.7277,16.6912,16.7277,97600.0
2014-06-13 11:00:00,18.33,18.36,18.32,18.35,83200.0,16.7277,16.7551,16.7186,16.746,83200.0
2014-06-13 11:10:00,18.35,18.36,18.31,18.31,78000.0,16.746,16.7551,16.7095,16.7095,78000.0
2014-06-13 11:20:00,18.31,18.31,18.29,18.3,39600.0,16.7095,16.7095,16.6912,16.7004,39600.0
2014-06-13 11:30:00,18.3,18.3,18.25,18.26,60800.0,16.7004,16.7004,16.6547,16.6639,60800.0
2014-06-13 11:40:00,18.25,18.25,18.23,18.23,33600.0,16.6547,16.6547,16.6365,16.6365,33600.0
2014-06-13 11:50:00,18.24,18.26,18.24,18.25,36400.0,16.6456,16.6639,16.6456,16.6547,36400.0
2014-06-13 12:00:00,18.25,18.3,18.25,18.28,28400.0,16.6547,16.7004,16.6547,16.6821,28400.0
2014-06-13 12:10:00,18.27,18.29,18.27,18.29,14400.0,16.673,16.6912,16.673,16.6912,14400.0
2014-06-13 12:20:00,18.3,18.31,18.29,18.29,14400.0,16.7004,16.7095,16.6912,16.6912,14400.0
2014-06-13 12:30:00,18.29,18.29,18.25,18.25,18800.0,16.6912,16.6912,16.6547,16.6547,18800.0
2014-06-13 12:40:00,18.24,18.26,18.23,18.24,63200.0,16.6456,16.6639,16.6365,16.6456,63200.0
2014-06-13 12:50:00,18.25,18.26,18.25,18.25,25600.0,16.6547,16.6639,16.6547,16.6547,25600.0
2014-06-13 13:00:00,18.25,18.28,18.24,18.24,14800.0,16.6547,16.6821,16.6456,16.6456,14800.0
2014-06-13 13:10:00,18.24,18.24,18.21,18.23,46000.0,16.6456,16.6456,16.6182,16.6365,46000.0
2014-06-13 13:20:00,18.24,18.24,18.22,18.24,10400.0,16.6456,16.6456,16.6274,16.6456,10400.0
2014-06-13 13:30:00,18.25,18.25,18.23,18.23,27600.0,16.6547,16.6547,16.6365,16.6365,27600.0
2014-06-13 13:40:00,18.23,18.26,18.23,18.25,62400.0,16.6365,16.6639,16.6365,16.6547,62400.0
2014-06-13 13:50:00,18.25,18.28,18.25,18.28,44800.0,16.6547,16.6821,16.6547,16.6821,44800.0
2014-06-13 14:00:00,18.27,18.28,18.27,18.28,20400.0,16.673,16.6821,16.673,16.6821,20400.0
2014-06-13 14:10:00,18.28,18.32,18.27,18.31,43200.0,16.6821,16.7186,16.673,16.7095,43200.0
2014-06-13 14:20:00,18.31,18.31,18.29,18.3,32400.0,16.7095,16.7095,16.6912,16.7004,32400.0
2014-06-13 14:30:00,18.3,18.31,18.27,18.28,41600.0,16.7004,16.7095,16.673,16.6821,41600.0
2014-06-13 14:40:00,18.28,18.3,18.28,18.3,13600.0,16.6821,16.7004,16.6821,16.7004,13600.0
2014-06-13 14:50:00,18.3,18.3,18.29,18.29,16400.0,16.7004,16.7004,16.6912,16.6912,16400.0
2014-06-13 15:00:00,18.29,18.36,18.29,18.36,79200.0,16.6912,16.7551,16.6912,16.7551,79200.0
2014-06-13 15:10:00,18.36,18.36,18.29,18.3,90800.0,16.7551,16.7551,16.6912,16.7004,90800.0
2014-06-13 15:20:00,18.29,18.29,18.21,18.21,107200.0,16.6912,16.6912,16.6182,16.6182,107200.0
2014-06-13 15:30:00,18.21,18.26,18.18,18.25,97200.0,16.6182,16.6639,16.5909,16.6547,97200.0
2014-06-13 15:40:00,18.25,18.25,18.18,18.22,160800.0,16.6547,16.6547,16.5909,16.6274,160800.0
2014-06-13 15:50:00,18.23,18.31,18.23,18.31,226800.0,16.6365,16.7095,16.6365,16.7095,226800.0
2014-06-16 09:30:00,18.22,18.34,18.19,18.33,836400.0,16.6274,16.7369,16.6,16.7277,836400.0
2014-06-16 09:40:00,18.36,18.38,18.33,18.38,408000.0,16.7551,16.7734,16.7277,16.7734,408000.0
2014-06-16 09:50:00,18.38,18.39,18.35,18.36,109200.0,16.7734,16.7825,16.746,16.7551,109200.0
2014-06-16 10:00:00,18.35,18.44,18.34,18.41,258000.0,16.746,16.8281,16.7369,16.8008,258000.0
2014-06-16 10:10:00,18.42,18.46,18.42,18.44,90400.0,16.8099,16.8464,16.8099,16.8281,90400.0
2014-06-16 10:20:00,18.45,18.46,18.42,18.43,108400.0,16.8373,16.8464,16.8099,16.819,108400.0
2014-06-16 10:30:00,18.42,18.45,18.41,18.42,50400.0,16.8099,16.8373,16.8008,16.8099,50400.0
2014-06-16 10:40:00,18.41,18.43,18.4,18.41,74000.0,16.8008,16.819,16.7916,16.8008,74000.0
2014-06-16 10:50:00,18.4,18.42,18.39,18.41,35600.0,16.7916,16.8099,16.7825,16.8008,35600.0
2014-06-16 11:00:00,18.4,18.41,18.28,18.3,146800.0,16.7916,16.8008,16.6821,16.7004,146800.0
2014-06-16 11:10:00,18.29,18.3,18.25,18.25,86000.0,16.6912,16.7004,16.6547,16.6547,86000.0
2014-06-16 11:20:00,18.25,18.28,18.24,18.25,66800.0,16.6547,16.6821,16.6456,16.6547,66800.0
2014-06-16 11:30:00,18.25,18.25,18.17,18.19,154000.0,16.6547,16.6547,16.5817,16.6,154000.0
2014-06-16 11:40:00,18.18,18.23,18.18,18.22,81600.0,16.5909,16.6365,16.5909,16.6274,81600.0
2014-06-16 11:50:00,18.21,18.23,18.19,18.22,28000.0,16.6182,16.6365,16.6,16.6274,28000.0
2014-06-16 12:00:00,18.23,18.25,18.22,18.25,46400.0,16.6365,16.6547,16.6274,16.6547,46400.0
2014-06-16 12:10:00,18.26,18.31,18.26,18.29,106000.0,16.6639,16.7095,16.6639,16.6912,106000.0
2014-06-16 12:20:00,18.29,18.33,18.29,18.32,34400.0,16.6912,16.7277,16.6912,16.7186,34400.0
2014-06-16 12:30:00,18.32,18.32,18.29,18.29,26800.0,16.7186,16.7186,16.6912,16.6912,26800.0
2014-06-16 12:40:00,18.29,18.3,18.27,18.28,33200.0,16.6912,16.7004,16.673,16.6821,33200.0
2014-06-16 12:50:00,18.29,18.34,18.29,18.33,28400.0,16.6912,16.7369,16.6912,16.7277,28400.0
2014-06-16 13:00:00,18.32,18.4,18.31,18.39,100800.0,16.7186,16.7916,16.7095,16.7825,100800.0
2014-06-16 13:10:00,18.39,18.39,18.38,18.38,72400.0,16.7825,16.7825,16.7734,16.7734,72400.0
2014-06-16 13:20:00,18.38,18.4,18.38,18.39,88400.0,16.7734,16.7916,16.7734,16.7825,88400.0
2014-06-16 13:30:00,18.39,18.42,18.39,18.39,55600.0,16.7825,16.8099,16.7825,16.7825,55600.0
2014-06-16 13:40:00,18.39,18.4,18.37,18.37,19200.0,16.7825,16.7916,16.7643,16.7643,19200.0
2014-06-16 13:50:00,18.38,18.38,18.33,18.34,45600.0,16.7734,16.7734,16.7277,16.7369,45600.0
2014-06-16 14:00:00,18.35,18.37,18.34,18.35,52400.0,16.746,16.7643,16.7369,16.746,52400.0
2014-06-16 14:10:00,18.36,18.36,18.33,18.33,45200.0,16.7551,16.7551,16.7277,16.7277,45200.0
2014-06-16 14:20:00,18.33,18.38,18.33,18.36,58800.0,16.7277,16.7734,16.7277,16.7551,58800.0
2014-06-16 14:30:00,18.37,18.38,18.35,18.36,64800.0,16.7643,16.7734,16.746,16.7551,64800.0
2014-06-16 14:40:00,18.36,18.38,18.35,18.38,41600.0,16.7551,16.7734,16.746,16.7734,41600.0
2014-06-16 14:50:00,18.38,18.38,18.32,18.32,98000.0,16.7734,16.7734,16.7186,16.7186,98000.0
2014-06-16 15:00:00,18.31,18.32,18.29,18.32,106800.0,16.7095,16.7186,16.6912,16.7186,106800.0
2014-06-16 15:10:00,18.31,18.32,18.26,18.29,188800.0,16.7095,16.7186,16.6639,16.6912,188800.0
2014-06-16 15:20:00,18.28,18.31,18.28,18.3,54400.0,16.6821,16.7095,16.6821,16.7004,54400.0
2014-06-16 15:30:00,18.3,18.34,18.3,18.34,76000.0,16.7004,16.7369,16.7004,16.7369,76000.0
2014-06-16 15:40:00,18.34,18.34,18.32,18.32,105200.0,16.7369,16.7369,16.7186,16.7186,105200.0
2014-06-16 15:50:00,18.32,18.37,18.32,18.36,556800.0,16.7186,16.7643,16.7186,16.7551,556800.0
2014-06-17 09:30:00,18.27,18.29,18.21,18.24,253200.0,16.673,16.6912,16.6182,16.6456,253200.0
2014-06-17 09:40:00,18.25,18.36,18.25,18.33,227200.0,16.6547,16.7551,16.6547,16.7277,227200.0
2014-06-17 09:50:00,18.34,18.39,18.32,18.37,150000.0,16.7369,16.7825,16.7186,16.7643,150000.0
2014-06-17 10:00:00,18.39,18.47,18.38,18.46,84000.0,16.7825,16.8555,16.7734,16.8464,84000.0
2014-06-17 10:10:00,18.46,18.47,18.43,18.44,136400.0,16.8464,16.8555,16.819,16.8281,136400.0
2014-06-17 10:20:00,18.44,18.46,18.43,18.44,110400.0,16.8281,16.8464,16.819,16.8281,110400.0
2014-06-17 10:30:00,18.44,18.45,18.38,18.4,181200.0,16.8281,16.8373,16.7734,16.7916,181200.0
2014-06-17 10:40:00,18.4,18.41,18.32,18.32,171200.0,16.7916,16.8008,16.7186,16.7186,171200.0
2014-06-17 10:50:00,18.31,18.34,18.28,18.34,247600.0,16.7095,16.7369,16.6821,16.7369,247600.0
2014-06-17 11:00:00,18.34,18.35,18.28,18.29,92800.0,16.7369,16.746,16.6821,16.6912,92800.0
2014-06-17 11:10:00,18.29,18.34,18.28,18.33,114000.0,16.6912,16.7369,16.6821,16.7277,114000.0
2014-06-17 11:20:00,18.33,18.36,18.33,18.35,131200.0,16.7277,16.7551,16.7277,16.746,131200.0
2014-06-17 11:30:00,18.36,18.4,18.36,18.39,154800.0,16.7551,16.7916,16.7551,16.7825,154800.0
2014-06-17 11:40:00,18.39,18.4,18.36,18.4,88400.0,16.7825,16.7916,16.7551,16.7916,88400.0
2014-06-17 11:50:00,18.4,18.43,18.4,18.43,133600.0,16.7916,16.819,16.7916,16.819,133600.0
2014-06-17 12:00:00,18.42,18.43,18.41,18.42,61200.0,16.8099,16.819,16.8008,16.8099,61200.0
2014-06-17 12:10:00,18.42,18.44,18.42,18.42,70000.0,16.8099,16.8281,16.8099,16.8099,70000.0
2014-06-17 12:20:00,18.43,18.45,18.43,18.43,86400.0,16.819,16.8373,16.819,16.819,86400.0
2014-06-17 12:30:00,18.43,18.46,18.43,18.46,104000.0,16.819,16.8464,16.819,16.8464,104000.0
2014-06-17 12:40:00,18.46,18.49,18.46,18.49,164800.0,16.8464,16.8738,16.8464,16.8738,164800.0
2014-06-17 12:50:00,18.49,18.5,18.47,18.48,88400.0,16.8738,16.8829,16.8555,16.8646,88400.0
2014-06-17 13:00:00,18.49,18.49,18.43,18.45,50400.0,16.8738,16.8738,16.819,16.8373,50400.0
2014-06-17 13:10:00,18.45,18.46,18.44,18.46,30400.0,16.8373,16.8464,16.8281,16.8464,30400.0
2014-06-17 13:20:00,18.46,18.46,18.43,18.43,109600.0,16.8464,16.8464,16.819,16.819,109600.0
2014-06-17 13:30:00,18.43,18.48,18.43,18.47,82400.0,16.819,16.8646,16.819,16.8555,82400.0
2014-06-17 13:40:00,18.48,18.53,18.48,18.49,270000.0,16.8646,16.9103,16.8646,16.8738,270000.0
2014-06-17 13:50:00,18.49,18.52,18.48,18.51,126400.0,16.8738,16.9011,16.8646,16.892,126400.0
2014-06-17 14:00:00,18.5,18.5,18.46,18.48,185200.0,16.8829,16.8829,16.8464,16.8646,185200.0
2014-06-17 14:10:00,18.47,18.5,18.47,18.5,142000.0,16.8555,16.8829,16.8555,16.8829,142000.0
2014-06-17 14:20:00,18.5,18.54,18.5,18.52,186400.0,16.8829,16.9194,16.8829,16.9011,186400.0
2014-06-17 14:30:00,18.53,18.53,18.5,18.51,55200.0,16.9103,16.9103,16.8829,16.892,55200.0
2014-06-17 14:40:00,18.51,18.52,18.49,18.5,122000.0,16.892,16.9011,16.8738,16.8829,122000.0
2014-06-17 14:50:00,18.51,18.53,18.5,18.52,79200.0,16.892,16.9103,16.8829,16.9011,79200.0
2014-06-17 15:00:00,18.52,18.53,18.47,18.49,85200.0,16.9011,16.9103,16.8555,16.8738,85200.0
2014-06-17 15:10:00,18.49,18.5,18.47,18.48,162800.0,16.8738,16.8829,16.8555,16.8646,162800.0
2014-06-17 15:20:00,18.48,18.49,18.46,18.48,194800.0,16.8646,16.8738,16.8464,16.8646,194800.0
2014-06-17 15:30:00,18.48,18.51,18.47,18.5,173600.0,16.8646,16.892,16.8555,16.8829,173600.0
2014-06-17 15:40:00,18.5,18.53,18.5,18.51,261200.0,16.8829,16.9103,16.8829,16.892,261200.0
2014-06-17 15:50:00,18.5,18.5,18.46,18.5,355200.0,16.8829,16.8829,16.8464,16.8829,355200.0
2014-06-18 09:30:00,18.51,18.54,18.46,18.54,135600.0,16.892,16.9194,16.8464,16.9194,135600.0
2014-06-18 09:40:00,18.54,18.56,18.5,18.55,171200.0,16.9194,16.9376,16.8829,16.9285,171200.0
2014-06-18 09:50:00,18.54,18.57,18.52,18.56,114000.0,16.9194,16.9468,16.9011,16.9376,114000.0
2014-06-18 10:00:00,18.57,18.57,18.5,18.5,84400.0,16.9468,16.9468,16.8829,16.8829,84400.0
2014-06-18 10:10:00,18.5,18.54,18.48,18.53,101600.0,16.8829,16.9194,16.8646,16.9103,101600.0
2014-06-18 10:20:00,18.53,18.53,18.51,18.52,43600.0,16.9103,16.9103,16.892,16.9011,43600.0
2014-06-18 10:30:00,18.53,18.54,18.5,18.5,59600.0,16.9103,16.9194,16.8829,16.8829,59600.0
2014-06-18 10:40:00,18.51,18.51,18.48,18.5,111600.0,16.892,16.892,16.8646,16.8829,111600.0
2014-06-18 10:50:00,18.49,18.5,18.42,18.42,112400.0,16.8738,16.8829,16.8099,16.8099,112400.0
2014-06-18 11:00:00,18.4,18.45,18.39,18.44,118400.0,16.7916,16.8373,16.7825,16.8281,118400.0
2014-06-18 11:10:00,18.44,18.47,18.44,18.46,77600.0,16.8281,16.8555,16.8281,16.8464,77600.0
2014-06-18 11:20:00,18.46,18.46,18.45,18.45,54400.0,16.8464,16.8464,16.8373,16.8373,54400.0
2014-06-18 11:30:00,18.47,18.48,18.45,18.46,18800.0,16.8555,16.8646,16.8373,16.8464,18800.0
2014-06-18 11:40:00,18.46,18.48,18.46,18.46,58800.0,16.8464,16.8646,16.8464,16.8464,58800.0
2014-06-18 11:50:00,18.46,18.47,18.45,18.46,31200.0,16.8464,16.8555,16.8373,16.8464,31200.0
2014-06-18 12:00:00,18.46,18.46,18.43,18.45,72800.0,16.8464,16.8464,16.819,16.8373,72800.0
2014-06-18 12:10:00,18.45,18.47,18.45,18.46,8800.0,16.8373,16.8555,16.8373,16.8464,8800.0
2014-06-18 12:20:00,18.46,18.47,18.45,18.45,11200.0,16.8464,16.8555,16.8373,16.8373,11200.0
2014-06-18 12:30:00,18.46,18.47,18.45,18.47,12000.0,16.8464,16.8555,16.8373,16.8555,12000.0
2014-06-18 12:40:00,18.47,18.5,18.47,18.5,28400.0,16.8555,16.8829,16.8555,16.8829,28400.0
2014-06-18 12:50:00,18.5,18.52,18.5,18.51,68800.0,16.8829,16.9011,16.8829,16.892,68800.0
2014-06-18 13:00:00,18.51,18.51,18.49,18.5,53200.0,16.892,16.892,16.8738,16.8829,53200.0
2014-06-18 13:10:00,18.49,18.49,18.48,18.49,9600.0,16.8738,16.8738,16.8646,16.8738,9600.0
2014-06-18 13:20:00,18.49,18.51,18.49,18.5,14800.0,16.8738,16.892,16.8738,16.8829,14800.0
2014-06-18 13:30:00,18.48,18.48,18.42,18.43,52800.0,16.8646,16.8646,16.8099,16.819,52800.0
2014-06-18 13:40:00,18.43,18.44,18.42,18.44,39200.0,16.819,16.8281,16.8099,16.8281,39200.0
2014-06-18 13:50:00,18.44,18.49,18.44,18.47,143200.0,16.8281,16.8738,16.8281,16.8555,143200.0
2014-06-18 14:00:00,18.45,18.61,18.38,18.55,462800.0,16.8373,16.9833,16.7734,16.9285,462800.0
2014-06-18 14:10:00,18.54,18.65,18.54,18.62,355200.0,16.9194,17.0198,16.9194,16.9924,355200.0
2014-06-18 14:20:00,18.64,18.67,18.64,18.66,226400.0,17.0107,17.038,17.0107,17.0289,226400.0
2014-06-18 14:30:00,18.66,18.74,18.66,18.68,355200.0,17.0289,17.1019,17.0289,17.0472,355200.0
2014-06-18 14:40:00,18.68,18.68,18.62,18.66,218800.0,17.0472,17.0472,16.9924,17.0289,218800.0
2014-06-18 14:50:00,18.67,18.74,18.67,18.72,278400.0,17.038,17.1019,17.038,17.0837,278400.0
2014-06-18 15:00:00,18.72,18.82,18.72,18.79,439200.0,17.0837,17.1749,17.0837,17.1475,439200.0
2014-06-18 15:10:00,18.79,18.82,18.76,18.81,140800.0,17.1475,17.1749,17.1202,17.1658,140800.0
2014-06-18 15:20:00,18.82,18.82,18.77,18.81,117200.0,17.1749,17.1749,17.1293,17.1658,117200.0
2014-06-18 15:30:00,18.82,18.87,18.81,18.86,239200.0,17.1749,17.2205,17.1658,17.2114,239200.0
2014-06-18 15:40:00,18.86,18.94,18.86,18.91,365200.0,17.2114,17.2844,17.2114,17.2571,365200.0
2014-06-18 15:50:00,18.91,18.93,18.91,18.91,292800.0,17.2571,17.2753,17.2571,17.2571,292800.0
2014-06-19 09:30:00,18.96,18.99,18.93,18.97,308000.0,17.3027,17.3301,17.2753,17.3118,308000.0
2014-06-19 09:40:00,18.98,19.01,18.94,18.95,326400.0,17.3209,17.3483,17.2844,17.2936,326400.0
2014-06-19 09:50:00,18.95,18.95,18.92,18.93,247600.0,17.2936,17.2936,17.2662,17.2753,247600.0
2014-06-19 10:00:00,18.93,18.97,18.89,18.93,214400.0,17.2753,17.3118,17.2388,17.2753,214400.0
2014-06-19 10:10:00,18.92,18.96,18.91,18.93,260400.0,17.2662,17.3027,17.2571,17.2753,260400.0
2014-06-19 10:20:00,18.92,18.92,18.87,18.91,195600.0,17.2662,17.2662,17.2205,17.2571,195600.0
2014-06-19 10:30:00,18.92,18.92,18.88,18.89,205200.0,17.2662,17.2662,17.2297,17.2388,205200.0
2014-06-19 10:40:00,18.89,18.95,18.89,18.94,252800.0,17.2388,17.2936,17.2388,17.2844,252800.0
2014-06-19 10:50:00,18.93,18.93,18.85,18.85,363200.0,17.2753,17.2753,17.2023,17.2023,363200.0
2014-06-19 11:00:00,18.85,18.88,18.84,18.84,323200.0,17.2023,17.2297,17.1932,17.1932,323200.0
2014-06-19 11:10:00,18.84,18.87,18.84,18.86,200400.0,17.1932,17.2205,17.1932,17.2114,200400.0
2014-06-19 11:20:00,18.87,18.89,18.85,18.86,372400.0,17.2205,17.2388,17.2023,17.2114,372400.0
2014-06-19 11:30:00,18.86,18.88,18.86,18.88,164400.0,17.2114,17.2297,17.2114,17.2297,164400.0
2014-06-19 11:40:00,18.88,18.89,18.88,18.89,85600.0,17.2297,17.2388,17.2297,17.2388,85600.0
2014-06-19 11:50:00,18.89,18.89,18.86,18.88,71200.0,17.2388,17.2388,17.2114,17.2297,71200.0
2014-06-19 12:00:00,18.88,18.91,18.87,18.89,69200.0,17.2297,17.2571,17.2205,17.2388,69200.0
2014-06-19 12:10:00,18.89,18.9,18.88,18.89,43600.0,17.2388,17.2479,17.2297,17.2388,43600.0
2014-06-19 12:20:00,18.9,18.9,18.86,18.86,99600.0,17.2479,17.2479,17.2114,17.2114,99600.0
2014-06-19 12:30:00,18.86,18.88,18.85,18.88,150000.0,17.2114,17.2297,17.2023,17.2297,150000.0
2014-06-19 12:40:00,18.89,18.89,18.87,18.88,102800.0,17.2388,17.2388,17.2205,17.2297,102800.0
2014-06-19 12:50:00,18.88,18.88,18.83,18.84,212800.0,17.2297,17.2297,17.184,17.1932,212800.0
2014-06-19 13:00:00,18.84,18.85,18.82,18.85,193200.0,17.1932,17.2023,17.1749,17.2023,193200.0
2014-06-19 13:10:00,18.85,18.85,18.78,18.79,341600.0,17.2023,17.2023,17.1384,17.1475,341600.0
2014-06-19 13:20:00,18.79,18.85,18.79,18.84,118000.0,17.1475,17.2023,17.1475,17.1932,118000.0
2014-06-19 13:30:00,18.84,18.86,18.82,18.84,155600.0,17.1932,17.2114,17.1749,17.1932,155600.0
2014-06-19 13:40:00,18.84,18.86,18.82,18.86,90400.0,17.1932,17.2114,17.1749,17.2114,90400.0
2014-06-19 13:50:00,18.86,18.87,18.83,18.86,89600.0,17.2114,17.2205,17.184,17.2114,89600.0
2014-06-19 14:00:00,18.86,18.88,18.85,18.85,136400.0,17.2114,17.2297,17.2023,17.2023,136400.0
2014-06-19 14:10:00,18.85,18.89,18.85,18.89,81600.0,17.2023,17.2388,17.2023,17.2388,81600.0
2014-06-19 14:20:00,18.88,18.91,18.88,18.88,170800.0,17.2297,17.2571,17.2297,17.2297,170800.0
2014-06-19 14:30:00,18.88,18.88,18.86,18.88,251200.0,17.2297,17.2297,17.2114,17.2297,251200.0
2014-06-19 14:40:00,18.88,18.89,18.88,18.89,88400.0,17.2297,17.2388,17.2297,17.2388,88400.0
2014-06-19 14:50:00,18.9,18.91,18.88,18.9,211600.0,17.2479,17.2571,17.2297,17.2479,211600.0
2014-06-19 15:00:00,18.91,18.93,18.9,18.92,152000.0,17.2571,17.2753,17.2479,17.2662,152000.0
2014-06-19 15:10:00,18.92,18.93,18.91,18.92,174800.0,17.2662,17.2753,17.2571,17.2662,174800.0
2014-06-19 15:20:00,18.92,18.96,18.92,18.95,290800.0,17.2662,17.3027,17.2662,17.2936,290800.0
2014-06-19 15:30:00,18.95,18.96,18.94,18.96,147200.0,17.2936,17.3027,17.2844,17.3027,147200.0
2014-06-19 15:40:00,18.96,18.99,18.95,18.95,378800.0,17.3027,17.3301,17.2936,17.2936,378800.0
2014-06-19 15:50:00,18.95,18.97,18.94,18.97,400000.0,17.2936,17.3118,17.2844,17.3118,400000.0
2014-06-20 09:30:00,19.08,19.1,19.03,19.05,258800.0,17.4122,17.4304,17.3666,17.3848,258800.0
2014-06-20 09:40:00,19.05,19.06,19.04,19.06,174400.0,17.3848,17.3939,17.3757,17.3939,174400.0
2014-06-20 09:50:00,19.07,19.09,19.06,19.07,186400.0,17.4031,17.4213,17.3939,17.4031,186400.0
2014-06-20 10:00:00,19.07,19.08,19.06,19.07,69600.0,17.4031,17.4122,17.3939,17.4031,69600.0
2014-06-20 10:10:00,19.08,19.11,19.07,19.08,126000.0,17.4122,17.4396,17.4031,17.4122,126000.0
2014-06-20 10:20:00,19.07,19.09,19.02,19.03,168800.0,17.4031,17.4213,17.3574,17.3666,168800.0
2014-06-20 10:30:00,19.03,19.05,19.03,19.05,92400.0,17.3666,17.3848,17.3666,17.3848,92400.0
2014-06-20 10:40:00,19.05,19.05,19.03,19.04,216000.0,17.3848,17.3848,17.3666,17.3757,216000.0
2014-06-20 10:50:00,19.04,19.09,19.04,19.08,102400.0,17.3757,17.4213,17.3757,17.4122,102400.0
2014-06-20 11:00:00,19.08,19.11,19.08,19.1,206400.0,17.4122,17.4396,17.4122,17.4304,206400.0
2014-06-20 11:10:00,19.11,19.11,19.11,19.11,145600.0,17.4396,17.4396,17.4396,17.4396,145600.0
2014-06-20 11:20:00,19.11,19.12,19.09,19.09,142400.0,17.4396,17.4487,17.4213,17.4213,142400.0
2014-06-20 11:30:00,19.09,19.1,19.07,19.1,123600.0,17.4213,17.4304,17.4031,17.4304,123600.0
2014-06-20 11:40:00,19.1,19.11,19.1,19.1,28400.0,17.4304,17.4396,17.4304,17.4304,28400.0
2014-06-20 11:50:00,19.1,19.1,19.06,19.09,114000.0,17.4304,17.4304,17.3939,17.4213,114000.0
2014-06-20 12:00:00,19.08,19.08,19.04,19.06,42400.0,17.4122,17.4122,17.3757,17.3939,42400.0
2014-06-20 12:10:00,19.06,19.06,19.06,19.06,59200.0,17.3939,17.3939,17.3939,17.3939,59200.0
2014-06-20 12:20:00,19.06,19.06,19.04,19.06,23600.0,17.3939,17.3939,17.3757,17.3939,23600.0
2014-06-20 12:30:00,19.06,19.07,19.05,19.05,27600.0,17.3939,17.4031,17.3848,17.3848,27600.0
2014-06-20 12:40:00,19.05,19.06,19.04,19.06,19600.0,17.3848,17.3939,17.3757,17.3939,19600.0
2014-06-20 12:50:00,19.05,19.06,19.05,19.06,35600.0,17.3848,17.3939,17.3848,17.3939,35600.0
2014-06-20 13:00:00,19.06,19.06,19.04,19.05,38800.0,17.3939,17.3939,17.3757,17.3848,38800.0
2014-06-20 13:10:00,19.04,19.07,19.04,19.06,46400.0,17.3757,17.4031,17.3757,17.3939,46400.0
2014-06-20 13:20:00,19.04,19.05,19.03,19.04,43200.0,17.3757,17.3848,17.3666,17.3757,43200.0
2014-06-20 13:30:00,19.04,19.04,19.02,19.03,16800.0,17.3757,17.3757,17.3574,17.3666,16800.0
2014-06-20 13:40:00,19.03,19.04,19.03,19.04,41200.0,17.3666,17.3757,17.3666,17.3757,41200.0
2014-06-20 13:50:00,19.04,19.05,19.04,19.05,36800.0,17.3757,17.3848,17.3757,17.3848,36800.0
2014-06-20 14:00:00,19.05,19.06,19.03,19.06,64800.0,17.3848,17.3939,17.3666,17.3939,64800.0
2014-06-20 14:10:00,19.06,19.08,19.06,19.07,35600.0,17.3939,17.4122,17.3939,17.4031,35600.0
2014-06-20 14:20:00,19.08,19.08,19.07,19.07,28400.0,17.4122,17.4122,17.4031,17.4031,28400.0
2014-06-20 14:30:00,19.07,19.07,19.05,19.06,30000.0,17.4031,17.4031,17.3848,17.3939,30000.0
2014-06-20 14:40:00,19.06,19.06,19.04,19.05,33200.0,17.3939,17.3939,17.3757,17.3848,33200.0
2014-06-20 14:50:00,19.05,19.06,19.05,19.05,121600.0,17.3848,17.3939,17.3848,17.3848,121600.0
2014-06-20 15:00:00,19.05,19.05,19.04,19.05,35600.0,17.3848,17.3848,17.3757,17.3848,35600.0
2014-06-20 15:10:00,19.05,19.06,19.05,19.05,60800.0,17.3848,17.3939,17.3848,17.3848,60800.0
2014-06-20 15:20:00,19.05,19.05,19.04,19.05,39200.0,17.3848,17.3848,17.3757,17.3848,39200.0
2014-06-20 15:30:00,19.06,19.1,19.06,19.1,236800.0,17.3939,17.4304,17.3939,17.4304,236800.0
2014-06-20 15:40:00,19.09,19.09,19.07,19.07,141600.0,17.4213,17.4213,17.4031,17.4031,141600.0
2014-06-20 15:50:00,19.07,19.1,19.07,19.09,436400.0,17.4031,17.4304,17.4031,17.4213,436400.0
2014-06-23 09:30:00,19.1,19.1,19.0,19.01,236800.0,17.4304,17.4304,17.3392,17.3483,236800.0
2014-06-23 09:40:00,19.03,19.06,18.99,19.02,269600.0,17.3666,17.3939,17.3301,17.3574,269600.0
2014-06-23 09:50:00,19.02,19.06,19.01,19.06,429600.0,17.3574,17.3939,17.3483,17.3939,429600.0
2014-06-23 10:00:00,19.08,19.11,19.07,19.1,262000.0,17.4122,17.4396,17.4031,17.4304,262000.0
2014-06-23 10:10:00,19.09,19.1,19.04,19.09,197200.0,17.4213,17.4304,17.3757,17.4213,197200.0
2014-06-23 10:20:00,19.09,19.11,19.04,19.06,164400.0,17.4213,17.4396,17.3757,17.3939,164400.0
2014-06-23 10:30:00,19.07,19.1,19.06,19.06,130800.0,17.4031,17.4304,17.3939,17.3939,130800.0
2014-06-23 10:40:00,19.06,19.08,19.04,19.04,160400.0,17.3939,17.4122,17.3757,17.3757,160400.0
2014-06-23 10:50:00,19.04,19.04,19.0,19.03,79600.0,17.3757,17.3757,17.3392,17.3666,79600.0
2014-06-23 11:00:00,19.03,19.04,19.02,19.03,31200.0,17.3666,17.3757,17.3574,17.3666,31200.0
2014-06-23 11:10:00,19.04,19.04,19.01,19.02,21200.0,17.3757,17.3757,17.3483,17.3574,21200.0
2014-06-23 11:20:00,19.01,19.05,18.98,18.98,168000.0,17.3483,17.3848,17.3209,17.3209,168000.0
2014-06-23 11:30:00,18.99,18.99,18.96,18.99,190400.0,17.3301,17.3301,17.3027,17.3301,190400.0
2014-06-23 11:40:00,18.98,19.01,18.98,18.98,122800.0,17.3209,17.3483,17.3209,17.3209,122800.0
2014-06-23 11:50:00,18.99,19.0,18.99,18.99,45600.0,17.3301,17.3392,17.3301,17.3301,45600.0
2014-06-23 12:00:00,18.99,19.03,18.99,19.03,78000.0,17.3301,17.3666,17.3301,17.3666,78000.0
2014-06-23 12:10:00,19.03,19.04,19.02,19.03,143600.0,17.3666,17.3757,17.3574,17.3666,143600.0
2014-06-23 12:20:00,19.03,19.03,19.03,19.03,20000.0,17.3666,17.3666,17.3666,17.3666,20000.0
2014-06-23 12:30:00,19.04,19.05,19.04,19.05,80400.0,17.3757,17.3848,17.3757,17.3848,80400.0
2014-06-23 12:40:00,19.04,19.05,19.03,19.04,72400.0,17.3757,17.3848,17.3666,17.3757,72400.0
2014-06-23 12:50:00,19.04,19.05,19.03,19.05,158400.0,17.3757,17.3848,17.3666,17.3848,158400.0
2014-06-23 13:00:00,19.05,19.05,19.03,19.03,46400.0,17.3848,17.3848,17.3666,17.3666,46400.0
2014-06-23 13:10:00,19.03,19.03,18.99,18.99,213600.0,17.3666,17.3666,17.3301,17.3301,213600.0
2014-06-23 13:20:00,18.99,19.02,18.99,19.0,67200.0,17.3301,17.3574,17.3301,17.3392,67200.0
2014-06-23 13:30:00,19.0,19.02,18.98,19.01,88000.0,17.3392,17.3574,17.3209,17.3483,88000.0
2014-06-23 13:40:00,19.0,19.0,18.99,18.99,46000.0,17.3392,17.3392,17.3301,17.3301,46000.0
2014-06-23 13:50:00,19.0,19.03,19.0,19.01,72000.0,17.3392,17.3666,17.3392,17.3483,72000.0
2014-06-23 14:00:00,19.02,19.02,18.99,19.0,117200.0,17.3574,17.3574,17.3301,17.3392,117200.0
2014-06-23 14:10:00,19.0,19.04,19.0,19.03,125200.0,17.3392,17.3757,17.3392,17.3666,125200.0
2014-06-23 14:20:00,19.03,19.04,19.02,19.02,65600.0,17.3666,17.3757,17.3574,17.3574,65600.0
2014-06-23 14:30:00,19.03,19.03,19.0,19.02,56000.0,17.3666,17.3666,17.3392,17.3574,56000.0
2014-06-23 14:40:00,19.02,19.04,19.01,19.01,79200.0,17.3574,17.3757,17.3483,17.3483,79200.0
2014-06-23 14:50:00,19.0,19.05,19.0,19.04,275200.0,17.3392,17.3848,17.3392,17.3757,275200.0
2014-06-23 15:00:00,19.04,19.05,19.02,19.02,102800.0,17.3757,17.3848,17.3574,17.3574,102800.0
2014-06-23 15:10:00,19.02,19.03,19.0,19.03,133600.0,17.3574,17.3666,17.3392,17.3666,133600.0
2014-06-23 15:20:00,19.04,19.04,19.02,19.03,186400.0,17.3757,17.3757,17.3574,17.3666,186400.0
2014-06-23 15:30:00,19.04,19.05,19.03,19.04,61600.0,17.3757,17.3848,17.3666,17.3757,61600.0
2014-06-23 15:40:00,19.04,19.07,19.04,19.07,305600.0,17.3757,17.4031,17.3757,17.4031,305600.0
2014-06-23 15:50:00,19.07,19.09,19.07,19.07,424400.0,17.4031,17.4213,17.4031,17.4031,424400.0
2014-06-24 09:30:00,18.96,19.02,18.96,19.01,200800.0,17.3027,17.3574,17.3027,17.3483,200800.0
2014-06-24 09:40:00,19.02,19.06,19.0,19.03,318800.0,17.3574,17.3939,17.3392,17.3666,318800.0
2014-06-24 09:50:00,19.03,19.03,19.0,19.0,85600.0,17.3666,17.3666,17.3392,17.3392,85600.0
2014-06-24 10:00:00,19.02,19.12,19.02,19.11,275200.0,17.3574,17.4487,17.3574,17.4396,275200.0
2014-06-24 10:10:00,19.1,19.12,19.09,19.11,125600.0,17.4304,17.4487,17.4213,17.4396,125600.0
2014-06-24 10:20:00,19.11,19.18,19.11,19.18,203600.0,17.4396,17.5034,17.4396,17.5034,203600.0
2014-06-24 10:30:00,19.18,19.23,19.18,19.22,191600.0,17.5034,17.5491,17.5034,17.54,191600.0
2014-06-24 10:40:00,19.22,19.23,19.2,19.2,133200.0,17.54,17.5491,17.5217,17.5217,133200.0
2014-06-24 10:50:00,19.2,19.22,19.2,19.22,80800.0,17.5217,17.54,17.5217,17.54,80800.0
2014-06-24 11:00:00,19.22,19.25,19.21,19.22,318400.0,17.54,17.5673,17.5308,17.54,318400.0
2014-06-24 11:10:00,19.21,19.22,19.21,19.22,98400.0,17.5308,17.54,17.5308,17.54,98400.0
2014-06-24 11:20:00,19.22,19.22,19.21,19.21,102000.0,17.54,17.54,17.5308,17.5308,102000.0
2014-06-24 11:30:00,19.21,19.22,19.19,19.19,70800.0,17.5308,17.54,17.5126,17.5126,70800.0
2014-06-24 11:40:00,19.2,19.2,19.19,19.19,21200.0,17.5217,17.5217,17.5126,17.5126,21200.0
2014-06-24 11:50:00,19.2,19.2,19.18,19.2,74800.0,17.5217,17.5217,17.5034,17.5217,74800.0
2014-06-24 12:00:00,19.21,19.21,19.19,19.2,15200.0,17.5308,17.5308,17.5126,17.5217,15200.0
2014-06-24 12:10:00,19.2,19.2,19.18,19.18,23600.0,17.5217,17.5217,17.5034,17.5034,23600.0
2014-06-24 12:20:00,19.18,19.19,19.17,19.19,28400.0,17.5034,17.5126,17.4943,17.5126,28400.0
2014-06-24 12:30:00,19.2,19.2,19.18,19.19,47200.0,17.5217,17.5217,17.5034,17.5126,47200.0
2014-06-24 12:40:00,19.18,19.19,19.16,19.17,57600.0,17.5034,17.5126,17.4852,17.4943,57600.0
2014-06-24 12:50:00,19.17,19.17,19.13,19.14,112000.0,17.4943,17.4943,17.4578,17.4669,112000.0
2014-06-24 13:00:00,19.14,19.14,19.05,19.07,201600.0,17.4669,17.4669,17.3848,17.4031,201600.0
2014-06-24 13:10:00,19.07,19.08,18.99,19.01,126000.0,17.4031,17.4122,17.3301,17.3483,126000.0
2014-06-24 13:20:00,19.01,19.05,18.99,19.05,129200.0,17.3483,17.3848,17.3301,17.3848,129200.0
2014-06-24 13:30:00,19.03,19.07,19.03,19.07,78000.0,17.3666,17.4031,17.3666,17.4031,78000.0
2014-06-24 13:40:00,19.06,19.06,19.03,19.03,238800.0,17.3939,17.3939,17.3666,17.3666,238800.0
2014-06-24 13:50:00,19.04,19.04,18.97,18.98,461600.0,17.3757,17.3757,17.3118,17.3209,461600.0
2014-06-24 14:00:00,18.98,19.02,18.97,19.0,199600.0,17.3209,17.3574,17.3118,17.3392,199600.0
2014-06-24 14:10:00,19.0,19.04,19.0,19.0,42400.0,17.3392,17.3757,17.3392,17.3392,42400.0
2014-06-24 14:20:00,19.01,19.02,18.92,18.93,195200.0,17.3483,17.3574,17.2662,17.2753,195200.0
2014-06-24 14:30:00,18.93,18.93,18.89,18.92,189200.0,17.2753,17.2753,17.2388,17.2662,189200.0
2014-06-24 14:40:00,18.92,18.95,18.92,18.93,92800.0,17.2662,17.2936,17.2662,17.2753,92800.0
2014-06-24 14:50:00,18.93,18.94,18.9,18.91,100400.0,17.2753,17.2844,17.2479,17.2571,100400.0
2014-06-24 15:00:00,18.91,18.91,18.8,18.8,368800.0,17.2571,17.2571,17.1567,17.1567,368800.0
2014-06-24 15:10:00,18.79,18.8,18.72,18.74,374000.0,17.1475,17.1567,17.0837,17.1019,374000.0
2014-06-24 15:20:00,18.72,18.76,18.68,18.71,187600.0,17.0837,17.1202,17.0472,17.0745,187600.0
2014-06-24 15:30:00,18.71,18.75,18.66,18.66,165200.0,17.0745,17.111,17.0289,17.0289,165200.0
2014-06-24 15:40:00,18.66,18.78,18.66,18.77,250800.0,17.0289,17.1384,17.0289,17.1293,250800.0
2014-06-24 15:50:00,18.76,18.77,18.71,18.71,535600.0,17.1202,17.1293,17.0745,17.0745,535600.0
2014-06-25 09:30:00,18.61,18.75,18.6,18.71,450000.0,16.9833,17.111,16.9741,17.0745,450000.0
2014-06-25 09:40:00,18.71,18.8,18.7,18.76,413200.0,17.0745,17.1567,17.0654,17.1202,413200.0
2014-06-25 09:50:00,18.77,18.83,18.77,18.78,248000.0,17.1293,17.184,17.1293,17.1384,248000.0
2014-06-25 10:00:00,18.79,18.8,18.71,18.75,307200.0,17.1475,17.1567,17.0745,17.111,307200.0
2014-06-25 10:10:00,18.76,18.83,18.74,18.76,138000.0,17.1202,17.184,17.1019,17.1202,138000.0
2014-06-25 10:20:00,18.77,18.79,18.72,18.76,165600.0,17.1293,17.1475,17.0837,17.1202,165600.0
2014-06-25 10:30:00,18.75,18.79,18.73,18.75,162400.0,17.111,17.1475,17.0928,17.111,162400.0
2014-06-25 10:40:00,18.74,18.82,18.73,18.8,416800.0,17.1019,17.1749,17.0928,17.1567,416800.0
2014-06-25 10:50:00,18.8,18.9,18.8,18.9,400000.0,17.1567,17.2479,17.1567,17.2479,400000.0
2014-06-25 11:00:00,18.9,18.9,18.88,18.89,339200.0,17.2479,17.2479,17.2297,17.2388,339200.0
2014-06-25 11:10:00,18.88,18.91,18.84,18.84,340800.0,17.2297,17.2571,17.1932,17.1932,340800.0
2014-06-25 11:20:00,18.85,18.9,18.85,18.86,284000.0,17.2023,17.2479,17.2023,17.2114,284000.0
2014-06-25 11:30:00,18.87,18.88,18.81,18.82,255600.0,17.2205,17.2297,17.1658,17.1749,255600.0
2014-06-25 11:40:00,18.83,18.85,18.8,18.8,178000.0,17.184,17.2023,17.1567,17.1567,178000.0
2014-06-25 11:50:00,18.8,18.85,18.8,18.83,232400.0,17.1567,17.2023,17.1567,17.184,232400.0
2014-06-25 12:00:00,18.83,18.86,18.82,18.83,113600.0,17.184,17.2114,17.1749,17.184,113600.0
2014-06-25 12:10:00,18.83,18.86,18.82,18.84,138000.0,17.184,17.2114,17.1749,17.1932,138000.0
2014-06-25 12:20:00,18.84,18.85,18.82,18.84,79200.0,17.1932,17.2023,17.1749,17.1932,79200.0
2014-06-25 12:30:00,18.84,18.86,18.84,18.84,73200.0,17.1932,17.2114,17.1932,17.1932,73200.0
2014-06-25 12:40:00,18.84,18.86,18.84,18.84,86000.0,17.1932,17.2114,17.1932,17.1932,86000.0
2014-06-25 12:50:00,18.84,18.85,18.84,18.84,62400.0,17.1932,17.2023,17.1932,17.1932,62400.0
2014-06-25 13:00:00,18.84,18.91,18.84,18.88,296400.0,17.1932,17.2571,17.1932,17.2297,296400.0
2014-06-25 13:10:00,18.88,18.89,18.86,18.88,102400.0,17.2297,17.2388,17.2114,17.2297,102400.0
2014-06-25 13:20:00,18.88,18.9,18.86,18.86,151200.0,17.2297,17.2479,17.2114,17.2114,151200.0
2014-06-25 13:30:00,18.87,18.88,18.87,18.88,95600.0,17.2205,17.2297,17.2205,17.2297,95600.0
2014-06-25 13:40:00,18.88,18.88,18.87,18.87,93200.0,17.2297,17.2297,17.2205,17.2205,93200.0
2014-06-25 13:50:00,18.87,18.95,18.87,18.94,404000.0,17.2205,17.2936,17.2205,17.2844,404000.0
2014-06-25 14:00:00,18.93,18.93,18.91,18.91,126800.0,17.2753,17.2753,17.2571,17.2571,126800.0
2014-06-25 14:10:00,18.92,18.93,18.91,18.93,110800.0,17.2662,17.2753,17.2571,17.2753,110800.0
2014-06-25 14:20:00,18.93,18.97,18.93,18.95,182000.0,17.2753,17.3118,17.2753,17.2936,182000.0
2014-06-25 14:30:00,18.96,18.97,18.95,18.95,96000.0,17.3027,17.3118,17.2936,17.2936,96000.0
2014-06-25 14:40:00,18.96,18.97,18.91,18.92,129600.0,17.3027,17.3118,17.2571,17.2662,129600.0
2014-06-25 14:50:00,18.92,18.95,18.91,18.92,274000.0,17.2662,17.2936,17.2571,17.2662,274000.0
2014-06-25 15:00:00,18.92,18.92,18.9,18.92,217600.0,17.2662,17.2662,17.2479,17.2662,217600.0
2014-06-25 15:10:00,18.91,18.94,18.91,18.93,147600.0,17.2571,17.2844,17.2571,17.2753,147600.0
2014-06-25 15:20:00,18.93,18.97,18.93,18.95,238800.0,17.2753,17.3118,17.2753,17.2936,238800.0
2014-06-25 15:30:00,18.96,19.01,18.95,19.01,197600.0,17.3027,17.3483,17.2936,17.3483,197600.0
2014-06-25 15:40:00,19.0,19.03,18.99,18.99,91200.0,17.3392,17.3666,17.3301,17.3301,91200.0
2014-06-25 15:50:00,19.0,19.0,18.97,18.97,325200.0,17.3392,17.3392,17.3118,17.3118,325200.0
2014-06-26 09:30:00,18.97,18.97,18.84,18.85,260000.0,17.3118,17.3118,17.1932,17.2023,260000.0
2014-06-26 09:40:00,18.85,18.85,18.61,18.63,401200.0,17.2023,17.2023,16.9833,17.0015,401200.0
2014-06-26 09:50:00,18.61,18.65,18.55,18.64,270800.0,16.9833,17.0198,16.9285,17.0107,270800.0
2014-06-26 10:00:00,18.63,18.68,18.62,18.65,360000.0,17.0015,17.0472,16.9924,17.0198,360000.0
2014-06-26 10:10:00,18.67,18.71,18.65,18.7,192800.0,17.038,17.0745,17.0198,17.0654,192800.0
2014-06-26 10:20:00,18.71,18.75,18.69,18.72,143200.0,17.0745,17.111,17.0563,17.0837,143200.0
2014-06-26 10:30:00,18.73,18.73,18.66,18.68,178000.0,17.0928,17.0928,17.0289,17.0472,178000.0
2014-06-26 10:40:00,18.67,18.72,18.63,18.71,241600.0,17.038,17.0837,17.0015,17.0745,241600.0
2014-06-26 10:50:00,18.71,18.72,18.68,18.7,28400.0,17.0745,17.0837,17.0472,17.0654,28400.0
2014-06-26 11:00:00,18.71,18.79,18.71,18.76,190000.0,17.0745,17.1475,17.0745,17.1202,190000.0
2014-06-26 11:10:00,18.76,18.76,18.68,18.71,74000.0,17.1202,17.1202,17.0472,17.0745,74000.0
2014-06-26 11:20:00,18.73,18.75,18.72,18.73,27600.0,17.0928,17.111,17.0837,17.0928,27600.0
2014-06-26 11:30:00,18.73,18.77,18.69,18.76,44400.0,17.0928,17.1293,17.0563,17.1202,44400.0
2014-06-26 11:40:00,18.75,18.77,18.74,18.76,66000.0,17.111,17.1293,17.1019,17.1202,66000.0
2014-06-26 11:50:00,18.77,18.77,18.75,18.77,253200.0,17.1293,17.1293,17.111,17.1293,253200.0
2014-06-26 12:00:00,18.78,18.79,18.75,18.75,38000.0,17.1384,17.1475,17.111,17.111,38000.0
2014-06-26 12:10:00,18.76,18.76,18.73,18.74,27600.0,17.1202,17.1202,17.0928,17.1019,27600.0
2014-06-26 12:20:00,18.75,18.76,18.73,18.73,11600.0,17.111,17.1202,17.0928,17.0928,11600.0
2014-06-26 12:30:00,18.74,18.78,18.74,18.75,20000.0,17.1019,17.1384,17.1019,17.111,20000.0
2014-06-26 12:40:00,18.74,18.75,18.72,18.72,24000.0,17.1019,17.111,17.0837,17.0837,24000.0
2014-06-26 12:50:00,18.75,18.75,18.72,18.72,12800.0,17.111,17.111,17.0837,17.0837,12800.0
2014-06-26 13:00:00,18.72,18.76,18.72,18.76,22000.0,17.0837,17.1202,17.0837,17.1202,22000.0
2014-06-26 13:10:00,18.76,18.77,18.75,18.76,27200.0,17.1202,17.1293,17.111,17.1202,27200.0
2014-06-26 13:20:00,18.76,18.88,18.76,18.86,197200.0,17.1202,17.2297,17.1202,17.2114,197200.0
2014-06-26 13:30:00,18.87,18.88,18.85,18.88,62800.0,17.2205,17.2297,17.2023,17.2297,62800.0
2014-06-26 13:40:00,18.89,18.9,18.88,18.9,35200.0,17.2388,17.2479,17.2297,17.2479,35200.0
2014-06-26 13:50:00,18.9,18.9,18.87,18.87,17600.0,17.2479,17.2479,17.2205,17.2205,17600.0
2014-06-26 14:00:00,18.88,18.89,18.87,18.88,44000.0,17.2297,17.2388,17.2205,17.2297,44000.0
2014-06-26 14:10:00,18.87,18.87,18.84,18.85,104000.0,17.2205,17.2205,17.1932,17.2023,104000.0
2014-06-26 14:20:00,18.85,18.89,18.85,18.88,44000.0,17.2023,17.2388,17.2023,17.2297,44000.0
2014-06-26 14:30:00,18.87,18.88,18.86,18.88,24000.0,17.2205,17.2297,17.2114,17.2297,24000.0
2014-06-26 14:40:00,18.87,18.88,18.86,18.86,19600.0,17.2205,17.2297,17.2114,17.2114,19600.0
2014-06-26 14:50:00,18.87,18.89,18.87,18.88,60000.0,17.2205,17.2388,17.2205,17.2297,60000.0
2014-06-26 15:00:00,18.87,18.94,18.86,18.93,203200.0,17.2205,17.2844,17.2114,17.2753,203200.0
2014-06-26 15:10:00,18.93,18.93,18.9,18.91,42400.0,17.2753,17.2753,17.2479,17.2571,42400.0
2014-06-26 15:20:00,18.9,18.91,18.89,18.91,48400.0,17.2479,17.2571,17.2388,17.2571,48400.0
2014-06-26 15:30:00,18.89,18.93,18.89,18.92,38000.0,17.2388,17.2753,17.2388,17.2662,38000.0
2014-06-26 15:40:00,18.92,18.94,18.9,18.94,56800.0,17.2662,17.2844,17.2479,17.2844,56800.0
2014-06-26 15:50:00,18.93,18.94,18.89,18.94,222400.0,17.2753,17.2844,17.2388,17.2844,222400.0
2014-06-27 09:30:00,18.79,18.88,18.79,18.86,159200.0,17.1475,17.2297,17.1475,17.2114,159200.0
2014-06-27 09:40:00,18.89,18.9,18.87,18.9,109200.0,17.2388,17.2479,17.2205,17.2479,109200.0
2014-06-27 09:50:00,18.9,18.9,18.85,18.87,94800.0,17.2479,17.2479,17.2023,17.2205,94800.0
2014-06-27 10:00:00,18.88,18.89,18.81,18.82,213600.0,17.2297,17.2388,17.1658,17.1749,213600.0
2014-06-27 10:10:00,18.82,18.86,18.8,18.83,160800.0,17.1749,17.2114,17.1567,17.184,160800.0
2014-06-27 10:20:00,18.84,18.9,18.84,18.88,68800.0,17.1932,17.2479,17.1932,17.2297,68800.0
2014-06-27 10:30:00,18.89,18.9,18.86,18.88,41200.0,17.2388,17.2479,17.2114,17.2297,41200.0
2014-06-27 10:40:00,18.88,18.93,18.88,18.91,92000.0,17.2297,17.2753,17.2297,17.2571,92000.0
2014-06-27 10:50:00,18.89,18.91,18.89,18.9,91600.0,17.2388,17.2571,17.2388,17.2479,91600.0
2014-06-27 11:00:00,18.91,18.94,18.91,18.92,75200.0,17.2571,17.2844,17.2571,17.2662,75200.0
2014-06-27 11:10:00,18.92,18.92,18.89,18.89,172000.0,17.2662,17.2662,17.2388,17.2388,172000.0
2014-06-27 11:20:00,18.9,18.92,18.9,18.91,38000.0,17.2479,17.2662,17.2479,17.2571,38000.0
2014-06-27 11:30:00,18.91,18.92,18.9,18.9,49200.0,17.2571,17.2662,17.2479,17.2479,49200.0
2014-06-27 11:40:00,18.9,18.92,18.9,18.91,100800.0,17.2479,17.2662,17.2479,17.2571,100800.0
2014-06-27 11:50:00,18.92,18.93,18.92,18.92,42000.0,17.2662,17.2753,17.2662,17.2662,42000.0
2014-06-27 12:00:00,18.92,18.92,18.9,18.9,38000.0,17.2662,17.2662,17.2479,17.2479,38000.0
2014-06-27 12:10:00,18.9,18.91,18.89,18.91,44000.0,17.2479,17.2571,17.2388,17.2571,44000.0
2014-06-27 12:20:00,18.91,18.91,18.89,18.89,4800.0,17.2571,17.2571,17.2388,17.2388,4800.0
2014-06-27 12:30:00,18.9,18.91,18.9,18.9,8800.0,17.2479,17.2571,17.2479,17.2479,8800.0
2014-06-27 12:40:00,18.89,18.89,18.87,18.88,53200.0,17.2388,17.2388,17.2205,17.2297,53200.0
2014-06-27 12:50:00,18.87,18.89,18.87,18.89,31600.0,17.2205,17.2388,17.2205,17.2388,31600.0
2014-06-27 13:00:00,18.89,18.89,18.86,18.86,40800.0,17.2388,17.2388,17.2114,17.2114,40800.0
2014-06-27 13:10:00,18.86,18.88,18.77,18.78,206000.0,17.2114,17.2297,17.1293,17.1384,206000.0
2014-06-27 13:20:00,18.78,18.81,18.77,18.81,97600.0,17.1384,17.1658,17.1293,17.1658,97600.0
2014-06-27 13:30:00,18.81,18.83,18.8,18.82,78800.0,17.1658,17.184,17.1567,17.1749,78800.0
2014-06-27 13:40:00,18.83,18.84,18.79,18.8,45600.0,17.184,17.1932,17.1475,17.1567,45600.0
2014-06-27 13:50:00,18.81,18.85,18.8,18.83,83200.0,17.1658,17.2023,17.1567,17.184,83200.0
2014-06-27 14:00:00,18.83,18.9,18.83,18.9,138800.0,17.184,17.2479,17.184,17.2479,138800.0
2014-06-27 14:10:00,18.9,18.9,18.87,18.87,32800.0,17.2479,17.2479,17.2205,17.2205,32800.0
2014-06-27 14:20:00,18.88,18.9,18.87,18.88,49600.0,17.2297,17.2479,17.2205,17.2297,49600.0
2014-06-27 14:30:00,18.88,18.91,18.87,18.91,52400.0,17.2297,17.2571,17.2205,17.2571,52400.0
2014-06-27 14:40:00,18.91,18.91,18.88,18.89,78400.0,17.2571,17.2571,17.2297,17.2388,78400.0
2014-06-27 14:50:00,18.89,18.89,18.83,18.83,179600.0,17.2388,17.2388,17.184,17.184,179600.0
2014-06-27 15:00:00,18.83,18.89,18.83,18.89,138800.0,17.184,17.2388,17.184,17.2388,138800.0
2014-06-27 15:10:00,18.89,18.9,18.88,18.88,26400.0,17.2388,17.2479,17.2297,17.2297,26400.0
2014-06-27 15:20:00,18.9,18.93,18.9,18.93,149600.0,17.2479,17.2753,17.2479,17.2753,149600.0
2014-06-27 15:30:00,18.92,19.0,18.92,18.99,270400.0,17.2662,17.3392,17.2662,17.3301,270400.0
2014-06-27 15:40:00,18.98,19.03,18.98,19.02,131200.0,17.3209,17.3666,17.3209,17.3574,131200.0
2014-06-27 15:50:00,19.03,19.05,19.01,19.03,447600.0,17.3666,17.3848,17.3483,17.3666,447600.0
2014-06-30 09:30:00,19.01,19.04,18.96,19.01,357200.0,17.3483,17.3757,17.3027,17.3483,357200.0
2014-06-30 09:40:00,19.02,19.04,18.98,19.02,56800.0,17.3574,17.3757,17.3209,17.3574,56800.0
2014-06-30 09:50:00,19.01,19.03,18.98,19.03,95200.0,17.3483,17.3666,17.3209,17.3666,95200.0
2014-06-30 10:00:00,19.03,19.11,19.03,19.09,189200.0,17.3666,17.4396,17.3666,17.4213,189200.0
2014-06-30 10:10:00,19.08,19.14,19.08,19.1,205200.0,17.4122,17.4669,17.4122,17.4304,205200.0
2014-06-30 10:20:00,19.12,19.12,19.08,19.1,70800.0,17.4487,17.4487,17.4122,17.4304,70800.0
2014-06-30 10:30:00,19.1,19.12,19.07,19.07,67600.0,17.4304,17.4487,17.4031,17.4031,67600.0
2014-06-30 10:40:00,19.08,19.09,19.05,19.05,94800.0,17.4122,17.4213,17.3848,17.3848,94800.0
2014-06-30 10:50:00,19.04,19.04,19.01,19.01,139200.0,17.3757,17.3757,17.3483,17.3483,139200.0
2014-06-30 11:00:00,19.01,19.03,18.99,19.01,47200.0,17.3483,17.3666,17.3301,17.3483,47200.0
2014-06-30 11:10:00,19.01,19.05,19.01,19.05,70800.0,17.3483,17.3848,17.3483,17.3848,70800.0
2014-06-30 11:20:00,19.05,19.11,19.05,19.1,54800.0,17.3848,17.4396,17.3848,17.4304,54800.0
2014-06-30 11:30:00,19.1,19.1,19.06,19.06,58400.0,17.4304,17.4304,17.3939,17.3939,58400.0
2014-06-30 11:40:00,19.07,19.08,19.03,19.03,44400.0,17.4031,17.4122,17.3666,17.3666,44400.0
2014-06-30 11:50:00,19.04,19.06,19.03,19.05,44800.0,17.3757,17.3939,17.3666,17.3848,44800.0
2014-06-30 12:00:00,19.05,19.06,19.03,19.04,24800.0,17.3848,17.3939,17.3666,17.3757,24800.0
2014-06-30 12:10:00,19.05,19.05,19.04,19.05,17600.0,17.3848,17.3848,17.3757,17.3848,17600.0
2014-06-30 12:20:00,19.06,19.06,19.05,19.06,40400.0,17.3939,17.3939,17.3848,17.3939,40400.0
2014-06-30 12:30:00,19.06,19.08,19.05,19.07,24800.0,17.3939,17.4122,17.3848,17.4031,24800.0
2014-06-30 12:40:00,19.05,19.07,19.04,19.07,10400.0,17.3848,17.4031,17.3757,17.4031,10400.0
2014-06-30 12:50:00,19.06,19.07,19.05,19.05,15600.0,17.3939,17.4031,17.3848,17.3848,15600.0
2014-06-30 13:00:00,19.05,19.07,19.05,19.06,48400.0,17.3848,17.4031,17.3848,17.3939,48400.0
2014-06-30 13:10:00,19.06,19.09,19.06,19.08,23600.0,17.3939,17.4213,17.3939,17.4122,23600.0
2014-06-30 13:20:00,19.08,19.09,19.06,19.07,55600.0,17.4122,17.4213,17.3939,17.4031,55600.0
2014-06-30 13:30:00,19.08,19.08,19.06,19.07,66400.0,17.4122,17.4122,17.3939,17.4031,66400.0
2014-06-30 13:40:00,19.06,19.07,19.06,19.07,22400.0,17.3939,17.4031,17.3939,17.4031,22400.0
2014-06-30 13:50:00,19.08,19.09,19.07,19.08,65600.0,17.4122,17.4213,17.4031,17.4122,65600.0
2014-06-30 14:00:00,19.07,19.1,19.07,19.1,95600.0,17.4031,17.4304,17.4031,17.4304,95600.0
2014-06-30 14:10:00,19.1,19.11,19.1,19.11,70400.0,17.4304,17.4396,17.4304,17.4396,70400.0
2014-06-30 14:20:00,19.11,19.11,19.1,19.1,50800.0,17.4396,17.4396,17.4304,17.4304,50800.0
2014-06-30 14:30:00,19.11,19.11,19.1,19.11,72000.0,17.4396,17.4396,17.4304,17.4396,72000.0
2014-06-30 14:40:00,19.1,19.1,19.06,19.06,108000.0,17.4304,17.4304,17.3939,17.3939,108000.0
2014-06-30 14:50:00,19.07,19.07,19.02,19.02,61600.0,17.4031,17.4031,17.3574,17.3574,61600.0
2014-06-30 15:00:00,19.02,19.04,19.01,19.03,124400.0,17.3574,17.3757,17.3483,17.3666,124400.0
2014-06-30 15:10:00,19.04,19.05,19.03,19.05,33600.0,17.3757,17.3848,17.3666,17.3848,33600.0
2014-06-30 15:20:00,19.06,19.06,19.02,19.06,103600.0,17.3939,17.3939,17.3574,17.3939,103600.0
2014-06-30 15:30:00,19.05,19.06,19.02,19.02,54800.0,17.3848,17.3939,17.3574,17.3574,54800.0
2014-06-30 15:40:00,19.02,19.02,18.96,18.99,264400.0,17.3574,17.3574,17.3027,17.3301,264400.0
2014-06-30 15:50:00,18.99,19.03,18.98,19.01,459200.0,17.3301,17.3666,17.3209,17.3483,459200.0
2014-07-01 09:30:00,19.15,19.22,19.14,19.21,239200.0,17.4761,17.54,17.4669,17.5308,239200.0
2014-07-01 09:40:00,19.21,19.23,19.19,19.22,165600.0,17.5308,17.5491,17.5126,17.54,165600.0
2014-07-01 09:50:00,19.22,19.27,19.22,19.23,317200.0,17.54,17.5856,17.54,17.5491,317200.0
2014-07-01 10:00:00,19.25,19.31,19.21,19.29,227600.0,17.5673,17.6221,17.5308,17.6038,227600.0
2014-07-01 10:10:00,19.29,19.35,19.29,19.33,222800.0,17.6038,17.6586,17.6038,17.6403,222800.0
2014-07-01 10:20:00,19.33,19.33,19.27,19.28,176800.0,17.6403,17.6403,17.5856,17.5947,176800.0
2014-07-01 10:30:00,19.29,19.34,19.29,19.34,168800.0,17.6038,17.6495,17.6038,17.6495,168800.0
2014-07-01 10:40:00,19.33,19.35,19.31,19.35,64000.0,17.6403,17.6586,17.6221,17.6586,64000.0
2014-07-01 10:50:00,19.33,19.39,19.33,19.36,152400.0,17.6403,17.6951,17.6403,17.6677,152400.0
2014-07-01 11:00:00,19.36,19.38,19.35,19.37,253200.0,17.6677,17.686,17.6586,17.6768,253200.0
2014-07-01 11:10:00,19.37,19.4,19.35,19.39,82000.0,17.6768,17.7042,17.6586,17.6951,82000.0
2014-07-01 11:20:00,19.39,19.4,19.38,19.4,66800.0,17.6951,17.7042,17.686,17.7042,66800.0
2014-07-01 11:30:00,19.4,19.44,19.39,19.43,160400.0,17.7042,17.7407,17.6951,17.7316,160400.0
2014-07-01 11:40:00,19.43,19.43,19.4,19.42,290000.0,17.7316,17.7316,17.7042,17.7225,290000.0
2014-07-01 11:50:00,19.42,19.42,19.39,19.4,83200.0,17.7225,17.7225,17.6951,17.7042,83200.0
2014-07-01 12:00:00,19.41,19.42,19.39,19.41,136000.0,17.7133,17.7225,17.6951,17.7133,136000.0
2014-07-01 12:10:00,19.41,19.41,19.4,19.41,44000.0,17.7133,17.7133,17.7042,17.7133,44000.0
2014-07-01 12:20:00,19.41,19.43,19.41,19.42,22000.0,17.7133,17.7316,17.7133,17.7225,22000.0
2014-07-01 12:30:00,19.43,19.46,19.43,19.45,43600.0,17.7316,17.759,17.7316,17.7498,43600.0
2014-07-01 12:40:00,19.45,19.46,19.44,19.45,43200.0,17.7498,17.759,17.7407,17.7498,43200.0
2014-07-01 12:50:00,19.45,19.48,19.45,19.47,51600.0,17.7498,17.7772,17.7498,17.7681,51600.0
2014-07-01 13:00:00,19.47,19.51,19.47,19.5,87600.0,17.7681,17.8046,17.7681,17.7955,87600.0
2014-07-01 13:10:00,19.51,19.53,19.5,19.53,36800.0,17.8046,17.8229,17.7955,17.8229,36800.0
2014-07-01 13:20:00,19.53,19.56,19.53,19.55,124400.0,17.8229,17.8502,17.8229,17.8411,124400.0
2014-07-01 13:30:00,19.55,19.55,19.53,19.54,136000.0,17.8411,17.8411,17.8229,17.832,136000.0
2014-07-01 13:40:00,19.53,19.53,19.52,19.53,88800.0,17.8229,17.8229,17.8137,17.8229,88800.0
2014-07-01 13:50:00,19.53,19.53,19.5,19.52,147600.0,17.8229,17.8229,17.7955,17.8137,147600.0
2014-07-01 14:00:00,19.52,19.52,19.49,19.51,62800.0,17.8137,17.8137,17.7864,17.8046,62800.0
2014-07-01 14:10:00,19.51,19.52,19.51,19.51,77200.0,17.8046,17.8137,17.8046,17.8046,77200.0
2014-07-01 14:20:00,19.5,19.5,19.46,19.46,118400.0,17.7955,17.7955,17.759,17.759,118400.0
2014-07-01 14:30:00,19.46,19.49,19.45,19.49,83600.0,17.759,17.7864,17.7498,17.7864,83600.0
2014-07-01 14:40:00,19.49,19.49,19.44,19.45,58800.0,17.7864,17.7864,17.7407,17.7498,58800.0
2014-07-01 14:50:00,19.46,19.47,19.44,19.47,212800.0,17.759,17.7681,17.7407,17.7681,212800.0
2014-07-01 15:00:00,19.47,19.47,19.45,19.47,150000.0,17.7681,17.7681,17.7498,17.7681,150000.0
2014-07-01 15:10:00,19.46,19.5,19.41,19.5,425200.0,17.759,17.7955,17.7133,17.7955,425200.0
2014-07-01 15:20:00,19.5,19.5,19.46,19.47,143600.0,17.7955,17.7955,17.759,17.7681,143600.0
2014-07-01 15:30:00,19.47,19.49,19.46,19.48,222000.0,17.7681,17.7864,17.759,17.7772,222000.0
2014-07-01 15:40:00,19.47,19.49,19.46,19.46,212000.0,17.7681,17.7864,17.759,17.759,212000.0
2014-07-01 15:50:00,19.46,19.47,19.39,19.39,620400.0,17.759,17.7681,17.6951,17.6951,620400.0
2014-07-02 09:30:00,19.39,19.46,19.37,19.45,363200.0,17.6951,17.759,17.6768,17.7498,363200.0
2014-07-02 09:40:00,19.46,19.48,19.44,19.45,80000.0,17.759,17.7772,17.7407,17.7498,80000.0
2014-07-02 09:50:00,19.44,19.46,19.4,19.42,49600.0,17.7407,17.759,17.7042,17.7225,49600.0
2014-07-02 10:00:00,19.42,19.46,19.39,19.4,55200.0,17.7225,17.759,17.6951,17.7042,55200.0
2014-07-02 10:10:00,19.41,19.43,19.39,19.43,66800.0,17.7133,17.7316,17.6951,17.7316,66800.0
2014-07-02 10:20:00,19.41,19.46,19.41,19.43,107200.0,17.7133,17.759,17.7133,17.7316,107200.0
2014-07-02 10:30:00,19.43,19.45,19.43,19.44,32400.0,17.7316,17.7498,17.7316,17.7407,32400.0
2014-07-02 10:40:00,19.45,19.48,19.45,19.47,64000.0,17.7498,17.7772,17.7498,17.7681,64000.0
2014-07-02 10:50:00,19.47,19.48,19.45,19.45,93600.0,17.7681,17.7772,17.7498,17.7498,93600.0
2014-07-02 11:00:00,19.47,19.51,19.42,19.43,217200.0,17.7681,17.8046,17.7225,17.7316,217200.0
2014-07-02 11:10:00,19.44,19.44,19.41,19.44,268800.0,17.7407,17.7407,17.7133,17.7407,268800.0
2014-07-02 11:20:00,19.43,19.46,19.42,19.45,128800.0,17.7316,17.759,17.7225,17.7498,128800.0
2014-07-02 11:30:00,19.45,19.47,19.44,19.46,100000.0,17.7498,17.7681,17.7407,17.759,100000.0
2014-07-02 11:40:00,19.46,19.46,19.45,19.45,122000.0,17.759,17.759,17.7498,17.7498,122000.0
2014-07-02 11:50:00,19.45,19.45,19.43,19.43,26000.0,17.7498,17.7498,17.7316,17.7316,26000.0
2014-07-02 12:00:00,19.43,19.45,19.43,19.43,100000.0,17.7316,17.7498,17.7316,17.7316,100000.0
2014-07-02 12:10:00,19.44,19.47,19.43,19.45,41200.0,17.7407,17.7681,17.7316,17.7498,41200.0
2014-07-02 12:20:00,19.45,19.47,19.45,19.45,31200.0,17.7498,17.7681,17.7498,17.7498,31200.0
2014-07-02 12:30:00,19.45,19.45,19.42,19.43,146800.0,17.7498,17.7498,17.7225,17.7316,146800.0
2014-07-02 12:40:00,19.44,19.44,19.42,19.43,10800.0,17.7407,17.7407,17.7225,17.7316,10800.0
2014-07-02 12:50:00,19.43,19.44,19.39,19.44,126400.0,17.7316,17.7407,17.6951,17.7407,126400.0
2014-07-02 13:00:00,19.44,19.45,19.39,19.42,183200.0,17.7407,17.7498,17.6951,17.7225,183200.0
2014-07-02 13:10:00,19.42,19.42,19.41,19.42,43600.0,17.7225,17.7225,17.7133,17.7225,43600.0
2014-07-02 13:20:00,19.41,19.44,19.41,19.44,75600.0,17.7133,17.7407,17.7133,17.7407,75600.0
2014-07-02 13:30:00,19.43,19.44,19.41,19.41,36400.0,17.7316,17.7407,17.7133,17.7133,36400.0
2014-07-02 13:40:00,19.42,19.43,19.4,19.41,60800.0,17.7225,17.7316,17.7042,17.7133,60800.0
2014-07-02 13:50:00,19.4,19.43,19.4,19.42,71600.0,17.7042,17.7316,17.7042,17.7225,71600.0
2014-07-02 14:00:00,19.42,19.43,19.41,19.41,56400.0,17.7225,17.7316,17.7133,17.7133,56400.0
2014-07-02 14:10:00,19.41,19.43,19.41,19.42,66400.0,17.7133,17.7316,17.7133,17.7225,66400.0
2014-07-02 14:20:00,19.42,19.43,19.41,19.42,38400.0,17.7225,17.7316,17.7133,17.7225,38400.0
2014-07-02 14:30:00,19.43,19.44,19.42,19.43,22400.0,17.7316,17.7407,17.7225,17.7316,22400.0
2014-07-02 14:40:00,19.43,19.43,19.4,19.4,29600.0,17.7316,17.7316,17.7042,17.7042,29600.0
2014-07-02 14:50:00,19.41,19.41,19.39,19.41,65200.0,17.7133,17.7133,17.6951,17.7133,65200.0
2014-07-02 15:00:00,19.41,19.42,19.41,19.41,78000.0,17.7133,17.7225,17.7133,17.7133,78000.0
2014-07-02 15:10:00,19.41,19.43,19.41,19.41,21600.0,17.7133,17.7316,17.7133,17.7133,21600.0
2014-07-02 15:20:00,19.42,19.42,19.4,19.41,22000.0,17.7225,17.7225,17.7042,17.7133,22000.0
2014-07-02 15:30:00,19.42,19.43,19.42,19.42,30800.0,17.7225,17.7316,17.7225,17.7225,30800.0
2014-07-02 15:40:00,19.42,19.43,19.41,19.42,189600.0,17.7225,17.7316,17.7133,17.7225,189600.0
2014-07-02 15:50:00,19.42,19.44,19.4,19.44,219600.0,17.7225,17.7407,17.7042,17.7407,219600.0
2014-07-03 09:30:00,19.6,19.67,19.57,19.63,386800.0,17.8867,17.9506,17.8594,17.9141,386800.0
2014-07-03 09:40:00,19.63,19.66,19.57,19.58,156400.0,17.9141,17.9415,17.8594,17.8685,156400.0
2014-07-03 09:50:00,19.6,19.62,19.6,19.61,43200.0,17.8867,17.905,17.8867,17.8959,43200.0
2014-07-03 10:00:00,19.6,19.66,19.59,19.63,202400.0,17.8867,17.9415,17.8776,17.9141,202400.0
2014-07-03 10:10:00,19.65,19.66,19.63,19.63,29200.0,17.9324,17.9415,17.9141,17.9141,29200.0
2014-07-03 10:20:00,19.62,19.63,19.57,19.61,164400.0,17.905,17.9141,17.8594,17.8959,164400.0
2014-07-03 10:30:00,19.62,19.63,19.61,19.62,42000.0,17.905,17.9141,17.8959,17.905,42000.0
2014-07-03 10:40:00,19.63,19.63,19.61,19.62,86000.0,17.9141,17.9141,17.8959,17.905,86000.0
2014-07-03 10:50:00,19.63,19.65,19.63,19.64,64400.0,17.9141,17.9324,17.9141,17.9232,64400.0
2014-07-03 11:00:00,19.64,19.65,19.63,19.65,112400.0,17.9232,17.9324,17.9141,17.9324,112400.0
2014-07-03 11:10:00,19.65,19.65,19.64,19.64,111600.0,17.9324,17.9324,17.9232,17.9232,111600.0
2014-07-03 11:20:00,19.64,19.68,19.63,19.67,136000.0,17.9232,17.9597,17.9141,17.9506,136000.0
2014-07-03 11:30:00,19.67,19.71,19.67,19.7,90400.0,17.9506,17.9871,17.9506,17.978,90400.0
2014-07-03 11:40:00,19.7,19.7,19.68,19.69,78800.0,17.978,17.978,17.9597,17.9689,78800.0
2014-07-03 11:50:00,19.69,19.71,19.69,19.7,73200.0,17.9689,17.9871,17.9689,17.978,73200.0
2014-07-03 12:00:00,19.71,19.73,19.71,19.72,103600.0,17.9871,18.0054,17.9871,17.9962,103600.0
2014-07-03 12:10:00,19.74,19.75,19.73,19.74,48400.0,18.0145,18.0236,18.0054,18.0145,48400.0
2014-07-03 12:20:00,19.73,19.75,19.71,19.74,72800.0,18.0054,18.0236,17.9871,18.0145,72800.0
2014-07-03 12:30:00,19.73,19.75,19.73,19.74,200000.0,18.0054,18.0236,18.0054,18.0145,200000.0
2014-07-03 12:40:00,19.74,19.74,19.73,19.73,110000.0,18.0145,18.0145,18.0054,18.0054,110000.0
2014-07-03 12:50:00,19.72,19.74,19.69,19.74,301600.0,17.9962,18.0145,17.9689,18.0145,301600.0
2014-07-07 09:30:00,19.62,19.62,19.55,19.59,120800.0,17.905,17.905,17.8411,17.8776,120800.0
2014-07-07 09:40:00,19.59,19.59,19.54,19.57,170000.0,17.8776,17.8776,17.832,17.8594,170000.0
2014-07-07 09:50:00,19.57,19.58,19.55,19.57,78400.0,17.8594,17.8685,17.8411,17.8594,78400.0
2014-07-07 10:00:00,19.58,19.59,19.56,19.59,56000.0,17.8685,17.8776,17.8502,17.8776,56000.0
2014-07-07 10:10:00,19.6,19.66,19.6,19.64,162400.0,17.8867,17.9415,17.8867,17.9232,162400.0
2014-07-07 10:20:00,19.64,19.64,19.62,19.63,33200.0,17.9232,17.9232,17.905,17.9141,33200.0
2014-07-07 10:30:00,19.61,19.61,19.59,19.6,136800.0,17.8959,17.8959,17.8776,17.8867,136800.0
2014-07-07 10:40:00,19.61,19.62,19.6,19.6,49200.0,17.8959,17.905,17.8867,17.8867,49200.0
2014-07-07 10:50:00,19.6,19.6,19.51,19.52,206000.0,17.8867,17.8867,17.8046,17.8137,206000.0
2014-07-07 11:00:00,19.51,19.53,19.49,19.5,165200.0,17.8046,17.8229,17.7864,17.7955,165200.0
2014-07-07 11:10:00,19.49,19.53,19.49,19.52,108400.0,17.7864,17.8229,17.7864,17.8137,108400.0
2014-07-07 11:20:00,19.52,19.52,19.5,19.5,86400.0,17.8137,17.8137,17.7955,17.7955,86400.0
2014-07-07 11:30:00,19.5,19.52,19.48,19.5,158800.0,17.7955,17.8137,17.7772,17.7955,158800.0
2014-07-07 11:40:00,19.5,19.5,19.45,19.46,127600.0,17.7955,17.7955,17.7498,17.759,127600.0
2014-07-07 11:50:00,19.46,19.49,19.46,19.49,72800.0,17.759,17.7864,17.759,17.7864,72800.0
2014-07-07 12:00:00,19.49,19.54,19.49,19.52,58800.0,17.7864,17.832,17.7864,17.8137,58800.0
2014-07-07 12:10:00,19.52,19.52,19.5,19.52,16800.0,17.8137,17.8137,17.7955,17.8137,16800.0
2014-07-07 12:20:00,19.52,19.53,19.52,19.52,8000.0,17.8137,17.8229,17.8137,17.8137,8000.0
2014-07-07 12:30:00,19.51,19.51,19.48,19.48,37600.0,17.8046,17.8046,17.7772,17.7772,37600.0
2014-07-07 12:40:00,19.49,19.5,19.47,19.47,52400.0,17.7864,17.7955,17.7681,17.7681,52400.0
2014-07-07 12:50:00,19.47,19.48,19.46,19.48,29200.0,17.7681,17.7772,17.759,17.7772,29200.0
2014-07-07 13:00:00,19.49,19.5,19.48,19.48,42800.0,17.7864,17.7955,17.7772,17.7772,42800.0
2014-07-07 13:10:00,19.5,19.51,19.49,19.51,38000.0,17.7955,17.8046,17.7864,17.8046,38000.0
2014-07-07 13:20:00,19.51,19.51,19.49,19.5,16800.0,17.8046,17.8046,17.7864,17.7955,16800.0
2014-07-07 13:30:00,19.5,19.51,19.5,19.51,27600.0,17.7955,17.8046,17.7955,17.8046,27600.0
2014-07-07 13:40:00,19.5,19.55,19.5,19.55,44400.0,17.7955,17.8411,17.7955,17.8411,44400.0
2014-07-07 13:50:00,19.56,19.57,19.54,19.54,42000.0,17.8502,17.8594,17.832,17.832,42000.0
2014-07-07 14:00:00,19.55,19.55,19.53,19.54,59200.0,17.8411,17.8411,17.8229,17.832,59200.0
2014-07-07 14:10:00,19.55,19.55,19.53,19.55,25600.0,17.8411,17.8411,17.8229,17.8411,25600.0
2014-07-07 14:20:00,19.54,19.54,19.51,19.51,38400.0,17.832,17.832,17.8046,17.8046,38400.0
2014-07-07 14:30:00,19.5,19.5,19.44,19.46,158000.0,17.7955,17.7955,17.7407,17.759,158000.0
2014-07-07 14:40:00,19.48,19.49,19.46,19.49,68000.0,17.7772,17.7864,17.759,17.7864,68000.0
2014-07-07 14:50:00,19.5,19.52,19.48,19.5,47200.0,17.7955,17.8137,17.7772,17.7955,47200.0
2014-07-07 15:00:00,19.5,19.5,19.48,19.5,33600.0,17.7955,17.7955,17.7772,17.7955,33600.0
2014-07-07 15:10:00,19.5,19.51,19.47,19.5,40000.0,17.7955,17.8046,17.7681,17.7955,40000.0
2014-07-07 15:20:00,19.49,19.5,19.48,19.49,22400.0,17.7864,17.7955,17.7772,17.7864,22400.0
2014-07-07 15:30:00,19.49,19.5,19.48,19.49,23200.0,17.7864,17.7955,17.7772,17.7864,23200.0
2014-07-07 15:40:00,19.49,19.5,19.47,19.5,118400.0,17.7864,17.7955,17.7681,17.7955,118400.0
2014-07-07 15:50:00,19.5,19.53,19.5,19.53,329200.0,17.7955,17.8229,17.7955,17.8229,329200.0
2014-07-08 09:30:00,19.41,19.44,19.27,19.29,749200.0,17.7133,17.7407,17.5856,17.6038,749200.0
2014-07-08 09:40:00,19.29,19.32,19.25,19.26,358000.0,17.6038,17.6312,17.5673,17.5765,358000.0
2014-07-08 09:50:00,19.25,19.29,19.21,19.29,437200.0,17.5673,17.6038,17.5308,17.6038,437200.0
2014-07-08 10:00:00,19.28,19.28,19.16,19.2,269200.0,17.5947,17.5947,17.4852,17.5217,269200.0
2014-07-08 10:10:00,19.21,19.24,19.19,19.2,115600.0,17.5308,17.5582,17.5126,17.5217,115600.0
2014-07-08 10:20:00,19.22,19.22,19.16,19.18,135200.0,17.54,17.54,17.4852,17.5034,135200.0
2014-07-08 10:30:00,19.18,19.18,19.1,19.16,269200.0,17.5034,17.5034,17.4304,17.4852,269200.0
2014-07-08 10:40:00,19.17,19.2,19.16,19.2,124400.0,17.4943,17.5217,17.4852,17.5217,124400.0
2014-07-08 10:50:00,19.2,19.21,19.18,19.18,116800.0,17.5217,17.5308,17.5034,17.5034,116800.0
2014-07-08 11:00:00,19.18,19.18,19.13,19.14,97600.0,17.5034,17.5034,17.4578,17.4669,97600.0
2014-07-08 11:10:00,19.14,19.17,19.11,19.13,121200.0,17.4669,17.4943,17.4396,17.4578,121200.0
2014-07-08 11:20:00,19.11,19.13,19.04,19.04,209200.0,17.4396,17.4578,17.3757,17.3757,209200.0
2014-07-08 11:30:00,19.03,19.14,19.03,19.14,271600.0,17.3666,17.4669,17.3666,17.4669,271600.0
2014-07-08 11:40:00,19.13,19.13,19.07,19.1,80400.0,17.4578,17.4578,17.4031,17.4304,80400.0
2014-07-08 11:50:00,19.11,19.11,19.03,19.09,91200.0,17.4396,17.4396,17.3666,17.4213,91200.0
2014-07-08 12:00:00,19.08,19.1,19.06,19.06,110800.0,17.4122,17.4304,17.3939,17.3939,110800.0
2014-07-08 12:10:00,19.07,19.07,19.0,19.02,231200.0,17.4031,17.4031,17.3392,17.3574,231200.0
2014-07-08 12:20:00,19.02,19.06,19.02,19.06,108000.0,17.3574,17.3939,17.3574,17.3939,108000.0
2014-07-08 12:30:00,19.07,19.1,19.04,19.04,107200.0,17.4031,17.4304,17.3757,17.3757,107200.0
2014-07-08 12:40:00,19.04,19.08,19.03,19.07,113200.0,17.3757,17.4122,17.3666,17.4031,113200.0
2014-07-08 12:50:00,19.08,19.13,19.08,19.12,86400.0,17.4122,17.4578,17.4122,17.4487,86400.0
2014-07-08 13:00:00,19.11,19.12,19.08,19.08,90400.0,17.4396,17.4487,17.4122,17.4122,90400.0
2014-07-08 13:10:00,19.09,19.18,19.09,19.18,95600.0,17.4213,17.5034,17.4213,17.5034,95600.0
2014-07-08 13:20:00,19.17,19.19,19.17,19.18,78800.0,17.4943,17.5126,17.4943,17.5034,78800.0
2014-07-08 13:30:00,19.18,19.22,19.18,19.21,48400.0,17.5034,17.54,17.5034,17.5308,48400.0
2014-07-08 13:40:00,19.21,19.25,19.21,19.22,234400.0,17.5308,17.5673,17.5308,17.54,234400.0
2014-07-08 13:50:00,19.22,19.24,19.22,19.22,53600.0,17.54,17.5582,17.54,17.54,53600.0
2014-07-08 14:00:00,19.22,19.22,19.18,19.18,75600.0,17.54,17.54,17.5034,17.5034,75600.0
2014-07-08 14:10:00,19.18,19.21,19.18,19.2,61600.0,17.5034,17.5308,17.5034,17.5217,61600.0
2014-07-08 14:20:00,19.18,19.22,19.18,19.19,58000.0,17.5034,17.54,17.5034,17.5126,58000.0
2014-07-08 14:30:00,19.19,19.21,19.16,19.16,69200.0,17.5126,17.5308,17.4852,17.4852,69200.0
2014-07-08 14:40:00,19.16,19.21,19.16,19.18,89200.0,17.4852,17.5308,17.4852,17.5034,89200.0
2014-07-08 14:50:00,19.19,19.19,19.15,19.15,44400.0,17.5126,17.5126,17.4761,17.4761,44400.0
2014-07-08 15:00:00,19.16,19.16,19.1,19.12,115200.0,17.4852,17.4852,17.4304,17.4487,115200.0
2014-07-08 15:10:00,19.13,19.16,19.11,19.14,70400.0,17.4578,17.4852,17.4396,17.4669,70400.0
2014-07-08 15:20:00,19.14,19.17,19.14,19.14,47600.0,17.4669,17.4943,17.4669,17.4669,47600.0
2014-07-08 15:30:00,19.14,19.16,19.13,19.16,114400.0,17.4669,17.4852,17.4578,17.4852,114400.0
2014-07-08 15:40:00,19.16,19.16,19.14,19.14,308400.0,17.4852,17.4852,17.4669,17.4669,308400.0
2014-07-08 15:50:00,19.14,19.16,19.12,19.15,462400.0,17.4669,17.4852,17.4487,17.4761,462400.0
2014-07-09 09:30:00,19.3,19.37,19.25,19.33,308000.0,17.613,17.6768,17.5673,17.6403,308000.0
2014-07-09 09:40:00,19.34,19.34,19.27,19.27,193200.0,17.6495,17.6495,17.5856,17.5856,193200.0
2014-07-09 09:50:00,19.27,19.27,19.2,19.21,170000.0,17.5856,17.5856,17.5217,17.5308,170000.0
2014-07-09 10:00:00,19.21,19.27,19.18,19.24,129600.0,17.5308,17.5856,17.5034,17.5582,129600.0
2014-07-09 10:10:00,19.24,19.24,19.18,19.18,166000.0,17.5582,17.5582,17.5034,17.5034,166000.0
2014-07-09 10:20:00,19.17,19.26,19.17,19.26,214000.0,17.4943,17.5765,17.4943,17.5765,214000.0
2014-07-09 10:30:00,19.27,19.33,19.25,19.33,87600.0,17.5856,17.6403,17.5673,17.6403,87600.0
2014-07-09 10:40:00,19.32,19.36,19.3,19.35,89600.0,17.6312,17.6677,17.613,17.6586,89600.0
2014-07-09 10:50:00,19.34,19.34,19.3,19.31,113600.0,17.6495,17.6495,17.613,17.6221,113600.0
2014-07-09 11:00:00,19.31,19.32,19.29,19.3,57600.0,17.6221,17.6312,17.6038,17.613,57600.0
2014-07-09 11:10:00,19.3,19.3,19.23,19.27,203200.0,17.613,17.613,17.5491,17.5856,203200.0
2014-07-09 11:20:00,19.28,19.31,19.28,19.3,37200.0,17.5947,17.6221,17.5947,17.613,37200.0
2014-07-09 11:30:00,19.29,19.3,19.25,19.26,40800.0,17.6038,17.613,17.5673,17.5765,40800.0
2014-07-09 11:40:00,19.26,19.27,19.25,19.25,21200.0,17.5765,17.5856,17.5673,17.5673,21200.0
2014-07-09 11:50:00,19.25,19.28,19.25,19.27,8400.0,17.5673,17.5947,17.5673,17.5856,8400.0
2014-07-09 12:00:00,19.28,19.29,19.26,19.29,65200.0,17.5947,17.6038,17.5765,17.6038,65200.0
2014-07-09 12:10:00,19.29,19.3,19.25,19.25,44800.0,17.6038,17.613,17.5673,17.5673,44800.0
2014-07-09 12:20:00,19.25,19.28,19.25,19.27,39600.0,17.5673,17.5947,17.5673,17.5856,39600.0
2014-07-09 12:30:00,19.28,19.3,19.26,19.29,26800.0,17.5947,17.613,17.5765,17.6038,26800.0
2014-07-09 12:40:00,19.29,19.29,19.27,19.28,16400.0,17.6038,17.6038,17.5856,17.5947,16400.0
2014-07-09 12:50:00,19.28,19.3,19.27,19.3,21200.0,17.5947,17.613,17.5856,17.613,21200.0
2014-07-09 13:00:00,19.3,19.3,19.28,19.29,38400.0,17.613,17.613,17.5947,17.6038,38400.0
2014-07-09 13:10:00,19.29,19.32,19.29,19.31,35200.0,17.6038,17.6312,17.6038,17.6221,35200.0
2014-07-09 13:20:00,19.31,19.32,19.3,19.3,20800.0,17.6221,17.6312,17.613,17.613,20800.0
2014-07-09 13:30:00,19.3,19.33,19.3,19.33,22800.0,17.613,17.6403,17.613,17.6403,22800.0
2014-07-09 13:40:00,19.32,19.32,19.32,19.32,9600.0,17.6312,17.6312,17.6312,17.6312,9600.0
2014-07-09 13:50:00,19.32,19.33,19.31,19.31,16400.0,17.6312,17.6403,17.6221,17.6221,16400.0
2014-07-09 14:00:00,19.3,19.31,19.2,19.24,262800.0,17.613,17.6221,17.5217,17.5582,262800.0
2014-07-09 14:10:00,19.25,19.4,19.23,19.39,207600.0,17.5673,17.7042,17.5491,17.6951,207600.0
2014-07-09 14:20:00,19.39,19.42,19.36,19.4,185200.0,17.6951,17.7225,17.6677,17.7042,185200.0
2014-07-09 14:30:00,19.39,19.39,19.34,19.36,85200.0,17.6951,17.6951,17.6495,17.6677,85200.0
2014-07-09 14:40:00,19.38,19.39,19.36,19.37,81200.0,17.686,17.6951,17.6677,17.6768,81200.0
2014-07-09 14:50:00,19.38,19.41,19.38,19.38,81600.0,17.686,17.7133,17.686,17.686,81600.0
2014-07-09 15:00:00,19.38,19.41,19.38,19.41,30000.0,17.686,17.7133,17.686,17.7133,30000.0
2014-07-09 15:10:00,19.42,19.45,19.39,19.39,69600.0,17.7225,17.7498,17.6951,17.6951,69600.0
2014-07-09 15:20:00,19.39,19.41,19.37,19.4,220400.0,17.6951,17.7133,17.6768,17.7042,220400.0
2014-07-09 15:30:00,19.4,19.43,19.37,19.43,104000.0,17.7042,17.7316,17.6768,17.7316,104000.0
2014-07-09 15:40:00,19.42,19.44,19.38,19.39,202800.0,17.7225,17.7407,17.686,17.6951,202800.0
2014-07-09 15:50:00,19.39,19.41,19.36,19.41,215600.0,17.6951,17.7133,17.6677,17.7133,215600.0
2014-07-10 09:30:00,18.84,18.95,18.78,18.93,439200.0,17.1932,17.2936,17.1384,17.2753,439200.0
2014-07-10 09:40:00,18.92,18.92,18.83,18.83,204800.0,17.2662,17.2662,17.184,17.184,204800.0
2014-07-10 09:50:00,18.83,18.9,18.81,18.9,156000.0,17.184,17.2479,17.1658,17.2479,156000.0
2014-07-10 10:00:00,18.9,18.99,18.89,18.99,344800.0,17.2479,17.3301,17.2388,17.3301,344800.0
2014-07-10 10:10:00,18.98,18.99,18.93,18.96,151200.0,17.3209,17.3301,17.2753,17.3027,151200.0
2014-07-10 10:20:00,18.97,19.03,18.97,19.02,202800.0,17.3118,17.3666,17.3118,17.3574,202800.0
2014-07-10 10:30:00,19.03,19.03,18.98,18.98,135200.0,17.3666,17.3666,17.3209,17.3209,135200.0
2014-07-10 10:40:00,18.98,19.08,18.98,19.07,130000.0,17.3209,17.4122,17.3209,17.4031,130000.0
2014-07-10 10:50:00,19.07,19.11,19.05,19.11,105200.0,17.4031,17.4396,17.3848,17.4396,105200.0
2014-07-10 11:00:00,19.11,19.15,19.11,19.12,137600.0,17.4396,17.4761,17.4396,17.4487,137600.0
2014-07-10 11:10:00,19.12,19.13,19.1,19.11,38800.0,17.4487,17.4578,17.4304,17.4396,38800.0
2014-07-10 11:20:00,19.1,19.14,19.07,19.09,84800.0,17.4304,17.4669,17.4031,17.4213,84800.0
2014-07-10 11:30:00,19.08,19.11,19.07,19.11,84000.0,17.4122,17.4396,17.4031,17.4396,84000.0
2014-07-10 11:40:00,19.11,19.11,19.06,19.07,54800.0,17.4396,17.4396,17.3939,17.4031,54800.0
2014-07-10 11:50:00,19.08,19.11,19.06,19.11,68400.0,17.4122,17.4396,17.3939,17.4396,68400.0
2014-07-10 12:00:00,19.11,19.11,19.08,19.1,45600.0,17.4396,17.4396,17.4122,17.4304,45600.0
2014-07-10 12:10:00,19.1,19.15,19.1,19.13,49600.0,17.4304,17.4761,17.4304,17.4578,49600.0
2014-07-10 12:20:00,19.14,19.2,19.13,19.19,130400.0,17.4669,17.5217,17.4578,17.5126,130400.0
2014-07-10 12:30:00,19.21,19.21,19.18,19.18,36000.0,17.5308,17.5308,17.5034,17.5034,36000.0
2014-07-10 12:40:00,19.18,19.2,19.16,19.16,51600.0,17.5034,17.5217,17.4852,17.4852,51600.0
2014-07-10 12:50:00,19.16,19.16,19.13,19.16,74000.0,17.4852,17.4852,17.4578,17.4852,74000.0
2014-07-10 13:00:00,19.16,19.18,19.15,19.17,65600.0,17.4852,17.5034,17.4761,17.4943,65600.0
2014-07-10 13:10:00,19.17,19.18,19.17,19.17,14000.0,17.4943,17.5034,17.4943,17.4943,14000.0
2014-07-10 13:20:00,19.18,19.27,19.18,19.26,124800.0,17.5034,17.5856,17.5034,17.5765,124800.0
2014-07-10 13:30:00,19.28,19.3,19.25,19.3,40400.0,17.5947,17.613,17.5673,17.613,40400.0
2014-07-10 13:40:00,19.31,19.32,19.26,19.26,112800.0,17.6221,17.6312,17.5765,17.5765,112800.0
2014-07-10 13:50:00,19.26,19.26,19.23,19.23,115600.0,17.5765,17.5765,17.5491,17.5491,115600.0
2014-07-10 14:00:00,19.25,19.27,19.24,19.24,68400.0,17.5673,17.5856,17.5582,17.5582,68400.0
2014-07-10 14:10:00,19.25,19.27,19.21,19.23,102400.0,17.5673,17.5856,17.5308,17.5491,102400.0
2014-07-10 14:20:00,19.22,19.25,19.22,19.24,36000.0,17.54,17.5673,17.54,17.5582,36000.0
2014-07-10 14:30:00,19.26,19.26,19.18,19.18,60000.0,17.5765,17.5765,17.5034,17.5034,60000.0
2014-07-10 14:40:00,19.2,19.2,19.13,19.16,80800.0,17.5217,17.5217,17.4578,17.4852,80800.0
2014-07-10 14:50:00,19.15,19.18,19.13,19.13,57600.0,17.4761,17.5034,17.4578,17.4578,57600.0
2014-07-10 15:00:00,19.13,19.13,19.08,19.12,90000.0,17.4578,17.4578,17.4122,17.4487,90000.0
2014-07-10 15:10:00,19.11,19.14,19.11,19.12,28400.0,17.4396,17.4669,17.4396,17.4487,28400.0
2014-07-10 15:20:00,19.13,19.19,19.11,19.18,84000.0,17.4578,17.5126,17.4396,17.5034,84000.0
2014-07-10 15:30:00,19.16,19.19,19.16,19.19,35600.0,17.4852,17.5126,17.4852,17.5126,35600.0
2014-07-10 15:40:00,19.18,19.22,19.17,19.18,123600.0,17.5034,17.54,17.4943,17.5034,123600.0
2014-07-10 15:50:00,19.18,19.18,19.15,19.16,235200.0,17.5034,17.5034,17.4761,17.4852,235200.0
2014-07-11 09:30:00,19.14,19.21,19.06,19.08,351600.0,17.4669,17.5308,17.3939,17.4122,351600.0
2014-07-11 09:40:00,19.06,19.09,19.0,19.02,386000.0,17.3939,17.4213,17.3392,17.3574,386000.0
2014-07-11 09:50:00,19.04,19.11,19.04,19.1,165600.0,17.3757,17.4396,17.3757,17.4304,165600.0
2014-07-11 10:00:00,19.08,19.09,19.04,19.09,166000.0,17.4122,17.4213,17.3757,17.4213,166000.0
2014-07-11 10:10:00,19.1,19.2,19.08,19.2,179600.0,17.4304,17.5217,17.4122,17.5217,179600.0
2014-07-11 10:20:00,19.2,19.2,19.15,19.16,50400.0,17.5217,17.5217,17.4761,17.4852,50400.0
2014-07-11 10:30:00,19.18,19.18,19.1,19.11,30800.0,17.5034,17.5034,17.4304,17.4396,30800.0
2014-07-11 10:40:00,19.1,19.15,19.07,19.13,95200.0,17.4304,17.4761,17.4031,17.4578,95200.0
2014-07-11 10:50:00,19.13,19.16,19.1,19.11,56800.0,17.4578,17.4852,17.4304,17.4396,56800.0
2014-07-11 11:00:00,19.12,19.12,19.09,19.12,58000.0,17.4487,17.4487,17.4213,17.4487,58000.0
2014-07-11 11:10:00,19.12,19.14,19.1,19.1,51200.0,17.4487,17.4669,17.4304,17.4304,51200.0
2014-07-11 11:20:00,19.09,19.09,19.04,19.07,125200.0,17.4213,17.4213,17.3757,17.4031,125200.0
2014-07-11 11:30:00,19.08,19.14,19.08,19.12,76800.0,17.4122,17.4669,17.4122,17.4487,76800.0
2014-07-11 11:40:00,19.12,19.13,19.1,19.1,15200.0,17.4487,17.4578,17.4304,17.4304,15200.0
2014-07-11 11:50:00,19.09,19.1,19.08,19.09,55200.0,17.4213,17.4304,17.4122,17.4213,55200.0
2014-07-11 12:00:00,19.07,19.1,19.07,19.09,34800.0,17.4031,17.4304,17.4031,17.4213,34800.0
2014-07-11 12:10:00,19.1,19.11,19.08,19.1,54800.0,17.4304,17.4396,17.4122,17.4304,54800.0
2014-07-11 12:20:00,19.1,19.1,19.07,19.09,27200.0,17.4304,17.4304,17.4031,17.4213,27200.0
2014-07-11 12:30:00,19.07,19.09,19.07,19.09,10400.0,17.4031,17.4213,17.4031,17.4213,10400.0
2014-07-11 12:40:00,19.1,19.1,19.08,19.08,18400.0,17.4304,17.4304,17.4122,17.4122,18400.0
2014-07-11 12:50:00,19.08,19.13,19.08,19.11,28800.0,17.4122,17.4578,17.4122,17.4396,28800.0
2014-07-11 13:00:00,19.12,19.16,19.12,19.15,60000.0,17.4487,17.4852,17.4487,17.4761,60000.0
2014-07-11 13:10:00,19.14,19.18,19.14,19.17,50000.0,17.4669,17.5034,17.4669,17.4943,50000.0
2014-07-11 13:20:00,19.18,19.19,19.18,19.18,94000.0,17.5034,17.5126,17.5034,17.5034,94000.0
2014-07-11 13:30:00,19.18,19.19,19.16,19.16,50400.0,17.5034,17.5126,17.4852,17.4852,50400.0
2014-07-11 13:40:00,19.16,19.19,19.15,19.17,36400.0,17.4852,17.5126,17.4761,17.4943,36400.0
2014-07-11 13:50:00,19.18,19.18,19.16,19.18,18400.0,17.5034,17.5034,17.4852,17.5034,18400.0
2014-07-11 14:00:00,19.17,19.22,19.17,19.22,48800.0,17.4943,17.54,17.4943,17.54,48800.0
2014-07-11 14:10:00,19.21,19.22,19.19,19.2,58400.0,17.5308,17.54,17.5126,17.5217,58400.0
2014-07-11 14:20:00,19.21,19.23,19.2,19.23,53200.0,17.5308,17.5491,17.5217,17.5491,53200.0
2014-07-11 14:30:00,19.22,19.25,19.22,19.24,79200.0,17.54,17.5673,17.54,17.5582,79200.0
2014-07-11 14:40:00,19.23,19.24,19.22,19.23,46000.0,17.5491,17.5582,17.54,17.5491,46000.0
2014-07-11 14:50:00,19.22,19.23,19.2,19.21,90400.0,17.54,17.5491,17.5217,17.5308,90400.0
2014-07-11 15:00:00,19.21,19.22,19.2,19.22,56400.0,17.5308,17.54,17.5217,17.54,56400.0
2014-07-11 15:10:00,19.23,19.23,19.21,19.22,89600.0,17.5491,17.5491,17.5308,17.54,89600.0
2014-07-11 15:20:00,19.23,19.25,19.22,19.25,83200.0,17.5491,17.5673,17.54,17.5673,83200.0
2014-07-11 15:30:00,19.25,19.28,19.25,19.28,80400.0,17.5673,17.5947,17.5673,17.5947,80400.0
2014-07-11 15:40:00,19.28,19.28,19.23,19.23,206000.0,17.5947,17.5947,17.5491,17.5491,206000.0
2014-07-11 15:50:00,19.24,19.25,19.23,19.24,392400.0,17.5582,17.5673,17.5491,17.5582,392400.0
2014-07-14 09:30:00,19.54,19.56,19.38,19.53,629200.0,17.832,17.8502,17.686,17.8229,629200.0
2014-07-14 09:40:00,19.52,19.59,19.52,19.55,118000.0,17.8137,17.8776,17.8137,17.8411,118000.0
2014-07-14 09:50:00,19.56,19.57,19.5,19.54,75600.0,17.8502,17.8594,17.7955,17.832,75600.0
2014-07-14 10:00:00,19.55,19.57,19.54,19.54,75200.0,17.8411,17.8594,17.832,17.832,75200.0
2014-07-14 10:10:00,19.54,19.57,19.54,19.56,47200.0,17.832,17.8594,17.832,17.8502,47200.0
2014-07-14 10:20:00,19.54,19.55,19.53,19.53,67600.0,17.832,17.8411,17.8229,17.8229,67600.0
2014-07-14 10:30:00,19.55,19.57,19.54,19.55,74400.0,17.8411,17.8594,17.832,17.8411,74400.0
2014-07-14 10:40:00,19.55,19.58,19.54,19.57,68800.0,17.8411,17.8685,17.832,17.8594,68800.0
2014-07-14 10:50:00,19.58,19.6,19.56,19.58,113600.0,17.8685,17.8867,17.8502,17.8685,113600.0
2014-07-14 11:00:00,19.59,19.61,19.58,19.61,88800.0,17.8776,17.8959,17.8685,17.8959,88800.0
2014-07-14 11:10:00,19.6,19.61,19.58,19.59,36800.0,17.8867,17.8959,17.8685,17.8776,36800.0
2014-07-14 11:20:00,19.58,19.61,19.58,19.6,37200.0,17.8685,17.8959,17.8685,17.8867,37200.0
2014-07-14 11:30:00,19.6,19.61,19.56,19.57,62400.0,17.8867,17.8959,17.8502,17.8594,62400.0
2014-07-14 11:40:00,19.56,19.6,19.56,19.58,43600.0,17.8502,17.8867,17.8502,17.8685,43600.0
2014-07-14 11:50:00,19.58,19.59,19.57,19.57,38400.0,17.8685,17.8776,17.8594,17.8594,38400.0
2014-07-14 12:00:00,19.56,19.58,19.56,19.58,58800.0,17.8502,17.8685,17.8502,17.8685,58800.0
2014-07-14 12:10:00,19.57,19.58,19.57,19.57,75600.0,17.8594,17.8685,17.8594,17.8594,75600.0
2014-07-14 12:20:00,19.57,19.59,19.57,19.58,21600.0,17.8594,17.8776,17.8594,17.8685,21600.0
2014-07-14 12:30:00,19.58,19.58,19.56,19.56,66800.0,17.8685,17.8685,17.8502,17.8502,66800.0
2014-07-14 12:40:00,19.57,19.58,19.55,19.55,61200.0,17.8594,17.8685,17.8411,17.8411,61200.0
2014-07-14 12:50:00,19.54,19.55,19.52,19.54,118800.0,17.832,17.8411,17.8137,17.832,118800.0
2014-07-14 13:00:00,19.54,19.54,19.53,19.54,33600.0,17.832,17.832,17.8229,17.832,33600.0
2014-07-14 13:10:00,19.54,19.54,19.53,19.54,74800.0,17.832,17.832,17.8229,17.832,74800.0
2014-07-14 13:20:00,19.54,19.56,19.54,19.55,88000.0,17.832,17.8502,17.832,17.8411,88000.0
2014-07-14 13:30:00,19.55,19.56,19.54,19.55,48800.0,17.8411,17.8502,17.832,17.8411,48800.0
2014-07-14 13:40:00,19.54,19.57,19.54,19.55,82800.0,17.832,17.8594,17.832,17.8411,82800.0
2014-07-14 13:50:00,19.55,19.56,19.55,19.56,35200.0,17.8411,17.8502,17.8411,17.8502,35200.0
2014-07-14 14:00:00,19.56,19.57,19.54,19.55,52800.0,17.8502,17.8594,17.832,17.8411,52800.0
2014-07-14 14:10:00,19.55,19.55,19.53,19.54,74000.0,17.8411,17.8411,17.8229,17.832,74000.0
2014-07-14 14:20:00,19.55,19.55,19.53,19.53,27200.0,17.8411,17.8411,17.8229,17.8229,27200.0
2014-07-14 14:30:00,19.53,19.55,19.53,19.55,97200.0,17.8229,17.8411,17.8229,17.8411,97200.0
2014-07-14 14:40:00,19.55,19.56,19.54,19.55,74400.0,17.8411,17.8502,17.832,17.8411,74400.0
2014-07-14 14:50:00,19.55,19.57,19.54,19.57,79200.0,17.8411,17.8594,17.832,17.8594,79200.0
2014-07-14 15:00:00,19.57,19.57,19.54,19.55,100400.0,17.8594,17.8594,17.832,17.8411,100400.0
2014-07-14 15:10:00,19.55,19.56,19.52,19.52,72800.0,17.8411,17.8502,17.8137,17.8137,72800.0
2014-07-14 15:20:00,19.52,19.52,19.51,19.52,89600.0,17.8137,17.8137,17.8046,17.8137,89600.0
2014-07-14 15:30:00,19.52,19.54,19.51,19.54,125600.0,17.8137,17.832,17.8046,17.832,125600.0
2014-07-14 15:40:00,19.54,19.54,19.5,19.52,167600.0,17.832,17.832,17.7955,17.8137,167600.0
2014-07-14 15:50:00,19.52,19.54,19.51,19.54,294000.0,17.8137,17.832,17.8046,17.832,294000.0
2014-07-15 09:30:00,19.56,19.64,19.56,19.63,253600.0,17.8502,17.9232,17.8502,17.9141,253600.0
2014-07-15 09:40:00,19.64,19.67,19.62,19.64,185200.0,17.9232,17.9506,17.905,17.9232,185200.0
2014-07-15 09:50:00,19.63,19.65,19.54,19.58,131600.0,17.9141,17.9324,17.832,17.8685,131600.0
2014-07-15 10:00:00,19.58,19.64,19.56,19.62,178400.0,17.8685,17.9232,17.8502,17.905,178400.0
2014-07-15 10:10:00,19.62,19.63,19.46,19.52,208000.0,17.905,17.9141,17.759,17.8137,208000.0
2014-07-15 10:20:00,19.51,19.54,19.5,19.52,122800.0,17.8046,17.832,17.7955,17.8137,122800.0
2014-07-15 10:30:00,19.51,19.55,19.43,19.43,131200.0,17.8046,17.8411,17.7316,17.7316,131200.0
2014-07-15 10:40:00,19.43,19.43,19.3,19.31,236400.0,17.7316,17.7316,17.613,17.6221,236400.0
2014-07-15 10:50:00,19.29,19.39,19.27,19.38,200400.0,17.6038,17.6951,17.5856,17.686,200400.0
2014-07-15 11:00:00,19.36,19.38,19.33,19.37,71600.0,17.6677,17.686,17.6403,17.6768,71600.0
2014-07-15 11:10:00,19.37,19.46,19.37,19.46,116800.0,17.6768,17.759,17.6768,17.759,116800.0
2014-07-15 11:20:00,19.46,19.47,19.41,19.41,80400.0,17.759,17.7681,17.7133,17.7133,80400.0
2014-07-15 11:30:00,19.4,19.4,19.34,19.37,161200.0,17.7042,17.7042,17.6495,17.6768,161200.0
2014-07-15 11:40:00,19.36,19.36,19.31,19.32,79200.0,17.6677,17.6677,17.6221,17.6312,79200.0
2014-07-15 11:50:00,19.33,19.35,19.21,19.22,230800.0,17.6403,17.6586,17.5308,17.54,230800.0
2014-07-15 12:00:00,19.22,19.26,19.17,19.24,222000.0,17.54,17.5765,17.4943,17.5582,222000.0
2014-07-15 12:10:00,19.24,19.28,19.22,19.27,108400.0,17.5582,17.5947,17.54,17.5856,108400.0
2014-07-15 12:20:00,19.28,19.33,19.24,19.31,158800.0,17.5947,17.6403,17.5582,17.6221,158800.0
2014-07-15 12:30:00,19.3,19.37,19.3,19.36,98800.0,17.613,17.6768,17.613,17.6677,98800.0
2014-07-15 12:40:00,19.37,19.39,19.36,19.39,53600.0,17.6768,17.6951,17.6677,17.6951,53600.0
2014-07-15 12:50:00,19.37,19.38,19.33,19.33,39600.0,17.6768,17.686,17.6403,17.6403,39600.0
2014-07-15 13:00:00,19.33,19.38,19.32,19.36,155600.0,17.6403,17.686,17.6312,17.6677,155600.0
2014-07-15 13:10:00,19.37,19.48,19.36,19.46,147200.0,17.6768,17.7772,17.6677,17.759,147200.0
2014-07-15 13:20:00,19.47,19.47,19.41,19.42,50000.0,17.7681,17.7681,17.7133,17.7225,50000.0
2014-07-15 13:30:00,19.43,19.46,19.41,19.42,79600.0,17.7316,17.759,17.7133,17.7225,79600.0
2014-07-15 13:40:00,19.42,19.45,19.41,19.44,49200.0,17.7225,17.7498,17.7133,17.7407,49200.0
2014-07-15 13:50:00,19.44,19.46,19.4,19.41,113600.0,17.7407,17.759,17.7042,17.7133,113600.0
2014-07-15 14:00:00,19.42,19.45,19.4,19.42,123200.0,17.7225,17.7498,17.7042,17.7225,123200.0
2014-07-15 14:10:00,19.42,19.5,19.42,19.49,164400.0,17.7225,17.7955,17.7225,17.7864,164400.0
2014-07-15 14:20:00,19.49,19.5,19.46,19.48,84400.0,17.7864,17.7955,17.759,17.7772,84400.0
2014-07-15 14:30:00,19.48,19.48,19.44,19.45,82800.0,17.7772,17.7772,17.7407,17.7498,82800.0
2014-07-15 14:40:00,19.45,19.47,19.45,19.45,64000.0,17.7498,17.7681,17.7498,17.7498,64000.0
2014-07-15 14:50:00,19.46,19.48,19.44,19.48,109200.0,17.759,17.7772,17.7407,17.7772,109200.0
2014-07-15 15:00:00,19.48,19.49,19.41,19.41,145600.0,17.7772,17.7864,17.7133,17.7133,145600.0
2014-07-15 15:10:00,19.39,19.45,19.38,19.43,90400.0,17.6951,17.7498,17.686,17.7316,90400.0
2014-07-15 15:20:00,19.43,19.43,19.4,19.42,51600.0,17.7316,17.7316,17.7042,17.7225,51600.0
2014-07-15 15:30:00,19.42,19.43,19.39,19.41,40400.0,17.7225,17.7316,17.6951,17.7133,40400.0
2014-07-15 15:40:00,19.41,19.43,19.4,19.41,110000.0,17.7133,17.7316,17.7042,17.7133,110000.0
2014-07-15 15:50:00,19.41,19.45,19.4,19.42,226800.0,17.7133,17.7498,17.7042,17.7225,226800.0
2014-07-16 09:30:00,19.69,19.73,19.64,19.67,557200.0,17.9689,18.0054,17.9232,17.9506,557200.0
2014-07-16 09:40:00,19.67,19.67,19.61,19.63,261200.0,17.9506,17.9506,17.8959,17.9141,261200.0
2014-07-16 09:50:00,19.64,19.65,19.57,19.63,246400.0,17.9232,17.9324,17.8594,17.9141,246400.0
2014-07-16 10:00:00,19.62,19.67,19.62,19.66,138000.0,17.905,17.9506,17.905,17.9415,138000.0
2014-07-16 10:10:00,19.65,19.66,19.6,19.62,101600.0,17.9324,17.9415,17.8867,17.905,101600.0
2014-07-16 10:20:00,19.61,19.63,19.58,19.61,338400.0,17.8959,17.9141,17.8685,17.8959,338400.0
2014-07-16 10:30:00,19.61,19.61,19.58,19.6,180400.0,17.8959,17.8959,17.8685,17.8867,180400.0
2014-07-16 10:40:00,19.59,19.61,19.53,19.53,554000.0,17.8776,17.8959,17.8229,17.8229,554000.0
2014-07-16 10:50:00,19.53,19.55,19.51,19.53,267200.0,17.8229,17.8411,17.8046,17.8229,267200.0
2014-07-16 11:00:00,19.52,19.58,19.52,19.57,188800.0,17.8137,17.8685,17.8137,17.8594,188800.0
2014-07-16 11:10:00,19.57,19.59,19.56,19.57,182800.0,17.8594,17.8776,17.8502,17.8594,182800.0
2014-07-16 11:20:00,19.58,19.58,19.54,19.57,100400.0,17.8685,17.8685,17.832,17.8594,100400.0
2014-07-16 11:30:00,19.56,19.56,19.49,19.49,180400.0,17.8502,17.8502,17.7864,17.7864,180400.0
2014-07-16 11:40:00,19.48,19.52,19.48,19.51,58000.0,17.7772,17.8137,17.7772,17.8046,58000.0
2014-07-16 11:50:00,19.51,19.54,19.51,19.54,43200.0,17.8046,17.832,17.8046,17.832,43200.0
2014-07-16 12:00:00,19.53,19.6,19.53,19.59,75600.0,17.8229,17.8867,17.8229,17.8776,75600.0
2014-07-16 12:10:00,19.59,19.63,19.58,19.62,102800.0,17.8776,17.9141,17.8685,17.905,102800.0
2014-07-16 12:20:00,19.63,19.64,19.62,19.63,42000.0,17.9141,17.9232,17.905,17.9141,42000.0
2014-07-16 12:30:00,19.63,19.66,19.62,19.62,125600.0,17.9141,17.9415,17.905,17.905,125600.0
2014-07-16 12:40:00,19.62,19.63,19.62,19.62,65600.0,17.905,17.9141,17.905,17.905,65600.0
2014-07-16 12:50:00,19.62,19.64,19.62,19.63,45200.0,17.905,17.9232,17.905,17.9141,45200.0
2014-07-16 13:00:00,19.63,19.65,19.62,19.63,95600.0,17.9141,17.9324,17.905,17.9141,95600.0
2014-07-16 13:10:00,19.64,19.64,19.63,19.63,13200.0,17.9232,17.9232,17.9141,17.9141,13200.0
2014-07-16 13:20:00,19.63,19.65,19.62,19.65,77600.0,17.9141,17.9324,17.905,17.9324,77600.0
2014-07-16 13:30:00,19.65,19.66,19.63,19.63,77200.0,17.9324,17.9415,17.9141,17.9141,77200.0
2014-07-16 13:40:00,19.63,19.67,19.63,19.64,64800.0,17.9141,17.9506,17.9141,17.9232,64800.0
2014-07-16 13:50:00,19.65,19.66,19.64,19.66,32400.0,17.9324,17.9415,17.9232,17.9415,32400.0
2014-07-16 14:00:00,19.66,19.69,19.65,19.67,192400.0,17.9415,17.9689,17.9324,17.9506,192400.0
2014-07-16 14:10:00,19.68,19.69,19.68,19.68,29600.0,17.9597,17.9689,17.9597,17.9597,29600.0
2014-07-16 14:20:00,19.68,19.68,19.67,19.68,40800.0,17.9597,17.9597,17.9506,17.9597,40800.0
2014-07-16 14:30:00,19.68,19.69,19.65,19.65,71600.0,17.9597,17.9689,17.9324,17.9324,71600.0
2014-07-16 14:40:00,19.64,19.66,19.64,19.65,57200.0,17.9232,17.9415,17.9232,17.9324,57200.0
2014-07-16 14:50:00,19.65,19.65,19.63,19.63,126800.0,17.9324,17.9324,17.9141,17.9141,126800.0
2014-07-16 15:00:00,19.63,19.64,19.63,19.64,62800.0,17.9141,17.9232,17.9141,17.9232,62800.0
2014-07-16 15:10:00,19.64,19.64,19.63,19.63,44800.0,17.9232,17.9232,17.9141,17.9141,44800.0
2014-07-16 15:20:00,19.62,19.67,19.62,19.67,36400.0,17.905,17.9506,17.905,17.9506,36400.0
2014-07-16 15:30:00,19.67,19.67,19.65,19.66,117200.0,17.9506,17.9506,17.9324,17.9415,117200.0
2014-07-16 15:40:00,19.65,19.66,19.61,19.61,148000.0,17.9324,17.9415,17.8959,17.8959,148000.0
2014-07-16 15:50:00,19.62,19.66,19.62,19.64,553600.0,17.905,17.9415,17.905,17.9232,553600.0
2014-07-17 09:30:00,19.46,19.54,19.43,19.54,356800.0,17.759,17.832,17.7316,17.832,356800.0
2014-07-17 09:40:00,19.54,19.57,19.53,19.54,562000.0,17.832,17.8594,17.8229,17.832,562000.0
2014-07-17 09:50:00,19.54,19.61,19.52,19.61,316400.0,17.832,17.8959,17.8137,17.8959,316400.0
2014-07-17 10:00:00,19.61,19.64,19.58,19.6,305200.0,17.8959,17.9232,17.8685,17.8867,305200.0
2014-07-17 10:10:00,19.59,19.6,19.56,19.6,294000.0,17.8776,17.8867,17.8502,17.8867,294000.0
2014-07-17 10:20:00,19.59,19.67,19.59,19.66,625200.0,17.8776,17.9506,17.8776,17.9415,625200.0
2014-07-17 10:30:00,19.66,19.68,19.62,19.62,124400.0,17.9415,17.9597,17.905,17.905,124400.0
2014-07-17 10:40:00,19.63,19.65,19.59,19.59,150800.0,17.9141,17.9324,17.8776,17.8776,150800.0
2014-07-17 10:50:00,19.59,19.62,19.58,19.58,95200.0,17.8776,17.905,17.8685,17.8685,95200.0
2014-07-17 11:00:00,19.58,19.59,19.52,19.52,404800.0,17.8685,17.8776,17.8137,17.8137,404800.0
2014-07-17 11:10:00,19.51,19.51,19.37,19.43,651600.0,17.8046,17.8046,17.6768,17.7316,651600.0
2014-07-17 11:20:00,19.43,19.44,19.31,19.32,437600.0,17.7316,17.7407,17.6221,17.6312,437600.0
2014-07-17 11:30:00,19.32,19.42,19.26,19.38,851600.0,17.6312,17.7225,17.5765,17.686,851600.0
2014-07-17 11:40:00,19.39,19.41,19.33,19.39,319200.0,17.6951,17.7133,17.6403,17.6951,319200.0
2014-07-17 11:50:00,19.39,19.4,19.3,19.31,210000.0,17.6951,17.7042,17.613,17.6221,210000.0
2014-07-17 12:00:00,19.32,19.32,19.2,19.27,623600.0,17.6312,17.6312,17.5217,17.5856,623600.0
2014-07-17 12:10:00,19.27,19.33,19.27,19.32,208800.0,17.5856,17.6403,17.5856,17.6312,208800.0
2014-07-17 12:20:00,19.32,19.32,19.27,19.31,172800.0,17.6312,17.6312,17.5856,17.6221,172800.0
2014-07-17 12:30:00,19.32,19.4,19.3,19.38,93200.0,17.6312,17.7042,17.613,17.686,93200.0
2014-07-17 12:40:00,19.39,19.39,19.34,19.35,102400.0,17.6951,17.6951,17.6495,17.6586,102400.0
2014-07-17 12:50:00,19.35,19.39,19.33,19.38,138800.0,17.6586,17.6951,17.6403,17.686,138800.0
2014-07-17 13:00:00,19.39,19.45,19.38,19.44,163600.0,17.6951,17.7498,17.686,17.7407,163600.0
2014-07-17 13:10:00,19.44,19.5,19.44,19.46,227200.0,17.7407,17.7955,17.7407,17.759,227200.0
2014-07-17 13:20:00,19.46,19.47,19.4,19.41,103200.0,17.759,17.7681,17.7042,17.7133,103200.0
2014-07-17 13:30:00,19.43,19.45,19.34,19.34,317600.0,17.7316,17.7498,17.6495,17.6495,317600.0
2014-07-17 13:40:00,19.34,19.37,19.3,19.35,197600.0,17.6495,17.6768,17.613,17.6586,197600.0
2014-07-17 13:50:00,19.37,19.37,19.31,19.34,36000.0,17.6768,17.6768,17.6221,17.6495,36000.0
2014-07-17 14:00:00,19.33,19.33,19.25,19.26,103200.0,17.6403,17.6403,17.5673,17.5765,103200.0
2014-07-17 14:10:00,19.27,19.34,19.27,19.29,177600.0,17.5856,17.6495,17.5856,17.6038,177600.0
2014-07-17 14:20:00,19.3,19.3,19.22,19.25,135600.0,17.613,17.613,17.54,17.5673,135600.0
2014-07-17 14:30:00,19.25,19.3,19.25,19.3,82800.0,17.5673,17.613,17.5673,17.613,82800.0
2014-07-17 14:40:00,19.3,19.32,19.25,19.25,211200.0,17.613,17.6312,17.5673,17.5673,211200.0
2014-07-17 14:50:00,19.25,19.29,19.23,19.27,172400.0,17.5673,17.6038,17.5491,17.5856,172400.0
2014-07-17 15:00:00,19.26,19.26,19.18,19.18,396800.0,17.5765,17.5765,17.5034,17.5034,396800.0
2014-07-17 15:10:00,19.18,19.21,19.03,19.04,429200.0,17.5034,17.5308,17.3666,17.3757,429200.0
2014-07-17 15:20:00,19.04,19.11,19.03,19.04,401600.0,17.3757,17.4396,17.3666,17.3757,401600.0
2014-07-17 15:30:00,19.04,19.07,18.98,19.0,419200.0,17.3757,17.4031,17.3209,17.3392,419200.0
2014-07-17 15:40:00,19.0,19.01,18.88,19.0,553200.0,17.3392,17.3483,17.2297,17.3392,553200.0
2014-07-17 15:50:00,19.0,19.02,18.95,18.97,714400.0,17.3392,17.3574,17.2936,17.3118,714400.0
2014-07-18 09:30:00,19.14,19.23,19.12,19.2,267600.0,17.4669,17.5491,17.4487,17.5217,267600.0
2014-07-18 09:40:00,19.2,19.2,19.11,19.14,364800.0,17.5217,17.5217,17.4396,17.4669,364800.0
2014-07-18 09:50:00,19.14,19.2,19.14,19.18,117600.0,17.4669,17.5217,17.4669,17.5034,117600.0
2014-07-18 10:00:00,19.18,19.21,19.16,19.19,180800.0,17.5034,17.5308,17.4852,17.5126,180800.0
2014-07-18 10:10:00,19.19,19.22,19.13,19.17,284000.0,17.5126,17.54,17.4578,17.4943,284000.0
2014-07-18 10:20:00,19.16,19.2,19.16,19.2,58800.0,17.4852,17.5217,17.4852,17.5217,58800.0
2014-07-18 10:30:00,19.22,19.24,19.21,19.21,172000.0,17.54,17.5582,17.5308,17.5308,172000.0
2014-07-18 10:40:00,19.2,19.21,19.18,19.21,117200.0,17.5217,17.5308,17.5034,17.5308,117200.0
2014-07-18 10:50:00,19.21,19.33,19.21,19.31,192800.0,17.5308,17.6403,17.5308,17.6221,192800.0
2014-07-18 11:00:00,19.33,19.34,19.3,19.3,72000.0,17.6403,17.6495,17.613,17.613,72000.0
2014-07-18 11:10:00,19.31,19.35,19.3,19.34,55200.0,17.6221,17.6586,17.613,17.6495,55200.0
2014-07-18 11:20:00,19.33,19.34,19.3,19.3,104000.0,17.6403,17.6495,17.613,17.613,104000.0
2014-07-18 11:30:00,19.31,19.41,19.31,19.4,213600.0,17.6221,17.7133,17.6221,17.7042,213600.0
2014-07-18 11:40:00,19.4,19.43,19.39,19.43,94400.0,17.7042,17.7316,17.6951,17.7316,94400.0
2014-07-18 11:50:00,19.42,19.43,19.36,19.38,62400.0,17.7225,17.7316,17.6677,17.686,62400.0
2014-07-18 12:00:00,19.38,19.4,19.38,19.39,87600.0,17.686,17.7042,17.686,17.6951,87600.0
2014-07-18 12:10:00,19.4,19.42,19.4,19.42,31600.0,17.7042,17.7225,17.7042,17.7225,31600.0
2014-07-18 12:20:00,19.42,19.46,19.42,19.46,82000.0,17.7225,17.759,17.7225,17.759,82000.0
2014-07-18 12:30:00,19.46,19.46,19.44,19.46,18000.0,17.759,17.759,17.7407,17.759,18000.0
2014-07-18 12:40:00,19.46,19.46,19.43,19.45,46000.0,17.759,17.759,17.7316,17.7498,46000.0
2014-07-18 12:50:00,19.44,19.45,19.43,19.45,15200.0,17.7407,17.7498,17.7316,17.7498,15200.0
2014-07-18 13:00:00,19.45,19.45,19.39,19.4,61600.0,17.7498,17.7498,17.6951,17.7042,61600.0
2014-07-18 13:10:00,19.39,19.4,19.36,19.39,60400.0,17.6951,17.7042,17.6677,17.6951,60400.0
2014-07-18 13:20:00,19.4,19.4,19.37,19.37,46800.0,17.7042,17.7042,17.6768,17.6768,46800.0
2014-07-18 13:30:00,19.36,19.41,19.36,19.39,99600.0,17.6677,17.7133,17.6677,17.6951,99600.0
2014-07-18 13:40:00,19.41,19.43,19.4,19.4,100000.0,17.7133,17.7316,17.7042,17.7042,100000.0
2014-07-18 13:50:00,19.4,19.44,19.4,19.44,78800.0,17.7042,17.7407,17.7042,17.7407,78800.0
2014-07-18 14:00:00,19.44,19.44,19.41,19.42,20800.0,17.7407,17.7407,17.7133,17.7225,20800.0
2014-07-18 14:10:00,19.44,19.47,19.44,19.47,32000.0,17.7407,17.7681,17.7407,17.7681,32000.0
2014-07-18 14:20:00,19.46,19.53,19.46,19.53,235200.0,17.759,17.8229,17.759,17.8229,235200.0
2014-07-18 14:30:00,19.53,19.54,19.5,19.52,77600.0,17.8229,17.832,17.7955,17.8137,77600.0
2014-07-18 14:40:00,19.51,19.53,19.51,19.52,68000.0,17.8046,17.8229,17.8046,17.8137,68000.0
2014-07-18 14:50:00,19.5,19.52,19.5,19.5,44800.0,17.7955,17.8137,17.7955,17.7955,44800.0
2014-07-18 15:00:00,19.51,19.57,19.49,19.56,84800.0,17.8046,17.8594,17.7864,17.8502,84800.0
2014-07-18 15:10:00,19.56,19.58,19.54,19.57,62800.0,17.8502,17.8685,17.832,17.8594,62800.0
2014-07-18 15:20:00,19.58,19.6,19.54,19.54,153600.0,17.8685,17.8867,17.832,17.832,153600.0
2014-07-18 15:30:00,19.54,19.56,19.52,19.53,126000.0,17.832,17.8502,17.8137,17.8229,126000.0
2014-07-18 15:40:00,19.53,19.54,19.5,19.5,319200.0,17.8229,17.832,17.7955,17.7955,319200.0
2014-07-18 15:50:00,19.5,19.54,19.5,19.53,407600.0,17.7955,17.832,17.7955,17.8229,407600.0
2014-07-21 09:30:00,19.35,19.39,19.29,19.33,280000.0,17.6586,17.6951,17.6038,17.6403,280000.0
2014-07-21 09:40:00,19.31,19.38,19.29,19.36,122000.0,17.6221,17.686,17.6038,17.6677,122000.0
2014-07-21 09:50:00,19.36,19.42,19.34,19.39,56000.0,17.6677,17.7225,17.6495,17.6951,56000.0
2014-07-21 10:00:00,19.4,19.4,19.34,19.35,64800.0,17.7042,17.7042,17.6495,17.6586,64800.0
2014-07-21 10:10:00,19.34,19.34,19.27,19.28,177600.0,17.6495,17.6495,17.5856,17.5947,177600.0
2014-07-21 10:20:00,19.29,19.33,19.28,19.31,44800.0,17.6038,17.6403,17.5947,17.6221,44800.0
2014-07-21 10:30:00,19.3,19.3,19.23,19.23,266400.0,17.613,17.613,17.5491,17.5491,266400.0
2014-07-21 10:40:00,19.23,19.23,19.16,19.2,202800.0,17.5491,17.5491,17.4852,17.5217,202800.0
2014-07-21 10:50:00,19.21,19.24,19.19,19.2,200800.0,17.5308,17.5582,17.5126,17.5217,200800.0
2014-07-21 11:00:00,19.2,19.25,19.17,19.24,197200.0,17.5217,17.5673,17.4943,17.5582,197200.0
2014-07-21 11:10:00,19.23,19.23,19.21,19.23,98400.0,17.5491,17.5491,17.5308,17.5491,98400.0
2014-07-21 11:20:00,19.23,19.31,19.23,19.3,140000.0,17.5491,17.6221,17.5491,17.613,140000.0
2014-07-21 11:30:00,19.29,19.3,19.27,19.28,60800.0,17.6038,17.613,17.5856,17.5947,60800.0
2014-07-21 11:40:00,19.3,19.31,19.24,19.26,88000.0,17.613,17.6221,17.5582,17.5765,88000.0
2014-07-21 11:50:00,19.27,19.34,19.26,19.33,78000.0,17.5856,17.6495,17.5765,17.6403,78000.0
2014-07-21 12:00:00,19.34,19.34,19.29,19.3,87600.0,17.6495,17.6495,17.6038,17.613,87600.0
2014-07-21 12:10:00,19.31,19.33,19.3,19.32,95200.0,17.6221,17.6403,17.613,17.6312,95200.0
2014-07-21 12:20:00,19.32,19.32,19.29,19.29,54800.0,17.6312,17.6312,17.6038,17.6038,54800.0
2014-07-21 12:30:00,19.3,19.32,19.3,19.32,7200.0,17.613,17.6312,17.613,17.6312,7200.0
2014-07-21 12:40:00,19.33,19.33,19.3,19.31,27200.0,17.6403,17.6403,17.613,17.6221,27200.0
2014-07-21 12:50:00,19.31,19.31,19.29,19.3,22000.0,17.6221,17.6221,17.6038,17.613,22000.0
2014-07-21 13:00:00,19.3,19.34,19.29,19.34,51600.0,17.613,17.6495,17.6038,17.6495,51600.0
2014-07-21 13:10:00,19.35,19.37,19.34,19.37,165200.0,17.6586,17.6768,17.6495,17.6768,165200.0
2014-07-21 13:20:00,19.38,19.42,19.37,19.42,163200.0,17.686,17.7225,17.6768,17.7225,163200.0
2014-07-21 13:30:00,19.41,19.41,19.39,19.4,74800.0,17.7133,17.7133,17.6951,17.7042,74800.0
2014-07-21 13:40:00,19.41,19.46,19.41,19.46,126400.0,17.7133,17.759,17.7133,17.759,126400.0
2014-07-21 13:50:00,19.46,19.46,19.43,19.44,100800.0,17.759,17.759,17.7316,17.7407,100800.0
2014-07-21 14:00:00,19.45,19.46,19.44,19.46,146400.0,17.7498,17.759,17.7407,17.759,146400.0
2014-07-21 14:10:00,19.46,19.47,19.42,19.43,47600.0,17.759,17.7681,17.7225,17.7316,47600.0
2014-07-21 14:20:00,19.43,19.43,19.41,19.42,35200.0,17.7316,17.7316,17.7133,17.7225,35200.0
2014-07-21 14:30:00,19.42,19.42,19.39,19.42,70400.0,17.7225,17.7225,17.6951,17.7225,70400.0
2014-07-21 14:40:00,19.42,19.44,19.41,19.43,38800.0,17.7225,17.7407,17.7133,17.7316,38800.0
2014-07-21 14:50:00,19.44,19.46,19.43,19.45,48800.0,17.7407,17.759,17.7316,17.7498,48800.0
2014-07-21 15:00:00,19.45,19.47,19.43,19.44,57200.0,17.7498,17.7681,17.7316,17.7407,57200.0
2014-07-21 15:10:00,19.45,19.45,19.43,19.45,78800.0,17.7498,17.7498,17.7316,17.7498,78800.0
2014-07-21 15:20:00,19.45,19.48,19.44,19.47,92000.0,17.7498,17.7772,17.7407,17.7681,92000.0
2014-07-21 15:30:00,19.47,19.47,19.44,19.45,114800.0,17.7681,17.7681,17.7407,17.7498,114800.0
2014-07-21 15:40:00,19.45,19.45,19.43,19.43,96800.0,17.7498,17.7498,17.7316,17.7316,96800.0
2014-07-21 15:50:00,19.43,19.44,19.4,19.42,214400.0,17.7316,17.7407,17.7042,17.7225,214400.0
2014-07-22 09:30:00,19.64,19.69,19.61,19.66,432800.0,17.9232,17.9689,17.8959,17.9415,432800.0
2014-07-22 09:40:00,19.66,19.66,19.59,19.64,320000.0,17.9415,17.9415,17.8776,17.9232,320000.0
2014-07-22 09:50:00,19.65,19.69,19.65,19.66,225200.0,17.9324,17.9689,17.9324,17.9415,225200.0
2014-07-22 10:00:00,19.68,19.74,19.66,19.73,324000.0,17.9597,18.0145,17.9415,18.0054,324000.0
2014-07-22 10:10:00,19.74,19.75,19.7,19.7,482400.0,18.0145,18.0236,17.978,17.978,482400.0
2014-07-22 10:20:00,19.7,19.73,19.68,19.71,80000.0,17.978,18.0054,17.9597,17.9871,80000.0
2014-07-22 10:30:00,19.72,19.74,19.67,19.69,104800.0,17.9962,18.0145,17.9506,17.9689,104800.0
2014-07-22 10:40:00,19.69,19.73,19.68,19.72,184400.0,17.9689,18.0054,17.9597,17.9962,184400.0
2014-07-22 10:50:00,19.72,19.74,19.71,19.73,118000.0,17.9962,18.0145,17.9871,18.0054,118000.0
2014-07-22 11:00:00,19.74,19.79,19.72,19.77,303600.0,18.0145,18.0601,17.9962,18.0419,303600.0
2014-07-22 11:10:00,19.77,19.77,19.73,19.75,176000.0,18.0419,18.0419,18.0054,18.0236,176000.0
2014-07-22 11:20:00,19.75,19.75,19.72,19.73,101200.0,18.0236,18.0236,17.9962,18.0054,101200.0
2014-07-22 11:30:00,19.73,19.74,19.72,19.73,98800.0,18.0054,18.0145,17.9962,18.0054,98800.0
2014-07-22 11:40:00,19.73,19.75,19.73,19.73,140800.0,18.0054,18.0236,18.0054,18.0054,140800.0
2014-07-22 11:50:00,19.73,19.75,19.73,19.74,198800.0,18.0054,18.0236,18.0054,18.0145,198800.0
2014-07-22 12:00:00,19.73,19.77,19.73,19.75,88800.0,18.0054,18.0419,18.0054,18.0236,88800.0
2014-07-22 12:10:00,19.75,19.77,19.75,19.75,86800.0,18.0236,18.0419,18.0236,18.0236,86800.0
2014-07-22 12:20:00,19.75,19.77,19.74,19.76,50800.0,18.0236,18.0419,18.0145,18.0328,50800.0
2014-07-22 12:30:00,19.77,19.78,19.76,19.77,134800.0,18.0419,18.051,18.0328,18.0419,134800.0
2014-07-22 12:40:00,19.77,19.77,19.74,19.75,78400.0,18.0419,18.0419,18.0145,18.0236,78400.0
2014-07-22 12:50:00,19.75,19.75,19.73,19.73,48400.0,18.0236,18.0236,18.0054,18.0054,48400.0
2014-07-22 13:00:00,19.73,19.74,19.73,19.74,62800.0,18.0054,18.0145,18.0054,18.0145,62800.0
2014-07-22 13:10:00,19.75,19.77,19.73,19.76,74400.0,18.0236,18.0419,18.0054,18.0328,74400.0
2014-07-22 13:20:00,19.76,19.76,19.74,19.74,44000.0,18.0328,18.0328,18.0145,18.0145,44000.0
2014-07-22 13:30:00,19.74,19.75,19.73,19.73,40000.0,18.0145,18.0236,18.0054,18.0054,40000.0
2014-07-22 13:40:00,19.73,19.73,19.71,19.73,72800.0,18.0054,18.0054,17.9871,18.0054,72800.0
2014-07-22 13:50:00,19.74,19.74,19.72,19.74,28400.0,18.0145,18.0145,17.9962,18.0145,28400.0
2014-07-22 14:00:00,19.73,19.76,19.73,19.76,85600.0,18.0054,18.0328,18.0054,18.0328,85600.0
2014-07-22 14:10:00,19.75,19.76,19.74,19.75,105600.0,18.0236,18.0328,18.0145,18.0236,105600.0
2014-07-22 14:20:00,19.74,19.76,19.74,19.75,67600.0,18.0145,18.0328,18.0145,18.0236,67600.0
2014-07-22 14:30:00,19.74,19.74,19.71,19.72,236400.0,18.0145,18.0145,17.9871,17.9962,236400.0
2014-07-22 14:40:00,19.72,19.72,19.65,19.66,396000.0,17.9962,17.9962,17.9324,17.9415,396000.0
2014-07-22 14:50:00,19.66,19.68,19.63,19.68,231200.0,17.9415,17.9597,17.9141,17.9597,231200.0
2014-07-22 15:00:00,19.68,19.7,19.66,19.69,435200.0,17.9597,17.978,17.9415,17.9689,435200.0
2014-07-22 15:10:00,19.7,19.71,19.69,19.69,123200.0,17.978,17.9871,17.9689,17.9689,123200.0
2014-07-22 15:20:00,19.7,19.72,19.69,19.72,238800.0,17.978,17.9962,17.9689,17.9962,238800.0
2014-07-22 15:30:00,19.72,19.75,19.72,19.72,222800.0,17.9962,18.0236,17.9962,17.9962,222800.0
2014-07-22 15:40:00,19.72,19.73,19.71,19.72,153200.0,17.9962,18.0054,17.9871,17.9962,153200.0
2014-07-22 15:50:00,19.72,19.73,19.68,19.68,441600.0,17.9962,18.0054,17.9597,17.9597,441600.0
2014-07-23 09:30:00,19.76,19.81,19.73,19.73,207600.0,18.0328,18.0784,18.0054,18.0054,207600.0
2014-07-23 09:40:00,19.74,19.75,19.66,19.72,274400.0,18.0145,18.0236,17.9415,17.9962,274400.0
2014-07-23 09:50:00,19.72,19.76,19.71,19.71,236000.0,17.9962,18.0328,17.9871,17.9871,236000.0
2014-07-23 10:00:00,19.71,19.73,19.68,19.72,543200.0,17.9871,18.0054,17.9597,17.9962,543200.0
2014-07-23 10:10:00,19.72,19.78,19.71,19.77,170400.0,17.9962,18.051,17.9871,18.0419,170400.0
2014-07-23 10:20:00,19.76,19.8,19.74,19.8,167600.0,18.0328,18.0693,18.0145,18.0693,167600.0
2014-07-23 10:30:00,19.8,19.86,19.8,19.86,329200.0,18.0693,18.124,18.0693,18.124,329200.0
2014-07-23 10:40:00,19.86,19.88,19.84,19.85,187600.0,18.124,18.1423,18.1058,18.1149,187600.0
2014-07-23 10:50:00,19.85,19.85,19.82,19.83,126800.0,18.1149,18.1149,18.0875,18.0966,126800.0
2014-07-23 11:00:00,19.84,19.85,19.82,19.84,225600.0,18.1058,18.1149,18.0875,18.1058,225600.0
2014-07-23 11:10:00,19.84,19.86,19.83,19.83,195200.0,18.1058,18.124,18.0966,18.0966,195200.0
2014-07-23 11:20:00,19.83,19.84,19.82,19.83,92800.0,18.0966,18.1058,18.0875,18.0966,92800.0
2014-07-23 11:30:00,19.83,19.86,19.82,19.85,108000.0,18.0966,18.124,18.0875,18.1149,108000.0
2014-07-23 11:40:00,19.85,19.85,19.82,19.84,67600.0,18.1149,18.1149,18.0875,18.1058,67600.0
2014-07-23 11:50:00,19.84,19.86,19.84,19.84,65200.0,18.1058,18.124,18.1058,18.1058,65200.0
2014-07-23 12:00:00,19.84,19.85,19.82,19.83,144000.0,18.1058,18.1149,18.0875,18.0966,144000.0
2014-07-23 12:10:00,19.83,19.85,19.82,19.82,25600.0,18.0966,18.1149,18.0875,18.0875,25600.0
2014-07-23 12:20:00,19.82,19.83,19.8,19.8,118800.0,18.0875,18.0966,18.0693,18.0693,118800.0
2014-07-23 12:30:00,19.79,19.79,19.73,19.75,233200.0,18.0601,18.0601,18.0054,18.0236,233200.0
2014-07-23 12:40:00,19.74,19.77,19.74,19.74,125600.0,18.0145,18.0419,18.0145,18.0145,125600.0
2014-07-23 12:50:00,19.75,19.77,19.73,19.77,236800.0,18.0236,18.0419,18.0054,18.0419,236800.0
2014-07-23 13:00:00,19.77,19.79,19.76,19.77,115600.0,18.0419,18.0601,18.0328,18.0419,115600.0
2014-07-23 13:10:00,19.77,19.78,19.75,19.78,65200.0,18.0419,18.051,18.0236,18.051,65200.0
2014-07-23 13:20:00,19.78,19.79,19.77,19.79,74800.0,18.051,18.0601,18.0419,18.0601,74800.0
2014-07-23 13:30:00,19.78,19.8,19.78,19.79,84000.0,18.051,18.0693,18.051,18.0601,84000.0
2014-07-23 13:40:00,19.79,19.85,19.79,19.84,189200.0,18.0601,18.1149,18.0601,18.1058,189200.0
2014-07-23 13:50:00,19.84,19.85,19.83,19.84,60400.0,18.1058,18.1149,18.0966,18.1058,60400.0
2014-07-23 14:00:00,19.84,19.85,19.83,19.84,97200.0,18.1058,18.1149,18.0966,18.1058,97200.0
2014-07-23 14:10:00,19.84,19.86,19.82,19.82,64400.0,18.1058,18.124,18.0875,18.0875,64400.0
2014-07-23 14:20:00,19.83,19.83,19.82,19.83,71600.0,18.0966,18.0966,18.0875,18.0966,71600.0
2014-07-23 14:30:00,19.82,19.85,19.81,19.84,124400.0,18.0875,18.1149,18.0784,18.1058,124400.0
2014-07-23 14:40:00,19.84,19.85,19.82,19.83,111200.0,18.1058,18.1149,18.0875,18.0966,111200.0
2014-07-23 14:50:00,19.82,19.83,19.81,19.83,66800.0,18.0875,18.0966,18.0784,18.0966,66800.0
2014-07-23 15:00:00,19.83,19.83,19.82,19.82,118800.0,18.0966,18.0966,18.0875,18.0875,118800.0
2014-07-23 15:10:00,19.82,19.84,19.82,19.83,82000.0,18.0875,18.1058,18.0875,18.0966,82000.0
2014-07-23 15:20:00,19.83,19.85,19.83,19.85,50400.0,18.0966,18.1149,18.0966,18.1149,50400.0
2014-07-23 15:30:00,19.85,19.85,19.83,19.85,63600.0,18.1149,18.1149,18.0966,18.1149,63600.0
2014-07-23 15:40:00,19.85,19.85,19.83,19.84,64800.0,18.1149,18.1149,18.0966,18.1058,64800.0
2014-07-23 15:50:00,19.84,19.85,19.81,19.82,285600.0,18.1058,18.1149,18.0784,18.0875,285600.0
2014-07-24 09:30:00,19.88,19.9,19.83,19.83,159200.0,18.1423,18.1605,18.0966,18.0966,159200.0
2014-07-24 09:40:00,19.85,19.91,19.83,19.89,35600.0,18.1149,18.1696,18.0966,18.1514,35600.0
2014-07-24 09:50:00,19.9,19.9,19.81,19.83,94400.0,18.1605,18.1605,18.0784,18.0966,94400.0
2014-07-24 10:00:00,19.83,19.84,19.75,19.83,184800.0,18.0966,18.1058,18.0236,18.0966,184800.0
2014-07-24 10:10:00,19.82,19.84,19.79,19.8,75200.0,18.0875,18.1058,18.0601,18.0693,75200.0
2014-07-24 10:20:00,19.81,19.85,19.79,19.84,67600.0,18.0784,18.1149,18.0601,18.1058,67600.0
2014-07-24 10:30:00,19.85,19.86,19.82,19.82,89600.0,18.1149,18.124,18.0875,18.0875,89600.0
2014-07-24 10:40:00,19.81,19.86,19.81,19.86,90400.0,18.0784,18.124,18.0784,18.124,90400.0
2014-07-24 10:50:00,19.85,19.86,19.83,19.84,40000.0,18.1149,18.124,18.0966,18.1058,40000.0
2014-07-24 11:00:00,19.84,19.88,19.84,19.88,67600.0,18.1058,18.1423,18.1058,18.1423,67600.0
2014-07-24 11:10:00,19.88,19.91,19.87,19.9,57600.0,18.1423,18.1696,18.1331,18.1605,57600.0
2014-07-24 11:20:00,19.9,19.92,19.9,19.92,70400.0,18.1605,18.1788,18.1605,18.1788,70400.0
2014-07-24 11:30:00,19.92,19.94,19.91,19.91,286000.0,18.1788,18.197,18.1696,18.1696,286000.0
2014-07-24 11:40:00,19.91,19.92,19.91,19.91,43200.0,18.1696,18.1788,18.1696,18.1696,43200.0
2014-07-24 11:50:00,19.91,19.92,19.91,19.91,93600.0,18.1696,18.1788,18.1696,18.1696,93600.0
2014-07-24 12:00:00,19.91,19.92,19.91,19.92,31600.0,18.1696,18.1788,18.1696,18.1788,31600.0
2014-07-24 12:10:00,19.92,19.92,19.9,19.91,27600.0,18.1788,18.1788,18.1605,18.1696,27600.0
2014-07-24 12:20:00,19.91,19.91,19.89,19.89,15200.0,18.1696,18.1696,18.1514,18.1514,15200.0
2014-07-24 12:30:00,19.89,19.89,19.87,19.88,71200.0,18.1514,18.1514,18.1331,18.1423,71200.0
2014-07-24 12:40:00,19.89,19.89,19.88,19.88,53200.0,18.1514,18.1514,18.1423,18.1423,53200.0
2014-07-24 12:50:00,19.88,19.89,19.87,19.87,50000.0,18.1423,18.1514,18.1331,18.1331,50000.0
2014-07-24 13:00:00,19.86,19.87,19.8,19.81,297200.0,18.124,18.1331,18.0693,18.0784,297200.0
2014-07-24 13:10:00,19.82,19.83,19.81,19.83,55600.0,18.0875,18.0966,18.0784,18.0966,55600.0
2014-07-24 13:20:00,19.84,19.86,19.84,19.86,87600.0,18.1058,18.124,18.1058,18.124,87600.0
2014-07-24 13:30:00,19.87,19.88,19.85,19.86,78400.0,18.1331,18.1423,18.1149,18.124,78400.0
2014-07-24 13:40:00,19.86,19.86,19.83,19.85,60800.0,18.124,18.124,18.0966,18.1149,60800.0
2014-07-24 13:50:00,19.86,19.89,19.86,19.89,60800.0,18.124,18.1514,18.124,18.1514,60800.0
2014-07-24 14:00:00,19.9,19.9,19.88,19.89,37200.0,18.1605,18.1605,18.1423,18.1514,37200.0
2014-07-24 14:10:00,19.89,19.9,19.89,19.89,65200.0,18.1514,18.1605,18.1514,18.1514,65200.0
2014-07-24 14:20:00,19.89,19.9,19.89,19.89,255200.0,18.1514,18.1605,18.1514,18.1514,255200.0
2014-07-24 14:30:00,19.89,19.89,19.81,19.82,75600.0,18.1514,18.1514,18.0784,18.0875,75600.0
2014-07-24 14:40:00,19.82,19.84,19.82,19.82,280400.0,18.0875,18.1058,18.0875,18.0875,280400.0
2014-07-24 14:50:00,19.82,19.85,19.79,19.79,97200.0,18.0875,18.1149,18.0601,18.0601,97200.0
2014-07-24 15:00:00,19.79,19.8,19.77,19.79,96800.0,18.0601,18.0693,18.0419,18.0601,96800.0
2014-07-24 15:10:00,19.79,19.82,19.79,19.81,157200.0,18.0601,18.0875,18.0601,18.0784,157200.0
2014-07-24 15:20:00,19.82,19.82,19.8,19.8,56400.0,18.0875,18.0875,18.0693,18.0693,56400.0
2014-07-24 15:30:00,19.81,19.85,19.81,19.85,62800.0,18.0784,18.1149,18.0784,18.1149,62800.0
2014-07-24 15:40:00,19.85,19.87,19.85,19.86,108400.0,18.1149,18.1331,18.1149,18.124,108400.0
2014-07-24 15:50:00,19.86,19.86,19.82,19.82,149600.0,18.124,18.124,18.0875,18.0875,149600.0
2014-07-25 09:30:00,19.65,19.67,19.55,19.62,265600.0,17.9324,17.9506,17.8411,17.905,265600.0
2014-07-25 09:40:00,19.61,19.65,19.6,19.6,166800.0,17.8959,17.9324,17.8867,17.8867,166800.0
2014-07-25 09:50:00,19.61,19.68,19.61,19.66,117200.0,17.8959,17.9597,17.8959,17.9415,117200.0
2014-07-25 10:00:00,19.66,19.67,19.61,19.61,53600.0,17.9415,17.9506,17.8959,17.8959,53600.0
2014-07-25 10:10:00,19.61,19.66,19.61,19.65,84000.0,17.8959,17.9415,17.8959,17.9324,84000.0
2014-07-25 10:20:00,19.65,19.7,19.65,19.68,46800.0,17.9324,17.978,17.9324,17.9597,46800.0
2014-07-25 10:30:00,19.67,19.68,19.65,19.66,51600.0,17.9506,17.9597,17.9324,17.9415,51600.0
2014-07-25 10:40:00,19.66,19.67,19.63,19.66,51600.0,17.9415,17.9506,17.9141,17.9415,51600.0
2014-07-25 10:50:00,19.66,19.67,19.56,19.57,64000.0,17.9415,17.9506,17.8502,17.8594,64000.0
2014-07-25 11:00:00,19.57,19.57,19.49,19.53,202800.0,17.8594,17.8594,17.7864,17.8229,202800.0
2014-07-25 11:10:00,19.52,19.53,19.48,19.5,57600.0,17.8137,17.8229,17.7772,17.7955,57600.0
2014-07-25 11:20:00,19.5,19.5,19.43,19.49,172400.0,17.7955,17.7955,17.7316,17.7864,172400.0
2014-07-25 11:30:00,19.49,19.53,19.49,19.51,63200.0,17.7864,17.8229,17.7864,17.8046,63200.0
2014-07-25 11:40:00,19.52,19.53,19.51,19.52,49600.0,17.8137,17.8229,17.8046,17.8137,49600.0
2014-07-25 11:50:00,19.52,19.55,19.52,19.52,25200.0,17.8137,17.8411,17.8137,17.8137,25200.0
2014-07-25 12:00:00,19.53,19.58,19.53,19.58,74400.0,17.8229,17.8685,17.8229,17.8685,74400.0
2014-07-25 12:10:00,19.57,19.58,19.57,19.57,50000.0,17.8594,17.8685,17.8594,17.8594,50000.0
2014-07-25 12:20:00,19.57,19.58,19.55,19.56,54800.0,17.8594,17.8685,17.8411,17.8502,54800.0
2014-07-25 12:30:00,19.56,19.56,19.54,19.55,26000.0,17.8502,17.8502,17.832,17.8411,26000.0
2014-07-25 12:40:00,19.55,19.6,19.55,19.59,52000.0,17.8411,17.8867,17.8411,17.8776,52000.0
2014-07-25 12:50:00,19.59,19.59,19.58,19.59,51600.0,17.8776,17.8776,17.8685,17.8776,51600.0
2014-07-25 13:00:00,19.58,19.58,19.55,19.56,26400.0,17.8685,17.8685,17.8411,17.8502,26400.0
2014-07-25 13:10:00,19.56,19.56,19.54,19.55,62800.0,17.8502,17.8502,17.832,17.8411,62800.0
2014-07-25 13:20:00,19.54,19.55,19.51,19.55,62400.0,17.832,17.8411,17.8046,17.8411,62400.0
2014-07-25 13:30:00,19.54,19.54,19.47,19.5,98800.0,17.832,17.832,17.7681,17.7955,98800.0
2014-07-25 13:40:00,19.5,19.52,19.5,19.51,51200.0,17.7955,17.8137,17.7955,17.8046,51200.0
2014-07-25 13:50:00,19.52,19.52,19.48,19.48,59200.0,17.8137,17.8137,17.7772,17.7772,59200.0
2014-07-25 14:00:00,19.47,19.52,19.45,19.52,140400.0,17.7681,17.8137,17.7498,17.8137,140400.0
2014-07-25 14:10:00,19.52,19.55,19.5,19.53,150000.0,17.8137,17.8411,17.7955,17.8229,150000.0
2014-07-25 14:20:00,19.53,19.57,19.53,19.56,54000.0,17.8229,17.8594,17.8229,17.8502,54000.0
2014-07-25 14:30:00,19.56,19.56,19.53,19.54,19200.0,17.8502,17.8502,17.8229,17.832,19200.0
2014-07-25 14:40:00,19.55,19.58,19.55,19.58,43200.0,17.8411,17.8685,17.8411,17.8685,43200.0
2014-07-25 14:50:00,19.57,19.57,19.52,19.55,43600.0,17.8594,17.8594,17.8137,17.8411,43600.0
2014-07-25 15:00:00,19.55,19.55,19.51,19.52,37200.0,17.8411,17.8411,17.8046,17.8137,37200.0
2014-07-25 15:10:00,19.52,19.54,19.51,19.52,56400.0,17.8137,17.832,17.8046,17.8137,56400.0
2014-07-25 15:20:00,19.51,19.54,19.5,19.5,22400.0,17.8046,17.832,17.7955,17.7955,22400.0
2014-07-25 15:30:00,19.5,19.5,19.47,19.47,48000.0,17.7955,17.7955,17.7681,17.7681,48000.0
2014-07-25 15:40:00,19.48,19.54,19.48,19.53,109600.0,17.7772,17.832,17.7772,17.8229,109600.0
2014-07-25 15:50:00,19.53,19.54,19.51,19.54,233200.0,17.8229,17.832,17.8046,17.832,233200.0
2014-07-28 09:30:00,19.55,19.56,19.5,19.52,117600.0,17.8411,17.8502,17.7955,17.8137,117600.0
2014-07-28 09:40:00,19.5,19.51,19.33,19.34,220400.0,17.7955,17.8046,17.6403,17.6495,220400.0
2014-07-28 09:50:00,19.33,19.39,19.3,19.39,196800.0,17.6403,17.6951,17.613,17.6951,196800.0
2014-07-28 10:00:00,19.38,19.38,19.25,19.26,190000.0,17.686,17.686,17.5673,17.5765,190000.0
2014-07-28 10:10:00,19.26,19.3,19.22,19.24,148400.0,17.5765,17.613,17.54,17.5582,148400.0
2014-07-28 10:20:00,19.23,19.29,19.22,19.28,122000.0,17.5491,17.6038,17.54,17.5947,122000.0
2014-07-28 10:30:00,19.27,19.29,19.23,19.28,85600.0,17.5856,17.6038,17.5491,17.5947,85600.0
2014-07-28 10:40:00,19.29,19.34,19.26,19.33,202400.0,17.6038,17.6495,17.5765,17.6403,202400.0
2014-07-28 10:50:00,19.34,19.36,19.3,19.3,96800.0,17.6495,17.6677,17.613,17.613,96800.0
2014-07-28 11:00:00,19.3,19.36,19.29,19.35,89600.0,17.613,17.6677,17.6038,17.6586,89600.0
2014-07-28 11:10:00,19.35,19.38,19.34,19.37,178800.0,17.6586,17.686,17.6495,17.6768,178800.0
2014-07-28 11:20:00,19.37,19.46,19.37,19.46,184800.0,17.6768,17.759,17.6768,17.759,184800.0
2014-07-28 11:30:00,19.47,19.49,19.45,19.46,237600.0,17.7681,17.7864,17.7498,17.759,237600.0
2014-07-28 11:40:00,19.46,19.46,19.43,19.45,51200.0,17.759,17.759,17.7316,17.7498,51200.0
2014-07-28 11:50:00,19.46,19.47,19.43,19.44,150000.0,17.759,17.7681,17.7316,17.7407,150000.0
2014-07-28 12:00:00,19.44,19.45,19.43,19.44,83600.0,17.7407,17.7498,17.7316,17.7407,83600.0
2014-07-28 12:10:00,19.45,19.45,19.4,19.41,50000.0,17.7498,17.7498,17.7042,17.7133,50000.0
2014-07-28 12:20:00,19.41,19.43,19.4,19.4,48800.0,17.7133,17.7316,17.7042,17.7042,48800.0
2014-07-28 12:30:00,19.39,19.41,19.39,19.4,17200.0,17.6951,17.7133,17.6951,17.7042,17200.0
2014-07-28 12:40:00,19.4,19.44,19.38,19.44,52800.0,17.7042,17.7407,17.686,17.7407,52800.0
2014-07-28 12:50:00,19.45,19.47,19.43,19.46,60800.0,17.7498,17.7681,17.7316,17.759,60800.0
2014-07-28 13:00:00,19.45,19.45,19.43,19.43,20800.0,17.7498,17.7498,17.7316,17.7316,20800.0
2014-07-28 13:10:00,19.47,19.48,19.47,19.48,42000.0,17.7681,17.7772,17.7681,17.7772,42000.0
2014-07-28 13:20:00,19.48,19.53,19.47,19.52,113600.0,17.7772,17.8229,17.7681,17.8137,113600.0
2014-07-28 13:30:00,19.53,19.63,19.53,19.63,233200.0,17.8229,17.9141,17.8229,17.9141,233200.0
2014-07-28 13:40:00,19.64,19.64,19.61,19.62,75600.0,17.9232,17.9232,17.8959,17.905,75600.0
2014-07-28 13:50:00,19.61,19.62,19.59,19.6,28000.0,17.8959,17.905,17.8776,17.8867,28000.0
2014-07-28 14:00:00,19.61,19.63,19.61,19.61,46400.0,17.8959,17.9141,17.8959,17.8959,46400.0
2014-07-28 14:10:00,19.63,19.64,19.58,19.58,113200.0,17.9141,17.9232,17.8685,17.8685,113200.0
2014-07-28 14:20:00,19.58,19.58,19.57,19.58,32800.0,17.8685,17.8685,17.8594,17.8685,32800.0
2014-07-28 14:30:00,19.57,19.58,19.54,19.56,30000.0,17.8594,17.8685,17.832,17.8502,30000.0
2014-07-28 14:40:00,19.55,19.57,19.53,19.57,28800.0,17.8411,17.8594,17.8229,17.8594,28800.0
2014-07-28 14:50:00,19.58,19.61,19.57,19.6,42000.0,17.8685,17.8959,17.8594,17.8867,42000.0
2014-07-28 15:00:00,19.6,19.6,19.57,19.6,90400.0,17.8867,17.8867,17.8594,17.8867,90400.0
2014-07-28 15:10:00,19.6,19.6,19.56,19.58,61600.0,17.8867,17.8867,17.8502,17.8685,61600.0
2014-07-28 15:20:00,19.58,19.58,19.57,19.57,13200.0,17.8685,17.8685,17.8594,17.8594,13200.0
2014-07-28 15:30:00,19.57,19.58,19.56,19.56,78400.0,17.8594,17.8685,17.8502,17.8502,78400.0
2014-07-28 15:40:00,19.57,19.58,19.55,19.55,56800.0,17.8594,17.8685,17.8411,17.8411,56800.0
2014-07-28 15:50:00,19.55,19.57,19.54,19.56,181600.0,17.8411,17.8594,17.832,17.8502,181600.0
2014-07-29 09:30:00,19.68,19.68,19.59,19.59,132000.0,17.9597,17.9597,17.8776,17.8776,132000.0
2014-07-29 09:40:00,19.6,19.65,19.57,19.64,141600.0,17.8867,17.9324,17.8594,17.9232,141600.0
2014-07-29 09:50:00,19.65,19.71,19.63,19.68,138800.0,17.9324,17.9871,17.9141,17.9597,138800.0
2014-07-29 10:00:00,19.7,19.73,19.66,19.73,46800.0,17.978,18.0054,17.9415,18.0054,46800.0
2014-07-29 10:10:00,19.71,19.75,19.7,19.72,47200.0,17.9871,18.0236,17.978,17.9962,47200.0
2014-07-29 10:20:00,19.72,19.72,19.69,19.71,27600.0,17.9962,17.9962,17.9689,17.9871,27600.0
2014-07-29 10:30:00,19.72,19.72,19.68,19.71,53600.0,17.9962,17.9962,17.9597,17.9871,53600.0
2014-07-29 10:40:00,19.7,19.73,19.7,19.7,64800.0,17.978,18.0054,17.978,17.978,64800.0
2014-07-29 10:50:00,19.7,19.71,19.63,19.63,112000.0,17.978,17.9871,17.9141,17.9141,112000.0
2014-07-29 11:00:00,19.63,19.65,19.48,19.48,223600.0,17.9141,17.9324,17.7772,17.7772,223600.0
2014-07-29 11:10:00,19.48,19.55,19.44,19.53,285200.0,17.7772,17.8411,17.7407,17.8229,285200.0
2014-07-29 11:20:00,19.52,19.55,19.5,19.5,47200.0,17.8137,17.8411,17.7955,17.7955,47200.0
2014-07-29 11:30:00,19.5,19.5,19.39,19.41,122400.0,17.7955,17.7955,17.6951,17.7133,122400.0
2014-07-29 11:40:00,19.41,19.47,19.4,19.46,157600.0,17.7133,17.7681,17.7042,17.759,157600.0
2014-07-29 11:50:00,19.47,19.51,19.44,19.51,118800.0,17.7681,17.8046,17.7407,17.8046,118800.0
2014-07-29 12:00:00,19.52,19.52,19.5,19.51,68000.0,17.8137,17.8137,17.7955,17.8046,68000.0
2014-07-29 12:10:00,19.51,19.55,19.51,19.52,56400.0,17.8046,17.8411,17.8046,17.8137,56400.0
2014-07-29 12:20:00,19.53,19.6,19.52,19.59,96000.0,17.8229,17.8867,17.8137,17.8776,96000.0
2014-07-29 12:30:00,19.6,19.61,19.58,19.61,52800.0,17.8867,17.8959,17.8685,17.8959,52800.0
2014-07-29 12:40:00,19.6,19.63,19.59,19.61,102000.0,17.8867,17.9141,17.8776,17.8959,102000.0
2014-07-29 12:50:00,19.62,19.63,19.61,19.63,51600.0,17.905,17.9141,17.8959,17.9141,51600.0
2014-07-29 13:00:00,19.62,19.63,19.59,19.63,99600.0,17.905,17.9141,17.8776,17.9141,99600.0
2014-07-29 13:10:00,19.62,19.62,19.57,19.59,34000.0,17.905,17.905,17.8594,17.8776,34000.0
2014-07-29 13:20:00,19.59,19.64,19.59,19.61,40400.0,17.8776,17.9232,17.8776,17.8959,40400.0
2014-07-29 13:30:00,19.61,19.61,19.58,19.58,224400.0,17.8959,17.8959,17.8685,17.8685,224400.0
2014-07-29 13:40:00,19.58,19.6,19.58,19.58,210400.0,17.8685,17.8867,17.8685,17.8685,210400.0
2014-07-29 13:50:00,19.58,19.61,19.58,19.6,242000.0,17.8685,17.8959,17.8685,17.8867,242000.0
2014-07-29 14:00:00,19.6,19.61,19.59,19.59,87200.0,17.8867,17.8959,17.8776,17.8776,87200.0
2014-07-29 14:10:00,19.59,19.62,19.56,19.56,66000.0,17.8776,17.905,17.8502,17.8502,66000.0
2014-07-29 14:20:00,19.57,19.57,19.43,19.5,284800.0,17.8594,17.8594,17.7316,17.7955,284800.0
2014-07-29 14:30:00,19.5,19.52,19.47,19.48,66800.0,17.7955,17.8137,17.7681,17.7772,66800.0
2014-07-29 14:40:00,19.49,19.51,19.45,19.5,129600.0,17.7864,17.8046,17.7498,17.7955,129600.0
2014-07-29 14:50:00,19.5,19.5,19.46,19.48,71200.0,17.7955,17.7955,17.759,17.7772,71200.0
2014-07-29 15:00:00,19.47,19.49,19.42,19.48,128000.0,17.7681,17.7864,17.7225,17.7772,128000.0
2014-07-29 15:10:00,19.47,19.48,19.45,19.46,74000.0,17.7681,17.7772,17.7498,17.759,74000.0
2014-07-29 15:20:00,19.47,19.48,19.42,19.42,106000.0,17.7681,17.7772,17.7225,17.7225,106000.0
2014-07-29 15:30:00,19.43,19.43,19.37,19.4,286000.0,17.7316,17.7316,17.6768,17.7042,286000.0
2014-07-29 15:40:00,19.41,19.41,19.32,19.4,250000.0,17.7133,17.7133,17.6312,17.7042,250000.0
2014-07-29 15:50:00,19.38,19.4,19.31,19.31,217600.0,17.686,17.7042,17.6221,17.6221,217600.0
2014-07-30 09:30:00,19.52,19.59,19.5,19.5,188800.0,17.8137,17.8776,17.7955,17.7955,188800.0
2014-07-30 09:40:00,19.5,19.54,19.49,19.52,132800.0,17.7955,17.832,17.7864,17.8137,132800.0
2014-07-30 09:50:00,19.53,19.56,19.38,19.4,260000.0,17.8229,17.8502,17.686,17.7042,260000.0
2014-07-30 10:00:00,19.39,19.41,19.27,19.34,361200.0,17.6951,17.7133,17.5856,17.6495,361200.0
2014-07-30 10:10:00,19.34,19.36,19.33,19.35,140400.0,17.6495,17.6677,17.6403,17.6586,140400.0
2014-07-30 10:20:00,19.36,19.4,19.35,19.36,126000.0,17.6677,17.7042,17.6586,17.6677,126000.0
2014-07-30 10:30:00,19.37,19.39,19.3,19.3,90400.0,17.6768,17.6951,17.613,17.613,90400.0
2014-07-30 10:40:00,19.31,19.32,19.18,19.23,242400.0,17.6221,17.6312,17.5034,17.5491,242400.0
2014-07-30 10:50:00,19.23,19.28,19.2,19.23,109600.0,17.5491,17.5947,17.5217,17.5491,109600.0
2014-07-30 11:00:00,19.21,19.22,19.11,19.19,233200.0,17.5308,17.54,17.4396,17.5126,233200.0
2014-07-30 11:10:00,19.19,19.26,19.17,19.25,158000.0,17.5126,17.5765,17.4943,17.5673,158000.0
2014-07-30 11:20:00,19.24,19.28,19.24,19.25,73600.0,17.5582,17.5947,17.5582,17.5673,73600.0
2014-07-30 11:30:00,19.25,19.26,19.21,19.21,75200.0,17.5673,17.5765,17.5308,17.5308,75200.0
2014-07-30 11:40:00,19.2,19.22,19.15,19.16,105200.0,17.5217,17.54,17.4761,17.4852,105200.0
2014-07-30 11:50:00,19.16,19.18,19.1,19.12,182000.0,17.4852,17.5034,17.4304,17.4487,182000.0
2014-07-30 12:00:00,19.12,19.16,19.08,19.11,169600.0,17.4487,17.4852,17.4122,17.4396,169600.0
2014-07-30 12:10:00,19.11,19.2,19.11,19.16,110400.0,17.4396,17.5217,17.4396,17.4852,110400.0
2014-07-30 12:20:00,19.16,19.21,19.16,19.19,101600.0,17.4852,17.5308,17.4852,17.5126,101600.0
2014-07-30 12:30:00,19.2,19.24,19.17,19.23,48400.0,17.5217,17.5582,17.4943,17.5491,48400.0
2014-07-30 12:40:00,19.23,19.26,19.22,19.26,104400.0,17.5491,17.5765,17.54,17.5765,104400.0
2014-07-30 12:50:00,19.25,19.25,19.23,19.25,34000.0,17.5673,17.5673,17.5491,17.5673,34000.0
2014-07-30 13:00:00,19.24,19.25,19.17,19.19,52800.0,17.5582,17.5673,17.4943,17.5126,52800.0
2014-07-30 13:10:00,19.19,19.21,19.16,19.16,80800.0,17.5126,17.5308,17.4852,17.4852,80800.0
2014-07-30 13:20:00,19.15,19.19,19.15,19.15,40800.0,17.4761,17.5126,17.4761,17.4761,40800.0
2014-07-30 13:30:00,19.16,19.23,19.15,19.2,364400.0,17.4852,17.5491,17.4761,17.5217,364400.0
2014-07-30 13:40:00,19.2,19.23,19.18,19.22,340400.0,17.5217,17.5491,17.5034,17.54,340400.0
2014-07-30 13:50:00,19.21,19.23,19.2,19.21,372000.0,17.5308,17.5491,17.5217,17.5308,372000.0
2014-07-30 14:00:00,19.21,19.36,19.14,19.36,599600.0,17.5308,17.6677,17.4669,17.6677,599600.0
2014-07-30 14:10:00,19.36,19.5,19.36,19.44,289200.0,17.6677,17.7955,17.6677,17.7407,289200.0
2014-07-30 14:20:00,19.45,19.45,19.36,19.43,228000.0,17.7498,17.7498,17.6677,17.7316,228000.0
2014-07-30 14:30:00,19.43,19.44,19.33,19.37,86000.0,17.7316,17.7407,17.6403,17.6768,86000.0
2014-07-30 14:40:00,19.37,19.39,19.24,19.27,230400.0,17.6768,17.6951,17.5582,17.5856,230400.0
2014-07-30 14:50:00,19.29,19.31,19.27,19.29,62400.0,17.6038,17.6221,17.5856,17.6038,62400.0
2014-07-30 15:00:00,19.3,19.3,19.21,19.27,230000.0,17.613,17.613,17.5308,17.5856,230000.0
2014-07-30 15:10:00,19.27,19.33,19.22,19.32,157200.0,17.5856,17.6403,17.54,17.6312,157200.0
2014-07-30 15:20:00,19.32,19.32,19.29,19.32,41200.0,17.6312,17.6312,17.6038,17.6312,41200.0
2014-07-30 15:30:00,19.32,19.38,19.32,19.35,132400.0,17.6312,17.686,17.6312,17.6586,132400.0
2014-07-30 15:40:00,19.36,19.37,19.33,19.34,99600.0,17.6677,17.6768,17.6403,17.6495,99600.0
2014-07-30 15:50:00,19.33,19.35,19.31,19.32,238400.0,17.6403,17.6586,17.6221,17.6312,238400.0
2014-07-31 09:30:00,18.91,18.92,18.79,18.9,698000.0,17.2571,17.2662,17.1475,17.2479,698000.0
2014-07-31 09:40:00,18.9,18.96,18.81,18.96,402800.0,17.2479,17.3027,17.1658,17.3027,402800.0
2014-07-31 09:50:00,18.96,18.96,18.82,18.82,184800.0,17.3027,17.3027,17.1749,17.1749,184800.0
2014-07-31 10:00:00,18.82,18.83,18.74,18.77,333600.0,17.1749,17.184,17.1019,17.1293,333600.0
2014-07-31 10:10:00,18.76,18.88,18.76,18.88,153600.0,17.1202,17.2297,17.1202,17.2297,153600.0
2014-07-31 10:20:00,18.86,18.87,18.72,18.75,318800.0,17.2114,17.2205,17.0837,17.111,318800.0
2014-07-31 10:30:00,18.75,18.76,18.66,18.72,219600.0,17.111,17.1202,17.0289,17.0837,219600.0
2014-07-31 10:40:00,18.71,18.72,18.66,18.66,165600.0,17.0745,17.0837,17.0289,17.0289,165600.0
2014-07-31 10:50:00,18.68,18.68,18.5,18.51,287200.0,17.0472,17.0472,16.8829,16.892,287200.0
2014-07-31 11:00:00,18.51,18.61,18.51,18.58,200000.0,16.892,16.9833,16.892,16.9559,200000.0
2014-07-31 11:10:00,18.58,18.59,18.52,18.55,156400.0,16.9559,16.965,16.9011,16.9285,156400.0
2014-07-31 11:20:00,18.53,18.6,18.53,18.54,179200.0,16.9103,16.9741,16.9103,16.9194,179200.0
2014-07-31 11:30:00,18.55,18.59,18.5,18.58,321600.0,16.9285,16.965,16.8829,16.9559,321600.0
2014-07-31 11:40:00,18.58,18.61,18.47,18.52,147200.0,16.9559,16.9833,16.8555,16.9011,147200.0
2014-07-31 11:50:00,18.51,18.52,18.41,18.43,210400.0,16.892,16.9011,16.8008,16.819,210400.0
2014-07-31 12:00:00,18.43,18.47,18.4,18.45,230400.0,16.819,16.8555,16.7916,16.8373,230400.0
2014-07-31 12:10:00,18.45,18.45,18.37,18.39,242800.0,16.8373,16.8373,16.7643,16.7825,242800.0
2014-07-31 12:20:00,18.4,18.4,18.34,18.37,162000.0,16.7916,16.7916,16.7369,16.7643,162000.0
2014-07-31 12:30:00,18.37,18.43,18.36,18.42,162000.0,16.7643,16.819,16.7551,16.8099,162000.0
2014-07-31 12:40:00,18.42,18.5,18.41,18.5,98000.0,16.8099,16.8829,16.8008,16.8829,98000.0
2014-07-31 12:50:00,18.5,18.52,18.47,18.5,206800.0,16.8829,16.9011,16.8555,16.8829,206800.0
2014-07-31 13:00:00,18.49,18.51,18.46,18.5,71200.0,16.8738,16.892,16.8464,16.8829,71200.0
2014-07-31 13:10:00,18.5,18.5,18.43,18.46,141600.0,16.8829,16.8829,16.819,16.8464,141600.0
2014-07-31 13:20:00,18.47,18.47,18.39,18.45,102800.0,16.8555,16.8555,16.7825,16.8373,102800.0
2014-07-31 13:30:00,18.44,18.55,18.44,18.54,125200.0,16.8281,16.9285,16.8281,16.9194,125200.0
2014-07-31 13:40:00,18.54,18.54,18.44,18.48,156800.0,16.9194,16.9194,16.8281,16.8646,156800.0
2014-07-31 13:50:00,18.49,18.51,18.45,18.5,170400.0,16.8738,16.892,16.8373,16.8829,170400.0
2014-07-31 14:00:00,18.5,18.56,18.49,18.52,118800.0,16.8829,16.9376,16.8738,16.9011,118800.0
2014-07-31 14:10:00,18.52,18.54,18.48,18.5,101600.0,16.9011,16.9194,16.8646,16.8829,101600.0
2014-07-31 14:20:00,18.49,18.55,18.48,18.55,47600.0,16.8738,16.9285,16.8646,16.9285,47600.0
2014-07-31 14:30:00,18.55,18.55,18.47,18.48,160400.0,16.9285,16.9285,16.8555,16.8646,160400.0
2014-07-31 14:40:00,18.46,18.46,18.34,18.37,280400.0,16.8464,16.8464,16.7369,16.7643,280400.0
2014-07-31 14:50:00,18.36,18.4,18.29,18.3,253200.0,16.7551,16.7916,16.6912,16.7004,253200.0
2014-07-31 15:00:00,18.29,18.39,18.28,18.33,139600.0,16.6912,16.7825,16.6821,16.7277,139600.0
2014-07-31 15:10:00,18.33,18.33,18.21,18.24,309600.0,16.7277,16.7277,16.6182,16.6456,309600.0
2014-07-31 15:20:00,18.24,18.24,18.18,18.2,251600.0,16.6456,16.6456,16.5909,16.6091,251600.0
2014-07-31 15:30:00,18.2,18.31,18.19,18.29,270400.0,16.6091,16.7095,16.6,16.6912,270400.0
2014-07-31 15:40:00,18.29,18.32,18.2,18.24,215600.0,16.6912,16.7186,16.6091,16.6456,215600.0
2014-07-31 15:50:00,18.23,18.24,18.16,18.16,642400.0,16.6365,16.6456,16.5726,16.5726,642400.0
2014-08-01 09:30:00,18.01,18.22,17.99,18.22,799200.0,16.4357,16.6274,16.4175,16.6274,799200.0
2014-08-01 09:40:00,18.22,18.23,18.11,18.17,460400.0,16.6274,16.6365,16.527,16.5817,460400.0
2014-08-01 09:50:00,18.18,18.29,18.16,18.27,230400.0,16.5909,16.6912,16.5726,16.673,230400.0
2014-08-01 10:00:00,18.28,18.34,18.22,18.25,420400.0,16.6821,16.7369,16.6274,16.6547,420400.0
2014-08-01 10:10:00,18.25,18.26,18.09,18.1,181200.0,16.6547,16.6639,16.5087,16.5179,181200.0
2014-08-01 10:20:00,18.09,18.24,18.09,18.23,99200.0,16.5087,16.6456,16.5087,16.6365,99200.0
2014-08-01 10:30:00,18.22,18.24,18.16,18.24,130000.0,16.6274,16.6456,16.5726,16.6456,130000.0
2014-08-01 10:40:00,18.23,18.25,18.13,18.14,82000.0,16.6365,16.6547,16.5452,16.5544,82000.0
2014-08-01 10:50:00,18.14,18.16,18.07,18.1,194000.0,16.5544,16.5726,16.4905,16.5179,194000.0
2014-08-01 11:00:00,18.11,18.11,17.98,17.99,189200.0,16.527,16.527,16.4083,16.4175,189200.0
2014-08-01 11:10:00,17.99,18.0,17.93,17.96,251600.0,16.4175,16.4266,16.3627,16.3901,251600.0
2014-08-01 11:20:00,17.97,18.05,17.95,18.02,186400.0,16.3992,16.4722,16.381,16.4448,186400.0
2014-08-01 11:30:00,18.01,18.06,17.9,17.93,113600.0,16.4357,16.4814,16.3353,16.3627,113600.0
2014-08-01 11:40:00,17.95,17.95,17.85,17.86,152000.0,16.381,16.381,16.2897,16.2988,152000.0
2014-08-01 11:50:00,17.86,17.87,17.74,17.78,319600.0,16.2988,16.308,16.1893,16.2258,319600.0
2014-08-01 12:00:00,17.78,17.86,17.78,17.8,132800.0,16.2258,16.2988,16.2258,16.2441,132800.0
2014-08-01 12:10:00,17.8,17.9,17.77,17.88,113600.0,16.2441,16.3353,16.2167,16.3171,113600.0
2014-08-01 12:20:00,17.88,17.91,17.81,17.84,208000.0,16.3171,16.3445,16.2532,16.2806,208000.0
2014-08-01 12:30:00,17.84,17.88,17.81,17.81,44800.0,16.2806,16.3171,16.2532,16.2532,44800.0
2014-08-01 12:40:00,17.82,17.85,17.78,17.78,60800.0,16.2623,16.2897,16.2258,16.2258,60800.0
2014-08-01 12:50:00,17.77,17.9,17.77,17.87,159200.0,16.2167,16.3353,16.2167,16.308,159200.0
2014-08-01 13:00:00,17.88,17.89,17.8,17.86,89200.0,16.3171,16.3262,16.2441,16.2988,89200.0
2014-08-01 13:10:00,17.86,17.92,17.85,17.91,85600.0,16.2988,16.3536,16.2897,16.3445,85600.0
2014-08-01 13:20:00,17.91,18.07,17.89,18.07,256800.0,16.3445,16.4905,16.3262,16.4905,256800.0
2014-08-01 13:30:00,18.07,18.08,18.0,18.07,222000.0,16.4905,16.4996,16.4266,16.4905,222000.0
2014-08-01 13:40:00,18.06,18.11,18.01,18.11,202000.0,16.4814,16.527,16.4357,16.527,202000.0
2014-08-01 13:50:00,18.1,18.13,18.04,18.12,119200.0,16.5179,16.5452,16.4631,16.5361,119200.0
2014-08-01 14:00:00,18.12,18.17,18.07,18.17,70400.0,16.5361,16.5817,16.4905,16.5817,70400.0
2014-08-01 14:10:00,18.16,18.2,18.14,18.18,106800.0,16.5726,16.6091,16.5544,16.5909,106800.0
2014-08-01 14:20:00,18.2,18.2,18.09,18.1,158800.0,16.6091,16.6091,16.5087,16.5179,158800.0
2014-08-01 14:30:00,18.11,18.15,18.1,18.14,56000.0,16.527,16.5635,16.5179,16.5544,56000.0
2014-08-01 14:40:00,18.15,18.16,18.08,18.08,104800.0,16.5635,16.5726,16.4996,16.4996,104800.0
2014-08-01 14:50:00,18.07,18.1,18.03,18.08,78000.0,16.4905,16.5179,16.454,16.4996,78000.0
2014-08-01 15:00:00,18.07,18.13,18.05,18.09,61600.0,16.4905,16.5452,16.4722,16.5087,61600.0
2014-08-01 15:10:00,18.09,18.13,18.07,18.12,58800.0,16.5087,16.5452,16.4905,16.5361,58800.0
2014-08-01 15:20:00,18.13,18.15,18.09,18.09,128800.0,16.5452,16.5635,16.5087,16.5087,128800.0
2014-08-01 15:30:00,18.08,18.1,18.06,18.09,99600.0,16.4996,16.5179,16.4814,16.5087,99600.0
2014-08-01 15:40:00,18.1,18.1,18.02,18.03,192000.0,16.5179,16.5179,16.4448,16.454,192000.0
2014-08-01 15:50:00,18.03,18.04,17.96,18.0,312400.0,16.454,16.4631,16.3901,16.4266,312400.0
2014-08-04 09:30:00,18.11,18.13,18.04,18.07,237600.0,16.527,16.5452,16.4631,16.4905,237600.0
2014-08-04 09:40:00,18.09,18.11,18.04,18.08,198800.0,16.5087,16.527,16.4631,16.4996,198800.0
2014-08-04 09:50:00,18.09,18.15,18.08,18.13,195200.0,16.5087,16.5635,16.4996,16.5452,195200.0
2014-08-04 10:00:00,18.13,18.16,18.09,18.12,118000.0,16.5452,16.5726,16.5087,16.5361,118000.0
2014-08-04 10:10:00,18.13,18.13,18.02,18.05,79200.0,16.5452,16.5452,16.4448,16.4722,79200.0
2014-08-04 10:20:00,18.04,18.12,18.04,18.08,59200.0,16.4631,16.5361,16.4631,16.4996,59200.0
2014-08-04 10:30:00,18.09,18.11,18.0,18.02,182400.0,16.5087,16.527,16.4266,16.4448,182400.0
2014-08-04 10:40:00,18.01,18.03,17.96,18.0,103600.0,16.4357,16.454,16.3901,16.4266,103600.0
2014-08-04 10:50:00,18.0,18.02,17.87,17.89,163200.0,16.4266,16.4448,16.308,16.3262,163200.0
2014-08-04 11:00:00,17.9,17.99,17.88,17.99,122400.0,16.3353,16.4175,16.3171,16.4175,122400.0
2014-08-04 11:10:00,17.98,18.06,17.97,18.02,114000.0,16.4083,16.4814,16.3992,16.4448,114000.0
2014-08-04 11:20:00,18.01,18.06,18.0,18.06,149200.0,16.4357,16.4814,16.4266,16.4814,149200.0
2014-08-04 11:30:00,18.06,18.08,18.02,18.05,50000.0,16.4814,16.4996,16.4448,16.4722,50000.0
2014-08-04 11:40:00,18.06,18.06,17.99,18.03,77200.0,16.4814,16.4814,16.4175,16.454,77200.0
2014-08-04 11:50:00,18.02,18.05,18.01,18.03,42800.0,16.4448,16.4722,16.4357,16.454,42800.0
2014-08-04 12:00:00,18.03,18.04,18.0,18.02,102000.0,16.454,16.4631,16.4266,16.4448,102000.0
2014-08-04 12:10:00,18.04,18.05,18.02,18.05,25600.0,16.4631,16.4722,16.4448,16.4722,25600.0
2014-08-04 12:20:00,18.05,18.14,18.04,18.13,171600.0,16.4722,16.5544,16.4631,16.5452,171600.0
2014-08-04 12:30:00,18.12,18.13,18.09,18.1,74000.0,16.5361,16.5452,16.5087,16.5179,74000.0
2014-08-04 12:40:00,18.1,18.13,18.1,18.1,36400.0,16.5179,16.5452,16.5179,16.5179,36400.0
2014-08-04 12:50:00,18.1,18.14,18.1,18.12,25200.0,16.5179,16.5544,16.5179,16.5361,25200.0
2014-08-04 13:00:00,18.12,18.13,18.11,18.13,76800.0,16.5361,16.5452,16.527,16.5452,76800.0
2014-08-04 13:10:00,18.11,18.11,18.08,18.1,12000.0,16.527,16.527,16.4996,16.5179,12000.0
2014-08-04 13:20:00,18.1,18.15,18.1,18.13,72400.0,16.5179,16.5635,16.5179,16.5452,72400.0
2014-08-04 13:30:00,18.12,18.19,18.12,18.18,41600.0,16.5361,16.6,16.5361,16.5909,41600.0
2014-08-04 13:40:00,18.18,18.25,18.18,18.22,88800.0,16.5909,16.6547,16.5909,16.6274,88800.0
2014-08-04 13:50:00,18.23,18.24,18.21,18.22,45600.0,16.6365,16.6456,16.6182,16.6274,45600.0
2014-08-04 14:00:00,18.23,18.25,18.22,18.22,37600.0,16.6365,16.6547,16.6274,16.6274,37600.0
2014-08-04 14:10:00,18.23,18.24,18.22,18.24,16400.0,16.6365,16.6456,16.6274,16.6456,16400.0
2014-08-04 14:20:00,18.23,18.24,18.22,18.22,71200.0,16.6365,16.6456,16.6274,16.6274,71200.0
2014-08-04 14:30:00,18.23,18.29,18.23,18.28,101600.0,16.6365,16.6912,16.6365,16.6821,101600.0
2014-08-04 14:40:00,18.3,18.36,18.29,18.36,146000.0,16.7004,16.7551,16.6912,16.7551,146000.0
2014-08-04 14:50:00,18.36,18.39,18.36,18.36,104000.0,16.7551,16.7825,16.7551,16.7551,104000.0
2014-08-04 15:00:00,18.36,18.37,18.35,18.36,69200.0,16.7551,16.7643,16.746,16.7551,69200.0
2014-08-04 15:10:00,18.37,18.43,18.36,18.43,80800.0,16.7643,16.819,16.7551,16.819,80800.0
2014-08-04 15:20:00,18.43,18.44,18.4,18.42,72800.0,16.819,16.8281,16.7916,16.8099,72800.0
2014-08-04 15:30:00,18.42,18.47,18.42,18.47,83600.0,16.8099,16.8555,16.8099,16.8555,83600.0
2014-08-04 15:40:00,18.47,18.5,18.43,18.43,373600.0,16.8555,16.8829,16.819,16.819,373600.0
2014-08-04 15:50:00,18.44,18.45,18.38,18.38,503600.0,16.8281,16.8373,16.7734,16.7734,503600.0
2014-08-05 09:30:00,18.15,18.24,18.1,18.23,306800.0,16.5635,16.6456,16.5179,16.6365,306800.0
2014-08-05 09:40:00,18.24,18.25,18.13,18.13,259600.0,16.6456,16.6547,16.5452,16.5452,259600.0
2014-08-05 09:50:00,18.13,18.13,18.03,18.09,204400.0,16.5452,16.5452,16.454,16.5087,204400.0
2014-08-05 10:00:00,18.11,18.14,18.02,18.12,173600.0,16.527,16.5544,16.4448,16.5361,173600.0
2014-08-05 10:10:00,18.11,18.18,18.1,18.13,227600.0,16.527,16.5909,16.5179,16.5452,227600.0
2014-08-05 10:20:00,18.14,18.21,18.14,18.21,96800.0,16.5544,16.6182,16.5544,16.6182,96800.0
2014-08-05 10:30:00,18.2,18.29,18.18,18.22,170000.0,16.6091,16.6912,16.5909,16.6274,170000.0
2014-08-05 10:40:00,18.25,18.26,18.21,18.26,64000.0,16.6547,16.6639,16.6182,16.6639,64000.0
2014-08-05 10:50:00,18.27,18.28,18.15,18.18,122800.0,16.673,16.6821,16.5635,16.5909,122800.0
2014-08-05 11:00:00,18.16,18.18,18.11,18.14,140400.0,16.5726,16.5909,16.527,16.5544,140400.0
2014-08-05 11:10:00,18.14,18.27,18.14,18.25,193200.0,16.5544,16.673,16.5544,16.6547,193200.0
2014-08-05 11:20:00,18.25,18.3,18.21,18.22,149600.0,16.6547,16.7004,16.6182,16.6274,149600.0
2014-08-05 11:30:00,18.22,18.24,18.19,18.2,74000.0,16.6274,16.6456,16.6,16.6091,74000.0
2014-08-05 11:40:00,18.18,18.21,18.13,18.13,90400.0,16.5909,16.6182,16.5452,16.5452,90400.0
2014-08-05 11:50:00,18.14,18.17,18.11,18.13,70800.0,16.5544,16.5817,16.527,16.5452,70800.0
2014-08-05 12:00:00,18.12,18.16,18.08,18.13,96800.0,16.5361,16.5726,16.4996,16.5452,96800.0
2014-08-05 12:10:00,18.12,18.14,18.11,18.14,22000.0,16.5361,16.5544,16.527,16.5544,22000.0
2014-08-05 12:20:00,18.14,18.14,18.04,18.09,142800.0,16.5544,16.5544,16.4631,16.5087,142800.0
2014-08-05 12:30:00,18.08,18.1,18.01,18.05,118000.0,16.4996,16.5179,16.4357,16.4722,118000.0
2014-08-05 12:40:00,18.04,18.09,18.02,18.07,65200.0,16.4631,16.5087,16.4448,16.4905,65200.0
2014-08-05 12:50:00,18.06,18.1,18.05,18.09,62800.0,16.4814,16.5179,16.4722,16.5087,62800.0
2014-08-05 13:00:00,18.1,18.1,18.05,18.08,84000.0,16.5179,16.5179,16.4722,16.4996,84000.0
2014-08-05 13:10:00,18.07,18.14,18.07,18.11,86400.0,16.4905,16.5544,16.4905,16.527,86400.0
2014-08-05 13:20:00,18.13,18.16,18.11,18.14,60400.0,16.5452,16.5726,16.527,16.5544,60400.0
2014-08-05 13:30:00,18.14,18.14,17.85,17.85,260400.0,16.5544,16.5544,16.2897,16.2897,260400.0
2014-08-05 13:40:00,17.85,17.92,17.73,17.84,540000.0,16.2897,16.3536,16.1802,16.2806,540000.0
2014-08-05 13:50:00,17.84,17.91,17.8,17.81,183600.0,16.2806,16.3445,16.2441,16.2532,183600.0
2014-08-05 14:00:00,17.81,17.83,17.65,17.67,350800.0,16.2532,16.2715,16.1072,16.1254,350800.0
2014-08-05 14:10:00,17.67,17.79,17.67,17.76,326400.0,16.1254,16.235,16.1254,16.2076,326400.0
2014-08-05 14:20:00,17.76,17.83,17.74,17.82,136000.0,16.2076,16.2715,16.1893,16.2623,136000.0
2014-08-05 14:30:00,17.82,17.89,17.82,17.84,218400.0,16.2623,16.3262,16.2623,16.2806,218400.0
2014-08-05 14:40:00,17.83,17.86,17.8,17.83,76400.0,16.2715,16.2988,16.2441,16.2715,76400.0
2014-08-05 14:50:00,17.84,17.84,17.78,17.79,93600.0,16.2806,16.2806,16.2258,16.235,93600.0
2014-08-05 15:00:00,17.77,17.78,17.69,17.72,175200.0,16.2167,16.2258,16.1437,16.1711,175200.0
2014-08-05 15:10:00,17.7,17.79,17.68,17.78,223600.0,16.1528,16.235,16.1346,16.2258,223600.0
2014-08-05 15:20:00,17.78,17.82,17.75,17.75,258800.0,16.2258,16.2623,16.1984,16.1984,258800.0
2014-08-05 15:30:00,17.78,17.93,17.77,17.87,205600.0,16.2258,16.3627,16.2167,16.308,205600.0
2014-08-05 15:40:00,17.87,17.91,17.84,17.87,161600.0,16.308,16.3445,16.2806,16.308,161600.0
2014-08-05 15:50:00,17.86,17.91,17.84,17.84,250400.0,16.2988,16.3445,16.2806,16.2806,250400.0
2014-08-06 09:30:00,17.6,17.73,17.59,17.68,426800.0,16.0616,16.1802,16.0524,16.1346,426800.0
2014-08-06 09:40:00,17.69,17.88,17.68,17.85,363200.0,16.1437,16.3171,16.1346,16.2897,363200.0
2014-08-06 09:50:00,17.84,17.84,17.75,17.78,145200.0,16.2806,16.2806,16.1984,16.2258,145200.0
2014-08-06 10:00:00,17.79,17.92,17.79,17.87,353600.0,16.235,16.3536,16.235,16.308,353600.0
2014-08-06 10:10:00,17.88,17.88,17.78,17.82,130400.0,16.3171,16.3171,16.2258,16.2623,130400.0
2014-08-06 10:20:00,17.81,17.96,17.8,17.96,232000.0,16.2532,16.3901,16.2441,16.3901,232000.0
2014-08-06 10:30:00,17.96,17.99,17.88,17.91,218000.0,16.3901,16.4175,16.3171,16.3445,218000.0
2014-08-06 10:40:00,17.89,17.93,17.86,17.9,60800.0,16.3262,16.3627,16.2988,16.3353,60800.0
2014-08-06 10:50:00,17.92,18.05,17.91,18.05,84000.0,16.3536,16.4722,16.3445,16.4722,84000.0
2014-08-06 11:00:00,18.04,18.07,18.01,18.02,141200.0,16.4631,16.4905,16.4357,16.4448,141200.0
2014-08-06 11:10:00,18.03,18.03,17.95,17.98,128400.0,16.454,16.454,16.381,16.4083,128400.0
2014-08-06 11:20:00,17.98,18.0,17.93,17.93,194000.0,16.4083,16.4266,16.3627,16.3627,194000.0
2014-08-06 11:30:00,17.93,18.01,17.93,17.98,123600.0,16.3627,16.4357,16.3627,16.4083,123600.0
2014-08-06 11:40:00,17.97,18.08,17.97,18.03,160400.0,16.3992,16.4996,16.3992,16.454,160400.0
2014-08-06 11:50:00,18.04,18.06,18.04,18.05,88800.0,16.4631,16.4814,16.4631,16.4722,88800.0
2014-08-06 12:00:00,18.06,18.09,18.05,18.05,128400.0,16.4814,16.5087,16.4722,16.4722,128400.0
2014-08-06 12:10:00,18.05,18.05,17.93,17.95,131200.0,16.4722,16.4722,16.3627,16.381,131200.0
2014-08-06 12:20:00,17.95,18.02,17.93,17.97,158400.0,16.381,16.4448,16.3627,16.3992,158400.0
2014-08-06 12:30:00,17.99,18.07,17.98,18.06,99600.0,16.4175,16.4905,16.4083,16.4814,99600.0
2014-08-06 12:40:00,18.05,18.06,17.98,17.98,15200.0,16.4722,16.4814,16.4083,16.4083,15200.0
2014-08-06 12:50:00,18.0,18.0,17.94,17.95,19600.0,16.4266,16.4266,16.3718,16.381,19600.0
2014-08-06 13:00:00,17.96,17.98,17.91,17.91,65200.0,16.3901,16.4083,16.3445,16.3445,65200.0
2014-08-06 13:10:00,17.93,17.97,17.93,17.97,14400.0,16.3627,16.3992,16.3627,16.3992,14400.0
2014-08-06 13:20:00,17.96,17.98,17.92,17.92,44800.0,16.3901,16.4083,16.3536,16.3536,44800.0
2014-08-06 13:30:00,17.92,17.95,17.9,17.95,61600.0,16.3536,16.381,16.3353,16.381,61600.0
2014-08-06 13:40:00,17.94,17.95,17.87,17.88,92800.0,16.3718,16.381,16.308,16.3171,92800.0
2014-08-06 13:50:00,17.88,17.88,17.83,17.84,81200.0,16.3171,16.3171,16.2715,16.2806,81200.0
2014-08-06 14:00:00,17.83,17.87,17.8,17.85,88400.0,16.2715,16.308,16.2441,16.2897,88400.0
2014-08-06 14:10:00,17.85,17.88,17.83,17.86,113600.0,16.2897,16.3171,16.2715,16.2988,113600.0
2014-08-06 14:20:00,17.85,17.89,17.85,17.89,17600.0,16.2897,16.3262,16.2897,16.3262,17600.0
2014-08-06 14:30:00,17.9,17.9,17.81,17.85,69200.0,16.3353,16.3353,16.2532,16.2897,69200.0
2014-08-06 14:40:00,17.84,17.92,17.84,17.89,90800.0,16.2806,16.3536,16.2806,16.3262,90800.0
2014-08-06 14:50:00,17.9,17.92,17.88,17.88,61600.0,16.3353,16.3536,16.3171,16.3171,61600.0
2014-08-06 15:00:00,17.88,17.93,17.87,17.9,86000.0,16.3171,16.3627,16.308,16.3353,86000.0
2014-08-06 15:10:00,17.9,17.9,17.86,17.89,60000.0,16.3353,16.3353,16.2988,16.3262,60000.0
2014-08-06 15:20:00,17.89,17.91,17.87,17.88,33200.0,16.3262,16.3445,16.308,16.3171,33200.0
2014-08-06 15:30:00,17.86,17.87,17.84,17.86,91200.0,16.2988,16.308,16.2806,16.2988,91200.0
2014-08-06 15:40:00,17.85,17.89,17.85,17.86,36800.0,16.2897,16.3262,16.2897,16.2988,36800.0
2014-08-06 15:50:00,17.86,17.9,17.85,17.86,231600.0,16.2988,16.3353,16.2897,16.2988,231600.0
2014-08-07 09:30:00,18.11,18.16,18.05,18.07,233200.0,16.527,16.5726,16.4722,16.4905,233200.0
2014-08-07 09:40:00,18.06,18.06,17.96,17.96,151600.0,16.4814,16.4814,16.3901,16.3901,151600.0
2014-08-07 09:50:00,17.97,18.06,17.96,18.05,230000.0,16.3992,16.4814,16.3901,16.4722,230000.0
2014-08-07 10:00:00,18.06,18.09,17.99,18.04,154800.0,16.4814,16.5087,16.4175,16.4631,154800.0
2014-08-07 10:10:00,18.03,18.05,17.98,18.01,90400.0,16.454,16.4722,16.4083,16.4357,90400.0
2014-08-07 10:20:00,18.02,18.08,18.02,18.04,77200.0,16.4448,16.4996,16.4448,16.4631,77200.0
2014-08-07 10:30:00,18.02,18.09,18.02,18.05,154400.0,16.4448,16.5087,16.4448,16.4722,154400.0
2014-08-07 10:40:00,18.05,18.07,17.9,17.9,221200.0,16.4722,16.4905,16.3353,16.3353,221200.0
2014-08-07 10:50:00,17.91,17.91,17.8,17.89,210000.0,16.3445,16.3445,16.2441,16.3262,210000.0
2014-08-07 11:00:00,17.88,17.88,17.76,17.83,138000.0,16.3171,16.3171,16.2076,16.2715,138000.0
2014-08-07 11:10:00,17.83,17.83,17.74,17.82,176800.0,16.2715,16.2715,16.1893,16.2623,176800.0
2014-08-07 11:20:00,17.81,17.86,17.81,17.81,110000.0,16.2532,16.2988,16.2532,16.2532,110000.0
2014-08-07 11:30:00,17.84,17.87,17.79,17.83,108800.0,16.2806,16.308,16.235,16.2715,108800.0
2014-08-07 11:40:00,17.82,17.82,17.68,17.74,144000.0,16.2623,16.2623,16.1346,16.1893,144000.0
2014-08-07 11:50:00,17.72,17.77,17.66,17.73,194400.0,16.1711,16.2167,16.1163,16.1802,194400.0
2014-08-07 12:00:00,17.72,17.78,17.69,17.77,205600.0,16.1711,16.2258,16.1437,16.2167,205600.0
2014-08-07 12:10:00,17.77,17.77,17.62,17.63,139200.0,16.2167,16.2167,16.0798,16.0889,139200.0
2014-08-07 12:20:00,17.64,17.72,17.6,17.66,213200.0,16.0981,16.1711,16.0616,16.1163,213200.0
2014-08-07 12:30:00,17.67,17.67,17.53,17.6,400800.0,16.1254,16.1254,15.9977,16.0616,400800.0
2014-08-07 12:40:00,17.6,17.66,17.58,17.66,153200.0,16.0616,16.1163,16.0433,16.1163,153200.0
2014-08-07 12:50:00,17.65,17.67,17.62,17.64,76000.0,16.1072,16.1254,16.0798,16.0981,76000.0
2014-08-07 13:00:00,17.64,17.75,17.64,17.75,148400.0,16.0981,16.1984,16.0981,16.1984,148400.0
2014-08-07 13:10:00,17.75,17.76,17.72,17.74,180800.0,16.1984,16.2076,16.1711,16.1893,180800.0
2014-08-07 13:20:00,17.74,17.78,17.7,17.77,138400.0,16.1893,16.2258,16.1528,16.2167,138400.0
2014-08-07 13:30:00,17.75,17.79,17.74,17.79,109600.0,16.1984,16.235,16.1893,16.235,109600.0
2014-08-07 13:40:00,17.8,17.82,17.77,17.79,143600.0,16.2441,16.2623,16.2167,16.235,143600.0
2014-08-07 13:50:00,17.79,17.79,17.75,17.79,90800.0,16.235,16.235,16.1984,16.235,90800.0
2014-08-07 14:00:00,17.79,17.79,17.73,17.76,109600.0,16.235,16.235,16.1802,16.2076,109600.0
2014-08-07 14:10:00,17.76,17.76,17.68,17.7,59200.0,16.2076,16.2076,16.1346,16.1528,59200.0
2014-08-07 14:20:00,17.7,17.71,17.66,17.68,83600.0,16.1528,16.1619,16.1163,16.1346,83600.0
2014-08-07 14:30:00,17.67,17.68,17.64,17.64,90400.0,16.1254,16.1346,16.0981,16.0981,90400.0
2014-08-07 14:40:00,17.64,17.68,17.63,17.65,46400.0,16.0981,16.1346,16.0889,16.1072,46400.0
2014-08-07 14:50:00,17.66,17.68,17.58,17.58,183600.0,16.1163,16.1346,16.0433,16.0433,183600.0
2014-08-07 15:00:00,17.58,17.64,17.52,17.54,141200.0,16.0433,16.0981,15.9886,16.0068,141200.0
2014-08-07 15:10:00,17.55,17.57,17.47,17.54,300800.0,16.0159,16.0342,15.9429,16.0068,300800.0
2014-08-07 15:20:00,17.53,17.53,17.45,17.5,164000.0,15.9977,15.9977,15.9247,15.9703,164000.0
2014-08-07 15:30:00,17.5,17.55,17.46,17.54,174800.0,15.9703,16.0159,15.9338,16.0068,174800.0
2014-08-07 15:40:00,17.55,17.57,17.52,17.54,164400.0,16.0159,16.0342,15.9886,16.0068,164400.0
2014-08-07 15:50:00,17.54,17.64,17.54,17.57,503600.0,16.0068,16.0981,16.0068,16.0342,503600.0
2014-08-08 09:30:00,17.68,17.73,17.64,17.66,288800.0,16.1346,16.1802,16.0981,16.1163,288800.0
2014-08-08 09:40:00,17.66,17.66,17.57,17.65,154800.0,16.1163,16.1163,16.0342,16.1072,154800.0
2014-08-08 09:50:00,17.64,17.72,17.64,17.65,181200.0,16.0981,16.1711,16.0981,16.1072,181200.0
2014-08-08 10:00:00,17.64,17.74,17.59,17.68,148000.0,16.0981,16.1893,16.0524,16.1346,148000.0
2014-08-08 10:10:00,17.68,17.69,17.61,17.64,53200.0,16.1346,16.1437,16.0707,16.0981,53200.0
2014-08-08 10:20:00,17.64,17.65,17.55,17.59,113200.0,16.0981,16.1072,16.0159,16.0524,113200.0
2014-08-08 10:30:00,17.58,17.68,17.57,17.68,98400.0,16.0433,16.1346,16.0342,16.1346,98400.0
2014-08-08 10:40:00,17.68,17.8,17.68,17.76,329200.0,16.1346,16.2441,16.1346,16.2076,329200.0
2014-08-08 10:50:00,17.77,17.78,17.73,17.74,111600.0,16.2167,16.2258,16.1802,16.1893,111600.0
2014-08-08 11:00:00,17.72,17.8,17.7,17.77,109200.0,16.1711,16.2441,16.1528,16.2167,109200.0
2014-08-08 11:10:00,17.78,17.83,17.78,17.81,247600.0,16.2258,16.2715,16.2258,16.2532,247600.0
2014-08-08 11:20:00,17.8,17.84,17.77,17.83,83600.0,16.2441,16.2806,16.2167,16.2715,83600.0
2014-08-08 11:30:00,17.83,17.84,17.81,17.82,96000.0,16.2715,16.2806,16.2532,16.2623,96000.0
2014-08-08 11:40:00,17.83,17.84,17.79,17.8,40400.0,16.2715,16.2806,16.235,16.2441,40400.0
2014-08-08 11:50:00,17.8,17.85,17.79,17.84,76000.0,16.2441,16.2897,16.235,16.2806,76000.0
2014-08-08 12:00:00,17.83,17.84,17.79,17.8,57600.0,16.2715,16.2806,16.235,16.2441,57600.0
2014-08-08 12:10:00,17.81,17.82,17.8,17.8,16400.0,16.2532,16.2623,16.2441,16.2441,16400.0
2014-08-08 12:20:00,17.8,17.82,17.76,17.77,74800.0,16.2441,16.2623,16.2076,16.2167,74800.0
2014-08-08 12:30:00,17.77,17.78,17.73,17.77,110800.0,16.2167,16.2258,16.1802,16.2167,110800.0
2014-08-08 12:40:00,17.77,17.78,17.76,17.77,76000.0,16.2167,16.2258,16.2076,16.2167,76000.0
2014-08-08 12:50:00,17.77,17.8,17.77,17.78,16800.0,16.2167,16.2441,16.2167,16.2258,16800.0
2014-08-08 13:00:00,17.77,17.83,17.76,17.81,76800.0,16.2167,16.2715,16.2076,16.2532,76800.0
2014-08-08 13:10:00,17.81,17.96,17.79,17.96,249600.0,16.2532,16.3901,16.235,16.3901,249600.0
2014-08-08 13:20:00,17.97,18.08,17.96,18.04,136000.0,16.3992,16.4996,16.3901,16.4631,136000.0
2014-08-08 13:30:00,18.05,18.05,18.0,18.04,181600.0,16.4722,16.4722,16.4266,16.4631,181600.0
2014-08-08 13:40:00,18.04,18.08,18.04,18.07,249600.0,16.4631,16.4996,16.4631,16.4905,249600.0
2014-08-08 13:50:00,18.06,18.08,18.02,18.06,207200.0,16.4814,16.4996,16.4448,16.4814,207200.0
2014-08-08 14:00:00,18.06,18.11,18.05,18.08,148800.0,16.4814,16.527,16.4722,16.4996,148800.0
2014-08-08 14:10:00,18.06,18.06,18.03,18.04,47200.0,16.4814,16.4814,16.454,16.4631,47200.0
2014-08-08 14:20:00,18.04,18.09,18.04,18.09,133200.0,16.4631,16.5087,16.4631,16.5087,133200.0
2014-08-08 14:30:00,18.09,18.11,18.07,18.11,173200.0,16.5087,16.527,16.4905,16.527,173200.0
2014-08-08 14:40:00,18.11,18.11,18.06,18.09,119200.0,16.527,16.527,16.4814,16.5087,119200.0
2014-08-08 14:50:00,18.09,18.1,18.05,18.05,98400.0,16.5087,16.5179,16.4722,16.4722,98400.0
2014-08-08 15:00:00,18.05,18.06,18.03,18.04,53600.0,16.4722,16.4814,16.454,16.4631,53600.0
2014-08-08 15:10:00,18.04,18.07,18.02,18.06,136800.0,16.4631,16.4905,16.4448,16.4814,136800.0
2014-08-08 15:20:00,18.05,18.14,18.05,18.14,187200.0,16.4722,16.5544,16.4722,16.5544,187200.0
2014-08-08 15:30:00,18.14,18.15,18.12,18.15,123200.0,16.5544,16.5635,16.5361,16.5635,123200.0
2014-08-08 15:40:00,18.14,18.18,18.14,18.17,350000.0,16.5544,16.5909,16.5544,16.5817,350000.0
2014-08-08 15:50:00,18.17,18.21,18.16,18.17,372000.0,16.5817,16.6182,16.5726,16.5817,372000.0
2014-08-11 09:30:00,18.39,18.41,18.36,18.39,846800.0,16.7825,16.8008,16.7551,16.7825,846800.0
2014-08-11 09:40:00,18.39,18.4,18.33,18.35,412400.0,16.7825,16.7916,16.7277,16.746,412400.0
2014-08-11 09:50:00,18.38,18.45,18.36,18.43,318400.0,16.7734,16.8373,16.7551,16.819,318400.0
2014-08-11 10:00:00,18.43,18.48,18.41,18.47,126800.0,16.819,16.8646,16.8008,16.8555,126800.0
2014-08-11 10:10:00,18.48,18.49,18.45,18.45,130400.0,16.8646,16.8738,16.8373,16.8373,130400.0
2014-08-11 10:20:00,18.45,18.46,18.43,18.43,159200.0,16.8373,16.8464,16.819,16.819,159200.0
2014-08-11 10:30:00,18.44,18.5,18.41,18.49,140000.0,16.8281,16.8829,16.8008,16.8738,140000.0
2014-08-11 10:40:00,18.48,18.5,18.47,18.49,72000.0,16.8646,16.8829,16.8555,16.8738,72000.0
2014-08-11 10:50:00,18.49,18.49,18.43,18.46,99200.0,16.8738,16.8738,16.819,16.8464,99200.0
2014-08-11 11:00:00,18.44,18.49,18.43,18.49,88000.0,16.8281,16.8738,16.819,16.8738,88000.0
2014-08-11 11:10:00,18.48,18.56,18.48,18.56,193200.0,16.8646,16.9376,16.8646,16.9376,193200.0
2014-08-11 11:20:00,18.56,18.58,18.53,18.53,98800.0,16.9376,16.9559,16.9103,16.9103,98800.0
2014-08-11 11:30:00,18.54,18.56,18.5,18.51,67200.0,16.9194,16.9376,16.8829,16.892,67200.0
2014-08-11 11:40:00,18.51,18.54,18.5,18.53,32400.0,16.892,16.9194,16.8829,16.9103,32400.0
2014-08-11 11:50:00,18.54,18.54,18.5,18.51,116000.0,16.9194,16.9194,16.8829,16.892,116000.0
2014-08-11 12:00:00,18.52,18.52,18.46,18.48,87600.0,16.9011,16.9011,16.8464,16.8646,87600.0
2014-08-11 12:10:00,18.48,18.49,18.46,18.47,52000.0,16.8646,16.8738,16.8464,16.8555,52000.0
2014-08-11 12:20:00,18.48,18.5,18.48,18.49,20400.0,16.8646,16.8829,16.8646,16.8738,20400.0
2014-08-11 12:30:00,18.49,18.51,18.49,18.5,32000.0,16.8738,16.892,16.8738,16.8829,32000.0
2014-08-11 12:40:00,18.49,18.52,18.49,18.49,21200.0,16.8738,16.9011,16.8738,16.8738,21200.0
2014-08-11 12:50:00,18.5,18.51,18.47,18.47,47600.0,16.8829,16.892,16.8555,16.8555,47600.0
2014-08-11 13:00:00,18.47,18.49,18.47,18.48,123200.0,16.8555,16.8738,16.8555,16.8646,123200.0
2014-08-11 13:10:00,18.49,18.5,18.48,18.48,12800.0,16.8738,16.8829,16.8646,16.8646,12800.0
2014-08-11 13:20:00,18.48,18.49,18.44,18.44,54400.0,16.8646,16.8738,16.8281,16.8281,54400.0
2014-08-11 13:30:00,18.43,18.46,18.43,18.45,40000.0,16.819,16.8464,16.819,16.8373,40000.0
2014-08-11 13:40:00,18.45,18.46,18.42,18.43,60000.0,16.8373,16.8464,16.8099,16.819,60000.0
2014-08-11 13:50:00,18.45,18.46,18.35,18.37,253200.0,16.8373,16.8464,16.746,16.7643,253200.0
2014-08-11 14:00:00,18.36,18.37,18.31,18.37,292000.0,16.7551,16.7643,16.7095,16.7643,292000.0
2014-08-11 14:10:00,18.37,18.4,18.34,18.39,136400.0,16.7643,16.7916,16.7369,16.7825,136400.0
2014-08-11 14:20:00,18.39,18.39,18.36,18.38,78800.0,16.7825,16.7825,16.7551,16.7734,78800.0
2014-08-11 14:30:00,18.37,18.39,18.35,18.37,83200.0,16.7643,16.7825,16.746,16.7643,83200.0
2014-08-11 14:40:00,18.37,18.4,18.36,18.39,72800.0,16.7643,16.7916,16.7551,16.7825,72800.0
2014-08-11 14:50:00,18.39,18.39,18.36,18.36,19600.0,16.7825,16.7825,16.7551,16.7551,19600.0
2014-08-11 15:00:00,18.36,18.42,18.36,18.42,44000.0,16.7551,16.8099,16.7551,16.8099,44000.0
2014-08-11 15:10:00,18.41,18.43,18.4,18.4,37200.0,16.8008,16.819,16.7916,16.7916,37200.0
2014-08-11 15:20:00,18.4,18.4,18.36,18.36,90400.0,16.7916,16.7916,16.7551,16.7551,90400.0
2014-08-11 15:30:00,18.36,18.39,18.36,18.37,100800.0,16.7551,16.7825,16.7551,16.7643,100800.0
2014-08-11 15:40:00,18.37,18.37,18.32,18.32,126000.0,16.7643,16.7643,16.7186,16.7186,126000.0
2014-08-11 15:50:00,18.33,18.37,18.33,18.34,193200.0,16.7277,16.7643,16.7277,16.7369,193200.0
2014-08-12 09:30:00,18.28,18.37,18.24,18.36,297600.0,16.6821,16.7643,16.6456,16.7551,297600.0
2014-08-12 09:40:00,18.38,18.42,18.36,18.4,105200.0,16.7734,16.8099,16.7551,16.7916,105200.0
2014-08-12 09:50:00,18.41,18.42,18.32,18.37,98400.0,16.8008,16.8099,16.7186,16.7643,98400.0
2014-08-12 10:00:00,18.39,18.43,18.32,18.32,212800.0,16.7825,16.819,16.7186,16.7186,212800.0
2014-08-12 10:10:00,18.31,18.38,18.27,18.38,176000.0,16.7095,16.7734,16.673,16.7734,176000.0
2014-08-12 10:20:00,18.36,18.4,18.33,18.38,84400.0,16.7551,16.7916,16.7277,16.7734,84400.0
2014-08-12 10:30:00,18.38,18.38,18.31,18.34,71200.0,16.7734,16.7734,16.7095,16.7369,71200.0
2014-08-12 10:40:00,18.33,18.37,18.24,18.24,185200.0,16.7277,16.7643,16.6456,16.6456,185200.0
2014-08-12 10:50:00,18.24,18.28,18.23,18.26,74400.0,16.6456,16.6821,16.6365,16.6639,74400.0
2014-08-12 11:00:00,18.26,18.26,18.12,18.15,196000.0,16.6639,16.6639,16.5361,16.5635,196000.0
2014-08-12 11:10:00,18.16,18.19,18.15,18.18,122400.0,16.5726,16.6,16.5635,16.5909,122400.0
2014-08-12 11:20:00,18.18,18.2,18.16,18.2,48800.0,16.5909,16.6091,16.5726,16.6091,48800.0
2014-08-12 11:30:00,18.2,18.23,18.19,18.22,65200.0,16.6091,16.6365,16.6,16.6274,65200.0
2014-08-12 11:40:00,18.21,18.24,18.19,18.22,73600.0,16.6182,16.6456,16.6,16.6274,73600.0
2014-08-12 11:50:00,18.22,18.23,18.2,18.2,20800.0,16.6274,16.6365,16.6091,16.6091,20800.0
2014-08-12 12:00:00,18.19,18.19,18.15,18.18,116400.0,16.6,16.6,16.5635,16.5909,116400.0
2014-08-12 12:10:00,18.2,18.23,18.2,18.22,23600.0,16.6091,16.6365,16.6091,16.6274,23600.0
2014-08-12 12:20:00,18.21,18.23,18.18,18.2,58400.0,16.6182,16.6365,16.5909,16.6091,58400.0
2014-08-12 12:30:00,18.22,18.29,18.22,18.29,70000.0,16.6274,16.6912,16.6274,16.6912,70000.0
2014-08-12 12:40:00,18.29,18.32,18.28,18.3,88800.0,16.6912,16.7186,16.6821,16.7004,88800.0
2014-08-12 12:50:00,18.28,18.3,18.26,18.26,38000.0,16.6821,16.7004,16.6639,16.6639,38000.0
2014-08-12 13:00:00,18.27,18.31,18.27,18.3,59200.0,16.673,16.7095,16.673,16.7004,59200.0
2014-08-12 13:10:00,18.31,18.31,18.28,18.3,41600.0,16.7095,16.7095,16.6821,16.7004,41600.0
2014-08-12 13:20:00,18.3,18.3,18.24,18.28,74400.0,16.7004,16.7004,16.6456,16.6821,74400.0
2014-08-12 13:30:00,18.27,18.27,18.21,18.23,85200.0,16.673,16.673,16.6182,16.6365,85200.0
2014-08-12 13:40:00,18.23,18.24,18.19,18.22,61200.0,16.6365,16.6456,16.6,16.6274,61200.0
2014-08-12 13:50:00,18.21,18.25,18.21,18.23,87600.0,16.6182,16.6547,16.6182,16.6365,87600.0
2014-08-12 14:00:00,18.23,18.23,18.15,18.16,117600.0,16.6365,16.6365,16.5635,16.5726,117600.0
2014-08-12 14:10:00,18.16,18.18,18.14,18.15,77200.0,16.5726,16.5909,16.5544,16.5635,77200.0
2014-08-12 14:20:00,18.17,18.18,18.12,18.15,64800.0,16.5817,16.5909,16.5361,16.5635,64800.0
2014-08-12 14:30:00,18.14,18.19,18.1,18.18,92800.0,16.5544,16.6,16.5179,16.5909,92800.0
2014-08-12 14:40:00,18.18,18.21,18.16,18.17,48400.0,16.5909,16.6182,16.5726,16.5817,48400.0
2014-08-12 14:50:00,18.18,18.19,18.16,18.16,19200.0,16.5909,16.6,16.5726,16.5726,19200.0
2014-08-12 15:00:00,18.16,18.23,18.16,18.23,30800.0,16.5726,16.6365,16.5726,16.6365,30800.0
2014-08-12 15:10:00,18.24,18.24,18.2,18.21,46800.0,16.6456,16.6456,16.6091,16.6182,46800.0
2014-08-12 15:20:00,18.21,18.23,18.2,18.2,18400.0,16.6182,16.6365,16.6091,16.6091,18400.0
2014-08-12 15:30:00,18.19,18.26,18.19,18.26,62000.0,16.6,16.6639,16.6,16.6639,62000.0
2014-08-12 15:40:00,18.26,18.31,18.26,18.28,171200.0,16.6639,16.7095,16.6639,16.6821,171200.0
2014-08-12 15:50:00,18.28,18.29,18.26,18.27,250800.0,16.6821,16.6912,16.6639,16.673,250800.0
2014-08-13 09:30:00,18.48,18.54,18.47,18.5,647600.0,16.8646,16.9194,16.8555,16.8829,647600.0
2014-08-13 09:40:00,18.5,18.52,18.44,18.44,204400.0,16.8829,16.9011,16.8281,16.8281,204400.0
2014-08-13 09:50:00,18.44,18.46,18.39,18.42,106400.0,16.8281,16.8464,16.7825,16.8099,106400.0
2014-08-13 10:00:00,18.42,18.49,18.41,18.46,103200.0,16.8099,16.8738,16.8008,16.8464,103200.0
2014-08-13 10:10:00,18.44,18.45,18.39,18.43,91200.0,16.8281,16.8373,16.7825,16.819,91200.0
2014-08-13 10:20:00,18.44,18.48,18.43,18.43,56800.0,16.8281,16.8646,16.819,16.819,56800.0
2014-08-13 10:30:00,18.45,18.51,18.45,18.5,57200.0,16.8373,16.892,16.8373,16.8829,57200.0
2014-08-13 10:40:00,18.51,18.53,18.47,18.49,68000.0,16.892,16.9103,16.8555,16.8738,68000.0
2014-08-13 10:50:00,18.5,18.52,18.48,18.52,34000.0,16.8829,16.9011,16.8646,16.9011,34000.0
2014-08-13 11:00:00,18.52,18.64,18.52,18.64,266800.0,16.9011,17.0107,16.9011,17.0107,266800.0
2014-08-13 11:10:00,18.64,18.68,18.63,18.64,208400.0,17.0107,17.0472,17.0015,17.0107,208400.0
2014-08-13 11:20:00,18.65,18.67,18.63,18.65,172000.0,17.0198,17.038,17.0015,17.0198,172000.0
2014-08-13 11:30:00,18.66,18.69,18.65,18.65,103200.0,17.0289,17.0563,17.0198,17.0198,103200.0
2014-08-13 11:40:00,18.65,18.67,18.65,18.65,70800.0,17.0198,17.038,17.0198,17.0198,70800.0
2014-08-13 11:50:00,18.65,18.66,18.63,18.63,91200.0,17.0198,17.0289,17.0015,17.0015,91200.0
2014-08-13 12:00:00,18.62,18.64,18.56,18.59,72800.0,16.9924,17.0107,16.9376,16.965,72800.0
2014-08-13 12:10:00,18.59,18.61,18.59,18.59,86000.0,16.965,16.9833,16.965,16.965,86000.0
2014-08-13 12:20:00,18.59,18.62,18.57,18.62,49600.0,16.965,16.9924,16.9468,16.9924,49600.0
2014-08-13 12:30:00,18.62,18.62,18.6,18.61,44800.0,16.9924,16.9924,16.9741,16.9833,44800.0
2014-08-13 12:40:00,18.6,18.65,18.59,18.64,58000.0,16.9741,17.0198,16.965,17.0107,58000.0
2014-08-13 12:50:00,18.64,18.64,18.61,18.63,153600.0,17.0107,17.0107,16.9833,17.0015,153600.0
2014-08-13 13:00:00,18.63,18.64,18.62,18.63,23200.0,17.0015,17.0107,16.9924,17.0015,23200.0
2014-08-13 13:10:00,18.64,18.64,18.61,18.61,58000.0,17.0107,17.0107,16.9833,16.9833,58000.0
2014-08-13 13:20:00,18.61,18.64,18.61,18.63,38800.0,16.9833,17.0107,16.9833,17.0015,38800.0
2014-08-13 13:30:00,18.62,18.65,18.62,18.64,34800.0,16.9924,17.0198,16.9924,17.0107,34800.0
2014-08-13 13:40:00,18.65,18.66,18.64,18.66,78800.0,17.0198,17.0289,17.0107,17.0289,78800.0
2014-08-13 13:50:00,18.64,18.66,18.64,18.64,16400.0,17.0107,17.0289,17.0107,17.0107,16400.0
2014-08-13 14:00:00,18.64,18.64,18.58,18.59,128400.0,17.0107,17.0107,16.9559,16.965,128400.0
2014-08-13 14:10:00,18.59,18.61,18.59,18.6,17200.0,16.965,16.9833,16.965,16.9741,17200.0
2014-08-13 14:20:00,18.59,18.6,18.57,18.58,132400.0,16.965,16.9741,16.9468,16.9559,132400.0
2014-08-13 14:30:00,18.58,18.62,18.58,18.61,69600.0,16.9559,16.9924,16.9559,16.9833,69600.0
2014-08-13 14:40:00,18.61,18.61,18.6,18.6,18400.0,16.9833,16.9833,16.9741,16.9741,18400.0
2014-08-13 14:50:00,18.59,18.61,18.59,18.6,18000.0,16.965,16.9833,16.965,16.9741,18000.0
2014-08-13 15:00:00,18.6,18.61,18.57,18.59,81600.0,16.9741,16.9833,16.9468,16.965,81600.0
2014-08-13 15:10:00,18.59,18.61,18.58,18.6,42000.0,16.965,16.9833,16.9559,16.9741,42000.0
2014-08-13 15:20:00,18.6,18.63,18.6,18.61,57600.0,16.9741,17.0015,16.9741,16.9833,57600.0
2014-08-13 15:30:00,18.6,18.6,18.6,18.6,38400.0,16.9741,16.9741,16.9741,16.9741,38400.0
2014-08-13 15:40:00,18.6,18.64,18.59,18.64,94800.0,16.9741,17.0107,16.965,17.0107,94800.0
2014-08-13 15:50:00,18.64,18.65,18.61,18.65,558400.0,17.0107,17.0198,16.9833,17.0198,558400.0
2014-08-14 09:30:00,18.72,18.77,18.7,18.74,306400.0,17.0837,17.1293,17.0654,17.1019,306400.0
2014-08-14 09:40:00,18.75,18.75,18.7,18.71,104800.0,17.111,17.111,17.0654,17.0745,104800.0
2014-08-14 09:50:00,18.74,18.75,18.7,18.74,62000.0,17.1019,17.111,17.0654,17.1019,62000.0
2014-08-14 10:00:00,18.74,18.74,18.67,18.68,144400.0,17.1019,17.1019,17.038,17.0472,144400.0
2014-08-14 10:10:00,18.68,18.74,18.68,18.73,79600.0,17.0472,17.1019,17.0472,17.0928,79600.0
2014-08-14 10:20:00,18.74,18.77,18.74,18.76,68000.0,17.1019,17.1293,17.1019,17.1202,68000.0
2014-08-14 10:30:00,18.77,18.79,18.76,18.77,76800.0,17.1293,17.1475,17.1202,17.1293,76800.0
2014-08-14 10:40:00,18.77,18.81,18.76,18.8,46800.0,17.1293,17.1658,17.1202,17.1567,46800.0
2014-08-14 10:50:00,18.79,18.79,18.74,18.74,103200.0,17.1475,17.1475,17.1019,17.1019,103200.0
2014-08-14 11:00:00,18.74,18.78,18.74,18.78,75200.0,17.1019,17.1384,17.1019,17.1384,75200.0
2014-08-14 11:10:00,18.79,18.82,18.78,18.81,68800.0,17.1475,17.1749,17.1384,17.1658,68800.0
2014-08-14 11:20:00,18.81,18.83,18.79,18.8,60800.0,17.1658,17.184,17.1475,17.1567,60800.0
2014-08-14 11:30:00,18.8,18.81,18.76,18.76,44800.0,17.1567,17.1658,17.1202,17.1202,44800.0
2014-08-14 11:40:00,18.77,18.8,18.77,18.8,8000.0,17.1293,17.1567,17.1293,17.1567,8000.0
2014-08-14 11:50:00,18.78,18.82,18.78,18.82,14800.0,17.1384,17.1749,17.1384,17.1749,14800.0
2014-08-14 12:00:00,18.81,18.82,18.81,18.81,19600.0,17.1658,17.1749,17.1658,17.1658,19600.0
2014-08-14 12:10:00,18.81,18.82,18.8,18.8,18000.0,17.1658,17.1749,17.1567,17.1567,18000.0
2014-08-14 12:20:00,18.8,18.81,18.78,18.8,24800.0,17.1567,17.1658,17.1384,17.1567,24800.0
2014-08-14 12:30:00,18.81,18.81,18.8,18.8,27200.0,17.1658,17.1658,17.1567,17.1567,27200.0
2014-08-14 12:40:00,18.82,18.82,18.8,18.81,13600.0,17.1749,17.1749,17.1567,17.1658,13600.0
2014-08-14 12:50:00,18.81,18.83,18.81,18.81,34000.0,17.1658,17.184,17.1658,17.1658,34000.0
2014-08-14 13:00:00,18.81,18.82,18.79,18.8,25200.0,17.1658,17.1749,17.1475,17.1567,25200.0
2014-08-14 13:10:00,18.81,18.87,18.81,18.87,38800.0,17.1658,17.2205,17.1658,17.2205,38800.0
2014-08-14 13:20:00,18.86,18.88,18.85,18.85,42800.0,17.2114,17.2297,17.2023,17.2023,42800.0
2014-08-14 13:30:00,18.85,18.85,18.82,18.82,71200.0,17.2023,17.2023,17.1749,17.1749,71200.0
2014-08-14 13:40:00,18.82,18.83,18.8,18.81,22400.0,17.1749,17.184,17.1567,17.1658,22400.0
2014-08-14 13:50:00,18.8,18.81,18.8,18.81,27600.0,17.1567,17.1658,17.1567,17.1658,27600.0
2014-08-14 14:00:00,18.81,18.82,18.8,18.82,15200.0,17.1658,17.1749,17.1567,17.1749,15200.0
2014-08-14 14:10:00,18.82,18.82,18.79,18.8,34400.0,17.1749,17.1749,17.1475,17.1567,34400.0
2014-08-14 14:20:00,18.8,18.82,18.79,18.82,13200.0,17.1567,17.1749,17.1475,17.1749,13200.0
2014-08-14 14:30:00,18.83,18.84,18.82,18.83,33600.0,17.184,17.1932,17.1749,17.184,33600.0
2014-08-14 14:40:00,18.84,18.84,18.82,18.82,33600.0,17.1932,17.1932,17.1749,17.1749,33600.0
2014-08-14 14:50:00,18.83,18.83,18.83,18.83,35200.0,17.184,17.184,17.184,17.184,35200.0
2014-08-14 15:00:00,18.84,18.86,18.83,18.86,16000.0,17.1932,17.2114,17.184,17.2114,16000.0
2014-08-14 15:10:00,18.85,18.85,18.84,18.84,23600.0,17.2023,17.2023,17.1932,17.1932,23600.0
2014-08-14 15:20:00,18.85,18.85,18.84,18.85,28400.0,17.2023,17.2023,17.1932,17.2023,28400.0
2014-08-14 15:30:00,18.85,18.87,18.84,18.85,390800.0,17.2023,17.2205,17.1932,17.2023,390800.0
2014-08-14 15:40:00,18.84,18.85,18.84,18.84,56800.0,17.1932,17.2023,17.1932,17.1932,56800.0
2014-08-14 15:50:00,18.85,18.89,18.84,18.88,394800.0,17.2023,17.2388,17.1932,17.2297,394800.0
2014-08-15 09:30:00,19.1,19.11,19.05,19.05,229600.0,17.4304,17.4396,17.3848,17.3848,229600.0
2014-08-15 09:40:00,19.04,19.07,19.02,19.04,147200.0,17.3757,17.4031,17.3574,17.3757,147200.0
2014-08-15 09:50:00,19.05,19.09,19.03,19.08,56000.0,17.3848,17.4213,17.3666,17.4122,56000.0
2014-08-15 10:00:00,19.08,19.13,19.08,19.11,112800.0,17.4122,17.4578,17.4122,17.4396,112800.0
2014-08-15 10:10:00,19.11,19.12,19.07,19.1,64000.0,17.4396,17.4487,17.4031,17.4304,64000.0
2014-08-15 10:20:00,19.11,19.12,19.08,19.11,93200.0,17.4396,17.4487,17.4122,17.4396,93200.0
2014-08-15 10:30:00,19.13,19.15,19.11,19.13,114000.0,17.4578,17.4761,17.4396,17.4578,114000.0
2014-08-15 10:40:00,19.13,19.13,18.88,18.94,440400.0,17.4578,17.4578,17.2297,17.2844,440400.0
2014-08-15 10:50:00,18.91,18.93,18.6,18.78,835600.0,17.2571,17.2753,16.9741,17.1384,835600.0
2014-08-15 11:00:00,18.78,18.81,18.69,18.78,697600.0,17.1384,17.1658,17.0563,17.1384,697600.0
2014-08-15 11:10:00,18.78,18.88,18.77,18.8,217200.0,17.1384,17.2297,17.1293,17.1567,217200.0
2014-08-15 11:20:00,18.8,18.8,18.68,18.69,266400.0,17.1567,17.1567,17.0472,17.0563,266400.0
2014-08-15 11:30:00,18.7,18.75,18.66,18.75,132400.0,17.0654,17.111,17.0289,17.111,132400.0
2014-08-15 11:40:00,18.77,18.77,18.69,18.71,220800.0,17.1293,17.1293,17.0563,17.0745,220800.0
2014-08-15 11:50:00,18.7,18.7,18.48,18.58,316000.0,17.0654,17.0654,16.8646,16.9559,316000.0
2014-08-15 12:00:00,18.57,18.67,18.52,18.65,165200.0,16.9468,17.038,16.9011,17.0198,165200.0
2014-08-15 12:10:00,18.64,18.66,18.57,18.61,156000.0,17.0107,17.0289,16.9468,16.9833,156000.0
2014-08-15 12:20:00,18.6,18.74,18.56,18.72,202400.0,16.9741,17.1019,16.9376,17.0837,202400.0
2014-08-15 12:30:00,18.72,18.74,18.65,18.73,96000.0,17.0837,17.1019,17.0198,17.0928,96000.0
2014-08-15 12:40:00,18.73,18.78,18.71,18.73,92000.0,17.0928,17.1384,17.0745,17.0928,92000.0
2014-08-15 12:50:00,18.7,18.74,18.68,18.7,56000.0,17.0654,17.1019,17.0472,17.0654,56000.0
2014-08-15 13:00:00,18.69,18.73,18.63,18.72,102800.0,17.0563,17.0928,17.0015,17.0837,102800.0
2014-08-15 13:10:00,18.73,18.75,18.72,18.72,32800.0,17.0928,17.111,17.0837,17.0837,32800.0
2014-08-15 13:20:00,18.71,18.72,18.69,18.72,27200.0,17.0745,17.0837,17.0563,17.0837,27200.0
2014-08-15 13:30:00,18.71,18.71,18.66,18.67,52800.0,17.0745,17.0745,17.0289,17.038,52800.0
2014-08-15 13:40:00,18.68,18.72,18.68,18.68,69200.0,17.0472,17.0837,17.0472,17.0472,69200.0
2014-08-15 13:50:00,18.67,18.7,18.61,18.65,129600.0,17.038,17.0654,16.9833,17.0198,129600.0
2014-08-15 14:00:00,18.65,18.69,18.64,18.68,29600.0,17.0198,17.0563,17.0107,17.0472,29600.0
2014-08-15 14:10:00,18.67,18.71,18.67,18.7,59200.0,17.038,17.0745,17.038,17.0654,59200.0
2014-08-15 14:20:00,18.69,18.84,18.69,18.84,182800.0,17.0563,17.1932,17.0563,17.1932,182800.0
2014-08-15 14:30:00,18.84,18.86,18.81,18.82,123200.0,17.1932,17.2114,17.1658,17.1749,123200.0
2014-08-15 14:40:00,18.82,18.89,18.82,18.87,160000.0,17.1749,17.2388,17.1749,17.2205,160000.0
2014-08-15 14:50:00,18.86,18.86,18.82,18.83,79600.0,17.2114,17.2114,17.1749,17.184,79600.0
2014-08-15 15:00:00,18.82,18.84,18.78,18.83,54400.0,17.1749,17.1932,17.1384,17.184,54400.0
2014-08-15 15:10:00,18.82,18.83,18.8,18.81,28000.0,17.1749,17.184,17.1567,17.1658,28000.0
2014-08-15 15:20:00,18.81,18.81,18.78,18.79,34000.0,17.1658,17.1658,17.1384,17.1475,34000.0
2014-08-15 15:30:00,18.8,18.87,18.8,18.83,97600.0,17.1567,17.2205,17.1567,17.184,97600.0
2014-08-15 15:40:00,18.83,18.86,18.83,18.84,121200.0,17.184,17.2114,17.184,17.1932,121200.0
2014-08-15 15:50:00,18.85,18.92,18.85,18.89,451200.0,17.2023,17.2662,17.2023,17.2388,451200.0
2014-08-18 09:30:00,19.2,19.22,19.18,19.19,299200.0,17.5217,17.54,17.5034,17.5126,299200.0
2014-08-18 09:40:00,19.18,19.21,19.16,19.18,224000.0,17.5034,17.5308,17.4852,17.5034,224000.0
2014-08-18 09:50:00,19.18,19.28,19.18,19.28,231200.0,17.5034,17.5947,17.5034,17.5947,231200.0
2014-08-18 10:00:00,19.28,19.31,19.25,19.27,214000.0,17.5947,17.6221,17.5673,17.5856,214000.0
2014-08-18 10:10:00,19.27,19.31,19.26,19.28,103600.0,17.5856,17.6221,17.5765,17.5947,103600.0
2014-08-18 10:20:00,19.28,19.31,19.27,19.27,42800.0,17.5947,17.6221,17.5856,17.5856,42800.0
2014-08-18 10:30:00,19.28,19.33,19.27,19.33,62800.0,17.5947,17.6403,17.5856,17.6403,62800.0
2014-08-18 10:40:00,19.34,19.35,19.32,19.33,58400.0,17.6495,17.6586,17.6312,17.6403,58400.0
2014-08-18 10:50:00,19.33,19.36,19.32,19.35,72000.0,17.6403,17.6677,17.6312,17.6586,72000.0
2014-08-18 11:00:00,19.35,19.35,19.31,19.32,37200.0,17.6586,17.6586,17.6221,17.6312,37200.0
2014-08-18 11:10:00,19.31,19.34,19.31,19.33,41200.0,17.6221,17.6495,17.6221,17.6403,41200.0
2014-08-18 11:20:00,19.32,19.35,19.32,19.34,42800.0,17.6312,17.6586,17.6312,17.6495,42800.0
2014-08-18 11:30:00,19.35,19.36,19.32,19.34,70000.0,17.6586,17.6677,17.6312,17.6495,70000.0
2014-08-18 11:40:00,19.34,19.34,19.32,19.33,55200.0,17.6495,17.6495,17.6312,17.6403,55200.0
2014-08-18 11:50:00,19.33,19.35,19.33,19.34,67600.0,17.6403,17.6586,17.6403,17.6495,67600.0
2014-08-18 12:00:00,19.34,19.37,19.34,19.36,45200.0,17.6495,17.6768,17.6495,17.6677,45200.0
2014-08-18 12:10:00,19.37,19.37,19.36,19.37,48400.0,17.6768,17.6768,17.6677,17.6768,48400.0
2014-08-18 12:20:00,19.37,19.38,19.36,19.36,30000.0,17.6768,17.686,17.6677,17.6677,30000.0
2014-08-18 12:30:00,19.35,19.38,19.34,19.36,107200.0,17.6586,17.686,17.6495,17.6677,107200.0
2014-08-18 12:40:00,19.37,19.37,19.35,19.35,36400.0,17.6768,17.6768,17.6586,17.6586,36400.0
2014-08-18 12:50:00,19.34,19.36,19.34,19.35,30000.0,17.6495,17.6677,17.6495,17.6586,30000.0
2014-08-18 13:00:00,19.33,19.33,19.31,19.33,128400.0,17.6403,17.6403,17.6221,17.6403,128400.0
2014-08-18 13:10:00,19.33,19.34,19.32,19.33,33200.0,17.6403,17.6495,17.6312,17.6403,33200.0
2014-08-18 13:20:00,19.32,19.33,19.32,19.33,24000.0,17.6312,17.6403,17.6312,17.6403,24000.0
2014-08-18 13:30:00,19.33,19.34,19.33,19.33,16000.0,17.6403,17.6495,17.6403,17.6403,16000.0
2014-08-18 13:40:00,19.34,19.35,19.33,19.34,28800.0,17.6495,17.6586,17.6403,17.6495,28800.0
2014-08-18 13:50:00,19.35,19.35,19.32,19.33,26000.0,17.6586,17.6586,17.6312,17.6403,26000.0
2014-08-18 14:00:00,19.33,19.33,19.32,19.32,25600.0,17.6403,17.6403,17.6312,17.6312,25600.0
2014-08-18 14:10:00,19.32,19.33,19.31,19.31,29600.0,17.6312,17.6403,17.6221,17.6221,29600.0
2014-08-18 14:20:00,19.3,19.33,19.3,19.32,108400.0,17.613,17.6403,17.613,17.6312,108400.0
2014-08-18 14:30:00,19.32,19.32,19.29,19.29,20000.0,17.6312,17.6312,17.6038,17.6038,20000.0
2014-08-18 14:40:00,19.3,19.32,19.29,19.3,130400.0,17.613,17.6312,17.6038,17.613,130400.0
2014-08-18 14:50:00,19.3,19.31,19.29,19.31,21600.0,17.613,17.6221,17.6038,17.6221,21600.0
2014-08-18 15:00:00,19.31,19.33,19.31,19.32,50400.0,17.6221,17.6403,17.6221,17.6312,50400.0
2014-08-18 15:10:00,19.33,19.33,19.31,19.32,42400.0,17.6403,17.6403,17.6221,17.6312,42400.0
2014-08-18 15:20:00,19.32,19.32,19.29,19.29,26800.0,17.6312,17.6312,17.6038,17.6038,26800.0
2014-08-18 15:30:00,19.29,19.3,19.29,19.29,62400.0,17.6038,17.613,17.6038,17.6038,62400.0
2014-08-18 15:40:00,19.3,19.33,19.3,19.33,127200.0,17.613,17.6403,17.613,17.6403,127200.0
2014-08-18 15:50:00,19.33,19.35,19.32,19.35,406800.0,17.6403,17.6586,17.6312,17.6586,406800.0
2014-08-19 09:30:00,19.47,19.52,19.45,19.47,655600.0,17.7681,17.8137,17.7498,17.7681,655600.0
2014-08-19 09:40:00,19.49,19.5,19.43,19.48,162400.0,17.7864,17.7955,17.7316,17.7772,162400.0
2014-08-19 09:50:00,19.48,19.55,19.48,19.55,180400.0,17.7772,17.8411,17.7772,17.8411,180400.0
2014-08-19 10:00:00,19.54,19.55,19.5,19.53,63600.0,17.832,17.8411,17.7955,17.8229,63600.0
2014-08-19 10:10:00,19.54,19.57,19.53,19.54,107200.0,17.832,17.8594,17.8229,17.832,107200.0
2014-08-19 10:20:00,19.55,19.56,19.53,19.54,66400.0,17.8411,17.8502,17.8229,17.832,66400.0
2014-08-19 10:30:00,19.54,19.57,19.5,19.57,101200.0,17.832,17.8594,17.7955,17.8594,101200.0
2014-08-19 10:40:00,19.56,19.58,19.54,19.57,58000.0,17.8502,17.8685,17.832,17.8594,58000.0
2014-08-19 10:50:00,19.57,19.61,19.57,19.59,86400.0,17.8594,17.8959,17.8594,17.8776,86400.0
2014-08-19 11:00:00,19.59,19.59,19.58,19.58,51600.0,17.8776,17.8776,17.8685,17.8685,51600.0
2014-08-19 11:10:00,19.58,19.6,19.58,19.59,49600.0,17.8685,17.8867,17.8685,17.8776,49600.0
2014-08-19 11:20:00,19.59,19.61,19.59,19.6,46400.0,17.8776,17.8959,17.8776,17.8867,46400.0
2014-08-19 11:30:00,19.6,19.6,19.57,19.59,40800.0,17.8867,17.8867,17.8594,17.8776,40800.0
2014-08-19 11:40:00,19.57,19.58,19.56,19.58,16000.0,17.8594,17.8685,17.8502,17.8685,16000.0
2014-08-19 11:50:00,19.58,19.6,19.57,19.59,51200.0,17.8685,17.8867,17.8594,17.8776,51200.0
2014-08-19 12:00:00,19.59,19.6,19.59,19.59,64800.0,17.8776,17.8867,17.8776,17.8776,64800.0
2014-08-19 12:10:00,19.59,19.61,19.58,19.59,26800.0,17.8776,17.8959,17.8685,17.8776,26800.0
2014-08-19 12:20:00,19.6,19.64,19.6,19.63,132800.0,17.8867,17.9232,17.8867,17.9141,132800.0
2014-08-19 12:30:00,19.64,19.64,19.62,19.63,38800.0,17.9232,17.9232,17.905,17.9141,38800.0
2014-08-19 12:40:00,19.63,19.63,19.62,19.63,15200.0,17.9141,17.9141,17.905,17.9141,15200.0
2014-08-19 12:50:00,19.63,19.63,19.61,19.62,98000.0,17.9141,17.9141,17.8959,17.905,98000.0
2014-08-19 13:00:00,19.62,19.64,19.62,19.64,82800.0,17.905,17.9232,17.905,17.9232,82800.0
2014-08-19 13:10:00,19.63,19.63,19.61,19.62,32400.0,17.9141,17.9141,17.8959,17.905,32400.0
2014-08-19 13:20:00,19.62,19.64,19.62,19.62,12400.0,17.905,17.9232,17.905,17.905,12400.0
2014-08-19 13:30:00,19.62,19.64,19.62,19.62,82000.0,17.905,17.9232,17.905,17.905,82000.0
2014-08-19 13:40:00,19.62,19.63,19.61,19.62,45200.0,17.905,17.9141,17.8959,17.905,45200.0
2014-08-19 13:50:00,19.63,19.63,19.62,19.62,47600.0,17.9141,17.9141,17.905,17.905,47600.0
2014-08-19 14:00:00,19.62,19.64,19.62,19.63,114000.0,17.905,17.9232,17.905,17.9141,114000.0
2014-08-19 14:10:00,19.63,19.65,19.62,19.64,46000.0,17.9141,17.9324,17.905,17.9232,46000.0
2014-08-19 14:20:00,19.64,19.69,19.64,19.68,47600.0,17.9232,17.9689,17.9232,17.9597,47600.0
2014-08-19 14:30:00,19.68,19.69,19.67,19.69,65600.0,17.9597,17.9689,17.9506,17.9689,65600.0
2014-08-19 14:40:00,19.68,19.69,19.68,19.68,20400.0,17.9597,17.9689,17.9597,17.9597,20400.0
2014-08-19 14:50:00,19.68,19.68,19.67,19.68,30800.0,17.9597,17.9597,17.9506,17.9597,30800.0
2014-08-19 15:00:00,19.68,19.69,19.67,19.69,33200.0,17.9597,17.9689,17.9506,17.9689,33200.0
2014-08-19 15:10:00,19.69,19.7,19.68,19.68,30400.0,17.9689,17.978,17.9597,17.9597,30400.0
2014-08-19 15:20:00,19.68,19.68,19.67,19.67,50400.0,17.9597,17.9597,17.9506,17.9506,50400.0
2014-08-19 15:30:00,19.68,19.68,19.66,19.66,77600.0,17.9597,17.9597,17.9415,17.9415,77600.0
2014-08-19 15:40:00,19.66,19.67,19.66,19.66,74400.0,17.9415,17.9506,17.9415,17.9415,74400.0
2014-08-19 15:50:00,19.66,19.67,19.65,19.65,320800.0,17.9415,17.9506,17.9324,17.9324,320800.0
2014-08-20 09:30:00,19.56,19.62,19.56,19.62,151200.0,17.8502,17.905,17.8502,17.905,151200.0
2014-08-20 09:40:00,19.62,19.63,19.59,19.63,63600.0,17.905,17.9141,17.8776,17.9141,63600.0
2014-08-20 09:50:00,19.63,19.68,19.63,19.63,51600.0,17.9141,17.9597,17.9141,17.9141,51600.0
2014-08-20 10:00:00,19.64,19.64,19.63,19.64,18400.0,17.9232,17.9232,17.9141,17.9232,18400.0
2014-08-20 10:10:00,19.64,19.66,19.63,19.66,22400.0,17.9232,17.9415,17.9141,17.9415,22400.0
2014-08-20 10:20:00,19.66,19.71,19.66,19.7,81200.0,17.9415,17.9871,17.9415,17.978,81200.0
2014-08-20 10:30:00,19.7,19.71,19.65,19.65,60000.0,17.978,17.9871,17.9324,17.9324,60000.0
2014-08-20 10:40:00,19.65,19.68,19.65,19.68,105600.0,17.9324,17.9597,17.9324,17.9597,105600.0
2014-08-20 10:50:00,19.68,19.72,19.67,19.71,108800.0,17.9597,17.9962,17.9506,17.9871,108800.0
2014-08-20 11:00:00,19.71,19.72,19.7,19.71,40000.0,17.9871,17.9962,17.978,17.9871,40000.0
2014-08-20 11:10:00,19.71,19.73,19.7,19.7,44000.0,17.9871,18.0054,17.978,17.978,44000.0
2014-08-20 11:20:00,19.71,19.73,19.71,19.71,27200.0,17.9871,18.0054,17.9871,17.9871,27200.0
2014-08-20 11:30:00,19.72,19.75,19.72,19.74,46400.0,17.9962,18.0236,17.9962,18.0145,46400.0
2014-08-20 11:40:00,19.74,19.74,19.73,19.73,46800.0,18.0145,18.0145,18.0054,18.0054,46800.0
2014-08-20 11:50:00,19.73,19.74,19.72,19.73,30000.0,18.0054,18.0145,17.9962,18.0054,30000.0
2014-08-20 12:00:00,19.73,19.73,19.71,19.73,12800.0,18.0054,18.0054,17.9871,18.0054,12800.0
2014-08-20 12:10:00,19.73,19.73,19.71,19.72,16400.0,18.0054,18.0054,17.9871,17.9962,16400.0
2014-08-20 12:20:00,19.73,19.73,19.72,19.73,14000.0,18.0054,18.0054,17.9962,18.0054,14000.0
2014-08-20 12:30:00,19.73,19.73,19.72,19.73,51600.0,18.0054,18.0054,17.9962,18.0054,51600.0
2014-08-20 12:40:00,19.72,19.73,19.72,19.72,6000.0,17.9962,18.0054,17.9962,17.9962,6000.0
2014-08-20 12:50:00,19.72,19.73,19.71,19.73,6000.0,17.9962,18.0054,17.9871,18.0054,6000.0
2014-08-20 13:00:00,19.73,19.75,19.72,19.75,29600.0,18.0054,18.0236,17.9962,18.0236,29600.0
2014-08-20 13:10:00,19.74,19.78,19.74,19.78,109600.0,18.0145,18.051,18.0145,18.051,109600.0
2014-08-20 13:20:00,19.78,19.79,19.76,19.77,108800.0,18.051,18.0601,18.0328,18.0419,108800.0
2014-08-20 13:30:00,19.77,19.78,19.75,19.76,51200.0,18.0419,18.051,18.0236,18.0328,51200.0
2014-08-20 13:40:00,19.76,19.8,19.75,19.75,38000.0,18.0328,18.0693,18.0236,18.0236,38000.0
2014-08-20 13:50:00,19.75,19.75,19.75,19.75,27200.0,18.0236,18.0236,18.0236,18.0236,27200.0
2014-08-20 14:00:00,19.74,19.75,19.6,19.66,492800.0,18.0145,18.0236,17.8867,17.9415,492800.0
2014-08-20 14:10:00,19.65,19.71,19.6,19.67,214800.0,17.9324,17.9871,17.8867,17.9506,214800.0
2014-08-20 14:20:00,19.68,19.73,19.68,19.72,50400.0,17.9597,18.0054,17.9597,17.9962,50400.0
2014-08-20 14:30:00,19.72,19.78,19.72,19.76,247200.0,17.9962,18.051,17.9962,18.0328,247200.0
2014-08-20 14:40:00,19.77,19.79,19.73,19.79,116800.0,18.0419,18.0601,18.0054,18.0601,116800.0
2014-08-20 14:50:00,19.79,19.82,19.79,19.81,60800.0,18.0601,18.0875,18.0601,18.0784,60800.0
2014-08-20 15:00:00,19.81,19.85,19.81,19.85,85200.0,18.0784,18.1149,18.0784,18.1149,85200.0
2014-08-20 15:10:00,19.86,19.86,19.82,19.84,97600.0,18.124,18.124,18.0875,18.1058,97600.0
2014-08-20 15:20:00,19.86,19.86,19.83,19.83,54800.0,18.124,18.124,18.0966,18.0966,54800.0
2014-08-20 15:30:00,19.84,19.85,19.83,19.85,151200.0,18.1058,18.1149,18.0966,18.1149,151200.0
2014-08-20 15:40:00,19.85,19.88,19.84,19.85,135600.0,18.1149,18.1423,18.1058,18.1149,135600.0
2014-08-20 15:50:00,19.85,19.85,19.79,19.81,185200.0,18.1149,18.1149,18.0601,18.0784,185200.0
2014-08-21 09:30:00,19.86,19.9,19.82,19.85,355200.0,18.124,18.1605,18.0875,18.1149,355200.0
2014-08-21 09:40:00,19.85,19.92,19.85,19.92,247600.0,18.1149,18.1788,18.1149,18.1788,247600.0
2014-08-21 09:50:00,19.92,19.96,19.91,19.91,268000.0,18.1788,18.2153,18.1696,18.1696,268000.0
2014-08-21 10:00:00,19.96,19.97,19.83,19.84,242000.0,18.2153,18.2244,18.0966,18.1058,242000.0
2014-08-21 10:10:00,19.84,19.91,19.82,19.91,263200.0,18.1058,18.1696,18.0875,18.1696,263200.0
2014-08-21 10:20:00,19.91,19.94,19.89,19.9,160800.0,18.1696,18.197,18.1514,18.1605,160800.0
2014-08-21 10:30:00,19.91,19.99,19.91,19.98,132400.0,18.1696,18.2426,18.1696,18.2335,132400.0
2014-08-21 10:40:00,19.97,19.99,19.95,19.95,96000.0,18.2244,18.2426,18.2061,18.2061,96000.0
2014-08-21 10:50:00,19.95,19.98,19.95,19.96,62400.0,18.2061,18.2335,18.2061,18.2153,62400.0
2014-08-21 11:00:00,19.96,19.99,19.96,19.98,72800.0,18.2153,18.2426,18.2153,18.2335,72800.0
2014-08-21 11:10:00,19.98,20.0,19.97,20.0,158400.0,18.2335,18.2518,18.2244,18.2518,158400.0
2014-08-21 11:20:00,19.98,19.98,19.96,19.96,30800.0,18.2335,18.2335,18.2153,18.2153,30800.0
2014-08-21 11:30:00,19.96,19.98,19.96,19.96,32000.0,18.2153,18.2335,18.2153,18.2153,32000.0
2014-08-21 11:40:00,19.96,19.97,19.93,19.93,21200.0,18.2153,18.2244,18.1879,18.1879,21200.0
2014-08-21 11:50:00,19.93,19.94,19.93,19.93,14400.0,18.1879,18.197,18.1879,18.1879,14400.0
2014-08-21 12:00:00,19.93,19.95,19.93,19.93,26800.0,18.1879,18.2061,18.1879,18.1879,26800.0
2014-08-21 12:10:00,19.94,19.98,19.94,19.96,30000.0,18.197,18.2335,18.197,18.2153,30000.0
2014-08-21 12:20:00,19.97,19.97,19.93,19.95,18400.0,18.2244,18.2244,18.1879,18.2061,18400.0
2014-08-21 12:30:00,19.95,19.97,19.94,19.97,8000.0,18.2061,18.2244,18.197,18.2244,8000.0
2014-08-21 12:40:00,19.96,19.97,19.95,19.96,47600.0,18.2153,18.2244,18.2061,18.2153,47600.0
2014-08-21 12:50:00,19.96,19.97,19.95,19.96,26800.0,18.2153,18.2244,18.2061,18.2153,26800.0
2014-08-21 13:00:00,19.96,19.99,19.96,19.99,63200.0,18.2153,18.2426,18.2153,18.2426,63200.0
2014-08-21 13:10:00,19.99,20.02,19.99,20.01,298400.0,18.2426,18.27,18.2426,18.2609,298400.0
2014-08-21 13:20:00,20.0,20.02,20.0,20.02,190000.0,18.2518,18.27,18.2518,18.27,190000.0
2014-08-21 13:30:00,20.02,20.02,20.0,20.01,66400.0,18.27,18.27,18.2518,18.2609,66400.0
2014-08-21 13:40:00,20.01,20.02,20.01,20.02,58000.0,18.2609,18.27,18.2609,18.27,58000.0
2014-08-21 13:50:00,20.01,20.01,19.98,20.0,106000.0,18.2609,18.2609,18.2335,18.2518,106000.0
2014-08-21 14:00:00,20.0,20.0,19.98,20.0,26400.0,18.2518,18.2518,18.2335,18.2518,26400.0
2014-08-21 14:10:00,19.99,20.0,19.98,20.0,104000.0,18.2426,18.2518,18.2335,18.2518,104000.0
2014-08-21 14:20:00,20.0,20.02,20.0,20.01,106800.0,18.2518,18.27,18.2518,18.2609,106800.0
2014-08-21 14:30:00,20.0,20.02,20.0,20.02,39200.0,18.2518,18.27,18.2518,18.27,39200.0
2014-08-21 14:40:00,20.02,20.02,20.01,20.01,38800.0,18.27,18.27,18.2609,18.2609,38800.0
2014-08-21 14:50:00,20.02,20.04,20.02,20.03,120400.0,18.27,18.2883,18.27,18.2791,120400.0
2014-08-21 15:00:00,20.03,20.04,20.03,20.03,108400.0,18.2791,18.2883,18.2791,18.2791,108400.0
2014-08-21 15:10:00,20.04,20.05,20.03,20.03,45600.0,18.2883,18.2974,18.2791,18.2791,45600.0
2014-08-21 15:20:00,20.03,20.04,20.03,20.03,15200.0,18.2791,18.2883,18.2791,18.2791,15200.0
2014-08-21 15:30:00,20.03,20.04,20.0,20.0,78400.0,18.2791,18.2883,18.2518,18.2518,78400.0
2014-08-21 15:40:00,20.0,20.02,20.0,20.0,108400.0,18.2518,18.27,18.2518,18.2518,108400.0
2014-08-21 15:50:00,20.01,20.01,19.96,19.98,208400.0,18.2609,18.2609,18.2153,18.2335,208400.0
2014-08-22 09:30:00,19.93,19.97,19.87,19.9,292400.0,18.1879,18.2244,18.1331,18.1605,292400.0
2014-08-22 09:40:00,19.9,19.9,19.83,19.88,140800.0,18.1605,18.1605,18.0966,18.1423,140800.0
2014-08-22 09:50:00,19.87,19.93,19.87,19.92,186800.0,18.1331,18.1879,18.1331,18.1788,186800.0
2014-08-22 10:00:00,19.92,20.02,19.85,20.01,218800.0,18.1788,18.27,18.1149,18.2609,218800.0
2014-08-22 10:10:00,20.0,20.03,19.93,19.95,116800.0,18.2518,18.2791,18.1879,18.2061,116800.0
2014-08-22 10:20:00,19.96,19.97,19.92,19.97,85600.0,18.2153,18.2244,18.1788,18.2244,85600.0
2014-08-22 10:30:00,19.99,20.03,19.91,19.93,150000.0,18.2426,18.2791,18.1696,18.1879,150000.0
2014-08-22 10:40:00,19.93,19.94,19.88,19.92,256400.0,18.1879,18.197,18.1423,18.1788,256400.0
2014-08-22 10:50:00,19.92,19.93,19.78,19.8,216000.0,18.1788,18.1879,18.051,18.0693,216000.0
2014-08-22 11:00:00,19.78,19.88,19.75,19.86,502000.0,18.051,18.1423,18.0236,18.124,502000.0
2014-08-22 11:10:00,19.87,19.9,19.85,19.86,132000.0,18.1331,18.1605,18.1149,18.124,132000.0
2014-08-22 11:20:00,19.86,19.94,19.85,19.93,126800.0,18.124,18.197,18.1149,18.1879,126800.0
2014-08-22 11:30:00,19.93,19.94,19.87,19.88,123200.0,18.1879,18.197,18.1331,18.1423,123200.0
2014-08-22 11:40:00,19.88,19.9,19.86,19.86,226800.0,18.1423,18.1605,18.124,18.124,226800.0
2014-08-22 11:50:00,19.89,19.93,19.89,19.91,17200.0,18.1514,18.1879,18.1514,18.1696,17200.0
2014-08-22 12:00:00,19.92,19.93,19.88,19.89,40800.0,18.1788,18.1879,18.1423,18.1514,40800.0
2014-08-22 12:10:00,19.89,19.92,19.89,19.92,55200.0,18.1514,18.1788,18.1514,18.1788,55200.0
2014-08-22 12:20:00,19.93,19.99,19.93,19.97,138800.0,18.1879,18.2426,18.1879,18.2244,138800.0
2014-08-22 12:30:00,19.98,19.99,19.96,19.96,65200.0,18.2335,18.2426,18.2153,18.2153,65200.0
2014-08-22 12:40:00,19.96,19.97,19.95,19.96,66000.0,18.2153,18.2244,18.2061,18.2153,66000.0
2014-08-22 12:50:00,19.97,19.98,19.95,19.96,60000.0,18.2244,18.2335,18.2061,18.2153,60000.0
2014-08-22 13:00:00,19.96,19.96,19.94,19.95,59600.0,18.2153,18.2153,18.197,18.2061,59600.0
2014-08-22 13:10:00,19.96,19.97,19.95,19.96,38400.0,18.2153,18.2244,18.2061,18.2153,38400.0
2014-08-22 13:20:00,19.96,19.98,19.95,19.98,32800.0,18.2153,18.2335,18.2061,18.2335,32800.0
2014-08-22 13:30:00,19.99,19.99,19.96,19.97,103200.0,18.2426,18.2426,18.2153,18.2244,103200.0
2014-08-22 13:40:00,19.97,19.98,19.97,19.98,53200.0,18.2244,18.2335,18.2244,18.2335,53200.0
2014-08-22 13:50:00,19.99,19.99,19.95,19.96,42000.0,18.2426,18.2426,18.2061,18.2153,42000.0
2014-08-22 14:00:00,19.96,19.96,19.91,19.93,174000.0,18.2153,18.2153,18.1696,18.1879,174000.0
2014-08-22 14:10:00,19.93,19.95,19.91,19.93,90000.0,18.1879,18.2061,18.1696,18.1879,90000.0
2014-08-22 14:20:00,19.92,19.93,19.91,19.91,15600.0,18.1788,18.1879,18.1696,18.1696,15600.0
2014-08-22 14:30:00,19.91,19.91,19.85,19.86,183200.0,18.1696,18.1696,18.1149,18.124,183200.0
2014-08-22 14:40:00,19.86,19.92,19.86,19.9,68400.0,18.124,18.1788,18.124,18.1605,68400.0
2014-08-22 14:50:00,19.91,19.93,19.9,19.91,71600.0,18.1696,18.1879,18.1605,18.1696,71600.0
2014-08-22 15:00:00,19.91,19.98,19.91,19.98,97600.0,18.1696,18.2335,18.1696,18.2335,97600.0
2014-08-22 15:10:00,19.98,19.99,19.96,19.97,42400.0,18.2335,18.2426,18.2153,18.2244,42400.0
2014-08-22 15:20:00,19.98,19.98,19.93,19.94,35200.0,18.2335,18.2335,18.1879,18.197,35200.0
2014-08-22 15:30:00,19.93,19.93,19.9,19.91,56400.0,18.1879,18.1879,18.1605,18.1696,56400.0
2014-08-22 15:40:00,19.91,19.92,19.85,19.86,75600.0,18.1696,18.1788,18.1149,18.124,75600.0
2014-08-22 15:50:00,19.86,19.89,19.86,19.88,171200.0,18.124,18.1514,18.124,18.1423,171200.0
2014-08-25 09:30:00,20.19,20.19,20.11,20.13,318400.0,18.4252,18.4252,18.3522,18.3704,318400.0
2014-08-25 09:40:00,20.12,20.17,20.11,20.17,171600.0,18.3613,18.4069,18.3522,18.4069,171600.0
2014-08-25 09:50:00,20.17,20.22,20.17,20.2,169200.0,18.4069,18.4525,18.4069,18.4343,169200.0
2014-08-25 10:00:00,20.17,20.22,20.17,20.21,64000.0,18.4069,18.4525,18.4069,18.4434,64000.0
2014-08-25 10:10:00,20.22,20.23,20.18,20.19,114400.0,18.4525,18.4617,18.416,18.4252,114400.0
2014-08-25 10:20:00,20.19,20.2,20.16,20.19,37600.0,18.4252,18.4343,18.3978,18.4252,37600.0
2014-08-25 10:30:00,20.19,20.23,20.19,20.23,54400.0,18.4252,18.4617,18.4252,18.4617,54400.0
2014-08-25 10:40:00,20.23,20.25,20.21,20.24,122000.0,18.4617,18.4799,18.4434,18.4708,122000.0
2014-08-25 10:50:00,20.24,20.28,20.24,20.27,71200.0,18.4708,18.5073,18.4708,18.4982,71200.0
2014-08-25 11:00:00,20.27,20.28,20.25,20.25,86400.0,18.4982,18.5073,18.4799,18.4799,86400.0
2014-08-25 11:10:00,20.26,20.27,20.24,20.25,51200.0,18.489,18.4982,18.4708,18.4799,51200.0
2014-08-25 11:20:00,20.25,20.28,20.24,20.28,76800.0,18.4799,18.5073,18.4708,18.5073,76800.0
2014-08-25 11:30:00,20.28,20.28,20.25,20.27,25200.0,18.5073,18.5073,18.4799,18.4982,25200.0
2014-08-25 11:40:00,20.28,20.28,20.26,20.27,20800.0,18.5073,18.5073,18.489,18.4982,20800.0
2014-08-25 11:50:00,20.26,20.27,20.25,20.26,25200.0,18.489,18.4982,18.4799,18.489,25200.0
2014-08-25 12:00:00,20.26,20.27,20.21,20.22,15600.0,18.489,18.4982,18.4434,18.4525,15600.0
2014-08-25 12:10:00,20.22,20.23,20.2,20.21,68000.0,18.4525,18.4617,18.4343,18.4434,68000.0
2014-08-25 12:20:00,20.21,20.21,20.15,20.16,185600.0,18.4434,18.4434,18.3887,18.3978,185600.0
2014-08-25 12:30:00,20.17,20.17,20.11,20.14,118400.0,18.4069,18.4069,18.3522,18.3795,118400.0
2014-08-25 12:40:00,20.14,20.16,20.13,20.15,34800.0,18.3795,18.3978,18.3704,18.3887,34800.0
2014-08-25 12:50:00,20.15,20.15,20.11,20.13,30000.0,18.3887,18.3887,18.3522,18.3704,30000.0
2014-08-25 13:00:00,20.13,20.13,20.09,20.1,31600.0,18.3704,18.3704,18.3339,18.343,31600.0
2014-08-25 13:10:00,20.13,20.15,20.13,20.14,31200.0,18.3704,18.3887,18.3704,18.3795,31200.0
2014-08-25 13:20:00,20.14,20.16,20.13,20.16,36800.0,18.3795,18.3978,18.3704,18.3978,36800.0
2014-08-25 13:30:00,20.16,20.17,20.15,20.15,20000.0,18.3978,18.4069,18.3887,18.3887,20000.0
2014-08-25 13:40:00,20.16,20.17,20.16,20.16,28800.0,18.3978,18.4069,18.3978,18.3978,28800.0
2014-08-25 13:50:00,20.16,20.2,20.16,20.17,23200.0,18.3978,18.4343,18.3978,18.4069,23200.0
2014-08-25 14:00:00,20.18,20.18,20.14,20.16,127200.0,18.416,18.416,18.3795,18.3978,127200.0
2014-08-25 14:10:00,20.17,20.18,20.16,20.17,14400.0,18.4069,18.416,18.3978,18.4069,14400.0
2014-08-25 14:20:00,20.17,20.18,20.13,20.15,17600.0,18.4069,18.416,18.3704,18.3887,17600.0
2014-08-25 14:30:00,20.14,20.16,20.13,20.15,40800.0,18.3795,18.3978,18.3704,18.3887,40800.0
2014-08-25 14:40:00,20.15,20.15,20.14,20.14,19200.0,18.3887,18.3887,18.3795,18.3795,19200.0
2014-08-25 14:50:00,20.15,20.18,20.15,20.17,38000.0,18.3887,18.416,18.3887,18.4069,38000.0
2014-08-25 15:00:00,20.17,20.18,20.16,20.16,14000.0,18.4069,18.416,18.3978,18.3978,14000.0
2014-08-25 15:10:00,20.18,20.18,20.14,20.17,45200.0,18.416,18.416,18.3795,18.4069,45200.0
2014-08-25 15:20:00,20.17,20.17,20.15,20.15,21200.0,18.4069,18.4069,18.3887,18.3887,21200.0
2014-08-25 15:30:00,20.15,20.19,20.15,20.19,56800.0,18.3887,18.4252,18.3887,18.4252,56800.0
2014-08-25 15:40:00,20.19,20.19,20.17,20.18,123600.0,18.4252,18.4252,18.4069,18.416,123600.0
2014-08-25 15:50:00,20.18,20.18,20.16,20.18,261600.0,18.416,18.416,18.3978,18.416,261600.0
2014-08-26 09:30:00,20.24,20.29,20.21,20.25,299200.0,18.4708,18.5164,18.4434,18.4799,299200.0
2014-08-26 09:40:00,20.25,20.28,20.22,20.28,197600.0,18.4799,18.5073,18.4525,18.5073,197600.0
2014-08-26 09:50:00,20.29,20.3,20.26,20.27,99600.0,18.5164,18.5255,18.489,18.4982,99600.0
2014-08-26 10:00:00,20.27,20.31,20.22,20.22,124800.0,18.4982,18.5347,18.4525,18.4525,124800.0
2014-08-26 10:10:00,20.24,20.28,20.24,20.26,43600.0,18.4708,18.5073,18.4708,18.489,43600.0
2014-08-26 10:20:00,20.27,20.28,20.24,20.28,53200.0,18.4982,18.5073,18.4708,18.5073,53200.0
2014-08-26 10:30:00,20.3,20.3,20.27,20.29,92000.0,18.5255,18.5255,18.4982,18.5164,92000.0
2014-08-26 10:40:00,20.29,20.34,20.28,20.33,140400.0,18.5164,18.5621,18.5073,18.5529,140400.0
2014-08-26 10:50:00,20.34,20.35,20.33,20.35,64400.0,18.5621,18.5712,18.5529,18.5712,64400.0
2014-08-26 11:00:00,20.36,20.36,20.35,20.36,136000.0,18.5803,18.5803,18.5712,18.5803,136000.0
2014-08-26 11:10:00,20.36,20.37,20.35,20.36,90800.0,18.5803,18.5894,18.5712,18.5803,90800.0
2014-08-26 11:20:00,20.36,20.37,20.35,20.37,44000.0,18.5803,18.5894,18.5712,18.5894,44000.0
2014-08-26 11:30:00,20.36,20.36,20.32,20.33,140800.0,18.5803,18.5803,18.5438,18.5529,140800.0
2014-08-26 11:40:00,20.32,20.34,20.32,20.34,12000.0,18.5438,18.5621,18.5438,18.5621,12000.0
2014-08-26 11:50:00,20.34,20.35,20.29,20.3,40400.0,18.5621,18.5712,18.5164,18.5255,40400.0
2014-08-26 12:00:00,20.29,20.31,20.28,20.31,72000.0,18.5164,18.5347,18.5073,18.5347,72000.0
2014-08-26 12:10:00,20.3,20.31,20.29,20.3,17200.0,18.5255,18.5347,18.5164,18.5255,17200.0
2014-08-26 12:20:00,20.3,20.32,20.29,20.3,16400.0,18.5255,18.5438,18.5164,18.5255,16400.0
2014-08-26 12:30:00,20.29,20.31,20.29,20.3,52400.0,18.5164,18.5347,18.5164,18.5255,52400.0
2014-08-26 12:40:00,20.31,20.31,20.26,20.26,53200.0,18.5347,18.5347,18.489,18.489,53200.0
2014-08-26 12:50:00,20.26,20.27,20.26,20.26,36800.0,18.489,18.4982,18.489,18.489,36800.0
2014-08-26 13:00:00,20.26,20.27,20.23,20.23,51200.0,18.489,18.4982,18.4617,18.4617,51200.0
2014-08-26 13:10:00,20.23,20.27,20.23,20.27,16800.0,18.4617,18.4982,18.4617,18.4982,16800.0
2014-08-26 13:20:00,20.26,20.29,20.26,20.28,20400.0,18.489,18.5164,18.489,18.5073,20400.0
2014-08-26 13:30:00,20.29,20.29,20.27,20.28,10000.0,18.5164,18.5164,18.4982,18.5073,10000.0
2014-08-26 13:40:00,20.29,20.29,20.28,20.28,5600.0,18.5164,18.5164,18.5073,18.5073,5600.0
2014-08-26 13:50:00,20.26,20.27,20.25,20.26,24400.0,18.489,18.4982,18.4799,18.489,24400.0
2014-08-26 14:00:00,20.28,20.29,20.28,20.28,41200.0,18.5073,18.5164,18.5073,18.5073,41200.0
2014-08-26 14:10:00,20.29,20.3,20.29,20.29,8400.0,18.5164,18.5255,18.5164,18.5164,8400.0
2014-08-26 14:20:00,20.29,20.29,20.28,20.28,14800.0,18.5164,18.5164,18.5073,18.5073,14800.0
2014-08-26 14:30:00,20.28,20.28,20.26,20.27,236800.0,18.5073,18.5073,18.489,18.4982,236800.0
2014-08-26 14:40:00,20.28,20.29,20.28,20.29,6000.0,18.5073,18.5164,18.5073,18.5164,6000.0
2014-08-26 14:50:00,20.29,20.29,20.29,20.29,9200.0,18.5164,18.5164,18.5164,18.5164,9200.0
2014-08-26 15:00:00,20.29,20.29,20.26,20.27,37600.0,18.5164,18.5164,18.489,18.4982,37600.0
2014-08-26 15:10:00,20.27,20.28,20.27,20.27,14000.0,18.4982,18.5073,18.4982,18.4982,14000.0
2014-08-26 15:20:00,20.27,20.27,20.23,20.24,68000.0,18.4982,18.4982,18.4617,18.4708,68000.0
2014-08-26 15:30:00,20.24,20.25,20.23,20.24,38400.0,18.4708,18.4799,18.4617,18.4708,38400.0
2014-08-26 15:40:00,20.23,20.27,20.23,20.25,125200.0,18.4617,18.4982,18.4617,18.4799,125200.0
2014-08-26 15:50:00,20.25,20.25,20.21,20.23,228800.0,18.4799,18.4799,18.4434,18.4617,228800.0
2014-08-27 09:30:00,20.25,20.3,20.23,20.23,73600.0,18.4799,18.5255,18.4617,18.4617,73600.0
2014-08-27 09:40:00,20.23,20.24,20.2,20.21,100000.0,18.4617,18.4708,18.4343,18.4434,100000.0
2014-08-27 09:50:00,20.2,20.23,20.17,20.18,135600.0,18.4343,18.4617,18.4069,18.416,135600.0
2014-08-27 10:00:00,20.18,20.2,20.16,20.17,90400.0,18.416,18.4343,18.3978,18.4069,90400.0
2014-08-27 10:10:00,20.19,20.2,20.15,20.17,95200.0,18.4252,18.4343,18.3887,18.4069,95200.0
2014-08-27 10:20:00,20.17,20.21,20.17,20.17,50000.0,18.4069,18.4434,18.4069,18.4069,50000.0
2014-08-27 10:30:00,20.16,20.19,20.16,20.17,33600.0,18.3978,18.4252,18.3978,18.4069,33600.0
2014-08-27 10:40:00,20.18,20.24,20.18,20.23,108400.0,18.416,18.4708,18.416,18.4617,108400.0
2014-08-27 10:50:00,20.24,20.24,20.22,20.22,17600.0,18.4708,18.4708,18.4525,18.4525,17600.0
2014-08-27 11:00:00,20.24,20.26,20.24,20.25,150400.0,18.4708,18.489,18.4708,18.4799,150400.0
2014-08-27 11:10:00,20.25,20.28,20.25,20.28,48000.0,18.4799,18.5073,18.4799,18.5073,48000.0
2014-08-27 11:20:00,20.28,20.28,20.24,20.25,99600.0,18.5073,18.5073,18.4708,18.4799,99600.0
2014-08-27 11:30:00,20.23,20.24,20.21,20.23,38400.0,18.4617,18.4708,18.4434,18.4617,38400.0
2014-08-27 11:40:00,20.23,20.26,20.23,20.25,46000.0,18.4617,18.489,18.4617,18.4799,46000.0
2014-08-27 11:50:00,20.25,20.26,20.24,20.25,11200.0,18.4799,18.489,18.4708,18.4799,11200.0
2014-08-27 12:00:00,20.23,20.23,20.2,20.2,28000.0,18.4617,18.4617,18.4343,18.4343,28000.0
2014-08-27 12:10:00,20.2,20.22,20.19,20.21,51600.0,18.4343,18.4525,18.4252,18.4434,51600.0
2014-08-27 12:20:00,20.21,20.23,20.21,20.23,14000.0,18.4434,18.4617,18.4434,18.4617,14000.0
2014-08-27 12:30:00,20.22,20.23,20.21,20.22,14400.0,18.4525,18.4617,18.4434,18.4525,14400.0
2014-08-27 12:40:00,20.22,20.24,20.22,20.24,23600.0,18.4525,18.4708,18.4525,18.4708,23600.0
2014-08-27 12:50:00,20.25,20.25,20.23,20.24,26000.0,18.4799,18.4799,18.4617,18.4708,26000.0
2014-08-27 13:00:00,20.24,20.24,20.23,20.23,12800.0,18.4708,18.4708,18.4617,18.4617,12800.0
2014-08-27 13:10:00,20.23,20.23,20.22,20.23,17600.0,18.4617,18.4617,18.4525,18.4617,17600.0
2014-08-27 13:20:00,20.24,20.24,20.23,20.23,2400.0,18.4708,18.4708,18.4617,18.4617,2400.0
2014-08-27 13:30:00,20.23,20.24,20.23,20.24,8400.0,18.4617,18.4708,18.4617,18.4708,8400.0
2014-08-27 13:40:00,20.23,20.24,20.23,20.23,26400.0,18.4617,18.4708,18.4617,18.4617,26400.0
2014-08-27 13:50:00,20.23,20.23,20.22,20.22,5600.0,18.4617,18.4617,18.4525,18.4525,5600.0
2014-08-27 14:00:00,20.23,20.23,20.21,20.21,11600.0,18.4617,18.4617,18.4434,18.4434,11600.0
2014-08-27 14:10:00,20.22,20.24,20.22,20.23,22000.0,18.4525,18.4708,18.4525,18.4617,22000.0
2014-08-27 14:20:00,20.23,20.23,20.23,20.23,5200.0,18.4617,18.4617,18.4617,18.4617,5200.0
2014-08-27 14:30:00,20.23,20.23,20.22,20.22,36000.0,18.4617,18.4617,18.4525,18.4525,36000.0
2014-08-27 14:40:00,20.22,20.22,20.18,20.19,47200.0,18.4525,18.4525,18.416,18.4252,47200.0
2014-08-27 14:50:00,20.19,20.2,20.13,20.13,111200.0,18.4252,18.4343,18.3704,18.3704,111200.0
2014-08-27 15:00:00,20.13,20.15,20.11,20.13,88800.0,18.3704,18.3887,18.3522,18.3704,88800.0
2014-08-27 15:10:00,20.14,20.16,20.14,20.16,40400.0,18.3795,18.3978,18.3795,18.3978,40400.0
2014-08-27 15:20:00,20.16,20.18,20.15,20.18,63200.0,18.3978,18.416,18.3887,18.416,63200.0
2014-08-27 15:30:00,20.18,20.18,20.16,20.18,31200.0,18.416,18.416,18.3978,18.416,31200.0
2014-08-27 15:40:00,20.19,20.21,20.19,20.19,42000.0,18.4252,18.4434,18.4252,18.4252,42000.0
2014-08-27 15:50:00,20.2,20.23,20.2,20.21,103200.0,18.4343,18.4617,18.4343,18.4434,103200.0
2014-08-28 09:30:00,20.0,20.03,19.95,19.97,785600.0,18.2518,18.2791,18.2061,18.2244,785600.0
2014-08-28 09:40:00,19.96,20.02,19.94,20.0,117600.0,18.2153,18.27,18.197,18.2518,117600.0
2014-08-28 09:50:00,20.0,20.09,20.0,20.07,146000.0,18.2518,18.3339,18.2518,18.3157,146000.0
2014-08-28 10:00:00,20.06,20.1,20.05,20.08,89600.0,18.3065,18.343,18.2974,18.3248,89600.0
2014-08-28 10:10:00,20.09,20.09,19.98,20.01,128800.0,18.3339,18.3339,18.2335,18.2609,128800.0
2014-08-28 10:20:00,20.0,20.07,20.0,20.06,197200.0,18.2518,18.3157,18.2518,18.3065,197200.0
2014-08-28 10:30:00,20.06,20.07,20.03,20.03,70400.0,18.3065,18.3157,18.2791,18.2791,70400.0
2014-08-28 10:40:00,20.04,20.13,20.03,20.11,92000.0,18.2883,18.3704,18.2791,18.3522,92000.0
2014-08-28 10:50:00,20.11,20.13,20.09,20.11,76400.0,18.3522,18.3704,18.3339,18.3522,76400.0
2014-08-28 11:00:00,20.13,20.13,20.09,20.11,50400.0,18.3704,18.3704,18.3339,18.3522,50400.0
2014-08-28 11:10:00,20.11,20.13,20.07,20.08,62800.0,18.3522,18.3704,18.3157,18.3248,62800.0
2014-08-28 11:20:00,20.09,20.1,20.08,20.09,24800.0,18.3339,18.343,18.3248,18.3339,24800.0
2014-08-28 11:30:00,20.11,20.14,20.1,20.12,76400.0,18.3522,18.3795,18.343,18.3613,76400.0
2014-08-28 11:40:00,20.13,20.14,20.09,20.1,33600.0,18.3704,18.3795,18.3339,18.343,33600.0
2014-08-28 11:50:00,20.1,20.13,20.1,20.12,34400.0,18.343,18.3704,18.343,18.3613,34400.0
2014-08-28 12:00:00,20.12,20.13,20.1,20.11,28400.0,18.3613,18.3704,18.343,18.3522,28400.0
2014-08-28 12:10:00,20.12,20.18,20.12,20.17,98000.0,18.3613,18.416,18.3613,18.4069,98000.0
2014-08-28 12:20:00,20.17,20.19,20.16,20.18,91200.0,18.4069,18.4252,18.3978,18.416,91200.0
2014-08-28 12:30:00,20.19,20.19,20.16,20.18,44800.0,18.4252,18.4252,18.3978,18.416,44800.0
2014-08-28 12:40:00,20.17,20.2,20.17,20.19,34400.0,18.4069,18.4343,18.4069,18.4252,34400.0
2014-08-28 12:50:00,20.18,20.19,20.17,20.18,137200.0,18.416,18.4252,18.4069,18.416,137200.0
2014-08-28 13:00:00,20.18,20.18,20.16,20.18,16800.0,18.416,18.416,18.3978,18.416,16800.0
2014-08-28 13:10:00,20.18,20.18,20.16,20.17,12800.0,18.416,18.416,18.3978,18.4069,12800.0
2014-08-28 13:20:00,20.16,20.17,20.15,20.17,113200.0,18.3978,18.4069,18.3887,18.4069,113200.0
2014-08-28 13:30:00,20.17,20.18,20.16,20.17,64000.0,18.4069,18.416,18.3978,18.4069,64000.0
2014-08-28 13:40:00,20.18,20.2,20.18,20.19,35600.0,18.416,18.4343,18.416,18.4252,35600.0
2014-08-28 13:50:00,20.19,20.2,20.18,20.18,20400.0,18.4252,18.4343,18.416,18.416,20400.0
2014-08-28 14:00:00,20.18,20.18,20.17,20.17,28400.0,18.416,18.416,18.4069,18.4069,28400.0
2014-08-28 14:10:00,20.17,20.18,20.16,20.17,20800.0,18.4069,18.416,18.3978,18.4069,20800.0
2014-08-28 14:20:00,20.17,20.18,20.16,20.17,22400.0,18.4069,18.416,18.3978,18.4069,22400.0
2014-08-28 14:30:00,20.18,20.18,20.17,20.18,9600.0,18.416,18.416,18.4069,18.416,9600.0
2014-08-28 14:40:00,20.19,20.19,20.16,20.16,84800.0,18.4252,18.4252,18.3978,18.3978,84800.0
2014-08-28 14:50:00,20.16,20.17,20.15,20.15,52000.0,18.3978,18.4069,18.3887,18.3887,52000.0
2014-08-28 15:00:00,20.15,20.16,20.14,20.14,72400.0,18.3887,18.3978,18.3795,18.3795,72400.0
2014-08-28 15:10:00,20.14,20.16,20.13,20.16,42000.0,18.3795,18.3978,18.3704,18.3978,42000.0
2014-08-28 15:20:00,20.16,20.18,20.16,20.17,107600.0,18.3978,18.416,18.3978,18.4069,107600.0
2014-08-28 15:30:00,20.16,20.19,20.16,20.18,62400.0,18.3978,18.4252,18.3978,18.416,62400.0
2014-08-28 15:40:00,20.18,20.18,20.16,20.16,135200.0,18.416,18.416,18.3978,18.3978,135200.0
2014-08-28 15:50:00,20.16,20.17,20.11,20.17,484000.0,18.3978,18.4069,18.3522,18.4069,484000.0
2014-08-29 09:30:00,20.27,20.28,20.23,20.23,205600.0,18.4982,18.5073,18.4617,18.4617,205600.0
2014-08-29 09:40:00,20.24,20.26,20.17,20.17,172400.0,18.4708,18.489,18.4069,18.4069,172400.0
2014-08-29 09:50:00,20.16,20.19,20.13,20.17,211600.0,18.3978,18.4252,18.3704,18.4069,211600.0
2014-08-29 10:00:00,20.17,20.18,20.11,20.12,153600.0,18.4069,18.416,18.3522,18.3613,153600.0
2014-08-29 10:10:00,20.11,20.13,20.07,20.12,111200.0,18.3522,18.3704,18.3157,18.3613,111200.0
2014-08-29 10:20:00,20.11,20.14,20.09,20.1,131600.0,18.3522,18.3795,18.3339,18.343,131600.0
2014-08-29 10:30:00,20.1,20.15,20.08,20.14,101600.0,18.343,18.3887,18.3248,18.3795,101600.0
2014-08-29 10:40:00,20.13,20.17,20.13,20.17,64400.0,18.3704,18.4069,18.3704,18.4069,64400.0
2014-08-29 10:50:00,20.17,20.21,20.16,20.2,58800.0,18.4069,18.4434,18.3978,18.4343,58800.0
2014-08-29 11:00:00,20.21,20.23,20.21,20.22,51600.0,18.4434,18.4617,18.4434,18.4525,51600.0
2014-08-29 11:10:00,20.22,20.26,20.22,20.24,88800.0,18.4525,18.489,18.4525,18.4708,88800.0
2014-08-29 11:20:00,20.24,20.28,20.24,20.25,77600.0,18.4708,18.5073,18.4708,18.4799,77600.0
2014-08-29 11:30:00,20.26,20.33,20.25,20.3,176000.0,18.489,18.5529,18.4799,18.5255,176000.0
2014-08-29 11:40:00,20.31,20.33,20.3,20.31,19200.0,18.5347,18.5529,18.5255,18.5347,19200.0
2014-08-29 11:50:00,20.32,20.32,20.31,20.32,68000.0,18.5438,18.5438,18.5347,18.5438,68000.0
2014-08-29 12:00:00,20.32,20.34,20.3,20.3,78800.0,18.5438,18.5621,18.5255,18.5255,78800.0
2014-08-29 12:10:00,20.31,20.31,20.28,20.29,68000.0,18.5347,18.5347,18.5073,18.5164,68000.0
2014-08-29 12:20:00,20.28,20.29,20.27,20.27,54000.0,18.5073,18.5164,18.4982,18.4982,54000.0
2014-08-29 12:30:00,20.27,20.28,20.25,20.26,31200.0,18.4982,18.5073,18.4799,18.489,31200.0
2014-08-29 12:40:00,20.26,20.27,20.25,20.26,50800.0,18.489,18.4982,18.4799,18.489,50800.0
2014-08-29 12:50:00,20.27,20.3,20.27,20.28,56800.0,18.4982,18.5255,18.4982,18.5073,56800.0
2014-08-29 13:00:00,20.28,20.29,20.27,20.28,9200.0,18.5073,18.5164,18.4982,18.5073,9200.0
2014-08-29 13:10:00,20.28,20.28,20.27,20.27,19200.0,18.5073,18.5073,18.4982,18.4982,19200.0
2014-08-29 13:20:00,20.26,20.26,20.23,20.25,63200.0,18.489,18.489,18.4617,18.4799,63200.0
2014-08-29 13:30:00,20.25,20.26,20.24,20.25,75200.0,18.4799,18.489,18.4708,18.4799,75200.0
2014-08-29 13:40:00,20.26,20.26,20.24,20.24,16800.0,18.489,18.489,18.4708,18.4708,16800.0
2014-08-29 13:50:00,20.24,20.24,20.23,20.24,12000.0,18.4708,18.4708,18.4617,18.4708,12000.0
2014-08-29 14:00:00,20.25,20.27,20.25,20.26,42800.0,18.4799,18.4982,18.4799,18.489,42800.0
2014-08-29 14:10:00,20.27,20.27,20.25,20.25,29600.0,18.4982,18.4982,18.4799,18.4799,29600.0
2014-08-29 14:20:00,20.25,20.27,20.25,20.27,64800.0,18.4799,18.4982,18.4799,18.4982,64800.0
2014-08-29 14:30:00,20.26,20.26,20.24,20.24,48800.0,18.489,18.489,18.4708,18.4708,48800.0
2014-08-29 14:40:00,20.24,20.24,20.22,20.24,34000.0,18.4708,18.4708,18.4525,18.4708,34000.0
2014-08-29 14:50:00,20.23,20.24,20.22,20.24,24800.0,18.4617,18.4708,18.4525,18.4708,24800.0
2014-08-29 15:00:00,20.24,20.25,20.22,20.22,73600.0,18.4708,18.4799,18.4525,18.4525,73600.0
2014-08-29 15:10:00,20.21,20.25,20.21,20.25,78400.0,18.4434,18.4799,18.4434,18.4799,78400.0
2014-08-29 15:20:00,20.25,20.25,20.24,20.24,52000.0,18.4799,18.4799,18.4708,18.4708,52000.0
2014-08-29 15:30:00,20.24,20.29,20.23,20.28,216400.0,18.4708,18.5164,18.4617,18.5073,216400.0
2014-08-29 15:40:00,20.28,20.31,20.28,20.29,178800.0,18.5073,18.5347,18.5073,18.5164,178800.0
2014-08-29 15:50:00,20.3,20.34,20.3,20.33,284800.0,18.5255,18.5621,18.5255,18.5529,284800.0
2014-09-02 09:30:00,20.43,20.43,20.32,20.33,165600.0,18.6442,18.6442,18.5438,18.5529,165600.0
2014-09-02 09:40:00,20.31,20.34,20.26,20.33,157200.0,18.5347,18.5621,18.489,18.5529,157200.0
2014-09-02 09:50:00,20.34,20.36,20.28,20.33,59200.0,18.5621,18.5803,18.5073,18.5529,59200.0
2014-09-02 10:00:00,20.33,20.35,20.27,20.31,202000.0,18.5529,18.5712,18.4982,18.5347,202000.0
2014-09-02 10:10:00,20.32,20.38,20.31,20.33,86400.0,18.5438,18.5986,18.5347,18.5529,86400.0
2014-09-02 10:20:00,20.33,20.36,20.33,20.35,70000.0,18.5529,18.5803,18.5529,18.5712,70000.0
2014-09-02 10:30:00,20.35,20.36,20.32,20.33,30800.0,18.5712,18.5803,18.5438,18.5529,30800.0
2014-09-02 10:40:00,20.35,20.4,20.35,20.37,65200.0,18.5712,18.6168,18.5712,18.5894,65200.0
2014-09-02 10:50:00,20.38,20.4,20.38,20.4,52000.0,18.5986,18.6168,18.5986,18.6168,52000.0
2014-09-02 11:00:00,20.4,20.42,20.38,20.38,60000.0,18.6168,18.6351,18.5986,18.5986,60000.0
2014-09-02 11:10:00,20.39,20.39,20.29,20.29,101200.0,18.6077,18.6077,18.5164,18.5164,101200.0
2014-09-02 11:20:00,20.29,20.31,20.28,20.28,101600.0,18.5164,18.5347,18.5073,18.5073,101600.0
2014-09-02 11:30:00,20.29,20.32,20.29,20.31,56000.0,18.5164,18.5438,18.5164,18.5347,56000.0
2014-09-02 11:40:00,20.29,20.3,20.23,20.23,112800.0,18.5164,18.5255,18.4617,18.4617,112800.0
2014-09-02 11:50:00,20.23,20.23,20.19,20.2,97200.0,18.4617,18.4617,18.4252,18.4343,97200.0
2014-09-02 12:00:00,20.2,20.23,20.18,20.21,87200.0,18.4343,18.4617,18.416,18.4434,87200.0
2014-09-02 12:10:00,20.21,20.24,20.21,20.24,37600.0,18.4434,18.4708,18.4434,18.4708,37600.0
2014-09-02 12:20:00,20.25,20.25,20.24,20.25,23200.0,18.4799,18.4799,18.4708,18.4799,23200.0
2014-09-02 12:30:00,20.24,20.24,20.15,20.16,69200.0,18.4708,18.4708,18.3887,18.3978,69200.0
2014-09-02 12:40:00,20.16,20.17,20.11,20.14,109600.0,18.3978,18.4069,18.3522,18.3795,109600.0
2014-09-02 12:50:00,20.14,20.14,20.11,20.11,40800.0,18.3795,18.3795,18.3522,18.3522,40800.0
2014-09-02 13:00:00,20.12,20.14,20.08,20.14,62800.0,18.3613,18.3795,18.3248,18.3795,62800.0
2014-09-02 13:10:00,20.14,20.15,20.13,20.14,36000.0,18.3795,18.3887,18.3704,18.3795,36000.0
2014-09-02 13:20:00,20.14,20.14,20.1,20.11,53600.0,18.3795,18.3795,18.343,18.3522,53600.0
2014-09-02 13:30:00,20.11,20.13,20.08,20.13,59200.0,18.3522,18.3704,18.3248,18.3704,59200.0
2014-09-02 13:40:00,20.12,20.13,20.1,20.11,231200.0,18.3613,18.3704,18.343,18.3522,231200.0
2014-09-02 13:50:00,20.11,20.16,20.11,20.15,110000.0,18.3522,18.3978,18.3522,18.3887,110000.0
2014-09-02 14:00:00,20.15,20.2,20.15,20.19,50400.0,18.3887,18.4343,18.3887,18.4252,50400.0
2014-09-02 14:10:00,20.18,20.21,20.18,20.21,69600.0,18.416,18.4434,18.416,18.4434,69600.0
2014-09-02 14:20:00,20.2,20.21,20.19,20.21,42000.0,18.4343,18.4434,18.4252,18.4434,42000.0
2014-09-02 14:30:00,20.21,20.21,20.18,20.2,54400.0,18.4434,18.4434,18.416,18.4343,54400.0
2014-09-02 14:40:00,20.2,20.23,20.2,20.22,57600.0,18.4343,18.4617,18.4343,18.4525,57600.0
2014-09-02 14:50:00,20.22,20.26,20.22,20.24,98800.0,18.4525,18.489,18.4525,18.4708,98800.0
2014-09-02 15:00:00,20.25,20.26,20.24,20.24,55200.0,18.4799,18.489,18.4708,18.4708,55200.0
2014-09-02 15:10:00,20.24,20.25,20.24,20.25,11200.0,18.4708,18.4799,18.4708,18.4799,11200.0
2014-09-02 15:20:00,20.23,20.26,20.23,20.25,19600.0,18.4617,18.489,18.4617,18.4799,19600.0
2014-09-02 15:30:00,20.25,20.25,20.22,20.24,40800.0,18.4799,18.4799,18.4525,18.4708,40800.0
2014-09-02 15:40:00,20.24,20.3,20.24,20.3,84400.0,18.4708,18.5255,18.4708,18.5255,84400.0
2014-09-02 15:50:00,20.29,20.31,20.28,20.3,283200.0,18.5164,18.5347,18.5073,18.5255,283200.0
2014-09-03 09:30:00,20.53,20.55,20.47,20.48,350000.0,18.7354,18.7537,18.6807,18.6898,350000.0
2014-09-03 09:40:00,20.48,20.51,20.47,20.49,274400.0,18.6898,18.7172,18.6807,18.6989,274400.0
2014-09-03 09:50:00,20.5,20.5,20.44,20.46,260400.0,18.7081,18.7081,18.6533,18.6716,260400.0
2014-09-03 10:00:00,20.46,20.49,20.45,20.47,218400.0,18.6716,18.6989,18.6624,18.6807,218400.0
2014-09-03 10:10:00,20.47,20.5,20.45,20.46,251600.0,18.6807,18.7081,18.6624,18.6716,251600.0
2014-09-03 10:20:00,20.46,20.46,20.38,20.42,96800.0,18.6716,18.6716,18.5986,18.6351,96800.0
2014-09-03 10:30:00,20.41,20.43,20.41,20.43,144400.0,18.6259,18.6442,18.6259,18.6442,144400.0
2014-09-03 10:40:00,20.44,20.46,20.43,20.46,52000.0,18.6533,18.6716,18.6442,18.6716,52000.0
2014-09-03 10:50:00,20.46,20.47,20.43,20.43,17200.0,18.6716,18.6807,18.6442,18.6442,17200.0
2014-09-03 11:00:00,20.44,20.45,20.4,20.41,101200.0,18.6533,18.6624,18.6168,18.6259,101200.0
2014-09-03 11:10:00,20.42,20.42,20.36,20.37,26000.0,18.6351,18.6351,18.5803,18.5894,26000.0
2014-09-03 11:20:00,20.38,20.39,20.3,20.3,131200.0,18.5986,18.6077,18.5255,18.5255,131200.0
2014-09-03 11:30:00,20.31,20.34,20.3,20.31,49200.0,18.5347,18.5621,18.5255,18.5347,49200.0
2014-09-03 11:40:00,20.31,20.31,20.25,20.28,76000.0,18.5347,18.5347,18.4799,18.5073,76000.0
2014-09-03 11:50:00,20.26,20.3,20.25,20.25,82000.0,18.489,18.5255,18.4799,18.4799,82000.0
2014-09-03 12:00:00,20.25,20.25,20.22,20.25,141200.0,18.4799,18.4799,18.4525,18.4799,141200.0
2014-09-03 12:10:00,20.25,20.3,20.25,20.29,70000.0,18.4799,18.5255,18.4799,18.5164,70000.0
2014-09-03 12:20:00,20.3,20.33,20.29,20.32,83600.0,18.5255,18.5529,18.5164,18.5438,83600.0
2014-09-03 12:30:00,20.32,20.36,20.31,20.36,48000.0,18.5438,18.5803,18.5347,18.5803,48000.0
2014-09-03 12:40:00,20.36,20.38,20.34,20.34,82000.0,18.5803,18.5986,18.5621,18.5621,82000.0
2014-09-03 12:50:00,20.35,20.36,20.34,20.35,46000.0,18.5712,18.5803,18.5621,18.5712,46000.0
2014-09-03 13:00:00,20.36,20.36,20.34,20.36,121200.0,18.5803,18.5803,18.5621,18.5803,121200.0
2014-09-03 13:10:00,20.36,20.38,20.36,20.36,16800.0,18.5803,18.5986,18.5803,18.5803,16800.0
2014-09-03 13:20:00,20.36,20.38,20.36,20.37,46800.0,18.5803,18.5986,18.5803,18.5894,46800.0
2014-09-03 13:30:00,20.37,20.39,20.35,20.35,51200.0,18.5894,18.6077,18.5712,18.5712,51200.0
2014-09-03 13:40:00,20.36,20.36,20.34,20.35,24400.0,18.5803,18.5803,18.5621,18.5712,24400.0
2014-09-03 13:50:00,20.33,20.35,20.3,20.35,136400.0,18.5529,18.5712,18.5255,18.5712,136400.0
2014-09-03 14:00:00,20.35,20.35,20.33,20.34,39600.0,18.5712,18.5712,18.5529,18.5621,39600.0
2014-09-03 14:10:00,20.34,20.35,20.33,20.33,85600.0,18.5621,18.5712,18.5529,18.5529,85600.0
2014-09-03 14:20:00,20.3,20.32,20.27,20.3,43200.0,18.5255,18.5438,18.4982,18.5255,43200.0
2014-09-03 14:30:00,20.31,20.32,20.31,20.31,46000.0,18.5347,18.5438,18.5347,18.5347,46000.0
2014-09-03 14:40:00,20.32,20.32,20.27,20.27,34800.0,18.5438,18.5438,18.4982,18.4982,34800.0
2014-09-03 14:50:00,20.27,20.27,20.23,20.23,85600.0,18.4982,18.4982,18.4617,18.4617,85600.0
2014-09-03 15:00:00,20.23,20.25,20.19,20.24,158000.0,18.4617,18.4799,18.4252,18.4708,158000.0
2014-09-03 15:10:00,20.25,20.28,20.22,20.28,137600.0,18.4799,18.5073,18.4525,18.5073,137600.0
2014-09-03 15:20:00,20.27,20.28,20.25,20.25,33200.0,18.4982,18.5073,18.4799,18.4799,33200.0
2014-09-03 15:30:00,20.25,20.26,20.24,20.25,69600.0,18.4799,18.489,18.4708,18.4799,69600.0
2014-09-03 15:40:00,20.25,20.26,20.21,20.24,166000.0,18.4799,18.489,18.4434,18.4708,166000.0
2014-09-03 15:50:00,20.25,20.29,20.25,20.27,436000.0,18.4799,18.5164,18.4799,18.4982,436000.0
2014-09-04 09:30:00,20.36,20.43,20.33,20.4,558400.0,18.5803,18.6442,18.5529,18.6168,558400.0
2014-09-04 09:40:00,20.4,20.51,20.4,20.46,194000.0,18.6168,18.7172,18.6168,18.6716,194000.0
2014-09-04 09:50:00,20.49,20.53,20.48,20.49,128000.0,18.6989,18.7354,18.6898,18.6989,128000.0
2014-09-04 10:00:00,20.51,20.52,20.48,20.52,162000.0,18.7172,18.7263,18.6898,18.7263,162000.0
2014-09-04 10:10:00,20.52,20.59,20.51,20.54,263200.0,18.7263,18.7902,18.7172,18.7446,263200.0
2014-09-04 10:20:00,20.52,20.56,20.51,20.54,145600.0,18.7263,18.7628,18.7172,18.7446,145600.0
2014-09-04 10:30:00,20.54,20.57,20.51,20.52,129200.0,18.7446,18.7719,18.7172,18.7263,129200.0
2014-09-04 10:40:00,20.52,20.58,20.52,20.57,124800.0,18.7263,18.7811,18.7263,18.7719,124800.0
2014-09-04 10:50:00,20.56,20.58,20.55,20.55,76000.0,18.7628,18.7811,18.7537,18.7537,76000.0
2014-09-04 11:00:00,20.55,20.59,20.55,20.56,107200.0,18.7537,18.7902,18.7537,18.7628,107200.0
2014-09-04 11:10:00,20.56,20.56,20.53,20.54,57200.0,18.7628,18.7628,18.7354,18.7446,57200.0
2014-09-04 11:20:00,20.54,20.54,20.46,20.46,123600.0,18.7446,18.7446,18.6716,18.6716,123600.0
2014-09-04 11:30:00,20.45,20.47,20.43,20.45,78000.0,18.6624,18.6807,18.6442,18.6624,78000.0
2014-09-04 11:40:00,20.45,20.47,20.42,20.45,44800.0,18.6624,18.6807,18.6351,18.6624,44800.0
2014-09-04 11:50:00,20.45,20.49,20.45,20.45,56800.0,18.6624,18.6989,18.6624,18.6624,56800.0
2014-09-04 12:00:00,20.46,20.48,20.46,20.47,43200.0,18.6716,18.6898,18.6716,18.6807,43200.0
2014-09-04 12:10:00,20.47,20.47,20.44,20.45,34800.0,18.6807,18.6807,18.6533,18.6624,34800.0
2014-09-04 12:20:00,20.46,20.46,20.4,20.41,104800.0,18.6716,18.6716,18.6168,18.6259,104800.0
2014-09-04 12:30:00,20.41,20.42,20.39,20.42,57200.0,18.6259,18.6351,18.6077,18.6351,57200.0
2014-09-04 12:40:00,20.42,20.44,20.41,20.41,48400.0,18.6351,18.6533,18.6259,18.6259,48400.0
2014-09-04 12:50:00,20.42,20.43,20.41,20.41,37600.0,18.6351,18.6442,18.6259,18.6259,37600.0
2014-09-04 13:00:00,20.41,20.43,20.41,20.43,52000.0,18.6259,18.6442,18.6259,18.6442,52000.0
2014-09-04 13:10:00,20.44,20.44,20.42,20.42,21200.0,18.6533,18.6533,18.6351,18.6351,21200.0
2014-09-04 13:20:00,20.41,20.42,20.4,20.41,46000.0,18.6259,18.6351,18.6168,18.6259,46000.0
2014-09-04 13:30:00,20.41,20.42,20.37,20.38,85200.0,18.6259,18.6351,18.5894,18.5986,85200.0
2014-09-04 13:40:00,20.37,20.39,20.36,20.38,78000.0,18.5894,18.6077,18.5803,18.5986,78000.0
2014-09-04 13:50:00,20.38,20.39,20.37,20.37,36800.0,18.5986,18.6077,18.5894,18.5894,36800.0
2014-09-04 14:00:00,20.37,20.41,20.37,20.38,140400.0,18.5894,18.6259,18.5894,18.5986,140400.0
2014-09-04 14:10:00,20.38,20.39,20.36,20.36,24400.0,18.5986,18.6077,18.5803,18.5803,24400.0
2014-09-04 14:20:00,20.36,20.37,20.33,20.34,119600.0,18.5803,18.5894,18.5529,18.5621,119600.0
2014-09-04 14:30:00,20.33,20.33,20.25,20.25,220000.0,18.5529,18.5529,18.4799,18.4799,220000.0
2014-09-04 14:40:00,20.26,20.28,20.21,20.22,166800.0,18.489,18.5073,18.4434,18.4525,166800.0
2014-09-04 14:50:00,20.22,20.26,20.15,20.17,250400.0,18.4525,18.489,18.3887,18.4069,250400.0
2014-09-04 15:00:00,20.17,20.18,20.14,20.14,143600.0,18.4069,18.416,18.3795,18.3795,143600.0
2014-09-04 15:10:00,20.14,20.14,20.01,20.03,253600.0,18.3795,18.3795,18.2609,18.2791,253600.0
2014-09-04 15:20:00,20.04,20.11,20.02,20.11,164000.0,18.2883,18.3522,18.27,18.3522,164000.0
2014-09-04 15:30:00,20.11,20.12,20.07,20.07,90000.0,18.3522,18.3613,18.3157,18.3157,90000.0
2014-09-04 15:40:00,20.06,20.15,20.06,20.14,132000.0,18.3065,18.3887,18.3065,18.3795,132000.0
2014-09-04 15:50:00,20.15,20.18,20.12,20.18,642800.0,18.3887,18.416,18.3613,18.416,642800.0
2014-09-05 09:30:00,20.15,20.2,20.02,20.03,307200.0,18.3887,18.4343,18.27,18.2791,307200.0
2014-09-05 09:40:00,20.01,20.17,19.98,20.15,186800.0,18.2609,18.4069,18.2335,18.3887,186800.0
2014-09-05 09:50:00,20.14,20.19,20.11,20.16,102800.0,18.3795,18.4252,18.3522,18.3978,102800.0
2014-09-05 10:00:00,20.16,20.16,20.08,20.13,54000.0,18.3978,18.3978,18.3248,18.3704,54000.0
2014-09-05 10:10:00,20.13,20.13,20.01,20.02,67200.0,18.3704,18.3704,18.2609,18.27,67200.0
2014-09-05 10:20:00,20.04,20.06,20.02,20.05,82000.0,18.2883,18.3065,18.27,18.2974,82000.0
2014-09-05 10:30:00,20.03,20.06,19.96,19.96,170000.0,18.2791,18.3065,18.2153,18.2153,170000.0
2014-09-05 10:40:00,19.96,20.03,19.93,19.99,174000.0,18.2153,18.2791,18.1879,18.2426,174000.0
2014-09-05 10:50:00,19.98,20.08,19.98,20.05,116800.0,18.2335,18.3248,18.2335,18.2974,116800.0
2014-09-05 11:00:00,20.05,20.12,20.03,20.12,90800.0,18.2974,18.3613,18.2791,18.3613,90800.0
2014-09-05 11:10:00,20.11,20.12,20.08,20.1,48000.0,18.3522,18.3613,18.3248,18.343,48000.0
2014-09-05 11:20:00,20.11,20.13,20.09,20.12,46000.0,18.3522,18.3704,18.3339,18.3613,46000.0
2014-09-05 11:30:00,20.12,20.15,20.1,20.1,87600.0,18.3613,18.3887,18.343,18.343,87600.0
2014-09-05 11:40:00,20.1,20.17,20.1,20.16,85600.0,18.343,18.4069,18.343,18.3978,85600.0
2014-09-05 11:50:00,20.17,20.21,20.16,20.19,86400.0,18.4069,18.4434,18.3978,18.4252,86400.0
2014-09-05 12:00:00,20.19,20.23,20.18,20.18,27600.0,18.4252,18.4617,18.416,18.416,27600.0
2014-09-05 12:10:00,20.19,20.24,20.19,20.21,67600.0,18.4252,18.4708,18.4252,18.4434,67600.0
2014-09-05 12:20:00,20.22,20.26,20.21,20.26,58000.0,18.4525,18.489,18.4434,18.489,58000.0
2014-09-05 12:30:00,20.26,20.31,20.26,20.29,86000.0,18.489,18.5347,18.489,18.5164,86000.0
2014-09-05 12:40:00,20.3,20.34,20.3,20.33,53200.0,18.5255,18.5621,18.5255,18.5529,53200.0
2014-09-05 12:50:00,20.32,20.32,20.3,20.31,93600.0,18.5438,18.5438,18.5255,18.5347,93600.0
2014-09-05 13:00:00,20.3,20.37,20.3,20.36,104000.0,18.5255,18.5894,18.5255,18.5803,104000.0
2014-09-05 13:10:00,20.37,20.38,20.34,20.36,89200.0,18.5894,18.5986,18.5621,18.5803,89200.0
2014-09-05 13:20:00,20.36,20.37,20.32,20.34,122800.0,18.5803,18.5894,18.5438,18.5621,122800.0
2014-09-05 13:30:00,20.33,20.34,20.32,20.34,36800.0,18.5529,18.5621,18.5438,18.5621,36800.0
2014-09-05 13:40:00,20.33,20.33,20.31,20.31,28400.0,18.5529,18.5529,18.5347,18.5347,28400.0
2014-09-05 13:50:00,20.3,20.33,20.29,20.32,12000.0,18.5255,18.5529,18.5164,18.5438,12000.0
2014-09-05 14:00:00,20.33,20.41,20.33,20.38,150400.0,18.5529,18.6259,18.5529,18.5986,150400.0
2014-09-05 14:10:00,20.39,20.39,20.37,20.37,11600.0,18.6077,18.6077,18.5894,18.5894,11600.0
2014-09-05 14:20:00,20.38,20.4,20.37,20.39,29200.0,18.5986,18.6168,18.5894,18.6077,29200.0
2014-09-05 14:30:00,20.39,20.4,20.37,20.38,11600.0,18.6077,18.6168,18.5894,18.5986,11600.0
2014-09-05 14:40:00,20.36,20.38,20.33,20.35,36400.0,18.5803,18.5986,18.5529,18.5712,36400.0
2014-09-05 14:50:00,20.35,20.36,20.33,20.36,31200.0,18.5712,18.5803,18.5529,18.5803,31200.0
2014-09-05 15:00:00,20.36,20.39,20.35,20.38,26800.0,18.5803,18.6077,18.5712,18.5986,26800.0
2014-09-05 15:10:00,20.39,20.41,20.38,20.4,26400.0,18.6077,18.6259,18.5986,18.6168,26400.0
2014-09-05 15:20:00,20.38,20.38,20.36,20.36,38800.0,18.5986,18.5986,18.5803,18.5803,38800.0
2014-09-05 15:30:00,20.36,20.37,20.36,20.37,48800.0,18.5803,18.5894,18.5803,18.5894,48800.0
2014-09-05 15:40:00,20.37,20.43,20.37,20.42,136800.0,18.5894,18.6442,18.5894,18.6351,136800.0
2014-09-05 15:50:00,20.43,20.47,20.43,20.46,201200.0,18.6442,18.6807,18.6442,18.6716,201200.0
2014-09-08 09:30:00,20.39,20.45,20.38,20.44,295600.0,18.6077,18.6624,18.5986,18.6533,295600.0
2014-09-08 09:40:00,20.45,20.45,20.4,20.41,161600.0,18.6624,18.6624,18.6168,18.6259,161600.0
2014-09-08 09:50:00,20.41,20.47,20.41,20.43,125600.0,18.6259,18.6807,18.6259,18.6442,125600.0
2014-09-08 10:00:00,20.43,20.47,20.41,20.41,74400.0,18.6442,18.6807,18.6259,18.6259,74400.0
2014-09-08 10:10:00,20.41,20.42,20.33,20.34,99600.0,18.6259,18.6351,18.5529,18.5621,99600.0
2014-09-08 10:20:00,20.34,20.35,20.31,20.34,227600.0,18.5621,18.5712,18.5347,18.5621,227600.0
2014-09-08 10:30:00,20.33,20.33,20.27,20.28,70800.0,18.5529,18.5529,18.4982,18.5073,70800.0
2014-09-08 10:40:00,20.31,20.34,20.31,20.34,94400.0,18.5347,18.5621,18.5347,18.5621,94400.0
2014-09-08 10:50:00,20.33,20.38,20.31,20.38,65200.0,18.5529,18.5986,18.5347,18.5986,65200.0
2014-09-08 11:00:00,20.37,20.4,20.35,20.39,64000.0,18.5894,18.6168,18.5712,18.6077,64000.0
2014-09-08 11:10:00,20.39,20.4,20.36,20.38,35600.0,18.6077,18.6168,18.5803,18.5986,35600.0
2014-09-08 11:20:00,20.39,20.43,20.39,20.41,66000.0,18.6077,18.6442,18.6077,18.6259,66000.0
2014-09-08 11:30:00,20.39,20.42,20.39,20.39,24000.0,18.6077,18.6351,18.6077,18.6077,24000.0
2014-09-08 11:40:00,20.39,20.4,20.36,20.36,70000.0,18.6077,18.6168,18.5803,18.5803,70000.0
2014-09-08 11:50:00,20.36,20.36,20.3,20.32,132400.0,18.5803,18.5803,18.5255,18.5438,132400.0
2014-09-08 12:00:00,20.31,20.34,20.3,20.33,68400.0,18.5347,18.5621,18.5255,18.5529,68400.0
2014-09-08 12:10:00,20.33,20.33,20.29,20.31,92000.0,18.5529,18.5529,18.5164,18.5347,92000.0
2014-09-08 12:20:00,20.31,20.33,20.3,20.33,39200.0,18.5347,18.5529,18.5255,18.5529,39200.0
2014-09-08 12:30:00,20.34,20.35,20.33,20.34,80800.0,18.5621,18.5712,18.5529,18.5621,80800.0
2014-09-08 12:40:00,20.34,20.36,20.33,20.34,70400.0,18.5621,18.5803,18.5529,18.5621,70400.0
2014-09-08 12:50:00,20.34,20.35,20.33,20.34,22800.0,18.5621,18.5712,18.5529,18.5621,22800.0
2014-09-08 13:00:00,20.35,20.35,20.29,20.3,98400.0,18.5712,18.5712,18.5164,18.5255,98400.0
2014-09-08 13:10:00,20.3,20.31,20.2,20.2,136000.0,18.5255,18.5347,18.4343,18.4343,136000.0
2014-09-08 13:20:00,20.19,20.23,20.18,20.18,158000.0,18.4252,18.4617,18.416,18.416,158000.0
2014-09-08 13:30:00,20.18,20.2,20.15,20.19,124000.0,18.416,18.4343,18.3887,18.4252,124000.0
2014-09-08 13:40:00,20.2,20.2,20.11,20.13,119600.0,18.4343,18.4343,18.3522,18.3704,119600.0
2014-09-08 13:50:00,20.13,20.16,20.11,20.16,104000.0,18.3704,18.3978,18.3522,18.3978,104000.0
2014-09-08 14:00:00,20.15,20.19,20.15,20.18,61600.0,18.3887,18.4252,18.3887,18.416,61600.0
2014-09-08 14:10:00,20.18,20.22,20.16,20.22,76800.0,18.416,18.4525,18.3978,18.4525,76800.0
2014-09-08 14:20:00,20.22,20.22,20.17,20.18,68800.0,18.4525,18.4525,18.4069,18.416,68800.0
2014-09-08 14:30:00,20.21,20.21,20.2,20.2,12800.0,18.4434,18.4434,18.4343,18.4343,12800.0
2014-09-08 14:40:00,20.19,20.21,20.19,20.21,23600.0,18.4252,18.4434,18.4252,18.4434,23600.0
2014-09-08 14:50:00,20.21,20.24,20.21,20.21,60000.0,18.4434,18.4708,18.4434,18.4434,60000.0
2014-09-08 15:00:00,20.22,20.27,20.22,20.25,116800.0,18.4525,18.4982,18.4525,18.4799,116800.0
2014-09-08 15:10:00,20.27,20.3,20.26,20.28,91200.0,18.4982,18.5255,18.489,18.5073,91200.0
2014-09-08 15:20:00,20.28,20.3,20.26,20.3,83600.0,18.5073,18.5255,18.489,18.5255,83600.0
2014-09-08 15:30:00,20.3,20.34,20.3,20.34,146000.0,18.5255,18.5621,18.5255,18.5621,146000.0
2014-09-08 15:40:00,20.34,20.34,20.29,20.31,248400.0,18.5621,18.5621,18.5164,18.5347,248400.0
2014-09-08 15:50:00,20.32,20.34,20.28,20.3,318800.0,18.5438,18.5621,18.5073,18.5255,318800.0
2014-09-09 09:30:00,20.25,20.25,20.06,20.12,357600.0,18.4799,18.4799,18.3065,18.3613,357600.0
2014-09-09 09:40:00,20.11,20.19,20.08,20.14,314000.0,18.3522,18.4252,18.3248,18.3795,314000.0
2014-09-09 09:50:00,20.14,20.14,20.04,20.04,272800.0,18.3795,18.3795,18.2883,18.2883,272800.0
2014-09-09 10:00:00,20.05,20.11,20.0,20.11,286400.0,18.2974,18.3522,18.2518,18.3522,286400.0
2014-09-09 10:10:00,20.11,20.11,20.04,20.06,219200.0,18.3522,18.3522,18.2883,18.3065,219200.0
2014-09-09 10:20:00,20.06,20.06,19.99,20.04,140800.0,18.3065,18.3065,18.2426,18.2883,140800.0
2014-09-09 10:30:00,20.08,20.08,20.0,20.01,145200.0,18.3248,18.3248,18.2518,18.2609,145200.0
2014-09-09 10:40:00,20.0,20.06,19.98,20.04,124000.0,18.2518,18.3065,18.2335,18.2883,124000.0
2014-09-09 10:50:00,20.04,20.09,20.04,20.06,208800.0,18.2883,18.3339,18.2883,18.3065,208800.0
2014-09-09 11:00:00,20.07,20.14,20.06,20.13,183200.0,18.3157,18.3795,18.3065,18.3704,183200.0
2014-09-09 11:10:00,20.12,20.17,20.12,20.16,138800.0,18.3613,18.4069,18.3613,18.3978,138800.0
2014-09-09 11:20:00,20.15,20.16,20.12,20.14,34000.0,18.3887,18.3978,18.3613,18.3795,34000.0
2014-09-09 11:30:00,20.14,20.15,20.13,20.13,27600.0,18.3795,18.3887,18.3704,18.3704,27600.0
2014-09-09 11:40:00,20.13,20.14,20.11,20.13,79600.0,18.3704,18.3795,18.3522,18.3704,79600.0
2014-09-09 11:50:00,20.14,20.14,20.08,20.11,78800.0,18.3795,18.3795,18.3248,18.3522,78800.0
2014-09-09 12:00:00,20.1,20.1,20.07,20.1,87200.0,18.343,18.343,18.3157,18.343,87200.0
2014-09-09 12:10:00,20.1,20.13,20.08,20.11,60400.0,18.343,18.3704,18.3248,18.3522,60400.0
2014-09-09 12:20:00,20.11,20.15,20.11,20.14,66400.0,18.3522,18.3887,18.3522,18.3795,66400.0
2014-09-09 12:30:00,20.15,20.15,20.11,20.12,48400.0,18.3887,18.3887,18.3522,18.3613,48400.0
2014-09-09 12:40:00,20.11,20.12,20.09,20.09,68800.0,18.3522,18.3613,18.3339,18.3339,68800.0
2014-09-09 12:50:00,20.09,20.1,20.06,20.08,102400.0,18.3339,18.343,18.3065,18.3248,102400.0
2014-09-09 13:00:00,20.07,20.11,20.01,20.01,104800.0,18.3157,18.3522,18.2609,18.2609,104800.0
2014-09-09 13:10:00,20.02,20.09,20.02,20.06,160000.0,18.27,18.3339,18.27,18.3065,160000.0
2014-09-09 13:20:00,20.07,20.07,20.03,20.07,65200.0,18.3157,18.3157,18.2791,18.3157,65200.0
2014-09-09 13:30:00,20.08,20.15,20.08,20.13,86000.0,18.3248,18.3887,18.3248,18.3704,86000.0
2014-09-09 13:40:00,20.15,20.25,20.12,20.25,290400.0,18.3887,18.4799,18.3613,18.4799,290400.0
2014-09-09 13:50:00,20.25,20.27,20.23,20.24,158400.0,18.4799,18.4982,18.4617,18.4708,158400.0
2014-09-09 14:00:00,20.25,20.25,20.14,20.15,262400.0,18.4799,18.4799,18.3795,18.3887,262400.0
2014-09-09 14:10:00,20.15,20.15,20.11,20.11,96400.0,18.3887,18.3887,18.3522,18.3522,96400.0
2014-09-09 14:20:00,20.12,20.12,20.04,20.04,92400.0,18.3613,18.3613,18.2883,18.2883,92400.0
2014-09-09 14:30:00,20.04,20.09,20.01,20.07,166400.0,18.2883,18.3339,18.2609,18.3157,166400.0
2014-09-09 14:40:00,20.08,20.08,19.99,19.99,244800.0,18.3248,18.3248,18.2426,18.2426,244800.0
2014-09-09 14:50:00,19.99,20.06,19.99,20.04,223200.0,18.2426,18.3065,18.2426,18.2883,223200.0
2014-09-09 15:00:00,20.02,20.03,19.87,19.88,515200.0,18.27,18.2791,18.1331,18.1423,515200.0
2014-09-09 15:10:00,19.88,19.93,19.84,19.85,255600.0,18.1423,18.1879,18.1058,18.1149,255600.0
2014-09-09 15:20:00,19.86,19.91,19.78,19.89,290800.0,18.124,18.1696,18.051,18.1514,290800.0
2014-09-09 15:30:00,19.89,19.91,19.87,19.87,134400.0,18.1514,18.1696,18.1331,18.1331,134400.0
2014-09-09 15:40:00,19.88,19.9,19.85,19.89,129600.0,18.1423,18.1605,18.1149,18.1514,129600.0
2014-09-09 15:50:00,19.89,19.92,19.88,19.9,300000.0,18.1514,18.1788,18.1423,18.1605,300000.0
2014-09-10 09:30:00,19.91,19.98,19.86,19.86,248400.0,18.1696,18.2335,18.124,18.124,248400.0
2014-09-10 09:40:00,19.86,19.9,19.81,19.88,561600.0,18.124,18.1605,18.0784,18.1423,561600.0
2014-09-10 09:50:00,19.89,19.89,19.78,19.8,98000.0,18.1514,18.1514,18.051,18.0693,98000.0
2014-09-10 10:00:00,19.81,19.86,19.77,19.86,94800.0,18.0784,18.124,18.0419,18.124,94800.0
2014-09-10 10:10:00,19.87,19.89,19.81,19.81,83600.0,18.1331,18.1514,18.0784,18.0784,83600.0
2014-09-10 10:20:00,19.82,19.87,19.78,19.86,97600.0,18.0875,18.1331,18.051,18.124,97600.0
2014-09-10 10:30:00,19.84,19.84,19.73,19.75,96400.0,18.1058,18.1058,18.0054,18.0236,96400.0
2014-09-10 10:40:00,19.75,19.85,19.74,19.81,58800.0,18.0236,18.1149,18.0145,18.0784,58800.0
2014-09-10 10:50:00,19.82,19.86,19.78,19.8,69600.0,18.0875,18.124,18.051,18.0693,69600.0
2014-09-10 11:00:00,19.8,19.81,19.76,19.8,79600.0,18.0693,18.0784,18.0328,18.0693,79600.0
2014-09-10 11:10:00,19.8,19.9,19.78,19.89,92800.0,18.0693,18.1605,18.051,18.1514,92800.0
2014-09-10 11:20:00,19.88,19.91,19.85,19.88,63200.0,18.1423,18.1696,18.1149,18.1423,63200.0
2014-09-10 11:30:00,19.91,19.96,19.89,19.96,82400.0,18.1696,18.2153,18.1514,18.2153,82400.0
2014-09-10 11:40:00,19.96,19.96,19.92,19.93,34400.0,18.2153,18.2153,18.1788,18.1879,34400.0
2014-09-10 11:50:00,19.93,19.96,19.93,19.94,17200.0,18.1879,18.2153,18.1879,18.197,17200.0
2014-09-10 12:00:00,19.94,19.94,19.9,19.92,70000.0,18.197,18.197,18.1605,18.1788,70000.0
2014-09-10 12:10:00,19.92,19.99,19.91,19.98,47200.0,18.1788,18.2426,18.1696,18.2335,47200.0
2014-09-10 12:20:00,19.97,20.04,19.97,20.01,222000.0,18.2244,18.2883,18.2244,18.2609,222000.0
2014-09-10 12:30:00,20.01,20.03,19.99,19.99,44400.0,18.2609,18.2791,18.2426,18.2426,44400.0
2014-09-10 12:40:00,20.01,20.03,19.99,20.01,32800.0,18.2609,18.2791,18.2426,18.2609,32800.0
2014-09-10 12:50:00,20.02,20.03,19.97,19.98,44400.0,18.27,18.2791,18.2244,18.2335,44400.0
2014-09-10 13:00:00,19.99,20.12,19.99,20.11,120000.0,18.2426,18.3613,18.2426,18.3522,120000.0
2014-09-10 13:10:00,20.11,20.15,20.1,20.1,50000.0,18.3522,18.3887,18.343,18.343,50000.0
2014-09-10 13:20:00,20.1,20.1,20.07,20.09,134000.0,18.343,18.343,18.3157,18.3339,134000.0
2014-09-10 13:30:00,20.1,20.1,20.04,20.05,98000.0,18.343,18.343,18.2883,18.2974,98000.0
2014-09-10 13:40:00,20.04,20.09,20.04,20.09,36400.0,18.2883,18.3339,18.2883,18.3339,36400.0
2014-09-10 13:50:00,20.08,20.1,20.06,20.06,43600.0,18.3248,18.343,18.3065,18.3065,43600.0
2014-09-10 14:00:00,20.07,20.11,20.04,20.04,44400.0,18.3157,18.3522,18.2883,18.2883,44400.0
2014-09-10 14:10:00,20.05,20.07,20.05,20.06,11600.0,18.2974,18.3157,18.2974,18.3065,11600.0
2014-09-10 14:20:00,20.05,20.08,20.05,20.07,34000.0,18.2974,18.3248,18.2974,18.3157,34000.0
2014-09-10 14:30:00,20.07,20.07,20.02,20.03,51600.0,18.3157,18.3157,18.27,18.2791,51600.0
2014-09-10 14:40:00,20.03,20.06,20.03,20.05,10800.0,18.2791,18.3065,18.2791,18.2974,10800.0
2014-09-10 14:50:00,20.06,20.07,20.02,20.03,59600.0,18.3065,18.3157,18.27,18.2791,59600.0
2014-09-10 15:00:00,20.04,20.16,20.04,20.16,218000.0,18.2883,18.3978,18.2883,18.3978,218000.0
2014-09-10 15:10:00,20.15,20.16,20.12,20.15,131600.0,18.3887,18.3978,18.3613,18.3887,131600.0
2014-09-10 15:20:00,20.14,20.14,20.11,20.12,116400.0,18.3795,18.3795,18.3522,18.3613,116400.0
2014-09-10 15:30:00,20.12,20.15,20.12,20.14,58400.0,18.3613,18.3887,18.3613,18.3795,58400.0
2014-09-10 15:40:00,20.14,20.14,20.1,20.12,136800.0,18.3795,18.3795,18.343,18.3613,136800.0
2014-09-10 15:50:00,20.13,20.14,20.12,20.12,267600.0,18.3704,18.3795,18.3613,18.3613,267600.0
2014-09-11 09:30:00,19.87,20.0,19.86,19.98,266000.0,18.1331,18.2518,18.124,18.2335,266000.0
2014-09-11 09:40:00,19.99,20.0,19.96,20.0,62400.0,18.2426,18.2518,18.2153,18.2518,62400.0
2014-09-11 09:50:00,20.0,20.07,19.97,20.07,89600.0,18.2518,18.3157,18.2244,18.3157,89600.0
2014-09-11 10:00:00,20.06,20.08,20.03,20.03,177200.0,18.3065,18.3248,18.2791,18.2791,177200.0
2014-09-11 10:10:00,20.03,20.06,19.99,20.06,48800.0,18.2791,18.3065,18.2426,18.3065,48800.0
2014-09-11 10:20:00,20.05,20.06,19.97,19.97,56000.0,18.2974,18.3065,18.2244,18.2244,56000.0
2014-09-11 10:30:00,19.97,19.97,19.85,19.88,102000.0,18.2244,18.2244,18.1149,18.1423,102000.0
2014-09-11 10:40:00,19.87,19.91,19.84,19.9,78400.0,18.1331,18.1696,18.1058,18.1605,78400.0
2014-09-11 10:50:00,19.9,19.96,19.88,19.94,85600.0,18.1605,18.2153,18.1423,18.197,85600.0
2014-09-11 11:00:00,19.95,20.02,19.95,19.99,110800.0,18.2061,18.27,18.2061,18.2426,110800.0
2014-09-11 11:10:00,19.99,20.07,19.99,20.05,56800.0,18.2426,18.3157,18.2426,18.2974,56800.0
2014-09-11 11:20:00,20.06,20.07,20.03,20.03,32400.0,18.3065,18.3157,18.2791,18.2791,32400.0
2014-09-11 11:30:00,20.04,20.09,20.04,20.07,28400.0,18.2883,18.3339,18.2883,18.3157,28400.0
2014-09-11 11:40:00,20.05,20.06,20.02,20.05,46400.0,18.2974,18.3065,18.27,18.2974,46400.0
2014-09-11 11:50:00,20.06,20.07,20.05,20.06,21200.0,18.3065,18.3157,18.2974,18.3065,21200.0
2014-09-11 12:00:00,20.05,20.09,20.04,20.05,67600.0,18.2974,18.3339,18.2883,18.2974,67600.0
2014-09-11 12:10:00,20.04,20.05,20.02,20.05,54800.0,18.2883,18.2974,18.27,18.2974,54800.0
2014-09-11 12:20:00,20.04,20.13,20.04,20.13,94800.0,18.2883,18.3704,18.2883,18.3704,94800.0
2014-09-11 12:30:00,20.13,20.13,20.09,20.1,65200.0,18.3704,18.3704,18.3339,18.343,65200.0
2014-09-11 12:40:00,20.09,20.1,20.08,20.08,44400.0,18.3339,18.343,18.3248,18.3248,44400.0
2014-09-11 12:50:00,20.07,20.09,20.03,20.06,50800.0,18.3157,18.3339,18.2791,18.3065,50800.0
2014-09-11 13:00:00,20.06,20.09,20.06,20.07,38800.0,18.3065,18.3339,18.3065,18.3157,38800.0
2014-09-11 13:10:00,20.08,20.09,20.06,20.06,17200.0,18.3248,18.3339,18.3065,18.3065,17200.0
2014-09-11 13:20:00,20.04,20.05,19.96,19.99,100400.0,18.2883,18.2974,18.2153,18.2426,100400.0
2014-09-11 13:30:00,20.0,20.02,19.99,20.01,18800.0,18.2518,18.27,18.2426,18.2609,18800.0
2014-09-11 13:40:00,20.0,20.03,20.0,20.0,15200.0,18.2518,18.2791,18.2518,18.2518,15200.0
2014-09-11 13:50:00,20.0,20.02,19.97,19.99,53200.0,18.2518,18.27,18.2244,18.2426,53200.0
2014-09-11 14:00:00,20.01,20.08,20.01,20.07,156400.0,18.2609,18.3248,18.2609,18.3157,156400.0
2014-09-11 14:10:00,20.06,20.08,20.06,20.06,12800.0,18.3065,18.3248,18.3065,18.3065,12800.0
2014-09-11 14:20:00,20.06,20.12,20.06,20.11,121200.0,18.3065,18.3613,18.3065,18.3522,121200.0
2014-09-11 14:30:00,20.12,20.16,20.11,20.11,61200.0,18.3613,18.3978,18.3522,18.3522,61200.0
2014-09-11 14:40:00,20.11,20.14,20.11,20.13,44800.0,18.3522,18.3795,18.3522,18.3704,44800.0
2014-09-11 14:50:00,20.12,20.12,20.11,20.11,55200.0,18.3613,18.3613,18.3522,18.3522,55200.0
2014-09-11 15:00:00,20.12,20.13,20.08,20.08,56000.0,18.3613,18.3704,18.3248,18.3248,56000.0
2014-09-11 15:10:00,20.08,20.12,20.08,20.12,65600.0,18.3248,18.3613,18.3248,18.3613,65600.0
2014-09-11 15:20:00,20.14,20.16,20.14,20.14,26000.0,18.3795,18.3978,18.3795,18.3795,26000.0
2014-09-11 15:30:00,20.14,20.14,20.11,20.12,53600.0,18.3795,18.3795,18.3522,18.3613,53600.0
2014-09-11 15:40:00,20.13,20.18,20.13,20.16,96000.0,18.3704,18.416,18.3704,18.3978,96000.0
2014-09-11 15:50:00,20.17,20.2,20.15,20.19,326400.0,18.4069,18.4343,18.3887,18.4252,326400.0
2014-09-12 09:30:00,20.13,20.13,20.02,20.02,311600.0,18.3704,18.3704,18.27,18.27,311600.0
2014-09-12 09:40:00,20.0,20.03,19.98,20.03,314400.0,18.2518,18.2791,18.2335,18.2791,314400.0
2014-09-12 09:50:00,20.03,20.04,19.95,19.95,270400.0,18.2791,18.2883,18.2061,18.2061,270400.0
2014-09-12 10:00:00,19.97,20.0,19.87,19.96,304400.0,18.2244,18.2518,18.1331,18.2153,304400.0
2014-09-12 10:10:00,19.99,20.06,19.97,20.04,123600.0,18.2426,18.3065,18.2244,18.2883,123600.0
2014-09-12 10:20:00,20.05,20.05,20.0,20.02,84000.0,18.2974,18.2974,18.2518,18.27,84000.0
2014-09-12 10:30:00,20.02,20.05,20.0,20.0,178800.0,18.27,18.2974,18.2518,18.2518,178800.0
2014-09-12 10:40:00,20.0,20.02,19.95,19.99,35200.0,18.2518,18.27,18.2061,18.2426,35200.0
2014-09-12 10:50:00,19.99,20.08,19.98,20.05,126800.0,18.2426,18.3248,18.2335,18.2974,126800.0
2014-09-12 11:00:00,20.05,20.06,20.04,20.05,58400.0,18.2974,18.3065,18.2883,18.2974,58400.0
2014-09-12 11:10:00,20.05,20.06,19.98,20.0,81600.0,18.2974,18.3065,18.2335,18.2518,81600.0
2014-09-12 11:20:00,19.99,20.0,19.96,19.99,84000.0,18.2426,18.2518,18.2153,18.2426,84000.0
2014-09-12 11:30:00,19.98,19.98,19.94,19.95,152400.0,18.2335,18.2335,18.197,18.2061,152400.0
2014-09-12 11:40:00,19.96,19.99,19.92,19.92,64800.0,18.2153,18.2426,18.1788,18.1788,64800.0
2014-09-12 11:50:00,19.91,19.95,19.89,19.94,151600.0,18.1696,18.2061,18.1514,18.197,151600.0
2014-09-12 12:00:00,19.93,19.94,19.9,19.93,65200.0,18.1879,18.197,18.1605,18.1879,65200.0
2014-09-12 12:10:00,19.93,19.96,19.93,19.94,49600.0,18.1879,18.2153,18.1879,18.197,49600.0
2014-09-12 12:20:00,19.94,19.94,19.9,19.93,61600.0,18.197,18.197,18.1605,18.1879,61600.0
2014-09-12 12:30:00,19.92,19.92,19.82,19.83,203600.0,18.1788,18.1788,18.0875,18.0966,203600.0
2014-09-12 12:40:00,19.84,19.89,19.84,19.88,55200.0,18.1058,18.1514,18.1058,18.1423,55200.0
2014-09-12 12:50:00,19.89,19.89,19.84,19.86,68000.0,18.1514,18.1514,18.1058,18.124,68000.0
2014-09-12 13:00:00,19.85,19.88,19.84,19.86,63200.0,18.1149,18.1423,18.1058,18.124,63200.0
2014-09-12 13:10:00,19.84,19.86,19.78,19.79,97200.0,18.1058,18.124,18.051,18.0601,97200.0
2014-09-12 13:20:00,19.79,19.8,19.73,19.78,220400.0,18.0601,18.0693,18.0054,18.051,220400.0
2014-09-12 13:30:00,19.78,19.79,19.73,19.75,124800.0,18.051,18.0601,18.0054,18.0236,124800.0
2014-09-12 13:40:00,19.75,19.8,19.71,19.77,209200.0,18.0236,18.0693,17.9871,18.0419,209200.0
2014-09-12 13:50:00,19.78,19.8,19.76,19.78,96000.0,18.051,18.0693,18.0328,18.051,96000.0
2014-09-12 14:00:00,19.78,19.81,19.75,19.81,114000.0,18.051,18.0784,18.0236,18.0784,114000.0
2014-09-12 14:10:00,19.8,19.85,19.8,19.8,99600.0,18.0693,18.1149,18.0693,18.0693,99600.0
2014-09-12 14:20:00,19.81,19.81,19.75,19.75,16400.0,18.0784,18.0784,18.0236,18.0236,16400.0
2014-09-12 14:30:00,19.75,19.78,19.72,19.72,64800.0,18.0236,18.051,17.9962,17.9962,64800.0
2014-09-12 14:40:00,19.71,19.75,19.67,19.74,175200.0,17.9871,18.0236,17.9506,18.0145,175200.0
2014-09-12 14:50:00,19.75,19.75,19.7,19.7,65600.0,18.0236,18.0236,17.978,17.978,65600.0
2014-09-12 15:00:00,19.71,19.78,19.67,19.77,132400.0,17.9871,18.051,17.9506,18.0419,132400.0
2014-09-12 15:10:00,19.77,19.83,19.75,19.83,128800.0,18.0419,18.0966,18.0236,18.0966,128800.0
2014-09-12 15:20:00,19.84,19.86,19.8,19.82,92800.0,18.1058,18.124,18.0693,18.0875,92800.0
2014-09-12 15:30:00,19.82,19.85,19.82,19.84,123200.0,18.0875,18.1149,18.0875,18.1058,123200.0
2014-09-12 15:40:00,19.83,19.84,19.78,19.82,142000.0,18.0966,18.1058,18.051,18.0875,142000.0
2014-09-12 15:50:00,19.83,19.85,19.82,19.84,306800.0,18.0966,18.1149,18.0875,18.1058,306800.0
2014-09-15 09:30:00,19.84,19.84,19.72,19.74,263600.0,18.1058,18.1058,17.9962,18.0145,263600.0
2014-09-15 09:40:00,19.73,19.78,19.63,19.65,178800.0,18.0054,18.051,17.9141,17.9324,178800.0
2014-09-15 09:50:00,19.65,19.69,19.62,19.68,94800.0,17.9324,17.9689,17.905,17.9597,94800.0
2014-09-15 10:00:00,19.66,19.73,19.61,19.71,86800.0,17.9415,18.0054,17.8959,17.9871,86800.0
2014-09-15 10:10:00,19.71,19.78,19.71,19.77,118400.0,17.9871,18.051,17.9871,18.0419,118400.0
2014-09-15 10:20:00,19.76,19.8,19.72,19.8,119200.0,18.0328,18.0693,17.9962,18.0693,119200.0
2014-09-15 10:30:00,19.8,19.81,19.74,19.75,62000.0,18.0693,18.0784,18.0145,18.0236,62000.0
2014-09-15 10:40:00,19.78,19.79,19.68,19.71,80000.0,18.051,18.0601,17.9597,17.9871,80000.0
2014-09-15 10:50:00,19.71,19.77,19.7,19.76,56800.0,17.9871,18.0419,17.978,18.0328,56800.0
2014-09-15 11:00:00,19.75,19.77,19.71,19.72,30000.0,18.0236,18.0419,17.9871,17.9962,30000.0
2014-09-15 11:10:00,19.74,19.78,19.69,19.69,45600.0,18.0145,18.051,17.9689,17.9689,45600.0
2014-09-15 11:20:00,19.68,19.69,19.66,19.68,42000.0,17.9597,17.9689,17.9415,17.9597,42000.0
2014-09-15 11:30:00,19.68,19.72,19.67,19.7,32000.0,17.9597,17.9962,17.9506,17.978,32000.0
2014-09-15 11:40:00,19.7,19.71,19.65,19.66,24400.0,17.978,17.9871,17.9324,17.9415,24400.0
2014-09-15 11:50:00,19.68,19.69,19.65,19.67,37200.0,17.9597,17.9689,17.9324,17.9506,37200.0
2014-09-15 12:00:00,19.66,19.68,19.63,19.67,32800.0,17.9415,17.9597,17.9141,17.9506,32800.0
2014-09-15 12:10:00,19.67,19.69,19.66,19.67,34800.0,17.9506,17.9689,17.9415,17.9506,34800.0
2014-09-15 12:20:00,19.66,19.74,19.65,19.72,53600.0,17.9415,18.0145,17.9324,17.9962,53600.0
2014-09-15 12:30:00,19.71,19.71,19.69,19.7,25600.0,17.9871,17.9871,17.9689,17.978,25600.0
2014-09-15 12:40:00,19.7,19.76,19.68,19.76,30400.0,17.978,18.0328,17.9597,18.0328,30400.0
2014-09-15 12:50:00,19.76,19.77,19.75,19.76,39200.0,18.0328,18.0419,18.0236,18.0328,39200.0
2014-09-15 13:00:00,19.76,19.8,19.75,19.78,110400.0,18.0328,18.0693,18.0236,18.051,110400.0
2014-09-15 13:10:00,19.79,19.79,19.75,19.78,12000.0,18.0601,18.0601,18.0236,18.051,12000.0
2014-09-15 13:20:00,19.76,19.77,19.74,19.74,33600.0,18.0328,18.0419,18.0145,18.0145,33600.0
2014-09-15 13:30:00,19.74,19.76,19.73,19.75,10400.0,18.0145,18.0328,18.0054,18.0236,10400.0
2014-09-15 13:40:00,19.74,19.77,19.74,19.74,18400.0,18.0145,18.0419,18.0145,18.0145,18400.0
2014-09-15 13:50:00,19.73,19.73,19.67,19.68,26000.0,18.0054,18.0054,17.9506,17.9597,26000.0
2014-09-15 14:00:00,19.68,19.71,19.67,19.71,47600.0,17.9597,17.9871,17.9506,17.9871,47600.0
2014-09-15 14:10:00,19.71,19.71,19.69,19.71,11600.0,17.9871,17.9871,17.9689,17.9871,11600.0
2014-09-15 14:20:00,19.72,19.82,19.71,19.82,111200.0,17.9962,18.0875,17.9871,18.0875,111200.0
2014-09-15 14:30:00,19.83,19.89,19.81,19.87,120400.0,18.0966,18.1514,18.0784,18.1331,120400.0
2014-09-15 14:40:00,19.86,19.86,19.82,19.82,22800.0,18.124,18.124,18.0875,18.0875,22800.0
2014-09-15 14:50:00,19.8,19.83,19.79,19.8,18400.0,18.0693,18.0966,18.0601,18.0693,18400.0
2014-09-15 15:00:00,19.82,19.84,19.82,19.83,8000.0,18.0875,18.1058,18.0875,18.0966,8000.0
2014-09-15 15:10:00,19.81,19.81,19.78,19.79,46800.0,18.0784,18.0784,18.051,18.0601,46800.0
2014-09-15 15:20:00,19.79,19.82,19.79,19.8,52800.0,18.0601,18.0875,18.0601,18.0693,52800.0
2014-09-15 15:30:00,19.81,19.82,19.78,19.8,31200.0,18.0784,18.0875,18.051,18.0693,31200.0
2014-09-15 15:40:00,19.8,19.8,19.78,19.78,51200.0,18.0693,18.0693,18.051,18.051,51200.0
2014-09-15 15:50:00,19.77,19.79,19.76,19.78,61200.0,18.0419,18.0601,18.0328,18.051,61200.0
2014-09-16 09:30:00,19.68,19.74,19.65,19.7,181200.0,17.9597,18.0145,17.9324,17.978,181200.0
2014-09-16 09:40:00,19.7,19.78,19.7,19.78,177600.0,17.978,18.051,17.978,18.051,177600.0
2014-09-16 09:50:00,19.8,19.87,19.8,19.86,138400.0,18.0693,18.1331,18.0693,18.124,138400.0
2014-09-16 10:00:00,19.86,19.91,19.85,19.86,146400.0,18.124,18.1696,18.1149,18.124,146400.0
2014-09-16 10:10:00,19.89,19.95,19.89,19.9,72400.0,18.1514,18.2061,18.1514,18.1605,72400.0
2014-09-16 10:20:00,19.9,19.92,19.87,19.89,23200.0,18.1605,18.1788,18.1331,18.1514,23200.0
2014-09-16 10:30:00,19.91,19.92,19.86,19.89,69200.0,18.1696,18.1788,18.124,18.1514,69200.0
2014-09-16 10:40:00,19.89,19.92,19.85,19.92,146000.0,18.1514,18.1788,18.1149,18.1788,146000.0
2014-09-16 10:50:00,19.9,19.92,19.85,19.86,187200.0,18.1605,18.1788,18.1149,18.124,187200.0
2014-09-16 11:00:00,19.86,19.86,19.81,19.82,113600.0,18.124,18.124,18.0784,18.0875,113600.0
2014-09-16 11:10:00,19.82,19.84,19.81,19.81,47200.0,18.0875,18.1058,18.0784,18.0784,47200.0
2014-09-16 11:20:00,19.83,19.98,19.83,19.97,827600.0,18.0966,18.2335,18.0966,18.2244,827600.0
2014-09-16 11:30:00,19.97,20.05,19.97,20.03,325200.0,18.2244,18.2974,18.2244,18.2791,325200.0
2014-09-16 11:40:00,20.04,20.08,20.02,20.08,115600.0,18.2883,18.3248,18.27,18.3248,115600.0
2014-09-16 11:50:00,20.08,20.19,20.08,20.15,264000.0,18.3248,18.4252,18.3248,18.3887,264000.0
2014-09-16 12:00:00,20.15,20.15,20.11,20.11,102400.0,18.3887,18.3887,18.3522,18.3522,102400.0
2014-09-16 12:10:00,20.1,20.16,20.1,20.16,77200.0,18.343,18.3978,18.343,18.3978,77200.0
2014-09-16 12:20:00,20.16,20.24,20.16,20.21,135200.0,18.3978,18.4708,18.3978,18.4434,135200.0
2014-09-16 12:30:00,20.2,20.24,20.2,20.23,61600.0,18.4343,18.4708,18.4343,18.4617,61600.0
2014-09-16 12:40:00,20.21,20.22,20.18,20.19,166800.0,18.4434,18.4525,18.416,18.4252,166800.0
2014-09-16 12:50:00,20.21,20.21,20.18,20.18,166000.0,18.4434,18.4434,18.416,18.416,166000.0
2014-09-16 13:00:00,20.2,20.25,20.19,20.23,196000.0,18.4343,18.4799,18.4252,18.4617,196000.0
2014-09-16 13:10:00,20.24,20.28,20.22,20.28,170000.0,18.4708,18.5073,18.4525,18.5073,170000.0
2014-09-16 13:20:00,20.28,20.3,20.27,20.27,333600.0,18.5073,18.5255,18.4982,18.4982,333600.0
2014-09-16 13:30:00,20.29,20.33,20.28,20.33,326000.0,18.5164,18.5529,18.5073,18.5529,326000.0
2014-09-16 13:40:00,20.32,20.32,20.3,20.3,24400.0,18.5438,18.5438,18.5255,18.5255,24400.0
2014-09-16 13:50:00,20.3,20.31,20.29,20.29,68400.0,18.5255,18.5347,18.5164,18.5164,68400.0
2014-09-16 14:00:00,20.3,20.31,20.28,20.3,133200.0,18.5255,18.5347,18.5073,18.5255,133200.0
2014-09-16 14:10:00,20.31,20.32,20.29,20.3,87200.0,18.5347,18.5438,18.5164,18.5255,87200.0
2014-09-16 14:20:00,20.29,20.33,20.29,20.31,88000.0,18.5164,18.5529,18.5164,18.5347,88000.0
2014-09-16 14:30:00,20.31,20.33,20.31,20.31,29600.0,18.5347,18.5529,18.5347,18.5347,29600.0
2014-09-16 14:40:00,20.31,20.31,20.29,20.3,81200.0,18.5347,18.5347,18.5164,18.5255,81200.0
2014-09-16 14:50:00,20.29,20.3,20.27,20.28,71600.0,18.5164,18.5255,18.4982,18.5073,71600.0
2014-09-16 15:00:00,20.28,20.31,20.27,20.3,248400.0,18.5073,18.5347,18.4982,18.5255,248400.0
2014-09-16 15:10:00,20.3,20.3,20.27,20.29,46800.0,18.5255,18.5255,18.4982,18.5164,46800.0
2014-09-16 15:20:00,20.29,20.29,20.24,20.24,62400.0,18.5164,18.5164,18.4708,18.4708,62400.0
2014-09-16 15:30:00,20.24,20.25,20.24,20.25,86000.0,18.4708,18.4799,18.4708,18.4799,86000.0
2014-09-16 15:40:00,20.25,20.27,20.24,20.27,125600.0,18.4799,18.4982,18.4708,18.4982,125600.0
2014-09-16 15:50:00,20.27,20.27,20.23,20.24,389200.0,18.4982,18.4982,18.4617,18.4708,389200.0
2014-09-17 09:30:00,20.33,20.38,20.3,20.35,268800.0,18.5529,18.5986,18.5255,18.5712,268800.0
2014-09-17 09:40:00,20.34,20.39,20.33,20.36,146400.0,18.5621,18.6077,18.5529,18.5803,146400.0
2014-09-17 09:50:00,20.36,20.39,20.34,20.38,97200.0,18.5803,18.6077,18.5621,18.5986,97200.0
2014-09-17 10:00:00,20.37,20.41,20.33,20.34,91200.0,18.5894,18.6259,18.5529,18.5621,91200.0
2014-09-17 10:10:00,20.34,20.34,20.32,20.34,29200.0,18.5621,18.5621,18.5438,18.5621,29200.0
2014-09-17 10:20:00,20.33,20.36,20.33,20.35,30800.0,18.5529,18.5803,18.5529,18.5712,30800.0
2014-09-17 10:30:00,20.34,20.34,20.28,20.29,55200.0,18.5621,18.5621,18.5073,18.5164,55200.0
2014-09-17 10:40:00,20.29,20.31,20.27,20.31,55600.0,18.5164,18.5347,18.4982,18.5347,55600.0
2014-09-17 10:50:00,20.3,20.3,20.26,20.29,53200.0,18.5255,18.5255,18.489,18.5164,53200.0
2014-09-17 11:00:00,20.28,20.32,20.28,20.3,67200.0,18.5073,18.5438,18.5073,18.5255,67200.0
2014-09-17 11:10:00,20.29,20.32,20.29,20.31,30000.0,18.5164,18.5438,18.5164,18.5347,30000.0
2014-09-17 11:20:00,20.3,20.31,20.28,20.31,23200.0,18.5255,18.5347,18.5073,18.5347,23200.0
2014-09-17 11:30:00,20.3,20.3,20.23,20.27,102400.0,18.5255,18.5255,18.4617,18.4982,102400.0
2014-09-17 11:40:00,20.27,20.27,20.27,20.27,3600.0,18.4982,18.4982,18.4982,18.4982,3600.0
2014-09-17 11:50:00,20.26,20.29,20.26,20.26,14000.0,18.489,18.5164,18.489,18.489,14000.0
2014-09-17 12:00:00,20.26,20.28,20.26,20.27,136000.0,18.489,18.5073,18.489,18.4982,136000.0
2014-09-17 12:10:00,20.26,20.26,20.24,20.25,40400.0,18.489,18.489,18.4708,18.4799,40400.0
2014-09-17 12:20:00,20.24,20.24,20.18,20.2,82800.0,18.4708,18.4708,18.416,18.4343,82800.0
2014-09-17 12:30:00,20.2,20.23,20.19,20.23,68000.0,18.4343,18.4617,18.4252,18.4617,68000.0
2014-09-17 12:40:00,20.23,20.25,20.23,20.24,73600.0,18.4617,18.4799,18.4617,18.4708,73600.0
2014-09-17 12:50:00,20.22,20.24,20.22,20.22,23600.0,18.4525,18.4708,18.4525,18.4525,23600.0
2014-09-17 13:00:00,20.21,20.22,20.18,20.18,14400.0,18.4434,18.4525,18.416,18.416,14400.0
2014-09-17 13:10:00,20.2,20.22,20.2,20.2,109200.0,18.4343,18.4525,18.4343,18.4343,109200.0
2014-09-17 13:20:00,20.21,20.21,20.18,20.18,26400.0,18.4434,18.4434,18.416,18.416,26400.0
2014-09-17 13:30:00,20.18,20.19,20.17,20.19,22000.0,18.416,18.4252,18.4069,18.4252,22000.0
2014-09-17 13:40:00,20.19,20.25,20.19,20.25,100400.0,18.4252,18.4799,18.4252,18.4799,100400.0
2014-09-17 13:50:00,20.24,20.32,20.24,20.3,127600.0,18.4708,18.5438,18.4708,18.5255,127600.0
2014-09-17 14:00:00,20.31,20.43,20.02,20.25,591600.0,18.5347,18.6442,18.27,18.4799,591600.0
2014-09-17 14:10:00,20.25,20.45,20.25,20.4,526400.0,18.4799,18.6624,18.4799,18.6168,526400.0
2014-09-17 14:20:00,20.41,20.51,20.37,20.49,456400.0,18.6259,18.7172,18.5894,18.6989,456400.0
2014-09-17 14:30:00,20.49,20.49,20.38,20.39,214400.0,18.6989,18.6989,18.5986,18.6077,214400.0
2014-09-17 14:40:00,20.41,20.44,20.31,20.39,381600.0,18.6259,18.6533,18.5347,18.6077,381600.0
2014-09-17 14:50:00,20.4,20.47,20.38,20.45,168800.0,18.6168,18.6807,18.5986,18.6624,168800.0
2014-09-17 15:00:00,20.46,20.58,20.43,20.55,307200.0,18.6716,18.7811,18.6442,18.7537,307200.0
2014-09-17 15:10:00,20.55,20.6,20.53,20.54,273600.0,18.7537,18.7993,18.7354,18.7446,273600.0
2014-09-17 15:20:00,20.55,20.55,20.39,20.49,339200.0,18.7537,18.7537,18.6077,18.6989,339200.0
2014-09-17 15:30:00,20.48,20.48,20.31,20.32,153600.0,18.6898,18.6898,18.5347,18.5438,153600.0
2014-09-17 15:40:00,20.32,20.35,20.25,20.28,168400.0,18.5438,18.5712,18.4799,18.5073,168400.0
2014-09-17 15:50:00,20.27,20.34,20.27,20.31,195600.0,18.4982,18.5621,18.4982,18.5347,195600.0
2014-09-18 09:30:00,20.5,20.51,20.43,20.45,234800.0,18.7081,18.7172,18.6442,18.6624,234800.0
2014-09-18 09:40:00,20.45,20.51,20.44,20.49,164400.0,18.6624,18.7172,18.6533,18.6989,164400.0
2014-09-18 09:50:00,20.48,20.55,20.47,20.54,205200.0,18.6898,18.7537,18.6807,18.7446,205200.0
2014-09-18 10:00:00,20.5,20.58,20.5,20.58,129600.0,18.7081,18.7811,18.7081,18.7811,129600.0
2014-09-18 10:10:00,20.59,20.6,20.54,20.55,174000.0,18.7902,18.7993,18.7446,18.7537,174000.0
2014-09-18 10:20:00,20.56,20.57,20.47,20.48,184800.0,18.7628,18.7719,18.6807,18.6898,184800.0
2014-09-18 10:30:00,20.47,20.59,20.47,20.59,152800.0,18.6807,18.7902,18.6807,18.7902,152800.0
2014-09-18 10:40:00,20.59,20.64,20.57,20.61,165200.0,18.7902,18.8358,18.7719,18.8085,165200.0
2014-09-18 10:50:00,20.62,20.62,20.56,20.56,90400.0,18.8176,18.8176,18.7628,18.7628,90400.0
2014-09-18 11:00:00,20.57,20.58,20.55,20.58,72800.0,18.7719,18.7811,18.7537,18.7811,72800.0
2014-09-18 11:10:00,20.58,20.59,20.56,20.56,52400.0,18.7811,18.7902,18.7628,18.7628,52400.0
2014-09-18 11:20:00,20.56,20.6,20.56,20.57,69200.0,18.7628,18.7993,18.7628,18.7719,69200.0
2014-09-18 11:30:00,20.57,20.61,20.55,20.56,72400.0,18.7719,18.8085,18.7537,18.7628,72400.0
2014-09-18 11:40:00,20.57,20.57,20.54,20.55,37600.0,18.7719,18.7719,18.7446,18.7537,37600.0
2014-09-18 11:50:00,20.53,20.54,20.51,20.53,45600.0,18.7354,18.7446,18.7172,18.7354,45600.0
2014-09-18 12:00:00,20.54,20.56,20.54,20.55,118400.0,18.7446,18.7628,18.7446,18.7537,118400.0
2014-09-18 12:10:00,20.55,20.56,20.55,20.55,19600.0,18.7537,18.7628,18.7537,18.7537,19600.0
2014-09-18 12:20:00,20.55,20.58,20.55,20.57,82800.0,18.7537,18.7811,18.7537,18.7719,82800.0
2014-09-18 12:30:00,20.56,20.59,20.56,20.59,41600.0,18.7628,18.7902,18.7628,18.7902,41600.0
2014-09-18 12:40:00,20.57,20.59,20.57,20.59,13600.0,18.7719,18.7902,18.7719,18.7902,13600.0
2014-09-18 12:50:00,20.59,20.59,20.55,20.58,29200.0,18.7902,18.7902,18.7537,18.7811,29200.0
2014-09-18 13:00:00,20.58,20.59,20.58,20.58,14800.0,18.7811,18.7902,18.7811,18.7811,14800.0
2014-09-18 13:10:00,20.57,20.58,20.57,20.58,12400.0,18.7719,18.7811,18.7719,18.7811,12400.0
2014-09-18 13:20:00,20.57,20.57,20.55,20.56,18000.0,18.7719,18.7719,18.7537,18.7628,18000.0
2014-09-18 13:30:00,20.56,20.57,20.55,20.57,18800.0,18.7628,18.7719,18.7537,18.7719,18800.0
2014-09-18 13:40:00,20.57,20.58,20.56,20.56,39200.0,18.7719,18.7811,18.7628,18.7628,39200.0
2014-09-18 13:50:00,20.56,20.56,20.54,20.55,16400.0,18.7628,18.7628,18.7446,18.7537,16400.0
2014-09-18 14:00:00,20.57,20.59,20.56,20.59,33600.0,18.7719,18.7902,18.7628,18.7902,33600.0
2014-09-18 14:10:00,20.6,20.61,20.57,20.57,26400.0,18.7993,18.8085,18.7719,18.7719,26400.0
2014-09-18 14:20:00,20.57,20.57,20.54,20.56,17600.0,18.7719,18.7719,18.7446,18.7628,17600.0
2014-09-18 14:30:00,20.56,20.58,20.55,20.58,59200.0,18.7628,18.7811,18.7537,18.7811,59200.0
2014-09-18 14:40:00,20.56,20.58,20.55,20.56,17200.0,18.7628,18.7811,18.7537,18.7628,17200.0
2014-09-18 14:50:00,20.56,20.56,20.55,20.55,257600.0,18.7628,18.7628,18.7537,18.7537,257600.0
2014-09-18 15:00:00,20.54,20.58,20.53,20.58,122000.0,18.7446,18.7811,18.7354,18.7811,122000.0
2014-09-18 15:10:00,20.58,20.6,20.57,20.6,66800.0,18.7811,18.7993,18.7719,18.7993,66800.0
2014-09-18 15:20:00,20.6,20.61,20.59,20.61,28000.0,18.7993,18.8085,18.7902,18.8085,28000.0
2014-09-18 15:30:00,20.61,20.65,20.6,20.65,202800.0,18.8085,18.845,18.7993,18.845,202800.0
2014-09-18 15:40:00,20.64,20.64,20.61,20.62,259200.0,18.8358,18.8358,18.8085,18.8176,259200.0
2014-09-18 15:50:00,20.62,20.63,20.6,20.63,360800.0,18.8176,18.8267,18.7993,18.8267,360800.0
2014-09-19 09:30:00,20.83,20.9,20.79,20.83,773600.0,19.0092,19.0731,18.9727,19.0092,773600.0
2014-09-19 09:40:00,20.8,20.83,20.77,20.82,113200.0,18.9818,19.0092,18.9545,19.0001,113200.0
2014-09-19 09:50:00,20.84,20.85,20.8,20.81,189200.0,19.0183,19.0275,18.9818,18.991,189200.0
2014-09-19 10:00:00,20.81,20.84,20.79,20.8,106400.0,18.991,19.0183,18.9727,18.9818,106400.0
2014-09-19 10:10:00,20.81,20.83,20.75,20.78,184400.0,18.991,19.0092,18.9362,18.9636,184400.0
2014-09-19 10:20:00,20.76,20.79,20.73,20.73,187600.0,18.9453,18.9727,18.918,18.918,187600.0
2014-09-19 10:30:00,20.73,20.75,20.7,20.73,265200.0,18.918,18.9362,18.8906,18.918,265200.0
2014-09-19 10:40:00,20.72,20.72,20.68,20.72,51200.0,18.9088,18.9088,18.8723,18.9088,51200.0
2014-09-19 10:50:00,20.72,20.76,20.71,20.73,29600.0,18.9088,18.9453,18.8997,18.918,29600.0
2014-09-19 11:00:00,20.73,20.77,20.72,20.76,59200.0,18.918,18.9545,18.9088,18.9453,59200.0
2014-09-19 11:10:00,20.76,20.77,20.73,20.75,73200.0,18.9453,18.9545,18.918,18.9362,73200.0
2014-09-19 11:20:00,20.75,20.76,20.72,20.72,56000.0,18.9362,18.9453,18.9088,18.9088,56000.0
2014-09-19 11:30:00,20.71,20.71,20.65,20.67,163600.0,18.8997,18.8997,18.845,18.8632,163600.0
2014-09-19 11:40:00,20.67,20.68,20.64,20.65,67200.0,18.8632,18.8723,18.8358,18.845,67200.0
2014-09-19 11:50:00,20.66,20.68,20.64,20.67,95600.0,18.8541,18.8723,18.8358,18.8632,95600.0
2014-09-19 12:00:00,20.67,20.67,20.56,20.58,156000.0,18.8632,18.8632,18.7628,18.7811,156000.0
2014-09-19 12:10:00,20.59,20.61,20.56,20.59,112000.0,18.7902,18.8085,18.7628,18.7902,112000.0
2014-09-19 12:20:00,20.56,20.62,20.56,20.61,49600.0,18.7628,18.8176,18.7628,18.8085,49600.0
2014-09-19 12:30:00,20.61,20.64,20.58,20.64,49600.0,18.8085,18.8358,18.7811,18.8358,49600.0
2014-09-19 12:40:00,20.64,20.64,20.56,20.57,44400.0,18.8358,18.8358,18.7628,18.7719,44400.0
2014-09-19 12:50:00,20.57,20.59,20.54,20.57,72800.0,18.7719,18.7902,18.7446,18.7719,72800.0
2014-09-19 13:00:00,20.57,20.58,20.52,20.54,41600.0,18.7719,18.7811,18.7263,18.7446,41600.0
2014-09-19 13:10:00,20.54,20.54,20.46,20.48,82800.0,18.7446,18.7446,18.6716,18.6898,82800.0
2014-09-19 13:20:00,20.48,20.54,20.48,20.53,28400.0,18.6898,18.7446,18.6898,18.7354,28400.0
2014-09-19 13:30:00,20.56,20.58,20.55,20.55,66000.0,18.7628,18.7811,18.7537,18.7537,66000.0
2014-09-19 13:40:00,20.55,20.57,20.53,20.57,44000.0,18.7537,18.7719,18.7354,18.7719,44000.0
2014-09-19 13:50:00,20.57,20.6,20.56,20.58,103200.0,18.7719,18.7993,18.7628,18.7811,103200.0
2014-09-19 14:00:00,20.59,20.6,20.57,20.57,34000.0,18.7902,18.7993,18.7719,18.7719,34000.0
2014-09-19 14:10:00,20.58,20.59,20.57,20.59,48000.0,18.7811,18.7902,18.7719,18.7902,48000.0
2014-09-19 14:20:00,20.6,20.64,20.6,20.64,55200.0,18.7993,18.8358,18.7993,18.8358,55200.0
2014-09-19 14:30:00,20.63,20.66,20.61,20.66,52400.0,18.8267,18.8541,18.8085,18.8541,52400.0
2014-09-19 14:40:00,20.66,20.68,20.65,20.68,195600.0,18.8541,18.8723,18.845,18.8723,195600.0
2014-09-19 14:50:00,20.68,20.68,20.65,20.66,27600.0,18.8723,18.8723,18.845,18.8541,27600.0
2014-09-19 15:00:00,20.68,20.69,20.66,20.67,28000.0,18.8723,18.8815,18.8541,18.8632,28000.0
2014-09-19 15:10:00,20.66,20.68,20.66,20.66,38400.0,18.8541,18.8723,18.8541,18.8541,38400.0
2014-09-19 15:20:00,20.65,20.66,20.63,20.64,76400.0,18.845,18.8541,18.8267,18.8358,76400.0
2014-09-19 15:30:00,20.63,20.66,20.63,20.65,29600.0,18.8267,18.8541,18.8267,18.845,29600.0
2014-09-19 15:40:00,20.65,20.7,20.65,20.68,108400.0,18.845,18.8906,18.845,18.8723,108400.0
2014-09-19 15:50:00,20.68,20.68,20.57,20.59,368400.0,18.8723,18.8723,18.7719,18.7902,368400.0
2014-09-22 09:30:00,20.47,20.48,20.37,20.38,152800.0,18.6807,18.6898,18.5894,18.5986,152800.0
2014-09-22 09:40:00,20.37,20.38,20.31,20.36,331600.0,18.5894,18.5986,18.5347,18.5803,331600.0
2014-09-22 09:50:00,20.36,20.39,20.35,20.36,95200.0,18.5803,18.6077,18.5712,18.5803,95200.0
2014-09-22 10:00:00,20.34,20.43,20.3,20.42,101600.0,18.5621,18.6442,18.5255,18.6351,101600.0
2014-09-22 10:10:00,20.43,20.43,20.3,20.3,70000.0,18.6442,18.6442,18.5255,18.5255,70000.0
2014-09-22 10:20:00,20.31,20.32,20.24,20.27,194800.0,18.5347,18.5438,18.4708,18.4982,194800.0
2014-09-22 10:30:00,20.26,20.26,20.18,20.24,170800.0,18.489,18.489,18.416,18.4708,170800.0
2014-09-22 10:40:00,20.22,20.22,20.15,20.15,139600.0,18.4525,18.4525,18.3887,18.3887,139600.0
2014-09-22 10:50:00,20.17,20.17,20.11,20.14,111600.0,18.4069,18.4069,18.3522,18.3795,111600.0
2014-09-22 11:00:00,20.14,20.18,20.11,20.16,141200.0,18.3795,18.416,18.3522,18.3978,141200.0
2014-09-22 11:10:00,20.16,20.16,20.09,20.15,194800.0,18.3978,18.3978,18.3339,18.3887,194800.0
2014-09-22 11:20:00,20.15,20.19,20.15,20.18,50800.0,18.3887,18.4252,18.3887,18.416,50800.0
2014-09-22 11:30:00,20.17,20.17,20.15,20.15,27200.0,18.4069,18.4069,18.3887,18.3887,27200.0
2014-09-22 11:40:00,20.12,20.15,20.05,20.09,137200.0,18.3613,18.3887,18.2974,18.3339,137200.0
2014-09-22 11:50:00,20.09,20.09,20.03,20.05,164400.0,18.3339,18.3339,18.2791,18.2974,164400.0
2014-09-22 12:00:00,20.06,20.08,20.01,20.08,136400.0,18.3065,18.3248,18.2609,18.3248,136400.0
2014-09-22 12:10:00,20.08,20.1,20.06,20.08,61200.0,18.3248,18.343,18.3065,18.3248,61200.0
2014-09-22 12:20:00,20.07,20.09,20.06,20.07,33600.0,18.3157,18.3339,18.3065,18.3157,33600.0
2014-09-22 12:30:00,20.07,20.08,20.04,20.07,58800.0,18.3157,18.3248,18.2883,18.3157,58800.0
2014-09-22 12:40:00,20.07,20.13,20.05,20.13,173200.0,18.3157,18.3704,18.2974,18.3704,173200.0
2014-09-22 12:50:00,20.12,20.14,20.1,20.1,23600.0,18.3613,18.3795,18.343,18.343,23600.0
2014-09-22 13:00:00,20.1,20.11,20.09,20.11,52800.0,18.343,18.3522,18.3339,18.3522,52800.0
2014-09-22 13:10:00,20.08,20.09,20.04,20.08,62000.0,18.3248,18.3339,18.2883,18.3248,62000.0
2014-09-22 13:20:00,20.08,20.15,20.06,20.14,115600.0,18.3248,18.3887,18.3065,18.3795,115600.0
2014-09-22 13:30:00,20.16,20.16,20.1,20.11,53600.0,18.3978,18.3978,18.343,18.3522,53600.0
2014-09-22 13:40:00,20.11,20.12,20.09,20.11,70400.0,18.3522,18.3613,18.3339,18.3522,70400.0
2014-09-22 13:50:00,20.14,20.14,20.07,20.08,54000.0,18.3795,18.3795,18.3157,18.3248,54000.0
2014-09-22 14:00:00,20.07,20.09,20.04,20.08,31200.0,18.3157,18.3339,18.2883,18.3248,31200.0
2014-09-22 14:10:00,20.08,20.1,20.05,20.07,31200.0,18.3248,18.343,18.2974,18.3157,31200.0
2014-09-22 14:20:00,20.07,20.09,19.98,19.99,290000.0,18.3157,18.3339,18.2335,18.2426,290000.0
2014-09-22 14:30:00,20.0,20.04,20.0,20.04,68400.0,18.2518,18.2883,18.2518,18.2883,68400.0
2014-09-22 14:40:00,20.04,20.09,20.02,20.08,48000.0,18.2883,18.3339,18.27,18.3248,48000.0
2014-09-22 14:50:00,20.1,20.1,20.06,20.06,39600.0,18.343,18.343,18.3065,18.3065,39600.0
2014-09-22 15:00:00,20.07,20.11,20.05,20.06,68800.0,18.3157,18.3522,18.2974,18.3065,68800.0
2014-09-22 15:10:00,20.07,20.07,20.0,20.04,51200.0,18.3157,18.3157,18.2518,18.2883,51200.0
2014-09-22 15:20:00,20.05,20.07,20.05,20.07,43600.0,18.2974,18.3157,18.2974,18.3157,43600.0
2014-09-22 15:30:00,20.07,20.09,20.05,20.08,124800.0,18.3157,18.3339,18.2974,18.3248,124800.0
2014-09-22 15:40:00,20.08,20.14,20.08,20.13,177200.0,18.3248,18.3795,18.3248,18.3704,177200.0
2014-09-22 15:50:00,20.12,20.13,20.08,20.09,172000.0,18.3613,18.3704,18.3248,18.3339,172000.0
2014-09-23 09:30:00,19.88,19.97,19.85,19.96,247600.0,18.1423,18.2244,18.1149,18.2153,247600.0
2014-09-23 09:40:00,19.96,20.04,19.95,20.03,161600.0,18.2153,18.2883,18.2061,18.2791,161600.0
2014-09-23 09:50:00,20.04,20.09,20.03,20.08,567600.0,18.2883,18.3339,18.2791,18.3248,567600.0
2014-09-23 10:00:00,20.08,20.12,20.06,20.08,243200.0,18.3248,18.3613,18.3065,18.3248,243200.0
2014-09-23 10:10:00,20.08,20.08,20.04,20.07,78400.0,18.3248,18.3248,18.2883,18.3157,78400.0
2014-09-23 10:20:00,20.08,20.13,20.03,20.04,374400.0,18.3248,18.3704,18.2791,18.2883,374400.0
2014-09-23 10:30:00,20.03,20.04,19.98,19.98,115200.0,18.2791,18.2883,18.2335,18.2335,115200.0
2014-09-23 10:40:00,19.99,20.02,19.96,19.99,458000.0,18.2426,18.27,18.2153,18.2426,458000.0
2014-09-23 10:50:00,20.0,20.06,19.97,19.98,99200.0,18.2518,18.3065,18.2244,18.2335,99200.0
2014-09-23 11:00:00,19.98,20.02,19.96,19.98,74000.0,18.2335,18.27,18.2153,18.2335,74000.0
2014-09-23 11:10:00,19.98,19.98,19.89,19.95,140400.0,18.2335,18.2335,18.1514,18.2061,140400.0
2014-09-23 11:20:00,19.94,20.01,19.94,19.94,249200.0,18.197,18.2609,18.197,18.197,249200.0
2014-09-23 11:30:00,19.95,20.04,19.95,20.04,177200.0,18.2061,18.2883,18.2061,18.2883,177200.0
2014-09-23 11:40:00,20.05,20.06,20.03,20.04,380800.0,18.2974,18.3065,18.2791,18.2883,380800.0
2014-09-23 11:50:00,20.04,20.06,20.03,20.03,250000.0,18.2883,18.3065,18.2791,18.2791,250000.0
2014-09-23 12:00:00,20.03,20.05,20.0,20.0,116800.0,18.2791,18.2974,18.2518,18.2518,116800.0
2014-09-23 12:10:00,20.0,20.02,19.98,20.02,255600.0,18.2518,18.27,18.2335,18.27,255600.0
2014-09-23 12:20:00,20.0,20.01,19.95,19.95,95600.0,18.2518,18.2609,18.2061,18.2061,95600.0
2014-09-23 12:30:00,19.96,19.98,19.96,19.97,57600.0,18.2153,18.2335,18.2153,18.2244,57600.0
2014-09-23 12:40:00,19.97,20.0,19.92,19.93,50000.0,18.2244,18.2518,18.1788,18.1879,50000.0
2014-09-23 12:50:00,19.92,19.93,19.9,19.92,86400.0,18.1788,18.1879,18.1605,18.1788,86400.0
2014-09-23 13:00:00,19.9,19.91,19.86,19.86,181200.0,18.1605,18.1696,18.124,18.124,181200.0
2014-09-23 13:10:00,19.86,19.88,19.83,19.86,40800.0,18.124,18.1423,18.0966,18.124,40800.0
2014-09-23 13:20:00,19.86,19.9,19.86,19.9,152800.0,18.124,18.1605,18.124,18.1605,152800.0
2014-09-23 13:30:00,19.91,19.95,19.89,19.95,72400.0,18.1696,18.2061,18.1514,18.2061,72400.0
2014-09-23 13:40:00,19.96,19.96,19.9,19.9,18000.0,18.2153,18.2153,18.1605,18.1605,18000.0
2014-09-23 13:50:00,19.9,19.91,19.81,19.83,72000.0,18.1605,18.1696,18.0784,18.0966,72000.0
2014-09-23 14:00:00,19.83,19.86,19.8,19.83,119200.0,18.0966,18.124,18.0693,18.0966,119200.0
2014-09-23 14:10:00,19.83,19.87,19.83,19.83,51600.0,18.0966,18.1331,18.0966,18.0966,51600.0
2014-09-23 14:20:00,19.82,19.84,19.77,19.81,82400.0,18.0875,18.1058,18.0419,18.0784,82400.0
2014-09-23 14:30:00,19.81,19.84,19.79,19.81,60400.0,18.0784,18.1058,18.0601,18.0784,60400.0
2014-09-23 14:40:00,19.81,19.81,19.77,19.79,68800.0,18.0784,18.0784,18.0419,18.0601,68800.0
2014-09-23 14:50:00,19.79,19.84,19.78,19.84,60800.0,18.0601,18.1058,18.051,18.1058,60800.0
2014-09-23 15:00:00,19.84,19.88,19.8,19.81,85200.0,18.1058,18.1423,18.0693,18.0784,85200.0
2014-09-23 15:10:00,19.81,19.85,19.81,19.82,57600.0,18.0784,18.1149,18.0784,18.0875,57600.0
2014-09-23 15:20:00,19.81,19.89,19.8,19.87,117200.0,18.0784,18.1514,18.0693,18.1331,117200.0
2014-09-23 15:30:00,19.88,19.93,19.85,19.91,135600.0,18.1423,18.1879,18.1149,18.1696,135600.0
2014-09-23 15:40:00,19.92,19.93,19.87,19.88,145600.0,18.1788,18.1879,18.1331,18.1423,145600.0
2014-09-23 15:50:00,19.88,19.88,19.75,19.76,341200.0,18.1423,18.1423,18.0236,18.0328,341200.0
2014-09-24 09:30:00,19.78,19.85,19.76,19.84,439200.0,18.051,18.1149,18.0328,18.1058,439200.0
2014-09-24 09:40:00,19.84,19.84,19.68,19.7,656000.0,18.1058,18.1058,17.9597,17.978,656000.0
2014-09-24 09:50:00,19.7,19.78,19.69,19.73,342400.0,17.978,18.051,17.9689,18.0054,342400.0
2014-09-24 10:00:00,19.76,19.77,19.65,19.7,204800.0,18.0328,18.0419,17.9324,17.978,204800.0
2014-09-24 10:10:00,19.68,19.7,19.63,19.66,213600.0,17.9597,17.978,17.9141,17.9415,213600.0
2014-09-24 10:20:00,19.66,19.75,19.61,19.72,343600.0,17.9415,18.0236,17.8959,17.9962,343600.0
2014-09-24 10:30:00,19.73,19.8,19.71,19.79,469200.0,18.0054,18.0693,17.9871,18.0601,469200.0
2014-09-24 10:40:00,19.8,19.83,19.79,19.8,171200.0,18.0693,18.0966,18.0601,18.0693,171200.0
2014-09-24 10:50:00,19.82,19.85,19.78,19.8,252000.0,18.0875,18.1149,18.051,18.0693,252000.0
2014-09-24 11:00:00,19.81,19.91,19.8,19.91,80000.0,18.0784,18.1696,18.0693,18.1696,80000.0
2014-09-24 11:10:00,19.9,19.93,19.9,19.93,168000.0,18.1605,18.1879,18.1605,18.1879,168000.0
2014-09-24 11:20:00,19.94,20.02,19.94,20.02,275200.0,18.197,18.27,18.197,18.27,275200.0
2014-09-24 11:30:00,20.01,20.06,20.01,20.04,362800.0,18.2609,18.3065,18.2609,18.2883,362800.0
2014-09-24 11:40:00,20.03,20.03,20.0,20.0,358800.0,18.2791,18.2791,18.2518,18.2518,358800.0
2014-09-24 11:50:00,20.0,20.04,20.0,20.02,108000.0,18.2518,18.2883,18.2518,18.27,108000.0
2014-09-24 12:00:00,20.03,20.04,20.0,20.0,96800.0,18.2791,18.2883,18.2518,18.2518,96800.0
2014-09-24 12:10:00,20.0,20.0,19.98,19.98,14000.0,18.2518,18.2518,18.2335,18.2335,14000.0
2014-09-24 12:20:00,19.98,20.01,19.97,20.0,22000.0,18.2335,18.2609,18.2244,18.2518,22000.0
2014-09-24 12:30:00,20.0,20.01,19.99,20.0,19600.0,18.2518,18.2609,18.2426,18.2518,19600.0
2014-09-24 12:40:00,19.98,19.99,19.98,19.98,4400.0,18.2335,18.2426,18.2335,18.2335,4400.0
2014-09-24 12:50:00,19.97,19.98,19.95,19.98,10800.0,18.2244,18.2335,18.2061,18.2335,10800.0
2014-09-24 13:00:00,19.99,20.0,19.97,19.98,45600.0,18.2426,18.2518,18.2244,18.2335,45600.0
2014-09-24 13:10:00,19.98,20.02,19.98,20.02,84400.0,18.2335,18.27,18.2335,18.27,84400.0
2014-09-24 13:20:00,20.0,20.0,19.98,20.0,19600.0,18.2518,18.2518,18.2335,18.2518,19600.0
2014-09-24 13:30:00,20.0,20.06,20.0,20.05,69200.0,18.2518,18.3065,18.2518,18.2974,69200.0
2014-09-24 13:40:00,20.06,20.08,20.06,20.08,58000.0,18.3065,18.3248,18.3065,18.3248,58000.0
2014-09-24 13:50:00,20.08,20.1,20.07,20.08,76400.0,18.3248,18.343,18.3157,18.3248,76400.0
2014-09-24 14:00:00,20.09,20.09,20.07,20.07,82400.0,18.3339,18.3339,18.3157,18.3157,82400.0
2014-09-24 14:10:00,20.06,20.08,20.06,20.08,43600.0,18.3065,18.3248,18.3065,18.3248,43600.0
2014-09-24 14:20:00,20.09,20.18,20.07,20.16,142400.0,18.3339,18.416,18.3157,18.3978,142400.0
2014-09-24 14:30:00,20.16,20.17,20.14,20.16,94400.0,18.3978,18.4069,18.3795,18.3978,94400.0
2014-09-24 14:40:00,20.16,20.19,20.15,20.18,48400.0,18.3978,18.4252,18.3887,18.416,48400.0
2014-09-24 14:50:00,20.18,20.21,20.18,20.2,154400.0,18.416,18.4434,18.416,18.4343,154400.0
2014-09-24 15:00:00,20.21,20.25,20.2,20.24,84400.0,18.4434,18.4799,18.4343,18.4708,84400.0
2014-09-24 15:10:00,20.24,20.25,20.21,20.23,55600.0,18.4708,18.4799,18.4434,18.4617,55600.0
2014-09-24 15:20:00,20.23,20.25,20.22,20.22,53600.0,18.4617,18.4799,18.4525,18.4525,53600.0
2014-09-24 15:30:00,20.23,20.25,20.22,20.23,56000.0,18.4617,18.4799,18.4525,18.4617,56000.0
2014-09-24 15:40:00,20.23,20.24,20.18,20.21,130800.0,18.4617,18.4708,18.416,18.4434,130800.0
2014-09-24 15:50:00,20.22,20.23,20.2,20.23,298400.0,18.4525,18.4617,18.4343,18.4617,298400.0
2014-09-25 09:30:00,20.05,20.07,19.98,20.0,252800.0,18.2974,18.3157,18.2335,18.2518,252800.0
2014-09-25 09:40:00,19.98,19.98,19.82,19.84,257600.0,18.2335,18.2335,18.0875,18.1058,257600.0
2014-09-25 09:50:00,19.84,19.84,19.72,19.74,282800.0,18.1058,18.1058,17.9962,18.0145,282800.0
2014-09-25 10:00:00,19.75,19.78,19.69,19.77,116400.0,18.0236,18.051,17.9689,18.0419,116400.0
2014-09-25 10:10:00,19.75,19.75,19.63,19.65,141600.0,18.0236,18.0236,17.9141,17.9324,141600.0
2014-09-25 10:20:00,19.65,19.65,19.49,19.61,348000.0,17.9324,17.9324,17.7864,17.8959,348000.0
2014-09-25 10:30:00,19.6,19.61,19.48,19.51,287200.0,17.8867,17.8959,17.7772,17.8046,287200.0
2014-09-25 10:40:00,19.5,19.5,19.34,19.42,499200.0,17.7955,17.7955,17.6495,17.7225,499200.0
2014-09-25 10:50:00,19.42,19.5,19.39,19.5,194400.0,17.7225,17.7955,17.6951,17.7955,194400.0
2014-09-25 11:00:00,19.48,19.52,19.39,19.52,182000.0,17.7772,17.8137,17.6951,17.8137,182000.0
2014-09-25 11:10:00,19.51,19.51,19.41,19.42,86800.0,17.8046,17.8046,17.7133,17.7225,86800.0
2014-09-25 11:20:00,19.41,19.53,19.39,19.53,91600.0,17.7133,17.8229,17.6951,17.8229,91600.0
2014-09-25 11:30:00,19.52,19.52,19.42,19.5,84400.0,17.8137,17.8137,17.7225,17.7955,84400.0
2014-09-25 11:40:00,19.5,19.5,19.4,19.4,113200.0,17.7955,17.7955,17.7042,17.7042,113200.0
2014-09-25 11:50:00,19.4,19.44,19.37,19.38,101200.0,17.7042,17.7407,17.6768,17.686,101200.0
2014-09-25 12:00:00,19.39,19.46,19.39,19.42,145600.0,17.6951,17.759,17.6951,17.7225,145600.0
2014-09-25 12:10:00,19.43,19.43,19.38,19.39,62800.0,17.7316,17.7316,17.686,17.6951,62800.0
2014-09-25 12:20:00,19.39,19.39,19.28,19.29,242400.0,17.6951,17.6951,17.5947,17.6038,242400.0
2014-09-25 12:30:00,19.28,19.38,19.27,19.36,120400.0,17.5947,17.686,17.5856,17.6677,120400.0
2014-09-25 12:40:00,19.36,19.37,19.32,19.32,159600.0,17.6677,17.6768,17.6312,17.6312,159600.0
2014-09-25 12:50:00,19.33,19.35,19.3,19.34,42400.0,17.6403,17.6586,17.613,17.6495,42400.0
2014-09-25 13:00:00,19.34,19.36,19.28,19.33,130400.0,17.6495,17.6677,17.5947,17.6403,130400.0
2014-09-25 13:10:00,19.36,19.42,19.36,19.41,122400.0,17.6677,17.7225,17.6677,17.7133,122400.0
2014-09-25 13:20:00,19.41,19.42,19.36,19.4,84000.0,17.7133,17.7225,17.6677,17.7042,84000.0
2014-09-25 13:30:00,19.41,19.41,19.37,19.37,61600.0,17.7133,17.7133,17.6768,17.6768,61600.0
2014-09-25 13:40:00,19.36,19.38,19.31,19.32,167200.0,17.6677,17.686,17.6221,17.6312,167200.0
2014-09-25 13:50:00,19.33,19.33,19.24,19.28,252400.0,17.6403,17.6403,17.5582,17.5947,252400.0
2014-09-25 14:00:00,19.28,19.31,19.24,19.29,140400.0,17.5947,17.6221,17.5582,17.6038,140400.0
2014-09-25 14:10:00,19.28,19.31,19.26,19.31,90800.0,17.5947,17.6221,17.5765,17.6221,90800.0
2014-09-25 14:20:00,19.31,19.33,19.28,19.31,44800.0,17.6221,17.6403,17.5947,17.6221,44800.0
2014-09-25 14:30:00,19.32,19.36,19.3,19.35,50000.0,17.6312,17.6677,17.613,17.6586,50000.0
2014-09-25 14:40:00,19.36,19.41,19.34,19.41,200000.0,17.6677,17.7133,17.6495,17.7133,200000.0
2014-09-25 14:50:00,19.41,19.42,19.34,19.34,76000.0,17.7133,17.7225,17.6495,17.6495,76000.0
2014-09-25 15:00:00,19.35,19.36,19.31,19.33,26400.0,17.6586,17.6677,17.6221,17.6403,26400.0
2014-09-25 15:10:00,19.34,19.37,19.31,19.34,101600.0,17.6495,17.6768,17.6221,17.6495,101600.0
2014-09-25 15:20:00,19.33,19.33,19.27,19.29,103600.0,17.6403,17.6403,17.5856,17.6038,103600.0
2014-09-25 15:30:00,19.28,19.4,19.28,19.39,185200.0,17.5947,17.7042,17.5947,17.6951,185200.0
2014-09-25 15:40:00,19.39,19.43,19.35,19.4,216800.0,17.6951,17.7316,17.6586,17.7042,216800.0
2014-09-25 15:50:00,19.39,19.39,19.24,19.24,896000.0,17.6951,17.6951,17.5582,17.5582,896000.0
2014-09-26 09:30:00,19.33,19.42,19.31,19.34,346800.0,17.6403,17.7225,17.6221,17.6495,346800.0
2014-09-26 09:40:00,19.35,19.35,19.26,19.33,284400.0,17.6586,17.6586,17.5765,17.6403,284400.0
2014-09-26 09:50:00,19.32,19.38,19.27,19.36,255200.0,17.6312,17.686,17.5856,17.6677,255200.0
2014-09-26 10:00:00,19.36,19.53,19.36,19.46,386000.0,17.6677,17.8229,17.6677,17.759,386000.0
2014-09-26 10:10:00,19.47,19.47,19.35,19.41,214800.0,17.7681,17.7681,17.6586,17.7133,214800.0
2014-09-26 10:20:00,19.4,19.48,19.38,19.39,143600.0,17.7042,17.7772,17.686,17.6951,143600.0
2014-09-26 10:30:00,19.38,19.45,19.34,19.39,192400.0,17.686,17.7498,17.6495,17.6951,192400.0
2014-09-26 10:40:00,19.39,19.42,19.34,19.36,146000.0,17.6951,17.7225,17.6495,17.6677,146000.0
2014-09-26 10:50:00,19.36,19.43,19.33,19.43,137200.0,17.6677,17.7316,17.6403,17.7316,137200.0
2014-09-26 11:00:00,19.43,19.48,19.41,19.44,198000.0,17.7316,17.7772,17.7133,17.7407,198000.0
2014-09-26 11:10:00,19.44,19.46,19.38,19.38,88400.0,17.7407,17.759,17.686,17.686,88400.0
2014-09-26 11:20:00,19.38,19.39,19.32,19.35,113200.0,17.686,17.6951,17.6312,17.6586,113200.0
2014-09-26 11:30:00,19.36,19.36,19.29,19.32,106000.0,17.6677,17.6677,17.6038,17.6312,106000.0
2014-09-26 11:40:00,19.31,19.33,19.28,19.33,69200.0,17.6221,17.6403,17.5947,17.6403,69200.0
2014-09-26 11:50:00,19.34,19.35,19.32,19.34,57600.0,17.6495,17.6586,17.6312,17.6495,57600.0
2014-09-26 12:00:00,19.34,19.38,19.34,19.36,82000.0,17.6495,17.686,17.6495,17.6677,82000.0
2014-09-26 12:10:00,19.36,19.41,19.35,19.41,67600.0,17.6677,17.7133,17.6586,17.7133,67600.0
2014-09-26 12:20:00,19.4,19.42,19.38,19.41,55600.0,17.7042,17.7225,17.686,17.7133,55600.0
2014-09-26 12:30:00,19.41,19.43,19.38,19.4,46000.0,17.7133,17.7316,17.686,17.7042,46000.0
2014-09-26 12:40:00,19.39,19.4,19.38,19.39,17200.0,17.6951,17.7042,17.686,17.6951,17200.0
2014-09-26 12:50:00,19.38,19.4,19.36,19.39,41200.0,17.686,17.7042,17.6677,17.6951,41200.0
2014-09-26 13:00:00,19.39,19.42,19.39,19.42,55600.0,17.6951,17.7225,17.6951,17.7225,55600.0
2014-09-26 13:10:00,19.43,19.46,19.42,19.45,94000.0,17.7316,17.759,17.7225,17.7498,94000.0
2014-09-26 13:20:00,19.45,19.48,19.44,19.45,72400.0,17.7498,17.7772,17.7407,17.7498,72400.0
2014-09-26 13:30:00,19.46,19.46,19.44,19.45,22000.0,17.759,17.759,17.7407,17.7498,22000.0
2014-09-26 13:40:00,19.45,19.47,19.44,19.47,29600.0,17.7498,17.7681,17.7407,17.7681,29600.0
2014-09-26 13:50:00,19.47,19.52,19.47,19.5,142400.0,17.7681,17.8137,17.7681,17.7955,142400.0
2014-09-26 14:00:00,19.5,19.64,19.5,19.63,292400.0,17.7955,17.9232,17.7955,17.9141,292400.0
2014-09-26 14:10:00,19.64,19.73,19.61,19.73,161600.0,17.9232,18.0054,17.8959,18.0054,161600.0
2014-09-26 14:20:00,19.74,19.74,19.7,19.71,162800.0,18.0145,18.0145,17.978,17.9871,162800.0
2014-09-26 14:30:00,19.71,19.81,19.7,19.81,264400.0,17.9871,18.0784,17.978,18.0784,264400.0
2014-09-26 14:40:00,19.81,19.83,19.78,19.83,73200.0,18.0784,18.0966,18.051,18.0966,73200.0
2014-09-26 14:50:00,19.82,19.82,19.74,19.76,264400.0,18.0875,18.0875,18.0145,18.0328,264400.0
2014-09-26 15:00:00,19.76,19.79,19.74,19.78,82800.0,18.0328,18.0601,18.0145,18.051,82800.0
2014-09-26 15:10:00,19.79,19.8,19.71,19.71,152400.0,18.0601,18.0693,17.9871,17.9871,152400.0
2014-09-26 15:20:00,19.72,19.75,19.72,19.74,70400.0,17.9962,18.0236,17.9962,18.0145,70400.0
2014-09-26 15:30:00,19.74,19.76,19.69,19.71,123600.0,18.0145,18.0328,17.9689,17.9871,123600.0
2014-09-26 15:40:00,19.71,19.73,19.66,19.68,210800.0,17.9871,18.0054,17.9415,17.9597,210800.0
2014-09-26 15:50:00,19.68,19.74,19.68,19.71,436400.0,17.9597,18.0145,17.9597,17.9871,436400.0
2014-09-29 09:30:00,19.18,19.25,19.13,19.23,556400.0,17.5034,17.5673,17.4578,17.5491,556400.0
2014-09-29 09:40:00,19.2,19.31,19.2,19.22,242800.0,17.5217,17.6221,17.5217,17.54,242800.0
2014-09-29 09:50:00,19.22,19.31,19.2,19.3,136800.0,17.54,17.6221,17.5217,17.613,136800.0
2014-09-29 10:00:00,19.28,19.34,19.24,19.29,114800.0,17.5947,17.6495,17.5582,17.6038,114800.0
2014-09-29 10:10:00,19.29,19.43,19.29,19.43,188400.0,17.6038,17.7316,17.6038,17.7316,188400.0
2014-09-29 10:20:00,19.44,19.48,19.41,19.42,159200.0,17.7407,17.7772,17.7133,17.7225,159200.0
2014-09-29 10:30:00,19.42,19.47,19.4,19.46,112800.0,17.7225,17.7681,17.7042,17.759,112800.0
2014-09-29 10:40:00,19.48,19.54,19.47,19.48,221200.0,17.7772,17.832,17.7681,17.7772,221200.0
2014-09-29 10:50:00,19.49,19.51,19.46,19.47,94000.0,17.7864,17.8046,17.759,17.7681,94000.0
2014-09-29 11:00:00,19.49,19.52,19.44,19.51,90000.0,17.7864,17.8137,17.7407,17.8046,90000.0
2014-09-29 11:10:00,19.5,19.64,19.49,19.62,76000.0,17.7955,17.9232,17.7864,17.905,76000.0
2014-09-29 11:20:00,19.64,19.64,19.56,19.58,82000.0,17.9232,17.9232,17.8502,17.8685,82000.0
2014-09-29 11:30:00,19.59,19.59,19.54,19.56,69600.0,17.8776,17.8776,17.832,17.8502,69600.0
2014-09-29 11:40:00,19.55,19.57,19.53,19.57,118000.0,17.8411,17.8594,17.8229,17.8594,118000.0
2014-09-29 11:50:00,19.56,19.62,19.56,19.62,89200.0,17.8502,17.905,17.8502,17.905,89200.0
2014-09-29 12:00:00,19.61,19.61,19.55,19.55,71600.0,17.8959,17.8959,17.8411,17.8411,71600.0
2014-09-29 12:10:00,19.56,19.56,19.47,19.51,181200.0,17.8502,17.8502,17.7681,17.8046,181200.0
2014-09-29 12:20:00,19.5,19.51,19.43,19.46,92400.0,17.7955,17.8046,17.7316,17.759,92400.0
2014-09-29 12:30:00,19.45,19.45,19.39,19.4,68000.0,17.7498,17.7498,17.6951,17.7042,68000.0
2014-09-29 12:40:00,19.41,19.45,19.41,19.43,90000.0,17.7133,17.7498,17.7133,17.7316,90000.0
2014-09-29 12:50:00,19.44,19.51,19.44,19.5,30000.0,17.7407,17.8046,17.7407,17.7955,30000.0
2014-09-29 13:00:00,19.49,19.49,19.43,19.45,82400.0,17.7864,17.7864,17.7316,17.7498,82400.0
2014-09-29 13:10:00,19.45,19.54,19.45,19.51,26400.0,17.7498,17.832,17.7498,17.8046,26400.0
2014-09-29 13:20:00,19.51,19.53,19.49,19.53,25600.0,17.8046,17.8229,17.7864,17.8229,25600.0
2014-09-29 13:30:00,19.56,19.59,19.53,19.54,122800.0,17.8502,17.8776,17.8229,17.832,122800.0
2014-09-29 13:40:00,19.53,19.53,19.47,19.48,46000.0,17.8229,17.8229,17.7681,17.7772,46000.0
2014-09-29 13:50:00,19.5,19.53,19.5,19.52,12400.0,17.7955,17.8229,17.7955,17.8137,12400.0
2014-09-29 14:00:00,19.51,19.57,19.47,19.47,34400.0,17.8046,17.8594,17.7681,17.7681,34400.0
2014-09-29 14:10:00,19.48,19.49,19.4,19.41,46000.0,17.7772,17.7864,17.7042,17.7133,46000.0
2014-09-29 14:20:00,19.41,19.42,19.35,19.38,121600.0,17.7133,17.7225,17.6586,17.686,121600.0
2014-09-29 14:30:00,19.38,19.44,19.37,19.42,80800.0,17.686,17.7407,17.6768,17.7225,80800.0
2014-09-29 14:40:00,19.43,19.45,19.39,19.43,58000.0,17.7316,17.7498,17.6951,17.7316,58000.0
2014-09-29 14:50:00,19.44,19.52,19.41,19.51,76800.0,17.7407,17.8137,17.7133,17.8046,76800.0
2014-09-29 15:00:00,19.51,19.56,19.51,19.52,87600.0,17.8046,17.8502,17.8046,17.8137,87600.0
2014-09-29 15:10:00,19.5,19.61,19.49,19.61,46400.0,17.7955,17.8959,17.7864,17.8959,46400.0
2014-09-29 15:20:00,19.61,19.68,19.61,19.66,87200.0,17.8959,17.9597,17.8959,17.9415,87200.0
2014-09-29 15:30:00,19.67,19.67,19.61,19.65,118800.0,17.9506,17.9506,17.8959,17.9324,118800.0
2014-09-29 15:40:00,19.65,19.65,19.54,19.61,284000.0,17.9324,17.9324,17.832,17.8959,284000.0
2014-09-29 15:50:00,19.6,19.61,19.56,19.58,316800.0,17.8867,17.8959,17.8502,17.8685,316800.0
2014-09-30 09:30:00,19.63,19.7,19.55,19.56,214000.0,17.9141,17.978,17.8411,17.8502,214000.0
2014-09-30 09:40:00,19.52,19.57,19.46,19.47,179600.0,17.8137,17.8594,17.759,17.7681,179600.0
2014-09-30 09:50:00,19.46,19.49,19.4,19.48,177200.0,17.759,17.7864,17.7042,17.7772,177200.0
2014-09-30 10:00:00,19.47,19.47,19.35,19.44,236400.0,17.7681,17.7681,17.6586,17.7407,236400.0
2014-09-30 10:10:00,19.45,19.58,19.43,19.56,119200.0,17.7498,17.8685,17.7316,17.8502,119200.0
2014-09-30 10:20:00,19.55,19.56,19.5,19.5,118800.0,17.8411,17.8502,17.7955,17.7955,118800.0
2014-09-30 10:30:00,19.51,19.62,19.51,19.61,97200.0,17.8046,17.905,17.8046,17.8959,97200.0
2014-09-30 10:40:00,19.62,19.73,19.6,19.7,206400.0,17.905,18.0054,17.8867,17.978,206400.0
2014-09-30 10:50:00,19.71,19.72,19.67,19.7,387200.0,17.9871,17.9962,17.9506,17.978,387200.0
2014-09-30 11:00:00,19.69,19.78,19.68,19.76,578800.0,17.9689,18.051,17.9597,18.0328,578800.0
2014-09-30 11:10:00,19.76,19.76,19.73,19.74,473600.0,18.0328,18.0328,18.0054,18.0145,473600.0
2014-09-30 11:20:00,19.73,19.8,19.71,19.79,195200.0,18.0054,18.0693,17.9871,18.0601,195200.0
2014-09-30 11:30:00,19.78,19.79,19.74,19.74,96800.0,18.051,18.0601,18.0145,18.0145,96800.0
2014-09-30 11:40:00,19.73,19.73,19.65,19.65,266800.0,18.0054,18.0054,17.9324,17.9324,266800.0
2014-09-30 11:50:00,19.65,19.68,19.64,19.67,65200.0,17.9324,17.9597,17.9232,17.9506,65200.0
2014-09-30 12:00:00,19.67,19.67,19.63,19.65,263600.0,17.9506,17.9506,17.9141,17.9324,263600.0
2014-09-30 12:10:00,19.65,19.68,19.64,19.67,216400.0,17.9324,17.9597,17.9232,17.9506,216400.0
2014-09-30 12:20:00,19.65,19.65,19.53,19.56,84400.0,17.9324,17.9324,17.8229,17.8502,84400.0
2014-09-30 12:30:00,19.54,19.56,19.45,19.45,321200.0,17.832,17.8502,17.7498,17.7498,321200.0
2014-09-30 12:40:00,19.44,19.52,19.43,19.5,67200.0,17.7407,17.8137,17.7316,17.7955,67200.0
2014-09-30 12:50:00,19.52,19.55,19.5,19.5,18400.0,17.8137,17.8411,17.7955,17.7955,18400.0
2014-09-30 13:00:00,19.49,19.6,19.49,19.56,115600.0,17.7864,17.8867,17.7864,17.8502,115600.0
2014-09-30 13:10:00,19.53,19.57,19.53,19.54,34000.0,17.8229,17.8594,17.8229,17.832,34000.0
2014-09-30 13:20:00,19.53,19.53,19.45,19.46,51200.0,17.8229,17.8229,17.7498,17.759,51200.0
2014-09-30 13:30:00,19.46,19.47,19.43,19.45,60400.0,17.759,17.7681,17.7316,17.7498,60400.0
2014-09-30 13:40:00,19.46,19.46,19.31,19.33,144400.0,17.759,17.759,17.6221,17.6403,144400.0
2014-09-30 13:50:00,19.31,19.39,19.31,19.39,48000.0,17.6221,17.6951,17.6221,17.6951,48000.0
2014-09-30 14:00:00,19.39,19.42,19.35,19.41,56400.0,17.6951,17.7225,17.6586,17.7133,56400.0
2014-09-30 14:10:00,19.42,19.43,19.36,19.37,110000.0,17.7225,17.7316,17.6677,17.6768,110000.0
2014-09-30 14:20:00,19.38,19.42,19.31,19.42,98800.0,17.686,17.7225,17.6221,17.7225,98800.0
2014-09-30 14:30:00,19.42,19.47,19.41,19.43,95600.0,17.7225,17.7681,17.7133,17.7316,95600.0
2014-09-30 14:40:00,19.42,19.48,19.4,19.47,108800.0,17.7225,17.7772,17.7042,17.7681,108800.0
2014-09-30 14:50:00,19.48,19.5,19.45,19.45,48000.0,17.7772,17.7955,17.7498,17.7498,48000.0
2014-09-30 15:00:00,19.45,19.45,19.37,19.42,111200.0,17.7498,17.7498,17.6768,17.7225,111200.0
2014-09-30 15:10:00,19.43,19.47,19.4,19.47,68800.0,17.7316,17.7681,17.7042,17.7681,68800.0
2014-09-30 15:20:00,19.46,19.54,19.46,19.51,175200.0,17.759,17.832,17.759,17.8046,175200.0
2014-09-30 15:30:00,19.52,19.58,19.47,19.52,191200.0,17.8137,17.8685,17.7681,17.8137,191200.0
2014-09-30 15:40:00,19.53,19.57,19.49,19.52,158800.0,17.8229,17.8594,17.7864,17.8137,158800.0
2014-09-30 15:50:00,19.52,19.53,19.42,19.42,282800.0,17.8137,17.8229,17.7225,17.7225,282800.0
2014-10-01 09:30:00,19.33,19.35,19.05,19.06,478400.0,17.6403,17.6586,17.3848,17.3939,478400.0
2014-10-01 09:40:00,19.07,19.11,18.99,19.01,400800.0,17.4031,17.4396,17.3301,17.3483,400800.0
2014-10-01 09:50:00,19.0,19.09,18.95,19.06,514800.0,17.3392,17.4213,17.2936,17.3939,514800.0
2014-10-01 10:00:00,19.02,19.07,18.88,18.92,338800.0,17.3574,17.4031,17.2297,17.2662,338800.0
2014-10-01 10:10:00,18.93,19.04,18.91,19.03,377200.0,17.2753,17.3757,17.2571,17.3666,377200.0
2014-10-01 10:20:00,19.03,19.06,19.02,19.04,78400.0,17.3666,17.3939,17.3574,17.3757,78400.0
2014-10-01 10:30:00,19.03,19.03,18.9,18.91,147600.0,17.3666,17.3666,17.2479,17.2571,147600.0
2014-10-01 10:40:00,18.93,19.04,18.93,19.01,246800.0,17.2753,17.3757,17.2753,17.3483,246800.0
2014-10-01 10:50:00,19.02,19.11,19.02,19.1,179200.0,17.3574,17.4396,17.3574,17.4304,179200.0
2014-10-01 11:00:00,19.1,19.19,19.08,19.14,195600.0,17.4304,17.5126,17.4122,17.4669,195600.0
2014-10-01 11:10:00,19.14,19.15,19.09,19.13,134000.0,17.4669,17.4761,17.4213,17.4578,134000.0
2014-10-01 11:20:00,19.14,19.14,19.02,19.05,169600.0,17.4669,17.4669,17.3574,17.3848,169600.0
2014-10-01 11:30:00,19.04,19.05,19.0,19.05,54800.0,17.3757,17.3848,17.3392,17.3848,54800.0
2014-10-01 11:40:00,19.05,19.07,18.95,18.97,263200.0,17.3848,17.4031,17.2936,17.3118,263200.0
2014-10-01 11:50:00,18.97,19.04,18.97,19.01,91200.0,17.3118,17.3757,17.3118,17.3483,91200.0
2014-10-01 12:00:00,19.0,19.02,18.94,19.02,85200.0,17.3392,17.3574,17.2844,17.3574,85200.0
2014-10-01 12:10:00,19.01,19.01,18.92,18.96,100000.0,17.3483,17.3483,17.2662,17.3027,100000.0
2014-10-01 12:20:00,18.95,19.02,18.93,19.0,74800.0,17.2936,17.3574,17.2753,17.3392,74800.0
2014-10-01 12:30:00,19.0,19.0,18.91,18.92,78400.0,17.3392,17.3392,17.2571,17.2662,78400.0
2014-10-01 12:40:00,18.9,18.93,18.81,18.82,233200.0,17.2479,17.2753,17.1658,17.1749,233200.0
2014-10-01 12:50:00,18.82,18.88,18.82,18.84,196400.0,17.1749,17.2297,17.1749,17.1932,196400.0
2014-10-01 13:00:00,18.84,18.88,18.79,18.79,161200.0,17.1932,17.2297,17.1475,17.1475,161200.0
2014-10-01 13:10:00,18.8,18.85,18.77,18.8,177200.0,17.1567,17.2023,17.1293,17.1567,177200.0
2014-10-01 13:20:00,18.78,18.82,18.75,18.82,408000.0,17.1384,17.1749,17.111,17.1749,408000.0
2014-10-01 13:30:00,18.82,18.82,18.68,18.7,270000.0,17.1749,17.1749,17.0472,17.0654,270000.0
2014-10-01 13:40:00,18.7,18.72,18.65,18.68,162400.0,17.0654,17.0837,17.0198,17.0472,162400.0
2014-10-01 13:50:00,18.68,18.72,18.63,18.64,105200.0,17.0472,17.0837,17.0015,17.0107,105200.0
2014-10-01 14:00:00,18.64,18.73,18.62,18.71,216800.0,17.0107,17.0928,16.9924,17.0745,216800.0
2014-10-01 14:10:00,18.72,18.75,18.69,18.74,134800.0,17.0837,17.111,17.0563,17.1019,134800.0
2014-10-01 14:20:00,18.73,18.78,18.7,18.74,90800.0,17.0928,17.1384,17.0654,17.1019,90800.0
2014-10-01 14:30:00,18.75,18.76,18.7,18.75,101200.0,17.111,17.1202,17.0654,17.111,101200.0
2014-10-01 14:40:00,18.75,18.75,18.71,18.73,147200.0,17.111,17.111,17.0745,17.0928,147200.0
2014-10-01 14:50:00,18.73,18.73,18.59,18.6,323600.0,17.0928,17.0928,16.965,16.9741,323600.0
2014-10-01 15:00:00,18.61,18.64,18.53,18.53,335600.0,16.9833,17.0107,16.9103,16.9103,335600.0
2014-10-01 15:10:00,18.54,18.64,18.51,18.62,321600.0,16.9194,17.0107,16.892,16.9924,321600.0
2014-10-01 15:20:00,18.62,18.67,18.55,18.65,247200.0,16.9924,17.038,16.9285,17.0198,247200.0
2014-10-01 15:30:00,18.66,18.71,18.62,18.68,181600.0,17.0289,17.0745,16.9924,17.0472,181600.0
2014-10-01 15:40:00,18.68,18.8,18.68,18.77,237200.0,17.0472,17.1567,17.0472,17.1293,237200.0
2014-10-01 15:50:00,18.76,18.77,18.64,18.64,418800.0,17.1202,17.1293,17.0107,17.0107,418800.0
2014-10-02 09:30:00,18.58,18.72,18.58,18.68,408800.0,16.9559,17.0837,16.9559,17.0472,408800.0
2014-10-02 09:40:00,18.68,18.72,18.6,18.66,453200.0,17.0472,17.0837,16.9741,17.0289,453200.0
2014-10-02 09:50:00,18.66,18.75,18.66,18.67,523600.0,17.0289,17.111,17.0289,17.038,523600.0
2014-10-02 10:00:00,18.64,18.69,18.58,18.67,216000.0,17.0107,17.0563,16.9559,17.038,216000.0
2014-10-02 10:10:00,18.66,18.68,18.55,18.56,137600.0,17.0289,17.0472,16.9285,16.9376,137600.0
2014-10-02 10:20:00,18.56,18.66,18.56,18.61,114400.0,16.9376,17.0289,16.9376,16.9833,114400.0
2014-10-02 10:30:00,18.58,18.59,18.44,18.5,296800.0,16.9559,16.965,16.8281,16.8829,296800.0
2014-10-02 10:40:00,18.51,18.52,18.41,18.46,282800.0,16.892,16.9011,16.8008,16.8464,282800.0
2014-10-02 10:50:00,18.45,18.46,18.35,18.35,254000.0,16.8373,16.8464,16.746,16.746,254000.0
2014-10-02 11:00:00,18.35,18.43,18.32,18.38,326400.0,16.746,16.819,16.7186,16.7734,326400.0
2014-10-02 11:10:00,18.38,18.43,18.36,18.38,166000.0,16.7734,16.819,16.7551,16.7734,166000.0
2014-10-02 11:20:00,18.38,18.38,18.31,18.34,296400.0,16.7734,16.7734,16.7095,16.7369,296400.0
2014-10-02 11:30:00,18.34,18.35,18.16,18.21,369600.0,16.7369,16.746,16.5726,16.6182,369600.0
2014-10-02 11:40:00,18.21,18.21,18.06,18.16,393600.0,16.6182,16.6182,16.4814,16.5726,393600.0
2014-10-02 11:50:00,18.16,18.25,18.13,18.23,228400.0,16.5726,16.6547,16.5452,16.6365,228400.0
2014-10-02 12:00:00,18.23,18.32,18.21,18.31,236400.0,16.6365,16.7186,16.6182,16.7095,236400.0
2014-10-02 12:10:00,18.31,18.33,18.27,18.3,149200.0,16.7095,16.7277,16.673,16.7004,149200.0
2014-10-02 12:20:00,18.3,18.32,18.28,18.3,119200.0,16.7004,16.7186,16.6821,16.7004,119200.0
2014-10-02 12:30:00,18.31,18.35,18.23,18.25,119600.0,16.7095,16.746,16.6365,16.6547,119600.0
2014-10-02 12:40:00,18.25,18.31,18.22,18.28,114800.0,16.6547,16.7095,16.6274,16.6821,114800.0
2014-10-02 12:50:00,18.29,18.47,18.29,18.46,190800.0,16.6912,16.8555,16.6912,16.8464,190800.0
2014-10-02 13:00:00,18.46,18.49,18.42,18.46,103600.0,16.8464,16.8738,16.8099,16.8464,103600.0
2014-10-02 13:10:00,18.47,18.6,18.46,18.6,220000.0,16.8555,16.9741,16.8464,16.9741,220000.0
2014-10-02 13:20:00,18.58,18.63,18.55,18.63,216000.0,16.9559,17.0015,16.9285,17.0015,216000.0
2014-10-02 13:30:00,18.62,18.65,18.56,18.56,230000.0,16.9924,17.0198,16.9376,16.9376,230000.0
2014-10-02 13:40:00,18.55,18.58,18.53,18.53,150000.0,16.9285,16.9559,16.9103,16.9103,150000.0
2014-10-02 13:50:00,18.53,18.61,18.53,18.56,130400.0,16.9103,16.9833,16.9103,16.9376,130400.0
2014-10-02 14:00:00,18.57,18.72,18.56,18.7,178000.0,16.9468,17.0837,16.9376,17.0654,178000.0
2014-10-02 14:10:00,18.7,18.75,18.67,18.68,456800.0,17.0654,17.111,17.038,17.0472,456800.0
2014-10-02 14:20:00,18.68,18.74,18.63,18.73,172800.0,17.0472,17.1019,17.0015,17.0928,172800.0
2014-10-02 14:30:00,18.73,18.73,18.65,18.67,150000.0,17.0928,17.0928,17.0198,17.038,150000.0
2014-10-02 14:40:00,18.68,18.8,18.67,18.77,215200.0,17.0472,17.1567,17.038,17.1293,215200.0
2014-10-02 14:50:00,18.77,18.84,18.75,18.77,193600.0,17.1293,17.1932,17.111,17.1293,193600.0
2014-10-02 15:00:00,18.77,18.78,18.72,18.73,254000.0,17.1293,17.1384,17.0837,17.0928,254000.0
2014-10-02 15:10:00,18.76,18.78,18.64,18.65,174400.0,17.1202,17.1384,17.0107,17.0198,174400.0
2014-10-02 15:20:00,18.65,18.7,18.65,18.68,111200.0,17.0198,17.0654,17.0198,17.0472,111200.0
2014-10-02 15:30:00,18.68,18.69,18.62,18.68,112000.0,17.0472,17.0563,16.9924,17.0472,112000.0
2014-10-02 15:40:00,18.68,18.69,18.6,18.68,242800.0,17.0472,17.0563,16.9741,17.0472,242800.0
2014-10-02 15:50:00,18.7,18.72,18.64,18.64,451600.0,17.0654,17.0837,17.0107,17.0107,451600.0
2014-10-03 09:30:00,19.02,19.02,18.85,18.85,725600.0,17.3574,17.3574,17.2023,17.2023,725600.0
2014-10-03 09:40:00,18.85,19.17,18.85,19.13,937200.0,17.2023,17.4943,17.2023,17.4578,937200.0
2014-10-03 09:50:00,19.13,19.14,19.08,19.11,487600.0,17.4578,17.4669,17.4122,17.4396,487600.0
2014-10-03 10:00:00,19.12,19.25,19.11,19.23,670800.0,17.4487,17.5673,17.4396,17.5491,670800.0
2014-10-03 10:10:00,19.22,19.22,19.16,19.17,294000.0,17.54,17.54,17.4852,17.4943,294000.0
2014-10-03 10:20:00,19.17,19.19,19.11,19.13,280000.0,17.4943,17.5126,17.4396,17.4578,280000.0
2014-10-03 10:30:00,19.13,19.13,19.06,19.1,222000.0,17.4578,17.4578,17.3939,17.4304,222000.0
2014-10-03 10:40:00,19.1,19.1,19.03,19.1,233600.0,17.4304,17.4304,17.3666,17.4304,233600.0
2014-10-03 10:50:00,19.1,19.13,19.07,19.12,168800.0,17.4304,17.4578,17.4031,17.4487,168800.0
2014-10-03 11:00:00,19.11,19.18,19.1,19.18,132800.0,17.4396,17.5034,17.4304,17.5034,132800.0
2014-10-03 11:10:00,19.17,19.18,19.11,19.11,130400.0,17.4943,17.5034,17.4396,17.4396,130400.0
2014-10-03 11:20:00,19.11,19.16,19.08,19.15,124000.0,17.4396,17.4852,17.4122,17.4761,124000.0
2014-10-03 11:30:00,19.16,19.19,19.14,19.18,74400.0,17.4852,17.5126,17.4669,17.5034,74400.0
2014-10-03 11:40:00,19.17,19.17,19.1,19.12,103200.0,17.4943,17.4943,17.4304,17.4487,103200.0
2014-10-03 11:50:00,19.11,19.16,19.11,19.16,52400.0,17.4396,17.4852,17.4396,17.4852,52400.0
2014-10-03 12:00:00,19.15,19.19,19.12,19.16,89200.0,17.4761,17.5126,17.4487,17.4852,89200.0
2014-10-03 12:10:00,19.15,19.21,19.15,19.2,140800.0,17.4761,17.5308,17.4761,17.5217,140800.0
2014-10-03 12:20:00,19.2,19.25,19.2,19.25,167200.0,17.5217,17.5673,17.5217,17.5673,167200.0
2014-10-03 12:30:00,19.26,19.29,19.25,19.27,158400.0,17.5765,17.6038,17.5673,17.5856,158400.0
2014-10-03 12:40:00,19.27,19.33,19.27,19.31,142400.0,17.5856,17.6403,17.5856,17.6221,142400.0
2014-10-03 12:50:00,19.3,19.33,19.29,19.3,64000.0,17.613,17.6403,17.6038,17.613,64000.0
2014-10-03 13:00:00,19.3,19.31,19.27,19.28,414400.0,17.613,17.6221,17.5856,17.5947,414400.0
2014-10-03 13:10:00,19.28,19.3,19.24,19.25,110800.0,17.5947,17.613,17.5582,17.5673,110800.0
2014-10-03 13:20:00,19.26,19.27,19.25,19.27,78000.0,17.5765,17.5856,17.5673,17.5856,78000.0
2014-10-03 13:30:00,19.27,19.27,19.21,19.23,156400.0,17.5856,17.5856,17.5308,17.5491,156400.0
2014-10-03 13:40:00,19.23,19.23,19.2,19.22,54400.0,17.5491,17.5491,17.5217,17.54,54400.0
2014-10-03 13:50:00,19.21,19.25,19.21,19.25,40400.0,17.5308,17.5673,17.5308,17.5673,40400.0
2014-10-03 14:00:00,19.25,19.33,19.25,19.31,215600.0,17.5673,17.6403,17.5673,17.6221,215600.0
2014-10-03 14:10:00,19.31,19.34,19.29,19.3,86800.0,17.6221,17.6495,17.6038,17.613,86800.0
2014-10-03 14:20:00,19.3,19.35,19.29,19.32,174000.0,17.613,17.6586,17.6038,17.6312,174000.0
2014-10-03 14:30:00,19.32,19.34,19.31,19.33,62800.0,17.6312,17.6495,17.6221,17.6403,62800.0
2014-10-03 14:40:00,19.34,19.36,19.33,19.35,68000.0,17.6495,17.6677,17.6403,17.6586,68000.0
2014-10-03 14:50:00,19.34,19.34,19.32,19.33,73600.0,17.6495,17.6495,17.6312,17.6403,73600.0
2014-10-03 15:00:00,19.32,19.37,19.3,19.3,304000.0,17.6312,17.6768,17.613,17.613,304000.0
2014-10-03 15:10:00,19.3,19.33,19.28,19.31,76400.0,17.613,17.6403,17.5947,17.6221,76400.0
2014-10-03 15:20:00,19.3,19.33,19.28,19.31,85600.0,17.613,17.6403,17.5947,17.6221,85600.0
2014-10-03 15:30:00,19.3,19.31,19.25,19.28,70000.0,17.613,17.6221,17.5673,17.5947,70000.0
2014-10-03 15:40:00,19.28,19.34,19.25,19.34,216400.0,17.5947,17.6495,17.5673,17.6495,216400.0
2014-10-03 15:50:00,19.35,19.35,19.25,19.25,384800.0,17.6586,17.6586,17.5673,17.5673,384800.0
2014-10-06 09:30:00,19.5,19.57,19.47,19.52,972400.0,17.7955,17.8594,17.7681,17.8137,972400.0
2014-10-06 09:40:00,19.53,19.57,19.5,19.53,466000.0,17.8229,17.8594,17.7955,17.8229,466000.0
2014-10-06 09:50:00,19.54,19.54,19.49,19.49,199600.0,17.832,17.832,17.7864,17.7864,199600.0
2014-10-06 10:00:00,19.49,19.53,19.44,19.49,150400.0,17.7864,17.8229,17.7407,17.7864,150400.0
2014-10-06 10:10:00,19.47,19.49,19.4,19.42,272400.0,17.7681,17.7864,17.7042,17.7225,272400.0
2014-10-06 10:20:00,19.41,19.42,19.35,19.37,267200.0,17.7133,17.7225,17.6586,17.6768,267200.0
2014-10-06 10:30:00,19.37,19.45,19.34,19.41,302800.0,17.6768,17.7498,17.6495,17.7133,302800.0
2014-10-06 10:40:00,19.42,19.46,19.33,19.33,259600.0,17.7225,17.759,17.6403,17.6403,259600.0
2014-10-06 10:50:00,19.33,19.33,19.24,19.28,217200.0,17.6403,17.6403,17.5582,17.5947,217200.0
2014-10-06 11:00:00,19.26,19.33,19.25,19.33,188800.0,17.5765,17.6403,17.5673,17.6403,188800.0
2014-10-06 11:10:00,19.33,19.35,19.29,19.32,158800.0,17.6403,17.6586,17.6038,17.6312,158800.0
2014-10-06 11:20:00,19.31,19.31,19.23,19.25,131200.0,17.6221,17.6221,17.5491,17.5673,131200.0
2014-10-06 11:30:00,19.27,19.33,19.24,19.24,136000.0,17.5856,17.6403,17.5582,17.5582,136000.0
2014-10-06 11:40:00,19.25,19.26,19.04,19.08,524000.0,17.5673,17.5765,17.3757,17.4122,524000.0
2014-10-06 11:50:00,19.08,19.1,19.03,19.1,300400.0,17.4122,17.4304,17.3666,17.4304,300400.0
2014-10-06 12:00:00,19.1,19.2,19.1,19.17,316000.0,17.4304,17.5217,17.4304,17.4943,316000.0
2014-10-06 12:10:00,19.16,19.18,19.13,19.18,108400.0,17.4852,17.5034,17.4578,17.5034,108400.0
2014-10-06 12:20:00,19.18,19.18,19.11,19.13,120400.0,17.5034,17.5034,17.4396,17.4578,120400.0
2014-10-06 12:30:00,19.13,19.14,19.07,19.08,107600.0,17.4578,17.4669,17.4031,17.4122,107600.0
2014-10-06 12:40:00,19.08,19.11,18.98,19.03,224800.0,17.4122,17.4396,17.3209,17.3666,224800.0
2014-10-06 12:50:00,19.02,19.06,18.99,19.04,88400.0,17.3574,17.3939,17.3301,17.3757,88400.0
2014-10-06 13:00:00,19.02,19.13,18.98,19.1,100400.0,17.3574,17.4578,17.3209,17.4304,100400.0
2014-10-06 13:10:00,19.1,19.19,19.07,19.16,114800.0,17.4304,17.5126,17.4031,17.4852,114800.0
2014-10-06 13:20:00,19.16,19.24,19.16,19.21,180000.0,17.4852,17.5582,17.4852,17.5308,180000.0
2014-10-06 13:30:00,19.23,19.24,19.18,19.21,76000.0,17.5491,17.5582,17.5034,17.5308,76000.0
2014-10-06 13:40:00,19.21,19.23,19.18,19.18,31600.0,17.5308,17.5491,17.5034,17.5034,31600.0
2014-10-06 13:50:00,19.17,19.22,19.15,19.2,84400.0,17.4943,17.54,17.4761,17.5217,84400.0
2014-10-06 14:00:00,19.21,19.21,19.12,19.14,90800.0,17.5308,17.5308,17.4487,17.4669,90800.0
2014-10-06 14:10:00,19.14,19.24,19.14,19.23,148400.0,17.4669,17.5582,17.4669,17.5491,148400.0
2014-10-06 14:20:00,19.24,19.31,19.24,19.28,122000.0,17.5582,17.6221,17.5582,17.5947,122000.0
2014-10-06 14:30:00,19.28,19.3,19.26,19.28,98000.0,17.5947,17.613,17.5765,17.5947,98000.0
2014-10-06 14:40:00,19.28,19.28,19.23,19.24,69200.0,17.5947,17.5947,17.5491,17.5582,69200.0
2014-10-06 14:50:00,19.25,19.26,19.24,19.24,46400.0,17.5673,17.5765,17.5582,17.5582,46400.0
2014-10-06 15:00:00,19.23,19.24,19.15,19.16,122000.0,17.5491,17.5582,17.4761,17.4852,122000.0
2014-10-06 15:10:00,19.16,19.2,19.14,19.2,50800.0,17.4852,17.5217,17.4669,17.5217,50800.0
2014-10-06 15:20:00,19.19,19.28,19.17,19.26,166000.0,17.5126,17.5947,17.4943,17.5765,166000.0
2014-10-06 15:30:00,19.25,19.27,19.2,19.27,131200.0,17.5673,17.5856,17.5217,17.5856,131200.0
2014-10-06 15:40:00,19.25,19.25,19.2,19.21,95600.0,17.5673,17.5673,17.5217,17.5308,95600.0
2014-10-06 15:50:00,19.2,19.23,19.17,19.19,483200.0,17.5217,17.5491,17.4943,17.5126,483200.0
2014-10-07 09:30:00,18.88,18.92,18.71,18.79,482000.0,17.2297,17.2662,17.0745,17.1475,482000.0
2014-10-07 09:40:00,18.8,18.83,18.67,18.75,234800.0,17.1567,17.184,17.038,17.111,234800.0
2014-10-07 09:50:00,18.75,18.81,18.73,18.81,189200.0,17.111,17.1658,17.0928,17.1658,189200.0
2014-10-07 10:00:00,18.82,18.9,18.8,18.89,228000.0,17.1749,17.2479,17.1567,17.2388,228000.0
2014-10-07 10:10:00,18.89,18.92,18.8,18.86,74800.0,17.2388,17.2662,17.1567,17.2114,74800.0
2014-10-07 10:20:00,18.88,18.88,18.82,18.88,80400.0,17.2297,17.2297,17.1749,17.2297,80400.0
2014-10-07 10:30:00,18.91,18.99,18.91,18.93,151200.0,17.2571,17.3301,17.2571,17.2753,151200.0
2014-10-07 10:40:00,18.91,19.01,18.9,18.94,111200.0,17.2571,17.3483,17.2479,17.2844,111200.0
2014-10-07 10:50:00,18.94,18.99,18.84,18.84,144800.0,17.2844,17.3301,17.1932,17.1932,144800.0
2014-10-07 11:00:00,18.83,18.85,18.75,18.81,170000.0,17.184,17.2023,17.111,17.1658,170000.0
2014-10-07 11:10:00,18.81,18.82,18.7,18.74,90400.0,17.1658,17.1749,17.0654,17.1019,90400.0
2014-10-07 11:20:00,18.75,18.79,18.7,18.7,223600.0,17.111,17.1475,17.0654,17.0654,223600.0
2014-10-07 11:30:00,18.71,18.75,18.68,18.73,221600.0,17.0745,17.111,17.0472,17.0928,221600.0
2014-10-07 11:40:00,18.73,18.82,18.72,18.81,147200.0,17.0928,17.1749,17.0837,17.1658,147200.0
2014-10-07 11:50:00,18.82,18.86,18.78,18.85,162800.0,17.1749,17.2114,17.1384,17.2023,162800.0
2014-10-07 12:00:00,18.83,18.89,18.81,18.87,56400.0,17.184,17.2388,17.1658,17.2205,56400.0
2014-10-07 12:10:00,18.87,18.93,18.87,18.93,62400.0,17.2205,17.2753,17.2205,17.2753,62400.0
2014-10-07 12:20:00,18.93,18.95,18.88,18.9,101200.0,17.2753,17.2936,17.2297,17.2479,101200.0
2014-10-07 12:30:00,18.91,18.91,18.84,18.86,91200.0,17.2571,17.2571,17.1932,17.2114,91200.0
2014-10-07 12:40:00,18.86,18.88,18.77,18.77,77200.0,17.2114,17.2297,17.1293,17.1293,77200.0
2014-10-07 12:50:00,18.77,18.81,18.77,18.8,66400.0,17.1293,17.1658,17.1293,17.1567,66400.0
2014-10-07 13:00:00,18.79,18.8,18.73,18.75,82400.0,17.1475,17.1567,17.0928,17.111,82400.0
2014-10-07 13:10:00,18.76,18.85,18.76,18.84,65600.0,17.1202,17.2023,17.1202,17.1932,65600.0
2014-10-07 13:20:00,18.84,18.9,18.84,18.89,86800.0,17.1932,17.2479,17.1932,17.2388,86800.0
2014-10-07 13:30:00,18.88,18.88,18.79,18.79,88000.0,17.2297,17.2297,17.1475,17.1475,88000.0
2014-10-07 13:40:00,18.8,18.82,18.77,18.79,68000.0,17.1567,17.1749,17.1293,17.1475,68000.0
2014-10-07 13:50:00,18.81,18.85,18.79,18.82,57200.0,17.1658,17.2023,17.1475,17.1749,57200.0
2014-10-07 14:00:00,18.81,18.81,18.75,18.79,216800.0,17.1658,17.1658,17.111,17.1475,216800.0
2014-10-07 14:10:00,18.78,18.84,18.77,18.79,62400.0,17.1384,17.1932,17.1293,17.1475,62400.0
2014-10-07 14:20:00,18.79,18.8,18.64,18.66,302800.0,17.1475,17.1567,17.0107,17.0289,302800.0
2014-10-07 14:30:00,18.66,18.66,18.59,18.62,397600.0,17.0289,17.0289,16.965,16.9924,397600.0
2014-10-07 14:40:00,18.61,18.65,18.59,18.62,122000.0,16.9833,17.0198,16.965,16.9924,122000.0
2014-10-07 14:50:00,18.61,18.65,18.6,18.62,154400.0,16.9833,17.0198,16.9741,16.9924,154400.0
2014-10-07 15:00:00,18.6,18.65,18.56,18.56,163200.0,16.9741,17.0198,16.9376,16.9376,163200.0
2014-10-07 15:10:00,18.57,18.57,18.45,18.46,525200.0,16.9468,16.9468,16.8373,16.8464,525200.0
2014-10-07 15:20:00,18.46,18.48,18.4,18.48,246800.0,16.8464,16.8646,16.7916,16.8646,246800.0
2014-10-07 15:30:00,18.49,18.55,18.43,18.43,263600.0,16.8738,16.9285,16.819,16.819,263600.0
2014-10-07 15:40:00,18.43,18.49,18.41,18.44,256800.0,16.819,16.8738,16.8008,16.8281,256800.0
2014-10-07 15:50:00,18.43,18.43,18.3,18.3,848800.0,16.819,16.819,16.7004,16.7004,848800.0
2014-10-08 09:30:00,18.32,18.45,18.28,18.41,383200.0,16.7186,16.8373,16.6821,16.8008,383200.0
2014-10-08 09:40:00,18.41,18.48,18.39,18.44,242400.0,16.8008,16.8646,16.7825,16.8281,242400.0
2014-10-08 09:50:00,18.44,18.45,18.26,18.27,292400.0,16.8281,16.8373,16.6639,16.673,292400.0
2014-10-08 10:00:00,18.3,18.34,18.21,18.27,390800.0,16.7004,16.7369,16.6182,16.673,390800.0
2014-10-08 10:10:00,18.28,18.43,18.28,18.33,304400.0,16.6821,16.819,16.6821,16.7277,304400.0
2014-10-08 10:20:00,18.3,18.35,18.22,18.32,226400.0,16.7004,16.746,16.6274,16.7186,226400.0
2014-10-08 10:30:00,18.34,18.37,18.23,18.26,174800.0,16.7369,16.7643,16.6365,16.6639,174800.0
2014-10-08 10:40:00,18.28,18.28,18.11,18.16,282000.0,16.6821,16.6821,16.527,16.5726,282000.0
2014-10-08 10:50:00,18.15,18.18,18.09,18.12,337200.0,16.5635,16.5909,16.5087,16.5361,337200.0
2014-10-08 11:00:00,18.1,18.17,18.04,18.17,323200.0,16.5179,16.5817,16.4631,16.5817,323200.0
2014-10-08 11:10:00,18.16,18.21,18.1,18.11,169600.0,16.5726,16.6182,16.5179,16.527,169600.0
2014-10-08 11:20:00,18.13,18.35,18.13,18.33,206000.0,16.5452,16.746,16.5452,16.7277,206000.0
2014-10-08 11:30:00,18.33,18.38,18.27,18.27,624400.0,16.7277,16.7734,16.673,16.673,624400.0
2014-10-08 11:40:00,18.26,18.3,18.24,18.25,123600.0,16.6639,16.7004,16.6456,16.6547,123600.0
2014-10-08 11:50:00,18.25,18.38,18.24,18.36,131600.0,16.6547,16.7734,16.6456,16.7551,131600.0
2014-10-08 12:00:00,18.38,18.43,18.36,18.36,115600.0,16.7734,16.819,16.7551,16.7551,115600.0
2014-10-08 12:10:00,18.36,18.42,18.35,18.42,66800.0,16.7551,16.8099,16.746,16.8099,66800.0
2014-10-08 12:20:00,18.41,18.41,18.34,18.34,32800.0,16.8008,16.8008,16.7369,16.7369,32800.0
2014-10-08 12:30:00,18.34,18.39,18.3,18.35,106800.0,16.7369,16.7825,16.7004,16.746,106800.0
2014-10-08 12:40:00,18.36,18.37,18.3,18.32,66400.0,16.7551,16.7643,16.7004,16.7186,66400.0
2014-10-08 12:50:00,18.34,18.35,18.31,18.34,25600.0,16.7369,16.746,16.7095,16.7369,25600.0
2014-10-08 13:00:00,18.35,18.44,18.34,18.39,150800.0,16.746,16.8281,16.7369,16.7825,150800.0
2014-10-08 13:10:00,18.38,18.42,18.36,18.4,114400.0,16.7734,16.8099,16.7551,16.7916,114400.0
2014-10-08 13:20:00,18.39,18.42,18.38,18.38,21600.0,16.7825,16.8099,16.7734,16.7734,21600.0
2014-10-08 13:30:00,18.39,18.45,18.38,18.44,40400.0,16.7825,16.8373,16.7734,16.8281,40400.0
2014-10-08 13:40:00,18.45,18.58,18.42,18.57,174400.0,16.8373,16.9559,16.8099,16.9468,174400.0
2014-10-08 13:50:00,18.57,18.59,18.54,18.57,304000.0,16.9468,16.965,16.9194,16.9468,304000.0
2014-10-08 14:00:00,18.57,18.78,18.57,18.78,585600.0,16.9468,17.1384,16.9468,17.1384,585600.0
2014-10-08 14:10:00,18.79,18.88,18.78,18.87,646000.0,17.1475,17.2297,17.1384,17.2205,646000.0
2014-10-08 14:20:00,18.88,18.99,18.88,18.96,340400.0,17.2297,17.3301,17.2297,17.3027,340400.0
2014-10-08 14:30:00,18.97,19.08,18.96,19.05,271200.0,17.3118,17.4122,17.3027,17.3848,271200.0
2014-10-08 14:40:00,19.05,19.05,18.94,18.94,330800.0,17.3848,17.3848,17.2844,17.2844,330800.0
2014-10-08 14:50:00,18.94,18.97,18.89,18.96,219600.0,17.2844,17.3118,17.2388,17.3027,219600.0
2014-10-08 15:00:00,18.96,19.07,18.96,19.05,212000.0,17.3027,17.4031,17.3027,17.3848,212000.0
2014-10-08 15:10:00,19.06,19.08,19.02,19.08,78400.0,17.3939,17.4122,17.3574,17.4122,78400.0
2014-10-08 15:20:00,19.05,19.21,19.04,19.21,373200.0,17.3848,17.5308,17.3757,17.5308,373200.0
2014-10-08 15:30:00,19.18,19.23,19.16,19.21,495200.0,17.5034,17.5491,17.4852,17.5308,495200.0
2014-10-08 15:40:00,19.21,19.31,19.21,19.3,533600.0,17.5308,17.6221,17.5308,17.613,533600.0
2014-10-08 15:50:00,19.31,19.33,19.25,19.25,351200.0,17.6221,17.6403,17.5673,17.5673,351200.0
2014-10-09 09:30:00,19.15,19.23,19.09,19.2,411200.0,17.4761,17.5491,17.4213,17.5217,411200.0
2014-10-09 09:40:00,19.2,19.21,19.08,19.11,364400.0,17.5217,17.5308,17.4122,17.4396,364400.0
2014-10-09 09:50:00,19.11,19.11,18.91,18.97,507600.0,17.4396,17.4396,17.2571,17.3118,507600.0
2014-10-09 10:00:00,18.98,19.05,18.93,18.97,221200.0,17.3209,17.3848,17.2753,17.3118,221200.0
2014-10-09 10:10:00,18.97,19.09,18.91,19.06,254800.0,17.3118,17.4213,17.2571,17.3939,254800.0
2014-10-09 10:20:00,19.05,19.07,18.97,19.02,158800.0,17.3848,17.4031,17.3118,17.3574,158800.0
2014-10-09 10:30:00,19.0,19.0,18.81,18.84,297600.0,17.3392,17.3392,17.1658,17.1932,297600.0
2014-10-09 10:40:00,18.81,18.89,18.8,18.86,116400.0,17.1658,17.2388,17.1567,17.2114,116400.0
2014-10-09 10:50:00,18.85,18.94,18.79,18.93,160000.0,17.2023,17.2844,17.1475,17.2753,160000.0
2014-10-09 11:00:00,18.93,18.94,18.79,18.89,194800.0,17.2753,17.2844,17.1475,17.2388,194800.0
2014-10-09 11:10:00,18.89,19.02,18.88,18.92,142800.0,17.2388,17.3574,17.2297,17.2662,142800.0
2014-10-09 11:20:00,18.93,18.98,18.88,18.9,93600.0,17.2753,17.3209,17.2297,17.2479,93600.0
2014-10-09 11:30:00,18.91,18.91,18.76,18.76,175200.0,17.2571,17.2571,17.1202,17.1202,175200.0
2014-10-09 11:40:00,18.76,18.77,18.57,18.6,425600.0,17.1202,17.1293,16.9468,16.9741,425600.0
2014-10-09 11:50:00,18.64,18.64,18.43,18.54,381600.0,17.0107,17.0107,16.819,16.9194,381600.0
2014-10-09 12:00:00,18.52,18.59,18.49,18.5,613200.0,16.9011,16.965,16.8738,16.8829,613200.0
2014-10-09 12:10:00,18.5,18.54,18.36,18.43,282000.0,16.8829,16.9194,16.7551,16.819,282000.0
2014-10-09 12:20:00,18.45,18.45,18.27,18.31,215600.0,16.8373,16.8373,16.673,16.7095,215600.0
2014-10-09 12:30:00,18.29,18.37,18.25,18.32,534000.0,16.6912,16.7643,16.6547,16.7186,534000.0
2014-10-09 12:40:00,18.32,18.41,18.29,18.41,166000.0,16.7186,16.8008,16.6912,16.8008,166000.0
2014-10-09 12:50:00,18.4,18.44,18.35,18.42,167200.0,16.7916,16.8281,16.746,16.8099,167200.0
2014-10-09 13:00:00,18.42,18.42,18.18,18.2,292000.0,16.8099,16.8099,16.5909,16.6091,292000.0
2014-10-09 13:10:00,18.21,18.29,18.13,18.26,536000.0,16.6182,16.6912,16.5452,16.6639,536000.0
2014-10-09 13:20:00,18.26,18.42,18.26,18.34,265600.0,16.6639,16.8099,16.6639,16.7369,265600.0
2014-10-09 13:30:00,18.34,18.5,18.28,18.5,253200.0,16.7369,16.8829,16.6821,16.8829,253200.0
2014-10-09 13:40:00,18.51,18.51,18.4,18.41,258400.0,16.892,16.892,16.7916,16.8008,258400.0
2014-10-09 13:50:00,18.43,18.45,18.25,18.31,259200.0,16.819,16.8373,16.6547,16.7095,259200.0
2014-10-09 14:00:00,18.3,18.3,18.18,18.21,272800.0,16.7004,16.7004,16.5909,16.6182,272800.0
2014-10-09 14:10:00,18.23,18.23,18.12,18.16,230000.0,16.6365,16.6365,16.5361,16.5726,230000.0
2014-10-09 14:20:00,18.16,18.22,18.12,18.15,267600.0,16.5726,16.6274,16.5361,16.5635,267600.0
2014-10-09 14:30:00,18.13,18.29,18.06,18.25,488400.0,16.5452,16.6912,16.4814,16.6547,488400.0
2014-10-09 14:40:00,18.24,18.28,18.13,18.17,181200.0,16.6456,16.6821,16.5452,16.5817,181200.0
2014-10-09 14:50:00,18.16,18.26,18.13,18.14,206400.0,16.5726,16.6639,16.5452,16.5544,206400.0
2014-10-09 15:00:00,18.13,18.21,18.08,18.09,160800.0,16.5452,16.6182,16.4996,16.5087,160800.0
2014-10-09 15:10:00,18.09,18.28,18.09,18.25,252400.0,16.5087,16.6821,16.5087,16.6547,252400.0
2014-10-09 15:20:00,18.24,18.28,18.16,18.25,180800.0,16.6456,16.6821,16.5726,16.6547,180800.0
2014-10-09 15:30:00,18.26,18.41,18.26,18.31,441600.0,16.6639,16.8008,16.6639,16.7095,441600.0
2014-10-09 15:40:00,18.31,18.33,18.12,18.13,328800.0,16.7095,16.7277,16.5361,16.5452,328800.0
2014-10-09 15:50:00,18.13,18.22,18.09,18.09,614400.0,16.5452,16.6274,16.5087,16.5087,614400.0
2014-10-10 09:30:00,18.09,18.25,17.92,18.25,1044400.0,16.5087,16.6547,16.3536,16.6547,1044400.0
2014-10-10 09:40:00,18.24,18.36,18.17,18.29,463600.0,16.6456,16.7551,16.5817,16.6912,463600.0
2014-10-10 09:50:00,18.27,18.32,18.14,18.2,264000.0,16.673,16.7186,16.5544,16.6091,264000.0
2014-10-10 10:00:00,18.2,18.22,17.93,17.93,416800.0,16.6091,16.6274,16.3627,16.3627,416800.0
2014-10-10 10:10:00,17.94,18.0,17.82,17.9,828000.0,16.3718,16.4266,16.2623,16.3353,828000.0
2014-10-10 10:20:00,17.89,17.9,17.73,17.75,508400.0,16.3262,16.3353,16.1802,16.1984,508400.0
2014-10-10 10:30:00,17.73,17.86,17.66,17.81,447200.0,16.1802,16.2988,16.1163,16.2532,447200.0
2014-10-10 10:40:00,17.82,17.93,17.74,17.89,662800.0,16.2623,16.3627,16.1893,16.3262,662800.0
2014-10-10 10:50:00,17.9,18.01,17.86,17.9,534400.0,16.3353,16.4357,16.2988,16.3353,534400.0
2014-10-10 11:00:00,17.93,18.02,17.9,18.0,107200.0,16.3627,16.4448,16.3353,16.4266,107200.0
2014-10-10 11:10:00,17.98,17.98,17.79,17.82,249600.0,16.4083,16.4083,16.235,16.2623,249600.0
2014-10-10 11:20:00,17.84,17.91,17.79,17.85,162800.0,16.2806,16.3445,16.235,16.2897,162800.0
2014-10-10 11:30:00,17.84,17.91,17.81,17.88,78000.0,16.2806,16.3445,16.2532,16.3171,78000.0
2014-10-10 11:40:00,17.84,17.93,17.75,17.93,280400.0,16.2806,16.3627,16.1984,16.3627,280400.0
2014-10-10 11:50:00,17.93,17.98,17.91,17.91,99200.0,16.3627,16.4083,16.3445,16.3445,99200.0
2014-10-10 12:00:00,17.92,18.12,17.92,18.08,270800.0,16.3536,16.5361,16.3536,16.4996,270800.0
2014-10-10 12:10:00,18.07,18.16,18.07,18.08,195200.0,16.4905,16.5726,16.4905,16.4996,195200.0
2014-10-10 12:20:00,18.05,18.15,18.01,18.1,156400.0,16.4722,16.5635,16.4357,16.5179,156400.0
2014-10-10 12:30:00,18.11,18.31,18.11,18.15,352000.0,16.527,16.7095,16.527,16.5635,352000.0
2014-10-10 12:40:00,18.14,18.21,18.14,18.2,63600.0,16.5544,16.6182,16.5544,16.6091,63600.0
2014-10-10 12:50:00,18.21,18.22,18.1,18.14,126000.0,16.6182,16.6274,16.5179,16.5544,126000.0
2014-10-10 13:00:00,18.14,18.15,18.05,18.12,77600.0,16.5544,16.5635,16.4722,16.5361,77600.0
2014-10-10 13:10:00,18.11,18.14,18.02,18.02,76800.0,16.527,16.5544,16.4448,16.4448,76800.0
2014-10-10 13:20:00,18.0,18.02,17.93,17.96,193200.0,16.4266,16.4448,16.3627,16.3901,193200.0
2014-10-10 13:30:00,17.97,18.11,17.96,18.11,79600.0,16.3992,16.527,16.3901,16.527,79600.0
2014-10-10 13:40:00,18.1,18.13,18.0,18.07,152800.0,16.5179,16.5452,16.4266,16.4905,152800.0
2014-10-10 13:50:00,18.06,18.1,18.04,18.06,31200.0,16.4814,16.5179,16.4631,16.4814,31200.0
2014-10-10 14:00:00,18.11,18.14,18.06,18.08,51200.0,16.527,16.5544,16.4814,16.4996,51200.0
2014-10-10 14:10:00,18.08,18.09,17.97,17.97,48800.0,16.4996,16.5087,16.3992,16.3992,48800.0
2014-10-10 14:20:00,17.99,18.03,17.98,18.02,30400.0,16.4175,16.454,16.4083,16.4448,30400.0
2014-10-10 14:30:00,18.0,18.03,17.9,17.9,112000.0,16.4266,16.454,16.3353,16.3353,112000.0
2014-10-10 14:40:00,17.9,17.93,17.86,17.9,144400.0,16.3353,16.3627,16.2988,16.3353,144400.0
2014-10-10 14:50:00,17.91,17.92,17.87,17.87,38400.0,16.3445,16.3536,16.308,16.308,38400.0
2014-10-10 15:00:00,17.87,17.9,17.75,17.76,222400.0,16.308,16.3353,16.1984,16.2076,222400.0
2014-10-10 15:10:00,17.76,17.85,17.68,17.73,222800.0,16.2076,16.2897,16.1346,16.1802,222800.0
2014-10-10 15:20:00,17.74,17.75,17.66,17.72,140800.0,16.1893,16.1984,16.1163,16.1711,140800.0
2014-10-10 15:30:00,17.74,17.74,17.63,17.7,134400.0,16.1893,16.1893,16.0889,16.1528,134400.0
2014-10-10 15:40:00,17.69,17.69,17.53,17.55,247200.0,16.1437,16.1437,15.9977,16.0159,247200.0
2014-10-10 15:50:00,17.54,17.55,17.47,17.47,853600.0,16.0068,16.0159,15.9429,15.9429,853600.0
2014-10-13 09:30:00,17.47,17.65,17.39,17.62,680400.0,15.9429,16.1072,15.8699,16.0798,680400.0
2014-10-13 09:40:00,17.61,17.64,17.42,17.44,357200.0,16.0707,16.0981,15.8973,15.9155,357200.0
2014-10-13 09:50:00,17.43,17.45,17.21,17.35,607200.0,15.9064,15.9247,15.7056,15.8334,607200.0
2014-10-13 10:00:00,17.36,17.45,17.31,17.32,226800.0,15.8425,15.9247,15.7969,15.806,226800.0
2014-10-13 10:10:00,17.31,17.36,17.17,17.19,369200.0,15.7969,15.8425,15.6691,15.6874,369200.0
2014-10-13 10:20:00,17.19,17.28,17.11,17.12,446400.0,15.6874,15.7695,15.6144,15.6235,446400.0
2014-10-13 10:30:00,17.11,17.23,17.11,17.2,244000.0,15.6144,15.7239,15.6144,15.6965,244000.0
2014-10-13 10:40:00,17.2,17.2,17.04,17.11,337600.0,15.6965,15.6965,15.5505,15.6144,337600.0
2014-10-13 10:50:00,17.11,17.3,17.11,17.24,267200.0,15.6144,15.7878,15.6144,15.733,267200.0
2014-10-13 11:00:00,17.24,17.4,17.22,17.35,292400.0,15.733,15.879,15.7148,15.8334,292400.0
2014-10-13 11:10:00,17.35,17.36,17.18,17.18,255200.0,15.8334,15.8425,15.6783,15.6783,255200.0
2014-10-13 11:20:00,17.16,17.3,17.16,17.21,206000.0,15.66,15.7878,15.66,15.7056,206000.0
2014-10-13 11:30:00,17.22,17.35,17.22,17.23,193200.0,15.7148,15.8334,15.7148,15.7239,193200.0
2014-10-13 11:40:00,17.24,17.38,17.24,17.36,138400.0,15.733,15.8608,15.733,15.8425,138400.0
2014-10-13 11:50:00,17.38,17.42,17.31,17.32,193200.0,15.8608,15.8973,15.7969,15.806,193200.0
2014-10-13 12:00:00,17.32,17.36,17.25,17.26,64000.0,15.806,15.8425,15.7422,15.7513,64000.0
2014-10-13 12:10:00,17.28,17.38,17.26,17.37,112400.0,15.7695,15.8608,15.7513,15.8517,112400.0
2014-10-13 12:20:00,17.37,17.49,17.36,17.49,194000.0,15.8517,15.9612,15.8425,15.9612,194000.0
2014-10-13 12:30:00,17.5,17.6,17.5,17.55,178800.0,15.9703,16.0616,15.9703,16.0159,178800.0
2014-10-13 12:40:00,17.56,17.65,17.51,17.52,210800.0,16.0251,16.1072,15.9794,15.9886,210800.0
2014-10-13 12:50:00,17.53,17.55,17.48,17.5,132800.0,15.9977,16.0159,15.952,15.9703,132800.0
2014-10-13 13:00:00,17.52,17.57,17.51,17.53,80800.0,15.9886,16.0342,15.9794,15.9977,80800.0
2014-10-13 13:10:00,17.53,17.53,17.35,17.41,216400.0,15.9977,15.9977,15.8334,15.8882,216400.0
2014-10-13 13:20:00,17.4,17.53,17.4,17.53,108000.0,15.879,15.9977,15.879,15.9977,108000.0
2014-10-13 13:30:00,17.52,17.56,17.48,17.53,127200.0,15.9886,16.0251,15.952,15.9977,127200.0
2014-10-13 13:40:00,17.52,17.52,17.4,17.41,63200.0,15.9886,15.9886,15.879,15.8882,63200.0
2014-10-13 13:50:00,17.42,17.44,17.32,17.34,96000.0,15.8973,15.9155,15.806,15.8243,96000.0
2014-10-13 14:00:00,17.37,17.46,17.31,17.46,130000.0,15.8517,15.9338,15.7969,15.9338,130000.0
2014-10-13 14:10:00,17.45,17.45,17.35,17.35,82000.0,15.9247,15.9247,15.8334,15.8334,82000.0
2014-10-13 14:20:00,17.35,17.43,17.34,17.42,70800.0,15.8334,15.9064,15.8243,15.8973,70800.0
2014-10-13 14:30:00,17.43,17.43,17.33,17.37,89600.0,15.9064,15.9064,15.8152,15.8517,89600.0
2014-10-13 14:40:00,17.35,17.38,17.29,17.29,66000.0,15.8334,15.8608,15.7787,15.7787,66000.0
2014-10-13 14:50:00,17.29,17.36,17.22,17.24,113600.0,15.7787,15.8425,15.7148,15.733,113600.0
2014-10-13 15:00:00,17.25,17.26,17.17,17.17,102000.0,15.7422,15.7513,15.6691,15.6691,102000.0
2014-10-13 15:10:00,17.18,17.21,17.11,17.11,141200.0,15.6783,15.7056,15.6144,15.6144,141200.0
2014-10-13 15:20:00,17.1,17.13,17.05,17.09,152400.0,15.6053,15.6326,15.5596,15.5961,152400.0
2014-10-13 15:30:00,17.08,17.08,16.75,16.8,743200.0,15.587,15.587,15.2859,15.3315,743200.0
2014-10-13 15:40:00,16.81,16.92,16.65,16.71,788400.0,15.3406,15.441,15.1946,15.2494,788400.0
2014-10-13 15:50:00,16.69,16.76,16.59,16.61,806800.0,15.2311,15.295,15.1398,15.1581,806800.0
2014-10-14 09:30:00,16.88,17.01,16.79,16.98,1080800.0,15.4045,15.5231,15.3224,15.4958,1080800.0
2014-10-14 09:40:00,16.98,17.04,16.88,16.88,757200.0,15.4958,15.5505,15.4045,15.4045,757200.0
2014-10-14 09:50:00,16.88,16.9,16.66,16.71,596800.0,15.4045,15.4227,15.2037,15.2494,596800.0
2014-10-14 10:00:00,16.72,16.86,16.65,16.85,426000.0,15.2585,15.3862,15.1946,15.3771,426000.0
2014-10-14 10:10:00,16.86,16.9,16.71,16.72,344400.0,15.3862,15.4227,15.2494,15.2585,344400.0
2014-10-14 10:20:00,16.73,16.8,16.67,16.76,220800.0,15.2676,15.3315,15.2129,15.295,220800.0
2014-10-14 10:30:00,16.78,16.82,16.7,16.79,190000.0,15.3132,15.3497,15.2402,15.3224,190000.0
2014-10-14 10:40:00,16.81,16.9,16.76,16.9,411200.0,15.3406,15.4227,15.295,15.4227,411200.0
2014-10-14 10:50:00,16.9,17.01,16.88,16.9,541600.0,15.4227,15.5231,15.4045,15.4227,541600.0
2014-10-14 11:00:00,16.9,16.98,16.86,16.96,449600.0,15.4227,15.4958,15.3862,15.4775,449600.0
2014-10-14 11:10:00,16.96,17.11,16.96,17.09,378400.0,15.4775,15.6144,15.4775,15.5961,378400.0
2014-10-14 11:20:00,17.09,17.09,17.0,17.02,479600.0,15.5961,15.5961,15.514,15.5323,479600.0
2014-10-14 11:30:00,17.02,17.09,16.98,17.07,282800.0,15.5323,15.5961,15.4958,15.5779,282800.0
2014-10-14 11:40:00,17.07,17.21,17.07,17.19,280000.0,15.5779,15.7056,15.5779,15.6874,280000.0
2014-10-14 11:50:00,17.19,17.21,17.13,17.17,518800.0,15.6874,15.7056,15.6326,15.6691,518800.0
2014-10-14 12:00:00,17.19,17.25,17.13,17.24,316800.0,15.6874,15.7422,15.6326,15.733,316800.0
2014-10-14 12:10:00,17.23,17.23,17.14,17.15,138400.0,15.7239,15.7239,15.6418,15.6509,138400.0
2014-10-14 12:20:00,17.15,17.15,17.06,17.07,286400.0,15.6509,15.6509,15.5688,15.5779,286400.0
2014-10-14 12:30:00,17.06,17.07,16.98,17.0,206000.0,15.5688,15.5779,15.4958,15.514,206000.0
2014-10-14 12:40:00,16.98,17.11,16.97,17.11,132800.0,15.4958,15.6144,15.4866,15.6144,132800.0
2014-10-14 12:50:00,17.11,17.11,17.03,17.04,122000.0,15.6144,15.6144,15.5414,15.5505,122000.0
2014-10-14 13:00:00,17.05,17.1,17.02,17.06,150800.0,15.5596,15.6053,15.5323,15.5688,150800.0
2014-10-14 13:10:00,17.05,17.16,17.04,17.11,112000.0,15.5596,15.66,15.5505,15.6144,112000.0
2014-10-14 13:20:00,17.09,17.09,16.99,16.99,91200.0,15.5961,15.5961,15.5049,15.5049,91200.0
2014-10-14 13:30:00,17.0,17.04,16.93,16.97,174000.0,15.514,15.5505,15.4501,15.4866,174000.0
2014-10-14 13:40:00,16.97,16.99,16.87,16.95,218800.0,15.4866,15.5049,15.3954,15.4684,218800.0
2014-10-14 13:50:00,16.94,16.99,16.92,16.99,83600.0,15.4593,15.5049,15.441,15.5049,83600.0
2014-10-14 14:00:00,16.99,17.05,16.93,16.94,158400.0,15.5049,15.5596,15.4501,15.4593,158400.0
2014-10-14 14:10:00,16.95,17.03,16.94,16.97,85600.0,15.4684,15.5414,15.4593,15.4866,85600.0
2014-10-14 14:20:00,16.98,16.99,16.81,16.82,374800.0,15.4958,15.5049,15.3406,15.3497,374800.0
2014-10-14 14:30:00,16.83,16.89,16.72,16.83,232400.0,15.3589,15.4136,15.2585,15.3589,232400.0
2014-10-14 14:40:00,16.83,16.95,16.83,16.92,172400.0,15.3589,15.4684,15.3589,15.441,172400.0
2014-10-14 14:50:00,16.93,16.93,16.75,16.79,276400.0,15.4501,15.4501,15.2859,15.3224,276400.0
2014-10-14 15:00:00,16.81,16.86,16.66,16.69,375600.0,15.3406,15.3862,15.2037,15.2311,375600.0
2014-10-14 15:10:00,16.71,16.75,16.67,16.68,146800.0,15.2494,15.2859,15.2129,15.222,146800.0
2014-10-14 15:20:00,16.66,16.68,16.51,16.66,465600.0,15.2037,15.222,15.0668,15.2037,465600.0
2014-10-14 15:30:00,16.67,16.8,16.55,16.8,261200.0,15.2129,15.3315,15.1033,15.3315,261200.0
2014-10-14 15:40:00,16.8,16.85,16.68,16.72,366000.0,15.3315,15.3771,15.222,15.2585,366000.0
2014-10-14 15:50:00,16.72,16.79,16.63,16.7,525200.0,15.2585,15.3224,15.1763,15.2402,525200.0
2014-10-15 09:30:00,16.0,16.1,15.79,15.88,2121600.0,14.6014,14.6927,14.4098,14.4919,2121600.0
2014-10-15 09:40:00,15.86,16.1,15.61,16.07,1164800.0,14.4737,14.6927,14.2455,14.6653,1164800.0
2014-10-15 09:50:00,16.11,16.24,16.04,16.2,728000.0,14.7018,14.8204,14.6379,14.7839,728000.0
2014-10-15 10:00:00,16.19,16.41,16.19,16.29,606000.0,14.7748,14.9756,14.7748,14.8661,606000.0
2014-10-15 10:10:00,16.27,16.4,16.17,16.21,459600.0,14.8478,14.9665,14.7566,14.7931,459600.0
2014-10-15 10:20:00,16.21,16.31,16.14,16.18,524400.0,14.7931,14.8843,14.7292,14.7657,524400.0
2014-10-15 10:30:00,16.18,16.19,16.04,16.15,468000.0,14.7657,14.7748,14.6379,14.7383,468000.0
2014-10-15 10:40:00,16.16,16.21,15.95,16.03,663200.0,14.7474,14.7931,14.5558,14.6288,663200.0
2014-10-15 10:50:00,16.04,16.14,15.98,16.09,458400.0,14.6379,14.7292,14.5832,14.6836,458400.0
2014-10-15 11:00:00,16.11,16.25,15.99,16.24,432400.0,14.7018,14.8296,14.5923,14.8204,432400.0
2014-10-15 11:10:00,16.24,16.26,16.08,16.1,253200.0,14.8204,14.8387,14.6744,14.6927,253200.0
2014-10-15 11:20:00,16.11,16.11,15.92,15.93,391200.0,14.7018,14.7018,14.5284,14.5375,391200.0
2014-10-15 11:30:00,15.95,16.03,15.84,15.96,519600.0,14.5558,14.6288,14.4554,14.5649,519600.0
2014-10-15 11:40:00,15.96,15.97,15.79,15.82,276400.0,14.5649,14.574,14.4098,14.4372,276400.0
2014-10-15 11:50:00,15.81,15.95,15.77,15.93,592400.0,14.428,14.5558,14.3915,14.5375,592400.0
2014-10-15 12:00:00,15.92,15.93,15.83,15.88,250400.0,14.5284,14.5375,14.4463,14.4919,250400.0
2014-10-15 12:10:00,15.86,15.88,15.67,15.72,651200.0,14.4737,14.4919,14.3003,14.3459,651200.0
2014-10-15 12:20:00,15.72,15.84,15.71,15.77,587600.0,14.3459,14.4554,14.3368,14.3915,587600.0
2014-10-15 12:30:00,15.75,15.82,15.7,15.72,366800.0,14.3733,14.4372,14.3276,14.3459,366800.0
2014-10-15 12:40:00,15.72,15.74,15.56,15.64,610800.0,14.3459,14.3641,14.1999,14.2729,610800.0
2014-10-15 12:50:00,15.63,15.65,15.49,15.53,589200.0,14.2638,14.282,14.136,14.1725,589200.0
2014-10-15 13:00:00,15.54,15.67,15.51,15.64,343200.0,14.1816,14.3003,14.1542,14.2729,343200.0
2014-10-15 13:10:00,15.64,15.65,15.36,15.38,431600.0,14.2729,14.282,14.0174,14.0356,431600.0
2014-10-15 13:20:00,15.38,15.38,15.15,15.24,1134400.0,14.0356,14.0356,13.8257,13.9079,1134400.0
2014-10-15 13:30:00,15.23,15.38,15.21,15.35,620400.0,13.8987,14.0356,13.8805,14.0082,620400.0
2014-10-15 13:40:00,15.33,15.53,15.31,15.53,496400.0,13.99,14.1725,13.9717,14.1725,496400.0
2014-10-15 13:50:00,15.54,15.57,15.41,15.42,396400.0,14.1816,14.209,14.063,14.0721,396400.0
2014-10-15 14:00:00,15.4,15.5,15.29,15.43,523600.0,14.0539,14.1451,13.9535,14.0812,523600.0
2014-10-15 14:10:00,15.45,15.71,15.43,15.67,610000.0,14.0995,14.3368,14.0812,14.3003,610000.0
2014-10-15 14:20:00,15.67,15.71,15.5,15.6,536400.0,14.3003,14.3368,14.1451,14.2364,536400.0
2014-10-15 14:30:00,15.6,15.85,15.57,15.85,671200.0,14.2364,14.4645,14.209,14.4645,671200.0
2014-10-15 14:40:00,15.85,15.9,15.71,15.77,385200.0,14.4645,14.5102,14.3368,14.3915,385200.0
2014-10-15 14:50:00,15.79,15.93,15.79,15.9,524000.0,14.4098,14.5375,14.4098,14.5102,524000.0
2014-10-15 15:00:00,15.9,16.02,15.83,15.98,497600.0,14.5102,14.6197,14.4463,14.5832,497600.0
2014-10-15 15:10:00,15.97,16.07,15.75,15.83,780800.0,14.574,14.6653,14.3733,14.4463,780800.0
2014-10-15 15:20:00,15.83,16.2,15.79,16.2,616800.0,14.4463,14.7839,14.4098,14.7839,616800.0
2014-10-15 15:30:00,16.19,16.38,16.12,16.33,934400.0,14.7748,14.9482,14.7109,14.9026,934400.0
2014-10-15 15:40:00,16.35,16.47,16.22,16.25,1045600.0,14.9208,15.0303,14.8022,14.8296,1045600.0
2014-10-15 15:50:00,16.24,16.36,16.2,16.29,903600.0,14.8204,14.9299,14.7839,14.8661,903600.0
2014-10-16 09:30:00,15.47,15.86,15.42,15.85,1402400.0,14.1177,14.4737,14.0721,14.4645,1402400.0
2014-10-16 09:40:00,15.85,15.9,15.71,15.89,609600.0,14.4645,14.5102,14.3368,14.501,609600.0
2014-10-16 09:50:00,15.9,16.03,15.87,15.99,518000.0,14.5102,14.6288,14.4828,14.5923,518000.0
2014-10-16 10:00:00,15.95,16.02,15.77,15.91,530400.0,14.5558,14.6197,14.3915,14.5193,530400.0
2014-10-16 10:10:00,15.92,15.92,15.55,15.67,618000.0,14.5284,14.5284,14.1908,14.3003,618000.0
2014-10-16 10:20:00,15.68,16.18,15.64,15.89,1598400.0,14.3094,14.7657,14.2729,14.501,1598400.0
2014-10-16 10:30:00,15.88,16.05,15.83,15.97,711600.0,14.4919,14.647,14.4463,14.574,711600.0
2014-10-16 10:40:00,15.96,16.21,15.88,16.15,542800.0,14.5649,14.7931,14.4919,14.7383,542800.0
2014-10-16 10:50:00,16.18,16.29,16.08,16.11,603600.0,14.7657,14.8661,14.6744,14.7018,603600.0
2014-10-16 11:00:00,16.09,16.15,15.98,16.08,541600.0,14.6836,14.7383,14.5832,14.6744,541600.0
2014-10-16 11:10:00,16.07,16.23,16.05,16.19,382000.0,14.6653,14.8113,14.647,14.7748,382000.0
2014-10-16 11:20:00,16.18,16.35,16.17,16.34,505600.0,14.7657,14.9208,14.7566,14.9117,505600.0
2014-10-16 11:30:00,16.35,16.43,16.21,16.22,593600.0,14.9208,14.9938,14.7931,14.8022,593600.0
2014-10-16 11:40:00,16.22,16.3,16.11,16.12,295600.0,14.8022,14.8752,14.7018,14.7109,295600.0
2014-10-16 11:50:00,16.12,16.17,16.04,16.1,235600.0,14.7109,14.7566,14.6379,14.6927,235600.0
2014-10-16 12:00:00,16.09,16.16,15.99,16.1,364800.0,14.6836,14.7474,14.5923,14.6927,364800.0
2014-10-16 12:10:00,16.11,16.19,16.07,16.17,374000.0,14.7018,14.7748,14.6653,14.7566,374000.0
2014-10-16 12:20:00,16.18,16.26,16.12,16.14,319600.0,14.7657,14.8387,14.7109,14.7292,319600.0
2014-10-16 12:30:00,16.14,16.17,16.04,16.11,326000.0,14.7292,14.7566,14.6379,14.7018,326000.0
2014-10-16 12:40:00,16.11,16.2,16.11,16.2,214000.0,14.7018,14.7839,14.7018,14.7839,214000.0
2014-10-16 12:50:00,16.19,16.36,16.19,16.32,342400.0,14.7748,14.9299,14.7748,14.8934,342400.0
2014-10-16 13:00:00,16.32,16.46,16.32,16.45,419600.0,14.8934,15.0212,14.8934,15.0121,419600.0
2014-10-16 13:10:00,16.43,16.48,16.39,16.46,377200.0,14.9938,15.0395,14.9573,15.0212,377200.0
2014-10-16 13:20:00,16.46,16.59,16.4,16.5,347600.0,15.0212,15.1398,14.9665,15.0577,347600.0
2014-10-16 13:30:00,16.5,16.6,16.47,16.57,239200.0,15.0577,15.149,15.0303,15.1216,239200.0
2014-10-16 13:40:00,16.55,16.64,16.53,16.58,325200.0,15.1033,15.1855,15.0851,15.1307,325200.0
2014-10-16 13:50:00,16.56,16.57,16.35,16.39,423200.0,15.1125,15.1216,14.9208,14.9573,423200.0
2014-10-16 14:00:00,16.38,16.51,16.35,16.5,141200.0,14.9482,15.0668,14.9208,15.0577,141200.0
2014-10-16 14:10:00,16.52,16.52,16.33,16.38,172000.0,15.076,15.076,14.9026,14.9482,172000.0
2014-10-16 14:20:00,16.36,16.43,16.28,16.39,217200.0,14.9299,14.9938,14.8569,14.9573,217200.0
2014-10-16 14:30:00,16.41,16.47,16.36,16.41,178000.0,14.9756,15.0303,14.9299,14.9756,178000.0
2014-10-16 14:40:00,16.4,16.42,16.19,16.19,214800.0,14.9665,14.9847,14.7748,14.7748,214800.0
2014-10-16 14:50:00,16.2,16.32,16.18,16.24,220400.0,14.7839,14.8934,14.7657,14.8204,220400.0
2014-10-16 15:00:00,16.23,16.29,16.11,16.22,247200.0,14.8113,14.8661,14.7018,14.8022,247200.0
2014-10-16 15:10:00,16.23,16.43,16.21,16.32,207200.0,14.8113,14.9938,14.7931,14.8934,207200.0
2014-10-16 15:20:00,16.31,16.4,16.3,16.36,106000.0,14.8843,14.9665,14.8752,14.9299,106000.0
2014-10-16 15:30:00,16.38,16.39,16.23,16.25,221600.0,14.9482,14.9573,14.8113,14.8296,221600.0
2014-10-16 15:40:00,16.25,16.37,16.25,16.31,847200.0,14.8296,14.9391,14.8296,14.8843,847200.0
2014-10-16 15:50:00,16.32,16.42,16.25,16.28,397600.0,14.8934,14.9847,14.8296,14.8569,397600.0
2014-10-17 09:30:00,16.84,16.89,16.7,16.74,1618400.0,15.368,15.4136,15.2402,15.2767,1618400.0
2014-10-17 09:40:00,16.74,16.77,16.66,16.73,518800.0,15.2767,15.3041,15.2037,15.2676,518800.0
2014-10-17 09:50:00,16.75,16.88,16.75,16.82,553600.0,15.2859,15.4045,15.2859,15.3497,553600.0
2014-10-17 10:00:00,16.81,16.95,16.77,16.91,413600.0,15.3406,15.4684,15.3041,15.4319,413600.0
2014-10-17 10:10:00,16.91,17.02,16.89,16.99,327600.0,15.4319,15.5323,15.4136,15.5049,327600.0
2014-10-17 10:20:00,16.98,17.07,16.94,17.07,386400.0,15.4958,15.5779,15.4593,15.5779,386400.0
2014-10-17 10:30:00,17.08,17.09,16.96,16.96,468800.0,15.587,15.5961,15.4775,15.4775,468800.0
2014-10-17 10:40:00,16.98,17.0,16.93,16.93,259600.0,15.4958,15.514,15.4501,15.4501,259600.0
2014-10-17 10:50:00,16.93,17.02,16.93,17.01,556400.0,15.4501,15.5323,15.4501,15.5231,556400.0
2014-10-17 11:00:00,17.0,17.06,16.98,17.05,166400.0,15.514,15.5688,15.4958,15.5596,166400.0
2014-10-17 11:10:00,17.05,17.13,17.04,17.1,182000.0,15.5596,15.6326,15.5505,15.6053,182000.0
2014-10-17 11:20:00,17.13,17.14,17.08,17.1,193600.0,15.6326,15.6418,15.587,15.6053,193600.0
2014-10-17 11:30:00,17.11,17.16,17.07,17.16,362400.0,15.6144,15.66,15.5779,15.66,362400.0
2014-10-17 11:40:00,17.16,17.21,17.14,17.18,216400.0,15.66,15.7056,15.6418,15.6783,216400.0
2014-10-17 11:50:00,17.18,17.21,17.12,17.12,316000.0,15.6783,15.7056,15.6235,15.6235,316000.0
2014-10-17 12:00:00,17.11,17.17,17.11,17.13,283600.0,15.6144,15.6691,15.6144,15.6326,283600.0
2014-10-17 12:10:00,17.13,17.13,17.0,17.01,654400.0,15.6326,15.6326,15.514,15.5231,654400.0
2014-10-17 12:20:00,17.01,17.06,17.01,17.05,171200.0,15.5231,15.5688,15.5231,15.5596,171200.0
2014-10-17 12:30:00,17.05,17.12,17.05,17.09,148000.0,15.5596,15.6235,15.5596,15.5961,148000.0
2014-10-17 12:40:00,17.09,17.09,17.02,17.04,133200.0,15.5961,15.5961,15.5323,15.5505,133200.0
2014-10-17 12:50:00,17.05,17.05,16.97,17.02,306800.0,15.5596,15.5596,15.4866,15.5323,306800.0
2014-10-17 13:00:00,17.03,17.08,16.93,16.93,135200.0,15.5414,15.587,15.4501,15.4501,135200.0
2014-10-17 13:10:00,16.93,16.96,16.88,16.95,169600.0,15.4501,15.4775,15.4045,15.4684,169600.0
2014-10-17 13:20:00,16.95,16.95,16.88,16.88,224800.0,15.4684,15.4684,15.4045,15.4045,224800.0
2014-10-17 13:30:00,16.88,16.97,16.85,16.95,366400.0,15.4045,15.4866,15.3771,15.4684,366400.0
2014-10-17 13:40:00,16.96,16.97,16.9,16.91,111200.0,15.4775,15.4866,15.4227,15.4319,111200.0
2014-10-17 13:50:00,16.89,16.93,16.81,16.88,297200.0,15.4136,15.4501,15.3406,15.4045,297200.0
2014-10-17 14:00:00,16.87,16.87,16.66,16.7,287200.0,15.3954,15.3954,15.2037,15.2402,287200.0
2014-10-17 14:10:00,16.7,16.79,16.69,16.7,236000.0,15.2402,15.3224,15.2311,15.2402,236000.0
2014-10-17 14:20:00,16.71,16.8,16.7,16.79,248000.0,15.2494,15.3315,15.2402,15.3224,248000.0
2014-10-17 14:30:00,16.78,16.84,16.75,16.8,115600.0,15.3132,15.368,15.2859,15.3315,115600.0
2014-10-17 14:40:00,16.79,16.9,16.79,16.84,214400.0,15.3224,15.4227,15.3224,15.368,214400.0
2014-10-17 14:50:00,16.84,16.86,16.79,16.86,210800.0,15.368,15.3862,15.3224,15.3862,210800.0
2014-10-17 15:00:00,16.85,16.85,16.7,16.81,431600.0,15.3771,15.3771,15.2402,15.3406,431600.0
2014-10-17 15:10:00,16.8,16.98,16.8,16.92,475200.0,15.3315,15.4958,15.3315,15.441,475200.0
2014-10-17 15:20:00,16.93,16.96,16.9,16.94,200000.0,15.4501,15.4775,15.4227,15.4593,200000.0
2014-10-17 15:30:00,16.95,17.01,16.93,16.97,308800.0,15.4684,15.5231,15.4501,15.4866,308800.0
2014-10-17 15:40:00,16.97,17.06,16.95,16.98,316400.0,15.4866,15.5688,15.4684,15.4958,316400.0
2014-10-17 15:50:00,16.98,17.01,16.89,16.89,620400.0,15.4958,15.5231,15.4136,15.4136,620400.0
2014-10-20 09:30:00,16.78,16.98,16.77,16.96,767200.0,15.3132,15.4958,15.3041,15.4775,767200.0
2014-10-20 09:40:00,16.98,17.06,16.95,16.95,518000.0,15.4958,15.5688,15.4684,15.4684,518000.0
2014-10-20 09:50:00,16.93,17.04,16.88,17.01,517200.0,15.4501,15.5505,15.4045,15.5231,517200.0
2014-10-20 10:00:00,17.02,17.05,16.91,16.93,219200.0,15.5323,15.5596,15.4319,15.4501,219200.0
2014-10-20 10:10:00,16.91,17.0,16.9,16.94,212000.0,15.4319,15.514,15.4227,15.4593,212000.0
2014-10-20 10:20:00,16.94,17.14,16.94,17.08,281600.0,15.4593,15.6418,15.4593,15.587,281600.0
2014-10-20 10:30:00,17.09,17.11,17.04,17.06,153200.0,15.5961,15.6144,15.5505,15.5688,153200.0
2014-10-20 10:40:00,17.08,17.16,17.04,17.1,327200.0,15.587,15.66,15.5505,15.6053,327200.0
2014-10-20 10:50:00,17.08,17.1,17.02,17.06,173200.0,15.587,15.6053,15.5323,15.5688,173200.0
2014-10-20 11:00:00,17.06,17.1,16.99,17.09,304800.0,15.5688,15.6053,15.5049,15.5961,304800.0
2014-10-20 11:10:00,17.1,17.15,17.01,17.14,228000.0,15.6053,15.6509,15.5231,15.6418,228000.0
2014-10-20 11:20:00,17.13,17.17,17.11,17.11,286800.0,15.6326,15.6691,15.6144,15.6144,286800.0
2014-10-20 11:30:00,17.12,17.14,17.06,17.09,110800.0,15.6235,15.6418,15.5688,15.5961,110800.0
2014-10-20 11:40:00,17.09,17.13,17.08,17.11,81600.0,15.5961,15.6326,15.587,15.6144,81600.0
2014-10-20 11:50:00,17.13,17.13,17.09,17.13,57600.0,15.6326,15.6326,15.5961,15.6326,57600.0
2014-10-20 12:00:00,17.13,17.16,17.11,17.14,158400.0,15.6326,15.66,15.6144,15.6418,158400.0
2014-10-20 12:10:00,17.12,17.19,17.12,17.15,118800.0,15.6235,15.6874,15.6235,15.6509,118800.0
2014-10-20 12:20:00,17.15,17.16,17.11,17.12,90800.0,15.6509,15.66,15.6144,15.6235,90800.0
2014-10-20 12:30:00,17.12,17.14,17.06,17.1,112000.0,15.6235,15.6418,15.5688,15.6053,112000.0
2014-10-20 12:40:00,17.1,17.11,17.07,17.09,48400.0,15.6053,15.6144,15.5779,15.5961,48400.0
2014-10-20 12:50:00,17.1,17.13,17.03,17.07,59200.0,15.6053,15.6326,15.5414,15.5779,59200.0
2014-10-20 13:00:00,17.05,17.1,17.04,17.1,86400.0,15.5596,15.6053,15.5505,15.6053,86400.0
2014-10-20 13:10:00,17.1,17.16,17.09,17.15,86000.0,15.6053,15.66,15.5961,15.6509,86000.0
2014-10-20 13:20:00,17.15,17.22,17.14,17.19,77200.0,15.6509,15.7148,15.6418,15.6874,77200.0
2014-10-20 13:30:00,17.19,17.2,17.16,17.2,50400.0,15.6874,15.6965,15.66,15.6965,50400.0
2014-10-20 13:40:00,17.19,17.21,17.14,17.15,97600.0,15.6874,15.7056,15.6418,15.6509,97600.0
2014-10-20 13:50:00,17.16,17.18,17.15,17.16,72800.0,15.66,15.6783,15.6509,15.66,72800.0
2014-10-20 14:00:00,17.16,17.25,17.16,17.24,239600.0,15.66,15.7422,15.66,15.733,239600.0
2014-10-20 14:10:00,17.24,17.3,17.24,17.24,142400.0,15.733,15.7878,15.733,15.733,142400.0
2014-10-20 14:20:00,17.25,17.27,17.22,17.23,99600.0,15.7422,15.7604,15.7148,15.7239,99600.0
2014-10-20 14:30:00,17.23,17.26,17.22,17.25,106000.0,15.7239,15.7513,15.7148,15.7422,106000.0
2014-10-20 14:40:00,17.25,17.29,17.24,17.27,102800.0,15.7422,15.7787,15.733,15.7604,102800.0
2014-10-20 14:50:00,17.27,17.28,17.23,17.28,86800.0,15.7604,15.7695,15.7239,15.7695,86800.0
2014-10-20 15:00:00,17.28,17.38,17.28,17.34,416000.0,15.7695,15.8608,15.7695,15.8243,416000.0
2014-10-20 15:10:00,17.34,17.36,17.32,17.32,443600.0,15.8243,15.8425,15.806,15.806,443600.0
2014-10-20 15:20:00,17.32,17.32,17.27,17.29,372800.0,15.806,15.806,15.7604,15.7787,372800.0
2014-10-20 15:30:00,17.29,17.35,17.28,17.32,322400.0,15.7787,15.8334,15.7695,15.806,322400.0
2014-10-20 15:40:00,17.32,17.39,17.32,17.35,393200.0,15.806,15.8699,15.806,15.8334,393200.0
2014-10-20 15:50:00,17.36,17.4,17.35,17.37,398000.0,15.8425,15.879,15.8334,15.8517,398000.0
2014-10-21 09:30:00,17.73,17.84,17.69,17.8,1247200.0,16.1802,16.2806,16.1437,16.2441,1247200.0
2014-10-21 09:40:00,17.8,17.89,17.74,17.86,586000.0,16.2441,16.3262,16.1893,16.2988,586000.0
2014-10-21 09:50:00,17.88,17.93,17.85,17.88,305200.0,16.3171,16.3627,16.2897,16.3171,305200.0
2014-10-21 10:00:00,17.89,17.92,17.84,17.88,240000.0,16.3262,16.3536,16.2806,16.3171,240000.0
2014-10-21 10:10:00,17.89,17.94,17.86,17.92,267200.0,16.3262,16.3718,16.2988,16.3536,267200.0
2014-10-21 10:20:00,17.92,17.97,17.89,17.93,177600.0,16.3536,16.3992,16.3262,16.3627,177600.0
2014-10-21 10:30:00,17.95,17.97,17.93,17.96,190400.0,16.381,16.3992,16.3627,16.3901,190400.0
2014-10-21 10:40:00,17.96,18.04,17.96,18.03,205600.0,16.3901,16.4631,16.3901,16.454,205600.0
2014-10-21 10:50:00,18.04,18.04,17.99,18.0,266800.0,16.4631,16.4631,16.4175,16.4266,266800.0
2014-10-21 11:00:00,18.0,18.07,17.99,18.06,181600.0,16.4266,16.4905,16.4175,16.4814,181600.0
2014-10-21 11:10:00,18.07,18.07,18.0,18.02,215600.0,16.4905,16.4905,16.4266,16.4448,215600.0
2014-10-21 11:20:00,18.04,18.09,18.03,18.09,170000.0,16.4631,16.5087,16.454,16.5087,170000.0
2014-10-21 11:30:00,18.09,18.15,18.08,18.13,277200.0,16.5087,16.5635,16.4996,16.5452,277200.0
2014-10-21 11:40:00,18.14,18.19,18.13,18.14,257200.0,16.5544,16.6,16.5452,16.5544,257200.0
2014-10-21 11:50:00,18.14,18.18,18.13,18.17,171200.0,16.5544,16.5909,16.5452,16.5817,171200.0
2014-10-21 12:00:00,18.16,18.19,18.16,18.18,210800.0,16.5726,16.6,16.5726,16.5909,210800.0
2014-10-21 12:10:00,18.18,18.21,18.17,18.2,153600.0,16.5909,16.6182,16.5817,16.6091,153600.0
2014-10-21 12:20:00,18.2,18.21,18.17,18.18,133200.0,16.6091,16.6182,16.5817,16.5909,133200.0
2014-10-21 12:30:00,18.19,18.19,18.17,18.17,57200.0,16.6,16.6,16.5817,16.5817,57200.0
2014-10-21 12:40:00,18.18,18.19,18.13,18.14,325600.0,16.5909,16.6,16.5452,16.5544,325600.0
2014-10-21 12:50:00,18.15,18.15,18.09,18.11,176800.0,16.5635,16.5635,16.5087,16.527,176800.0
2014-10-21 13:00:00,18.11,18.13,18.1,18.11,72000.0,16.527,16.5452,16.5179,16.527,72000.0
2014-10-21 13:10:00,18.12,18.13,18.1,18.1,89200.0,16.5361,16.5452,16.5179,16.5179,89200.0
2014-10-21 13:20:00,18.1,18.11,18.07,18.11,68000.0,16.5179,16.527,16.4905,16.527,68000.0
2014-10-21 13:30:00,18.13,18.24,18.12,18.22,282400.0,16.5452,16.6456,16.5361,16.6274,282400.0
2014-10-21 13:40:00,18.22,18.26,18.21,18.23,204800.0,16.6274,16.6639,16.6182,16.6365,204800.0
2014-10-21 13:50:00,18.24,18.25,18.22,18.24,130000.0,16.6456,16.6547,16.6274,16.6456,130000.0
2014-10-21 14:00:00,18.23,18.29,18.21,18.28,124000.0,16.6365,16.6912,16.6182,16.6821,124000.0
2014-10-21 14:10:00,18.27,18.29,18.25,18.26,148000.0,16.673,16.6912,16.6547,16.6639,148000.0
2014-10-21 14:20:00,18.26,18.27,18.25,18.27,79200.0,16.6639,16.673,16.6547,16.673,79200.0
2014-10-21 14:30:00,18.26,18.3,18.25,18.3,152800.0,16.6639,16.7004,16.6547,16.7004,152800.0
2014-10-21 14:40:00,18.31,18.31,18.23,18.24,347200.0,16.7095,16.7095,16.6365,16.6456,347200.0
2014-10-21 14:50:00,18.25,18.28,18.23,18.26,75200.0,16.6547,16.6821,16.6365,16.6639,75200.0
2014-10-21 15:00:00,18.26,18.3,18.25,18.28,117600.0,16.6639,16.7004,16.6547,16.6821,117600.0
2014-10-21 15:10:00,18.28,18.37,18.28,18.35,230800.0,16.6821,16.7643,16.6821,16.746,230800.0
2014-10-21 15:20:00,18.35,18.43,18.35,18.43,367600.0,16.746,16.819,16.746,16.819,367600.0
2014-10-21 15:30:00,18.43,18.43,18.32,18.33,248800.0,16.819,16.819,16.7186,16.7277,248800.0
2014-10-21 15:40:00,18.33,18.38,18.31,18.37,217200.0,16.7277,16.7734,16.7095,16.7643,217200.0
2014-10-21 15:50:00,18.38,18.4,18.34,18.39,500000.0,16.7734,16.7916,16.7369,16.7825,500000.0
2014-10-22 09:30:00,18.51,18.51,18.37,18.38,656400.0,16.892,16.892,16.7643,16.7734,656400.0
2014-10-22 09:40:00,18.37,18.49,18.36,18.46,304400.0,16.7643,16.8738,16.7551,16.8464,304400.0
2014-10-22 09:50:00,18.47,18.58,18.47,18.56,340400.0,16.8555,16.9559,16.8555,16.9376,340400.0
2014-10-22 10:00:00,18.57,18.57,18.43,18.44,281200.0,16.9468,16.9468,16.819,16.8281,281200.0
2014-10-22 10:10:00,18.44,18.48,18.4,18.47,372000.0,16.8281,16.8646,16.7916,16.8555,372000.0
2014-10-22 10:20:00,18.48,18.55,18.46,18.54,170400.0,16.8646,16.9285,16.8464,16.9194,170400.0
2014-10-22 10:30:00,18.51,18.56,18.46,18.52,162400.0,16.892,16.9376,16.8464,16.9011,162400.0
2014-10-22 10:40:00,18.5,18.51,18.44,18.5,123200.0,16.8829,16.892,16.8281,16.8829,123200.0
2014-10-22 10:50:00,18.48,18.54,18.48,18.49,165600.0,16.8646,16.9194,16.8646,16.8738,165600.0
2014-10-22 11:00:00,18.5,18.56,18.49,18.53,95200.0,16.8829,16.9376,16.8738,16.9103,95200.0
2014-10-22 11:10:00,18.53,18.62,18.53,18.59,312000.0,16.9103,16.9924,16.9103,16.965,312000.0
2014-10-22 11:20:00,18.59,18.64,18.57,18.58,114000.0,16.965,17.0107,16.9468,16.9559,114000.0
2014-10-22 11:30:00,18.58,18.64,18.55,18.61,132000.0,16.9559,17.0107,16.9285,16.9833,132000.0
2014-10-22 11:40:00,18.61,18.63,18.58,18.58,76800.0,16.9833,17.0015,16.9559,16.9559,76800.0
2014-10-22 11:50:00,18.59,18.6,18.54,18.55,160800.0,16.965,16.9741,16.9194,16.9285,160800.0
2014-10-22 12:00:00,18.56,18.58,18.52,18.54,107200.0,16.9376,16.9559,16.9011,16.9194,107200.0
2014-10-22 12:10:00,18.54,18.55,18.4,18.41,230000.0,16.9194,16.9285,16.7916,16.8008,230000.0
2014-10-22 12:20:00,18.42,18.47,18.41,18.45,116000.0,16.8099,16.8555,16.8008,16.8373,116000.0
2014-10-22 12:30:00,18.43,18.44,18.34,18.35,174400.0,16.819,16.8281,16.7369,16.746,174400.0
2014-10-22 12:40:00,18.35,18.38,18.24,18.24,392400.0,16.746,16.7734,16.6456,16.6456,392400.0
2014-10-22 12:50:00,18.24,18.36,18.22,18.35,266400.0,16.6456,16.7551,16.6274,16.746,266400.0
2014-10-22 13:00:00,18.35,18.4,18.32,18.4,203600.0,16.746,16.7916,16.7186,16.7916,203600.0
2014-10-22 13:10:00,18.4,18.4,18.32,18.32,104000.0,16.7916,16.7916,16.7186,16.7186,104000.0
2014-10-22 13:20:00,18.33,18.34,18.18,18.22,240000.0,16.7277,16.7369,16.5909,16.6274,240000.0
2014-10-22 13:30:00,18.22,18.23,18.15,18.23,210400.0,16.6274,16.6365,16.5635,16.6365,210400.0
2014-10-22 13:40:00,18.23,18.27,18.19,18.2,88800.0,16.6365,16.673,16.6,16.6091,88800.0
2014-10-22 13:50:00,18.19,18.25,18.15,18.15,192000.0,16.6,16.6547,16.5635,16.5635,192000.0
2014-10-22 14:00:00,18.15,18.21,18.11,18.2,293600.0,16.5635,16.6182,16.527,16.6091,293600.0
2014-10-22 14:10:00,18.2,18.24,18.16,18.18,133200.0,16.6091,16.6456,16.5726,16.5909,133200.0
2014-10-22 14:20:00,18.17,18.22,18.11,18.16,76800.0,16.5817,16.6274,16.527,16.5726,76800.0
2014-10-22 14:30:00,18.16,18.17,18.08,18.11,173200.0,16.5726,16.5817,16.4996,16.527,173200.0
2014-10-22 14:40:00,18.12,18.25,18.11,18.23,141200.0,16.5361,16.6547,16.527,16.6365,141200.0
2014-10-22 14:50:00,18.23,18.29,18.15,18.29,193600.0,16.6365,16.6912,16.5635,16.6912,193600.0
2014-10-22 15:00:00,18.3,18.3,18.23,18.24,126800.0,16.7004,16.7004,16.6365,16.6456,126800.0
2014-10-22 15:10:00,18.24,18.25,18.19,18.21,112000.0,16.6456,16.6547,16.6,16.6182,112000.0
2014-10-22 15:20:00,18.2,18.23,18.17,18.22,94400.0,16.6091,16.6365,16.5817,16.6274,94400.0
2014-10-22 15:30:00,18.21,18.21,18.09,18.13,140400.0,16.6182,16.6182,16.5087,16.5452,140400.0
2014-10-22 15:40:00,18.12,18.13,18.0,18.0,272000.0,16.5361,16.5452,16.4266,16.4266,272000.0
2014-10-22 15:50:00,18.0,18.05,17.99,18.02,460800.0,16.4266,16.4722,16.4175,16.4448,460800.0
2014-10-23 09:30:00,18.54,18.61,18.51,18.57,723200.0,16.9194,16.9833,16.892,16.9468,723200.0
2014-10-23 09:40:00,18.58,18.62,18.49,18.49,242800.0,16.9559,16.9924,16.8738,16.8738,242800.0
2014-10-23 09:50:00,18.5,18.54,18.46,18.5,374800.0,16.8829,16.9194,16.8464,16.8829,374800.0
2014-10-23 10:00:00,18.51,18.7,18.5,18.66,489600.0,16.892,17.0654,16.8829,17.0289,489600.0
2014-10-23 10:10:00,18.65,18.74,18.64,18.7,432400.0,17.0198,17.1019,17.0107,17.0654,432400.0
2014-10-23 10:20:00,18.71,18.71,18.64,18.66,155600.0,17.0745,17.0745,17.0107,17.0289,155600.0
2014-10-23 10:30:00,18.66,18.7,18.65,18.66,86800.0,17.0289,17.0654,17.0198,17.0289,86800.0
2014-10-23 10:40:00,18.67,18.78,18.64,18.74,227200.0,17.038,17.1384,17.0107,17.1019,227200.0
2014-10-23 10:50:00,18.74,18.79,18.74,18.78,175600.0,17.1019,17.1475,17.1019,17.1384,175600.0
2014-10-23 11:00:00,18.78,18.82,18.75,18.81,138400.0,17.1384,17.1749,17.111,17.1658,138400.0
2014-10-23 11:10:00,18.81,18.86,18.8,18.81,178800.0,17.1658,17.2114,17.1567,17.1658,178800.0
2014-10-23 11:20:00,18.8,18.81,18.75,18.75,120400.0,17.1567,17.1658,17.111,17.111,120400.0
2014-10-23 11:30:00,18.75,18.8,18.71,18.72,157200.0,17.111,17.1567,17.0745,17.0837,157200.0
2014-10-23 11:40:00,18.72,18.75,18.71,18.75,104000.0,17.0837,17.111,17.0745,17.111,104000.0
2014-10-23 11:50:00,18.75,18.76,18.73,18.74,138000.0,17.111,17.1202,17.0928,17.1019,138000.0
2014-10-23 12:00:00,18.74,18.79,18.73,18.79,188800.0,17.1019,17.1475,17.0928,17.1475,188800.0
2014-10-23 12:10:00,18.78,18.79,18.75,18.77,31200.0,17.1384,17.1475,17.111,17.1293,31200.0
2014-10-23 12:20:00,18.76,18.81,18.75,18.81,144800.0,17.1202,17.1658,17.111,17.1658,144800.0
2014-10-23 12:30:00,18.81,18.81,18.72,18.73,163600.0,17.1658,17.1658,17.0837,17.0928,163600.0
2014-10-23 12:40:00,18.73,18.74,18.7,18.72,76800.0,17.0928,17.1019,17.0654,17.0837,76800.0
2014-10-23 12:50:00,18.72,18.75,18.68,18.7,105200.0,17.0837,17.111,17.0472,17.0654,105200.0
2014-10-23 13:00:00,18.71,18.77,18.7,18.76,112400.0,17.0745,17.1293,17.0654,17.1202,112400.0
2014-10-23 13:10:00,18.77,18.78,18.74,18.76,41200.0,17.1293,17.1384,17.1019,17.1202,41200.0
2014-10-23 13:20:00,18.75,18.79,18.72,18.79,108400.0,17.111,17.1475,17.0837,17.1475,108400.0
2014-10-23 13:30:00,18.8,18.82,18.78,18.81,128400.0,17.1567,17.1749,17.1384,17.1658,128400.0
2014-10-23 13:40:00,18.82,18.85,18.79,18.84,99200.0,17.1749,17.2023,17.1475,17.1932,99200.0
2014-10-23 13:50:00,18.84,18.84,18.8,18.82,90800.0,17.1932,17.1932,17.1567,17.1749,90800.0
2014-10-23 14:00:00,18.82,18.88,18.82,18.86,144400.0,17.1749,17.2297,17.1749,17.2114,144400.0
2014-10-23 14:10:00,18.87,18.93,18.87,18.93,138400.0,17.2205,17.2753,17.2205,17.2753,138400.0
2014-10-23 14:20:00,18.92,18.98,18.92,18.96,176800.0,17.2662,17.3209,17.2662,17.3027,176800.0
2014-10-23 14:30:00,18.96,18.96,18.91,18.93,312800.0,17.3027,17.3027,17.2571,17.2753,312800.0
2014-10-23 14:40:00,18.93,18.93,18.89,18.92,287200.0,17.2753,17.2753,17.2388,17.2662,287200.0
2014-10-23 14:50:00,18.92,18.93,18.65,18.78,858000.0,17.2662,17.2753,17.0198,17.1384,858000.0
2014-10-23 15:00:00,18.76,18.76,18.61,18.64,465200.0,17.1202,17.1202,16.9833,17.0107,465200.0
2014-10-23 15:10:00,18.65,18.74,18.63,18.66,246800.0,17.0198,17.1019,17.0015,17.0289,246800.0
2014-10-23 15:20:00,18.66,18.71,18.6,18.63,335200.0,17.0289,17.0745,16.9741,17.0015,335200.0
2014-10-23 15:30:00,18.63,18.79,18.62,18.71,283600.0,17.0015,17.1475,16.9924,17.0745,283600.0
2014-10-23 15:40:00,18.72,18.73,18.66,18.7,79600.0,17.0837,17.0928,17.0289,17.0654,79600.0
2014-10-23 15:50:00,18.71,18.74,18.58,18.64,612000.0,17.0745,17.1019,16.9559,17.0107,612000.0
2014-10-24 09:30:00,18.72,18.88,18.63,18.83,402800.0,17.0837,17.2297,17.0015,17.184,402800.0
2014-10-24 09:40:00,18.82,18.85,18.76,18.77,157200.0,17.1749,17.2023,17.1202,17.1293,157200.0
2014-10-24 09:50:00,18.77,18.77,18.68,18.68,186400.0,17.1293,17.1293,17.0472,17.0472,186400.0
2014-10-24 10:00:00,18.68,18.79,18.52,18.61,417600.0,17.0472,17.1475,16.9011,16.9833,417600.0
2014-10-24 10:10:00,18.61,18.74,18.58,18.72,161200.0,16.9833,17.1019,16.9559,17.0837,161200.0
2014-10-24 10:20:00,18.73,18.73,18.62,18.66,130400.0,17.0928,17.0928,16.9924,17.0289,130400.0
2014-10-24 10:30:00,18.68,18.79,18.68,18.74,121600.0,17.0472,17.1475,17.0472,17.1019,121600.0
2014-10-24 10:40:00,18.76,18.77,18.7,18.75,76400.0,17.1202,17.1293,17.0654,17.111,76400.0
2014-10-24 10:50:00,18.74,18.82,18.74,18.82,82800.0,17.1019,17.1749,17.1019,17.1749,82800.0
2014-10-24 11:00:00,18.82,18.84,18.75,18.75,93600.0,17.1749,17.1932,17.111,17.111,93600.0
2014-10-24 11:10:00,18.77,18.86,18.77,18.86,109200.0,17.1293,17.2114,17.1293,17.2114,109200.0
2014-10-24 11:20:00,18.85,18.86,18.82,18.84,61200.0,17.2023,17.2114,17.1749,17.1932,61200.0
2014-10-24 11:30:00,18.83,18.93,18.82,18.93,213200.0,17.184,17.2753,17.1749,17.2753,213200.0
2014-10-24 11:40:00,18.92,18.98,18.92,18.94,278400.0,17.2662,17.3209,17.2662,17.2844,278400.0
2014-10-24 11:50:00,18.94,18.95,18.9,18.92,65600.0,17.2844,17.2936,17.2479,17.2662,65600.0
2014-10-24 12:00:00,18.92,18.93,18.9,18.9,76800.0,17.2662,17.2753,17.2479,17.2479,76800.0
2014-10-24 12:10:00,18.91,19.01,18.91,18.97,170000.0,17.2571,17.3483,17.2571,17.3118,170000.0
2014-10-24 12:20:00,18.97,18.97,18.9,18.92,80400.0,17.3118,17.3118,17.2479,17.2662,80400.0
2014-10-24 12:30:00,18.92,18.93,18.9,18.9,86400.0,17.2662,17.2753,17.2479,17.2479,86400.0
2014-10-24 12:40:00,18.9,18.92,18.9,18.9,55600.0,17.2479,17.2662,17.2479,17.2479,55600.0
2014-10-24 12:50:00,18.9,18.9,18.83,18.86,129600.0,17.2479,17.2479,17.184,17.2114,129600.0
2014-10-24 13:00:00,18.85,18.89,18.83,18.84,68400.0,17.2023,17.2388,17.184,17.1932,68400.0
2014-10-24 13:10:00,18.83,18.85,18.77,18.78,88800.0,17.184,17.2023,17.1293,17.1384,88800.0
2014-10-24 13:20:00,18.79,18.83,18.78,18.82,63600.0,17.1475,17.184,17.1384,17.1749,63600.0
2014-10-24 13:30:00,18.82,18.91,18.8,18.91,98400.0,17.1749,17.2571,17.1567,17.2571,98400.0
2014-10-24 13:40:00,18.89,18.92,18.89,18.89,63600.0,17.2388,17.2662,17.2388,17.2388,63600.0
2014-10-24 13:50:00,18.91,18.92,18.89,18.91,58000.0,17.2571,17.2662,17.2388,17.2571,58000.0
2014-10-24 14:00:00,18.91,18.96,18.88,18.94,71200.0,17.2571,17.3027,17.2297,17.2844,71200.0
2014-10-24 14:10:00,18.94,18.95,18.9,18.92,59200.0,17.2844,17.2936,17.2479,17.2662,59200.0
2014-10-24 14:20:00,18.92,18.97,18.92,18.95,64400.0,17.2662,17.3118,17.2662,17.2936,64400.0
2014-10-24 14:30:00,18.96,18.96,18.91,18.95,225200.0,17.3027,17.3027,17.2571,17.2936,225200.0
2014-10-24 14:40:00,18.96,19.0,18.96,18.99,83200.0,17.3027,17.3392,17.3027,17.3301,83200.0
2014-10-24 14:50:00,19.0,19.0,18.96,18.97,216400.0,17.3392,17.3392,17.3027,17.3118,216400.0
2014-10-24 15:00:00,18.96,19.0,18.96,18.97,68800.0,17.3027,17.3392,17.3027,17.3118,68800.0
2014-10-24 15:10:00,18.96,18.97,18.92,18.96,191200.0,17.3027,17.3118,17.2662,17.3027,191200.0
2014-10-24 15:20:00,18.95,18.97,18.93,18.96,245200.0,17.2936,17.3118,17.2753,17.3027,245200.0
2014-10-24 15:30:00,18.96,18.98,18.96,18.98,168800.0,17.3027,17.3209,17.3027,17.3209,168800.0
2014-10-24 15:40:00,18.97,19.06,18.97,19.04,356400.0,17.3118,17.3939,17.3118,17.3757,356400.0
2014-10-24 15:50:00,19.04,19.08,19.02,19.04,420000.0,17.3757,17.4122,17.3574,17.3757,420000.0
2014-10-27 09:30:00,18.86,18.89,18.8,18.87,1006000.0,17.2114,17.2388,17.1567,17.2205,1006000.0
2014-10-27 09:40:00,18.87,18.88,18.79,18.79,293200.0,17.2205,17.2297,17.1475,17.1475,293200.0
2014-10-27 09:50:00,18.78,18.78,18.68,18.77,402800.0,17.1384,17.1384,17.0472,17.1293,402800.0
2014-10-27 10:00:00,18.75,18.77,18.65,18.77,244000.0,17.111,17.1293,17.0198,17.1293,244000.0
2014-10-27 10:10:00,18.78,18.88,18.75,18.86,205200.0,17.1384,17.2297,17.111,17.2114,205200.0
2014-10-27 10:20:00,18.87,18.88,18.83,18.84,256800.0,17.2205,17.2297,17.184,17.1932,256800.0
2014-10-27 10:30:00,18.84,18.86,18.78,18.83,132400.0,17.1932,17.2114,17.1384,17.184,132400.0
2014-10-27 10:40:00,18.84,19.0,18.82,18.98,474400.0,17.1932,17.3392,17.1749,17.3209,474400.0
2014-10-27 10:50:00,18.98,18.99,18.89,18.94,212000.0,17.3209,17.3301,17.2388,17.2844,212000.0
2014-10-27 11:00:00,18.94,18.99,18.91,18.99,124800.0,17.2844,17.3301,17.2571,17.3301,124800.0
2014-10-27 11:10:00,19.0,19.06,18.95,18.96,167200.0,17.3392,17.3939,17.2936,17.3027,167200.0
2014-10-27 11:20:00,18.98,18.98,18.93,18.97,124800.0,17.3209,17.3209,17.2753,17.3118,124800.0
2014-10-27 11:30:00,18.97,19.0,18.84,18.86,235600.0,17.3118,17.3392,17.1932,17.2114,235600.0
2014-10-27 11:40:00,18.87,18.88,18.81,18.86,129600.0,17.2205,17.2297,17.1658,17.2114,129600.0
2014-10-27 11:50:00,18.83,18.84,18.79,18.83,100400.0,17.184,17.1932,17.1475,17.184,100400.0
2014-10-27 12:00:00,18.81,18.93,18.81,18.91,184400.0,17.1658,17.2753,17.1658,17.2571,184400.0
2014-10-27 12:10:00,18.91,18.92,18.83,18.88,100800.0,17.2571,17.2662,17.184,17.2297,100800.0
2014-10-27 12:20:00,18.88,18.91,18.82,18.83,105200.0,17.2297,17.2571,17.1749,17.184,105200.0
2014-10-27 12:30:00,18.85,18.89,18.8,18.86,74400.0,17.2023,17.2388,17.1567,17.2114,74400.0
2014-10-27 12:40:00,18.86,18.92,18.83,18.86,74000.0,17.2114,17.2662,17.184,17.2114,74000.0
2014-10-27 12:50:00,18.86,18.91,18.84,18.9,71600.0,17.2114,17.2571,17.1932,17.2479,71600.0
2014-10-27 13:00:00,18.91,19.0,18.91,18.98,230000.0,17.2571,17.3392,17.2571,17.3209,230000.0
2014-10-27 13:10:00,18.97,19.03,18.96,19.02,139600.0,17.3118,17.3666,17.3027,17.3574,139600.0
2014-10-27 13:20:00,19.02,19.03,18.95,18.96,70400.0,17.3574,17.3666,17.2936,17.3027,70400.0
2014-10-27 13:30:00,18.97,18.98,18.91,18.93,48400.0,17.3118,17.3209,17.2571,17.2753,48400.0
2014-10-27 13:40:00,18.93,18.95,18.9,18.92,33600.0,17.2753,17.2936,17.2479,17.2662,33600.0
2014-10-27 13:50:00,18.92,18.93,18.88,18.92,112800.0,17.2662,17.2753,17.2297,17.2662,112800.0
2014-10-27 14:00:00,18.91,18.92,18.88,18.91,78000.0,17.2571,17.2662,17.2297,17.2571,78000.0
2014-10-27 14:10:00,18.92,18.97,18.91,18.97,58800.0,17.2662,17.3118,17.2571,17.3118,58800.0
2014-10-27 14:20:00,18.98,18.98,18.89,18.93,65200.0,17.3209,17.3209,17.2388,17.2753,65200.0
2014-10-27 14:30:00,18.92,18.95,18.86,18.93,103600.0,17.2662,17.2936,17.2114,17.2753,103600.0
2014-10-27 14:40:00,18.93,18.94,18.9,18.93,106400.0,17.2753,17.2844,17.2479,17.2753,106400.0
2014-10-27 14:50:00,18.93,18.95,18.85,18.86,150400.0,17.2753,17.2936,17.2023,17.2114,150400.0
2014-10-27 15:00:00,18.89,18.94,18.89,18.91,49200.0,17.2388,17.2844,17.2388,17.2571,49200.0
2014-10-27 15:10:00,18.9,18.96,18.89,18.96,69200.0,17.2479,17.3027,17.2388,17.3027,69200.0
2014-10-27 15:20:00,18.96,18.96,18.9,18.9,42400.0,17.3027,17.3027,17.2479,17.2479,42400.0
2014-10-27 15:30:00,18.91,18.96,18.88,18.94,92800.0,17.2571,17.3027,17.2297,17.2844,92800.0
2014-10-27 15:40:00,18.93,19.0,18.93,18.99,155600.0,17.2753,17.3392,17.2753,17.3301,155600.0
2014-10-27 15:50:00,18.99,19.02,18.95,18.97,413200.0,17.3301,17.3574,17.2936,17.3118,413200.0
2014-10-28 09:30:00,19.18,19.27,19.17,19.22,664000.0,17.5034,17.5856,17.4943,17.54,664000.0
2014-10-28 09:40:00,19.22,19.25,19.15,19.25,335600.0,17.54,17.5673,17.4761,17.5673,335600.0
2014-10-28 09:50:00,19.25,19.3,19.21,19.24,523200.0,17.5673,17.613,17.5308,17.5582,523200.0
2014-10-28 10:00:00,19.25,19.32,19.23,19.24,281600.0,17.5673,17.6312,17.5491,17.5582,281600.0
2014-10-28 10:10:00,19.24,19.27,19.22,19.22,980400.0,17.5582,17.5856,17.54,17.54,980400.0
2014-10-28 10:20:00,19.2,19.23,19.17,19.22,521600.0,17.5217,17.5491,17.4943,17.54,521600.0
2014-10-28 10:30:00,19.21,19.27,19.2,19.26,774000.0,17.5308,17.5856,17.5217,17.5765,774000.0
2014-10-28 10:40:00,19.25,19.28,19.21,19.21,330800.0,17.5673,17.5947,17.5308,17.5308,330800.0
2014-10-28 10:50:00,19.21,19.28,19.21,19.25,162800.0,17.5308,17.5947,17.5308,17.5673,162800.0
2014-10-28 11:00:00,19.25,19.3,19.25,19.28,164800.0,17.5673,17.613,17.5673,17.5947,164800.0
2014-10-28 11:10:00,19.29,19.34,19.27,19.33,215600.0,17.6038,17.6495,17.5856,17.6403,215600.0
2014-10-28 11:20:00,19.33,19.35,19.32,19.32,71200.0,17.6403,17.6586,17.6312,17.6312,71200.0
2014-10-28 11:30:00,19.34,19.34,19.29,19.31,35200.0,17.6495,17.6495,17.6038,17.6221,35200.0
2014-10-28 11:40:00,19.3,19.33,19.28,19.28,66800.0,17.613,17.6403,17.5947,17.5947,66800.0
2014-10-28 11:50:00,19.26,19.26,19.22,19.23,77200.0,17.5765,17.5765,17.54,17.5491,77200.0
2014-10-28 12:00:00,19.23,19.28,19.23,19.27,68000.0,17.5491,17.5947,17.5491,17.5856,68000.0
2014-10-28 12:10:00,19.27,19.3,19.25,19.27,128800.0,17.5856,17.613,17.5673,17.5856,128800.0
2014-10-28 12:20:00,19.26,19.3,19.26,19.29,76800.0,17.5765,17.613,17.5765,17.6038,76800.0
2014-10-28 12:30:00,19.3,19.3,19.26,19.27,20400.0,17.613,17.613,17.5765,17.5856,20400.0
2014-10-28 12:40:00,19.26,19.27,19.21,19.24,84000.0,17.5765,17.5856,17.5308,17.5582,84000.0
2014-10-28 12:50:00,19.23,19.27,19.23,19.26,103200.0,17.5491,17.5856,17.5491,17.5765,103200.0
2014-10-28 13:00:00,19.25,19.3,19.25,19.29,42000.0,17.5673,17.613,17.5673,17.6038,42000.0
2014-10-28 13:10:00,19.27,19.29,19.26,19.26,35600.0,17.5856,17.6038,17.5765,17.5765,35600.0
2014-10-28 13:20:00,19.28,19.31,19.28,19.3,43600.0,17.5947,17.6221,17.5947,17.613,43600.0
2014-10-28 13:30:00,19.31,19.33,19.28,19.32,58400.0,17.6221,17.6403,17.5947,17.6312,58400.0
2014-10-28 13:40:00,19.33,19.36,19.32,19.35,182400.0,17.6403,17.6677,17.6312,17.6586,182400.0
2014-10-28 13:50:00,19.34,19.37,19.33,19.36,78000.0,17.6495,17.6768,17.6403,17.6677,78000.0
2014-10-28 14:00:00,19.35,19.38,19.35,19.36,100800.0,17.6586,17.686,17.6586,17.6677,100800.0
2014-10-28 14:10:00,19.36,19.37,19.33,19.34,36800.0,17.6677,17.6768,17.6403,17.6495,36800.0
2014-10-28 14:20:00,19.34,19.41,19.34,19.41,180800.0,17.6495,17.7133,17.6495,17.7133,180800.0
2014-10-28 14:30:00,19.41,19.43,19.4,19.41,151200.0,17.7133,17.7316,17.7042,17.7133,151200.0
2014-10-28 14:40:00,19.42,19.42,19.37,19.38,140800.0,17.7225,17.7225,17.6768,17.686,140800.0
2014-10-28 14:50:00,19.39,19.42,19.38,19.41,84400.0,17.6951,17.7225,17.686,17.7133,84400.0
2014-10-28 15:00:00,19.41,19.52,19.41,19.51,257600.0,17.7133,17.8137,17.7133,17.8046,257600.0
2014-10-28 15:10:00,19.51,19.55,19.5,19.53,158000.0,17.8046,17.8411,17.7955,17.8229,158000.0
2014-10-28 15:20:00,19.53,19.58,19.52,19.55,190400.0,17.8229,17.8685,17.8137,17.8411,190400.0
2014-10-28 15:30:00,19.56,19.61,19.55,19.6,268000.0,17.8502,17.8959,17.8411,17.8867,268000.0
2014-10-28 15:40:00,19.6,19.61,19.51,19.52,320800.0,17.8867,17.8959,17.8046,17.8137,320800.0
2014-10-28 15:50:00,19.52,19.64,19.52,19.62,522000.0,17.8137,17.9232,17.8137,17.905,522000.0
2014-10-29 09:30:00,19.67,19.78,19.65,19.77,470000.0,17.9506,18.051,17.9324,18.0419,470000.0
2014-10-29 09:40:00,19.78,19.8,19.72,19.76,249600.0,18.051,18.0693,17.9962,18.0328,249600.0
2014-10-29 09:50:00,19.75,19.84,19.73,19.83,280000.0,18.0236,18.1058,18.0054,18.0966,280000.0
2014-10-29 10:00:00,19.84,19.84,19.72,19.74,268800.0,18.1058,18.1058,17.9962,18.0145,268800.0
2014-10-29 10:10:00,19.73,19.77,19.7,19.73,323200.0,18.0054,18.0419,17.978,18.0054,323200.0
2014-10-29 10:20:00,19.73,19.73,19.63,19.67,273600.0,18.0054,18.0054,17.9141,17.9506,273600.0
2014-10-29 10:30:00,19.67,19.75,19.67,19.7,110800.0,17.9506,18.0236,17.9506,17.978,110800.0
2014-10-29 10:40:00,19.69,19.69,19.6,19.6,278000.0,17.9689,17.9689,17.8867,17.8867,278000.0
2014-10-29 10:50:00,19.61,19.62,19.58,19.61,160400.0,17.8959,17.905,17.8685,17.8959,160400.0
2014-10-29 11:00:00,19.61,19.66,19.59,19.65,106000.0,17.8959,17.9415,17.8776,17.9324,106000.0
2014-10-29 11:10:00,19.65,19.66,19.6,19.63,95200.0,17.9324,17.9415,17.8867,17.9141,95200.0
2014-10-29 11:20:00,19.65,19.71,19.63,19.68,97200.0,17.9324,17.9871,17.9141,17.9597,97200.0
2014-10-29 11:30:00,19.68,19.68,19.62,19.64,84000.0,17.9597,17.9597,17.905,17.9232,84000.0
2014-10-29 11:40:00,19.62,19.67,19.61,19.65,48400.0,17.905,17.9506,17.8959,17.9324,48400.0
2014-10-29 11:50:00,19.64,19.67,19.62,19.65,52000.0,17.9232,17.9506,17.905,17.9324,52000.0
2014-10-29 12:00:00,19.65,19.65,19.54,19.59,175200.0,17.9324,17.9324,17.832,17.8776,175200.0
2014-10-29 12:10:00,19.59,19.6,19.57,19.57,54400.0,17.8776,17.8867,17.8594,17.8594,54400.0
2014-10-29 12:20:00,19.56,19.56,19.51,19.52,86400.0,17.8502,17.8502,17.8046,17.8137,86400.0
2014-10-29 12:30:00,19.52,19.56,19.5,19.53,152800.0,17.8137,17.8502,17.7955,17.8229,152800.0
2014-10-29 12:40:00,19.54,19.56,19.52,19.53,52800.0,17.832,17.8502,17.8137,17.8229,52800.0
2014-10-29 12:50:00,19.53,19.57,19.51,19.54,108400.0,17.8229,17.8594,17.8046,17.832,108400.0
2014-10-29 13:00:00,19.54,19.55,19.52,19.52,45200.0,17.832,17.8411,17.8137,17.8137,45200.0
2014-10-29 13:10:00,19.54,19.55,19.51,19.52,98000.0,17.832,17.8411,17.8046,17.8137,98000.0
2014-10-29 13:20:00,19.51,19.55,19.51,19.55,60800.0,17.8046,17.8411,17.8046,17.8411,60800.0
2014-10-29 13:30:00,19.55,19.55,19.44,19.45,105200.0,17.8411,17.8411,17.7407,17.7498,105200.0
2014-10-29 13:40:00,19.46,19.49,19.43,19.48,121200.0,17.759,17.7864,17.7316,17.7772,121200.0
2014-10-29 13:50:00,19.48,19.54,19.46,19.53,88800.0,17.7772,17.832,17.759,17.8229,88800.0
2014-10-29 14:00:00,19.5,19.5,19.25,19.37,472000.0,17.7955,17.7955,17.5673,17.6768,472000.0
2014-10-29 14:10:00,19.39,19.45,19.15,19.26,689600.0,17.6951,17.7498,17.4761,17.5765,689600.0
2014-10-29 14:20:00,19.28,19.49,19.28,19.47,339200.0,17.5947,17.7864,17.5947,17.7681,339200.0
2014-10-29 14:30:00,19.47,19.52,19.36,19.42,213200.0,17.7681,17.8137,17.6677,17.7225,213200.0
2014-10-29 14:40:00,19.39,19.47,19.32,19.33,82800.0,17.6951,17.7681,17.6312,17.6403,82800.0
2014-10-29 14:50:00,19.34,19.45,19.28,19.43,223600.0,17.6495,17.7498,17.5947,17.7316,223600.0
2014-10-29 15:00:00,19.43,19.43,19.23,19.24,258800.0,17.7316,17.7316,17.5491,17.5582,258800.0
2014-10-29 15:10:00,19.25,19.39,19.2,19.39,270400.0,17.5673,17.6951,17.5217,17.6951,270400.0
2014-10-29 15:20:00,19.39,19.42,19.34,19.4,67200.0,17.6951,17.7225,17.6495,17.7042,67200.0
2014-10-29 15:30:00,19.43,19.6,19.43,19.59,466400.0,17.7316,17.8867,17.7316,17.8776,466400.0
2014-10-29 15:40:00,19.58,19.63,19.56,19.58,221200.0,17.8685,17.9141,17.8502,17.8685,221200.0
2014-10-29 15:50:00,19.58,19.58,19.53,19.55,315200.0,17.8685,17.8685,17.8229,17.8411,315200.0
2014-10-30 09:30:00,19.37,19.56,19.37,19.52,359600.0,17.6768,17.8502,17.6768,17.8137,359600.0
2014-10-30 09:40:00,19.5,19.58,19.48,19.55,215600.0,17.7955,17.8685,17.7772,17.8411,215600.0
2014-10-30 09:50:00,19.55,19.62,19.4,19.4,260800.0,17.8411,17.905,17.7042,17.7042,260800.0
2014-10-30 10:00:00,19.4,19.47,19.33,19.43,227200.0,17.7042,17.7681,17.6403,17.7316,227200.0
2014-10-30 10:10:00,19.43,19.53,19.39,19.52,152800.0,17.7316,17.8229,17.6951,17.8137,152800.0
2014-10-30 10:20:00,19.49,19.56,19.47,19.54,124800.0,17.7864,17.8502,17.7681,17.832,124800.0
2014-10-30 10:30:00,19.55,19.58,19.48,19.5,140000.0,17.8411,17.8685,17.7772,17.7955,140000.0
2014-10-30 10:40:00,19.5,19.55,19.45,19.46,64000.0,17.7955,17.8411,17.7498,17.759,64000.0
2014-10-30 10:50:00,19.47,19.6,19.47,19.59,130800.0,17.7681,17.8867,17.7681,17.8776,130800.0
2014-10-30 11:00:00,19.59,19.65,19.58,19.58,191600.0,17.8776,17.9324,17.8685,17.8685,191600.0
2014-10-30 11:10:00,19.61,19.67,19.61,19.62,107200.0,17.8959,17.9506,17.8959,17.905,107200.0
2014-10-30 11:20:00,19.64,19.64,19.59,19.61,270800.0,17.9232,17.9232,17.8776,17.8959,270800.0
2014-10-30 11:30:00,19.61,19.66,19.58,19.62,136800.0,17.8959,17.9415,17.8685,17.905,136800.0
2014-10-30 11:40:00,19.61,19.72,19.61,19.69,140400.0,17.8959,17.9962,17.8959,17.9689,140400.0
2014-10-30 11:50:00,19.68,19.73,19.66,19.73,79600.0,17.9597,18.0054,17.9415,18.0054,79600.0
2014-10-30 12:00:00,19.74,19.75,19.69,19.71,218000.0,18.0145,18.0236,17.9689,17.9871,218000.0
2014-10-30 12:10:00,19.72,19.73,19.66,19.7,66800.0,17.9962,18.0054,17.9415,17.978,66800.0
2014-10-30 12:20:00,19.69,19.76,19.69,19.74,130400.0,17.9689,18.0328,17.9689,18.0145,130400.0
2014-10-30 12:30:00,19.73,19.8,19.73,19.77,114400.0,18.0054,18.0693,18.0054,18.0419,114400.0
2014-10-30 12:40:00,19.77,19.78,19.76,19.78,38000.0,18.0419,18.051,18.0328,18.051,38000.0
2014-10-30 12:50:00,19.76,19.78,19.74,19.76,67200.0,18.0328,18.051,18.0145,18.0328,67200.0
2014-10-30 13:00:00,19.77,19.78,19.76,19.76,32400.0,18.0419,18.051,18.0328,18.0328,32400.0
2014-10-30 13:10:00,19.77,19.94,19.77,19.88,161200.0,18.0419,18.197,18.0419,18.1423,161200.0
2014-10-30 13:20:00,19.89,19.97,19.78,19.95,161600.0,18.1514,18.2244,18.051,18.2061,161600.0
2014-10-30 13:30:00,19.94,19.97,19.86,19.97,53600.0,18.197,18.2244,18.124,18.2244,53600.0
2014-10-30 13:40:00,19.96,19.99,19.93,19.97,147200.0,18.2153,18.2426,18.1879,18.2244,147200.0
2014-10-30 13:50:00,19.98,20.06,19.98,20.03,262000.0,18.2335,18.3065,18.2335,18.2791,262000.0
2014-10-30 14:00:00,20.03,20.07,20.02,20.05,148800.0,18.2791,18.3157,18.27,18.2974,148800.0
2014-10-30 14:10:00,20.05,20.08,19.96,19.96,268800.0,18.2974,18.3248,18.2153,18.2153,268800.0
2014-10-30 14:20:00,19.95,19.96,19.91,19.93,198800.0,18.2061,18.2153,18.1696,18.1879,198800.0
2014-10-30 14:30:00,19.93,19.95,19.92,19.93,101200.0,18.1879,18.2061,18.1788,18.1879,101200.0
2014-10-30 14:40:00,19.93,19.98,19.85,19.85,236400.0,18.1879,18.2335,18.1149,18.1149,236400.0
2014-10-30 14:50:00,19.85,19.85,19.7,19.74,194000.0,18.1149,18.1149,17.978,18.0145,194000.0
2014-10-30 15:00:00,19.74,19.8,19.73,19.77,242800.0,18.0145,18.0693,18.0054,18.0419,242800.0
2014-10-30 15:10:00,19.77,19.83,19.77,19.81,106000.0,18.0419,18.0966,18.0419,18.0784,106000.0
2014-10-30 15:20:00,19.81,19.82,19.72,19.75,98400.0,18.0784,18.0875,17.9962,18.0236,98400.0
2014-10-30 15:30:00,19.76,19.82,19.76,19.79,72800.0,18.0328,18.0875,18.0328,18.0601,72800.0
2014-10-30 15:40:00,19.8,19.87,19.78,19.85,154800.0,18.0693,18.1331,18.051,18.1149,154800.0
2014-10-30 15:50:00,19.87,19.94,19.85,19.93,461600.0,18.1331,18.197,18.1149,18.1879,461600.0
2014-10-31 09:30:00,20.64,20.64,20.46,20.5,881600.0,18.8358,18.8358,18.6716,18.7081,881600.0
2014-10-31 09:40:00,20.5,20.5,20.36,20.37,428000.0,18.7081,18.7081,18.5803,18.5894,428000.0
2014-10-31 09:50:00,20.39,20.44,20.35,20.39,336800.0,18.6077,18.6533,18.5712,18.6077,336800.0
2014-10-31 10:00:00,20.41,20.47,20.36,20.36,299200.0,18.6259,18.6807,18.5803,18.5803,299200.0
2014-10-31 10:10:00,20.36,20.5,20.33,20.48,292800.0,18.5803,18.7081,18.5529,18.6898,292800.0
2014-10-31 10:20:00,20.48,20.55,20.48,20.53,395600.0,18.6898,18.7537,18.6898,18.7354,395600.0
2014-10-31 10:30:00,20.53,20.56,20.5,20.5,293600.0,18.7354,18.7628,18.7081,18.7081,293600.0
2014-10-31 10:40:00,20.51,20.53,20.46,20.49,334400.0,18.7172,18.7354,18.6716,18.6989,334400.0
2014-10-31 10:50:00,20.48,20.55,20.48,20.52,214000.0,18.6898,18.7537,18.6898,18.7263,214000.0
2014-10-31 11:00:00,20.52,20.59,20.48,20.56,275600.0,18.7263,18.7902,18.6898,18.7628,275600.0
2014-10-31 11:10:00,20.55,20.58,20.54,20.56,177600.0,18.7537,18.7811,18.7446,18.7628,177600.0
2014-10-31 11:20:00,20.56,20.61,20.56,20.61,101200.0,18.7628,18.8085,18.7628,18.8085,101200.0
2014-10-31 11:30:00,20.6,20.61,20.56,20.56,81600.0,18.7993,18.8085,18.7628,18.7628,81600.0
2014-10-31 11:40:00,20.55,20.58,20.53,20.54,242400.0,18.7537,18.7811,18.7354,18.7446,242400.0
2014-10-31 11:50:00,20.54,20.55,20.48,20.51,199600.0,18.7446,18.7537,18.6898,18.7172,199600.0
2014-10-31 12:00:00,20.49,20.51,20.46,20.49,114800.0,18.6989,18.7172,18.6716,18.6989,114800.0
2014-10-31 12:10:00,20.48,20.49,20.43,20.43,109200.0,18.6898,18.6989,18.6442,18.6442,109200.0
2014-10-31 12:20:00,20.44,20.46,20.4,20.45,119200.0,18.6533,18.6716,18.6168,18.6624,119200.0
2014-10-31 12:30:00,20.47,20.49,20.44,20.44,60400.0,18.6807,18.6989,18.6533,18.6533,60400.0
2014-10-31 12:40:00,20.43,20.48,20.43,20.47,125600.0,18.6442,18.6898,18.6442,18.6807,125600.0
2014-10-31 12:50:00,20.49,20.52,20.48,20.52,88000.0,18.6989,18.7263,18.6898,18.7263,88000.0
2014-10-31 13:00:00,20.53,20.54,20.49,20.52,65600.0,18.7354,18.7446,18.6989,18.7263,65600.0
2014-10-31 13:10:00,20.5,20.52,20.5,20.51,42800.0,18.7081,18.7263,18.7081,18.7172,42800.0
2014-10-31 13:20:00,20.51,20.54,20.49,20.5,70400.0,18.7172,18.7446,18.6989,18.7081,70400.0
2014-10-31 13:30:00,20.51,20.51,20.45,20.47,61600.0,18.7172,18.7172,18.6624,18.6807,61600.0
2014-10-31 13:40:00,20.47,20.5,20.46,20.48,83200.0,18.6807,18.7081,18.6716,18.6898,83200.0
2014-10-31 13:50:00,20.47,20.48,20.43,20.44,100400.0,18.6807,18.6898,18.6442,18.6533,100400.0
2014-10-31 14:00:00,20.43,20.48,20.43,20.47,85600.0,18.6442,18.6898,18.6442,18.6807,85600.0
2014-10-31 14:10:00,20.47,20.51,20.47,20.49,64400.0,18.6807,18.7172,18.6807,18.6989,64400.0
2014-10-31 14:20:00,20.49,20.51,20.48,20.48,68000.0,18.6989,18.7172,18.6898,18.6898,68000.0
2014-10-31 14:30:00,20.48,20.49,20.46,20.48,63200.0,18.6898,18.6989,18.6716,18.6898,63200.0
2014-10-31 14:40:00,20.48,20.49,20.41,20.41,110000.0,18.6898,18.6989,18.6259,18.6259,110000.0
2014-10-31 14:50:00,20.42,20.46,20.42,20.46,124800.0,18.6351,18.6716,18.6351,18.6716,124800.0
2014-10-31 15:00:00,20.46,20.46,20.42,20.45,144000.0,18.6716,18.6716,18.6351,18.6624,144000.0
2014-10-31 15:10:00,20.44,20.44,20.4,20.41,368400.0,18.6533,18.6533,18.6168,18.6259,368400.0
2014-10-31 15:20:00,20.42,20.5,20.41,20.48,165600.0,18.6351,18.7081,18.6259,18.6898,165600.0
2014-10-31 15:30:00,20.47,20.51,20.47,20.49,156800.0,18.6807,18.7172,18.6807,18.6989,156800.0
2014-10-31 15:40:00,20.5,20.56,20.49,20.56,317600.0,18.7081,18.7628,18.6989,18.7628,317600.0
2014-10-31 15:50:00,20.56,20.63,20.56,20.6,875200.0,18.7628,18.8267,18.7628,18.7993,875200.0
2014-11-03 09:30:00,20.68,20.7,20.61,20.63,436000.0,18.8723,18.8906,18.8085,18.8267,436000.0
2014-11-03 09:40:00,20.63,20.65,20.59,20.61,335600.0,18.8267,18.845,18.7902,18.8085,335600.0
2014-11-03 09:50:00,20.61,20.71,20.61,20.65,342400.0,18.8085,18.8997,18.8085,18.845,342400.0
2014-11-03 10:00:00,20.66,20.76,20.6,20.6,636000.0,18.8541,18.9453,18.7993,18.7993,636000.0
2014-11-03 10:10:00,20.61,20.66,20.55,20.55,173200.0,18.8085,18.8541,18.7537,18.7537,173200.0
2014-11-03 10:20:00,20.54,20.56,20.5,20.53,168000.0,18.7446,18.7628,18.7081,18.7354,168000.0
2014-11-03 10:30:00,20.52,20.62,20.52,20.6,77600.0,18.7263,18.8176,18.7263,18.7993,77600.0
2014-11-03 10:40:00,20.6,20.6,20.53,20.53,74400.0,18.7993,18.7993,18.7354,18.7354,74400.0
2014-11-03 10:50:00,20.53,20.67,20.53,20.66,130400.0,18.7354,18.8632,18.7354,18.8541,130400.0
2014-11-03 11:00:00,20.65,20.68,20.63,20.66,32400.0,18.845,18.8723,18.8267,18.8541,32400.0
2014-11-03 11:10:00,20.67,20.67,20.61,20.61,383200.0,18.8632,18.8632,18.8085,18.8085,383200.0
2014-11-03 11:20:00,20.63,20.64,20.61,20.64,32800.0,18.8267,18.8358,18.8085,18.8358,32800.0
2014-11-03 11:30:00,20.63,20.66,20.59,20.64,58800.0,18.8267,18.8541,18.7902,18.8358,58800.0
2014-11-03 11:40:00,20.64,20.7,20.64,20.7,81600.0,18.8358,18.8906,18.8358,18.8906,81600.0
2014-11-03 11:50:00,20.68,20.7,20.67,20.68,15600.0,18.8723,18.8906,18.8632,18.8723,15600.0
2014-11-03 12:00:00,20.69,20.72,20.67,20.72,35600.0,18.8815,18.9088,18.8632,18.9088,35600.0
2014-11-03 12:10:00,20.72,20.72,20.68,20.69,32400.0,18.9088,18.9088,18.8723,18.8815,32400.0
2014-11-03 12:20:00,20.68,20.71,20.68,20.7,13200.0,18.8723,18.8997,18.8723,18.8906,13200.0
2014-11-03 12:30:00,20.72,20.73,20.71,20.71,99200.0,18.9088,18.918,18.8997,18.8997,99200.0
2014-11-03 12:40:00,20.7,20.73,20.7,20.73,39200.0,18.8906,18.918,18.8906,18.918,39200.0
2014-11-03 12:50:00,20.73,20.83,20.72,20.81,186000.0,18.918,19.0092,18.9088,18.991,186000.0
2014-11-03 13:00:00,20.81,20.81,20.76,20.77,43600.0,18.991,18.991,18.9453,18.9545,43600.0
2014-11-03 13:10:00,20.79,20.79,20.77,20.78,64000.0,18.9727,18.9727,18.9545,18.9636,64000.0
2014-11-03 13:20:00,20.77,20.81,20.77,20.8,28800.0,18.9545,18.991,18.9545,18.9818,28800.0
2014-11-03 13:30:00,20.8,20.82,20.8,20.8,28400.0,18.9818,19.0001,18.9818,18.9818,28400.0
2014-11-03 13:40:00,20.79,20.8,20.76,20.76,37600.0,18.9727,18.9818,18.9453,18.9453,37600.0
2014-11-03 13:50:00,20.77,20.79,20.75,20.75,26400.0,18.9545,18.9727,18.9362,18.9362,26400.0
2014-11-03 14:00:00,20.76,20.77,20.71,20.71,29200.0,18.9453,18.9545,18.8997,18.8997,29200.0
2014-11-03 14:10:00,20.72,20.76,20.72,20.75,21600.0,18.9088,18.9453,18.9088,18.9362,21600.0
2014-11-03 14:20:00,20.73,20.74,20.69,20.69,98000.0,18.918,18.9271,18.8815,18.8815,98000.0
2014-11-03 14:30:00,20.66,20.66,20.58,20.63,256800.0,18.8541,18.8541,18.7811,18.8267,256800.0
2014-11-03 14:40:00,20.6,20.63,20.57,20.59,152000.0,18.7993,18.8267,18.7719,18.7902,152000.0
2014-11-03 14:50:00,20.61,20.61,20.58,20.59,45600.0,18.8085,18.8085,18.7811,18.7902,45600.0
2014-11-03 15:00:00,20.59,20.64,20.59,20.63,24000.0,18.7902,18.8358,18.7902,18.8267,24000.0
2014-11-03 15:10:00,20.63,20.64,20.57,20.59,98000.0,18.8267,18.8358,18.7719,18.7902,98000.0
2014-11-03 15:20:00,20.58,20.59,20.49,20.5,120000.0,18.7811,18.7902,18.6989,18.7081,120000.0
2014-11-03 15:30:00,20.5,20.57,20.5,20.54,98800.0,18.7081,18.7719,18.7081,18.7446,98800.0
2014-11-03 15:40:00,20.55,20.6,20.53,20.54,188000.0,18.7537,18.7993,18.7354,18.7446,188000.0
2014-11-03 15:50:00,20.55,20.62,20.54,20.61,556800.0,18.7537,18.8176,18.7446,18.8085,556800.0
2014-11-04 09:30:00,20.47,20.55,20.43,20.5,249200.0,18.6807,18.7537,18.6442,18.7081,249200.0
2014-11-04 09:40:00,20.5,20.53,20.41,20.49,188400.0,18.7081,18.7354,18.6259,18.6989,188400.0
2014-11-04 09:50:00,20.47,20.53,20.45,20.5,114400.0,18.6807,18.7354,18.6624,18.7081,114400.0
2014-11-04 10:00:00,20.49,20.57,20.49,20.5,178800.0,18.6989,18.7719,18.6989,18.7081,178800.0
2014-11-04 10:10:00,20.51,20.54,20.41,20.45,390000.0,18.7172,18.7446,18.6259,18.6624,390000.0
2014-11-04 10:20:00,20.45,20.5,20.35,20.36,267200.0,18.6624,18.7081,18.5712,18.5803,267200.0
2014-11-04 10:30:00,20.35,20.38,20.29,20.33,417200.0,18.5712,18.5986,18.5164,18.5529,417200.0
2014-11-04 10:40:00,20.32,20.36,20.26,20.28,222800.0,18.5438,18.5803,18.489,18.5073,222800.0
2014-11-04 10:50:00,20.26,20.29,20.17,20.18,225600.0,18.489,18.5164,18.4069,18.416,225600.0
2014-11-04 11:00:00,20.17,20.2,20.11,20.12,334000.0,18.4069,18.4343,18.3522,18.3613,334000.0
2014-11-04 11:10:00,20.11,20.18,20.1,20.17,142800.0,18.3522,18.416,18.343,18.4069,142800.0
2014-11-04 11:20:00,20.17,20.25,20.14,20.24,367200.0,18.4069,18.4799,18.3795,18.4708,367200.0
2014-11-04 11:30:00,20.24,20.24,20.2,20.23,189200.0,18.4708,18.4708,18.4343,18.4617,189200.0
2014-11-04 11:40:00,20.21,20.21,20.16,20.21,219200.0,18.4434,18.4434,18.3978,18.4434,219200.0
2014-11-04 11:50:00,20.19,20.21,20.17,20.19,132000.0,18.4252,18.4434,18.4069,18.4252,132000.0
2014-11-04 12:00:00,20.2,20.34,20.2,20.32,132400.0,18.4343,18.5621,18.4343,18.5438,132400.0
2014-11-04 12:10:00,20.33,20.35,20.31,20.33,98400.0,18.5529,18.5712,18.5347,18.5529,98400.0
2014-11-04 12:20:00,20.33,20.37,20.32,20.36,113600.0,18.5529,18.5894,18.5438,18.5803,113600.0
2014-11-04 12:30:00,20.35,20.36,20.33,20.34,80400.0,18.5712,18.5803,18.5529,18.5621,80400.0
2014-11-04 12:40:00,20.34,20.45,20.34,20.42,233600.0,18.5621,18.6624,18.5621,18.6351,233600.0
2014-11-04 12:50:00,20.42,20.43,20.39,20.39,152000.0,18.6351,18.6442,18.6077,18.6077,152000.0
2014-11-04 13:00:00,20.41,20.41,20.35,20.37,82800.0,18.6259,18.6259,18.5712,18.5894,82800.0
2014-11-04 13:10:00,20.36,20.39,20.32,20.32,58000.0,18.5803,18.6077,18.5438,18.5438,58000.0
2014-11-04 13:20:00,20.32,20.34,20.29,20.34,72000.0,18.5438,18.5621,18.5164,18.5621,72000.0
2014-11-04 13:30:00,20.34,20.34,20.3,20.32,28000.0,18.5621,18.5621,18.5255,18.5438,28000.0
2014-11-04 13:40:00,20.32,20.37,20.32,20.37,112800.0,18.5438,18.5894,18.5438,18.5894,112800.0
2014-11-04 13:50:00,20.37,20.5,20.37,20.47,210800.0,18.5894,18.7081,18.5894,18.6807,210800.0
2014-11-04 14:00:00,20.48,20.5,20.43,20.45,95600.0,18.6898,18.7081,18.6442,18.6624,95600.0
2014-11-04 14:10:00,20.44,20.46,20.42,20.43,48800.0,18.6533,18.6716,18.6351,18.6442,48800.0
2014-11-04 14:20:00,20.43,20.44,20.37,20.37,60400.0,18.6442,18.6533,18.5894,18.5894,60400.0
2014-11-04 14:30:00,20.39,20.41,20.36,20.4,52000.0,18.6077,18.6259,18.5803,18.6168,52000.0
2014-11-04 14:40:00,20.4,20.4,20.34,20.36,58000.0,18.6168,18.6168,18.5621,18.5803,58000.0
2014-11-04 14:50:00,20.36,20.46,20.36,20.45,69200.0,18.5803,18.6716,18.5803,18.6624,69200.0
2014-11-04 15:00:00,20.46,20.47,20.42,20.44,85200.0,18.6716,18.6807,18.6351,18.6533,85200.0
2014-11-04 15:10:00,20.44,20.45,20.41,20.44,53200.0,18.6533,18.6624,18.6259,18.6533,53200.0
2014-11-04 15:20:00,20.45,20.48,20.37,20.4,114800.0,18.6624,18.6898,18.5894,18.6168,114800.0
2014-11-04 15:30:00,20.41,20.43,20.38,20.39,86000.0,18.6259,18.6442,18.5986,18.6077,86000.0
2014-11-04 15:40:00,20.38,20.45,20.37,20.43,106400.0,18.5986,18.6624,18.5894,18.6442,106400.0
2014-11-04 15:50:00,20.44,20.45,20.42,20.43,206400.0,18.6533,18.6624,18.6351,18.6442,206400.0
2014-11-05 09:30:00,20.85,20.87,20.7,20.73,704000.0,19.0275,19.0457,18.8906,18.918,704000.0
2014-11-05 09:40:00,20.72,20.72,20.63,20.63,561200.0,18.9088,18.9088,18.8267,18.8267,561200.0
2014-11-05 09:50:00,20.63,20.7,20.62,20.67,421200.0,18.8267,18.8906,18.8176,18.8632,421200.0
2014-11-05 10:00:00,20.66,20.71,20.57,20.71,333600.0,18.8541,18.8997,18.7719,18.8997,333600.0
2014-11-05 10:10:00,20.71,20.73,20.65,20.71,169200.0,18.8997,18.918,18.845,18.8997,169200.0
2014-11-05 10:20:00,20.69,20.7,20.58,20.62,247600.0,18.8815,18.8906,18.7811,18.8176,247600.0
2014-11-05 10:30:00,20.61,20.63,20.52,20.58,119600.0,18.8085,18.8267,18.7263,18.7811,119600.0
2014-11-05 10:40:00,20.57,20.63,20.55,20.6,98000.0,18.7719,18.8267,18.7537,18.7993,98000.0
2014-11-05 10:50:00,20.61,20.68,20.61,20.68,137600.0,18.8085,18.8723,18.8085,18.8723,137600.0
2014-11-05 11:00:00,20.69,20.75,20.69,20.71,107600.0,18.8815,18.9362,18.8815,18.8997,107600.0
2014-11-05 11:10:00,20.72,20.74,20.7,20.71,87600.0,18.9088,18.9271,18.8906,18.8997,87600.0
2014-11-05 11:20:00,20.72,20.73,20.66,20.69,103200.0,18.9088,18.918,18.8541,18.8815,103200.0
2014-11-05 11:30:00,20.69,20.72,20.65,20.66,76800.0,18.8815,18.9088,18.845,18.8541,76800.0
2014-11-05 11:40:00,20.66,20.71,20.65,20.7,28800.0,18.8541,18.8997,18.845,18.8906,28800.0
2014-11-05 11:50:00,20.71,20.75,20.69,20.74,58000.0,18.8997,18.9362,18.8815,18.9271,58000.0
2014-11-05 12:00:00,20.74,20.79,20.73,20.77,293600.0,18.9271,18.9727,18.918,18.9545,293600.0
2014-11-05 12:10:00,20.76,20.77,20.74,20.75,92000.0,18.9453,18.9545,18.9271,18.9362,92000.0
2014-11-05 12:20:00,20.75,20.76,20.71,20.72,113600.0,18.9362,18.9453,18.8997,18.9088,113600.0
2014-11-05 12:30:00,20.72,20.76,20.71,20.75,92000.0,18.9088,18.9453,18.8997,18.9362,92000.0
2014-11-05 12:40:00,20.75,20.78,20.75,20.76,39200.0,18.9362,18.9636,18.9362,18.9453,39200.0
2014-11-05 12:50:00,20.76,20.77,20.75,20.77,49200.0,18.9453,18.9545,18.9362,18.9545,49200.0
2014-11-05 13:00:00,20.76,20.79,20.75,20.79,36000.0,18.9453,18.9727,18.9362,18.9727,36000.0
2014-11-05 13:10:00,20.79,20.8,20.73,20.73,68800.0,18.9727,18.9818,18.918,18.918,68800.0
2014-11-05 13:20:00,20.74,20.75,20.71,20.73,110000.0,18.9271,18.9362,18.8997,18.918,110000.0
2014-11-05 13:30:00,20.73,20.75,20.64,20.64,220400.0,18.918,18.9362,18.8358,18.8358,220400.0
2014-11-05 13:40:00,20.64,20.65,20.58,20.63,291600.0,18.8358,18.845,18.7811,18.8267,291600.0
2014-11-05 13:50:00,20.64,20.65,20.62,20.63,80400.0,18.8358,18.845,18.8176,18.8267,80400.0
2014-11-05 14:00:00,20.62,20.66,20.61,20.61,43200.0,18.8176,18.8541,18.8085,18.8085,43200.0
2014-11-05 14:10:00,20.61,20.72,20.61,20.72,101600.0,18.8085,18.9088,18.8085,18.9088,101600.0
2014-11-05 14:20:00,20.72,20.75,20.7,20.73,71200.0,18.9088,18.9362,18.8906,18.918,71200.0
2014-11-05 14:30:00,20.73,20.75,20.71,20.72,57200.0,18.918,18.9362,18.8997,18.9088,57200.0
2014-11-05 14:40:00,20.74,20.74,20.71,20.72,38000.0,18.9271,18.9271,18.8997,18.9088,38000.0
2014-11-05 14:50:00,20.72,20.77,20.72,20.77,82800.0,18.9088,18.9545,18.9088,18.9545,82800.0
2014-11-05 15:00:00,20.78,20.79,20.75,20.76,245600.0,18.9636,18.9727,18.9362,18.9453,245600.0
2014-11-05 15:10:00,20.76,20.77,20.74,20.75,56800.0,18.9453,18.9545,18.9271,18.9362,56800.0
2014-11-05 15:20:00,20.73,20.73,20.68,20.73,131200.0,18.918,18.918,18.8723,18.918,131200.0
2014-11-05 15:30:00,20.72,20.76,20.7,20.74,78400.0,18.9088,18.9453,18.8906,18.9271,78400.0
2014-11-05 15:40:00,20.73,20.79,20.73,20.79,106400.0,18.918,18.9727,18.918,18.9727,106400.0
2014-11-05 15:50:00,20.79,20.82,20.76,20.81,330000.0,18.9727,19.0001,18.9453,18.991,330000.0
2014-11-06 09:30:00,20.83,20.91,20.76,20.78,684800.0,19.0092,19.0822,18.9453,18.9636,684800.0
2014-11-06 09:40:00,20.78,20.88,20.78,20.88,313600.0,18.9636,19.0549,18.9636,19.0549,313600.0
2014-11-06 09:50:00,20.88,20.88,20.73,20.78,293600.0,19.0549,19.0549,18.918,18.9636,293600.0
2014-11-06 10:00:00,20.8,20.81,20.69,20.75,133200.0,18.9818,18.991,18.8815,18.9362,133200.0
2014-11-06 10:10:00,20.73,20.73,20.58,20.64,227600.0,18.918,18.918,18.7811,18.8358,227600.0
2014-11-06 10:20:00,20.65,20.74,20.65,20.69,98400.0,18.845,18.9271,18.845,18.8815,98400.0
2014-11-06 10:30:00,20.66,20.77,20.62,20.76,104400.0,18.8541,18.9545,18.8176,18.9453,104400.0
2014-11-06 10:40:00,20.76,20.83,20.75,20.8,211200.0,18.9453,19.0092,18.9362,18.9818,211200.0
2014-11-06 10:50:00,20.8,20.83,20.79,20.82,80400.0,18.9818,19.0092,18.9727,19.0001,80400.0
2014-11-06 11:00:00,20.81,20.87,20.81,20.87,114400.0,18.991,19.0457,18.991,19.0457,114400.0
2014-11-06 11:10:00,20.86,20.93,20.83,20.91,289200.0,19.0366,19.1005,19.0092,19.0822,289200.0
2014-11-06 11:20:00,20.92,20.94,20.9,20.92,255200.0,19.0914,19.1096,19.0731,19.0914,255200.0
2014-11-06 11:30:00,20.92,20.93,20.86,20.9,64800.0,19.0914,19.1005,19.0366,19.0731,64800.0
2014-11-06 11:40:00,20.9,20.95,20.88,20.91,37600.0,19.0731,19.1187,19.0549,19.0822,37600.0
2014-11-06 11:50:00,20.91,20.93,20.85,20.89,86800.0,19.0822,19.1005,19.0275,19.064,86800.0
2014-11-06 12:00:00,20.87,20.89,20.85,20.85,45200.0,19.0457,19.064,19.0275,19.0275,45200.0
2014-11-06 12:10:00,20.85,20.93,20.85,20.92,26400.0,19.0275,19.1005,19.0275,19.0914,26400.0
2014-11-06 12:20:00,20.92,20.93,20.89,20.91,38800.0,19.0914,19.1005,19.064,19.0822,38800.0
2014-11-06 12:30:00,20.92,20.92,20.88,20.88,36400.0,19.0914,19.0914,19.0549,19.0549,36400.0
2014-11-06 12:40:00,20.86,20.93,20.86,20.93,45200.0,19.0366,19.1005,19.0366,19.1005,45200.0
2014-11-06 12:50:00,20.93,20.95,20.92,20.93,55200.0,19.1005,19.1187,19.0914,19.1005,55200.0
2014-11-06 13:00:00,20.93,20.95,20.9,20.9,51200.0,19.1005,19.1187,19.0731,19.0731,51200.0
2014-11-06 13:10:00,20.92,20.93,20.91,20.92,50000.0,19.0914,19.1005,19.0822,19.0914,50000.0
2014-11-06 13:20:00,20.93,20.98,20.92,20.97,91200.0,19.1005,19.1461,19.0914,19.137,91200.0
2014-11-06 13:30:00,20.97,20.99,20.97,20.99,70000.0,19.137,19.1552,19.137,19.1552,70000.0
2014-11-06 13:40:00,20.99,21.0,20.93,20.93,83200.0,19.1552,19.1644,19.1005,19.1005,83200.0
2014-11-06 13:50:00,20.95,20.99,20.95,20.99,48000.0,19.1187,19.1552,19.1187,19.1552,48000.0
2014-11-06 14:00:00,20.99,21.0,20.96,20.96,37600.0,19.1552,19.1644,19.1279,19.1279,37600.0
2014-11-06 14:10:00,20.95,20.98,20.95,20.97,37200.0,19.1187,19.1461,19.1187,19.137,37200.0
2014-11-06 14:20:00,20.96,20.99,20.96,20.98,49200.0,19.1279,19.1552,19.1279,19.1461,49200.0
2014-11-06 14:30:00,20.98,20.99,20.93,20.95,200000.0,19.1461,19.1552,19.1005,19.1187,200000.0
2014-11-06 14:40:00,20.95,20.98,20.94,20.97,31200.0,19.1187,19.1461,19.1096,19.137,31200.0
2014-11-06 14:50:00,20.97,21.02,20.96,21.02,86800.0,19.137,19.1826,19.1279,19.1826,86800.0
2014-11-06 15:00:00,21.01,21.01,20.94,20.96,75600.0,19.1735,19.1735,19.1096,19.1279,75600.0
2014-11-06 15:10:00,20.95,20.99,20.95,20.98,24400.0,19.1187,19.1552,19.1187,19.1461,24400.0
2014-11-06 15:20:00,20.98,21.0,20.98,21.0,60400.0,19.1461,19.1644,19.1461,19.1644,60400.0
2014-11-06 15:30:00,21.0,21.04,20.98,21.01,77600.0,19.1644,19.2009,19.1461,19.1735,77600.0
2014-11-06 15:40:00,21.01,21.08,21.0,21.07,272000.0,19.1735,19.2374,19.1644,19.2282,272000.0
2014-11-06 15:50:00,21.07,21.08,21.03,21.05,546000.0,19.2282,19.2374,19.1917,19.21,546000.0
2014-11-07 09:30:00,21.05,21.08,20.94,20.99,354000.0,19.21,19.2374,19.1096,19.1552,354000.0
2014-11-07 09:40:00,21.01,21.01,20.9,21.0,196000.0,19.1735,19.1735,19.0731,19.1644,196000.0
2014-11-07 09:50:00,20.98,20.99,20.89,20.95,126400.0,19.1461,19.1552,19.064,19.1187,126400.0
2014-11-07 10:00:00,20.96,21.04,20.95,21.04,82400.0,19.1279,19.2009,19.1187,19.2009,82400.0
2014-11-07 10:10:00,21.04,21.06,20.96,21.04,58400.0,19.2009,19.2191,19.1279,19.2009,58400.0
2014-11-07 10:20:00,20.99,20.99,20.93,20.95,50800.0,19.1552,19.1552,19.1005,19.1187,50800.0
2014-11-07 10:30:00,20.95,21.0,20.88,20.99,324400.0,19.1187,19.1644,19.0549,19.1552,324400.0
2014-11-07 10:40:00,20.99,21.05,20.97,21.03,128400.0,19.1552,19.21,19.137,19.1917,128400.0
2014-11-07 10:50:00,21.03,21.12,21.03,21.1,320000.0,19.1917,19.2739,19.1917,19.2556,320000.0
2014-11-07 11:00:00,21.1,21.13,21.08,21.1,59600.0,19.2556,19.283,19.2374,19.2556,59600.0
2014-11-07 11:10:00,21.11,21.14,21.08,21.14,17200.0,19.2647,19.2921,19.2374,19.2921,17200.0
2014-11-07 11:20:00,21.14,21.16,21.12,21.15,41600.0,19.2921,19.3104,19.2739,19.3012,41600.0
2014-11-07 11:30:00,21.16,21.18,21.11,21.13,62800.0,19.3104,19.3286,19.2647,19.283,62800.0
2014-11-07 11:40:00,21.13,21.13,21.1,21.11,70400.0,19.283,19.283,19.2556,19.2647,70400.0
2014-11-07 11:50:00,21.1,21.13,21.09,21.09,33600.0,19.2556,19.283,19.2465,19.2465,33600.0
2014-11-07 12:00:00,21.09,21.11,21.06,21.1,25200.0,19.2465,19.2647,19.2191,19.2556,25200.0
2014-11-07 12:10:00,21.1,21.12,21.09,21.12,54800.0,19.2556,19.2739,19.2465,19.2739,54800.0
2014-11-07 12:20:00,21.13,21.15,21.11,21.13,91200.0,19.283,19.3012,19.2647,19.283,91200.0
2014-11-07 12:30:00,21.13,21.13,21.11,21.11,37600.0,19.283,19.283,19.2647,19.2647,37600.0
2014-11-07 12:40:00,21.11,21.12,21.09,21.09,11600.0,19.2647,19.2739,19.2465,19.2465,11600.0
2014-11-07 12:50:00,21.09,21.1,21.09,21.1,7600.0,19.2465,19.2556,19.2465,19.2556,7600.0
2014-11-07 13:00:00,21.09,21.13,21.09,21.11,58800.0,19.2465,19.283,19.2465,19.2647,58800.0
2014-11-07 13:10:00,21.11,21.11,21.1,21.11,24400.0,19.2647,19.2647,19.2556,19.2647,24400.0
2014-11-07 13:20:00,21.11,21.12,21.11,21.11,30000.0,19.2647,19.2739,19.2647,19.2647,30000.0
2014-11-07 13:30:00,21.12,21.16,21.12,21.13,75200.0,19.2739,19.3104,19.2739,19.283,75200.0
2014-11-07 13:40:00,21.14,21.15,21.13,21.14,34000.0,19.2921,19.3012,19.283,19.2921,34000.0
2014-11-07 13:50:00,21.14,21.15,21.11,21.11,20800.0,19.2921,19.3012,19.2647,19.2647,20800.0
2014-11-07 14:00:00,21.11,21.13,21.11,21.12,23600.0,19.2647,19.283,19.2647,19.2739,23600.0
2014-11-07 14:10:00,21.12,21.13,21.12,21.12,12800.0,19.2739,19.283,19.2739,19.2739,12800.0
2014-11-07 14:20:00,21.11,21.11,21.05,21.06,55600.0,19.2647,19.2647,19.21,19.2191,55600.0
2014-11-07 14:30:00,21.06,21.06,21.04,21.06,63600.0,19.2191,19.2191,19.2009,19.2191,63600.0
2014-11-07 14:40:00,21.07,21.08,21.05,21.06,68400.0,19.2282,19.2374,19.21,19.2191,68400.0
2014-11-07 14:50:00,21.06,21.06,20.99,21.0,91600.0,19.2191,19.2191,19.1552,19.1644,91600.0
2014-11-07 15:00:00,21.02,21.05,21.02,21.03,54800.0,19.1826,19.21,19.1826,19.1917,54800.0
2014-11-07 15:10:00,21.02,21.02,20.95,20.98,380800.0,19.1826,19.1826,19.1187,19.1461,380800.0
2014-11-07 15:20:00,20.97,20.98,20.94,20.94,204000.0,19.137,19.1461,19.1096,19.1096,204000.0
2014-11-07 15:30:00,20.95,20.99,20.92,20.98,116000.0,19.1187,19.1552,19.0914,19.1461,116000.0
2014-11-07 15:40:00,20.97,21.06,20.97,21.03,390800.0,19.137,19.2191,19.137,19.1917,390800.0
2014-11-07 15:50:00,21.04,21.11,21.01,21.11,262400.0,19.2009,19.2647,19.1735,19.2647,262400.0
2014-11-10 09:30:00,21.11,21.16,21.1,21.14,413600.0,19.2647,19.3104,19.2556,19.2921,413600.0
2014-11-10 09:40:00,21.14,21.16,21.08,21.1,320400.0,19.2921,19.3104,19.2374,19.2556,320400.0
2014-11-10 09:50:00,21.1,21.13,21.03,21.09,311200.0,19.2556,19.283,19.1917,19.2465,311200.0
2014-11-10 10:00:00,21.09,21.14,21.08,21.11,247200.0,19.2465,19.2921,19.2374,19.2647,247200.0
2014-11-10 10:10:00,21.12,21.12,21.09,21.09,104800.0,19.2739,19.2739,19.2465,19.2465,104800.0
2014-11-10 10:20:00,21.09,21.09,21.05,21.07,309600.0,19.2465,19.2465,19.21,19.2282,309600.0
2014-11-10 10:30:00,21.09,21.13,21.08,21.13,240000.0,19.2465,19.283,19.2374,19.283,240000.0
2014-11-10 10:40:00,21.13,21.25,21.13,21.24,320400.0,19.283,19.3925,19.283,19.3834,320400.0
2014-11-10 10:50:00,21.24,21.28,21.23,21.25,146800.0,19.3834,19.4199,19.3743,19.3925,146800.0
2014-11-10 11:00:00,21.26,21.27,21.23,21.25,85200.0,19.4016,19.4108,19.3743,19.3925,85200.0
2014-11-10 11:10:00,21.25,21.25,21.22,21.23,328400.0,19.3925,19.3925,19.3651,19.3743,328400.0
2014-11-10 11:20:00,21.23,21.27,21.22,21.27,134800.0,19.3743,19.4108,19.3651,19.4108,134800.0
2014-11-10 11:30:00,21.28,21.31,21.27,21.3,374400.0,19.4199,19.4473,19.4108,19.4381,374400.0
2014-11-10 11:40:00,21.31,21.31,21.26,21.27,87200.0,19.4473,19.4473,19.4016,19.4108,87200.0
2014-11-10 11:50:00,21.28,21.28,21.24,21.24,235200.0,19.4199,19.4199,19.3834,19.3834,235200.0
2014-11-10 12:00:00,21.25,21.26,21.23,21.23,211200.0,19.3925,19.4016,19.3743,19.3743,211200.0
2014-11-10 12:10:00,21.23,21.23,21.21,21.22,31200.0,19.3743,19.3743,19.356,19.3651,31200.0
2014-11-10 12:20:00,21.23,21.24,21.21,21.22,78800.0,19.3743,19.3834,19.356,19.3651,78800.0
2014-11-10 12:30:00,21.23,21.24,21.2,21.2,38800.0,19.3743,19.3834,19.3469,19.3469,38800.0
2014-11-10 12:40:00,21.24,21.25,21.22,21.23,56800.0,19.3834,19.3925,19.3651,19.3743,56800.0
2014-11-10 12:50:00,21.23,21.24,21.22,21.24,25600.0,19.3743,19.3834,19.3651,19.3834,25600.0
2014-11-10 13:00:00,21.24,21.25,21.22,21.25,41600.0,19.3834,19.3925,19.3651,19.3925,41600.0
2014-11-10 13:10:00,21.25,21.26,21.24,21.26,48400.0,19.3925,19.4016,19.3834,19.4016,48400.0
2014-11-10 13:20:00,21.27,21.27,21.25,21.26,28000.0,19.4108,19.4108,19.3925,19.4016,28000.0
2014-11-10 13:30:00,21.27,21.27,21.25,21.25,23600.0,19.4108,19.4108,19.3925,19.3925,23600.0
2014-11-10 13:40:00,21.24,21.25,21.23,21.23,22800.0,19.3834,19.3925,19.3743,19.3743,22800.0
2014-11-10 13:50:00,21.22,21.23,21.18,21.2,116800.0,19.3651,19.3743,19.3286,19.3469,116800.0
2014-11-10 14:00:00,21.19,21.23,21.19,21.23,38000.0,19.3378,19.3743,19.3378,19.3743,38000.0
2014-11-10 14:10:00,21.22,21.24,21.22,21.24,14800.0,19.3651,19.3834,19.3651,19.3834,14800.0
2014-11-10 14:20:00,21.24,21.26,21.24,21.25,54000.0,19.3834,19.4016,19.3834,19.3925,54000.0
2014-11-10 14:30:00,21.26,21.26,21.22,21.22,21200.0,19.4016,19.4016,19.3651,19.3651,21200.0
2014-11-10 14:40:00,21.22,21.24,21.22,21.24,41200.0,19.3651,19.3834,19.3651,19.3834,41200.0
2014-11-10 14:50:00,21.24,21.27,21.24,21.25,31600.0,19.3834,19.4108,19.3834,19.3925,31600.0
2014-11-10 15:00:00,21.27,21.29,21.26,21.27,88000.0,19.4108,19.429,19.4016,19.4108,88000.0
2014-11-10 15:10:00,21.27,21.29,21.26,21.26,52000.0,19.4108,19.429,19.4016,19.4016,52000.0
2014-11-10 15:20:00,21.27,21.29,21.26,21.26,32000.0,19.4108,19.429,19.4016,19.4016,32000.0
2014-11-10 15:30:00,21.26,21.26,21.23,21.25,60800.0,19.4016,19.4016,19.3743,19.3925,60800.0
2014-11-10 15:40:00,21.25,21.27,21.24,21.26,147200.0,19.3925,19.4108,19.3834,19.4016,147200.0
2014-11-10 15:50:00,21.26,21.3,21.24,21.3,341200.0,19.4016,19.4381,19.3834,19.4381,341200.0
2014-11-11 09:30:00,21.33,21.34,21.23,21.26,397200.0,19.4655,19.4746,19.3743,19.4016,397200.0
2014-11-11 09:40:00,21.25,21.26,21.2,21.23,205200.0,19.3925,19.4016,19.3469,19.3743,205200.0
2014-11-11 09:50:00,21.23,21.3,21.22,21.26,134000.0,19.3743,19.4381,19.3651,19.4016,134000.0
2014-11-11 10:00:00,21.28,21.32,21.27,21.29,72800.0,19.4199,19.4564,19.4108,19.429,72800.0
2014-11-11 10:10:00,21.3,21.3,21.27,21.29,40000.0,19.4381,19.4381,19.4108,19.429,40000.0
2014-11-11 10:20:00,21.29,21.36,21.29,21.35,220800.0,19.429,19.4929,19.429,19.4838,220800.0
2014-11-11 10:30:00,21.36,21.36,21.33,21.33,82400.0,19.4929,19.4929,19.4655,19.4655,82400.0
2014-11-11 10:40:00,21.34,21.37,21.34,21.35,67600.0,19.4746,19.502,19.4746,19.4838,67600.0
2014-11-11 10:50:00,21.36,21.38,21.35,21.37,79600.0,19.4929,19.5111,19.4838,19.502,79600.0
2014-11-11 11:00:00,21.37,21.37,21.32,21.36,92400.0,19.502,19.502,19.4564,19.4929,92400.0
2014-11-11 11:10:00,21.35,21.4,21.35,21.37,227600.0,19.4838,19.5294,19.4838,19.502,227600.0
2014-11-11 11:20:00,21.37,21.38,21.34,21.34,62400.0,19.502,19.5111,19.4746,19.4746,62400.0
2014-11-11 11:30:00,21.36,21.36,21.31,21.31,62400.0,19.4929,19.4929,19.4473,19.4473,62400.0
2014-11-11 11:40:00,21.31,21.32,21.3,21.31,78800.0,19.4473,19.4564,19.4381,19.4473,78800.0
2014-11-11 11:50:00,21.32,21.32,21.29,21.31,49600.0,19.4564,19.4564,19.429,19.4473,49600.0
2014-11-11 12:00:00,21.31,21.32,21.26,21.27,118800.0,19.4473,19.4564,19.4016,19.4108,118800.0
2014-11-11 12:10:00,21.26,21.29,21.26,21.28,60000.0,19.4016,19.429,19.4016,19.4199,60000.0
2014-11-11 12:20:00,21.29,21.3,21.27,21.28,37600.0,19.429,19.4381,19.4108,19.4199,37600.0
2014-11-11 12:30:00,21.29,21.31,21.28,21.3,48800.0,19.429,19.4473,19.4199,19.4381,48800.0
2014-11-11 12:40:00,21.31,21.32,21.28,21.28,44400.0,19.4473,19.4564,19.4199,19.4199,44400.0
2014-11-11 12:50:00,21.27,21.28,21.26,21.27,18800.0,19.4108,19.4199,19.4016,19.4108,18800.0
2014-11-11 13:00:00,21.27,21.27,21.25,21.26,57200.0,19.4108,19.4108,19.3925,19.4016,57200.0
2014-11-11 13:10:00,21.26,21.26,21.21,21.22,147600.0,19.4016,19.4016,19.356,19.3651,147600.0
2014-11-11 13:20:00,21.24,21.26,21.22,21.24,73200.0,19.3834,19.4016,19.3651,19.3834,73200.0
2014-11-11 13:30:00,21.24,21.27,21.23,21.25,82000.0,19.3834,19.4108,19.3743,19.3925,82000.0
2014-11-11 13:40:00,21.26,21.28,21.24,21.25,50400.0,19.4016,19.4199,19.3834,19.3925,50400.0
2014-11-11 13:50:00,21.25,21.27,21.24,21.25,30800.0,19.3925,19.4108,19.3834,19.3925,30800.0
2014-11-11 14:00:00,21.26,21.28,21.25,21.26,108400.0,19.4016,19.4199,19.3925,19.4016,108400.0
2014-11-11 14:10:00,21.27,21.28,21.25,21.28,26400.0,19.4108,19.4199,19.3925,19.4199,26400.0
2014-11-11 14:20:00,21.29,21.3,21.28,21.29,74800.0,19.429,19.4381,19.4199,19.429,74800.0
2014-11-11 14:30:00,21.29,21.29,21.24,21.25,35200.0,19.429,19.429,19.3834,19.3925,35200.0
2014-11-11 14:40:00,21.26,21.29,21.25,21.28,15600.0,19.4016,19.429,19.3925,19.4199,15600.0
2014-11-11 14:50:00,21.27,21.27,21.27,21.27,16800.0,19.4108,19.4108,19.4108,19.4108,16800.0
2014-11-11 15:00:00,21.27,21.29,21.26,21.29,54400.0,19.4108,19.429,19.4016,19.429,54400.0
2014-11-11 15:10:00,21.28,21.29,21.27,21.29,21600.0,19.4199,19.429,19.4108,19.429,21600.0
2014-11-11 15:20:00,21.28,21.28,21.25,21.26,247600.0,19.4199,19.4199,19.3925,19.4016,247600.0
2014-11-11 15:30:00,21.25,21.29,21.25,21.29,121200.0,19.3925,19.429,19.3925,19.429,121200.0
2014-11-11 15:40:00,21.29,21.34,21.29,21.32,244800.0,19.429,19.4746,19.429,19.4564,244800.0
2014-11-11 15:50:00,21.33,21.35,21.3,21.35,483200.0,19.4655,19.4838,19.4381,19.4838,483200.0
2014-11-12 09:30:00,21.09,21.16,21.09,21.16,476000.0,19.2465,19.3104,19.2465,19.3104,476000.0
2014-11-12 09:40:00,21.17,21.2,21.13,21.2,176000.0,19.3195,19.3469,19.283,19.3469,176000.0
2014-11-12 09:50:00,21.2,21.21,21.15,21.19,175600.0,19.3469,19.356,19.3012,19.3378,175600.0
2014-11-12 10:00:00,21.2,21.26,21.2,21.23,196400.0,19.3469,19.4016,19.3469,19.3743,196400.0
2014-11-12 10:10:00,21.23,21.27,21.23,21.26,104400.0,19.3743,19.4108,19.3743,19.4016,104400.0
2014-11-12 10:20:00,21.25,21.28,21.24,21.24,145200.0,19.3925,19.4199,19.3834,19.3834,145200.0
2014-11-12 10:30:00,21.24,21.24,21.19,21.2,106000.0,19.3834,19.3834,19.3378,19.3469,106000.0
2014-11-12 10:40:00,21.21,21.21,21.17,21.21,70400.0,19.356,19.356,19.3195,19.356,70400.0
2014-11-12 10:50:00,21.2,21.21,21.14,21.14,52400.0,19.3469,19.356,19.2921,19.2921,52400.0
2014-11-12 11:00:00,21.14,21.16,21.11,21.14,133600.0,19.2921,19.3104,19.2647,19.2921,133600.0
2014-11-12 11:10:00,21.14,21.17,21.13,21.14,138800.0,19.2921,19.3195,19.283,19.2921,138800.0
2014-11-12 11:20:00,21.14,21.24,21.14,21.21,120000.0,19.2921,19.3834,19.2921,19.356,120000.0
2014-11-12 11:30:00,21.21,21.32,21.21,21.29,127200.0,19.356,19.4564,19.356,19.429,127200.0
2014-11-12 11:40:00,21.29,21.33,21.28,21.3,49600.0,19.429,19.4655,19.4199,19.4381,49600.0
2014-11-12 11:50:00,21.32,21.34,21.31,21.32,97200.0,19.4564,19.4746,19.4473,19.4564,97200.0
2014-11-12 12:00:00,21.32,21.35,21.31,21.34,65600.0,19.4564,19.4838,19.4473,19.4746,65600.0
2014-11-12 12:10:00,21.33,21.33,21.3,21.32,68000.0,19.4655,19.4655,19.4381,19.4564,68000.0
2014-11-12 12:20:00,21.3,21.33,21.3,21.32,8400.0,19.4381,19.4655,19.4381,19.4564,8400.0
2014-11-12 12:30:00,21.33,21.34,21.28,21.29,42000.0,19.4655,19.4746,19.4199,19.429,42000.0
2014-11-12 12:40:00,21.29,21.31,21.29,21.31,28400.0,19.429,19.4473,19.429,19.4473,28400.0
2014-11-12 12:50:00,21.31,21.31,21.3,21.3,22800.0,19.4473,19.4473,19.4381,19.4381,22800.0
2014-11-12 13:00:00,21.31,21.32,21.29,21.29,35200.0,19.4473,19.4564,19.429,19.429,35200.0
2014-11-12 13:10:00,21.3,21.32,21.29,21.3,58800.0,19.4381,19.4564,19.429,19.4381,58800.0
2014-11-12 13:20:00,21.29,21.35,21.29,21.34,168000.0,19.429,19.4838,19.429,19.4746,168000.0
2014-11-12 13:30:00,21.35,21.36,21.32,21.32,192400.0,19.4838,19.4929,19.4564,19.4564,192400.0
2014-11-12 13:40:00,21.34,21.35,21.32,21.33,43200.0,19.4746,19.4838,19.4564,19.4655,43200.0
2014-11-12 13:50:00,21.31,21.31,21.28,21.29,93200.0,19.4473,19.4473,19.4199,19.429,93200.0
2014-11-12 14:00:00,21.29,21.31,21.29,21.31,28000.0,19.429,19.4473,19.429,19.4473,28000.0
2014-11-12 14:10:00,21.31,21.33,21.3,21.33,62000.0,19.4473,19.4655,19.4381,19.4655,62000.0
2014-11-12 14:20:00,21.33,21.35,21.33,21.34,86400.0,19.4655,19.4838,19.4655,19.4746,86400.0
2014-11-12 14:30:00,21.34,21.34,21.29,21.29,102400.0,19.4746,19.4746,19.429,19.429,102400.0
2014-11-12 14:40:00,21.3,21.3,21.25,21.25,180800.0,19.4381,19.4381,19.3925,19.3925,180800.0
2014-11-12 14:50:00,21.25,21.25,21.23,21.25,34400.0,19.3925,19.3925,19.3743,19.3925,34400.0
2014-11-12 15:00:00,21.23,21.31,21.22,21.3,159600.0,19.3743,19.4473,19.3651,19.4381,159600.0
2014-11-12 15:10:00,21.29,21.3,21.27,21.3,50400.0,19.429,19.4381,19.4108,19.4381,50400.0
2014-11-12 15:20:00,21.3,21.33,21.27,21.32,132400.0,19.4381,19.4655,19.4108,19.4564,132400.0
2014-11-12 15:30:00,21.33,21.36,21.32,21.35,110400.0,19.4655,19.4929,19.4564,19.4838,110400.0
2014-11-12 15:40:00,21.34,21.38,21.33,21.34,284000.0,19.4746,19.5111,19.4655,19.4746,284000.0
2014-11-12 15:50:00,21.34,21.35,21.29,21.3,237200.0,19.4746,19.4838,19.429,19.4381,237200.0
2014-11-13 09:30:00,21.36,21.46,21.35,21.45,168800.0,19.4929,19.5842,19.4838,19.575,168800.0
2014-11-13 09:40:00,21.46,21.48,21.41,21.48,112800.0,19.5842,19.6024,19.5385,19.6024,112800.0
2014-11-13 09:50:00,21.48,21.51,21.45,21.49,108800.0,19.6024,19.6298,19.575,19.6115,108800.0
2014-11-13 10:00:00,21.49,21.49,21.42,21.46,105600.0,19.6115,19.6115,19.5476,19.5842,105600.0
2014-11-13 10:10:00,21.48,21.5,21.42,21.48,298400.0,19.6024,19.6207,19.5476,19.6024,298400.0
2014-11-13 10:20:00,21.47,21.54,21.46,21.52,84000.0,19.5933,19.6572,19.5842,19.6389,84000.0
2014-11-13 10:30:00,21.53,21.55,21.52,21.53,106000.0,19.648,19.6663,19.6389,19.648,106000.0
2014-11-13 10:40:00,21.55,21.55,21.51,21.54,58000.0,19.6663,19.6663,19.6298,19.6572,58000.0
2014-11-13 10:50:00,21.54,21.56,21.52,21.52,149200.0,19.6572,19.6754,19.6389,19.6389,149200.0
2014-11-13 11:00:00,21.51,21.52,21.4,21.42,129200.0,19.6298,19.6389,19.5294,19.5476,129200.0
2014-11-13 11:10:00,21.39,21.4,21.32,21.39,202400.0,19.5203,19.5294,19.4564,19.5203,202400.0
2014-11-13 11:20:00,21.4,21.41,21.37,21.39,148400.0,19.5294,19.5385,19.502,19.5203,148400.0
2014-11-13 11:30:00,21.38,21.38,21.24,21.25,244000.0,19.5111,19.5111,19.3834,19.3925,244000.0
2014-11-13 11:40:00,21.25,21.32,21.23,21.31,106000.0,19.3925,19.4564,19.3743,19.4473,106000.0
2014-11-13 11:50:00,21.31,21.34,21.3,21.31,42400.0,19.4473,19.4746,19.4381,19.4473,42400.0
2014-11-13 12:00:00,21.33,21.33,21.25,21.32,100000.0,19.4655,19.4655,19.3925,19.4564,100000.0
2014-11-13 12:10:00,21.34,21.36,21.31,21.34,94400.0,19.4746,19.4929,19.4473,19.4746,94400.0
2014-11-13 12:20:00,21.34,21.36,21.34,21.36,58800.0,19.4746,19.4929,19.4746,19.4929,58800.0
2014-11-13 12:30:00,21.36,21.39,21.36,21.37,18400.0,19.4929,19.5203,19.4929,19.502,18400.0
2014-11-13 12:40:00,21.36,21.37,21.33,21.33,44400.0,19.4929,19.502,19.4655,19.4655,44400.0
2014-11-13 12:50:00,21.33,21.33,21.3,21.3,64400.0,19.4655,19.4655,19.4381,19.4381,64400.0
2014-11-13 13:00:00,21.3,21.31,21.21,21.24,128000.0,19.4381,19.4473,19.356,19.3834,128000.0
2014-11-13 13:10:00,21.23,21.25,21.22,21.25,54400.0,19.3743,19.3925,19.3651,19.3925,54400.0
2014-11-13 13:20:00,21.24,21.24,21.11,21.16,297200.0,19.3834,19.3834,19.2647,19.3104,297200.0
2014-11-13 13:30:00,21.16,21.16,21.05,21.1,293200.0,19.3104,19.3104,19.21,19.2556,293200.0
2014-11-13 13:40:00,21.11,21.15,21.1,21.15,65600.0,19.2647,19.3012,19.2556,19.3012,65600.0
2014-11-13 13:50:00,21.16,21.21,21.16,21.17,144400.0,19.3104,19.356,19.3104,19.3195,144400.0
2014-11-13 14:00:00,21.18,21.2,21.16,21.17,80000.0,19.3286,19.3469,19.3104,19.3195,80000.0
2014-11-13 14:10:00,21.16,21.16,21.07,21.11,181600.0,19.3104,19.3104,19.2282,19.2647,181600.0
2014-11-13 14:20:00,21.11,21.14,21.07,21.14,72800.0,19.2647,19.2921,19.2282,19.2921,72800.0
2014-11-13 14:30:00,21.15,21.18,21.13,21.16,36400.0,19.3012,19.3286,19.283,19.3104,36400.0
2014-11-13 14:40:00,21.15,21.26,21.15,21.25,248800.0,19.3012,19.4016,19.3012,19.3925,248800.0
2014-11-13 14:50:00,21.25,21.25,21.2,21.2,153600.0,19.3925,19.3925,19.3469,19.3469,153600.0
2014-11-13 15:00:00,21.2,21.3,21.19,21.29,162800.0,19.3469,19.4381,19.3378,19.429,162800.0
2014-11-13 15:10:00,21.29,21.31,21.25,21.27,75600.0,19.429,19.4473,19.3925,19.4108,75600.0
2014-11-13 15:20:00,21.27,21.29,21.2,21.2,88000.0,19.4108,19.429,19.3469,19.3469,88000.0
2014-11-13 15:30:00,21.2,21.35,21.19,21.32,166800.0,19.3469,19.4838,19.3378,19.4564,166800.0
2014-11-13 15:40:00,21.32,21.39,21.32,21.36,157600.0,19.4564,19.5203,19.4564,19.4929,157600.0
2014-11-13 15:50:00,21.36,21.38,21.29,21.35,218000.0,19.4929,19.5111,19.429,19.4838,218000.0
2014-11-14 09:30:00,21.33,21.38,21.33,21.35,268000.0,19.4655,19.5111,19.4655,19.4838,268000.0
2014-11-14 09:40:00,21.36,21.38,21.25,21.27,254000.0,19.4929,19.5111,19.3925,19.4108,254000.0
2014-11-14 09:50:00,21.26,21.37,21.26,21.32,136800.0,19.4016,19.502,19.4016,19.4564,136800.0
2014-11-14 10:00:00,21.35,21.43,21.35,21.43,189600.0,19.4838,19.5568,19.4838,19.5568,189600.0
2014-11-14 10:10:00,21.42,21.45,21.36,21.39,67200.0,19.5476,19.575,19.4929,19.5203,67200.0
2014-11-14 10:20:00,21.39,21.41,21.31,21.32,112000.0,19.5203,19.5385,19.4473,19.4564,112000.0
2014-11-14 10:30:00,21.32,21.33,21.22,21.29,176400.0,19.4564,19.4655,19.3651,19.429,176400.0
2014-11-14 10:40:00,21.29,21.39,21.28,21.39,152800.0,19.429,19.5203,19.4199,19.5203,152800.0
2014-11-14 10:50:00,21.37,21.4,21.37,21.38,80000.0,19.502,19.5294,19.502,19.5111,80000.0
2014-11-14 11:00:00,21.39,21.42,21.37,21.37,165600.0,19.5203,19.5476,19.502,19.502,165600.0
2014-11-14 11:10:00,21.38,21.38,21.35,21.37,94000.0,19.5111,19.5111,19.4838,19.502,94000.0
2014-11-14 11:20:00,21.38,21.38,21.35,21.35,40800.0,19.5111,19.5111,19.4838,19.4838,40800.0
2014-11-14 11:30:00,21.36,21.38,21.34,21.35,30800.0,19.4929,19.5111,19.4746,19.4838,30800.0
2014-11-14 11:40:00,21.35,21.35,21.31,21.33,73200.0,19.4838,19.4838,19.4473,19.4655,73200.0
2014-11-14 11:50:00,21.33,21.36,21.33,21.35,48400.0,19.4655,19.4929,19.4655,19.4838,48400.0
2014-11-14 12:00:00,21.35,21.38,21.35,21.37,40800.0,19.4838,19.5111,19.4838,19.502,40800.0
2014-11-14 12:10:00,21.35,21.36,21.31,21.33,94800.0,19.4838,19.4929,19.4473,19.4655,94800.0
2014-11-14 12:20:00,21.33,21.35,21.32,21.35,39600.0,19.4655,19.4838,19.4564,19.4838,39600.0
2014-11-14 12:30:00,21.35,21.37,21.34,21.37,81600.0,19.4838,19.502,19.4746,19.502,81600.0
2014-11-14 12:40:00,21.38,21.38,21.35,21.35,30000.0,19.5111,19.5111,19.4838,19.4838,30000.0
2014-11-14 12:50:00,21.34,21.36,21.33,21.33,73200.0,19.4746,19.4929,19.4655,19.4655,73200.0
2014-11-14 13:00:00,21.31,21.34,21.29,21.34,63600.0,19.4473,19.4746,19.429,19.4746,63600.0
2014-11-14 13:10:00,21.34,21.34,21.32,21.33,70400.0,19.4746,19.4746,19.4564,19.4655,70400.0
2014-11-14 13:20:00,21.32,21.33,21.3,21.31,74400.0,19.4564,19.4655,19.4381,19.4473,74400.0
2014-11-14 13:30:00,21.32,21.33,21.29,21.3,31200.0,19.4564,19.4655,19.429,19.4381,31200.0
2014-11-14 13:40:00,21.3,21.31,21.3,21.31,42800.0,19.4381,19.4473,19.4381,19.4473,42800.0
2014-11-14 13:50:00,21.31,21.32,21.25,21.25,45600.0,19.4473,19.4564,19.3925,19.3925,45600.0
2014-11-14 14:00:00,21.25,21.27,21.22,21.26,127200.0,19.3925,19.4108,19.3651,19.4016,127200.0
2014-11-14 14:10:00,21.26,21.29,21.26,21.27,64800.0,19.4016,19.429,19.4016,19.4108,64800.0
2014-11-14 14:20:00,21.29,21.29,21.25,21.29,26400.0,19.429,19.429,19.3925,19.429,26400.0
2014-11-14 14:30:00,21.3,21.32,21.27,21.28,168800.0,19.4381,19.4564,19.4108,19.4199,168800.0
2014-11-14 14:40:00,21.28,21.3,21.26,21.27,38800.0,19.4199,19.4381,19.4016,19.4108,38800.0
2014-11-14 14:50:00,21.29,21.3,21.26,21.28,64800.0,19.429,19.4381,19.4016,19.4199,64800.0
2014-11-14 15:00:00,21.28,21.32,21.28,21.31,94000.0,19.4199,19.4564,19.4199,19.4473,94000.0
2014-11-14 15:10:00,21.31,21.31,21.29,21.3,49600.0,19.4473,19.4473,19.429,19.4381,49600.0
2014-11-14 15:20:00,21.29,21.31,21.29,21.31,44400.0,19.429,19.4473,19.429,19.4473,44400.0
2014-11-14 15:30:00,21.33,21.36,21.33,21.35,77600.0,19.4655,19.4929,19.4655,19.4838,77600.0
2014-11-14 15:40:00,21.36,21.36,21.32,21.33,84400.0,19.4929,19.4929,19.4564,19.4655,84400.0
2014-11-14 15:50:00,21.32,21.37,21.31,21.37,280800.0,19.4564,19.502,19.4473,19.502,280800.0
2014-11-17 09:30:00,21.24,21.31,21.22,21.29,483200.0,19.3834,19.4473,19.3651,19.429,483200.0
2014-11-17 09:40:00,21.28,21.33,21.26,21.3,113200.0,19.4199,19.4655,19.4016,19.4381,113200.0
2014-11-17 09:50:00,21.31,21.33,21.25,21.31,90400.0,19.4473,19.4655,19.3925,19.4473,90400.0
2014-11-17 10:00:00,21.31,21.36,21.26,21.27,218400.0,19.4473,19.4929,19.4016,19.4108,218400.0
2014-11-17 10:10:00,21.27,21.4,21.25,21.4,233600.0,19.4108,19.5294,19.3925,19.5294,233600.0
2014-11-17 10:20:00,21.37,21.45,21.34,21.41,166800.0,19.502,19.575,19.4746,19.5385,166800.0
2014-11-17 10:30:00,21.41,21.41,21.33,21.34,125600.0,19.5385,19.5385,19.4655,19.4746,125600.0
2014-11-17 10:40:00,21.33,21.35,21.29,21.32,190800.0,19.4655,19.4838,19.429,19.4564,190800.0
2014-11-17 10:50:00,21.31,21.37,21.29,21.37,90800.0,19.4473,19.502,19.429,19.502,90800.0
2014-11-17 11:00:00,21.38,21.38,21.29,21.29,94800.0,19.5111,19.5111,19.429,19.429,94800.0
2014-11-17 11:10:00,21.28,21.32,21.25,21.32,454800.0,19.4199,19.4564,19.3925,19.4564,454800.0
2014-11-17 11:20:00,21.33,21.33,21.23,21.23,214000.0,19.4655,19.4655,19.3743,19.3743,214000.0
2014-11-17 11:30:00,21.23,21.25,21.19,21.22,154800.0,19.3743,19.3925,19.3378,19.3651,154800.0
2014-11-17 11:40:00,21.22,21.28,21.21,21.27,124400.0,19.3651,19.4199,19.356,19.4108,124400.0
2014-11-17 11:50:00,21.23,21.29,21.22,21.27,122400.0,19.3743,19.429,19.3651,19.4108,122400.0
2014-11-17 12:00:00,21.27,21.3,21.25,21.25,37200.0,19.4108,19.4381,19.3925,19.3925,37200.0
2014-11-17 12:10:00,21.27,21.32,21.27,21.31,32000.0,19.4108,19.4564,19.4108,19.4473,32000.0
2014-11-17 12:20:00,21.32,21.36,21.31,21.35,76400.0,19.4564,19.4929,19.4473,19.4838,76400.0
2014-11-17 12:30:00,21.35,21.36,21.33,21.35,31200.0,19.4838,19.4929,19.4655,19.4838,31200.0
2014-11-17 12:40:00,21.36,21.41,21.36,21.4,113600.0,19.4929,19.5385,19.4929,19.5294,113600.0
2014-11-17 12:50:00,21.4,21.4,21.36,21.36,67200.0,19.5294,19.5294,19.4929,19.4929,67200.0
2014-11-17 13:00:00,21.36,21.39,21.36,21.39,88400.0,19.4929,19.5203,19.4929,19.5203,88400.0
2014-11-17 13:10:00,21.39,21.45,21.38,21.43,96800.0,19.5203,19.575,19.5111,19.5568,96800.0
2014-11-17 13:20:00,21.43,21.47,21.43,21.44,105600.0,19.5568,19.5933,19.5568,19.5659,105600.0
2014-11-17 13:30:00,21.45,21.45,21.41,21.41,44800.0,19.575,19.575,19.5385,19.5385,44800.0
2014-11-17 13:40:00,21.4,21.43,21.37,21.39,38400.0,19.5294,19.5568,19.502,19.5203,38400.0
2014-11-17 13:50:00,21.37,21.43,21.37,21.43,12800.0,19.502,19.5568,19.502,19.5568,12800.0
2014-11-17 14:00:00,21.42,21.44,21.41,21.41,17600.0,19.5476,19.5659,19.5385,19.5385,17600.0
2014-11-17 14:10:00,21.43,21.44,21.42,21.43,22400.0,19.5568,19.5659,19.5476,19.5568,22400.0
2014-11-17 14:20:00,21.43,21.43,21.41,21.42,26000.0,19.5568,19.5568,19.5385,19.5476,26000.0
2014-11-17 14:30:00,21.41,21.46,21.41,21.45,113600.0,19.5385,19.5842,19.5385,19.575,113600.0
2014-11-17 14:40:00,21.45,21.46,21.43,21.44,28400.0,19.575,19.5842,19.5568,19.5659,28400.0
2014-11-17 14:50:00,21.42,21.46,21.42,21.43,63600.0,19.5476,19.5842,19.5476,19.5568,63600.0
2014-11-17 15:00:00,21.43,21.45,21.41,21.45,117600.0,19.5568,19.575,19.5385,19.575,117600.0
2014-11-17 15:10:00,21.42,21.44,21.38,21.41,47600.0,19.5476,19.5659,19.5111,19.5385,47600.0
2014-11-17 15:20:00,21.4,21.41,21.39,21.41,71600.0,19.5294,19.5385,19.5203,19.5385,71600.0
2014-11-17 15:30:00,21.41,21.44,21.4,21.43,76800.0,19.5385,19.5659,19.5294,19.5568,76800.0
2014-11-17 15:40:00,21.43,21.43,21.4,21.4,52400.0,19.5568,19.5568,19.5294,19.5294,52400.0
2014-11-17 15:50:00,21.4,21.42,21.36,21.41,193200.0,19.5294,19.5476,19.4929,19.5385,193200.0
2014-11-18 09:30:00,21.43,21.55,21.43,21.53,382000.0,19.5568,19.6663,19.5568,19.648,382000.0
2014-11-18 09:40:00,21.54,21.62,21.54,21.61,235200.0,19.6572,19.7302,19.6572,19.721,235200.0
2014-11-18 09:50:00,21.61,21.67,21.59,21.66,215600.0,19.721,19.7758,19.7028,19.7667,215600.0
2014-11-18 10:00:00,21.68,21.7,21.65,21.68,167600.0,19.7849,19.8032,19.7575,19.7849,167600.0
2014-11-18 10:10:00,21.68,21.7,21.65,21.67,98000.0,19.7849,19.8032,19.7575,19.7758,98000.0
2014-11-18 10:20:00,21.67,21.67,21.61,21.61,91200.0,19.7758,19.7758,19.721,19.721,91200.0
2014-11-18 10:30:00,21.61,21.63,21.58,21.6,163200.0,19.721,19.7393,19.6937,19.7119,163200.0
2014-11-18 10:40:00,21.61,21.65,21.6,21.64,105200.0,19.721,19.7575,19.7119,19.7484,105200.0
2014-11-18 10:50:00,21.65,21.7,21.64,21.68,154400.0,19.7575,19.8032,19.7484,19.7849,154400.0
2014-11-18 11:00:00,21.68,21.7,21.66,21.7,53600.0,19.7849,19.8032,19.7667,19.8032,53600.0
2014-11-18 11:10:00,21.7,21.7,21.68,21.68,22800.0,19.8032,19.8032,19.7849,19.7849,22800.0
2014-11-18 11:20:00,21.68,21.68,21.65,21.66,16400.0,19.7849,19.7849,19.7575,19.7667,16400.0
2014-11-18 11:30:00,21.67,21.72,21.66,21.71,52400.0,19.7758,19.8214,19.7667,19.8123,52400.0
2014-11-18 11:40:00,21.71,21.71,21.69,21.7,11200.0,19.8123,19.8123,19.794,19.8032,11200.0
2014-11-18 11:50:00,21.71,21.72,21.69,21.71,118800.0,19.8123,19.8214,19.794,19.8123,118800.0
2014-11-18 12:00:00,21.72,21.72,21.68,21.71,37600.0,19.8214,19.8214,19.7849,19.8123,37600.0
2014-11-18 12:10:00,21.73,21.73,21.7,21.73,60800.0,19.8306,19.8306,19.8032,19.8306,60800.0
2014-11-18 12:20:00,21.72,21.72,21.7,21.71,39600.0,19.8214,19.8214,19.8032,19.8123,39600.0
2014-11-18 12:30:00,21.71,21.72,21.69,21.69,53200.0,19.8123,19.8214,19.794,19.794,53200.0
2014-11-18 12:40:00,21.7,21.74,21.7,21.73,40000.0,19.8032,19.8397,19.8032,19.8306,40000.0
2014-11-18 12:50:00,21.73,21.76,21.72,21.76,59200.0,19.8306,19.8579,19.8214,19.8579,59200.0
2014-11-18 13:00:00,21.75,21.77,21.75,21.76,28400.0,19.8488,19.8671,19.8488,19.8579,28400.0
2014-11-18 13:10:00,21.78,21.78,21.75,21.77,30400.0,19.8762,19.8762,19.8488,19.8671,30400.0
2014-11-18 13:20:00,21.77,21.81,21.77,21.8,74000.0,19.8671,19.9036,19.8671,19.8944,74000.0
2014-11-18 13:30:00,21.8,21.8,21.75,21.76,86400.0,19.8944,19.8944,19.8488,19.8579,86400.0
2014-11-18 13:40:00,21.75,21.77,21.75,21.76,22800.0,19.8488,19.8671,19.8488,19.8579,22800.0
2014-11-18 13:50:00,21.75,21.79,21.75,21.78,93200.0,19.8488,19.8853,19.8488,19.8762,93200.0
2014-11-18 14:00:00,21.78,21.85,21.78,21.85,185200.0,19.8762,19.9401,19.8762,19.9401,185200.0
2014-11-18 14:10:00,21.85,21.87,21.84,21.85,66800.0,19.9401,19.9583,19.9309,19.9401,66800.0
2014-11-18 14:20:00,21.86,21.86,21.84,21.85,67600.0,19.9492,19.9492,19.9309,19.9401,67600.0
2014-11-18 14:30:00,21.84,21.89,21.84,21.88,95600.0,19.9309,19.9766,19.9309,19.9674,95600.0
2014-11-18 14:40:00,21.85,21.88,21.85,21.86,40400.0,19.9401,19.9674,19.9401,19.9492,40400.0
2014-11-18 14:50:00,21.85,21.85,21.83,21.84,66800.0,19.9401,19.9401,19.9218,19.9309,66800.0
2014-11-18 15:00:00,21.84,21.89,21.84,21.89,71600.0,19.9309,19.9766,19.9309,19.9766,71600.0
2014-11-18 15:10:00,21.88,21.89,21.87,21.88,60400.0,19.9674,19.9766,19.9583,19.9674,60400.0
2014-11-18 15:20:00,21.87,21.88,21.85,21.86,140000.0,19.9583,19.9674,19.9401,19.9492,140000.0
2014-11-18 15:30:00,21.86,21.86,21.82,21.85,192400.0,19.9492,19.9492,19.9127,19.9401,192400.0
2014-11-18 15:40:00,21.84,21.85,21.8,21.81,107200.0,19.9309,19.9401,19.8944,19.9036,107200.0
2014-11-18 15:50:00,21.8,21.81,21.75,21.78,259200.0,19.8944,19.9036,19.8488,19.8762,259200.0
2014-11-19 09:30:00,21.72,21.72,21.53,21.61,365600.0,19.8214,19.8214,19.648,19.721,365600.0
2014-11-19 09:40:00,21.64,21.64,21.59,21.59,190400.0,19.7484,19.7484,19.7028,19.7028,190400.0
2014-11-19 09:50:00,21.59,21.61,21.54,21.57,120400.0,19.7028,19.721,19.6572,19.6845,120400.0
2014-11-19 10:00:00,21.55,21.55,21.47,21.52,225200.0,19.6663,19.6663,19.5933,19.6389,225200.0
2014-11-19 10:10:00,21.51,21.54,21.47,21.54,170400.0,19.6298,19.6572,19.5933,19.6572,170400.0
2014-11-19 10:20:00,21.54,21.55,21.47,21.48,87600.0,19.6572,19.6663,19.5933,19.6024,87600.0
2014-11-19 10:30:00,21.48,21.52,21.42,21.43,103600.0,19.6024,19.6389,19.5476,19.5568,103600.0
2014-11-19 10:40:00,21.43,21.46,21.41,21.44,123600.0,19.5568,19.5842,19.5385,19.5659,123600.0
2014-11-19 10:50:00,21.44,21.48,21.43,21.43,68400.0,19.5659,19.6024,19.5568,19.5568,68400.0
2014-11-19 11:00:00,21.44,21.49,21.39,21.47,154000.0,19.5659,19.6115,19.5203,19.5933,154000.0
2014-11-19 11:10:00,21.49,21.51,21.46,21.5,45200.0,19.6115,19.6298,19.5842,19.6207,45200.0
2014-11-19 11:20:00,21.49,21.52,21.48,21.49,60000.0,19.6115,19.6389,19.6024,19.6115,60000.0
2014-11-19 11:30:00,21.5,21.55,21.49,21.53,97200.0,19.6207,19.6663,19.6115,19.648,97200.0
2014-11-19 11:40:00,21.53,21.59,21.53,21.57,125600.0,19.648,19.7028,19.648,19.6845,125600.0
2014-11-19 11:50:00,21.56,21.57,21.55,21.56,70000.0,19.6754,19.6845,19.6663,19.6754,70000.0
2014-11-19 12:00:00,21.57,21.6,21.57,21.59,36000.0,19.6845,19.7119,19.6845,19.7028,36000.0
2014-11-19 12:10:00,21.59,21.61,21.58,21.6,82800.0,19.7028,19.721,19.6937,19.7119,82800.0
2014-11-19 12:20:00,21.6,21.61,21.59,21.6,70000.0,19.7119,19.721,19.7028,19.7119,70000.0
2014-11-19 12:30:00,21.59,21.61,21.56,21.56,14000.0,19.7028,19.721,19.6754,19.6754,14000.0
2014-11-19 12:40:00,21.57,21.59,21.57,21.58,15600.0,19.6845,19.7028,19.6845,19.6937,15600.0
2014-11-19 12:50:00,21.6,21.64,21.59,21.64,56000.0,19.7119,19.7484,19.7028,19.7484,56000.0
2014-11-19 13:00:00,21.64,21.64,21.63,21.63,22800.0,19.7484,19.7484,19.7393,19.7393,22800.0
2014-11-19 13:10:00,21.61,21.62,21.6,21.62,66800.0,19.721,19.7302,19.7119,19.7302,66800.0
2014-11-19 13:20:00,21.63,21.66,21.62,21.62,81200.0,19.7393,19.7667,19.7302,19.7302,81200.0
2014-11-19 13:30:00,21.64,21.64,21.61,21.63,23600.0,19.7484,19.7484,19.721,19.7393,23600.0
2014-11-19 13:40:00,21.64,21.65,21.62,21.62,45600.0,19.7484,19.7575,19.7302,19.7302,45600.0
2014-11-19 13:50:00,21.61,21.67,21.61,21.62,79600.0,19.721,19.7758,19.721,19.7302,79600.0
2014-11-19 14:00:00,21.63,21.78,21.59,21.7,470400.0,19.7393,19.8762,19.7028,19.8032,470400.0
2014-11-19 14:10:00,21.73,21.75,21.69,21.73,59600.0,19.8306,19.8488,19.794,19.8306,59600.0
2014-11-19 14:20:00,21.72,21.72,21.55,21.58,222000.0,19.8214,19.8214,19.6663,19.6937,222000.0
2014-11-19 14:30:00,21.59,21.63,21.53,21.6,92400.0,19.7028,19.7393,19.648,19.7119,92400.0
2014-11-19 14:40:00,21.59,21.59,21.51,21.54,75600.0,19.7028,19.7028,19.6298,19.6572,75600.0
2014-11-19 14:50:00,21.54,21.61,21.54,21.59,33600.0,19.6572,19.721,19.6572,19.7028,33600.0
2014-11-19 15:00:00,21.58,21.61,21.57,21.57,17200.0,19.6937,19.721,19.6845,19.6845,17200.0
2014-11-19 15:10:00,21.58,21.66,21.56,21.65,101600.0,19.6937,19.7667,19.6754,19.7575,101600.0
2014-11-19 15:20:00,21.65,21.7,21.65,21.65,166000.0,19.7575,19.8032,19.7575,19.7575,166000.0
2014-11-19 15:30:00,21.65,21.67,21.63,21.64,48400.0,19.7575,19.7758,19.7393,19.7484,48400.0
2014-11-19 15:40:00,21.64,21.67,21.59,21.65,66800.0,19.7484,19.7758,19.7028,19.7575,66800.0
2014-11-19 15:50:00,21.65,21.7,21.64,21.67,177600.0,19.7575,19.8032,19.7484,19.7758,177600.0
2014-11-20 09:30:00,21.36,21.47,21.35,21.42,228800.0,19.4929,19.5933,19.4838,19.5476,228800.0
2014-11-20 09:40:00,21.45,21.53,21.44,21.53,89200.0,19.575,19.648,19.5659,19.648,89200.0
2014-11-20 09:50:00,21.51,21.58,21.51,21.55,99600.0,19.6298,19.6937,19.6298,19.6663,99600.0
2014-11-20 10:00:00,21.57,21.67,21.57,21.62,266000.0,19.6845,19.7758,19.6845,19.7302,266000.0
2014-11-20 10:10:00,21.63,21.63,21.57,21.58,113200.0,19.7393,19.7393,19.6845,19.6937,113200.0
2014-11-20 10:20:00,21.6,21.67,21.6,21.64,63600.0,19.7119,19.7758,19.7119,19.7484,63600.0
2014-11-20 10:30:00,21.66,21.74,21.64,21.72,152400.0,19.7667,19.8397,19.7484,19.8214,152400.0
2014-11-20 10:40:00,21.72,21.77,21.72,21.74,130400.0,19.8214,19.8671,19.8214,19.8397,130400.0
2014-11-20 10:50:00,21.74,21.75,21.72,21.74,101600.0,19.8397,19.8488,19.8214,19.8397,101600.0
2014-11-20 11:00:00,21.74,21.77,21.74,21.75,35200.0,19.8397,19.8671,19.8397,19.8488,35200.0
2014-11-20 11:10:00,21.77,21.81,21.77,21.8,95200.0,19.8671,19.9036,19.8671,19.8944,95200.0
2014-11-20 11:20:00,21.81,21.83,21.79,21.82,23600.0,19.9036,19.9218,19.8853,19.9127,23600.0
2014-11-20 11:30:00,21.83,21.83,21.79,21.79,79200.0,19.9218,19.9218,19.8853,19.8853,79200.0
2014-11-20 11:40:00,21.79,21.81,21.79,21.81,35200.0,19.8853,19.9036,19.8853,19.9036,35200.0
2014-11-20 11:50:00,21.81,21.81,21.77,21.77,28400.0,19.9036,19.9036,19.8671,19.8671,28400.0
2014-11-20 12:00:00,21.77,21.78,21.74,21.75,78000.0,19.8671,19.8762,19.8397,19.8488,78000.0
2014-11-20 12:10:00,21.76,21.8,21.76,21.8,26000.0,19.8579,19.8944,19.8579,19.8944,26000.0
2014-11-20 12:20:00,21.79,21.79,21.78,21.78,26400.0,19.8853,19.8853,19.8762,19.8762,26400.0
2014-11-20 12:30:00,21.77,21.81,21.77,21.8,107600.0,19.8671,19.9036,19.8671,19.8944,107600.0
2014-11-20 12:40:00,21.8,21.8,21.75,21.76,58400.0,19.8944,19.8944,19.8488,19.8579,58400.0
2014-11-20 12:50:00,21.77,21.77,21.73,21.76,81600.0,19.8671,19.8671,19.8306,19.8579,81600.0
2014-11-20 13:00:00,21.75,21.79,21.75,21.75,81200.0,19.8488,19.8853,19.8488,19.8488,81200.0
2014-11-20 13:10:00,21.74,21.75,21.72,21.74,62000.0,19.8397,19.8488,19.8214,19.8397,62000.0
2014-11-20 13:20:00,21.74,21.74,21.73,21.74,21200.0,19.8397,19.8397,19.8306,19.8397,21200.0
2014-11-20 13:30:00,21.76,21.77,21.75,21.77,8800.0,19.8579,19.8671,19.8488,19.8671,8800.0
2014-11-20 13:40:00,21.76,21.76,21.75,21.75,4400.0,19.8579,19.8579,19.8488,19.8488,4400.0
2014-11-20 13:50:00,21.75,21.76,21.74,21.76,19600.0,19.8488,19.8579,19.8397,19.8579,19600.0
2014-11-20 14:00:00,21.76,21.79,21.75,21.77,78800.0,19.8579,19.8853,19.8488,19.8671,78800.0
2014-11-20 14:10:00,21.78,21.81,21.78,21.8,68000.0,19.8762,19.9036,19.8762,19.8944,68000.0
2014-11-20 14:20:00,21.8,21.81,21.79,21.8,27600.0,19.8944,19.9036,19.8853,19.8944,27600.0
2014-11-20 14:30:00,21.79,21.79,21.75,21.76,42400.0,19.8853,19.8853,19.8488,19.8579,42400.0
2014-11-20 14:40:00,21.75,21.77,21.75,21.75,53200.0,19.8488,19.8671,19.8488,19.8488,53200.0
2014-11-20 14:50:00,21.75,21.77,21.73,21.73,21600.0,19.8488,19.8671,19.8306,19.8306,21600.0
2014-11-20 15:00:00,21.71,21.72,21.69,21.72,135200.0,19.8123,19.8214,19.794,19.8214,135200.0
2014-11-20 15:10:00,21.72,21.72,21.69,21.7,54000.0,19.8214,19.8214,19.794,19.8032,54000.0
2014-11-20 15:20:00,21.71,21.75,21.69,21.74,84400.0,19.8123,19.8488,19.794,19.8397,84400.0
2014-11-20 15:30:00,21.75,21.79,21.74,21.79,76800.0,19.8488,19.8853,19.8397,19.8853,76800.0
2014-11-20 15:40:00,21.79,21.8,21.75,21.76,123600.0,19.8853,19.8944,19.8488,19.8579,123600.0
2014-11-20 15:50:00,21.78,21.8,21.75,21.8,190000.0,19.8762,19.8944,19.8488,19.8944,190000.0
2014-11-21 09:30:00,22.44,22.47,22.35,22.4,704800.0,20.4785,20.5059,20.3964,20.442,704800.0
2014-11-21 09:40:00,22.39,22.4,22.33,22.36,483600.0,20.4329,20.442,20.3781,20.4055,483600.0
2014-11-21 09:50:00,22.37,22.39,22.34,22.37,261200.0,20.4146,20.4329,20.3872,20.4146,261200.0
2014-11-21 10:00:00,22.37,22.38,22.3,22.31,202400.0,20.4146,20.4237,20.3507,20.3599,202400.0
2014-11-21 10:10:00,22.3,22.35,22.28,22.3,182400.0,20.3507,20.3964,20.3325,20.3507,182400.0
2014-11-21 10:20:00,22.3,22.34,22.3,22.32,77200.0,20.3507,20.3872,20.3507,20.369,77200.0
2014-11-21 10:30:00,22.33,22.33,22.27,22.3,249600.0,20.3781,20.3781,20.3233,20.3507,249600.0
2014-11-21 10:40:00,22.3,22.31,22.25,22.26,105600.0,20.3507,20.3599,20.3051,20.3142,105600.0
2014-11-21 10:50:00,22.25,22.29,22.23,22.25,160800.0,20.3051,20.3416,20.2868,20.3051,160800.0
2014-11-21 11:00:00,22.24,22.24,22.18,22.21,87600.0,20.296,20.296,20.2412,20.2686,87600.0
2014-11-21 11:10:00,22.21,22.25,22.2,22.24,157600.0,20.2686,20.3051,20.2595,20.296,157600.0
2014-11-21 11:20:00,22.24,22.25,22.21,22.22,52800.0,20.296,20.3051,20.2686,20.2777,52800.0
2014-11-21 11:30:00,22.22,22.24,22.17,22.17,77200.0,20.2777,20.296,20.2321,20.2321,77200.0
2014-11-21 11:40:00,22.16,22.2,22.16,22.17,40800.0,20.223,20.2595,20.223,20.2321,40800.0
2014-11-21 11:50:00,22.17,22.18,22.16,22.18,56400.0,20.2321,20.2412,20.223,20.2412,56400.0
2014-11-21 12:00:00,22.18,22.2,22.16,22.17,76800.0,20.2412,20.2595,20.223,20.2321,76800.0
2014-11-21 12:10:00,22.17,22.17,22.1,22.11,126800.0,20.2321,20.2321,20.1682,20.1773,126800.0
2014-11-21 12:20:00,22.11,22.13,22.08,22.08,82400.0,20.1773,20.1956,20.15,20.15,82400.0
2014-11-21 12:30:00,22.08,22.13,22.07,22.11,123600.0,20.15,20.1956,20.1408,20.1773,123600.0
2014-11-21 12:40:00,22.12,22.15,22.1,22.11,99600.0,20.1865,20.2138,20.1682,20.1773,99600.0
2014-11-21 12:50:00,22.1,22.12,22.05,22.07,118800.0,20.1682,20.1865,20.1226,20.1408,118800.0
2014-11-21 13:00:00,22.08,22.08,22.02,22.05,143600.0,20.15,20.15,20.0952,20.1226,143600.0
2014-11-21 13:10:00,22.05,22.06,22.0,22.0,94000.0,20.1226,20.1317,20.0769,20.0769,94000.0
2014-11-21 13:20:00,22.0,22.03,21.95,21.96,133600.0,20.0769,20.1043,20.0313,20.0404,133600.0
2014-11-21 13:30:00,21.96,22.0,21.92,21.99,96800.0,20.0404,20.0769,20.0039,20.0678,96800.0
2014-11-21 13:40:00,22.0,22.04,21.99,22.04,95600.0,20.0769,20.1135,20.0678,20.1135,95600.0
2014-11-21 13:50:00,22.03,22.1,22.02,22.06,247200.0,20.1043,20.1682,20.0952,20.1317,247200.0
2014-11-21 14:00:00,22.07,22.1,22.07,22.08,105200.0,20.1408,20.1682,20.1408,20.15,105200.0
2014-11-21 14:10:00,22.09,22.1,22.06,22.06,70800.0,20.1591,20.1682,20.1317,20.1317,70800.0
2014-11-21 14:20:00,22.05,22.05,21.99,22.0,90000.0,20.1226,20.1226,20.0678,20.0769,90000.0
2014-11-21 14:30:00,22.0,22.03,21.95,21.98,161600.0,20.0769,20.1043,20.0313,20.0587,161600.0
2014-11-21 14:40:00,22.01,22.07,22.01,22.05,108800.0,20.0861,20.1408,20.0861,20.1226,108800.0
2014-11-21 14:50:00,22.05,22.09,22.04,22.05,39200.0,20.1226,20.1591,20.1135,20.1226,39200.0
2014-11-21 15:00:00,22.05,22.1,22.05,22.07,189600.0,20.1226,20.1682,20.1226,20.1408,189600.0
2014-11-21 15:10:00,22.07,22.12,22.07,22.1,97200.0,20.1408,20.1865,20.1408,20.1682,97200.0
2014-11-21 15:20:00,22.1,22.12,22.07,22.12,81600.0,20.1682,20.1865,20.1408,20.1865,81600.0
2014-11-21 15:30:00,22.13,22.17,22.11,22.13,138800.0,20.1956,20.2321,20.1773,20.1956,138800.0
2014-11-21 15:40:00,22.14,22.14,22.09,22.09,223200.0,20.2047,20.2047,20.1591,20.1591,223200.0
2014-11-21 15:50:00,22.1,22.14,22.07,22.14,416800.0,20.1682,20.2047,20.1408,20.2047,416800.0
2014-11-24 09:30:00,22.3,22.37,22.28,22.35,1807600.0,20.3507,20.4146,20.3325,20.3964,1807600.0
2014-11-24 09:40:00,22.35,22.36,22.26,22.26,253600.0,20.3964,20.4055,20.3142,20.3142,253600.0
2014-11-24 09:50:00,22.28,22.3,22.23,22.25,218800.0,20.3325,20.3507,20.2868,20.3051,218800.0
2014-11-24 10:00:00,22.25,22.3,22.25,22.29,164400.0,20.3051,20.3507,20.3051,20.3416,164400.0
2014-11-24 10:10:00,22.29,22.32,22.28,22.3,142000.0,20.3416,20.369,20.3325,20.3507,142000.0
2014-11-24 10:20:00,22.32,22.33,22.31,22.32,80800.0,20.369,20.3781,20.3599,20.369,80800.0
2014-11-24 10:30:00,22.33,22.33,22.3,22.31,96800.0,20.3781,20.3781,20.3507,20.3599,96800.0
2014-11-24 10:40:00,22.33,22.35,22.31,22.31,79600.0,20.3781,20.3964,20.3599,20.3599,79600.0
2014-11-24 10:50:00,22.32,22.33,22.3,22.32,27600.0,20.369,20.3781,20.3507,20.369,27600.0
2014-11-24 11:00:00,22.32,22.33,22.26,22.27,23600.0,20.369,20.3781,20.3142,20.3233,23600.0
2014-11-24 11:10:00,22.27,22.29,22.25,22.25,53200.0,20.3233,20.3416,20.3051,20.3051,53200.0
2014-11-24 11:20:00,22.25,22.27,22.24,22.25,50400.0,20.3051,20.3233,20.296,20.3051,50400.0
2014-11-24 11:30:00,22.25,22.28,22.24,22.25,54400.0,20.3051,20.3325,20.296,20.3051,54400.0
2014-11-24 11:40:00,22.25,22.28,22.25,22.25,94800.0,20.3051,20.3325,20.3051,20.3051,94800.0
2014-11-24 11:50:00,22.25,22.28,22.25,22.28,21200.0,20.3051,20.3325,20.3051,20.3325,21200.0
2014-11-24 12:00:00,22.27,22.31,22.26,22.29,41600.0,20.3233,20.3599,20.3142,20.3416,41600.0
2014-11-24 12:10:00,22.28,22.3,22.27,22.28,33600.0,20.3325,20.3507,20.3233,20.3325,33600.0
2014-11-24 12:20:00,22.28,22.3,22.28,22.3,43600.0,20.3325,20.3507,20.3325,20.3507,43600.0
2014-11-24 12:30:00,22.3,22.3,22.25,22.26,17600.0,20.3507,20.3507,20.3051,20.3142,17600.0
2014-11-24 12:40:00,22.27,22.27,22.26,22.27,14400.0,20.3233,20.3233,20.3142,20.3233,14400.0
2014-11-24 12:50:00,22.28,22.28,22.22,22.24,102000.0,20.3325,20.3325,20.2777,20.296,102000.0
2014-11-24 13:00:00,22.24,22.25,22.23,22.24,32800.0,20.296,20.3051,20.2868,20.296,32800.0
2014-11-24 13:10:00,22.24,22.28,22.24,22.27,59600.0,20.296,20.3325,20.296,20.3233,59600.0
2014-11-24 13:20:00,22.28,22.28,22.27,22.28,32000.0,20.3325,20.3325,20.3233,20.3325,32000.0
2014-11-24 13:30:00,22.28,22.28,22.26,22.26,23600.0,20.3325,20.3325,20.3142,20.3142,23600.0
2014-11-24 13:40:00,22.26,22.27,22.24,22.26,50000.0,20.3142,20.3233,20.296,20.3142,50000.0
2014-11-24 13:50:00,22.26,22.28,22.26,22.27,31200.0,20.3142,20.3325,20.3142,20.3233,31200.0
2014-11-24 14:00:00,22.27,22.32,22.27,22.32,49600.0,20.3233,20.369,20.3233,20.369,49600.0
2014-11-24 14:10:00,22.32,22.32,22.3,22.31,44000.0,20.369,20.369,20.3507,20.3599,44000.0
2014-11-24 14:20:00,22.31,22.33,22.3,22.32,75600.0,20.3599,20.3781,20.3507,20.369,75600.0
2014-11-24 14:30:00,22.32,22.33,22.3,22.3,81200.0,20.369,20.3781,20.3507,20.3507,81200.0
2014-11-24 14:40:00,22.31,22.33,22.31,22.33,57200.0,20.3599,20.3781,20.3599,20.3781,57200.0
2014-11-24 14:50:00,22.33,22.33,22.26,22.28,117200.0,20.3781,20.3781,20.3142,20.3325,117200.0
2014-11-24 15:00:00,22.28,22.29,22.25,22.27,55600.0,20.3325,20.3416,20.3051,20.3233,55600.0
2014-11-24 15:10:00,22.27,22.29,22.25,22.25,91600.0,20.3233,20.3416,20.3051,20.3051,91600.0
2014-11-24 15:20:00,22.25,22.29,22.24,22.27,36800.0,20.3051,20.3416,20.296,20.3233,36800.0
2014-11-24 15:30:00,22.29,22.31,22.29,22.31,36000.0,20.3416,20.3599,20.3416,20.3599,36000.0
2014-11-24 15:40:00,22.31,22.32,22.3,22.31,141600.0,20.3599,20.369,20.3507,20.3599,141600.0
2014-11-24 15:50:00,22.32,22.34,22.31,22.33,1414400.0,20.369,20.3872,20.3599,20.3781,1414400.0
2014-11-25 09:30:00,22.41,22.5,22.39,22.44,1426800.0,20.4511,20.5332,20.4329,20.4785,1426800.0
2014-11-25 09:40:00,22.45,22.45,22.37,22.39,299600.0,20.4876,20.4876,20.4146,20.4329,299600.0
2014-11-25 09:50:00,22.39,22.4,22.36,22.4,156800.0,20.4329,20.442,20.4055,20.442,156800.0
2014-11-25 10:00:00,22.39,22.39,22.27,22.31,179200.0,20.4329,20.4329,20.3233,20.3599,179200.0
2014-11-25 10:10:00,22.31,22.35,22.29,22.29,115600.0,20.3599,20.3964,20.3416,20.3416,115600.0
2014-11-25 10:20:00,22.29,22.36,22.27,22.36,83600.0,20.3416,20.4055,20.3233,20.4055,83600.0
2014-11-25 10:30:00,22.36,22.36,22.3,22.31,43600.0,20.4055,20.4055,20.3507,20.3599,43600.0
2014-11-25 10:40:00,22.3,22.33,22.28,22.29,78000.0,20.3507,20.3781,20.3325,20.3416,78000.0
2014-11-25 10:50:00,22.3,22.31,22.24,22.25,99600.0,20.3507,20.3599,20.296,20.3051,99600.0
2014-11-25 11:00:00,22.26,22.28,22.21,22.22,72800.0,20.3142,20.3325,20.2686,20.2777,72800.0
2014-11-25 11:10:00,22.23,22.23,22.18,22.22,279600.0,20.2868,20.2868,20.2412,20.2777,279600.0
2014-11-25 11:20:00,22.22,22.23,22.2,22.21,130800.0,20.2777,20.2868,20.2595,20.2686,130800.0
2014-11-25 11:30:00,22.21,22.29,22.21,22.28,129200.0,20.2686,20.3416,20.2686,20.3325,129200.0
2014-11-25 11:40:00,22.29,22.31,22.27,22.3,114400.0,20.3416,20.3599,20.3233,20.3507,114400.0
2014-11-25 11:50:00,22.3,22.31,22.28,22.3,69200.0,20.3507,20.3599,20.3325,20.3507,69200.0
2014-11-25 12:00:00,22.31,22.33,22.3,22.32,80800.0,20.3599,20.3781,20.3507,20.369,80800.0
2014-11-25 12:10:00,22.32,22.32,22.29,22.29,54400.0,20.369,20.369,20.3416,20.3416,54400.0
2014-11-25 12:20:00,22.28,22.31,22.28,22.3,16800.0,20.3325,20.3599,20.3325,20.3507,16800.0
2014-11-25 12:30:00,22.31,22.34,22.31,22.33,36400.0,20.3599,20.3872,20.3599,20.3781,36400.0
2014-11-25 12:40:00,22.34,22.43,22.34,22.39,103600.0,20.3872,20.4694,20.3872,20.4329,103600.0
2014-11-25 12:50:00,22.39,22.39,22.36,22.36,42000.0,20.4329,20.4329,20.4055,20.4055,42000.0
2014-11-25 13:00:00,22.37,22.38,22.35,22.36,68400.0,20.4146,20.4237,20.3964,20.4055,68400.0
2014-11-25 13:10:00,22.36,22.37,22.35,22.36,34800.0,20.4055,20.4146,20.3964,20.4055,34800.0
2014-11-25 13:20:00,22.36,22.41,22.36,22.39,114000.0,20.4055,20.4511,20.4055,20.4329,114000.0
2014-11-25 13:30:00,22.4,22.4,22.38,22.38,15600.0,20.442,20.442,20.4237,20.4237,15600.0
2014-11-25 13:40:00,22.38,22.41,22.38,22.4,10400.0,20.4237,20.4511,20.4237,20.442,10400.0
2014-11-25 13:50:00,22.39,22.4,22.38,22.4,16000.0,20.4329,20.442,20.4237,20.442,16000.0
2014-11-25 14:00:00,22.39,22.41,22.36,22.36,59600.0,20.4329,20.4511,20.4055,20.4055,59600.0
2014-11-25 14:10:00,22.36,22.39,22.35,22.35,32800.0,20.4055,20.4329,20.3964,20.3964,32800.0
2014-11-25 14:20:00,22.35,22.38,22.35,22.36,52000.0,20.3964,20.4237,20.3964,20.4055,52000.0
2014-11-25 14:30:00,22.37,22.38,22.36,22.37,30400.0,20.4146,20.4237,20.4055,20.4146,30400.0
2014-11-25 14:40:00,22.37,22.37,22.33,22.33,30400.0,20.4146,20.4146,20.3781,20.3781,30400.0
2014-11-25 14:50:00,22.32,22.33,22.29,22.31,72400.0,20.369,20.3781,20.3416,20.3599,72400.0
2014-11-25 15:00:00,22.31,22.38,22.31,22.35,44000.0,20.3599,20.4237,20.3599,20.3964,44000.0
2014-11-25 15:10:00,22.35,22.38,22.35,22.37,299200.0,20.3964,20.4237,20.3964,20.4146,299200.0
2014-11-25 15:20:00,22.38,22.4,22.36,22.38,66000.0,20.4237,20.442,20.4055,20.4237,66000.0
2014-11-25 15:30:00,22.38,22.39,22.34,22.34,481600.0,20.4237,20.4329,20.3872,20.3872,481600.0
2014-11-25 15:40:00,22.34,22.35,22.31,22.32,412800.0,20.3872,20.3964,20.3599,20.369,412800.0
2014-11-25 15:50:00,22.32,22.33,22.27,22.3,792400.0,20.369,20.3781,20.3233,20.3507,792400.0
2014-11-26 09:30:00,22.33,22.36,22.29,22.33,74800.0,20.3781,20.4055,20.3416,20.3781,74800.0
2014-11-26 09:40:00,22.32,22.32,22.25,22.28,109200.0,20.369,20.369,20.3051,20.3325,109200.0
2014-11-26 09:50:00,22.28,22.34,22.26,22.31,50000.0,20.3325,20.3872,20.3142,20.3599,50000.0
2014-11-26 10:00:00,22.29,22.35,22.26,22.31,90800.0,20.3416,20.3964,20.3142,20.3599,90800.0
2014-11-26 10:10:00,22.32,22.34,22.3,22.31,18800.0,20.369,20.3872,20.3507,20.3599,18800.0
2014-11-26 10:20:00,22.31,22.36,22.31,22.34,55200.0,20.3599,20.4055,20.3599,20.3872,55200.0
2014-11-26 10:30:00,22.34,22.36,22.32,22.32,142400.0,20.3872,20.4055,20.369,20.369,142400.0
2014-11-26 10:40:00,22.31,22.35,22.31,22.34,42400.0,20.3599,20.3964,20.3599,20.3872,42400.0
2014-11-26 10:50:00,22.34,22.34,22.32,22.33,44800.0,20.3872,20.3872,20.369,20.3781,44800.0
2014-11-26 11:00:00,22.33,22.36,22.33,22.34,31600.0,20.3781,20.4055,20.3781,20.3872,31600.0
2014-11-26 11:10:00,22.33,22.34,22.3,22.31,62400.0,20.3781,20.3872,20.3507,20.3599,62400.0
2014-11-26 11:20:00,22.31,22.32,22.3,22.32,68000.0,20.3599,20.369,20.3507,20.369,68000.0
2014-11-26 11:30:00,22.33,22.33,22.31,22.32,62800.0,20.3781,20.3781,20.3599,20.369,62800.0
2014-11-26 11:40:00,22.32,22.34,22.32,22.34,37600.0,20.369,20.3872,20.369,20.3872,37600.0
2014-11-26 11:50:00,22.34,22.34,22.31,22.33,41600.0,20.3872,20.3872,20.3599,20.3781,41600.0
2014-11-26 12:00:00,22.33,22.38,22.32,22.34,298400.0,20.3781,20.4237,20.369,20.3872,298400.0
2014-11-26 12:10:00,22.35,22.36,22.34,22.36,30800.0,20.3964,20.4055,20.3872,20.4055,30800.0
2014-11-26 12:20:00,22.35,22.36,22.35,22.36,33600.0,20.3964,20.4055,20.3964,20.4055,33600.0
2014-11-26 12:30:00,22.36,22.36,22.35,22.35,12400.0,20.4055,20.4055,20.3964,20.3964,12400.0
2014-11-26 12:40:00,22.36,22.36,22.35,22.35,28800.0,20.4055,20.4055,20.3964,20.3964,28800.0
2014-11-26 12:50:00,22.36,22.36,22.34,22.35,13200.0,20.4055,20.4055,20.3872,20.3964,13200.0
2014-11-26 13:00:00,22.37,22.37,22.36,22.36,14800.0,20.4146,20.4146,20.4055,20.4055,14800.0
2014-11-26 13:10:00,22.36,22.38,22.36,22.38,20000.0,20.4055,20.4237,20.4055,20.4237,20000.0
2014-11-26 13:20:00,22.38,22.39,22.37,22.37,84000.0,20.4237,20.4329,20.4146,20.4146,84000.0
2014-11-26 13:30:00,22.38,22.39,22.38,22.38,11600.0,20.4237,20.4329,20.4237,20.4237,11600.0
2014-11-26 13:40:00,22.38,22.41,22.38,22.41,154000.0,20.4237,20.4511,20.4237,20.4511,154000.0
2014-11-26 13:50:00,22.4,22.4,22.38,22.39,88400.0,20.442,20.442,20.4237,20.4329,88400.0
2014-11-26 14:00:00,22.39,22.4,22.36,22.37,104000.0,20.4329,20.442,20.4055,20.4146,104000.0
2014-11-26 14:10:00,22.36,22.37,22.35,22.37,16000.0,20.4055,20.4146,20.3964,20.4146,16000.0
2014-11-26 14:20:00,22.37,22.38,22.37,22.38,27200.0,20.4146,20.4237,20.4146,20.4237,27200.0
2014-11-26 14:30:00,22.39,22.39,22.36,22.36,34000.0,20.4329,20.4329,20.4055,20.4055,34000.0
2014-11-26 14:40:00,22.37,22.39,22.37,22.38,12400.0,20.4146,20.4329,20.4146,20.4237,12400.0
2014-11-26 14:50:00,22.38,22.39,22.38,22.38,15600.0,20.4237,20.4329,20.4237,20.4237,15600.0
2014-11-26 15:00:00,22.37,22.39,22.37,22.38,13200.0,20.4146,20.4329,20.4146,20.4237,13200.0
2014-11-26 15:10:00,22.37,22.41,22.37,22.4,48400.0,20.4146,20.4511,20.4146,20.442,48400.0
2014-11-26 15:20:00,22.4,22.42,22.4,22.4,54800.0,20.442,20.4602,20.442,20.442,54800.0
2014-11-26 15:30:00,22.4,22.41,22.4,22.41,18000.0,20.442,20.4511,20.442,20.4511,18000.0
2014-11-26 15:40:00,22.4,22.45,22.4,22.43,110000.0,20.442,20.4876,20.442,20.4694,110000.0
2014-11-26 15:50:00,22.43,22.49,22.43,22.45,398800.0,20.4694,20.5241,20.4694,20.4876,398800.0
2014-11-28 09:30:00,22.39,22.41,22.31,22.35,354800.0,20.4329,20.4511,20.3599,20.3964,354800.0
2014-11-28 09:40:00,22.36,22.39,22.31,22.39,97600.0,20.4055,20.4329,20.3599,20.4329,97600.0
2014-11-28 09:50:00,22.39,22.44,22.36,22.44,96800.0,20.4329,20.4785,20.4055,20.4785,96800.0
2014-11-28 10:00:00,22.42,22.46,22.4,22.46,82400.0,20.4602,20.4967,20.442,20.4967,82400.0
2014-11-28 10:10:00,22.47,22.48,22.45,22.46,68000.0,20.5059,20.515,20.4876,20.4967,68000.0
2014-11-28 10:20:00,22.47,22.48,22.44,22.46,39200.0,20.5059,20.515,20.4785,20.4967,39200.0
2014-11-28 10:30:00,22.46,22.47,22.44,22.46,180800.0,20.4967,20.5059,20.4785,20.4967,180800.0
2014-11-28 10:40:00,22.47,22.5,22.46,22.47,30800.0,20.5059,20.5332,20.4967,20.5059,30800.0
2014-11-28 10:50:00,22.46,22.47,22.43,22.43,37200.0,20.4967,20.5059,20.4694,20.4694,37200.0
2014-11-28 11:00:00,22.44,22.47,22.44,22.45,44400.0,20.4785,20.5059,20.4785,20.4876,44400.0
2014-11-28 11:10:00,22.46,22.5,22.45,22.5,65600.0,20.4967,20.5332,20.4876,20.5332,65600.0
2014-11-28 11:20:00,22.5,22.51,22.48,22.48,92000.0,20.5332,20.5424,20.515,20.515,92000.0
2014-11-28 11:30:00,22.49,22.49,22.46,22.49,38000.0,20.5241,20.5241,20.4967,20.5241,38000.0
2014-11-28 11:40:00,22.49,22.49,22.43,22.44,47600.0,20.5241,20.5241,20.4694,20.4785,47600.0
2014-11-28 11:50:00,22.44,22.44,22.42,22.44,86400.0,20.4785,20.4785,20.4602,20.4785,86400.0
2014-11-28 12:00:00,22.42,22.42,22.36,22.36,90400.0,20.4602,20.4602,20.4055,20.4055,90400.0
2014-11-28 12:10:00,22.36,22.39,22.36,22.37,36800.0,20.4055,20.4329,20.4055,20.4146,36800.0
2014-11-28 12:20:00,22.37,22.38,22.33,22.33,63200.0,20.4146,20.4237,20.3781,20.3781,63200.0
2014-11-28 12:30:00,22.33,22.34,22.28,22.28,86800.0,20.3781,20.3872,20.3325,20.3325,86800.0
2014-11-28 12:40:00,22.28,22.28,22.23,22.24,235600.0,20.3325,20.3325,20.2868,20.296,235600.0
2014-11-28 12:50:00,22.24,22.32,22.21,22.3,377600.0,20.296,20.369,20.2686,20.3507,377600.0
2014-12-01 09:30:00,22.04,22.08,22.0,22.03,331200.0,20.1135,20.15,20.0769,20.1043,331200.0
2014-12-01 09:40:00,22.03,22.03,21.87,21.88,438000.0,20.1043,20.1043,19.9583,19.9674,438000.0
2014-12-01 09:50:00,21.85,21.85,21.73,21.82,548000.0,19.9401,19.9401,19.8306,19.9127,548000.0
2014-12-01 10:00:00,21.83,21.9,21.83,21.84,206000.0,19.9218,19.9857,19.9218,19.9309,206000.0
2014-12-01 10:10:00,21.84,22.01,21.83,21.97,105600.0,19.9309,20.0861,19.9218,20.0496,105600.0
2014-12-01 10:20:00,21.99,22.04,21.97,21.99,106800.0,20.0678,20.1135,20.0496,20.0678,106800.0
2014-12-01 10:30:00,21.99,21.99,21.86,21.87,84000.0,20.0678,20.0678,19.9492,19.9583,84000.0
2014-12-01 10:40:00,21.86,21.86,21.8,21.83,88400.0,19.9492,19.9492,19.8944,19.9218,88400.0
2014-12-01 10:50:00,21.81,21.81,21.71,21.73,162800.0,19.9036,19.9036,19.8123,19.8306,162800.0
2014-12-01 11:00:00,21.75,21.78,21.73,21.75,93600.0,19.8488,19.8762,19.8306,19.8488,93600.0
2014-12-01 11:10:00,21.75,21.82,21.74,21.82,53200.0,19.8488,19.9127,19.8397,19.9127,53200.0
2014-12-01 11:20:00,21.84,21.89,21.83,21.87,54800.0,19.9309,19.9766,19.9218,19.9583,54800.0
2014-12-01 11:30:00,21.89,21.89,21.83,21.83,64400.0,19.9766,19.9766,19.9218,19.9218,64400.0
2014-12-01 11:40:00,21.82,21.87,21.82,21.84,44800.0,19.9127,19.9583,19.9127,19.9309,44800.0
2014-12-01 11:50:00,21.81,21.84,21.78,21.79,70000.0,19.9036,19.9309,19.8762,19.8853,70000.0
2014-12-01 12:00:00,21.77,21.8,21.76,21.78,50400.0,19.8671,19.8944,19.8579,19.8762,50400.0
2014-12-01 12:10:00,21.78,21.86,21.78,21.85,79600.0,19.8762,19.9492,19.8762,19.9401,79600.0
2014-12-01 12:20:00,21.85,21.85,21.8,21.81,70400.0,19.9401,19.9401,19.8944,19.9036,70400.0
2014-12-01 12:30:00,21.82,21.85,21.8,21.81,39600.0,19.9127,19.9401,19.8944,19.9036,39600.0
2014-12-01 12:40:00,21.8,21.83,21.78,21.81,77600.0,19.8944,19.9218,19.8762,19.9036,77600.0
2014-12-01 12:50:00,21.82,21.96,21.81,21.94,165600.0,19.9127,20.0404,19.9036,20.0222,165600.0
2014-12-01 13:00:00,21.94,21.98,21.94,21.96,140000.0,20.0222,20.0587,20.0222,20.0404,140000.0
2014-12-01 13:10:00,21.97,22.01,21.95,21.98,43600.0,20.0496,20.0861,20.0313,20.0587,43600.0
2014-12-01 13:20:00,21.98,22.01,21.97,21.98,59600.0,20.0587,20.0861,20.0496,20.0587,59600.0
2014-12-01 13:30:00,21.99,22.01,21.97,22.0,24400.0,20.0678,20.0861,20.0496,20.0769,24400.0
2014-12-01 13:40:00,22.0,22.02,21.97,22.0,58400.0,20.0769,20.0952,20.0496,20.0769,58400.0
2014-12-01 13:50:00,21.96,21.97,21.95,21.96,34800.0,20.0404,20.0496,20.0313,20.0404,34800.0
2014-12-01 14:00:00,21.96,21.96,21.88,21.9,55600.0,20.0404,20.0404,19.9674,19.9857,55600.0
2014-12-01 14:10:00,21.91,21.91,21.84,21.86,166000.0,19.9948,19.9948,19.9309,19.9492,166000.0
2014-12-01 14:20:00,21.86,21.86,21.79,21.82,38800.0,19.9492,19.9492,19.8853,19.9127,38800.0
2014-12-01 14:30:00,21.82,21.9,21.81,21.89,66800.0,19.9127,19.9857,19.9036,19.9766,66800.0
2014-12-01 14:40:00,21.89,21.89,21.85,21.85,16000.0,19.9766,19.9766,19.9401,19.9401,16000.0
2014-12-01 14:50:00,21.87,21.88,21.83,21.85,27600.0,19.9583,19.9674,19.9218,19.9401,27600.0
2014-12-01 15:00:00,21.85,21.92,21.85,21.91,28400.0,19.9401,20.0039,19.9401,19.9948,28400.0
2014-12-01 15:10:00,21.92,21.99,21.91,21.99,24400.0,20.0039,20.0678,19.9948,20.0678,24400.0
2014-12-01 15:20:00,21.98,22.0,21.95,21.95,69600.0,20.0587,20.0769,20.0313,20.0313,69600.0
2014-12-01 15:30:00,21.95,21.96,21.86,21.88,52000.0,20.0313,20.0404,19.9492,19.9674,52000.0
2014-12-01 15:40:00,21.89,21.9,21.84,21.85,74000.0,19.9766,19.9857,19.9309,19.9401,74000.0
2014-12-01 15:50:00,21.84,21.87,21.82,21.84,251200.0,19.9309,19.9583,19.9127,19.9309,251200.0
2014-12-02 09:30:00,21.84,22.0,21.84,21.99,226000.0,19.9309,20.0769,19.9309,20.0678,226000.0
2014-12-02 09:40:00,21.99,22.0,21.91,21.95,62400.0,20.0678,20.0769,19.9948,20.0313,62400.0
2014-12-02 09:50:00,21.93,22.02,21.9,21.99,55200.0,20.0131,20.0952,19.9857,20.0678,55200.0
2014-12-02 10:00:00,22.01,22.12,22.0,22.1,150400.0,20.0861,20.1865,20.0769,20.1682,150400.0
2014-12-02 10:10:00,22.1,22.1,22.05,22.1,75200.0,20.1682,20.1682,20.1226,20.1682,75200.0
2014-12-02 10:20:00,22.09,22.1,22.06,22.09,138000.0,20.1591,20.1682,20.1317,20.1591,138000.0
2014-12-02 10:30:00,22.09,22.1,22.02,22.03,68000.0,20.1591,20.1682,20.0952,20.1043,68000.0
2014-12-02 10:40:00,22.03,22.1,22.03,22.08,66400.0,20.1043,20.1682,20.1043,20.15,66400.0
2014-12-02 10:50:00,22.07,22.15,22.05,22.14,50400.0,20.1408,20.2138,20.1226,20.2047,50400.0
2014-12-02 11:00:00,22.15,22.18,22.14,22.17,108400.0,20.2138,20.2412,20.2047,20.2321,108400.0
2014-12-02 11:10:00,22.16,22.17,22.14,22.16,44400.0,20.223,20.2321,20.2047,20.223,44400.0
2014-12-02 11:20:00,22.17,22.18,22.11,22.13,56400.0,20.2321,20.2412,20.1773,20.1956,56400.0
2014-12-02 11:30:00,22.14,22.15,22.11,22.12,49200.0,20.2047,20.2138,20.1773,20.1865,49200.0
2014-12-02 11:40:00,22.12,22.15,22.11,22.14,40400.0,20.1865,20.2138,20.1773,20.2047,40400.0
2014-12-02 11:50:00,22.14,22.18,22.11,22.17,68000.0,20.2047,20.2412,20.1773,20.2321,68000.0
2014-12-02 12:00:00,22.16,22.16,22.13,22.13,12000.0,20.223,20.223,20.1956,20.1956,12000.0
2014-12-02 12:10:00,22.15,22.15,22.12,22.14,6000.0,20.2138,20.2138,20.1865,20.2047,6000.0
2014-12-02 12:20:00,22.14,22.16,22.14,22.16,22400.0,20.2047,20.223,20.2047,20.223,22400.0
2014-12-02 12:30:00,22.14,22.14,22.07,22.11,64800.0,20.2047,20.2047,20.1408,20.1773,64800.0
2014-12-02 12:40:00,22.1,22.11,22.09,22.11,29200.0,20.1682,20.1773,20.1591,20.1773,29200.0
2014-12-02 12:50:00,22.11,22.13,22.1,22.13,42400.0,20.1773,20.1956,20.1682,20.1956,42400.0
2014-12-02 13:00:00,22.12,22.16,22.12,22.15,24000.0,20.1865,20.223,20.1865,20.2138,24000.0
2014-12-02 13:10:00,22.15,22.17,22.14,22.15,21200.0,20.2138,20.2321,20.2047,20.2138,21200.0
2014-12-02 13:20:00,22.15,22.24,22.13,22.23,94000.0,20.2138,20.296,20.1956,20.2868,94000.0
2014-12-02 13:30:00,22.23,22.23,22.21,22.21,38000.0,20.2868,20.2868,20.2686,20.2686,38000.0
2014-12-02 13:40:00,22.21,22.24,22.21,22.23,32400.0,20.2686,20.296,20.2686,20.2868,32400.0
2014-12-02 13:50:00,22.22,22.22,22.18,22.2,22400.0,20.2777,20.2777,20.2412,20.2595,22400.0
2014-12-02 14:00:00,22.2,22.22,22.18,22.2,32000.0,20.2595,20.2777,20.2412,20.2595,32000.0
2014-12-02 14:10:00,22.21,22.21,22.18,22.2,17600.0,20.2686,20.2686,20.2412,20.2595,17600.0
2014-12-02 14:20:00,22.2,22.23,22.2,22.21,18000.0,20.2595,20.2868,20.2595,20.2686,18000.0
2014-12-02 14:30:00,22.21,22.23,22.2,22.22,22800.0,20.2686,20.2868,20.2595,20.2777,22800.0
2014-12-02 14:40:00,22.23,22.32,22.23,22.32,45600.0,20.2868,20.369,20.2868,20.369,45600.0
2014-12-02 14:50:00,22.33,22.33,22.3,22.31,39600.0,20.3781,20.3781,20.3507,20.3599,39600.0
2014-12-02 15:00:00,22.31,22.32,22.3,22.31,52800.0,20.3599,20.369,20.3507,20.3599,52800.0
2014-12-02 15:10:00,22.3,22.31,22.29,22.29,90000.0,20.3507,20.3599,20.3416,20.3416,90000.0
2014-12-02 15:20:00,22.29,22.29,22.24,22.25,68000.0,20.3416,20.3416,20.296,20.3051,68000.0
2014-12-02 15:30:00,22.25,22.27,22.22,22.23,96400.0,20.3051,20.3233,20.2777,20.2868,96400.0
2014-12-02 15:40:00,22.22,22.25,22.21,22.22,52000.0,20.2777,20.3051,20.2686,20.2777,52000.0
2014-12-02 15:50:00,22.21,22.25,22.2,22.25,138000.0,20.2686,20.3051,20.2595,20.3051,138000.0
2014-12-03 09:30:00,22.3,22.37,22.26,22.36,361600.0,20.3507,20.4146,20.3142,20.4055,361600.0
2014-12-03 09:40:00,22.37,22.41,22.36,22.39,122800.0,20.4146,20.4511,20.4055,20.4329,122800.0
2014-12-03 09:50:00,22.38,22.42,22.36,22.38,134000.0,20.4237,20.4602,20.4055,20.4237,134000.0
2014-12-03 10:00:00,22.39,22.4,22.32,22.34,167600.0,20.4329,20.442,20.369,20.3872,167600.0
2014-12-03 10:10:00,22.37,22.42,22.36,22.39,92000.0,20.4146,20.4602,20.4055,20.4329,92000.0
2014-12-03 10:20:00,22.38,22.44,22.34,22.41,90000.0,20.4237,20.4785,20.3872,20.4511,90000.0
2014-12-03 10:30:00,22.4,22.46,22.4,22.44,88800.0,20.442,20.4967,20.442,20.4785,88800.0
2014-12-03 10:40:00,22.44,22.46,22.41,22.46,134000.0,20.4785,20.4967,20.4511,20.4967,134000.0
2014-12-03 10:50:00,22.44,22.44,22.41,22.43,121200.0,20.4785,20.4785,20.4511,20.4694,121200.0
2014-12-03 11:00:00,22.42,22.46,22.41,22.45,56400.0,20.4602,20.4967,20.4511,20.4876,56400.0
2014-12-03 11:10:00,22.44,22.46,22.37,22.39,233600.0,20.4785,20.4967,20.4146,20.4329,233600.0
2014-12-03 11:20:00,22.39,22.41,22.36,22.4,79200.0,20.4329,20.4511,20.4055,20.442,79200.0
2014-12-03 11:30:00,22.42,22.42,22.36,22.36,66400.0,20.4602,20.4602,20.4055,20.4055,66400.0
2014-12-03 11:40:00,22.38,22.39,22.36,22.38,66800.0,20.4237,20.4329,20.4055,20.4237,66800.0
2014-12-03 11:50:00,22.37,22.39,22.36,22.38,47200.0,20.4146,20.4329,20.4055,20.4237,47200.0
2014-12-03 12:00:00,22.38,22.4,22.37,22.37,65600.0,20.4237,20.442,20.4146,20.4146,65600.0
2014-12-03 12:10:00,22.37,22.39,22.36,22.38,33600.0,20.4146,20.4329,20.4055,20.4237,33600.0
2014-12-03 12:20:00,22.38,22.39,22.37,22.38,47200.0,20.4237,20.4329,20.4146,20.4237,47200.0
2014-12-03 12:30:00,22.36,22.36,22.34,22.34,65200.0,20.4055,20.4055,20.3872,20.3872,65200.0
2014-12-03 12:40:00,22.34,22.4,22.33,22.39,31600.0,20.3872,20.442,20.3781,20.4329,31600.0
2014-12-03 12:50:00,22.4,22.41,22.39,22.41,34000.0,20.442,20.4511,20.4329,20.4511,34000.0
2014-12-03 13:00:00,22.42,22.43,22.4,22.41,58400.0,20.4602,20.4694,20.442,20.4511,58400.0
2014-12-03 13:10:00,22.41,22.42,22.4,22.42,43200.0,20.4511,20.4602,20.442,20.4602,43200.0
2014-12-03 13:20:00,22.42,22.43,22.41,22.42,80800.0,20.4602,20.4694,20.4511,20.4602,80800.0
2014-12-03 13:30:00,22.43,22.43,22.42,22.43,49600.0,20.4694,20.4694,20.4602,20.4694,49600.0
2014-12-03 13:40:00,22.43,22.43,22.4,22.4,27200.0,20.4694,20.4694,20.442,20.442,27200.0
2014-12-03 13:50:00,22.41,22.43,22.4,22.43,32400.0,20.4511,20.4694,20.442,20.4694,32400.0
2014-12-03 14:00:00,22.42,22.45,22.42,22.45,29200.0,20.4602,20.4876,20.4602,20.4876,29200.0
2014-12-03 14:10:00,22.45,22.47,22.43,22.45,95600.0,20.4876,20.5059,20.4694,20.4876,95600.0
2014-12-03 14:20:00,22.45,22.47,22.44,22.46,52800.0,20.4876,20.5059,20.4785,20.4967,52800.0
2014-12-03 14:30:00,22.46,22.46,22.43,22.44,42400.0,20.4967,20.4967,20.4694,20.4785,42400.0
2014-12-03 14:40:00,22.44,22.46,22.43,22.43,24800.0,20.4785,20.4967,20.4694,20.4694,24800.0
2014-12-03 14:50:00,22.43,22.45,22.42,22.44,25200.0,20.4694,20.4876,20.4602,20.4785,25200.0
2014-12-03 15:00:00,22.44,22.46,22.44,22.46,52000.0,20.4785,20.4967,20.4785,20.4967,52000.0
2014-12-03 15:10:00,22.46,22.51,22.46,22.51,132400.0,20.4967,20.5424,20.4967,20.5424,132400.0
2014-12-03 15:20:00,22.51,22.55,22.5,22.55,81200.0,20.5424,20.5789,20.5332,20.5789,81200.0
2014-12-03 15:30:00,22.55,22.59,22.55,22.57,105600.0,20.5789,20.6154,20.5789,20.5971,105600.0
2014-12-03 15:40:00,22.58,22.58,22.53,22.55,103200.0,20.6063,20.6063,20.5606,20.5789,103200.0
2014-12-03 15:50:00,22.54,22.55,22.5,22.52,401600.0,20.5697,20.5789,20.5332,20.5515,401600.0
2014-12-04 09:30:00,22.4,22.43,22.33,22.43,265600.0,20.442,20.4694,20.3781,20.4694,265600.0
2014-12-04 09:40:00,22.42,22.46,22.4,22.41,95200.0,20.4602,20.4967,20.442,20.4511,95200.0
2014-12-04 09:50:00,22.4,22.4,22.35,22.38,101600.0,20.442,20.442,20.3964,20.4237,101600.0
2014-12-04 10:00:00,22.38,22.43,22.34,22.35,156800.0,20.4237,20.4694,20.3872,20.3964,156800.0
2014-12-04 10:10:00,22.36,22.41,22.36,22.38,70800.0,20.4055,20.4511,20.4055,20.4237,70800.0
2014-12-04 10:20:00,22.38,22.39,22.31,22.32,148800.0,20.4237,20.4329,20.3599,20.369,148800.0
2014-12-04 10:30:00,22.31,22.31,22.18,22.23,260800.0,20.3599,20.3599,20.2412,20.2868,260800.0
2014-12-04 10:40:00,22.23,22.24,22.12,22.16,255200.0,20.2868,20.296,20.1865,20.223,255200.0
2014-12-04 10:50:00,22.16,22.22,22.15,22.2,180000.0,20.223,20.2777,20.2138,20.2595,180000.0
2014-12-04 11:00:00,22.2,22.24,22.16,22.22,177600.0,20.2595,20.296,20.223,20.2777,177600.0
2014-12-04 11:10:00,22.21,22.24,22.19,22.22,63200.0,20.2686,20.296,20.2503,20.2777,63200.0
2014-12-04 11:20:00,22.22,22.23,22.17,22.17,70000.0,20.2777,20.2868,20.2321,20.2321,70000.0
2014-12-04 11:30:00,22.18,22.26,22.14,22.23,104800.0,20.2412,20.3142,20.2047,20.2868,104800.0
2014-12-04 11:40:00,22.24,22.31,22.23,22.3,109600.0,20.296,20.3599,20.2868,20.3507,109600.0
2014-12-04 11:50:00,22.31,22.35,22.29,22.35,86800.0,20.3599,20.3964,20.3416,20.3964,86800.0
2014-12-04 12:00:00,22.34,22.41,22.34,22.41,241600.0,20.3872,20.4511,20.3872,20.4511,241600.0
2014-12-04 12:10:00,22.41,22.43,22.4,22.41,71600.0,20.4511,20.4694,20.442,20.4511,71600.0
2014-12-04 12:20:00,22.42,22.43,22.41,22.42,132000.0,20.4602,20.4694,20.4511,20.4602,132000.0
2014-12-04 12:30:00,22.43,22.63,22.42,22.52,709200.0,20.4694,20.6519,20.4602,20.5515,709200.0
2014-12-04 12:40:00,22.51,22.56,22.49,22.49,66400.0,20.5424,20.588,20.5241,20.5241,66400.0
2014-12-04 12:50:00,22.51,22.51,22.46,22.47,77600.0,20.5424,20.5424,20.4967,20.5059,77600.0
2014-12-04 13:00:00,22.49,22.53,22.47,22.52,66400.0,20.5241,20.5606,20.5059,20.5515,66400.0
2014-12-04 13:10:00,22.5,22.5,22.47,22.5,44400.0,20.5332,20.5332,20.5059,20.5332,44400.0
2014-12-04 13:20:00,22.49,22.53,22.49,22.52,29600.0,20.5241,20.5606,20.5241,20.5515,29600.0
2014-12-04 13:30:00,22.52,22.52,22.47,22.48,32800.0,20.5515,20.5515,20.5059,20.515,32800.0
2014-12-04 13:40:00,22.49,22.53,22.49,22.52,24400.0,20.5241,20.5606,20.5241,20.5515,24400.0
2014-12-04 13:50:00,22.51,22.54,22.5,22.5,84400.0,20.5424,20.5697,20.5332,20.5332,84400.0
2014-12-04 14:00:00,22.5,22.52,22.49,22.51,33600.0,20.5332,20.5515,20.5241,20.5424,33600.0
2014-12-04 14:10:00,22.51,22.53,22.51,22.51,31600.0,20.5424,20.5606,20.5424,20.5424,31600.0
2014-12-04 14:20:00,22.5,22.52,22.5,22.5,24800.0,20.5332,20.5515,20.5332,20.5332,24800.0
2014-12-04 14:30:00,22.49,22.49,22.43,22.44,108400.0,20.5241,20.5241,20.4694,20.4785,108400.0
2014-12-04 14:40:00,22.43,22.44,22.43,22.43,29200.0,20.4694,20.4785,20.4694,20.4694,29200.0
2014-12-04 14:50:00,22.42,22.43,22.4,22.41,39600.0,20.4602,20.4694,20.442,20.4511,39600.0
2014-12-04 15:00:00,22.43,22.45,22.42,22.43,20400.0,20.4694,20.4876,20.4602,20.4694,20400.0
2014-12-04 15:10:00,22.43,22.43,22.36,22.37,90800.0,20.4694,20.4694,20.4055,20.4146,90800.0
2014-12-04 15:20:00,22.38,22.38,22.26,22.29,218000.0,20.4237,20.4237,20.3142,20.3416,218000.0
2014-12-04 15:30:00,22.29,22.35,22.25,22.34,85600.0,20.3416,20.3964,20.3051,20.3872,85600.0
2014-12-04 15:40:00,22.33,22.39,22.32,22.37,157600.0,20.3781,20.4329,20.369,20.4146,157600.0
2014-12-04 15:50:00,22.37,22.43,22.37,22.43,254000.0,20.4146,20.4694,20.4146,20.4694,254000.0
2014-12-05 09:30:00,22.5,22.59,22.45,22.54,309600.0,20.5332,20.6154,20.4876,20.5697,309600.0
2014-12-05 09:40:00,22.54,22.54,22.43,22.5,169200.0,20.5697,20.5697,20.4694,20.5332,169200.0
2014-12-05 09:50:00,22.53,22.57,22.52,22.54,127200.0,20.5606,20.5971,20.5515,20.5697,127200.0
2014-12-05 10:00:00,22.56,22.56,22.47,22.49,169600.0,20.588,20.588,20.5059,20.5241,169600.0
2014-12-05 10:10:00,22.49,22.61,22.49,22.61,172000.0,20.5241,20.6336,20.5241,20.6336,172000.0
2014-12-05 10:20:00,22.61,22.61,22.53,22.56,151200.0,20.6336,20.6336,20.5606,20.588,151200.0
2014-12-05 10:30:00,22.56,22.58,22.54,22.55,64800.0,20.588,20.6063,20.5697,20.5789,64800.0
2014-12-05 10:40:00,22.56,22.57,22.53,22.55,41200.0,20.588,20.5971,20.5606,20.5789,41200.0
2014-12-05 10:50:00,22.53,22.54,22.49,22.51,91600.0,20.5606,20.5697,20.5241,20.5424,91600.0
2014-12-05 11:00:00,22.52,22.55,22.52,22.53,41200.0,20.5515,20.5789,20.5515,20.5606,41200.0
2014-12-05 11:10:00,22.53,22.56,22.52,22.55,44800.0,20.5606,20.588,20.5515,20.5789,44800.0
2014-12-05 11:20:00,22.55,22.6,22.55,22.59,28400.0,20.5789,20.6245,20.5789,20.6154,28400.0
2014-12-05 11:30:00,22.6,22.6,22.57,22.6,91200.0,20.6245,20.6245,20.5971,20.6245,91200.0
2014-12-05 11:40:00,22.59,22.62,22.59,22.62,89600.0,20.6154,20.6428,20.6154,20.6428,89600.0
2014-12-05 11:50:00,22.63,22.69,22.63,22.66,172400.0,20.6519,20.7066,20.6519,20.6793,172400.0
2014-12-05 12:00:00,22.65,22.66,22.63,22.64,93600.0,20.6701,20.6793,20.6519,20.661,93600.0
2014-12-05 12:10:00,22.64,22.65,22.61,22.65,45600.0,20.661,20.6701,20.6336,20.6701,45600.0
2014-12-05 12:20:00,22.65,22.65,22.62,22.64,42400.0,20.6701,20.6701,20.6428,20.661,42400.0
2014-12-05 12:30:00,22.65,22.66,22.64,22.66,69200.0,20.6701,20.6793,20.661,20.6793,69200.0
2014-12-05 12:40:00,22.66,22.68,22.65,22.67,42400.0,20.6793,20.6975,20.6701,20.6884,42400.0
2014-12-05 12:50:00,22.66,22.67,22.64,22.65,41200.0,20.6793,20.6884,20.661,20.6701,41200.0
2014-12-05 13:00:00,22.65,22.67,22.64,22.64,153200.0,20.6701,20.6884,20.661,20.661,153200.0
2014-12-05 13:10:00,22.64,22.65,22.6,22.61,60400.0,20.661,20.6701,20.6245,20.6336,60400.0
2014-12-05 13:20:00,22.61,22.62,22.58,22.61,32800.0,20.6336,20.6428,20.6063,20.6336,32800.0
2014-12-05 13:30:00,22.61,22.62,22.61,22.61,6800.0,20.6336,20.6428,20.6336,20.6336,6800.0
2014-12-05 13:40:00,22.61,22.64,22.61,22.62,55200.0,20.6336,20.661,20.6336,20.6428,55200.0
2014-12-05 13:50:00,22.61,22.62,22.6,22.62,18000.0,20.6336,20.6428,20.6245,20.6428,18000.0
2014-12-05 14:00:00,22.61,22.62,22.6,22.6,22000.0,20.6336,20.6428,20.6245,20.6245,22000.0
2014-12-05 14:10:00,22.6,22.6,22.57,22.57,55600.0,20.6245,20.6245,20.5971,20.5971,55600.0
2014-12-05 14:20:00,22.57,22.6,22.56,22.58,82800.0,20.5971,20.6245,20.588,20.6063,82800.0
2014-12-05 14:30:00,22.59,22.59,22.54,22.55,34800.0,20.6154,20.6154,20.5697,20.5789,34800.0
2014-12-05 14:40:00,22.55,22.57,22.54,22.54,14000.0,20.5789,20.5971,20.5697,20.5697,14000.0
2014-12-05 14:50:00,22.54,22.55,22.49,22.51,138000.0,20.5697,20.5789,20.5241,20.5424,138000.0
2014-12-05 15:00:00,22.5,22.55,22.48,22.53,85600.0,20.5332,20.5789,20.515,20.5606,85600.0
2014-12-05 15:10:00,22.54,22.56,22.52,22.56,43600.0,20.5697,20.588,20.5515,20.588,43600.0
2014-12-05 15:20:00,22.55,22.56,22.53,22.53,52000.0,20.5789,20.588,20.5606,20.5606,52000.0
2014-12-05 15:30:00,22.54,22.54,22.45,22.46,134000.0,20.5697,20.5697,20.4876,20.4967,134000.0
2014-12-05 15:40:00,22.45,22.48,22.4,22.4,158800.0,20.4876,20.515,20.442,20.442,158800.0
2014-12-05 15:50:00,22.41,22.56,22.41,22.54,215200.0,20.4511,20.588,20.4511,20.5697,215200.0
2014-12-08 09:30:00,22.39,22.48,22.33,22.47,204800.0,20.4329,20.515,20.3781,20.5059,204800.0
2014-12-08 09:40:00,22.48,22.52,22.47,22.5,98000.0,20.515,20.5515,20.5059,20.5332,98000.0
2014-12-08 09:50:00,22.5,22.51,22.47,22.51,60400.0,20.5332,20.5424,20.5059,20.5424,60400.0
2014-12-08 10:00:00,22.52,22.55,22.49,22.51,72800.0,20.5515,20.5789,20.5241,20.5424,72800.0
2014-12-08 10:10:00,22.52,22.52,22.47,22.5,65600.0,20.5515,20.5515,20.5059,20.5332,65600.0
2014-12-08 10:20:00,22.52,22.57,22.52,22.56,39600.0,20.5515,20.5971,20.5515,20.588,39600.0
2014-12-08 10:30:00,22.57,22.58,22.54,22.54,60800.0,20.5971,20.6063,20.5697,20.5697,60800.0
2014-12-08 10:40:00,22.54,22.55,22.53,22.53,41200.0,20.5697,20.5789,20.5606,20.5606,41200.0
2014-12-08 10:50:00,22.54,22.55,22.52,22.53,29200.0,20.5697,20.5789,20.5515,20.5606,29200.0
2014-12-08 11:00:00,22.52,22.53,22.49,22.51,44000.0,20.5515,20.5606,20.5241,20.5424,44000.0
2014-12-08 11:10:00,22.5,22.54,22.5,22.53,82400.0,20.5332,20.5697,20.5332,20.5606,82400.0
2014-12-08 11:20:00,22.54,22.55,22.5,22.5,46800.0,20.5697,20.5789,20.5332,20.5332,46800.0
2014-12-08 11:30:00,22.51,22.52,22.48,22.48,34000.0,20.5424,20.5515,20.515,20.515,34000.0
2014-12-08 11:40:00,22.48,22.5,22.48,22.5,48000.0,20.515,20.5332,20.515,20.5332,48000.0
2014-12-08 11:50:00,22.49,22.51,22.48,22.5,48000.0,20.5241,20.5424,20.515,20.5332,48000.0
2014-12-08 12:00:00,22.49,22.52,22.49,22.5,48000.0,20.5241,20.5515,20.5241,20.5332,48000.0
2014-12-08 12:10:00,22.48,22.48,22.25,22.29,239200.0,20.515,20.515,20.3051,20.3416,239200.0
2014-12-08 12:20:00,22.29,22.29,22.23,22.25,154000.0,20.3416,20.3416,20.2868,20.3051,154000.0
2014-12-08 12:30:00,22.25,22.28,22.2,22.28,149600.0,20.3051,20.3325,20.2595,20.3325,149600.0
2014-12-08 12:40:00,22.28,22.32,22.27,22.31,146000.0,20.3325,20.369,20.3233,20.3599,146000.0
2014-12-08 12:50:00,22.31,22.33,22.22,22.25,129200.0,20.3599,20.3781,20.2777,20.3051,129200.0
2014-12-08 13:00:00,22.25,22.3,22.24,22.28,81200.0,20.3051,20.3507,20.296,20.3325,81200.0
2014-12-08 13:10:00,22.27,22.28,22.2,22.2,54400.0,20.3233,20.3325,20.2595,20.2595,54400.0
2014-12-08 13:20:00,22.22,22.22,22.11,22.14,146800.0,20.2777,20.2777,20.1773,20.2047,146800.0
2014-12-08 13:30:00,22.13,22.13,22.0,22.03,344800.0,20.1956,20.1956,20.0769,20.1043,344800.0
2014-12-08 13:40:00,22.01,22.01,21.93,21.99,192400.0,20.0861,20.0861,20.0131,20.0678,192400.0
2014-12-08 13:50:00,22.0,22.03,21.96,21.96,131600.0,20.0769,20.1043,20.0404,20.0404,131600.0
2014-12-08 14:00:00,21.95,21.97,21.87,21.97,203600.0,20.0313,20.0496,19.9583,20.0496,203600.0
2014-12-08 14:10:00,21.96,21.96,21.87,21.93,88400.0,20.0404,20.0404,19.9583,20.0131,88400.0
2014-12-08 14:20:00,21.93,22.03,21.91,22.01,135200.0,20.0131,20.1043,19.9948,20.0861,135200.0
2014-12-08 14:30:00,22.02,22.08,22.01,22.06,82000.0,20.0952,20.15,20.0861,20.1317,82000.0
2014-12-08 14:40:00,22.07,22.12,22.07,22.12,71200.0,20.1408,20.1865,20.1408,20.1865,71200.0
2014-12-08 14:50:00,22.12,22.16,22.1,22.1,219200.0,20.1865,20.223,20.1682,20.1682,219200.0
2014-12-08 15:00:00,22.08,22.11,22.04,22.05,48800.0,20.15,20.1773,20.1135,20.1226,48800.0
2014-12-08 15:10:00,22.05,22.09,22.02,22.02,36800.0,20.1226,20.1591,20.0952,20.0952,36800.0
2014-12-08 15:20:00,22.02,22.14,22.0,22.11,49200.0,20.0952,20.2047,20.0769,20.1773,49200.0
2014-12-08 15:30:00,22.1,22.1,22.04,22.07,50000.0,20.1682,20.1682,20.1135,20.1408,50000.0
2014-12-08 15:40:00,22.04,22.1,22.01,22.01,76800.0,20.1135,20.1682,20.0861,20.0861,76800.0
2014-12-08 15:50:00,22.01,22.11,22.0,22.09,167600.0,20.0861,20.1773,20.0769,20.1591,167600.0
2014-12-09 09:30:00,21.36,21.45,21.27,21.4,1158800.0,19.4929,19.575,19.4108,19.5294,1158800.0
2014-12-09 09:40:00,21.4,21.52,21.38,21.5,542400.0,19.5294,19.6389,19.5111,19.6207,542400.0
2014-12-09 09:50:00,21.51,21.58,21.43,21.57,338000.0,19.6298,19.6937,19.5568,19.6845,338000.0
2014-12-09 10:00:00,21.57,21.61,21.48,21.53,466800.0,19.6845,19.721,19.6024,19.648,466800.0
2014-12-09 10:10:00,21.54,21.54,21.42,21.43,381600.0,19.6572,19.6572,19.5476,19.5568,381600.0
2014-12-09 10:20:00,21.43,21.47,21.29,21.31,626000.0,19.5568,19.5933,19.429,19.4473,626000.0
2014-12-09 10:30:00,21.31,21.35,21.21,21.34,558800.0,19.4473,19.4838,19.356,19.4746,558800.0
2014-12-09 10:40:00,21.35,21.49,21.34,21.49,387600.0,19.4838,19.6115,19.4746,19.6115,387600.0
2014-12-09 10:50:00,21.49,21.53,21.45,21.45,206800.0,19.6115,19.648,19.575,19.575,206800.0
2014-12-09 11:00:00,21.47,21.48,21.39,21.39,172800.0,19.5933,19.6024,19.5203,19.5203,172800.0
2014-12-09 11:10:00,21.39,21.48,21.39,21.47,264400.0,19.5203,19.6024,19.5203,19.5933,264400.0
2014-12-09 11:20:00,21.47,21.6,21.46,21.56,174000.0,19.5933,19.7119,19.5842,19.6754,174000.0
2014-12-09 11:30:00,21.57,21.6,21.49,21.53,339200.0,19.6845,19.7119,19.6115,19.648,339200.0
2014-12-09 11:40:00,21.54,21.55,21.45,21.52,206800.0,19.6572,19.6663,19.575,19.6389,206800.0
2014-12-09 11:50:00,21.53,21.55,21.5,21.52,95600.0,19.648,19.6663,19.6207,19.6389,95600.0
2014-12-09 12:00:00,21.52,21.56,21.49,21.55,126400.0,19.6389,19.6754,19.6115,19.6663,126400.0
2014-12-09 12:10:00,21.54,21.55,21.45,21.47,116400.0,19.6572,19.6663,19.575,19.5933,116400.0
2014-12-09 12:20:00,21.49,21.57,21.47,21.57,114000.0,19.6115,19.6845,19.5933,19.6845,114000.0
2014-12-09 12:30:00,21.57,21.7,21.55,21.7,218000.0,19.6845,19.8032,19.6663,19.8032,218000.0
2014-12-09 12:40:00,21.71,21.73,21.68,21.71,254800.0,19.8123,19.8306,19.7849,19.8123,254800.0
2014-12-09 12:50:00,21.71,21.76,21.69,21.76,122800.0,19.8123,19.8579,19.794,19.8579,122800.0
2014-12-09 13:00:00,21.76,21.81,21.71,21.8,159600.0,19.8579,19.9036,19.8123,19.8944,159600.0
2014-12-09 13:10:00,21.82,21.89,21.82,21.86,203600.0,19.9127,19.9766,19.9127,19.9492,203600.0
2014-12-09 13:20:00,21.86,21.87,21.83,21.85,145600.0,19.9492,19.9583,19.9218,19.9401,145600.0
2014-12-09 13:30:00,21.85,21.99,21.85,21.98,263600.0,19.9401,20.0678,19.9401,20.0587,263600.0
2014-12-09 13:40:00,21.98,21.98,21.89,21.89,118400.0,20.0587,20.0587,19.9766,19.9766,118400.0
2014-12-09 13:50:00,21.89,21.9,21.84,21.89,313600.0,19.9766,19.9857,19.9309,19.9766,313600.0
2014-12-09 14:00:00,21.89,21.95,21.89,21.93,132000.0,19.9766,20.0313,19.9766,20.0131,132000.0
2014-12-09 14:10:00,21.94,21.95,21.85,21.86,104800.0,20.0222,20.0313,19.9401,19.9492,104800.0
2014-12-09 14:20:00,21.88,21.92,21.88,21.92,86400.0,19.9674,20.0039,19.9674,20.0039,86400.0
2014-12-09 14:30:00,21.93,21.93,21.78,21.82,128800.0,20.0131,20.0131,19.8762,19.9127,128800.0
2014-12-09 14:40:00,21.81,21.88,21.8,21.86,130000.0,19.9036,19.9674,19.8944,19.9492,130000.0
2014-12-09 14:50:00,21.85,21.89,21.82,21.88,99200.0,19.9401,19.9766,19.9127,19.9674,99200.0
2014-12-09 15:00:00,21.91,21.97,21.89,21.91,95200.0,19.9948,20.0496,19.9766,19.9948,95200.0
2014-12-09 15:10:00,21.91,21.95,21.87,21.92,110800.0,19.9948,20.0313,19.9583,20.0039,110800.0
2014-12-09 15:20:00,21.91,21.96,21.9,21.92,157200.0,19.9948,20.0404,19.9857,20.0039,157200.0
2014-12-09 15:30:00,21.93,21.95,21.89,21.94,101200.0,20.0131,20.0313,19.9766,20.0222,101200.0
2014-12-09 15:40:00,21.93,22.04,21.93,22.04,161200.0,20.0131,20.1135,20.0131,20.1135,161200.0
2014-12-09 15:50:00,22.03,22.08,21.99,22.03,394800.0,20.1043,20.15,20.0678,20.1043,394800.0
2014-12-10 09:30:00,21.85,21.85,21.72,21.85,448800.0,19.9401,19.9401,19.8214,19.9401,448800.0
2014-12-10 09:40:00,21.81,21.87,21.65,21.67,264400.0,19.9036,19.9583,19.7575,19.7758,264400.0
2014-12-10 09:50:00,21.66,21.71,21.61,21.7,279200.0,19.7667,19.8123,19.721,19.8032,279200.0
2014-12-10 10:00:00,21.67,21.69,21.59,21.59,267600.0,19.7758,19.794,19.7028,19.7028,267600.0
2014-12-10 10:10:00,21.61,21.71,21.58,21.69,559200.0,19.721,19.8123,19.6937,19.794,559200.0
2014-12-10 10:20:00,21.71,21.71,21.64,21.65,207200.0,19.8123,19.8123,19.7484,19.7575,207200.0
2014-12-10 10:30:00,21.65,21.65,21.46,21.51,270000.0,19.7575,19.7575,19.5842,19.6298,270000.0
2014-12-10 10:40:00,21.5,21.58,21.5,21.54,92400.0,19.6207,19.6937,19.6207,19.6572,92400.0
2014-12-10 10:50:00,21.53,21.7,21.49,21.7,254000.0,19.648,19.8032,19.6115,19.8032,254000.0
2014-12-10 11:00:00,21.7,21.7,21.64,21.65,52800.0,19.8032,19.8032,19.7484,19.7575,52800.0
2014-12-10 11:10:00,21.65,21.68,21.55,21.57,152400.0,19.7575,19.7849,19.6663,19.6845,152400.0
2014-12-10 11:20:00,21.57,21.63,21.54,21.55,25200.0,19.6845,19.7393,19.6572,19.6663,25200.0
2014-12-10 11:30:00,21.53,21.57,21.5,21.55,102800.0,19.648,19.6845,19.6207,19.6663,102800.0
2014-12-10 11:40:00,21.52,21.59,21.5,21.59,66000.0,19.6389,19.7028,19.6207,19.7028,66000.0
2014-12-10 11:50:00,21.59,21.68,21.59,21.65,115600.0,19.7028,19.7849,19.7028,19.7575,115600.0
2014-12-10 12:00:00,21.64,21.65,21.57,21.57,91200.0,19.7484,19.7575,19.6845,19.6845,91200.0
2014-12-10 12:10:00,21.56,21.59,21.47,21.51,96800.0,19.6754,19.7028,19.5933,19.6298,96800.0
2014-12-10 12:20:00,21.49,21.53,21.47,21.51,82000.0,19.6115,19.648,19.5933,19.6298,82000.0
2014-12-10 12:30:00,21.52,21.55,21.44,21.55,34000.0,19.6389,19.6663,19.5659,19.6663,34000.0
2014-12-10 12:40:00,21.51,21.58,21.51,21.55,38800.0,19.6298,19.6937,19.6298,19.6663,38800.0
2014-12-10 12:50:00,21.57,21.61,21.54,21.56,36800.0,19.6845,19.721,19.6572,19.6754,36800.0
2014-12-10 13:00:00,21.54,21.59,21.53,21.58,45200.0,19.6572,19.7028,19.648,19.6937,45200.0
2014-12-10 13:10:00,21.57,21.63,21.57,21.59,28400.0,19.6845,19.7393,19.6845,19.7028,28400.0
2014-12-10 13:20:00,21.59,21.6,21.56,21.58,100000.0,19.7028,19.7119,19.6754,19.6937,100000.0
2014-12-10 13:30:00,21.59,21.6,21.49,21.5,152000.0,19.7028,19.7119,19.6115,19.6207,152000.0
2014-12-10 13:40:00,21.5,21.51,21.3,21.3,283200.0,19.6207,19.6298,19.4381,19.4381,283200.0
2014-12-10 13:50:00,21.29,21.36,21.23,21.25,279200.0,19.429,19.4929,19.3743,19.3925,279200.0
2014-12-10 14:00:00,21.25,21.32,21.21,21.31,265200.0,19.3925,19.4564,19.356,19.4473,265200.0
2014-12-10 14:10:00,21.27,21.3,21.22,21.3,222400.0,19.4108,19.4381,19.3651,19.4381,222400.0
2014-12-10 14:20:00,21.29,21.29,21.12,21.17,292000.0,19.429,19.429,19.2739,19.3195,292000.0
2014-12-10 14:30:00,21.17,21.17,21.03,21.04,157600.0,19.3195,19.3195,19.1917,19.2009,157600.0
2014-12-10 14:40:00,21.05,21.14,21.02,21.11,156800.0,19.21,19.2921,19.1826,19.2647,156800.0
2014-12-10 14:50:00,21.11,21.11,20.94,20.94,500800.0,19.2647,19.2647,19.1096,19.1096,500800.0
2014-12-10 15:00:00,20.95,21.09,20.91,21.07,310800.0,19.1187,19.2465,19.0822,19.2282,310800.0
2014-12-10 15:10:00,21.07,21.2,21.06,21.19,142800.0,19.2282,19.3469,19.2191,19.3378,142800.0
2014-12-10 15:20:00,21.19,21.23,21.15,21.2,291200.0,19.3378,19.3743,19.3012,19.3469,291200.0
2014-12-10 15:30:00,21.2,21.28,21.13,21.17,352800.0,19.3469,19.4199,19.283,19.3195,352800.0
2014-12-10 15:40:00,21.16,21.17,20.93,20.94,314400.0,19.3104,19.3195,19.1005,19.1096,314400.0
2014-12-10 15:50:00,20.94,21.07,20.92,20.98,586800.0,19.1096,19.2282,19.0914,19.1461,586800.0
2014-12-11 09:30:00,21.21,21.5,21.2,21.49,736800.0,19.356,19.6207,19.3469,19.6115,736800.0
2014-12-11 09:40:00,21.49,21.61,21.48,21.58,366400.0,19.6115,19.721,19.6024,19.6937,366400.0
2014-12-11 09:50:00,21.59,21.69,21.59,21.63,329600.0,19.7028,19.794,19.7028,19.7393,329600.0
2014-12-11 10:00:00,21.61,21.68,21.59,21.67,174800.0,19.721,19.7849,19.7028,19.7758,174800.0
2014-12-11 10:10:00,21.63,21.7,21.61,21.68,193600.0,19.7393,19.8032,19.721,19.7849,193600.0
2014-12-11 10:20:00,21.68,21.82,21.68,21.79,266800.0,19.7849,19.9127,19.7849,19.8853,266800.0
2014-12-11 10:30:00,21.8,21.88,21.8,21.88,470000.0,19.8944,19.9674,19.8944,19.9674,470000.0
2014-12-11 10:40:00,21.88,21.88,21.78,21.79,224400.0,19.9674,19.9674,19.8762,19.8853,224400.0
2014-12-11 10:50:00,21.79,21.82,21.75,21.76,148400.0,19.8853,19.9127,19.8488,19.8579,148400.0
2014-12-11 11:00:00,21.76,21.81,21.74,21.77,100000.0,19.8579,19.9036,19.8397,19.8671,100000.0
2014-12-11 11:10:00,21.77,21.83,21.75,21.81,112000.0,19.8671,19.9218,19.8488,19.9036,112000.0
2014-12-11 11:20:00,21.83,21.89,21.81,21.81,70400.0,19.9218,19.9766,19.9036,19.9036,70400.0
2014-12-11 11:30:00,21.81,21.86,21.81,21.85,33600.0,19.9036,19.9492,19.9036,19.9401,33600.0
2014-12-11 11:40:00,21.85,21.88,21.81,21.82,116400.0,19.9401,19.9674,19.9036,19.9127,116400.0
2014-12-11 11:50:00,21.82,21.91,21.82,21.9,70800.0,19.9127,19.9948,19.9127,19.9857,70800.0
2014-12-11 12:00:00,21.9,21.91,21.85,21.85,78400.0,19.9857,19.9948,19.9401,19.9401,78400.0
2014-12-11 12:10:00,21.85,21.85,21.81,21.84,54400.0,19.9401,19.9401,19.9036,19.9309,54400.0
2014-12-11 12:20:00,21.85,21.85,21.82,21.84,29200.0,19.9401,19.9401,19.9127,19.9309,29200.0
2014-12-11 12:30:00,21.83,21.84,21.8,21.81,91600.0,19.9218,19.9309,19.8944,19.9036,91600.0
2014-12-11 12:40:00,21.81,21.86,21.81,21.85,75200.0,19.9036,19.9492,19.9036,19.9401,75200.0
2014-12-11 12:50:00,21.86,21.9,21.85,21.86,78400.0,19.9492,19.9857,19.9401,19.9492,78400.0
2014-12-11 13:00:00,21.86,21.86,21.82,21.82,127200.0,19.9492,19.9492,19.9127,19.9127,127200.0
2014-12-11 13:10:00,21.82,21.82,21.74,21.75,141200.0,19.9127,19.9127,19.8397,19.8488,141200.0
2014-12-11 13:20:00,21.75,21.77,21.71,21.72,86800.0,19.8488,19.8671,19.8123,19.8214,86800.0
2014-12-11 13:30:00,21.73,21.75,21.72,21.72,33200.0,19.8306,19.8488,19.8214,19.8214,33200.0
2014-12-11 13:40:00,21.74,21.78,21.74,21.78,48800.0,19.8397,19.8762,19.8397,19.8762,48800.0
2014-12-11 13:50:00,21.79,21.79,21.64,21.64,168400.0,19.8853,19.8853,19.7484,19.7484,168400.0
2014-12-11 14:00:00,21.64,21.68,21.62,21.68,81200.0,19.7484,19.7849,19.7302,19.7849,81200.0
2014-12-11 14:10:00,21.65,21.66,21.58,21.61,156800.0,19.7575,19.7667,19.6937,19.721,156800.0
2014-12-11 14:20:00,21.61,21.65,21.49,21.5,92800.0,19.721,19.7575,19.6115,19.6207,92800.0
2014-12-11 14:30:00,21.52,21.52,21.45,21.5,176400.0,19.6389,19.6389,19.575,19.6207,176400.0
2014-12-11 14:40:00,21.52,21.56,21.33,21.34,208000.0,19.6389,19.6754,19.4655,19.4746,208000.0
2014-12-11 14:50:00,21.34,21.4,21.27,21.3,149600.0,19.4746,19.5294,19.4108,19.4381,149600.0
2014-12-11 15:00:00,21.31,21.45,21.3,21.39,238800.0,19.4473,19.575,19.4381,19.5203,238800.0
2014-12-11 15:10:00,21.41,21.56,21.38,21.53,254000.0,19.5385,19.6754,19.5111,19.648,254000.0
2014-12-11 15:20:00,21.52,21.59,21.5,21.55,231200.0,19.6389,19.7028,19.6207,19.6663,231200.0
2014-12-11 15:30:00,21.55,21.61,21.42,21.45,170400.0,19.6663,19.721,19.5476,19.575,170400.0
2014-12-11 15:40:00,21.44,21.53,21.28,21.29,171200.0,19.5659,19.648,19.4199,19.429,171200.0
2014-12-11 15:50:00,21.29,21.3,21.15,21.29,589600.0,19.429,19.4381,19.3012,19.429,589600.0
2014-12-12 09:30:00,20.81,21.06,20.75,21.0,456800.0,18.991,19.2191,18.9362,19.1644,456800.0
2014-12-12 09:40:00,20.99,21.11,20.95,20.95,257200.0,19.1552,19.2647,19.1187,19.1187,257200.0
2014-12-12 09:50:00,20.97,21.17,20.96,21.16,237200.0,19.137,19.3195,19.1279,19.3104,237200.0
2014-12-12 10:00:00,21.16,21.16,20.98,21.06,150000.0,19.3104,19.3104,19.1461,19.2191,150000.0
2014-12-12 10:10:00,21.06,21.06,20.85,20.93,240800.0,19.2191,19.2191,19.0275,19.1005,240800.0
2014-12-12 10:20:00,20.93,20.97,20.87,20.91,126400.0,19.1005,19.137,19.0457,19.0822,126400.0
2014-12-12 10:30:00,20.92,21.06,20.92,20.92,149200.0,19.0914,19.2191,19.0914,19.0914,149200.0
2014-12-12 10:40:00,20.9,20.91,20.84,20.87,129200.0,19.0731,19.0822,19.0183,19.0457,129200.0
2014-12-12 10:50:00,20.84,20.86,20.67,20.68,291200.0,19.0183,19.0366,18.8632,18.8723,291200.0
2014-12-12 11:00:00,20.68,20.76,20.59,20.76,219600.0,18.8723,18.9453,18.7902,18.9453,219600.0
2014-12-12 11:10:00,20.73,20.77,20.68,20.69,71200.0,18.918,18.9545,18.8723,18.8815,71200.0
2014-12-12 11:20:00,20.69,20.75,20.57,20.57,81600.0,18.8815,18.9362,18.7719,18.7719,81600.0
2014-12-12 11:30:00,20.59,20.75,20.58,20.75,142800.0,18.7902,18.9362,18.7811,18.9362,142800.0
2014-12-12 11:40:00,20.76,20.77,20.65,20.66,114400.0,18.9453,18.9545,18.845,18.8541,114400.0
2014-12-12 11:50:00,20.67,20.72,20.54,20.57,141200.0,18.8632,18.9088,18.7446,18.7719,141200.0
2014-12-12 12:00:00,20.58,20.65,20.56,20.6,75200.0,18.7811,18.845,18.7628,18.7993,75200.0
2014-12-12 12:10:00,20.63,20.68,20.57,20.67,78000.0,18.8267,18.8723,18.7719,18.8632,78000.0
2014-12-12 12:20:00,20.64,20.81,20.64,20.81,234000.0,18.8358,18.991,18.8358,18.991,234000.0
2014-12-12 12:30:00,20.81,20.83,20.74,20.77,260800.0,18.991,19.0092,18.9271,18.9545,260800.0
2014-12-12 12:40:00,20.79,20.83,20.73,20.83,124400.0,18.9727,19.0092,18.918,19.0092,124400.0
2014-12-12 12:50:00,20.81,20.83,20.72,20.74,49600.0,18.991,19.0092,18.9088,18.9271,49600.0
2014-12-12 13:00:00,20.74,20.8,20.65,20.8,125600.0,18.9271,18.9818,18.845,18.9818,125600.0
2014-12-12 13:10:00,20.8,20.94,20.74,20.9,228400.0,18.9818,19.1096,18.9271,19.0731,228400.0
2014-12-12 13:20:00,20.91,20.98,20.89,20.91,227200.0,19.0822,19.1461,19.064,19.0822,227200.0
2014-12-12 13:30:00,20.92,20.92,20.81,20.85,110400.0,19.0914,19.0914,18.991,19.0275,110400.0
2014-12-12 13:40:00,20.86,20.88,20.8,20.88,146000.0,19.0366,19.0549,18.9818,19.0549,146000.0
2014-12-12 13:50:00,20.89,20.96,20.88,20.93,234400.0,19.064,19.1279,19.0549,19.1005,234400.0
2014-12-12 14:00:00,20.93,20.93,20.87,20.9,140400.0,19.1005,19.1005,19.0457,19.0731,140400.0
2014-12-12 14:10:00,20.9,20.9,20.81,20.83,67600.0,19.0731,19.0731,18.991,19.0092,67600.0
2014-12-12 14:20:00,20.82,20.87,20.74,20.74,97200.0,19.0001,19.0457,18.9271,18.9271,97200.0
2014-12-12 14:30:00,20.74,20.78,20.68,20.72,128000.0,18.9271,18.9636,18.8723,18.9088,128000.0
2014-12-12 14:40:00,20.72,20.73,20.67,20.72,46800.0,18.9088,18.918,18.8632,18.9088,46800.0
2014-12-12 14:50:00,20.72,20.78,20.7,20.78,93200.0,18.9088,18.9636,18.8906,18.9636,93200.0
2014-12-12 15:00:00,20.77,20.81,20.72,20.75,61200.0,18.9545,18.991,18.9088,18.9362,61200.0
2014-12-12 15:10:00,20.75,20.75,20.69,20.71,56400.0,18.9362,18.9362,18.8815,18.8997,56400.0
2014-12-12 15:20:00,20.7,20.73,20.64,20.68,82400.0,18.8906,18.918,18.8358,18.8723,82400.0
2014-12-12 15:30:00,20.67,20.67,20.44,20.44,438400.0,18.8632,18.8632,18.6533,18.6533,438400.0
2014-12-12 15:40:00,20.43,20.46,20.32,20.38,305200.0,18.6442,18.6716,18.5438,18.5986,305200.0
2014-12-12 15:50:00,20.38,20.38,20.25,20.25,695600.0,18.5986,18.5986,18.4799,18.4799,695600.0
2014-12-15 09:30:00,20.6,20.73,20.59,20.67,614000.0,18.7993,18.918,18.7902,18.8632,614000.0
2014-12-15 09:40:00,20.66,20.75,20.59,20.67,405600.0,18.8541,18.9362,18.7902,18.8632,405600.0
2014-12-15 09:50:00,20.67,20.68,20.55,20.63,160400.0,18.8632,18.8723,18.7537,18.8267,160400.0
2014-12-15 10:00:00,20.61,20.61,20.42,20.42,231600.0,18.8085,18.8085,18.6351,18.6351,231600.0
2014-12-15 10:10:00,20.43,20.56,20.42,20.49,175200.0,18.6442,18.7628,18.6351,18.6989,175200.0
2014-12-15 10:20:00,20.46,20.46,20.28,20.34,184400.0,18.6716,18.6716,18.5073,18.5621,184400.0
2014-12-15 10:30:00,20.33,20.37,20.17,20.18,439600.0,18.5529,18.5894,18.4069,18.416,439600.0
2014-12-15 10:40:00,20.21,20.24,20.1,20.21,157200.0,18.4434,18.4708,18.343,18.4434,157200.0
2014-12-15 10:50:00,20.22,20.41,20.22,20.3,187200.0,18.4525,18.6259,18.4525,18.5255,187200.0
2014-12-15 11:00:00,20.28,20.28,20.06,20.12,221200.0,18.5073,18.5073,18.3065,18.3613,221200.0
2014-12-15 11:10:00,20.16,20.16,19.97,19.98,184000.0,18.3978,18.3978,18.2244,18.2335,184000.0
2014-12-15 11:20:00,20.0,20.03,19.81,19.85,298400.0,18.2518,18.2791,18.0784,18.1149,298400.0
2014-12-15 11:30:00,19.83,19.94,19.75,19.75,157600.0,18.0966,18.197,18.0236,18.0236,157600.0
2014-12-15 11:40:00,19.75,19.82,19.67,19.76,390400.0,18.0236,18.0875,17.9506,18.0328,390400.0
2014-12-15 11:50:00,19.75,19.79,19.61,19.67,279200.0,18.0236,18.0601,17.8959,17.9506,279200.0
2014-12-15 12:00:00,19.65,19.94,19.65,19.89,271200.0,17.9324,18.197,17.9324,18.1514,271200.0
2014-12-15 12:10:00,19.87,19.91,19.81,19.84,119200.0,18.1331,18.1696,18.0784,18.1058,119200.0
2014-12-15 12:20:00,19.87,20.07,19.85,20.05,238400.0,18.1331,18.3157,18.1149,18.2974,238400.0
2014-12-15 12:30:00,20.06,20.16,19.92,20.15,196400.0,18.3065,18.3978,18.1788,18.3887,196400.0
2014-12-15 12:40:00,20.13,20.16,20.04,20.09,172000.0,18.3704,18.3978,18.2883,18.3339,172000.0
2014-12-15 12:50:00,20.13,20.25,20.06,20.2,156800.0,18.3704,18.4799,18.3065,18.4343,156800.0
2014-12-15 13:00:00,20.18,20.24,20.1,20.1,71600.0,18.416,18.4708,18.343,18.343,71600.0
2014-12-15 13:10:00,20.1,20.13,19.96,20.02,116000.0,18.343,18.3704,18.2153,18.27,116000.0
2014-12-15 13:20:00,20.01,20.12,19.96,19.96,60000.0,18.2609,18.3613,18.2153,18.2153,60000.0
2014-12-15 13:30:00,19.96,20.08,19.93,20.04,62800.0,18.2153,18.3248,18.1879,18.2883,62800.0
2014-12-15 13:40:00,20.01,20.09,19.94,19.94,47200.0,18.2609,18.3339,18.197,18.197,47200.0
2014-12-15 13:50:00,19.94,20.05,19.91,19.97,43600.0,18.197,18.2974,18.1696,18.2244,43600.0
2014-12-15 14:00:00,20.01,20.02,19.92,19.95,50400.0,18.2609,18.27,18.1788,18.2061,50400.0
2014-12-15 14:10:00,19.98,19.98,19.88,19.92,91600.0,18.2335,18.2335,18.1423,18.1788,91600.0
2014-12-15 14:20:00,19.93,20.2,19.9,20.12,120000.0,18.1879,18.4343,18.1605,18.3613,120000.0
2014-12-15 14:30:00,20.14,20.21,20.03,20.12,140800.0,18.3795,18.4434,18.2791,18.3613,140800.0
2014-12-15 14:40:00,20.13,20.16,19.91,19.98,126000.0,18.3704,18.3978,18.1696,18.2335,126000.0
2014-12-15 14:50:00,19.93,19.99,19.92,19.96,34800.0,18.1879,18.2426,18.1788,18.2153,34800.0
2014-12-15 15:00:00,19.98,20.07,19.95,20.06,77600.0,18.2335,18.3157,18.2061,18.3065,77600.0
2014-12-15 15:10:00,20.02,20.11,19.99,20.0,104800.0,18.27,18.3522,18.2426,18.2518,104800.0
2014-12-15 15:20:00,19.99,20.02,19.88,19.88,62400.0,18.2426,18.27,18.1423,18.1423,62400.0
2014-12-15 15:30:00,19.88,20.04,19.82,20.0,118400.0,18.1423,18.2883,18.0875,18.2518,118400.0
2014-12-15 15:40:00,19.99,19.99,19.88,19.97,135600.0,18.2426,18.2426,18.1423,18.2244,135600.0
2014-12-15 15:50:00,19.95,20.02,19.82,19.83,470400.0,18.2061,18.27,18.0875,18.0966,470400.0
2014-12-16 09:30:00,19.55,19.68,19.44,19.54,694400.0,17.8411,17.9597,17.7407,17.832,694400.0
2014-12-16 09:40:00,19.56,19.78,19.56,19.78,466800.0,17.8502,18.051,17.8502,18.051,466800.0
2014-12-16 09:50:00,19.78,19.81,19.68,19.68,310000.0,18.051,18.0784,17.9597,17.9597,310000.0
2014-12-16 10:00:00,19.68,19.8,19.61,19.62,287600.0,17.9597,18.0693,17.8959,17.905,287600.0
2014-12-16 10:10:00,19.63,19.92,19.58,19.9,396800.0,17.9141,18.1788,17.8685,18.1605,396800.0
2014-12-16 10:20:00,19.86,20.0,19.84,19.98,246800.0,18.124,18.2518,18.1058,18.2335,246800.0
2014-12-16 10:30:00,19.98,19.99,19.85,19.9,250400.0,18.2335,18.2426,18.1149,18.1605,250400.0
2014-12-16 10:40:00,19.92,19.96,19.8,19.9,101600.0,18.1788,18.2153,18.0693,18.1605,101600.0
2014-12-16 10:50:00,19.88,20.15,19.88,20.13,373600.0,18.1423,18.3887,18.1423,18.3704,373600.0
2014-12-16 11:00:00,20.13,20.16,20.04,20.04,202400.0,18.3704,18.3978,18.2883,18.2883,202400.0
2014-12-16 11:10:00,20.04,20.3,20.03,20.29,180400.0,18.2883,18.5255,18.2791,18.5164,180400.0
2014-12-16 11:20:00,20.28,20.64,20.28,20.57,702800.0,18.5073,18.8358,18.5073,18.7719,702800.0
2014-12-16 11:30:00,20.58,20.7,20.52,20.53,303200.0,18.7811,18.8906,18.7263,18.7354,303200.0
2014-12-16 11:40:00,20.52,20.57,20.5,20.5,315600.0,18.7263,18.7719,18.7081,18.7081,315600.0
2014-12-16 11:50:00,20.5,20.53,20.37,20.38,144400.0,18.7081,18.7354,18.5894,18.5986,144400.0
2014-12-16 12:00:00,20.43,20.43,20.33,20.36,62000.0,18.6442,18.6442,18.5529,18.5803,62000.0
2014-12-16 12:10:00,20.37,20.39,20.3,20.37,43600.0,18.5894,18.6077,18.5255,18.5894,43600.0
2014-12-16 12:20:00,20.34,20.35,20.28,20.3,37600.0,18.5621,18.5712,18.5073,18.5255,37600.0
2014-12-16 12:30:00,20.32,20.4,20.32,20.38,210800.0,18.5438,18.6168,18.5438,18.5986,210800.0
2014-12-16 12:40:00,20.38,20.4,20.17,20.22,247600.0,18.5986,18.6168,18.4069,18.4525,247600.0
2014-12-16 12:50:00,20.24,20.29,20.16,20.16,64800.0,18.4708,18.5164,18.3978,18.3978,64800.0
2014-12-16 13:00:00,20.15,20.23,20.06,20.07,157600.0,18.3887,18.4617,18.3065,18.3157,157600.0
2014-12-16 13:10:00,20.07,20.07,19.85,19.88,310000.0,18.3157,18.3157,18.1149,18.1423,310000.0
2014-12-16 13:20:00,19.88,19.93,19.81,19.89,119600.0,18.1423,18.1879,18.0784,18.1514,119600.0
2014-12-16 13:30:00,19.88,19.95,19.77,19.95,264000.0,18.1423,18.2061,18.0419,18.2061,264000.0
2014-12-16 13:40:00,19.94,20.06,19.92,19.97,291600.0,18.197,18.3065,18.1788,18.2244,291600.0
2014-12-16 13:50:00,20.02,20.1,20.0,20.0,241600.0,18.27,18.343,18.2518,18.2518,241600.0
2014-12-16 14:00:00,20.01,20.13,19.97,20.11,74800.0,18.2609,18.3704,18.2244,18.3522,74800.0
2014-12-16 14:10:00,20.1,20.15,20.0,20.06,81200.0,18.343,18.3887,18.2518,18.3065,81200.0
2014-12-16 14:20:00,20.06,20.1,20.04,20.05,34800.0,18.3065,18.343,18.2883,18.2974,34800.0
2014-12-16 14:30:00,20.08,20.11,19.96,20.0,81600.0,18.3248,18.3522,18.2153,18.2518,81600.0
2014-12-16 14:40:00,20.0,20.06,19.96,19.96,55600.0,18.2518,18.3065,18.2153,18.2153,55600.0
2014-12-16 14:50:00,19.95,19.95,19.81,19.91,144000.0,18.2061,18.2061,18.0784,18.1696,144000.0
2014-12-16 15:00:00,19.9,19.98,19.84,19.92,53200.0,18.1605,18.2335,18.1058,18.1788,53200.0
2014-12-16 15:10:00,19.91,19.91,19.83,19.9,20400.0,18.1696,18.1696,18.0966,18.1605,20400.0
2014-12-16 15:20:00,19.87,19.88,19.72,19.76,170800.0,18.1331,18.1423,17.9962,18.0328,170800.0
2014-12-16 15:30:00,19.74,19.85,19.65,19.67,108400.0,18.0145,18.1149,17.9324,17.9506,108400.0
2014-12-16 15:40:00,19.67,19.67,19.51,19.61,354400.0,17.9506,17.9506,17.8046,17.8959,354400.0
2014-12-16 15:50:00,19.59,19.6,19.34,19.37,558000.0,17.8776,17.8867,17.6495,17.6768,558000.0
2014-12-17 09:30:00,19.52,19.65,19.47,19.65,460000.0,17.8137,17.9324,17.7681,17.9324,460000.0
2014-12-17 09:40:00,19.65,19.82,19.62,19.73,340800.0,17.9324,18.0875,17.905,18.0054,340800.0
2014-12-17 09:50:00,19.72,19.79,19.69,19.77,138000.0,17.9962,18.0601,17.9689,18.0419,138000.0
2014-12-17 10:00:00,19.79,19.81,19.64,19.65,116800.0,18.0601,18.0784,17.9232,17.9324,116800.0
2014-12-17 10:10:00,19.69,19.75,19.63,19.7,166800.0,17.9689,18.0236,17.9141,17.978,166800.0
2014-12-17 10:20:00,19.68,19.68,19.58,19.6,74400.0,17.9597,17.9597,17.8685,17.8867,74400.0
2014-12-17 10:30:00,19.59,19.69,19.54,19.67,144000.0,17.8776,17.9689,17.832,17.9506,144000.0
2014-12-17 10:40:00,19.67,19.79,19.63,19.78,67200.0,17.9506,18.0601,17.9141,18.051,67200.0
2014-12-17 10:50:00,19.76,19.76,19.68,19.68,61200.0,18.0328,18.0328,17.9597,17.9597,61200.0
2014-12-17 11:00:00,19.69,19.77,19.69,19.75,104000.0,17.9689,18.0419,17.9689,18.0236,104000.0
2014-12-17 11:10:00,19.76,19.8,19.7,19.8,33200.0,18.0328,18.0693,17.978,18.0693,33200.0
2014-12-17 11:20:00,19.81,19.92,19.79,19.88,123200.0,18.0784,18.1788,18.0601,18.1423,123200.0
2014-12-17 11:30:00,19.88,20.01,19.82,20.01,142000.0,18.1423,18.2609,18.0875,18.2609,142000.0
2014-12-17 11:40:00,20.01,20.06,20.0,20.02,161600.0,18.2609,18.3065,18.2518,18.27,161600.0
2014-12-17 11:50:00,20.01,20.17,19.99,20.14,168800.0,18.2609,18.4069,18.2426,18.3795,168800.0
2014-12-17 12:00:00,20.15,20.15,20.02,20.08,93600.0,18.3887,18.3887,18.27,18.3248,93600.0
2014-12-17 12:10:00,20.06,20.06,19.99,19.99,76400.0,18.3065,18.3065,18.2426,18.2426,76400.0
2014-12-17 12:20:00,20.0,20.0,19.88,19.88,144400.0,18.2518,18.2518,18.1423,18.1423,144400.0
2014-12-17 12:30:00,19.89,19.97,19.89,19.91,19600.0,18.1514,18.2244,18.1514,18.1696,19600.0
2014-12-17 12:40:00,19.88,19.89,19.85,19.89,113600.0,18.1423,18.1514,18.1149,18.1514,113600.0
2014-12-17 12:50:00,19.9,20.0,19.9,19.96,62400.0,18.1605,18.2518,18.1605,18.2153,62400.0
2014-12-17 13:00:00,19.97,19.99,19.94,19.98,50400.0,18.2244,18.2426,18.197,18.2335,50400.0
2014-12-17 13:10:00,19.99,19.99,19.93,19.98,40800.0,18.2426,18.2426,18.1879,18.2335,40800.0
2014-12-17 13:20:00,19.99,20.0,19.94,19.97,40000.0,18.2426,18.2518,18.197,18.2244,40000.0
2014-12-17 13:30:00,19.99,20.04,19.98,20.01,125200.0,18.2426,18.2883,18.2335,18.2609,125200.0
2014-12-17 13:40:00,20.02,20.03,19.9,19.95,115600.0,18.27,18.2791,18.1605,18.2061,115600.0
2014-12-17 13:50:00,19.93,20.08,19.92,20.08,110000.0,18.1879,18.3248,18.1788,18.3248,110000.0
2014-12-17 14:00:00,20.04,20.55,20.04,20.34,539600.0,18.2883,18.7537,18.2883,18.5621,539600.0
2014-12-17 14:10:00,20.33,20.52,20.31,20.41,356400.0,18.5529,18.7263,18.5347,18.6259,356400.0
2014-12-17 14:20:00,20.41,20.43,20.3,20.32,192000.0,18.6259,18.6442,18.5255,18.5438,192000.0
2014-12-17 14:30:00,20.34,20.42,20.18,20.37,391200.0,18.5621,18.6351,18.416,18.5894,391200.0
2014-12-17 14:40:00,20.42,20.42,20.06,20.09,516400.0,18.6351,18.6351,18.3065,18.3339,516400.0
2014-12-17 14:50:00,20.08,20.25,20.06,20.1,313200.0,18.3248,18.4799,18.3065,18.343,313200.0
2014-12-17 15:00:00,20.08,20.09,19.91,20.02,240400.0,18.3248,18.3339,18.1696,18.27,240400.0
2014-12-17 15:10:00,20.0,20.29,20.0,20.28,190000.0,18.2518,18.5164,18.2518,18.5073,190000.0
2014-12-17 15:20:00,20.28,20.49,20.18,20.46,226000.0,18.5073,18.6989,18.416,18.6716,226000.0
2014-12-17 15:30:00,20.44,20.52,20.38,20.45,165200.0,18.6533,18.7263,18.5986,18.6624,165200.0
2014-12-17 15:40:00,20.47,20.65,20.47,20.59,374400.0,18.6807,18.845,18.6807,18.7902,374400.0
2014-12-17 15:50:00,20.6,20.6,20.44,20.53,761200.0,18.7993,18.7993,18.6533,18.7354,761200.0
2014-12-18 09:30:00,21.41,21.45,21.23,21.34,1166400.0,19.5385,19.575,19.3743,19.4746,1166400.0
2014-12-18 09:40:00,21.33,21.39,21.3,21.34,775600.0,19.4655,19.5203,19.4381,19.4746,775600.0
2014-12-18 09:50:00,21.34,21.49,21.33,21.49,326400.0,19.4746,19.6115,19.4655,19.6115,326400.0
2014-12-18 10:00:00,21.48,21.57,21.42,21.53,367200.0,19.6024,19.6845,19.5476,19.648,367200.0
2014-12-18 10:10:00,21.54,21.58,21.48,21.48,210000.0,19.6572,19.6937,19.6024,19.6024,210000.0
2014-12-18 10:20:00,21.48,21.5,21.42,21.44,220800.0,19.6024,19.6207,19.5476,19.5659,220800.0
2014-12-18 10:30:00,21.45,21.46,21.33,21.34,337200.0,19.575,19.5842,19.4655,19.4746,337200.0
2014-12-18 10:40:00,21.36,21.43,21.34,21.41,276800.0,19.4929,19.5568,19.4746,19.5385,276800.0
2014-12-18 10:50:00,21.42,21.43,21.35,21.35,129200.0,19.5476,19.5568,19.4838,19.4838,129200.0
2014-12-18 11:00:00,21.33,21.34,21.17,21.19,215600.0,19.4655,19.4746,19.3195,19.3378,215600.0
2014-12-18 11:10:00,21.19,21.31,21.15,21.31,204400.0,19.3378,19.4473,19.3012,19.4473,204400.0
2014-12-18 11:20:00,21.31,21.38,21.28,21.29,144000.0,19.4473,19.5111,19.4199,19.429,144000.0
2014-12-18 11:30:00,21.32,21.36,21.26,21.34,201600.0,19.4564,19.4929,19.4016,19.4746,201600.0
2014-12-18 11:40:00,21.33,21.37,21.31,21.34,124400.0,19.4655,19.502,19.4473,19.4746,124400.0
2014-12-18 11:50:00,21.34,21.47,21.32,21.46,127200.0,19.4746,19.5933,19.4564,19.5842,127200.0
2014-12-18 12:00:00,21.45,21.5,21.42,21.48,121600.0,19.575,19.6207,19.5476,19.6024,121600.0
2014-12-18 12:10:00,21.48,21.52,21.47,21.51,61600.0,19.6024,19.6389,19.5933,19.6298,61600.0
2014-12-18 12:20:00,21.5,21.5,21.42,21.48,91600.0,19.6207,19.6207,19.5476,19.6024,91600.0
2014-12-18 12:30:00,21.48,21.52,21.46,21.52,156400.0,19.6024,19.6389,19.5842,19.6389,156400.0
2014-12-18 12:40:00,21.5,21.6,21.49,21.6,90800.0,19.6207,19.7119,19.6115,19.7119,90800.0
2014-12-18 12:50:00,21.6,21.62,21.57,21.61,73200.0,19.7119,19.7302,19.6845,19.721,73200.0
2014-12-18 13:00:00,21.61,21.61,21.55,21.56,102800.0,19.721,19.721,19.6663,19.6754,102800.0
2014-12-18 13:10:00,21.55,21.56,21.52,21.56,112000.0,19.6663,19.6754,19.6389,19.6754,112000.0
2014-12-18 13:20:00,21.57,21.64,21.57,21.62,130800.0,19.6845,19.7484,19.6845,19.7302,130800.0
2014-12-18 13:30:00,21.62,21.65,21.61,21.63,97200.0,19.7302,19.7575,19.721,19.7393,97200.0
2014-12-18 13:40:00,21.61,21.63,21.59,21.6,100000.0,19.721,19.7393,19.7028,19.7119,100000.0
2014-12-18 13:50:00,21.6,21.63,21.6,21.61,97200.0,19.7119,19.7393,19.7119,19.721,97200.0
2014-12-18 14:00:00,21.61,21.62,21.5,21.52,87600.0,19.721,19.7302,19.6207,19.6389,87600.0
2014-12-18 14:10:00,21.52,21.59,21.52,21.59,86400.0,19.6389,19.7028,19.6389,19.7028,86400.0
2014-12-18 14:20:00,21.58,21.59,21.48,21.48,93600.0,19.6937,19.7028,19.6024,19.6024,93600.0
2014-12-18 14:30:00,21.48,21.59,21.45,21.57,183200.0,19.6024,19.7028,19.575,19.6845,183200.0
2014-12-18 14:40:00,21.55,21.58,21.48,21.49,44000.0,19.6663,19.6937,19.6024,19.6115,44000.0
2014-12-18 14:50:00,21.49,21.61,21.48,21.6,43200.0,19.6115,19.721,19.6024,19.7119,43200.0
2014-12-18 15:00:00,21.58,21.69,21.57,21.65,183600.0,19.6937,19.794,19.6845,19.7575,183600.0
2014-12-18 15:10:00,21.66,21.73,21.66,21.7,170000.0,19.7667,19.8306,19.7667,19.8032,170000.0
2014-12-18 15:20:00,21.69,21.71,21.64,21.69,194400.0,19.794,19.8123,19.7484,19.794,194400.0
2014-12-18 15:30:00,21.7,21.75,21.7,21.75,348800.0,19.8032,19.8488,19.8032,19.8488,348800.0
2014-12-18 15:40:00,21.75,21.82,21.75,21.81,226800.0,19.8488,19.9127,19.8488,19.9036,226800.0
2014-12-18 15:50:00,21.81,22.03,21.81,22.01,823200.0,19.9036,20.1043,19.9036,20.0861,823200.0
2014-12-19 09:30:00,22.25,22.31,22.09,22.16,376000.0,20.3051,20.3599,20.1591,20.223,376000.0
2014-12-19 09:40:00,22.13,22.13,22.01,22.1,207200.0,20.1956,20.1956,20.0861,20.1682,207200.0
2014-12-19 09:50:00,22.11,22.2,22.03,22.2,252400.0,20.1773,20.2595,20.1043,20.2595,252400.0
2014-12-19 10:00:00,22.22,22.33,22.13,22.32,301600.0,20.2777,20.3781,20.1956,20.369,301600.0
2014-12-19 10:10:00,22.31,22.31,22.25,22.25,82000.0,20.3599,20.3599,20.3051,20.3051,82000.0
2014-12-19 10:20:00,22.25,22.28,22.18,22.28,200000.0,20.3051,20.3325,20.2412,20.3325,200000.0
2014-12-19 10:30:00,22.28,22.29,22.17,22.18,90400.0,20.3325,20.3416,20.2321,20.2412,90400.0
2014-12-19 10:40:00,22.18,22.28,22.13,22.13,87600.0,20.2412,20.3325,20.1956,20.1956,87600.0
2014-12-19 10:50:00,22.13,22.23,22.12,22.23,61200.0,20.1956,20.2868,20.1865,20.2868,61200.0
2014-12-19 11:00:00,22.22,22.22,22.15,22.18,44000.0,20.2777,20.2777,20.2138,20.2412,44000.0
2014-12-19 11:10:00,22.16,22.23,22.16,22.19,57600.0,20.223,20.2868,20.223,20.2503,57600.0
2014-12-19 11:20:00,22.18,22.27,22.18,22.22,124400.0,20.2412,20.3233,20.2412,20.2777,124400.0
2014-12-19 11:30:00,22.21,22.23,22.17,22.19,158400.0,20.2686,20.2868,20.2321,20.2503,158400.0
2014-12-19 11:40:00,22.2,22.22,22.17,22.18,48000.0,20.2595,20.2777,20.2321,20.2412,48000.0
2014-12-19 11:50:00,22.17,22.2,22.16,22.17,106000.0,20.2321,20.2595,20.223,20.2321,106000.0
2014-12-19 12:00:00,22.16,22.16,22.08,22.11,152400.0,20.223,20.223,20.15,20.1773,152400.0
2014-12-19 12:10:00,22.11,22.14,22.1,22.12,64000.0,20.1773,20.2047,20.1682,20.1865,64000.0
2014-12-19 12:20:00,22.1,22.11,22.04,22.07,62800.0,20.1682,20.1773,20.1135,20.1408,62800.0
2014-12-19 12:30:00,22.07,22.11,22.05,22.1,39600.0,20.1408,20.1773,20.1226,20.1682,39600.0
2014-12-19 12:40:00,22.09,22.14,22.09,22.14,30400.0,20.1591,20.2047,20.1591,20.2047,30400.0
2014-12-19 12:50:00,22.13,22.18,22.13,22.14,66800.0,20.1956,20.2412,20.1956,20.2047,66800.0
2014-12-19 13:00:00,22.11,22.13,22.1,22.11,28800.0,20.1773,20.1956,20.1682,20.1773,28800.0
2014-12-19 13:10:00,22.1,22.13,22.1,22.13,8800.0,20.1682,20.1956,20.1682,20.1956,8800.0
2014-12-19 13:20:00,22.13,22.18,22.11,22.17,100400.0,20.1956,20.2412,20.1773,20.2321,100400.0
2014-12-19 13:30:00,22.18,22.2,22.16,22.16,98400.0,20.2412,20.2595,20.223,20.223,98400.0
2014-12-19 13:40:00,22.15,22.2,22.15,22.18,17200.0,20.2138,20.2595,20.2138,20.2412,17200.0
2014-12-19 13:50:00,22.19,22.21,22.17,22.18,14000.0,20.2503,20.2686,20.2321,20.2412,14000.0
2014-12-19 14:00:00,22.2,22.28,22.18,22.27,56400.0,20.2595,20.3325,20.2412,20.3233,56400.0
2014-12-19 14:10:00,22.28,22.3,22.24,22.25,97600.0,20.3325,20.3507,20.296,20.3051,97600.0
2014-12-19 14:20:00,22.23,22.27,22.23,22.27,42800.0,20.2868,20.3233,20.2868,20.3233,42800.0
2014-12-19 14:30:00,22.26,22.3,22.26,22.27,36400.0,20.3142,20.3507,20.3142,20.3233,36400.0
2014-12-19 14:40:00,22.28,22.4,22.28,22.38,150400.0,20.3325,20.442,20.3325,20.4237,150400.0
2014-12-19 14:50:00,22.39,22.5,22.39,22.48,146400.0,20.4329,20.5332,20.4329,20.515,146400.0
2014-12-19 15:00:00,22.5,22.5,22.39,22.45,230800.0,20.5332,20.5332,20.4329,20.4876,230800.0
2014-12-19 15:10:00,22.42,22.49,22.35,22.46,208000.0,20.4602,20.5241,20.3964,20.4967,208000.0
2014-12-19 15:20:00,22.45,22.49,22.43,22.49,90000.0,20.4876,20.5241,20.4694,20.5241,90000.0
2014-12-19 15:30:00,22.49,22.56,22.48,22.52,212000.0,20.5241,20.588,20.515,20.5515,212000.0
2014-12-19 15:40:00,22.52,22.55,22.41,22.41,210800.0,20.5515,20.5789,20.4511,20.4511,210800.0
2014-12-19 15:50:00,22.41,22.42,22.29,22.29,431200.0,20.4511,20.4602,20.3416,20.3416,431200.0
2014-12-22 09:30:00,22.38,22.45,22.32,22.34,302400.0,20.4237,20.4876,20.369,20.3872,302400.0
2014-12-22 09:40:00,22.34,22.43,22.3,22.41,158400.0,20.3872,20.4694,20.3507,20.4511,158400.0
2014-12-22 09:50:00,22.41,22.43,22.35,22.37,59200.0,20.4511,20.4694,20.3964,20.4146,59200.0
2014-12-22 10:00:00,22.37,22.41,22.3,22.37,57200.0,20.4146,20.4511,20.3507,20.4146,57200.0
2014-12-22 10:10:00,22.36,22.45,22.35,22.4,57600.0,20.4055,20.4876,20.3964,20.442,57600.0
2014-12-22 10:20:00,22.41,22.45,22.38,22.44,84800.0,20.4511,20.4876,20.4237,20.4785,84800.0
2014-12-22 10:30:00,22.42,22.44,22.38,22.39,64000.0,20.4602,20.4785,20.4237,20.4329,64000.0
2014-12-22 10:40:00,22.36,22.39,22.36,22.37,44800.0,20.4055,20.4329,20.4055,20.4146,44800.0
2014-12-22 10:50:00,22.38,22.42,22.38,22.39,24400.0,20.4237,20.4602,20.4237,20.4329,24400.0
2014-12-22 11:00:00,22.38,22.38,22.29,22.31,109200.0,20.4237,20.4237,20.3416,20.3599,109200.0
2014-12-22 11:10:00,22.31,22.35,22.3,22.34,419200.0,20.3599,20.3964,20.3507,20.3872,419200.0
2014-12-22 11:20:00,22.34,22.39,22.31,22.38,32000.0,20.3872,20.4329,20.3599,20.4237,32000.0
2014-12-22 11:30:00,22.39,22.4,22.35,22.35,37600.0,20.4329,20.442,20.3964,20.3964,37600.0
2014-12-22 11:40:00,22.34,22.34,22.31,22.33,15600.0,20.3872,20.3872,20.3599,20.3781,15600.0
2014-12-22 11:50:00,22.32,22.33,22.29,22.32,22400.0,20.369,20.3781,20.3416,20.369,22400.0
2014-12-22 12:00:00,22.32,22.36,22.31,22.36,9200.0,20.369,20.4055,20.3599,20.4055,9200.0
2014-12-22 12:10:00,22.35,22.35,22.34,22.35,37600.0,20.3964,20.3964,20.3872,20.3964,37600.0
2014-12-22 12:20:00,22.33,22.36,22.33,22.34,53600.0,20.3781,20.4055,20.3781,20.3872,53600.0
2014-12-22 12:30:00,22.34,22.36,22.31,22.33,60800.0,20.3872,20.4055,20.3599,20.3781,60800.0
2014-12-22 12:40:00,22.34,22.36,22.34,22.36,12000.0,20.3872,20.4055,20.3872,20.4055,12000.0
2014-12-22 12:50:00,22.37,22.42,22.36,22.4,44400.0,20.4146,20.4602,20.4055,20.442,44400.0
2014-12-22 13:00:00,22.4,22.42,22.39,22.42,51600.0,20.442,20.4602,20.4329,20.4602,51600.0
2014-12-22 13:10:00,22.42,22.46,22.42,22.43,108400.0,20.4602,20.4967,20.4602,20.4694,108400.0
2014-12-22 13:20:00,22.43,22.45,22.41,22.43,59600.0,20.4694,20.4876,20.4511,20.4694,59600.0
2014-12-22 13:30:00,22.42,22.43,22.41,22.43,45200.0,20.4602,20.4694,20.4511,20.4694,45200.0
2014-12-22 13:40:00,22.42,22.45,22.41,22.45,34400.0,20.4602,20.4876,20.4511,20.4876,34400.0
2014-12-22 13:50:00,22.45,22.45,22.41,22.45,88000.0,20.4876,20.4876,20.4511,20.4876,88000.0
2014-12-22 14:00:00,22.45,22.5,22.43,22.49,113200.0,20.4876,20.5332,20.4694,20.5241,113200.0
2014-12-22 14:10:00,22.49,22.51,22.46,22.47,101200.0,20.5241,20.5424,20.4967,20.5059,101200.0
2014-12-22 14:20:00,22.47,22.48,22.46,22.46,41600.0,20.5059,20.515,20.4967,20.4967,41600.0
2014-12-22 14:30:00,22.49,22.49,22.42,22.43,36800.0,20.5241,20.5241,20.4602,20.4694,36800.0
2014-12-22 14:40:00,22.43,22.45,22.42,22.45,28000.0,20.4694,20.4876,20.4602,20.4876,28000.0
2014-12-22 14:50:00,22.45,22.47,22.44,22.46,50400.0,20.4876,20.5059,20.4785,20.4967,50400.0
2014-12-22 15:00:00,22.46,22.5,22.46,22.5,26800.0,20.4967,20.5332,20.4967,20.5332,26800.0
2014-12-22 15:10:00,22.5,22.51,22.49,22.5,162400.0,20.5332,20.5424,20.5241,20.5332,162400.0
2014-12-22 15:20:00,22.51,22.57,22.51,22.55,158000.0,20.5424,20.5971,20.5424,20.5789,158000.0
2014-12-22 15:30:00,22.55,22.58,22.53,22.56,102800.0,20.5789,20.6063,20.5606,20.588,102800.0
2014-12-22 15:40:00,22.56,22.59,22.51,22.58,155200.0,20.588,20.6154,20.5424,20.6063,155200.0
2014-12-22 15:50:00,22.56,22.6,22.49,22.6,296000.0,20.588,20.6245,20.5241,20.6245,296000.0
2014-12-23 09:30:00,22.84,22.85,22.76,22.79,346800.0,20.8435,20.8526,20.7705,20.7979,346800.0
2014-12-23 09:40:00,22.78,22.81,22.71,22.74,231600.0,20.7888,20.8161,20.7249,20.7523,231600.0
2014-12-23 09:50:00,22.74,22.78,22.71,22.75,191600.0,20.7523,20.7888,20.7249,20.7614,191600.0
2014-12-23 10:00:00,22.74,22.83,22.73,22.79,206800.0,20.7523,20.8344,20.7431,20.7979,206800.0
2014-12-23 10:10:00,22.79,22.79,22.67,22.72,193200.0,20.7979,20.7979,20.6884,20.734,193200.0
2014-12-23 10:20:00,22.73,22.78,22.71,22.75,122800.0,20.7431,20.7888,20.7249,20.7614,122800.0
2014-12-23 10:30:00,22.75,22.75,22.65,22.66,94000.0,20.7614,20.7614,20.6701,20.6793,94000.0
2014-12-23 10:40:00,22.65,22.68,22.61,22.66,145200.0,20.6701,20.6975,20.6336,20.6793,145200.0
2014-12-23 10:50:00,22.66,22.73,22.64,22.73,160400.0,20.6793,20.7431,20.661,20.7431,160400.0
2014-12-23 11:00:00,22.73,22.75,22.71,22.72,56400.0,20.7431,20.7614,20.7249,20.734,56400.0
2014-12-23 11:10:00,22.72,22.77,22.71,22.77,88000.0,20.734,20.7796,20.7249,20.7796,88000.0
2014-12-23 11:20:00,22.76,22.77,22.74,22.76,80800.0,20.7705,20.7796,20.7523,20.7705,80800.0
2014-12-23 11:30:00,22.75,22.78,22.73,22.75,84000.0,20.7614,20.7888,20.7431,20.7614,84000.0
2014-12-23 11:40:00,22.76,22.77,22.74,22.77,92800.0,20.7705,20.7796,20.7523,20.7796,92800.0
2014-12-23 11:50:00,22.77,22.77,22.73,22.73,55200.0,20.7796,20.7796,20.7431,20.7431,55200.0
2014-12-23 12:00:00,22.73,22.74,22.71,22.73,129200.0,20.7431,20.7523,20.7249,20.7431,129200.0
2014-12-23 12:10:00,22.72,22.75,22.71,22.75,71600.0,20.734,20.7614,20.7249,20.7614,71600.0
2014-12-23 12:20:00,22.75,22.77,22.72,22.73,138400.0,20.7614,20.7796,20.734,20.7431,138400.0
2014-12-23 12:30:00,22.73,22.75,22.7,22.75,26400.0,20.7431,20.7614,20.7158,20.7614,26400.0
2014-12-23 12:40:00,22.75,22.78,22.73,22.78,56800.0,20.7614,20.7888,20.7431,20.7888,56800.0
2014-12-23 12:50:00,22.77,22.78,22.75,22.77,31600.0,20.7796,20.7888,20.7614,20.7796,31600.0
2014-12-23 13:00:00,22.77,22.78,22.75,22.78,28800.0,20.7796,20.7888,20.7614,20.7888,28800.0
2014-12-23 13:10:00,22.77,22.81,22.77,22.8,91600.0,20.7796,20.8161,20.7796,20.807,91600.0
2014-12-23 13:20:00,22.8,22.8,22.78,22.79,55600.0,20.807,20.807,20.7888,20.7979,55600.0
2014-12-23 13:30:00,22.79,22.79,22.76,22.76,62400.0,20.7979,20.7979,20.7705,20.7705,62400.0
2014-12-23 13:40:00,22.77,22.81,22.76,22.81,132800.0,20.7796,20.8161,20.7705,20.8161,132800.0
2014-12-23 13:50:00,22.8,22.81,22.78,22.79,49200.0,20.807,20.8161,20.7888,20.7979,49200.0
2014-12-23 14:00:00,22.78,22.8,22.75,22.76,38400.0,20.7888,20.807,20.7614,20.7705,38400.0
2014-12-23 14:10:00,22.76,22.79,22.76,22.77,45600.0,20.7705,20.7979,20.7705,20.7796,45600.0
2014-12-23 14:20:00,22.77,22.8,22.77,22.8,13600.0,20.7796,20.807,20.7796,20.807,13600.0
2014-12-23 14:30:00,22.8,22.84,22.8,22.83,123200.0,20.807,20.8435,20.807,20.8344,123200.0
2014-12-23 14:40:00,22.83,22.85,22.83,22.85,48000.0,20.8344,20.8526,20.8344,20.8526,48000.0
2014-12-23 14:50:00,22.85,22.85,22.8,22.8,66400.0,20.8526,20.8526,20.807,20.807,66400.0
2014-12-23 15:00:00,22.8,22.82,22.79,22.81,75600.0,20.807,20.8253,20.7979,20.8161,75600.0
2014-12-23 15:10:00,22.82,22.82,22.79,22.8,35600.0,20.8253,20.8253,20.7979,20.807,35600.0
2014-12-23 15:20:00,22.8,22.8,22.73,22.75,57200.0,20.807,20.807,20.7431,20.7614,57200.0
2014-12-23 15:30:00,22.73,22.78,22.72,22.75,66400.0,20.7431,20.7888,20.734,20.7614,66400.0
2014-12-23 15:40:00,22.76,22.77,22.73,22.76,138800.0,20.7705,20.7796,20.7431,20.7705,138800.0
2014-12-23 15:50:00,22.77,22.78,22.68,22.7,254000.0,20.7796,20.7888,20.6975,20.7158,254000.0
2014-12-24 09:30:00,22.79,22.82,22.76,22.79,146000.0,20.7979,20.8253,20.7705,20.7979,146000.0
2014-12-24 09:40:00,22.79,22.79,22.74,22.78,96800.0,20.7979,20.7979,20.7523,20.7888,96800.0
2014-12-24 09:50:00,22.79,22.82,22.75,22.79,36400.0,20.7979,20.8253,20.7614,20.7979,36400.0
2014-12-24 10:00:00,22.79,22.8,22.77,22.78,40800.0,20.7979,20.807,20.7796,20.7888,40800.0
2014-12-24 10:10:00,22.78,22.81,22.77,22.81,56400.0,20.7888,20.8161,20.7796,20.8161,56400.0
2014-12-24 10:20:00,22.81,22.82,22.8,22.82,54400.0,20.8161,20.8253,20.807,20.8253,54400.0
2014-12-24 10:30:00,22.81,22.82,22.8,22.82,41600.0,20.8161,20.8253,20.807,20.8253,41600.0
2014-12-24 10:40:00,22.82,22.83,22.81,22.82,20800.0,20.8253,20.8344,20.8161,20.8253,20800.0
2014-12-24 10:50:00,22.82,22.84,22.82,22.83,26800.0,20.8253,20.8435,20.8253,20.8344,26800.0
2014-12-24 11:00:00,22.83,22.87,22.82,22.86,113600.0,20.8344,20.8709,20.8253,20.8618,113600.0
2014-12-24 11:10:00,22.87,22.87,22.84,22.86,33200.0,20.8709,20.8709,20.8435,20.8618,33200.0
2014-12-24 11:20:00,22.86,22.88,22.86,22.88,26400.0,20.8618,20.88,20.8618,20.88,26400.0
2014-12-24 11:30:00,22.88,22.88,22.83,22.83,46400.0,20.88,20.88,20.8344,20.8344,46400.0
2014-12-24 11:40:00,22.83,22.84,22.82,22.84,10000.0,20.8344,20.8435,20.8253,20.8435,10000.0
2014-12-24 11:50:00,22.84,22.85,22.84,22.85,23600.0,20.8435,20.8526,20.8435,20.8526,23600.0
2014-12-24 12:00:00,22.84,22.85,22.84,22.85,12400.0,20.8435,20.8526,20.8435,20.8526,12400.0
2014-12-24 12:10:00,22.86,22.88,22.84,22.85,28400.0,20.8618,20.88,20.8435,20.8526,28400.0
2014-12-24 12:20:00,22.85,22.87,22.84,22.84,9600.0,20.8526,20.8709,20.8435,20.8435,9600.0
2014-12-24 12:30:00,22.85,22.86,22.8,22.82,63200.0,20.8526,20.8618,20.807,20.8253,63200.0
2014-12-24 12:40:00,22.82,22.82,22.79,22.82,17600.0,20.8253,20.8253,20.7979,20.8253,17600.0
2014-12-24 12:50:00,22.81,22.82,22.68,22.71,202400.0,20.8161,20.8253,20.6975,20.7249,202400.0
2014-12-26 09:30:00,22.87,22.96,22.85,22.92,137200.0,20.8709,20.953,20.8526,20.9165,137200.0
2014-12-26 09:40:00,22.92,22.97,22.91,22.97,40400.0,20.9165,20.9622,20.9074,20.9622,40400.0
2014-12-26 09:50:00,22.99,23.0,22.95,22.97,94000.0,20.9804,20.9895,20.9439,20.9622,94000.0
2014-12-26 10:00:00,22.99,23.02,22.97,22.98,86000.0,20.9804,21.0078,20.9622,20.9713,86000.0
2014-12-26 10:10:00,22.98,23.0,22.94,22.97,120800.0,20.9713,20.9895,20.9348,20.9622,120800.0
2014-12-26 10:20:00,22.96,22.97,22.95,22.96,9200.0,20.953,20.9622,20.9439,20.953,9200.0
2014-12-26 10:30:00,22.96,22.96,22.95,22.95,12800.0,20.953,20.953,20.9439,20.9439,12800.0
2014-12-26 10:40:00,22.95,22.98,22.93,22.98,15200.0,20.9439,20.9713,20.9257,20.9713,15200.0
2014-12-26 10:50:00,22.98,22.99,22.97,22.98,14000.0,20.9713,20.9804,20.9622,20.9713,14000.0
2014-12-26 11:00:00,22.99,23.0,22.97,22.98,59600.0,20.9804,20.9895,20.9622,20.9713,59600.0
2014-12-26 11:10:00,22.97,22.98,22.96,22.97,10800.0,20.9622,20.9713,20.953,20.9622,10800.0
2014-12-26 11:20:00,22.98,22.98,22.97,22.97,9200.0,20.9713,20.9713,20.9622,20.9622,9200.0
2014-12-26 11:30:00,22.96,22.99,22.96,22.98,20800.0,20.953,20.9804,20.953,20.9713,20800.0
2014-12-26 11:40:00,22.98,22.98,22.97,22.97,10800.0,20.9713,20.9713,20.9622,20.9622,10800.0
2014-12-26 11:50:00,22.97,22.98,22.97,22.98,11600.0,20.9622,20.9713,20.9622,20.9713,11600.0
2014-12-26 12:00:00,22.97,22.97,22.95,22.95,14800.0,20.9622,20.9622,20.9439,20.9439,14800.0
2014-12-26 12:10:00,22.94,22.95,22.91,22.95,58000.0,20.9348,20.9439,20.9074,20.9439,58000.0
2014-12-26 12:20:00,22.96,22.97,22.94,22.94,7200.0,20.953,20.9622,20.9348,20.9348,7200.0
2014-12-26 12:30:00,22.95,22.96,22.94,22.94,9200.0,20.9439,20.953,20.9348,20.9348,9200.0
2014-12-26 12:40:00,22.95,22.96,22.94,22.96,16000.0,20.9439,20.953,20.9348,20.953,16000.0
2014-12-26 12:50:00,22.96,22.98,22.96,22.98,64000.0,20.953,20.9713,20.953,20.9713,64000.0
2014-12-26 13:00:00,22.98,22.99,22.98,22.98,8000.0,20.9713,20.9804,20.9713,20.9713,8000.0
2014-12-26 13:10:00,22.99,23.0,22.98,22.99,16400.0,20.9804,20.9895,20.9713,20.9804,16400.0
2014-12-26 13:20:00,23.0,23.02,23.0,23.0,98000.0,20.9895,21.0078,20.9895,20.9895,98000.0
2014-12-26 13:30:00,23.0,23.01,23.0,23.0,10400.0,20.9895,20.9987,20.9895,20.9895,10400.0
2014-12-26 13:40:00,23.0,23.0,23.0,23.0,12000.0,20.9895,20.9895,20.9895,20.9895,12000.0
2014-12-26 13:50:00,23.0,23.02,23.0,23.01,13600.0,20.9895,21.0078,20.9895,20.9987,13600.0
2014-12-26 14:00:00,23.02,23.05,23.01,23.05,64000.0,21.0078,21.0352,20.9987,21.0352,64000.0
2014-12-26 14:10:00,23.03,23.03,23.0,23.01,16800.0,21.0169,21.0169,20.9895,20.9987,16800.0
2014-12-26 14:20:00,23.0,23.01,23.0,23.0,10800.0,20.9895,20.9987,20.9895,20.9895,10800.0
2014-12-26 14:30:00,23.0,23.04,23.0,23.02,32000.0,20.9895,21.026,20.9895,21.0078,32000.0
2014-12-26 14:40:00,23.01,23.03,23.01,23.01,26800.0,20.9987,21.0169,20.9987,20.9987,26800.0
2014-12-26 14:50:00,23.01,23.03,23.01,23.03,18000.0,20.9987,21.0169,20.9987,21.0169,18000.0
2014-12-26 15:00:00,23.04,23.04,23.02,23.02,19600.0,21.026,21.026,21.0078,21.0078,19600.0
2014-12-26 15:10:00,23.03,23.04,23.02,23.04,36400.0,21.0169,21.026,21.0078,21.026,36400.0
2014-12-26 15:20:00,23.03,23.03,23.0,23.01,84800.0,21.0169,21.0169,20.9895,20.9987,84800.0
2014-12-26 15:30:00,23.01,23.01,22.98,22.98,22800.0,20.9987,20.9987,20.9713,20.9713,22800.0
2014-12-26 15:40:00,23.0,23.01,22.96,22.98,79600.0,20.9895,20.9987,20.953,20.9713,79600.0
2014-12-26 15:50:00,22.97,22.97,22.89,22.91,417600.0,20.9622,20.9622,20.8892,20.9074,417600.0
2014-12-29 09:30:00,22.83,22.93,22.82,22.91,270000.0,20.8344,20.9257,20.8253,20.9074,270000.0
2014-12-29 09:40:00,22.92,23.02,22.92,23.01,155200.0,20.9165,21.0078,20.9165,20.9987,155200.0
2014-12-29 09:50:00,23.0,23.03,23.0,23.02,49200.0,20.9895,21.0169,20.9895,21.0078,49200.0
2014-12-29 10:00:00,23.02,23.05,22.98,23.03,43600.0,21.0078,21.0352,20.9713,21.0169,43600.0
2014-12-29 10:10:00,23.04,23.05,23.01,23.04,34800.0,21.026,21.0352,20.9987,21.026,34800.0
2014-12-29 10:20:00,23.03,23.03,23.0,23.0,92800.0,21.0169,21.0169,20.9895,20.9895,92800.0
2014-12-29 10:30:00,23.0,23.07,23.0,23.05,70400.0,20.9895,21.0534,20.9895,21.0352,70400.0
2014-12-29 10:40:00,23.04,23.06,23.03,23.04,56800.0,21.026,21.0443,21.0169,21.026,56800.0
2014-12-29 10:50:00,23.04,23.06,23.03,23.06,55200.0,21.026,21.0443,21.0169,21.0443,55200.0
2014-12-29 11:00:00,23.06,23.06,23.02,23.06,98000.0,21.0443,21.0443,21.0078,21.0443,98000.0
2014-12-29 11:10:00,23.06,23.07,23.03,23.04,102400.0,21.0443,21.0534,21.0169,21.026,102400.0
2014-12-29 11:20:00,23.03,23.05,23.03,23.05,26000.0,21.0169,21.0352,21.0169,21.0352,26000.0
2014-12-29 11:30:00,23.05,23.07,23.05,23.07,45200.0,21.0352,21.0534,21.0352,21.0534,45200.0
2014-12-29 11:40:00,23.05,23.08,23.05,23.07,56000.0,21.0352,21.0625,21.0352,21.0534,56000.0
2014-12-29 11:50:00,23.08,23.08,23.04,23.05,28800.0,21.0625,21.0625,21.026,21.0352,28800.0
2014-12-29 12:00:00,23.05,23.07,23.03,23.04,30400.0,21.0352,21.0534,21.0169,21.026,30400.0
2014-12-29 12:10:00,23.04,23.04,22.99,23.0,79200.0,21.026,21.026,20.9804,20.9895,79200.0
2014-12-29 12:20:00,23.01,23.03,23.0,23.0,58400.0,20.9987,21.0169,20.9895,20.9895,58400.0
2014-12-29 12:30:00,23.0,23.03,22.99,23.02,41200.0,20.9895,21.0169,20.9804,21.0078,41200.0
2014-12-29 12:40:00,23.03,23.03,23.01,23.01,10800.0,21.0169,21.0169,20.9987,20.9987,10800.0
2014-12-29 12:50:00,23.02,23.03,22.96,22.97,45600.0,21.0078,21.0169,20.953,20.9622,45600.0
2014-12-29 13:00:00,22.97,22.98,22.95,22.96,46400.0,20.9622,20.9713,20.9439,20.953,46400.0
2014-12-29 13:10:00,22.97,23.02,22.96,23.02,60400.0,20.9622,21.0078,20.953,21.0078,60400.0
2014-12-29 13:20:00,23.02,23.04,23.02,23.02,21200.0,21.0078,21.026,21.0078,21.0078,21200.0
2014-12-29 13:30:00,23.02,23.02,23.0,23.01,19200.0,21.0078,21.0078,20.9895,20.9987,19200.0
2014-12-29 13:40:00,23.01,23.02,22.99,22.99,20400.0,20.9987,21.0078,20.9804,20.9804,20400.0
2014-12-29 13:50:00,22.98,22.99,22.97,22.99,60400.0,20.9713,20.9804,20.9622,20.9804,60400.0
2014-12-29 14:00:00,23.0,23.0,22.98,23.0,4800.0,20.9895,20.9895,20.9713,20.9895,4800.0
2014-12-29 14:10:00,23.0,23.01,22.99,22.99,28400.0,20.9895,20.9987,20.9804,20.9804,28400.0
2014-12-29 14:20:00,22.98,23.04,22.98,23.03,62800.0,20.9713,21.026,20.9713,21.0169,62800.0
2014-12-29 14:30:00,23.03,23.04,23.0,23.01,38400.0,21.0169,21.026,20.9895,20.9987,38400.0
2014-12-29 14:40:00,23.02,23.02,23.0,23.02,30400.0,21.0078,21.0078,20.9895,21.0078,30400.0
2014-12-29 14:50:00,23.02,23.04,23.01,23.04,28400.0,21.0078,21.026,20.9987,21.026,28400.0
2014-12-29 15:00:00,23.04,23.05,23.02,23.05,61600.0,21.026,21.0352,21.0078,21.0352,61600.0
2014-12-29 15:10:00,23.05,23.05,23.03,23.05,58800.0,21.0352,21.0352,21.0169,21.0352,58800.0
2014-12-29 15:20:00,23.05,23.05,23.03,23.03,128400.0,21.0352,21.0352,21.0169,21.0169,128400.0
2014-12-29 15:30:00,23.03,23.04,23.0,23.01,45200.0,21.0169,21.026,20.9895,20.9987,45200.0
2014-12-29 15:40:00,23.02,23.06,23.02,23.04,139200.0,21.0078,21.0443,21.0078,21.026,139200.0
2014-12-29 15:50:00,23.04,23.04,22.96,23.0,122000.0,21.026,21.026,20.953,20.9895,122000.0
2014-12-30 09:30:00,22.82,22.88,22.8,22.85,339200.0,20.8253,20.88,20.807,20.8526,339200.0
2014-12-30 09:40:00,22.86,22.87,22.83,22.86,114400.0,20.8618,20.8709,20.8344,20.8618,114400.0
2014-12-30 09:50:00,22.84,22.88,22.78,22.8,145600.0,20.8435,20.88,20.7888,20.807,145600.0
2014-12-30 10:00:00,22.78,22.81,22.69,22.77,365200.0,20.7888,20.8161,20.7066,20.7796,365200.0
2014-12-30 10:10:00,22.75,22.79,22.73,22.78,24400.0,20.7614,20.7979,20.7431,20.7888,24400.0
2014-12-30 10:20:00,22.78,22.8,22.75,22.77,46800.0,20.7888,20.807,20.7614,20.7796,46800.0
2014-12-30 10:30:00,22.74,22.75,22.71,22.73,52000.0,20.7523,20.7614,20.7249,20.7431,52000.0
2014-12-30 10:40:00,22.74,22.77,22.73,22.77,54000.0,20.7523,20.7796,20.7431,20.7796,54000.0
2014-12-30 10:50:00,22.78,22.83,22.77,22.81,45600.0,20.7888,20.8344,20.7796,20.8161,45600.0
2014-12-30 11:00:00,22.81,22.83,22.77,22.78,42800.0,20.8161,20.8344,20.7796,20.7888,42800.0
2014-12-30 11:10:00,22.78,22.78,22.72,22.78,43600.0,20.7888,20.7888,20.734,20.7888,43600.0
2014-12-30 11:20:00,22.8,22.81,22.78,22.8,10000.0,20.807,20.8161,20.7888,20.807,10000.0
2014-12-30 11:30:00,22.8,22.8,22.75,22.79,74000.0,20.807,20.807,20.7614,20.7979,74000.0
2014-12-30 11:40:00,22.79,22.79,22.75,22.79,32800.0,20.7979,20.7979,20.7614,20.7979,32800.0
2014-12-30 11:50:00,22.79,22.8,22.78,22.78,16800.0,20.7979,20.807,20.7888,20.7888,16800.0
2014-12-30 12:00:00,22.78,22.8,22.78,22.78,9200.0,20.7888,20.807,20.7888,20.7888,9200.0
2014-12-30 12:10:00,22.78,22.79,22.76,22.76,22400.0,20.7888,20.7979,20.7705,20.7705,22400.0
2014-12-30 12:20:00,22.76,22.76,22.73,22.75,45600.0,20.7705,20.7705,20.7431,20.7614,45600.0
2014-12-30 12:30:00,22.76,22.76,22.74,22.74,60800.0,20.7705,20.7705,20.7523,20.7523,60800.0
2014-12-30 12:40:00,22.74,22.74,22.7,22.73,38800.0,20.7523,20.7523,20.7158,20.7431,38800.0
2014-12-30 12:50:00,22.75,22.75,22.73,22.73,18400.0,20.7614,20.7614,20.7431,20.7431,18400.0
2014-12-30 13:00:00,22.72,22.74,22.71,22.73,90400.0,20.734,20.7523,20.7249,20.7431,90400.0
2014-12-30 13:10:00,22.75,22.77,22.74,22.74,40400.0,20.7614,20.7796,20.7523,20.7523,40400.0
2014-12-30 13:20:00,22.76,22.76,22.71,22.71,12000.0,20.7705,20.7705,20.7249,20.7249,12000.0
2014-12-30 13:30:00,22.71,22.73,22.7,22.7,108400.0,20.7249,20.7431,20.7158,20.7158,108400.0
2014-12-30 13:40:00,22.68,22.68,22.6,22.65,221200.0,20.6975,20.6975,20.6245,20.6701,221200.0
2014-12-30 13:50:00,22.65,22.66,22.64,22.65,32000.0,20.6701,20.6793,20.661,20.6701,32000.0
2014-12-30 14:00:00,22.63,22.65,22.61,22.64,74000.0,20.6519,20.6701,20.6336,20.661,74000.0
2014-12-30 14:10:00,22.64,22.65,22.61,22.62,29200.0,20.661,20.6701,20.6336,20.6428,29200.0
2014-12-30 14:20:00,22.64,22.65,22.62,22.64,51200.0,20.661,20.6701,20.6428,20.661,51200.0
2014-12-30 14:30:00,22.65,22.71,22.64,22.71,69200.0,20.6701,20.7249,20.661,20.7249,69200.0
2014-12-30 14:40:00,22.71,22.73,22.7,22.71,14800.0,20.7249,20.7431,20.7158,20.7249,14800.0
2014-12-30 14:50:00,22.71,22.71,22.67,22.68,2400.0,20.7249,20.7249,20.6884,20.6975,2400.0
2014-12-30 15:00:00,22.69,22.73,22.68,22.72,7600.0,20.7066,20.7431,20.6975,20.734,7600.0
2014-12-30 15:10:00,22.72,22.73,22.69,22.69,16400.0,20.734,20.7431,20.7066,20.7066,16400.0
2014-12-30 15:20:00,22.7,22.71,22.7,22.71,6000.0,20.7158,20.7249,20.7158,20.7249,6000.0
2014-12-30 15:30:00,22.71,22.75,22.69,22.74,200800.0,20.7249,20.7614,20.7066,20.7523,200800.0
2014-12-30 15:40:00,22.75,22.75,22.67,22.7,93200.0,20.7614,20.7614,20.6884,20.7158,93200.0
2014-12-30 15:50:00,22.68,22.68,22.63,22.64,201200.0,20.6975,20.6975,20.6519,20.661,201200.0
2014-12-31 09:30:00,22.75,22.79,22.69,22.73,165200.0,20.7614,20.7979,20.7066,20.7431,165200.0
2014-12-31 09:40:00,22.72,22.73,22.66,22.67,57600.0,20.734,20.7431,20.6793,20.6884,57600.0
2014-12-31 09:50:00,22.67,22.72,22.66,22.69,73600.0,20.6884,20.734,20.6793,20.7066,73600.0
2014-12-31 10:00:00,22.7,22.75,22.69,22.73,68400.0,20.7158,20.7614,20.7066,20.7431,68400.0
2014-12-31 10:10:00,22.73,22.74,22.71,22.74,15600.0,20.7431,20.7523,20.7249,20.7523,15600.0
2014-12-31 10:20:00,22.74,22.76,22.73,22.73,94400.0,20.7523,20.7705,20.7431,20.7431,94400.0
2014-12-31 10:30:00,22.75,22.76,22.75,22.75,12800.0,20.7614,20.7705,20.7614,20.7614,12800.0
2014-12-31 10:40:00,22.77,22.77,22.75,22.77,22000.0,20.7796,20.7796,20.7614,20.7796,22000.0
2014-12-31 10:50:00,22.78,22.82,22.77,22.79,42800.0,20.7888,20.8253,20.7796,20.7979,42800.0
2014-12-31 11:00:00,22.8,22.8,22.78,22.79,34400.0,20.807,20.807,20.7888,20.7979,34400.0
2014-12-31 11:10:00,22.79,22.79,22.72,22.74,42000.0,20.7979,20.7979,20.734,20.7523,42000.0
2014-12-31 11:20:00,22.74,22.77,22.7,22.71,39200.0,20.7523,20.7796,20.7158,20.7249,39200.0
2014-12-31 11:30:00,22.7,22.74,22.7,22.74,33600.0,20.7158,20.7523,20.7158,20.7523,33600.0
2014-12-31 11:40:00,22.74,22.75,22.72,22.75,33600.0,20.7523,20.7614,20.734,20.7614,33600.0
2014-12-31 11:50:00,22.73,22.75,22.72,22.73,18800.0,20.7431,20.7614,20.734,20.7431,18800.0
2014-12-31 12:00:00,22.73,22.74,22.59,22.63,431200.0,20.7431,20.7523,20.6154,20.6519,431200.0
2014-12-31 12:10:00,22.64,22.65,22.61,22.62,35200.0,20.661,20.6701,20.6336,20.6428,35200.0
2014-12-31 12:20:00,22.61,22.62,22.43,22.5,186400.0,20.6336,20.6428,20.4694,20.5332,186400.0
2014-12-31 12:30:00,22.51,22.53,22.45,22.49,75200.0,20.5424,20.5606,20.4876,20.5241,75200.0
2014-12-31 12:40:00,22.46,22.52,22.46,22.49,36400.0,20.4967,20.5515,20.4967,20.5241,36400.0
2014-12-31 12:50:00,22.49,22.5,22.45,22.49,56800.0,20.5241,20.5332,20.4876,20.5241,56800.0
2014-12-31 13:00:00,22.49,22.58,22.46,22.54,25600.0,20.5241,20.6063,20.4967,20.5697,25600.0
2014-12-31 13:10:00,22.55,22.56,22.47,22.51,47200.0,20.5789,20.588,20.5059,20.5424,47200.0
2014-12-31 13:20:00,22.51,22.52,22.49,22.52,11600.0,20.5424,20.5515,20.5241,20.5515,11600.0
2014-12-31 13:30:00,22.52,22.53,22.51,22.53,16800.0,20.5515,20.5606,20.5424,20.5606,16800.0
2014-12-31 13:40:00,22.53,22.58,22.53,22.53,39200.0,20.5606,20.6063,20.5606,20.5606,39200.0
2014-12-31 13:50:00,22.53,22.53,22.44,22.48,64400.0,20.5606,20.5606,20.4785,20.515,64400.0
2014-12-31 14:00:00,22.48,22.48,22.36,22.39,119200.0,20.515,20.515,20.4055,20.4329,119200.0
2014-12-31 14:10:00,22.39,22.41,22.27,22.31,188400.0,20.4329,20.4511,20.3233,20.3599,188400.0
2014-12-31 14:20:00,22.3,22.33,22.23,22.31,162400.0,20.3507,20.3781,20.2868,20.3599,162400.0
2014-12-31 14:30:00,22.31,22.33,22.2,22.2,88400.0,20.3599,20.3781,20.2595,20.2595,88400.0
2014-12-31 14:40:00,22.21,22.24,22.14,22.23,124000.0,20.2686,20.296,20.2047,20.2868,124000.0
2014-12-31 14:50:00,22.22,22.28,22.22,22.22,106000.0,20.2777,20.3325,20.2777,20.2777,106000.0
2014-12-31 15:00:00,22.23,22.23,22.16,22.2,117200.0,20.2868,20.2868,20.223,20.2595,117200.0
2014-12-31 15:10:00,22.2,22.32,22.17,22.32,97600.0,20.2595,20.369,20.2321,20.369,97600.0
2014-12-31 15:20:00,22.31,22.35,22.28,22.3,104000.0,20.3599,20.3964,20.3325,20.3507,104000.0
2014-12-31 15:30:00,22.31,22.32,22.21,22.22,95600.0,20.3599,20.369,20.2686,20.2777,95600.0
2014-12-31 15:40:00,22.21,22.21,22.02,22.02,296000.0,20.2686,20.2686,20.0952,20.0952,296000.0
2014-12-31 15:50:00,22.02,22.08,21.91,21.96,730000.0,20.0952,20.15,19.9948,20.0404,730000.0
2015-01-02 09:30:00,22.22,22.38,22.2,22.36,332400.0,20.2777,20.4237,20.2595,20.4055,332400.0
2015-01-02 09:40:00,22.38,22.38,22.25,22.28,131200.0,20.4237,20.4237,20.3051,20.3325,131200.0
2015-01-02 09:50:00,22.27,22.31,22.22,22.25,125600.0,20.3233,20.3599,20.2777,20.3051,125600.0
2015-01-02 10:00:00,22.25,22.27,22.08,22.09,149200.0,20.3051,20.3233,20.15,20.1591,149200.0
2015-01-02 10:10:00,22.11,22.2,22.04,22.06,102800.0,20.1773,20.2595,20.1135,20.1317,102800.0
2015-01-02 10:20:00,22.06,22.13,22.03,22.1,141200.0,20.1317,20.1956,20.1043,20.1682,141200.0
2015-01-02 10:30:00,22.08,22.11,21.86,21.86,250800.0,20.15,20.1773,19.9492,19.9492,250800.0
2015-01-02 10:40:00,21.86,21.86,21.72,21.84,270800.0,19.9492,19.9492,19.8214,19.9309,270800.0
2015-01-02 10:50:00,21.83,21.92,21.79,21.86,97200.0,19.9218,20.0039,19.8853,19.9492,97200.0
2015-01-02 11:00:00,21.86,21.87,21.72,21.77,173200.0,19.9492,19.9583,19.8214,19.8671,173200.0
2015-01-02 11:10:00,21.77,21.77,21.61,21.69,308000.0,19.8671,19.8671,19.721,19.794,308000.0
2015-01-02 11:20:00,21.65,21.8,21.63,21.77,69600.0,19.7575,19.8944,19.7393,19.8671,69600.0
2015-01-02 11:30:00,21.8,21.82,21.75,21.76,55600.0,19.8944,19.9127,19.8488,19.8579,55600.0
2015-01-02 11:40:00,21.75,21.75,21.68,21.73,65600.0,19.8488,19.8488,19.7849,19.8306,65600.0
2015-01-02 11:50:00,21.69,21.78,21.67,21.76,50400.0,19.794,19.8762,19.7758,19.8579,50400.0
2015-01-02 12:00:00,21.76,21.91,21.75,21.87,117600.0,19.8579,19.9948,19.8488,19.9583,117600.0
2015-01-02 12:10:00,21.88,21.89,21.79,21.83,55200.0,19.9674,19.9766,19.8853,19.9218,55200.0
2015-01-02 12:20:00,21.81,21.83,21.79,21.79,13600.0,19.9036,19.9218,19.8853,19.8853,13600.0
2015-01-02 12:30:00,21.8,21.86,21.79,21.86,20400.0,19.8944,19.9492,19.8853,19.9492,20400.0
2015-01-02 12:40:00,21.86,21.86,21.71,21.73,42800.0,19.9492,19.9492,19.8123,19.8306,42800.0
2015-01-02 12:50:00,21.71,21.79,21.7,21.75,16000.0,19.8123,19.8853,19.8032,19.8488,16000.0
2015-01-02 13:00:00,21.73,21.77,21.72,21.73,10400.0,19.8306,19.8671,19.8214,19.8306,10400.0
2015-01-02 13:10:00,21.73,21.73,21.68,21.68,38400.0,19.8306,19.8306,19.7849,19.7849,38400.0
2015-01-02 13:20:00,21.68,21.74,21.58,21.58,27200.0,19.7849,19.8397,19.6937,19.6937,27200.0
2015-01-02 13:30:00,21.6,21.61,21.52,21.58,63600.0,19.7119,19.721,19.6389,19.6937,63600.0
2015-01-02 13:40:00,21.58,21.6,21.56,21.6,68800.0,19.6937,19.7119,19.6754,19.7119,68800.0
2015-01-02 13:50:00,21.58,21.7,21.56,21.65,86400.0,19.6937,19.8032,19.6754,19.7575,86400.0
2015-01-02 14:00:00,21.67,21.75,21.65,21.74,89200.0,19.7758,19.8488,19.7575,19.8397,89200.0
2015-01-02 14:10:00,21.76,21.79,21.7,21.71,67600.0,19.8579,19.8853,19.8032,19.8123,67600.0
2015-01-02 14:20:00,21.71,21.84,21.71,21.75,174800.0,19.8123,19.9309,19.8123,19.8488,174800.0
2015-01-02 14:30:00,21.77,21.83,21.73,21.82,88800.0,19.8671,19.9218,19.8306,19.9127,88800.0
2015-01-02 14:40:00,21.83,21.87,21.79,21.84,118000.0,19.9218,19.9583,19.8853,19.9309,118000.0
2015-01-02 14:50:00,21.85,21.89,21.79,21.79,43600.0,19.9401,19.9766,19.8853,19.8853,43600.0
2015-01-02 15:00:00,21.81,21.81,21.75,21.79,22800.0,19.9036,19.9036,19.8488,19.8853,22800.0
2015-01-02 15:10:00,21.77,21.77,21.68,21.71,40000.0,19.8671,19.8671,19.7849,19.8123,40000.0
2015-01-02 15:20:00,21.74,21.84,21.74,21.81,44400.0,19.8397,19.9309,19.8397,19.9036,44400.0
2015-01-02 15:30:00,21.83,21.9,21.81,21.86,106800.0,19.9218,19.9857,19.9036,19.9492,106800.0
2015-01-02 15:40:00,21.86,22.03,21.86,22.03,222000.0,19.9492,20.1043,19.9492,20.1043,222000.0
2015-01-02 15:50:00,22.03,22.06,21.91,21.91,294800.0,20.1043,20.1317,19.9948,19.9948,294800.0
2015-01-05 09:30:00,21.51,21.58,21.38,21.41,304400.0,19.6298,19.6937,19.5111,19.5385,304400.0
2015-01-05 09:40:00,21.38,21.46,21.31,21.33,263600.0,19.5111,19.5842,19.4473,19.4655,263600.0
2015-01-05 09:50:00,21.32,21.33,21.17,21.19,272800.0,19.4564,19.4655,19.3195,19.3378,272800.0
2015-01-05 10:00:00,21.18,21.3,21.11,21.22,218400.0,19.3286,19.4381,19.2647,19.3651,218400.0
2015-01-05 10:10:00,21.23,21.25,21.16,21.16,150400.0,19.3743,19.3925,19.3104,19.3104,150400.0
2015-01-05 10:20:00,21.19,21.3,21.16,21.22,56800.0,19.3378,19.4381,19.3104,19.3651,56800.0
2015-01-05 10:30:00,21.2,21.21,21.06,21.1,182000.0,19.3469,19.356,19.2191,19.2556,182000.0
2015-01-05 10:40:00,21.09,21.13,20.98,21.13,274400.0,19.2465,19.283,19.1461,19.283,274400.0
2015-01-05 10:50:00,21.12,21.17,21.07,21.07,115600.0,19.2739,19.3195,19.2282,19.2282,115600.0
2015-01-05 11:00:00,21.06,21.07,21.0,21.01,146400.0,19.2191,19.2282,19.1644,19.1735,146400.0
2015-01-05 11:10:00,21.0,21.04,20.86,20.88,451200.0,19.1644,19.2009,19.0366,19.0549,451200.0
2015-01-05 11:20:00,20.89,20.98,20.89,20.9,157200.0,19.064,19.1461,19.064,19.0731,157200.0
2015-01-05 11:30:00,20.92,20.98,20.88,20.96,82400.0,19.0914,19.1461,19.0549,19.1279,82400.0
2015-01-05 11:40:00,20.96,21.11,20.96,21.06,170800.0,19.1279,19.2647,19.1279,19.2191,170800.0
2015-01-05 11:50:00,21.06,21.1,21.0,21.03,112400.0,19.2191,19.2556,19.1644,19.1917,112400.0
2015-01-05 12:00:00,21.06,21.07,21.0,21.0,27200.0,19.2191,19.2282,19.1644,19.1644,27200.0
2015-01-05 12:10:00,20.99,21.01,20.91,20.93,105200.0,19.1552,19.1735,19.0822,19.1005,105200.0
2015-01-05 12:20:00,20.92,20.95,20.81,20.82,133600.0,19.0914,19.1187,18.991,19.0001,133600.0
2015-01-05 12:30:00,20.8,20.86,20.74,20.86,186000.0,18.9818,19.0366,18.9271,19.0366,186000.0
2015-01-05 12:40:00,20.86,20.89,20.83,20.84,46400.0,19.0366,19.064,19.0092,19.0183,46400.0
2015-01-05 12:50:00,20.85,20.85,20.72,20.78,123200.0,19.0275,19.0275,18.9088,18.9636,123200.0
2015-01-05 13:00:00,20.79,20.83,20.75,20.8,56400.0,18.9727,19.0092,18.9362,18.9818,56400.0
2015-01-05 13:10:00,20.8,20.8,20.7,20.71,119200.0,18.9818,18.9818,18.8906,18.8997,119200.0
2015-01-05 13:20:00,20.71,20.77,20.67,20.74,140000.0,18.8997,18.9545,18.8632,18.9271,140000.0
2015-01-05 13:30:00,20.73,20.87,20.72,20.81,270800.0,18.918,19.0457,18.9088,18.991,270800.0
2015-01-05 13:40:00,20.8,20.85,20.75,20.82,58000.0,18.9818,19.0275,18.9362,19.0001,58000.0
2015-01-05 13:50:00,20.8,20.86,20.78,20.84,94000.0,18.9818,19.0366,18.9636,19.0183,94000.0
2015-01-05 14:00:00,20.81,20.82,20.73,20.75,77200.0,18.991,19.0001,18.918,18.9362,77200.0
2015-01-05 14:10:00,20.76,20.81,20.69,20.71,85600.0,18.9453,18.991,18.8815,18.8997,85600.0
2015-01-05 14:20:00,20.74,20.82,20.72,20.74,204800.0,18.9271,19.0001,18.9088,18.9271,204800.0
2015-01-05 14:30:00,20.72,20.75,20.66,20.7,145600.0,18.9088,18.9362,18.8541,18.8906,145600.0
2015-01-05 14:40:00,20.72,20.75,20.64,20.68,70800.0,18.9088,18.9362,18.8358,18.8723,70800.0
2015-01-05 14:50:00,20.67,20.72,20.62,20.66,162800.0,18.8632,18.9088,18.8176,18.8541,162800.0
2015-01-05 15:00:00,20.65,20.72,20.61,20.68,92000.0,18.845,18.9088,18.8085,18.8723,92000.0
2015-01-05 15:10:00,20.68,20.79,20.68,20.76,86800.0,18.8723,18.9727,18.8723,18.9453,86800.0
2015-01-05 15:20:00,20.76,20.8,20.7,20.74,191600.0,18.9453,18.9818,18.8906,18.9271,191600.0
2015-01-05 15:30:00,20.75,20.78,20.7,20.78,66000.0,18.9362,18.9636,18.8906,18.9636,66000.0
2015-01-05 15:40:00,20.78,20.85,20.75,20.83,164000.0,18.9636,19.0275,18.9362,19.0092,164000.0
2015-01-05 15:50:00,20.83,20.92,20.72,20.75,742400.0,19.0092,19.0914,18.9088,18.9362,742400.0
2015-01-06 09:30:00,20.86,20.95,20.78,20.82,356000.0,19.0366,19.1187,18.9636,19.0001,356000.0
2015-01-06 09:40:00,20.79,20.88,20.73,20.88,140800.0,18.9727,19.0549,18.918,19.0549,140800.0
2015-01-06 09:50:00,20.86,20.92,20.81,20.82,112800.0,19.0366,19.0914,18.991,19.0001,112800.0
2015-01-06 10:00:00,20.82,20.84,20.71,20.75,139600.0,19.0001,19.0183,18.8997,18.9362,139600.0
2015-01-06 10:10:00,20.75,20.99,20.75,20.97,265200.0,18.9362,19.1552,18.9362,19.137,265200.0
2015-01-06 10:20:00,20.96,21.04,20.96,21.02,265600.0,19.1279,19.2009,19.1279,19.1826,265600.0
2015-01-06 10:30:00,20.99,20.99,20.84,20.84,162000.0,19.1552,19.1552,19.0183,19.0183,162000.0
2015-01-06 10:40:00,20.84,20.89,20.64,20.68,232800.0,19.0183,19.064,18.8358,18.8723,232800.0
2015-01-06 10:50:00,20.68,20.74,20.59,20.61,226400.0,18.8723,18.9271,18.7902,18.8085,226400.0
2015-01-06 11:00:00,20.59,20.59,20.43,20.53,482800.0,18.7902,18.7902,18.6442,18.7354,482800.0
2015-01-06 11:10:00,20.55,20.57,20.39,20.43,233600.0,18.7537,18.7719,18.6077,18.6442,233600.0
2015-01-06 11:20:00,20.43,20.46,20.36,20.39,136400.0,18.6442,18.6716,18.5803,18.6077,136400.0
2015-01-06 11:30:00,20.38,20.38,20.22,20.22,330400.0,18.5986,18.5986,18.4525,18.4525,330400.0
2015-01-06 11:40:00,20.24,20.26,20.14,20.22,181200.0,18.4708,18.489,18.3795,18.4525,181200.0
2015-01-06 11:50:00,20.24,20.25,20.15,20.19,241600.0,18.4708,18.4799,18.3887,18.4252,241600.0
2015-01-06 12:00:00,20.17,20.18,19.99,20.07,422400.0,18.4069,18.416,18.2426,18.3157,422400.0
2015-01-06 12:10:00,20.06,20.13,20.02,20.02,198800.0,18.3065,18.3704,18.27,18.27,198800.0
2015-01-06 12:20:00,20.02,20.09,19.94,20.07,217200.0,18.27,18.3339,18.197,18.3157,217200.0
2015-01-06 12:30:00,20.06,20.22,20.04,20.22,122400.0,18.3065,18.4525,18.2883,18.4525,122400.0
2015-01-06 12:40:00,20.23,20.24,20.1,20.15,178800.0,18.4617,18.4708,18.343,18.3887,178800.0
2015-01-06 12:50:00,20.16,20.26,20.16,20.23,94000.0,18.3978,18.489,18.3978,18.4617,94000.0
2015-01-06 13:00:00,20.23,20.23,20.01,20.01,109200.0,18.4617,18.4617,18.2609,18.2609,109200.0
2015-01-06 13:10:00,20.01,20.08,19.92,19.93,300400.0,18.2609,18.3248,18.1788,18.1879,300400.0
2015-01-06 13:20:00,19.93,20.01,19.85,19.99,251600.0,18.1879,18.2609,18.1149,18.2426,251600.0
2015-01-06 13:30:00,19.96,20.05,19.92,20.05,88800.0,18.2153,18.2974,18.1788,18.2974,88800.0
2015-01-06 13:40:00,20.03,20.05,19.94,20.04,120400.0,18.2791,18.2974,18.197,18.2883,120400.0
2015-01-06 13:50:00,20.05,20.16,20.0,20.16,196000.0,18.2974,18.3978,18.2518,18.3978,196000.0
2015-01-06 14:00:00,20.13,20.21,20.12,20.14,155600.0,18.3704,18.4434,18.3613,18.3795,155600.0
2015-01-06 14:10:00,20.11,20.12,19.98,20.06,114000.0,18.3522,18.3613,18.2335,18.3065,114000.0
2015-01-06 14:20:00,20.08,20.22,20.08,20.21,178400.0,18.3248,18.4525,18.3248,18.4434,178400.0
2015-01-06 14:30:00,20.24,20.31,20.18,20.31,256000.0,18.4708,18.5347,18.416,18.5347,256000.0
2015-01-06 14:40:00,20.3,20.48,20.26,20.44,336400.0,18.5255,18.6898,18.489,18.6533,336400.0
2015-01-06 14:50:00,20.43,20.5,20.35,20.39,200800.0,18.6442,18.7081,18.5712,18.6077,200800.0
2015-01-06 15:00:00,20.38,20.42,20.29,20.32,282000.0,18.5986,18.6351,18.5164,18.5438,282000.0
2015-01-06 15:10:00,20.33,20.5,20.32,20.48,219600.0,18.5529,18.7081,18.5438,18.6898,219600.0
2015-01-06 15:20:00,20.49,20.62,20.44,20.6,473600.0,18.6989,18.8176,18.6533,18.7993,473600.0
2015-01-06 15:30:00,20.6,20.6,20.36,20.38,277200.0,18.7993,18.7993,18.5803,18.5986,277200.0
2015-01-06 15:40:00,20.38,20.5,20.35,20.43,219200.0,18.5986,18.7081,18.5712,18.6442,219200.0
2015-01-06 15:50:00,20.44,20.46,20.15,20.15,505600.0,18.6533,18.6716,18.3887,18.3887,505600.0
2015-01-07 09:30:00,20.65,20.73,20.55,20.64,679200.0,18.845,18.918,18.7537,18.8358,679200.0
2015-01-07 09:40:00,20.65,20.73,20.63,20.68,263600.0,18.845,18.918,18.8267,18.8723,263600.0
2015-01-07 09:50:00,20.71,20.81,20.68,20.81,720800.0,18.8997,18.991,18.8723,18.991,720800.0
2015-01-07 10:00:00,20.8,20.87,20.78,20.8,234000.0,18.9818,19.0457,18.9636,18.9818,234000.0
2015-01-07 10:10:00,20.82,20.82,20.71,20.78,150800.0,19.0001,19.0001,18.8997,18.9636,150800.0
2015-01-07 10:20:00,20.78,20.8,20.64,20.7,189600.0,18.9636,18.9818,18.8358,18.8906,189600.0
2015-01-07 10:30:00,20.69,20.71,20.58,20.58,190800.0,18.8815,18.8997,18.7811,18.7811,190800.0
2015-01-07 10:40:00,20.58,20.7,20.5,20.7,194000.0,18.7811,18.8906,18.7081,18.8906,194000.0
2015-01-07 10:50:00,20.7,20.77,20.68,20.69,219600.0,18.8906,18.9545,18.8723,18.8815,219600.0
2015-01-07 11:00:00,20.69,20.74,20.58,20.63,60800.0,18.8815,18.9271,18.7811,18.8267,60800.0
2015-01-07 11:10:00,20.6,20.62,20.51,20.57,88400.0,18.7993,18.8176,18.7172,18.7719,88400.0
2015-01-07 11:20:00,20.51,20.58,20.46,20.55,436800.0,18.7172,18.7811,18.6716,18.7537,436800.0
2015-01-07 11:30:00,20.53,20.65,20.53,20.62,104400.0,18.7354,18.845,18.7354,18.8176,104400.0
2015-01-07 11:40:00,20.62,20.72,20.6,20.71,144000.0,18.8176,18.9088,18.7993,18.8997,144000.0
2015-01-07 11:50:00,20.72,20.89,20.69,20.86,167600.0,18.9088,19.064,18.8815,19.0366,167600.0
2015-01-07 12:00:00,20.87,21.01,20.84,20.93,312800.0,19.0457,19.1735,19.0183,19.1005,312800.0
2015-01-07 12:10:00,20.93,20.93,20.83,20.9,124000.0,19.1005,19.1005,19.0092,19.0731,124000.0
2015-01-07 12:20:00,20.9,20.95,20.88,20.93,57200.0,19.0731,19.1187,19.0549,19.1005,57200.0
2015-01-07 12:30:00,20.97,20.97,20.85,20.89,73200.0,19.137,19.137,19.0275,19.064,73200.0
2015-01-07 12:40:00,20.91,20.91,20.84,20.86,26800.0,19.0822,19.0822,19.0183,19.0366,26800.0
2015-01-07 12:50:00,20.88,20.9,20.85,20.86,57200.0,19.0549,19.0731,19.0275,19.0366,57200.0
2015-01-07 13:00:00,20.86,20.91,20.79,20.81,78000.0,19.0366,19.0822,18.9727,18.991,78000.0
2015-01-07 13:10:00,20.82,20.88,20.82,20.86,28400.0,19.0001,19.0549,19.0001,19.0366,28400.0
2015-01-07 13:20:00,20.86,20.86,20.72,20.74,78000.0,19.0366,19.0366,18.9088,18.9271,78000.0
2015-01-07 13:30:00,20.75,20.83,20.75,20.81,26800.0,18.9362,19.0092,18.9362,18.991,26800.0
2015-01-07 13:40:00,20.8,20.9,20.8,20.9,176800.0,18.9818,19.0731,18.9818,19.0731,176800.0
2015-01-07 13:50:00,20.91,20.91,20.85,20.88,42400.0,19.0822,19.0822,19.0275,19.0549,42400.0
2015-01-07 14:00:00,20.88,20.95,20.77,20.93,156000.0,19.0549,19.1187,18.9545,19.1005,156000.0
2015-01-07 14:10:00,20.95,20.97,20.81,20.84,60800.0,19.1187,19.137,18.991,19.0183,60800.0
2015-01-07 14:20:00,20.86,20.92,20.79,20.84,53200.0,19.0366,19.0914,18.9727,19.0183,53200.0
2015-01-07 14:30:00,20.85,20.96,20.84,20.91,92000.0,19.0275,19.1279,19.0183,19.0822,92000.0
2015-01-07 14:40:00,20.88,20.89,20.82,20.89,48400.0,19.0549,19.064,19.0001,19.064,48400.0
2015-01-07 14:50:00,20.88,20.88,20.73,20.77,130400.0,19.0549,19.0549,18.918,18.9545,130400.0
2015-01-07 15:00:00,20.78,20.88,20.75,20.88,82800.0,18.9636,19.0549,18.9362,19.0549,82800.0
2015-01-07 15:10:00,20.87,20.87,20.74,20.83,246800.0,19.0457,19.0457,18.9271,19.0092,246800.0
2015-01-07 15:20:00,20.82,20.85,20.75,20.84,82400.0,19.0001,19.0275,18.9362,19.0183,82400.0
2015-01-07 15:30:00,20.83,20.86,20.79,20.82,54800.0,19.0092,19.0366,18.9727,19.0001,54800.0
2015-01-07 15:40:00,20.82,20.89,20.8,20.84,175200.0,19.0001,19.064,18.9818,19.0183,175200.0
2015-01-07 15:50:00,20.87,20.91,20.82,20.91,359600.0,19.0457,19.0822,19.0001,19.0822,359600.0
2015-01-08 09:30:00,21.43,21.55,21.42,21.55,899200.0,19.5568,19.6663,19.5476,19.6663,899200.0
2015-01-08 09:40:00,21.53,21.65,21.53,21.61,486800.0,19.648,19.7575,19.648,19.721,486800.0
2015-01-08 09:50:00,21.63,21.66,21.61,21.66,326400.0,19.7393,19.7667,19.721,19.7667,326400.0
2015-01-08 10:00:00,21.68,21.76,21.68,21.75,319200.0,19.7849,19.8579,19.7849,19.8488,319200.0
2015-01-08 10:10:00,21.75,21.81,21.74,21.77,264000.0,19.8488,19.9036,19.8397,19.8671,264000.0
2015-01-08 10:20:00,21.77,21.78,21.73,21.76,121600.0,19.8671,19.8762,19.8306,19.8579,121600.0
2015-01-08 10:30:00,21.75,21.78,21.72,21.75,210400.0,19.8488,19.8762,19.8214,19.8488,210400.0
2015-01-08 10:40:00,21.76,21.87,21.74,21.83,222000.0,19.8579,19.9583,19.8397,19.9218,222000.0
2015-01-08 10:50:00,21.82,21.88,21.78,21.87,99200.0,19.9127,19.9674,19.8762,19.9583,99200.0
2015-01-08 11:00:00,21.89,21.98,21.89,21.93,172000.0,19.9766,20.0587,19.9766,20.0131,172000.0
2015-01-08 11:10:00,21.94,21.96,21.91,21.93,86800.0,20.0222,20.0404,19.9948,20.0131,86800.0
2015-01-08 11:20:00,21.95,21.96,21.88,21.88,43600.0,20.0313,20.0404,19.9674,19.9674,43600.0
2015-01-08 11:30:00,21.9,21.91,21.87,21.88,70400.0,19.9857,19.9948,19.9583,19.9674,70400.0
2015-01-08 11:40:00,21.91,21.93,21.87,21.93,74800.0,19.9948,20.0131,19.9583,20.0131,74800.0
2015-01-08 11:50:00,21.91,21.92,21.9,21.92,34400.0,19.9948,20.0039,19.9857,20.0039,34400.0
2015-01-08 12:00:00,21.93,21.93,21.87,21.87,48800.0,20.0131,20.0131,19.9583,19.9583,48800.0
2015-01-08 12:10:00,21.88,21.88,21.8,21.83,213600.0,19.9674,19.9674,19.8944,19.9218,213600.0
2015-01-08 12:20:00,21.83,21.87,21.8,21.87,31200.0,19.9218,19.9583,19.8944,19.9583,31200.0
2015-01-08 12:30:00,21.87,21.9,21.87,21.88,41600.0,19.9583,19.9857,19.9583,19.9674,41600.0
2015-01-08 12:40:00,21.89,21.93,21.88,21.92,67600.0,19.9766,20.0131,19.9674,20.0039,67600.0
2015-01-08 12:50:00,21.92,21.95,21.9,21.95,114400.0,20.0039,20.0313,19.9857,20.0313,114400.0
2015-01-08 13:00:00,21.93,22.01,21.91,22.0,138400.0,20.0131,20.0861,19.9948,20.0769,138400.0
2015-01-08 13:10:00,22.0,22.01,21.97,21.97,33200.0,20.0769,20.0861,20.0496,20.0496,33200.0
2015-01-08 13:20:00,21.98,22.02,21.97,22.0,159600.0,20.0587,20.0952,20.0496,20.0769,159600.0
2015-01-08 13:30:00,22.0,22.02,21.96,21.98,82000.0,20.0769,20.0952,20.0404,20.0587,82000.0
2015-01-08 13:40:00,21.96,21.98,21.93,21.93,41600.0,20.0404,20.0587,20.0131,20.0131,41600.0
2015-01-08 13:50:00,21.93,21.96,21.84,21.86,240400.0,20.0131,20.0404,19.9309,19.9492,240400.0
2015-01-08 14:00:00,21.88,21.9,21.84,21.9,96800.0,19.9674,19.9857,19.9309,19.9857,96800.0
2015-01-08 14:10:00,21.91,21.91,21.86,21.88,36000.0,19.9948,19.9948,19.9492,19.9674,36000.0
2015-01-08 14:20:00,21.93,22.0,21.92,22.0,58000.0,20.0131,20.0769,20.0039,20.0769,58000.0
2015-01-08 14:30:00,22.0,22.06,22.0,22.06,307200.0,20.0769,20.1317,20.0769,20.1317,307200.0
2015-01-08 14:40:00,22.06,22.09,22.03,22.05,302400.0,20.1317,20.1591,20.1043,20.1226,302400.0
2015-01-08 14:50:00,22.03,22.06,22.02,22.02,91600.0,20.1043,20.1317,20.0952,20.0952,91600.0
2015-01-08 15:00:00,22.04,22.06,21.99,22.0,156000.0,20.1135,20.1317,20.0678,20.0769,156000.0
2015-01-08 15:10:00,22.0,22.05,22.0,22.05,116400.0,20.0769,20.1226,20.0769,20.1226,116400.0
2015-01-08 15:20:00,22.05,22.08,22.02,22.05,120000.0,20.1226,20.15,20.0952,20.1226,120000.0
2015-01-08 15:30:00,22.05,22.06,21.99,22.0,133200.0,20.1226,20.1317,20.0678,20.0769,133200.0
2015-01-08 15:40:00,21.99,21.99,21.93,21.95,90800.0,20.0678,20.0678,20.0131,20.0313,90800.0
2015-01-08 15:50:00,21.96,22.03,21.95,22.02,598800.0,20.0404,20.1043,20.0313,20.0952,598800.0
2015-01-09 09:30:00,22.16,22.17,21.85,21.96,820400.0,20.223,20.2321,19.9401,20.0404,820400.0
2015-01-09 09:40:00,21.96,22.02,21.76,21.78,410800.0,20.0404,20.0952,19.8579,19.8762,410800.0
2015-01-09 09:50:00,21.77,21.85,21.66,21.73,402400.0,19.8671,19.9401,19.7667,19.8306,402400.0
2015-01-09 10:00:00,21.71,21.85,21.7,21.83,307200.0,19.8123,19.9401,19.8032,19.9218,307200.0
2015-01-09 10:10:00,21.83,21.89,21.73,21.77,146400.0,19.9218,19.9766,19.8306,19.8671,146400.0
2015-01-09 10:20:00,21.77,21.78,21.59,21.63,291200.0,19.8671,19.8762,19.7028,19.7393,291200.0
2015-01-09 10:30:00,21.61,21.61,21.44,21.5,760800.0,19.721,19.721,19.5659,19.6207,760800.0
2015-01-09 10:40:00,21.49,21.55,21.39,21.5,313600.0,19.6115,19.6663,19.5203,19.6207,313600.0
2015-01-09 10:50:00,21.49,21.6,21.47,21.54,246800.0,19.6115,19.7119,19.5933,19.6572,246800.0
2015-01-09 11:00:00,21.53,21.53,21.41,21.41,103600.0,19.648,19.648,19.5385,19.5385,103600.0
2015-01-09 11:10:00,21.4,21.41,21.27,21.33,642000.0,19.5294,19.5385,19.4108,19.4655,642000.0
2015-01-09 11:20:00,21.33,21.36,21.24,21.35,286400.0,19.4655,19.4929,19.3834,19.4838,286400.0
2015-01-09 11:30:00,21.34,21.45,21.25,21.42,393200.0,19.4746,19.575,19.3925,19.5476,393200.0
2015-01-09 11:40:00,21.43,21.54,21.39,21.51,108000.0,19.5568,19.6572,19.5203,19.6298,108000.0
2015-01-09 11:50:00,21.5,21.56,21.46,21.56,162800.0,19.6207,19.6754,19.5842,19.6754,162800.0
2015-01-09 12:00:00,21.56,21.66,21.53,21.66,223600.0,19.6754,19.7667,19.648,19.7667,223600.0
2015-01-09 12:10:00,21.66,21.66,21.61,21.64,163600.0,19.7667,19.7667,19.721,19.7484,163600.0
2015-01-09 12:20:00,21.64,21.65,21.5,21.55,116800.0,19.7484,19.7575,19.6207,19.6663,116800.0
2015-01-09 12:30:00,21.55,21.6,21.47,21.52,122400.0,19.6663,19.7119,19.5933,19.6389,122400.0
2015-01-09 12:40:00,21.51,21.58,21.5,21.55,20400.0,19.6298,19.6937,19.6207,19.6663,20400.0
2015-01-09 12:50:00,21.55,21.55,21.41,21.41,58400.0,19.6663,19.6663,19.5385,19.5385,58400.0
2015-01-09 13:00:00,21.41,21.49,21.38,21.46,52800.0,19.5385,19.6115,19.5111,19.5842,52800.0
2015-01-09 13:10:00,21.45,21.6,21.45,21.6,49200.0,19.575,19.7119,19.575,19.7119,49200.0
2015-01-09 13:20:00,21.59,21.62,21.5,21.5,56000.0,19.7028,19.7302,19.6207,19.6207,56000.0
2015-01-09 13:30:00,21.56,21.6,21.54,21.55,21200.0,19.6754,19.7119,19.6572,19.6663,21200.0
2015-01-09 13:40:00,21.56,21.58,21.45,21.54,46400.0,19.6754,19.6937,19.575,19.6572,46400.0
2015-01-09 13:50:00,21.53,21.6,21.53,21.54,30800.0,19.648,19.7119,19.648,19.6572,30800.0
2015-01-09 14:00:00,21.52,21.52,21.47,21.52,32400.0,19.6389,19.6389,19.5933,19.6389,32400.0
2015-01-09 14:10:00,21.52,21.54,21.5,21.53,26800.0,19.6389,19.6572,19.6207,19.648,26800.0
2015-01-09 14:20:00,21.53,21.53,21.49,21.5,26800.0,19.648,19.648,19.6115,19.6207,26800.0
2015-01-09 14:30:00,21.48,21.59,21.44,21.58,108000.0,19.6024,19.7028,19.5659,19.6937,108000.0
2015-01-09 14:40:00,21.59,21.61,21.5,21.51,109600.0,19.7028,19.721,19.6207,19.6298,109600.0
2015-01-09 14:50:00,21.53,21.57,21.5,21.55,48800.0,19.648,19.6845,19.6207,19.6663,48800.0
2015-01-09 15:00:00,21.56,21.67,21.56,21.64,99200.0,19.6754,19.7758,19.6754,19.7484,99200.0
2015-01-09 15:10:00,21.67,21.75,21.66,21.68,148800.0,19.7758,19.8488,19.7667,19.7849,148800.0
2015-01-09 15:20:00,21.69,21.71,21.55,21.58,118400.0,19.794,19.8123,19.6663,19.6937,118400.0
2015-01-09 15:30:00,21.59,21.6,21.5,21.58,53200.0,19.7028,19.7119,19.6207,19.6937,53200.0
2015-01-09 15:40:00,21.59,21.64,21.56,21.59,100400.0,19.7028,19.7484,19.6754,19.7028,100400.0
2015-01-09 15:50:00,21.56,21.58,21.45,21.45,223600.0,19.6754,19.6937,19.575,19.575,223600.0
2015-01-12 09:30:00,21.52,21.58,21.09,21.14,705600.0,19.6389,19.6937,19.2465,19.2921,705600.0
2015-01-12 09:40:00,21.13,21.14,20.93,20.95,411600.0,19.283,19.2921,19.1005,19.1187,411600.0
2015-01-12 09:50:00,20.93,20.99,20.79,20.88,422800.0,19.1005,19.1552,18.9727,19.0549,422800.0
2015-01-12 10:00:00,20.87,20.91,20.75,20.91,240400.0,19.0457,19.0822,18.9362,19.0822,240400.0
2015-01-12 10:10:00,20.89,20.95,20.82,20.95,201600.0,19.064,19.1187,19.0001,19.1187,201600.0
2015-01-12 10:20:00,20.97,20.99,20.84,20.87,112000.0,19.137,19.1552,19.0183,19.0457,112000.0
2015-01-12 10:30:00,20.86,20.95,20.83,20.95,87200.0,19.0366,19.1187,19.0092,19.1187,87200.0
2015-01-12 10:40:00,20.95,21.04,20.93,21.02,196400.0,19.1187,19.2009,19.1005,19.1826,196400.0
2015-01-12 10:50:00,21.0,21.11,20.96,21.11,93600.0,19.1644,19.2647,19.1279,19.2647,93600.0
2015-01-12 11:00:00,21.11,21.17,21.11,21.11,209200.0,19.2647,19.3195,19.2647,19.2647,209200.0
2015-01-12 11:10:00,21.12,21.18,21.05,21.09,245200.0,19.2739,19.3286,19.21,19.2465,245200.0
2015-01-12 11:20:00,21.11,21.13,21.05,21.07,155200.0,19.2647,19.283,19.21,19.2282,155200.0
2015-01-12 11:30:00,21.11,21.16,21.05,21.14,96800.0,19.2647,19.3104,19.21,19.2921,96800.0
2015-01-12 11:40:00,21.12,21.12,20.99,20.99,84000.0,19.2739,19.2739,19.1552,19.1552,84000.0
2015-01-12 11:50:00,21.0,21.01,20.93,21.01,123200.0,19.1644,19.1735,19.1005,19.1735,123200.0
2015-01-12 12:00:00,21.02,21.09,21.02,21.05,174400.0,19.1826,19.2465,19.1826,19.21,174400.0
2015-01-12 12:10:00,21.06,21.09,20.97,21.0,95200.0,19.2191,19.2465,19.137,19.1644,95200.0
2015-01-12 12:20:00,21.06,21.12,21.05,21.07,83600.0,19.2191,19.2739,19.21,19.2282,83600.0
2015-01-12 12:30:00,21.09,21.11,21.08,21.11,14000.0,19.2465,19.2647,19.2374,19.2647,14000.0
2015-01-12 12:40:00,21.1,21.11,21.0,21.03,26000.0,19.2556,19.2647,19.1644,19.1917,26000.0
2015-01-12 12:50:00,20.99,20.99,20.94,20.94,29200.0,19.1552,19.1552,19.1096,19.1096,29200.0
2015-01-12 13:00:00,20.97,21.02,20.92,20.97,44400.0,19.137,19.1826,19.0914,19.137,44400.0
2015-01-12 13:10:00,20.96,20.99,20.94,20.94,80000.0,19.1279,19.1552,19.1096,19.1096,80000.0
2015-01-12 13:20:00,20.9,20.91,20.86,20.88,82400.0,19.0731,19.0822,19.0366,19.0549,82400.0
2015-01-12 13:30:00,20.89,20.97,20.88,20.93,75200.0,19.064,19.137,19.0549,19.1005,75200.0
2015-01-12 13:40:00,20.94,21.02,20.93,21.0,61200.0,19.1096,19.1826,19.1005,19.1644,61200.0
2015-01-12 13:50:00,21.02,21.02,20.97,20.98,40800.0,19.1826,19.1826,19.137,19.1461,40800.0
2015-01-12 14:00:00,20.97,21.01,20.95,20.96,45200.0,19.137,19.1735,19.1187,19.1279,45200.0
2015-01-12 14:10:00,21.0,21.04,20.93,20.94,67200.0,19.1644,19.2009,19.1005,19.1096,67200.0
2015-01-12 14:20:00,20.92,20.94,20.85,20.88,177600.0,19.0914,19.1096,19.0275,19.0549,177600.0
2015-01-12 14:30:00,20.88,20.88,20.8,20.81,239600.0,19.0549,19.0549,18.9818,18.991,239600.0
2015-01-12 14:40:00,20.8,20.86,20.79,20.85,110400.0,18.9818,19.0366,18.9727,19.0275,110400.0
2015-01-12 14:50:00,20.87,20.92,20.83,20.91,114800.0,19.0457,19.0914,19.0092,19.0822,114800.0
2015-01-12 15:00:00,20.91,20.96,20.89,20.89,127600.0,19.0822,19.1279,19.064,19.064,127600.0
2015-01-12 15:10:00,20.9,21.0,20.9,20.95,311200.0,19.0731,19.1644,19.0731,19.1187,311200.0
2015-01-12 15:20:00,20.95,20.97,20.86,20.9,106800.0,19.1187,19.137,19.0366,19.0731,106800.0
2015-01-12 15:30:00,20.89,20.92,20.78,20.84,180800.0,19.064,19.0914,18.9636,19.0183,180800.0
2015-01-12 15:40:00,20.85,21.1,20.84,21.05,225200.0,19.0275,19.2556,19.0183,19.21,225200.0
2015-01-12 15:50:00,21.04,21.05,20.92,20.95,620000.0,19.2009,19.21,19.0914,19.1187,620000.0
2015-01-13 09:30:00,21.43,21.69,21.42,21.61,605600.0,19.5568,19.794,19.5476,19.721,605600.0
2015-01-13 09:40:00,21.63,21.79,21.63,21.75,341600.0,19.7393,19.8853,19.7393,19.8488,341600.0
2015-01-13 09:50:00,21.76,21.81,21.68,21.8,151200.0,19.8579,19.9036,19.7849,19.8944,151200.0
2015-01-13 10:00:00,21.79,21.84,21.74,21.75,72000.0,19.8853,19.9309,19.8397,19.8488,72000.0
2015-01-13 10:10:00,21.74,21.75,21.68,21.68,113200.0,19.8397,19.8488,19.7849,19.7849,113200.0
2015-01-13 10:20:00,21.68,21.72,21.67,21.7,115600.0,19.7849,19.8214,19.7758,19.8032,115600.0
2015-01-13 10:30:00,21.68,21.73,21.66,21.69,120800.0,19.7849,19.8306,19.7667,19.794,120800.0
2015-01-13 10:40:00,21.7,21.77,21.7,21.74,148800.0,19.8032,19.8671,19.8032,19.8397,148800.0
2015-01-13 10:50:00,21.77,21.81,21.72,21.73,112800.0,19.8671,19.9036,19.8214,19.8306,112800.0
2015-01-13 11:00:00,21.73,21.75,21.68,21.68,109200.0,19.8306,19.8488,19.7849,19.7849,109200.0
2015-01-13 11:10:00,21.68,21.7,21.66,21.66,62800.0,19.7849,19.8032,19.7667,19.7667,62800.0
2015-01-13 11:20:00,21.64,21.65,21.58,21.63,320400.0,19.7484,19.7575,19.6937,19.7393,320400.0
2015-01-13 11:30:00,21.65,21.66,21.59,21.6,48000.0,19.7575,19.7667,19.7028,19.7119,48000.0
2015-01-13 11:40:00,21.6,21.65,21.54,21.64,61200.0,19.7119,19.7575,19.6572,19.7484,61200.0
2015-01-13 11:50:00,21.62,21.63,21.52,21.53,65200.0,19.7302,19.7393,19.6389,19.648,65200.0
2015-01-13 12:00:00,21.55,21.56,21.45,21.48,249600.0,19.6663,19.6754,19.575,19.6024,249600.0
2015-01-13 12:10:00,21.47,21.5,21.43,21.44,82000.0,19.5933,19.6207,19.5568,19.5659,82000.0
2015-01-13 12:20:00,21.45,21.45,21.31,21.34,327600.0,19.575,19.575,19.4473,19.4746,327600.0
2015-01-13 12:30:00,21.34,21.34,21.27,21.3,79600.0,19.4746,19.4746,19.4108,19.4381,79600.0
2015-01-13 12:40:00,21.28,21.31,21.21,21.31,155200.0,19.4199,19.4473,19.356,19.4473,155200.0
2015-01-13 12:50:00,21.32,21.35,21.29,21.32,120400.0,19.4564,19.4838,19.429,19.4564,120400.0
2015-01-13 13:00:00,21.33,21.38,21.33,21.34,53200.0,19.4655,19.5111,19.4655,19.4746,53200.0
2015-01-13 13:10:00,21.33,21.36,21.29,21.29,158400.0,19.4655,19.4929,19.429,19.429,158400.0
2015-01-13 13:20:00,21.28,21.28,20.97,21.0,312000.0,19.4199,19.4199,19.137,19.1644,312000.0
2015-01-13 13:30:00,20.99,21.0,20.85,20.86,288800.0,19.1552,19.1644,19.0275,19.0366,288800.0
2015-01-13 13:40:00,20.84,20.9,20.79,20.84,390400.0,19.0183,19.0731,18.9727,19.0183,390400.0
2015-01-13 13:50:00,20.83,20.86,20.49,20.65,577600.0,19.0092,19.0366,18.6989,18.845,577600.0
2015-01-13 14:00:00,20.61,20.61,20.42,20.48,421200.0,18.8085,18.8085,18.6351,18.6898,421200.0
2015-01-13 14:10:00,20.47,20.51,20.31,20.43,390000.0,18.6807,18.7172,18.5347,18.6442,390000.0
2015-01-13 14:20:00,20.43,20.59,20.41,20.58,168000.0,18.6442,18.7902,18.6259,18.7811,168000.0
2015-01-13 14:30:00,20.58,20.7,20.57,20.64,157600.0,18.7811,18.8906,18.7719,18.8358,157600.0
2015-01-13 14:40:00,20.66,20.68,20.6,20.62,275600.0,18.8541,18.8723,18.7993,18.8176,275600.0
2015-01-13 14:50:00,20.61,20.7,20.42,20.42,655200.0,18.8085,18.8906,18.6351,18.6351,655200.0
2015-01-13 15:00:00,20.42,20.48,20.36,20.38,118800.0,18.6351,18.6898,18.5803,18.5986,118800.0
2015-01-13 15:10:00,20.38,20.68,20.37,20.61,177600.0,18.5986,18.8723,18.5894,18.8085,177600.0
2015-01-13 15:20:00,20.63,20.69,20.53,20.53,607600.0,18.8267,18.8815,18.7354,18.7354,607600.0
2015-01-13 15:30:00,20.55,20.94,20.53,20.91,883600.0,18.7537,19.1096,18.7354,19.0822,883600.0
2015-01-13 15:40:00,20.92,20.97,20.75,20.76,488000.0,19.0914,19.137,18.9362,18.9453,488000.0
2015-01-13 15:50:00,20.75,20.78,20.65,20.78,432400.0,18.9362,18.9636,18.845,18.9636,432400.0
2015-01-14 09:30:00,20.03,20.28,19.97,20.14,741600.0,18.2791,18.5073,18.2244,18.3795,741600.0
2015-01-14 09:40:00,20.15,20.25,20.11,20.24,326000.0,18.3887,18.4799,18.3522,18.4708,326000.0
2015-01-14 09:50:00,20.25,20.25,20.14,20.19,320400.0,18.4799,18.4799,18.3795,18.4252,320400.0
2015-01-14 10:00:00,20.19,20.44,20.19,20.43,396800.0,18.4252,18.6533,18.4252,18.6442,396800.0
2015-01-14 10:10:00,20.44,20.48,20.31,20.33,309200.0,18.6533,18.6898,18.5347,18.5529,309200.0
2015-01-14 10:20:00,20.34,20.4,20.32,20.4,106800.0,18.5621,18.6168,18.5438,18.6168,106800.0
2015-01-14 10:30:00,20.39,20.39,20.18,20.2,296400.0,18.6077,18.6077,18.416,18.4343,296400.0
2015-01-14 10:40:00,20.2,20.38,20.18,20.31,245600.0,18.4343,18.5986,18.416,18.5347,245600.0
2015-01-14 10:50:00,20.3,20.38,20.24,20.32,78800.0,18.5255,18.5986,18.4708,18.5438,78800.0
2015-01-14 11:00:00,20.33,20.33,20.07,20.11,359600.0,18.5529,18.5529,18.3157,18.3522,359600.0
2015-01-14 11:10:00,20.14,20.18,20.06,20.06,181200.0,18.3795,18.416,18.3065,18.3065,181200.0
2015-01-14 11:20:00,20.05,20.15,20.05,20.08,143200.0,18.2974,18.3887,18.2974,18.3248,143200.0
2015-01-14 11:30:00,20.07,20.16,20.03,20.16,321600.0,18.3157,18.3978,18.2791,18.3978,321600.0
2015-01-14 11:40:00,20.18,20.24,20.17,20.21,411600.0,18.416,18.4708,18.4069,18.4434,411600.0
2015-01-14 11:50:00,20.21,20.23,20.07,20.07,129600.0,18.4434,18.4617,18.3157,18.3157,129600.0
2015-01-14 12:00:00,20.07,20.13,20.01,20.02,141200.0,18.3157,18.3704,18.2609,18.27,141200.0
2015-01-14 12:10:00,20.02,20.04,19.94,19.98,311600.0,18.27,18.2883,18.197,18.2335,311600.0
2015-01-14 12:20:00,19.98,20.06,19.96,20.04,225200.0,18.2335,18.3065,18.2153,18.2883,225200.0
2015-01-14 12:30:00,20.04,20.11,20.01,20.09,114400.0,18.2883,18.3522,18.2609,18.3339,114400.0
2015-01-14 12:40:00,20.09,20.13,19.99,20.02,144400.0,18.3339,18.3704,18.2426,18.27,144400.0
2015-01-14 12:50:00,20.02,20.05,19.93,20.03,249600.0,18.27,18.2974,18.1879,18.2791,249600.0
2015-01-14 13:00:00,20.04,20.09,19.97,19.97,154400.0,18.2883,18.3339,18.2244,18.2244,154400.0
2015-01-14 13:10:00,19.97,19.98,19.89,19.97,226400.0,18.2244,18.2335,18.1514,18.2244,226400.0
2015-01-14 13:20:00,19.97,19.97,19.89,19.93,58800.0,18.2244,18.2244,18.1514,18.1879,58800.0
2015-01-14 13:30:00,19.91,19.91,19.84,19.84,275600.0,18.1696,18.1696,18.1058,18.1058,275600.0
2015-01-14 13:40:00,19.83,19.86,19.71,19.83,564800.0,18.0966,18.124,17.9871,18.0966,564800.0
2015-01-14 13:50:00,19.82,19.87,19.75,19.85,177200.0,18.0875,18.1331,18.0236,18.1149,177200.0
2015-01-14 14:00:00,19.86,19.95,19.82,19.9,230000.0,18.124,18.2061,18.0875,18.1605,230000.0
2015-01-14 14:10:00,19.9,20.2,19.9,20.19,369600.0,18.1605,18.4343,18.1605,18.4252,369600.0
2015-01-14 14:20:00,20.2,20.26,20.11,20.23,276800.0,18.4343,18.489,18.3522,18.4617,276800.0
2015-01-14 14:30:00,20.25,20.37,20.21,20.24,651200.0,18.4799,18.5894,18.4434,18.4708,651200.0
2015-01-14 14:40:00,20.24,20.31,20.15,20.16,149200.0,18.4708,18.5347,18.3887,18.3978,149200.0
2015-01-14 14:50:00,20.16,20.16,20.05,20.09,142000.0,18.3978,18.3978,18.2974,18.3339,142000.0
2015-01-14 15:00:00,20.08,20.25,20.08,20.18,201200.0,18.3248,18.4799,18.3248,18.416,201200.0
2015-01-14 15:10:00,20.19,20.42,20.1,20.39,234400.0,18.4252,18.6351,18.343,18.6077,234400.0
2015-01-14 15:20:00,20.37,20.47,20.29,20.39,316000.0,18.5894,18.6807,18.5164,18.6077,316000.0
2015-01-14 15:30:00,20.4,20.46,20.24,20.33,274800.0,18.6168,18.6716,18.4708,18.5529,274800.0
2015-01-14 15:40:00,20.33,20.46,20.33,20.41,318400.0,18.5529,18.6716,18.5529,18.6259,318400.0
2015-01-14 15:50:00,20.42,20.46,20.36,20.43,457600.0,18.6351,18.6716,18.5803,18.6442,457600.0
2015-01-15 09:30:00,20.64,20.76,20.28,20.34,582400.0,18.8358,18.9453,18.5073,18.5621,582400.0
2015-01-15 09:40:00,20.35,20.39,20.13,20.13,323600.0,18.5712,18.6077,18.3704,18.3704,323600.0
2015-01-15 09:50:00,20.12,20.26,20.04,20.13,599200.0,18.3613,18.489,18.2883,18.3704,599200.0
2015-01-15 10:00:00,20.11,20.24,20.0,20.19,365200.0,18.3522,18.4708,18.2518,18.4252,365200.0
2015-01-15 10:10:00,20.19,20.36,20.11,20.36,640400.0,18.4252,18.5803,18.3522,18.5803,640400.0
2015-01-15 10:20:00,20.35,20.44,20.31,20.42,384800.0,18.5712,18.6533,18.5347,18.6351,384800.0
2015-01-15 10:30:00,20.43,20.59,20.42,20.47,604400.0,18.6442,18.7902,18.6351,18.6807,604400.0
2015-01-15 10:40:00,20.46,20.46,20.33,20.35,114800.0,18.6716,18.6716,18.5529,18.5712,114800.0
2015-01-15 10:50:00,20.37,20.4,20.22,20.24,338800.0,18.5894,18.6168,18.4525,18.4708,338800.0
2015-01-15 11:00:00,20.25,20.31,20.16,20.2,82000.0,18.4799,18.5347,18.3978,18.4343,82000.0
2015-01-15 11:10:00,20.21,20.28,20.13,20.18,72000.0,18.4434,18.5073,18.3704,18.416,72000.0
2015-01-15 11:20:00,20.16,20.17,20.04,20.06,714000.0,18.3978,18.4069,18.2883,18.3065,714000.0
2015-01-15 11:30:00,20.07,20.19,20.0,20.03,639200.0,18.3157,18.4252,18.2518,18.2791,639200.0
2015-01-15 11:40:00,20.05,20.27,20.05,20.2,415600.0,18.2974,18.4982,18.2974,18.4343,415600.0
2015-01-15 11:50:00,20.21,20.21,20.1,20.12,197600.0,18.4434,18.4434,18.343,18.3613,197600.0
2015-01-15 12:00:00,20.17,20.19,20.09,20.16,84800.0,18.4069,18.4252,18.3339,18.3978,84800.0
2015-01-15 12:10:00,20.16,20.21,20.05,20.05,239200.0,18.3978,18.4434,18.2974,18.2974,239200.0
2015-01-15 12:20:00,20.04,20.14,20.04,20.08,84000.0,18.2883,18.3795,18.2883,18.3248,84000.0
2015-01-15 12:30:00,20.07,20.08,19.95,20.0,121600.0,18.3157,18.3248,18.2061,18.2518,121600.0
2015-01-15 12:40:00,20.0,20.01,19.84,19.9,459600.0,18.2518,18.2609,18.1058,18.1605,459600.0
2015-01-15 12:50:00,19.89,19.99,19.86,19.95,218400.0,18.1514,18.2426,18.124,18.2061,218400.0
2015-01-15 13:00:00,19.95,20.12,19.91,20.06,241200.0,18.2061,18.3613,18.1696,18.3065,241200.0
2015-01-15 13:10:00,20.06,20.16,20.04,20.11,214400.0,18.3065,18.3978,18.2883,18.3522,214400.0
2015-01-15 13:20:00,20.08,20.11,19.94,19.95,102800.0,18.3248,18.3522,18.197,18.2061,102800.0
2015-01-15 13:30:00,19.95,19.97,19.9,19.9,74000.0,18.2061,18.2244,18.1605,18.1605,74000.0
2015-01-15 13:40:00,19.9,19.96,19.87,19.96,92800.0,18.1605,18.2153,18.1331,18.2153,92800.0
2015-01-15 13:50:00,19.96,20.1,19.96,19.99,477200.0,18.2153,18.343,18.2153,18.2426,477200.0
2015-01-15 14:00:00,20.0,20.08,19.93,20.06,381600.0,18.2518,18.3248,18.1879,18.3065,381600.0
2015-01-15 14:10:00,20.04,20.11,20.0,20.05,32000.0,18.2883,18.3522,18.2518,18.2974,32000.0
2015-01-15 14:20:00,20.08,20.08,19.99,20.01,48000.0,18.3248,18.3248,18.2426,18.2609,48000.0
2015-01-15 14:30:00,20.0,20.13,19.98,20.08,42800.0,18.2518,18.3704,18.2335,18.3248,42800.0
2015-01-15 14:40:00,20.08,20.13,20.05,20.12,43200.0,18.3248,18.3704,18.2974,18.3613,43200.0
2015-01-15 14:50:00,20.04,20.22,20.03,20.17,310400.0,18.2883,18.4525,18.2791,18.4069,310400.0
2015-01-15 15:00:00,20.19,20.21,20.09,20.1,122400.0,18.4252,18.4434,18.3339,18.343,122400.0
2015-01-15 15:10:00,20.05,20.06,19.95,19.99,102800.0,18.2974,18.3065,18.2061,18.2426,102800.0
2015-01-15 15:20:00,20.01,20.1,19.98,20.09,54400.0,18.2609,18.343,18.2335,18.3339,54400.0
2015-01-15 15:30:00,20.07,20.14,20.01,20.05,82400.0,18.3157,18.3795,18.2609,18.2974,82400.0
2015-01-15 15:40:00,20.03,20.09,19.97,20.0,214000.0,18.2791,18.3339,18.2244,18.2518,214000.0
2015-01-15 15:50:00,20.0,20.0,19.81,19.85,500000.0,18.2518,18.2518,18.0784,18.1149,500000.0
2015-01-16 09:30:00,19.78,20.08,19.77,20.01,712400.0,18.051,18.3248,18.0419,18.2609,712400.0
2015-01-16 09:40:00,20.01,20.09,19.91,19.97,281600.0,18.2609,18.3339,18.1696,18.2244,281600.0
2015-01-16 09:50:00,19.99,20.0,19.8,19.84,184400.0,18.2426,18.2518,18.0693,18.1058,184400.0
2015-01-16 10:00:00,19.84,20.03,19.76,19.76,355600.0,18.1058,18.2791,18.0328,18.0328,355600.0
2015-01-16 10:10:00,19.8,19.88,19.7,19.88,273600.0,18.0693,18.1423,17.978,18.1423,273600.0
2015-01-16 10:20:00,19.88,20.05,19.81,20.0,211600.0,18.1423,18.2974,18.0784,18.2518,211600.0
2015-01-16 10:30:00,19.98,20.11,19.98,20.01,296800.0,18.2335,18.3522,18.2335,18.2609,296800.0
2015-01-16 10:40:00,20.02,20.05,19.94,19.99,98800.0,18.27,18.2974,18.197,18.2426,98800.0
2015-01-16 10:50:00,20.0,20.25,20.0,20.21,571600.0,18.2518,18.4799,18.2518,18.4434,571600.0
2015-01-16 11:00:00,20.22,20.28,20.15,20.2,362000.0,18.4525,18.5073,18.3887,18.4343,362000.0
2015-01-16 11:10:00,20.2,20.23,20.1,20.2,113600.0,18.4343,18.4617,18.343,18.4343,113600.0
2015-01-16 11:20:00,20.17,20.17,20.05,20.06,70800.0,18.4069,18.4069,18.2974,18.3065,70800.0
2015-01-16 11:30:00,20.09,20.2,20.08,20.2,169600.0,18.3339,18.4343,18.3248,18.4343,169600.0
2015-01-16 11:40:00,20.22,20.23,20.12,20.14,124000.0,18.4525,18.4617,18.3613,18.3795,124000.0
2015-01-16 11:50:00,20.12,20.13,20.06,20.1,74800.0,18.3613,18.3704,18.3065,18.343,74800.0
2015-01-16 12:00:00,20.1,20.19,20.1,20.1,59600.0,18.343,18.4252,18.343,18.343,59600.0
2015-01-16 12:10:00,20.11,20.16,20.11,20.15,9600.0,18.3522,18.3978,18.3522,18.3887,9600.0
2015-01-16 12:20:00,20.14,20.19,20.11,20.18,59200.0,18.3795,18.4252,18.3522,18.416,59200.0
2015-01-16 12:30:00,20.17,20.21,20.17,20.2,27200.0,18.4069,18.4434,18.4069,18.4343,27200.0
2015-01-16 12:40:00,20.21,20.33,20.2,20.32,180000.0,18.4434,18.5529,18.4343,18.5438,180000.0
2015-01-16 12:50:00,20.34,20.43,20.33,20.35,173200.0,18.5621,18.6442,18.5529,18.5712,173200.0
2015-01-16 13:00:00,20.36,20.36,20.26,20.35,106000.0,18.5803,18.5803,18.489,18.5712,106000.0
2015-01-16 13:10:00,20.34,20.34,20.25,20.25,34000.0,18.5621,18.5621,18.4799,18.4799,34000.0
2015-01-16 13:20:00,20.25,20.28,20.17,20.23,75600.0,18.4799,18.5073,18.4069,18.4617,75600.0
2015-01-16 13:30:00,20.23,20.31,20.22,20.31,42000.0,18.4617,18.5347,18.4525,18.5347,42000.0
2015-01-16 13:40:00,20.28,20.34,20.27,20.34,41200.0,18.5073,18.5621,18.4982,18.5621,41200.0
2015-01-16 13:50:00,20.31,20.37,20.31,20.34,67200.0,18.5347,18.5894,18.5347,18.5621,67200.0
2015-01-16 14:00:00,20.37,20.38,20.32,20.33,53600.0,18.5894,18.5986,18.5438,18.5529,53600.0
2015-01-16 14:10:00,20.33,20.34,20.28,20.31,54000.0,18.5529,18.5621,18.5073,18.5347,54000.0
2015-01-16 14:20:00,20.32,20.35,20.28,20.31,38400.0,18.5438,18.5712,18.5073,18.5347,38400.0
2015-01-16 14:30:00,20.29,20.29,20.23,20.27,50400.0,18.5164,18.5164,18.4617,18.4982,50400.0
2015-01-16 14:40:00,20.25,20.31,20.25,20.29,42000.0,18.4799,18.5347,18.4799,18.5164,42000.0
2015-01-16 14:50:00,20.29,20.37,20.29,20.36,69600.0,18.5164,18.5894,18.5164,18.5803,69600.0
2015-01-16 15:00:00,20.35,20.36,20.32,20.34,24400.0,18.5712,18.5803,18.5438,18.5621,24400.0
2015-01-16 15:10:00,20.33,20.36,20.29,20.35,46000.0,18.5529,18.5803,18.5164,18.5712,46000.0
2015-01-16 15:20:00,20.35,20.43,20.35,20.41,124400.0,18.5712,18.6442,18.5712,18.6259,124400.0
2015-01-16 15:30:00,20.38,20.55,20.38,20.55,153200.0,18.5986,18.7537,18.5986,18.7537,153200.0
2015-01-16 15:40:00,20.56,20.65,20.51,20.61,287600.0,18.7628,18.845,18.7172,18.8085,287600.0
2015-01-16 15:50:00,20.64,20.68,20.6,20.6,709200.0,18.8358,18.8723,18.7993,18.7993,709200.0
2015-01-20 09:30:00,20.85,20.96,20.71,20.73,834000.0,19.0275,19.1279,18.8997,18.918,834000.0
2015-01-20 09:40:00,20.71,20.72,20.46,20.47,371200.0,18.8997,18.9088,18.6716,18.6807,371200.0
2015-01-20 09:50:00,20.46,20.47,20.36,20.44,398800.0,18.6716,18.6807,18.5803,18.6533,398800.0
2015-01-20 10:00:00,20.44,20.56,20.36,20.54,319200.0,18.6533,18.7628,18.5803,18.7446,319200.0
2015-01-20 10:10:00,20.56,20.57,20.4,20.43,207200.0,18.7628,18.7719,18.6168,18.6442,207200.0
2015-01-20 10:20:00,20.44,20.6,20.42,20.56,117200.0,18.6533,18.7993,18.6351,18.7628,117200.0
2015-01-20 10:30:00,20.59,20.6,20.4,20.4,184000.0,18.7902,18.7993,18.6168,18.6168,184000.0
2015-01-20 10:40:00,20.39,20.45,20.29,20.44,216400.0,18.6077,18.6624,18.5164,18.6533,216400.0
2015-01-20 10:50:00,20.45,20.45,20.33,20.38,97600.0,18.6624,18.6624,18.5529,18.5986,97600.0
2015-01-20 11:00:00,20.35,20.45,20.29,20.43,103200.0,18.5712,18.6624,18.5164,18.6442,103200.0
2015-01-20 11:10:00,20.39,20.41,20.33,20.41,42400.0,18.6077,18.6259,18.5529,18.6259,42400.0
2015-01-20 11:20:00,20.44,20.47,20.37,20.43,54000.0,18.6533,18.6807,18.5894,18.6442,54000.0
2015-01-20 11:30:00,20.42,20.46,20.36,20.37,47600.0,18.6351,18.6716,18.5803,18.5894,47600.0
2015-01-20 11:40:00,20.36,20.36,20.18,20.21,116800.0,18.5803,18.5803,18.416,18.4434,116800.0
2015-01-20 11:50:00,20.21,20.28,20.19,20.28,85600.0,18.4434,18.5073,18.4252,18.5073,85600.0
2015-01-20 12:00:00,20.25,20.34,20.22,20.32,46000.0,18.4799,18.5621,18.4525,18.5438,46000.0
2015-01-20 12:10:00,20.31,20.36,20.29,20.34,30800.0,18.5347,18.5803,18.5164,18.5621,30800.0
2015-01-20 12:20:00,20.32,20.38,20.32,20.35,27200.0,18.5438,18.5986,18.5438,18.5712,27200.0
2015-01-20 12:30:00,20.38,20.38,20.3,20.32,15200.0,18.5986,18.5986,18.5255,18.5438,15200.0
2015-01-20 12:40:00,20.37,20.45,20.37,20.42,63200.0,18.5894,18.6624,18.5894,18.6351,63200.0
2015-01-20 12:50:00,20.43,20.43,20.38,20.4,26800.0,18.6442,18.6442,18.5986,18.6168,26800.0
2015-01-20 13:00:00,20.41,20.43,20.33,20.33,22800.0,18.6259,18.6442,18.5529,18.5529,22800.0
2015-01-20 13:10:00,20.3,20.39,20.3,20.38,35600.0,18.5255,18.6077,18.5255,18.5986,35600.0
2015-01-20 13:20:00,20.42,20.54,20.42,20.5,113600.0,18.6351,18.7446,18.6351,18.7081,113600.0
2015-01-20 13:30:00,20.52,20.56,20.5,20.53,43600.0,18.7263,18.7628,18.7081,18.7354,43600.0
2015-01-20 13:40:00,20.5,20.52,20.46,20.52,33200.0,18.7081,18.7263,18.6716,18.7263,33200.0
2015-01-20 13:50:00,20.5,20.5,20.47,20.49,9600.0,18.7081,18.7081,18.6807,18.6989,9600.0
2015-01-20 14:00:00,20.54,20.59,20.54,20.59,49600.0,18.7446,18.7902,18.7446,18.7902,49600.0
2015-01-20 14:10:00,20.55,20.56,20.5,20.51,33200.0,18.7537,18.7628,18.7081,18.7172,33200.0
2015-01-20 14:20:00,20.55,20.56,20.48,20.52,27200.0,18.7537,18.7628,18.6898,18.7263,27200.0
2015-01-20 14:30:00,20.53,20.69,20.53,20.68,220000.0,18.7354,18.8815,18.7354,18.8723,220000.0
2015-01-20 14:40:00,20.68,20.78,20.68,20.78,175200.0,18.8723,18.9636,18.8723,18.9636,175200.0
2015-01-20 14:50:00,20.78,20.79,20.74,20.79,118000.0,18.9636,18.9727,18.9271,18.9727,118000.0
2015-01-20 15:00:00,20.79,20.82,20.73,20.81,114800.0,18.9727,19.0001,18.918,18.991,114800.0
2015-01-20 15:10:00,20.79,20.85,20.77,20.83,58400.0,18.9727,19.0275,18.9545,19.0092,58400.0
2015-01-20 15:20:00,20.84,20.84,20.77,20.8,118800.0,19.0183,19.0183,18.9545,18.9818,118800.0
2015-01-20 15:30:00,20.8,20.8,20.69,20.74,131200.0,18.9818,18.9818,18.8815,18.9271,131200.0
2015-01-20 15:40:00,20.73,20.81,20.73,20.75,100400.0,18.918,18.991,18.918,18.9362,100400.0
2015-01-20 15:50:00,20.75,20.75,20.67,20.75,333600.0,18.9362,18.9362,18.8632,18.9362,333600.0
2015-01-21 09:30:00,20.58,20.86,20.42,20.83,556000.0,18.7811,19.0366,18.6351,19.0092,556000.0
2015-01-21 09:40:00,20.85,20.99,20.65,20.68,281200.0,19.0275,19.1552,18.845,18.8723,281200.0
2015-01-21 09:50:00,20.72,20.83,20.71,20.79,283200.0,18.9088,19.0092,18.8997,18.9727,283200.0
2015-01-21 10:00:00,20.8,20.88,20.71,20.71,203600.0,18.9818,19.0549,18.8997,18.8997,203600.0
2015-01-21 10:10:00,20.73,20.9,20.66,20.9,273200.0,18.918,19.0731,18.8541,19.0731,273200.0
2015-01-21 10:20:00,20.9,20.93,20.82,20.88,176400.0,19.0731,19.1005,19.0001,19.0549,176400.0
2015-01-21 10:30:00,20.9,20.94,20.84,20.84,107600.0,19.0731,19.1096,19.0183,19.0183,107600.0
2015-01-21 10:40:00,20.84,21.07,20.84,21.07,374800.0,19.0183,19.2282,19.0183,19.2282,374800.0
2015-01-21 10:50:00,21.08,21.2,21.05,21.16,432400.0,19.2374,19.3469,19.21,19.3104,432400.0
2015-01-21 11:00:00,21.18,21.24,21.08,21.1,422400.0,19.3286,19.3834,19.2374,19.2556,422400.0
2015-01-21 11:10:00,21.11,21.15,21.07,21.08,110000.0,19.2647,19.3012,19.2282,19.2374,110000.0
2015-01-21 11:20:00,21.08,21.08,21.01,21.08,196800.0,19.2374,19.2374,19.1735,19.2374,196800.0
2015-01-21 11:30:00,21.1,21.11,21.03,21.03,93200.0,19.2556,19.2647,19.1917,19.1917,93200.0
2015-01-21 11:40:00,21.05,21.11,21.03,21.1,126000.0,19.21,19.2647,19.1917,19.2556,126000.0
2015-01-21 11:50:00,21.12,21.17,21.11,21.12,155600.0,19.2739,19.3195,19.2647,19.2739,155600.0
2015-01-21 12:00:00,21.11,21.16,21.07,21.08,48400.0,19.2647,19.3104,19.2282,19.2374,48400.0
2015-01-21 12:10:00,21.09,21.16,21.07,21.13,122000.0,19.2465,19.3104,19.2282,19.283,122000.0
2015-01-21 12:20:00,21.13,21.16,21.11,21.16,75200.0,19.283,19.3104,19.2647,19.3104,75200.0
2015-01-21 12:30:00,21.16,21.18,21.05,21.07,106000.0,19.3104,19.3286,19.21,19.2282,106000.0
2015-01-21 12:40:00,21.08,21.13,21.07,21.1,30000.0,19.2374,19.283,19.2282,19.2556,30000.0
2015-01-21 12:50:00,21.11,21.11,20.93,21.01,127600.0,19.2647,19.2647,19.1005,19.1735,127600.0
2015-01-21 13:00:00,20.99,21.05,20.97,21.05,67600.0,19.1552,19.21,19.137,19.21,67600.0
2015-01-21 13:10:00,21.05,21.05,20.99,21.04,60800.0,19.21,19.21,19.1552,19.2009,60800.0
2015-01-21 13:20:00,21.04,21.06,20.91,20.91,68800.0,19.2009,19.2191,19.0822,19.0822,68800.0
2015-01-21 13:30:00,20.89,20.91,20.84,20.9,87200.0,19.064,19.0822,19.0183,19.0731,87200.0
2015-01-21 13:40:00,20.9,20.93,20.88,20.88,88000.0,19.0731,19.1005,19.0549,19.0549,88000.0
2015-01-21 13:50:00,20.88,20.9,20.79,20.81,91600.0,19.0549,19.0731,18.9727,18.991,91600.0
2015-01-21 14:00:00,20.79,20.83,20.74,20.8,137600.0,18.9727,19.0092,18.9271,18.9818,137600.0
2015-01-21 14:10:00,20.78,20.88,20.74,20.86,160000.0,18.9636,19.0549,18.9271,19.0366,160000.0
2015-01-21 14:20:00,20.85,20.92,20.85,20.88,78000.0,19.0275,19.0914,19.0275,19.0549,78000.0
2015-01-21 14:30:00,20.9,20.91,20.81,20.83,84800.0,19.0731,19.0822,18.991,19.0092,84800.0
2015-01-21 14:40:00,20.83,20.96,20.81,20.96,45600.0,19.0092,19.1279,18.991,19.1279,45600.0
2015-01-21 14:50:00,21.0,21.03,20.95,21.0,110000.0,19.1644,19.1917,19.1187,19.1644,110000.0
2015-01-21 15:00:00,21.02,21.02,20.9,20.9,127200.0,19.1826,19.1826,19.0731,19.0731,127200.0
2015-01-21 15:10:00,20.9,21.06,20.86,21.04,175200.0,19.0731,19.2191,19.0366,19.2009,175200.0
2015-01-21 15:20:00,21.04,21.06,21.0,21.0,86800.0,19.2009,19.2191,19.1644,19.1644,86800.0
2015-01-21 15:30:00,21.02,21.1,21.0,21.08,101200.0,19.1826,19.2556,19.1644,19.2374,101200.0
2015-01-21 15:40:00,21.08,21.08,21.04,21.07,205200.0,19.2374,19.2374,19.2009,19.2282,205200.0
2015-01-21 15:50:00,21.08,21.08,21.03,21.06,300000.0,19.2374,19.2374,19.1917,19.2191,300000.0
2015-01-22 09:30:00,21.34,21.5,21.17,21.18,802000.0,19.4746,19.6207,19.3195,19.3286,802000.0
2015-01-22 09:40:00,21.18,21.2,20.83,20.96,584800.0,19.3286,19.3469,19.0092,19.1279,584800.0
2015-01-22 09:50:00,20.95,21.07,20.88,21.02,249200.0,19.1187,19.2282,19.0549,19.1826,249200.0
2015-01-22 10:00:00,21.02,21.16,21.02,21.09,320800.0,19.1826,19.3104,19.1826,19.2465,320800.0
2015-01-22 10:10:00,21.09,21.36,21.09,21.31,360400.0,19.2465,19.4929,19.2465,19.4473,360400.0
2015-01-22 10:20:00,21.33,21.39,21.29,21.33,154000.0,19.4655,19.5203,19.429,19.4655,154000.0
2015-01-22 10:30:00,21.34,21.41,21.3,21.36,142000.0,19.4746,19.5385,19.4381,19.4929,142000.0
2015-01-22 10:40:00,21.38,21.52,21.38,21.48,451600.0,19.5111,19.6389,19.5111,19.6024,451600.0
2015-01-22 10:50:00,21.5,21.63,21.48,21.63,391600.0,19.6207,19.7393,19.6024,19.7393,391600.0
2015-01-22 11:00:00,21.63,21.65,21.45,21.47,390000.0,19.7393,19.7575,19.575,19.5933,390000.0
2015-01-22 11:10:00,21.47,21.49,21.4,21.48,194800.0,19.5933,19.6115,19.5294,19.6024,194800.0
2015-01-22 11:20:00,21.47,21.59,21.47,21.53,128800.0,19.5933,19.7028,19.5933,19.648,128800.0
2015-01-22 11:30:00,21.55,21.57,21.44,21.48,168400.0,19.6663,19.6845,19.5659,19.6024,168400.0
2015-01-22 11:40:00,21.46,21.51,21.42,21.43,59600.0,19.5842,19.6298,19.5476,19.5568,59600.0
2015-01-22 11:50:00,21.41,21.44,21.36,21.44,90800.0,19.5385,19.5659,19.4929,19.5659,90800.0
2015-01-22 12:00:00,21.47,21.47,21.38,21.38,130800.0,19.5933,19.5933,19.5111,19.5111,130800.0
2015-01-22 12:10:00,21.4,21.46,21.37,21.46,62400.0,19.5294,19.5842,19.502,19.5842,62400.0
2015-01-22 12:20:00,21.45,21.52,21.45,21.5,262400.0,19.575,19.6389,19.575,19.6207,262400.0
2015-01-22 12:30:00,21.51,21.51,21.43,21.44,47200.0,19.6298,19.6298,19.5568,19.5659,47200.0
2015-01-22 12:40:00,21.44,21.5,21.42,21.49,74800.0,19.5659,19.6207,19.5476,19.6115,74800.0
2015-01-22 12:50:00,21.48,21.49,21.4,21.42,78800.0,19.6024,19.6115,19.5294,19.5476,78800.0
2015-01-22 13:00:00,21.43,21.53,21.43,21.5,35600.0,19.5568,19.648,19.5568,19.6207,35600.0
2015-01-22 13:10:00,21.5,21.51,21.41,21.43,48000.0,19.6207,19.6298,19.5385,19.5568,48000.0
2015-01-22 13:20:00,21.4,21.46,21.39,21.41,76400.0,19.5294,19.5842,19.5203,19.5385,76400.0
2015-01-22 13:30:00,21.49,21.49,21.45,21.48,12000.0,19.6115,19.6115,19.575,19.6024,12000.0
2015-01-22 13:40:00,21.48,21.56,21.48,21.55,185200.0,19.6024,19.6754,19.6024,19.6663,185200.0
2015-01-22 13:50:00,21.55,21.57,21.52,21.55,175200.0,19.6663,19.6845,19.6389,19.6663,175200.0
2015-01-22 14:00:00,21.56,21.61,21.52,21.55,138000.0,19.6754,19.721,19.6389,19.6663,138000.0
2015-01-22 14:10:00,21.56,21.66,21.54,21.64,180000.0,19.6754,19.7667,19.6572,19.7484,180000.0
2015-01-22 14:20:00,21.64,21.66,21.61,21.64,104800.0,19.7484,19.7667,19.721,19.7484,104800.0
2015-01-22 14:30:00,21.67,21.78,21.66,21.78,301200.0,19.7758,19.8762,19.7667,19.8762,301200.0
2015-01-22 14:40:00,21.79,21.86,21.73,21.81,160800.0,19.8853,19.9492,19.8306,19.9036,160800.0
2015-01-22 14:50:00,21.83,21.95,21.83,21.93,150800.0,19.9218,20.0313,19.9218,20.0131,150800.0
2015-01-22 15:00:00,21.93,22.02,21.92,22.0,187600.0,20.0131,20.0952,20.0039,20.0769,187600.0
2015-01-22 15:10:00,22.0,22.05,21.96,22.04,97600.0,20.0769,20.1226,20.0404,20.1135,97600.0
2015-01-22 15:20:00,22.05,22.05,21.93,22.0,399200.0,20.1226,20.1226,20.0131,20.0769,399200.0
2015-01-22 15:30:00,21.99,22.03,21.97,22.0,246800.0,20.0678,20.1043,20.0496,20.0769,246800.0
2015-01-22 15:40:00,22.0,22.0,21.96,21.98,128800.0,20.0769,20.0769,20.0404,20.0587,128800.0
2015-01-22 15:50:00,21.97,22.01,21.93,22.0,550400.0,20.0496,20.0861,20.0131,20.0769,550400.0
2015-01-23 09:30:00,21.89,21.94,21.79,21.86,957600.0,19.9766,20.0222,19.8853,19.9492,957600.0
2015-01-23 09:40:00,21.83,21.89,21.75,21.81,272800.0,19.9218,19.9766,19.8488,19.9036,272800.0
2015-01-23 09:50:00,21.82,21.84,21.74,21.82,238400.0,19.9127,19.9309,19.8397,19.9127,238400.0
2015-01-23 10:00:00,21.84,21.93,21.82,21.86,322800.0,19.9309,20.0131,19.9127,19.9492,322800.0
2015-01-23 10:10:00,21.86,21.9,21.78,21.81,100400.0,19.9492,19.9857,19.8762,19.9036,100400.0
2015-01-23 10:20:00,21.83,21.88,21.8,21.88,85600.0,19.9218,19.9674,19.8944,19.9674,85600.0
2015-01-23 10:30:00,21.89,21.89,21.77,21.79,57600.0,19.9766,19.9766,19.8671,19.8853,57600.0
2015-01-23 10:40:00,21.75,21.78,21.64,21.71,370400.0,19.8488,19.8762,19.7484,19.8123,370400.0
2015-01-23 10:50:00,21.72,21.93,21.7,21.9,254800.0,19.8214,20.0131,19.8032,19.9857,254800.0
2015-01-23 11:00:00,21.87,21.89,21.85,21.86,73600.0,19.9583,19.9766,19.9401,19.9492,73600.0
2015-01-23 11:10:00,21.86,21.87,21.79,21.86,54800.0,19.9492,19.9583,19.8853,19.9492,54800.0
2015-01-23 11:20:00,21.87,21.94,21.86,21.93,132400.0,19.9583,20.0222,19.9492,20.0131,132400.0
2015-01-23 11:30:00,21.92,21.92,21.88,21.89,40400.0,20.0039,20.0039,19.9674,19.9766,40400.0
2015-01-23 11:40:00,21.89,21.91,21.86,21.89,12800.0,19.9766,19.9948,19.9492,19.9766,12800.0
2015-01-23 11:50:00,21.89,21.9,21.83,21.84,54400.0,19.9766,19.9857,19.9218,19.9309,54400.0
2015-01-23 12:00:00,21.85,21.89,21.85,21.89,28800.0,19.9401,19.9766,19.9401,19.9766,28800.0
2015-01-23 12:10:00,21.88,21.96,21.86,21.86,194000.0,19.9674,20.0404,19.9492,19.9492,194000.0
2015-01-23 12:20:00,21.83,21.91,21.83,21.91,83600.0,19.9218,19.9948,19.9218,19.9948,83600.0
2015-01-23 12:30:00,21.9,22.0,21.9,21.97,92800.0,19.9857,20.0769,19.9857,20.0496,92800.0
2015-01-23 12:40:00,21.98,21.98,21.92,21.93,85200.0,20.0587,20.0587,20.0039,20.0131,85200.0
2015-01-23 12:50:00,21.94,21.97,21.9,21.93,104400.0,20.0222,20.0496,19.9857,20.0131,104400.0
2015-01-23 13:00:00,21.94,21.94,21.9,21.91,38400.0,20.0222,20.0222,19.9857,19.9948,38400.0
2015-01-23 13:10:00,21.95,21.96,21.84,21.85,71200.0,20.0313,20.0404,19.9309,19.9401,71200.0
2015-01-23 13:20:00,21.88,21.9,21.86,21.88,60400.0,19.9674,19.9857,19.9492,19.9674,60400.0
2015-01-23 13:30:00,21.89,21.93,21.87,21.93,47200.0,19.9766,20.0131,19.9583,20.0131,47200.0
2015-01-23 13:40:00,21.93,21.98,21.93,21.98,55600.0,20.0131,20.0587,20.0131,20.0587,55600.0
2015-01-23 13:50:00,21.98,21.99,21.94,21.95,24000.0,20.0587,20.0678,20.0222,20.0313,24000.0
2015-01-23 14:00:00,21.95,21.95,21.91,21.93,68800.0,20.0313,20.0313,19.9948,20.0131,68800.0
2015-01-23 14:10:00,21.92,21.92,21.86,21.89,23200.0,20.0039,20.0039,19.9492,19.9766,23200.0
2015-01-23 14:20:00,21.9,21.93,21.86,21.91,97200.0,19.9857,20.0131,19.9492,19.9948,97200.0
2015-01-23 14:30:00,21.9,21.92,21.82,21.86,89600.0,19.9857,20.0039,19.9127,19.9492,89600.0
2015-01-23 14:40:00,21.85,21.86,21.79,21.8,56000.0,19.9401,19.9492,19.8853,19.8944,56000.0
2015-01-23 14:50:00,21.79,21.83,21.77,21.77,48400.0,19.8853,19.9218,19.8671,19.8671,48400.0
2015-01-23 15:00:00,21.77,21.78,21.71,21.77,167600.0,19.8671,19.8762,19.8123,19.8671,167600.0
2015-01-23 15:10:00,21.78,21.8,21.73,21.77,107200.0,19.8762,19.8944,19.8306,19.8671,107200.0
2015-01-23 15:20:00,21.76,21.79,21.74,21.78,48000.0,19.8579,19.8853,19.8397,19.8762,48000.0
2015-01-23 15:30:00,21.77,21.78,21.68,21.69,164400.0,19.8671,19.8762,19.7849,19.794,164400.0
2015-01-23 15:40:00,21.68,21.73,21.66,21.69,118800.0,19.7849,19.8306,19.7667,19.794,118800.0
2015-01-23 15:50:00,21.69,21.69,21.59,21.63,522400.0,19.794,19.794,19.7028,19.7393,522400.0
2015-01-26 09:30:00,21.57,21.57,21.38,21.42,424000.0,19.6845,19.6845,19.5111,19.5476,424000.0
2015-01-26 09:40:00,21.4,21.44,21.28,21.31,308800.0,19.5294,19.5659,19.4199,19.4473,308800.0
2015-01-26 09:50:00,21.3,21.46,21.3,21.43,162400.0,19.4381,19.5842,19.4381,19.5568,162400.0
2015-01-26 10:00:00,21.45,21.57,21.41,21.54,106000.0,19.575,19.6845,19.5385,19.6572,106000.0
2015-01-26 10:10:00,21.53,21.53,21.43,21.47,114000.0,19.648,19.648,19.5568,19.5933,114000.0
2015-01-26 10:20:00,21.46,21.51,21.44,21.51,45600.0,19.5842,19.6298,19.5659,19.6298,45600.0
2015-01-26 10:30:00,21.52,21.55,21.46,21.53,89600.0,19.6389,19.6663,19.5842,19.648,89600.0
2015-01-26 10:40:00,21.52,21.68,21.52,21.67,208000.0,19.6389,19.7849,19.6389,19.7758,208000.0
2015-01-26 10:50:00,21.67,21.7,21.63,21.63,93600.0,19.7758,19.8032,19.7393,19.7393,93600.0
2015-01-26 11:00:00,21.65,21.68,21.61,21.63,42800.0,19.7575,19.7849,19.721,19.7393,42800.0
2015-01-26 11:10:00,21.62,21.65,21.59,21.59,38000.0,19.7302,19.7575,19.7028,19.7028,38000.0
2015-01-26 11:20:00,21.61,21.65,21.55,21.57,119200.0,19.721,19.7575,19.6663,19.6845,119200.0
2015-01-26 11:30:00,21.6,21.61,21.55,21.57,22800.0,19.7119,19.721,19.6663,19.6845,22800.0
2015-01-26 11:40:00,21.58,21.64,21.58,21.63,18400.0,19.6937,19.7484,19.6937,19.7393,18400.0
2015-01-26 11:50:00,21.64,21.71,21.62,21.7,54400.0,19.7484,19.8123,19.7302,19.8032,54400.0
2015-01-26 12:00:00,21.69,21.74,21.65,21.73,51200.0,19.794,19.8397,19.7575,19.8306,51200.0
2015-01-26 12:10:00,21.72,21.74,21.69,21.72,52400.0,19.8214,19.8397,19.794,19.8214,52400.0
2015-01-26 12:20:00,21.73,21.74,21.68,21.7,22000.0,19.8306,19.8397,19.7849,19.8032,22000.0
2015-01-26 12:30:00,21.72,21.72,21.6,21.64,41600.0,19.8214,19.8214,19.7119,19.7484,41600.0
2015-01-26 12:40:00,21.64,21.66,21.61,21.61,8400.0,19.7484,19.7667,19.721,19.721,8400.0
2015-01-26 12:50:00,21.64,21.66,21.64,21.66,6000.0,19.7484,19.7667,19.7484,19.7667,6000.0
2015-01-26 13:00:00,21.65,21.65,21.6,21.61,86400.0,19.7575,19.7575,19.7119,19.721,86400.0
2015-01-26 13:10:00,21.63,21.7,21.63,21.68,31600.0,19.7393,19.8032,19.7393,19.7849,31600.0
2015-01-26 13:20:00,21.68,21.68,21.67,21.67,9200.0,19.7849,19.7849,19.7758,19.7758,9200.0
2015-01-26 13:30:00,21.68,21.72,21.68,21.68,25600.0,19.7849,19.8214,19.7849,19.7849,25600.0
2015-01-26 13:40:00,21.71,21.82,21.71,21.82,132000.0,19.8123,19.9127,19.8123,19.9127,132000.0
2015-01-26 13:50:00,21.82,21.83,21.77,21.79,21600.0,19.9127,19.9218,19.8671,19.8853,21600.0
2015-01-26 14:00:00,21.79,21.8,21.75,21.75,34000.0,19.8853,19.8944,19.8488,19.8488,34000.0
2015-01-26 14:10:00,21.75,21.75,21.69,21.72,48400.0,19.8488,19.8488,19.794,19.8214,48400.0
2015-01-26 14:20:00,21.72,21.72,21.68,21.71,30000.0,19.8214,19.8214,19.7849,19.8123,30000.0
2015-01-26 14:30:00,21.74,21.75,21.72,21.75,99200.0,19.8397,19.8488,19.8214,19.8488,99200.0
2015-01-26 14:40:00,21.77,21.77,21.66,21.69,65600.0,19.8671,19.8671,19.7667,19.794,65600.0
2015-01-26 14:50:00,21.7,21.7,21.67,21.7,21600.0,19.8032,19.8032,19.7758,19.8032,21600.0
2015-01-26 15:00:00,21.69,21.7,21.66,21.7,29200.0,19.794,19.8032,19.7667,19.8032,29200.0
2015-01-26 15:10:00,21.71,21.73,21.63,21.66,52800.0,19.8123,19.8306,19.7393,19.7667,52800.0
2015-01-26 15:20:00,21.67,21.71,21.66,21.68,55600.0,19.7758,19.8123,19.7667,19.7849,55600.0
2015-01-26 15:30:00,21.68,21.75,21.65,21.74,79600.0,19.7849,19.8488,19.7575,19.8397,79600.0
2015-01-26 15:40:00,21.74,21.75,21.7,21.73,74800.0,19.8397,19.8488,19.8032,19.8306,74800.0
2015-01-26 15:50:00,21.72,21.82,21.72,21.79,222000.0,19.8214,19.9127,19.8214,19.8853,222000.0
2015-01-27 09:30:00,21.0,21.09,20.88,21.09,657600.0,19.1644,19.2465,19.0549,19.2465,657600.0
2015-01-27 09:40:00,21.08,21.13,20.98,21.02,324000.0,19.2374,19.283,19.1461,19.1826,324000.0
2015-01-27 09:50:00,21.01,21.06,20.91,20.97,266800.0,19.1735,19.2191,19.0822,19.137,266800.0
2015-01-27 10:00:00,20.97,21.08,20.9,21.0,406000.0,19.137,19.2374,19.0731,19.1644,406000.0
2015-01-27 10:10:00,21.03,21.07,20.92,20.94,160800.0,19.1917,19.2282,19.0914,19.1096,160800.0
2015-01-27 10:20:00,20.96,21.02,20.88,20.9,235200.0,19.1279,19.1826,19.0549,19.0731,235200.0
2015-01-27 10:30:00,20.9,20.9,20.71,20.78,453600.0,19.0731,19.0731,18.8997,18.9636,453600.0
2015-01-27 10:40:00,20.77,20.77,20.61,20.68,547600.0,18.9545,18.9545,18.8085,18.8723,547600.0
2015-01-27 10:50:00,20.67,20.78,20.66,20.76,147600.0,18.8632,18.9636,18.8541,18.9453,147600.0
2015-01-27 11:00:00,20.75,20.81,20.72,20.8,139200.0,18.9362,18.991,18.9088,18.9818,139200.0
2015-01-27 11:10:00,20.8,20.84,20.78,20.81,143200.0,18.9818,19.0183,18.9636,18.991,143200.0
2015-01-27 11:20:00,20.82,20.89,20.75,20.88,97600.0,19.0001,19.064,18.9362,19.0549,97600.0
2015-01-27 11:30:00,20.87,20.95,20.86,20.9,185200.0,19.0457,19.1187,19.0366,19.0731,185200.0
2015-01-27 11:40:00,20.89,20.95,20.87,20.94,60400.0,19.064,19.1187,19.0457,19.1096,60400.0
2015-01-27 11:50:00,20.94,20.99,20.84,20.85,140400.0,19.1096,19.1552,19.0183,19.0275,140400.0
2015-01-27 12:00:00,20.84,20.88,20.83,20.88,98400.0,19.0183,19.0549,19.0092,19.0549,98400.0
2015-01-27 12:10:00,20.88,20.91,20.85,20.9,40000.0,19.0549,19.0822,19.0275,19.0731,40000.0
2015-01-27 12:20:00,20.88,21.05,20.88,21.05,362000.0,19.0549,19.21,19.0549,19.21,362000.0
2015-01-27 12:30:00,21.05,21.06,21.01,21.06,276000.0,19.21,19.2191,19.1735,19.2191,276000.0
2015-01-27 12:40:00,21.05,21.06,20.98,20.98,40000.0,19.21,19.2191,19.1461,19.1461,40000.0
2015-01-27 12:50:00,21.0,21.09,20.99,21.08,166000.0,19.1644,19.2465,19.1552,19.2374,166000.0
2015-01-27 13:00:00,21.09,21.12,21.03,21.08,184800.0,19.2465,19.2739,19.1917,19.2374,184800.0
2015-01-27 13:10:00,21.07,21.2,21.06,21.16,177200.0,19.2282,19.3469,19.2191,19.3104,177200.0
2015-01-27 13:20:00,21.18,21.25,21.18,21.21,252800.0,19.3286,19.3925,19.3286,19.356,252800.0
2015-01-27 13:30:00,21.22,21.25,21.18,21.22,197200.0,19.3651,19.3925,19.3286,19.3651,197200.0
2015-01-27 13:40:00,21.22,21.23,21.11,21.15,167600.0,19.3651,19.3743,19.2647,19.3012,167600.0
2015-01-27 13:50:00,21.14,21.14,21.07,21.13,80000.0,19.2921,19.2921,19.2282,19.283,80000.0
2015-01-27 14:00:00,21.12,21.19,21.12,21.16,76000.0,19.2739,19.3378,19.2739,19.3104,76000.0
2015-01-27 14:10:00,21.14,21.28,21.14,21.26,108400.0,19.2921,19.4199,19.2921,19.4016,108400.0
2015-01-27 14:20:00,21.28,21.36,21.26,21.33,138400.0,19.4199,19.4929,19.4016,19.4655,138400.0
2015-01-27 14:30:00,21.34,21.34,21.25,21.32,113600.0,19.4746,19.4746,19.3925,19.4564,113600.0
2015-01-27 14:40:00,21.32,21.33,21.25,21.3,96800.0,19.4564,19.4655,19.3925,19.4381,96800.0
2015-01-27 14:50:00,21.3,21.33,21.14,21.14,230400.0,19.4381,19.4655,19.2921,19.2921,230400.0
2015-01-27 15:00:00,21.14,21.2,21.12,21.18,73200.0,19.2921,19.3469,19.2739,19.3286,73200.0
2015-01-27 15:10:00,21.2,21.2,21.1,21.1,124400.0,19.3469,19.3469,19.2556,19.2556,124400.0
2015-01-27 15:20:00,21.11,21.11,20.97,20.97,168800.0,19.2647,19.2647,19.137,19.137,168800.0
2015-01-27 15:30:00,20.98,21.06,20.94,21.0,212400.0,19.1461,19.2191,19.1096,19.1644,212400.0
2015-01-27 15:40:00,20.99,21.08,20.99,21.0,187600.0,19.1552,19.2374,19.1552,19.1644,187600.0
2015-01-27 15:50:00,21.0,21.0,20.89,20.93,607600.0,19.1644,19.1644,19.064,19.1005,607600.0
2015-01-28 09:30:00,21.36,21.41,21.14,21.21,367600.0,19.4929,19.5385,19.2921,19.356,367600.0
2015-01-28 09:40:00,21.18,21.28,21.17,21.23,310400.0,19.3286,19.4199,19.3195,19.3743,310400.0
2015-01-28 09:50:00,21.25,21.31,21.21,21.21,108000.0,19.3925,19.4473,19.356,19.356,108000.0
2015-01-28 10:00:00,21.24,21.3,21.2,21.25,112400.0,19.3834,19.4381,19.3469,19.3925,112400.0
2015-01-28 10:10:00,21.25,21.29,21.13,21.15,190000.0,19.3925,19.429,19.283,19.3012,190000.0
2015-01-28 10:20:00,21.15,21.2,21.13,21.13,86000.0,19.3012,19.3469,19.283,19.283,86000.0
2015-01-28 10:30:00,21.14,21.2,20.98,21.01,160000.0,19.2921,19.3469,19.1461,19.1735,160000.0
2015-01-28 10:40:00,21.0,21.04,20.84,20.88,208800.0,19.1644,19.2009,19.0183,19.0549,208800.0
2015-01-28 10:50:00,20.91,20.93,20.77,20.82,253600.0,19.0822,19.1005,18.9545,19.0001,253600.0
2015-01-28 11:00:00,20.8,20.94,20.8,20.94,102000.0,18.9818,19.1096,18.9818,19.1096,102000.0
2015-01-28 11:10:00,20.93,20.93,20.74,20.79,178000.0,19.1005,19.1005,18.9271,18.9727,178000.0
2015-01-28 11:20:00,20.8,20.87,20.71,20.83,174000.0,18.9818,19.0457,18.8997,19.0092,174000.0
2015-01-28 11:30:00,20.85,20.96,20.83,20.93,60400.0,19.0275,19.1279,19.0092,19.1005,60400.0
2015-01-28 11:40:00,20.93,21.02,20.91,21.02,97600.0,19.1005,19.1826,19.0822,19.1826,97600.0
2015-01-28 11:50:00,21.0,21.0,20.92,20.95,42400.0,19.1644,19.1644,19.0914,19.1187,42400.0
2015-01-28 12:00:00,20.96,21.06,20.95,21.04,142000.0,19.1279,19.2191,19.1187,19.2009,142000.0
2015-01-28 12:10:00,21.03,21.11,21.0,21.1,50000.0,19.1917,19.2647,19.1644,19.2556,50000.0
2015-01-28 12:20:00,21.1,21.15,21.07,21.12,117200.0,19.2556,19.3012,19.2282,19.2739,117200.0
2015-01-28 12:30:00,21.13,21.13,21.05,21.06,29600.0,19.283,19.283,19.21,19.2191,29600.0
2015-01-28 12:40:00,21.08,21.1,21.05,21.09,27200.0,19.2374,19.2556,19.21,19.2465,27200.0
2015-01-28 12:50:00,21.1,21.11,21.04,21.04,34000.0,19.2556,19.2647,19.2009,19.2009,34000.0
2015-01-28 13:00:00,21.04,21.04,21.0,21.03,24400.0,19.2009,19.2009,19.1644,19.1917,24400.0
2015-01-28 13:10:00,21.02,21.03,20.95,20.98,74800.0,19.1826,19.1917,19.1187,19.1461,74800.0
2015-01-28 13:20:00,20.96,21.0,20.95,20.95,55200.0,19.1279,19.1644,19.1187,19.1187,55200.0
2015-01-28 13:30:00,20.95,21.04,20.95,21.03,34800.0,19.1187,19.2009,19.1187,19.1917,34800.0
2015-01-28 13:40:00,21.01,21.04,20.99,21.03,26000.0,19.1735,19.2009,19.1552,19.1917,26000.0
2015-01-28 13:50:00,21.04,21.08,20.92,20.93,73600.0,19.2009,19.2374,19.0914,19.1005,73600.0
2015-01-28 14:00:00,20.95,21.18,20.86,20.87,397200.0,19.1187,19.3286,19.0366,19.0457,397200.0
2015-01-28 14:10:00,20.86,20.94,20.74,20.92,658000.0,19.0366,19.1096,18.9271,19.0914,658000.0
2015-01-28 14:20:00,20.89,20.93,20.67,20.7,128000.0,19.064,19.1005,18.8632,18.8906,128000.0
2015-01-28 14:30:00,20.68,20.72,20.55,20.67,563200.0,18.8723,18.9088,18.7537,18.8632,563200.0
2015-01-28 14:40:00,20.64,20.8,20.61,20.74,226800.0,18.8358,18.9818,18.8085,18.9271,226800.0
2015-01-28 14:50:00,20.73,20.86,20.7,20.76,138000.0,18.918,19.0366,18.8906,18.9453,138000.0
2015-01-28 15:00:00,20.77,20.84,20.67,20.68,70400.0,18.9545,19.0183,18.8632,18.8723,70400.0
2015-01-28 15:10:00,20.71,20.72,20.46,20.48,307600.0,18.8997,18.9088,18.6716,18.6898,307600.0
2015-01-28 15:20:00,20.46,20.56,20.39,20.45,266800.0,18.6716,18.7628,18.6077,18.6624,266800.0
2015-01-28 15:30:00,20.46,20.46,20.24,20.25,417600.0,18.6716,18.6716,18.4708,18.4799,417600.0
2015-01-28 15:40:00,20.25,20.25,20.06,20.2,892000.0,18.4799,18.4799,18.3065,18.4343,892000.0
2015-01-28 15:50:00,20.19,20.22,20.09,20.1,764000.0,18.4252,18.4525,18.3339,18.343,764000.0
2015-01-29 09:30:00,20.18,20.25,20.01,20.03,661200.0,18.416,18.4799,18.2609,18.2791,661200.0
2015-01-29 09:40:00,20.03,20.03,19.79,19.87,360400.0,18.2791,18.2791,18.0601,18.1331,360400.0
2015-01-29 09:50:00,19.85,20.07,19.82,20.04,205600.0,18.1149,18.3157,18.0875,18.2883,205600.0
2015-01-29 10:00:00,20.01,20.14,19.94,19.98,267600.0,18.2609,18.3795,18.197,18.2335,267600.0
2015-01-29 10:10:00,20.01,20.05,19.9,20.03,61600.0,18.2609,18.2974,18.1605,18.2791,61600.0
2015-01-29 10:20:00,20.01,20.03,19.86,20.03,132400.0,18.2609,18.2791,18.124,18.2791,132400.0
2015-01-29 10:30:00,20.03,20.04,19.81,19.89,118000.0,18.2791,18.2883,18.0784,18.1514,118000.0
2015-01-29 10:40:00,19.89,19.89,19.69,19.8,335600.0,18.1514,18.1514,17.9689,18.0693,335600.0
2015-01-29 10:50:00,19.81,19.87,19.71,19.86,161600.0,18.0784,18.1331,17.9871,18.124,161600.0
2015-01-29 11:00:00,19.84,19.87,19.74,19.85,122000.0,18.1058,18.1331,18.0145,18.1149,122000.0
2015-01-29 11:10:00,19.85,19.96,19.81,19.84,183200.0,18.1149,18.2153,18.0784,18.1058,183200.0
2015-01-29 11:20:00,19.84,19.96,19.8,19.88,116400.0,18.1058,18.2153,18.0693,18.1423,116400.0
2015-01-29 11:30:00,19.89,20.05,19.89,20.05,143600.0,18.1514,18.2974,18.1514,18.2974,143600.0
2015-01-29 11:40:00,20.05,20.06,19.97,20.04,48400.0,18.2974,18.3065,18.2244,18.2883,48400.0
2015-01-29 11:50:00,20.04,20.14,20.04,20.04,169200.0,18.2883,18.3795,18.2883,18.2883,169200.0
2015-01-29 12:00:00,20.05,20.19,20.05,20.13,161200.0,18.2974,18.4252,18.2974,18.3704,161200.0
2015-01-29 12:10:00,20.13,20.17,20.09,20.1,84400.0,18.3704,18.4069,18.3339,18.343,84400.0
2015-01-29 12:20:00,20.1,20.12,20.03,20.09,84800.0,18.343,18.3613,18.2791,18.3339,84800.0
2015-01-29 12:30:00,20.06,20.11,20.03,20.05,38000.0,18.3065,18.3522,18.2791,18.2974,38000.0
2015-01-29 12:40:00,20.06,20.06,19.93,20.01,122400.0,18.3065,18.3065,18.1879,18.2609,122400.0
2015-01-29 12:50:00,20.01,20.08,19.95,20.07,42400.0,18.2609,18.3248,18.2061,18.3157,42400.0
2015-01-29 13:00:00,20.07,20.07,19.99,20.01,12800.0,18.3157,18.3157,18.2426,18.2609,12800.0
2015-01-29 13:10:00,20.0,20.15,20.0,20.12,57200.0,18.2518,18.3887,18.2518,18.3613,57200.0
2015-01-29 13:20:00,20.14,20.24,20.14,20.23,150800.0,18.3795,18.4708,18.3795,18.4617,150800.0
2015-01-29 13:30:00,20.24,20.31,20.19,20.31,127600.0,18.4708,18.5347,18.4252,18.5347,127600.0
2015-01-29 13:40:00,20.31,20.4,20.28,20.39,126400.0,18.5347,18.6168,18.5073,18.6077,126400.0
2015-01-29 13:50:00,20.38,20.45,20.37,20.37,192400.0,18.5986,18.6624,18.5894,18.5894,192400.0
2015-01-29 14:00:00,20.35,20.38,20.3,20.3,78400.0,18.5712,18.5986,18.5255,18.5255,78400.0
2015-01-29 14:10:00,20.3,20.35,20.27,20.29,66800.0,18.5255,18.5712,18.4982,18.5164,66800.0
2015-01-29 14:20:00,20.3,20.46,20.3,20.46,98800.0,18.5255,18.6716,18.5255,18.6716,98800.0
2015-01-29 14:30:00,20.47,20.51,20.45,20.48,114800.0,18.6807,18.7172,18.6624,18.6898,114800.0
2015-01-29 14:40:00,20.48,20.48,20.38,20.39,42000.0,18.6898,18.6898,18.5986,18.6077,42000.0
2015-01-29 14:50:00,20.38,20.42,20.35,20.42,56000.0,18.5986,18.6351,18.5712,18.6351,56000.0
2015-01-29 15:00:00,20.42,20.54,20.4,20.54,108000.0,18.6351,18.7446,18.6168,18.7446,108000.0
2015-01-29 15:10:00,20.53,20.55,20.42,20.55,126000.0,18.7354,18.7537,18.6351,18.7537,126000.0
2015-01-29 15:20:00,20.56,20.68,20.54,20.62,702000.0,18.7628,18.8723,18.7446,18.8176,702000.0
2015-01-29 15:30:00,20.61,20.74,20.61,20.73,155200.0,18.8085,18.9271,18.8085,18.918,155200.0
2015-01-29 15:40:00,20.73,20.77,20.62,20.65,224800.0,18.918,18.9545,18.8176,18.845,224800.0
2015-01-29 15:50:00,20.66,20.68,20.6,20.68,294000.0,18.8541,18.8723,18.7993,18.8723,294000.0
2015-01-30 09:30:00,20.22,20.45,20.18,20.41,437200.0,18.4525,18.6624,18.416,18.6259,437200.0
2015-01-30 09:40:00,20.42,20.59,20.42,20.47,200000.0,18.6351,18.7902,18.6351,18.6807,200000.0
2015-01-30 09:50:00,20.49,20.54,20.39,20.4,169600.0,18.6989,18.7446,18.6077,18.6168,169600.0
2015-01-30 10:00:00,20.41,20.49,20.32,20.34,156000.0,18.6259,18.6989,18.5438,18.5621,156000.0
2015-01-30 10:10:00,20.34,20.37,20.28,20.29,118800.0,18.5621,18.5894,18.5073,18.5164,118800.0
2015-01-30 10:20:00,20.28,20.32,20.21,20.25,154400.0,18.5073,18.5438,18.4434,18.4799,154400.0
2015-01-30 10:30:00,20.23,20.23,20.09,20.16,137200.0,18.4617,18.4617,18.3339,18.3978,137200.0
2015-01-30 10:40:00,20.18,20.33,20.15,20.31,191200.0,18.416,18.5529,18.3887,18.5347,191200.0
2015-01-30 10:50:00,20.29,20.29,20.13,20.25,177200.0,18.5164,18.5164,18.3704,18.4799,177200.0
2015-01-30 11:00:00,20.25,20.31,20.16,20.2,74800.0,18.4799,18.5347,18.3978,18.4343,74800.0
2015-01-30 11:10:00,20.18,20.19,20.0,20.08,331600.0,18.416,18.4252,18.2518,18.3248,331600.0
2015-01-30 11:20:00,20.06,20.21,20.04,20.2,197200.0,18.3065,18.4434,18.2883,18.4343,197200.0
2015-01-30 11:30:00,20.18,20.24,20.14,20.17,124400.0,18.416,18.4708,18.3795,18.4069,124400.0
2015-01-30 11:40:00,20.16,20.16,20.03,20.1,101600.0,18.3978,18.3978,18.2791,18.343,101600.0
2015-01-30 11:50:00,20.08,20.25,20.05,20.23,289200.0,18.3248,18.4799,18.2974,18.4617,289200.0
2015-01-30 12:00:00,20.25,20.38,20.25,20.31,193200.0,18.4799,18.5986,18.4799,18.5347,193200.0
2015-01-30 12:10:00,20.33,20.47,20.3,20.43,396800.0,18.5529,18.6807,18.5255,18.6442,396800.0
2015-01-30 12:20:00,20.42,20.51,20.4,20.45,242400.0,18.6351,18.7172,18.6168,18.6624,242400.0
2015-01-30 12:30:00,20.46,20.46,20.35,20.36,61200.0,18.6716,18.6716,18.5712,18.5803,61200.0
2015-01-30 12:40:00,20.38,20.38,20.29,20.33,62800.0,18.5986,18.5986,18.5164,18.5529,62800.0
2015-01-30 12:50:00,20.32,20.35,20.22,20.25,107600.0,18.5438,18.5712,18.4525,18.4799,107600.0
2015-01-30 13:00:00,20.31,20.35,20.29,20.31,19200.0,18.5347,18.5712,18.5164,18.5347,19200.0
2015-01-30 13:10:00,20.26,20.27,20.16,20.2,170400.0,18.489,18.4982,18.3978,18.4343,170400.0
2015-01-30 13:20:00,20.18,20.29,20.18,20.29,45600.0,18.416,18.5164,18.416,18.5164,45600.0
2015-01-30 13:30:00,20.27,20.35,20.25,20.31,43600.0,18.4982,18.5712,18.4799,18.5347,43600.0
2015-01-30 13:40:00,20.31,20.46,20.27,20.46,92000.0,18.5347,18.6716,18.4982,18.6716,92000.0
2015-01-30 13:50:00,20.46,20.5,20.39,20.49,187600.0,18.6716,18.7081,18.6077,18.6989,187600.0
2015-01-30 14:00:00,20.49,20.52,20.42,20.5,100800.0,18.6989,18.7263,18.6351,18.7081,100800.0
2015-01-30 14:10:00,20.5,20.59,20.4,20.58,146000.0,18.7081,18.7902,18.6168,18.7811,146000.0
2015-01-30 14:20:00,20.56,20.7,20.56,20.7,106800.0,18.7628,18.8906,18.7628,18.8906,106800.0
2015-01-30 14:30:00,20.7,20.73,20.55,20.56,258400.0,18.8906,18.918,18.7537,18.7628,258400.0
2015-01-30 14:40:00,20.56,20.58,20.34,20.37,275600.0,18.7628,18.7811,18.5621,18.5894,275600.0
2015-01-30 14:50:00,20.36,20.36,20.23,20.28,242800.0,18.5803,18.5803,18.4617,18.5073,242800.0
2015-01-30 15:00:00,20.29,20.36,20.11,20.15,624000.0,18.5164,18.5803,18.3522,18.3887,624000.0
2015-01-30 15:10:00,20.14,20.27,20.08,20.08,342000.0,18.3795,18.4982,18.3248,18.3248,342000.0
2015-01-30 15:20:00,20.09,20.19,19.97,20.16,513200.0,18.3339,18.4252,18.2244,18.3978,513200.0
2015-01-30 15:30:00,20.16,20.18,20.06,20.08,283600.0,18.3978,18.416,18.3065,18.3248,283600.0
2015-01-30 15:40:00,20.08,20.08,19.89,19.93,518400.0,18.3248,18.3248,18.1514,18.1879,518400.0
2015-01-30 15:50:00,19.93,19.96,19.8,19.88,626000.0,18.1879,18.2153,18.0693,18.1423,626000.0
2015-02-02 09:30:00,20.09,20.14,19.94,19.98,268400.0,18.3339,18.3795,18.197,18.2335,268400.0
2015-02-02 09:40:00,19.93,19.97,19.8,19.89,208400.0,18.1879,18.2244,18.0693,18.1514,208400.0
2015-02-02 09:50:00,19.86,19.86,19.73,19.74,245200.0,18.124,18.124,18.0054,18.0145,245200.0
2015-02-02 10:00:00,19.73,19.73,19.42,19.52,454000.0,18.0054,18.0054,17.7225,17.8137,454000.0
2015-02-02 10:10:00,19.47,19.6,19.43,19.59,211200.0,17.7681,17.8867,17.7316,17.8776,211200.0
2015-02-02 10:20:00,19.59,19.69,19.56,19.59,114400.0,17.8776,17.9689,17.8502,17.8776,114400.0
2015-02-02 10:30:00,19.61,19.7,19.51,19.69,101600.0,17.8959,17.978,17.8046,17.9689,101600.0
2015-02-02 10:40:00,19.71,19.76,19.65,19.7,158000.0,17.9871,18.0328,17.9324,17.978,158000.0
2015-02-02 10:50:00,19.69,19.83,19.68,19.79,94000.0,17.9689,18.0966,17.9597,18.0601,94000.0
2015-02-02 11:00:00,19.78,20.0,19.78,19.98,218400.0,18.051,18.2518,18.051,18.2335,218400.0
2015-02-02 11:10:00,20.01,20.08,19.98,19.99,220800.0,18.2609,18.3248,18.2335,18.2426,220800.0
2015-02-02 11:20:00,19.98,20.11,19.94,20.1,134400.0,18.2335,18.3522,18.197,18.343,134400.0
2015-02-02 11:30:00,20.12,20.3,20.08,20.27,286000.0,18.3613,18.5255,18.3248,18.4982,286000.0
2015-02-02 11:40:00,20.23,20.32,20.2,20.23,226000.0,18.4617,18.5438,18.4343,18.4617,226000.0
2015-02-02 11:50:00,20.23,20.25,20.16,20.18,132000.0,18.4617,18.4799,18.3978,18.416,132000.0
2015-02-02 12:00:00,20.17,20.17,20.03,20.08,121600.0,18.4069,18.4069,18.2791,18.3248,121600.0
2015-02-02 12:10:00,20.06,20.11,20.0,20.11,54800.0,18.3065,18.3522,18.2518,18.3522,54800.0
2015-02-02 12:20:00,20.1,20.11,19.99,20.03,102800.0,18.343,18.3522,18.2426,18.2791,102800.0
2015-02-02 12:30:00,20.02,20.08,19.99,20.03,44400.0,18.27,18.3248,18.2426,18.2791,44400.0
2015-02-02 12:40:00,20.09,20.11,19.91,19.91,70000.0,18.3339,18.3522,18.1696,18.1696,70000.0
2015-02-02 12:50:00,19.91,19.96,19.86,19.86,46400.0,18.1696,18.2153,18.124,18.124,46400.0
2015-02-02 13:00:00,19.88,19.88,19.8,19.85,63200.0,18.1423,18.1423,18.0693,18.1149,63200.0
2015-02-02 13:10:00,19.9,19.95,19.85,19.88,49600.0,18.1605,18.2061,18.1149,18.1423,49600.0
2015-02-02 13:20:00,19.89,20.04,19.89,19.98,79200.0,18.1514,18.2883,18.1514,18.2335,79200.0
2015-02-02 13:30:00,20.02,20.05,19.81,19.81,105200.0,18.27,18.2974,18.0784,18.0784,105200.0
2015-02-02 13:40:00,19.83,19.85,19.74,19.77,110800.0,18.0966,18.1149,18.0145,18.0419,110800.0
2015-02-02 13:50:00,19.79,19.85,19.72,19.75,70000.0,18.0601,18.1149,17.9962,18.0236,70000.0
2015-02-02 14:00:00,19.74,19.91,19.74,19.85,90800.0,18.0145,18.1696,18.0145,18.1149,90800.0
2015-02-02 14:10:00,19.83,19.96,19.83,19.96,78400.0,18.0966,18.2153,18.0966,18.2153,78400.0
2015-02-02 14:20:00,19.99,20.07,19.96,20.07,102000.0,18.2426,18.3157,18.2153,18.3157,102000.0
2015-02-02 14:30:00,20.06,20.1,19.95,19.99,99600.0,18.3065,18.343,18.2061,18.2426,99600.0
2015-02-02 14:40:00,19.98,20.03,19.91,19.91,33200.0,18.2335,18.2791,18.1696,18.1696,33200.0
2015-02-02 14:50:00,19.93,20.04,19.89,19.94,96400.0,18.1879,18.2883,18.1514,18.197,96400.0
2015-02-02 15:00:00,19.93,20.01,19.92,19.95,35200.0,18.1879,18.2609,18.1788,18.2061,35200.0
2015-02-02 15:10:00,20.02,20.16,20.02,20.11,300000.0,18.27,18.3978,18.27,18.3522,300000.0
2015-02-02 15:20:00,20.11,20.24,20.11,20.21,173600.0,18.3522,18.4708,18.3522,18.4434,173600.0
2015-02-02 15:30:00,20.21,20.48,20.2,20.46,186400.0,18.4434,18.6898,18.4343,18.6716,186400.0
2015-02-02 15:40:00,20.49,20.66,20.48,20.57,526400.0,18.6989,18.8541,18.6898,18.7719,526400.0
2015-02-02 15:50:00,20.58,20.62,20.53,20.61,417600.0,18.7811,18.8176,18.7354,18.8085,417600.0
2015-02-03 09:30:00,20.96,21.16,20.91,21.09,721200.0,19.1279,19.3104,19.0822,19.2465,721200.0
2015-02-03 09:40:00,21.08,21.22,21.06,21.18,342800.0,19.2374,19.3651,19.2191,19.3286,342800.0
2015-02-03 09:50:00,21.17,21.23,21.11,21.21,282400.0,19.3195,19.3743,19.2647,19.356,282400.0
2015-02-03 10:00:00,21.21,21.22,21.07,21.08,316000.0,19.356,19.3651,19.2282,19.2374,316000.0
2015-02-03 10:10:00,21.08,21.11,21.02,21.11,379600.0,19.2374,19.2647,19.1826,19.2647,379600.0
2015-02-03 10:20:00,21.06,21.17,21.05,21.17,102000.0,19.2191,19.3195,19.21,19.3195,102000.0
2015-02-03 10:30:00,21.2,21.2,21.05,21.08,63200.0,19.3469,19.3469,19.21,19.2374,63200.0
2015-02-03 10:40:00,21.09,21.11,20.97,21.0,136400.0,19.2465,19.2647,19.137,19.1644,136400.0
2015-02-03 10:50:00,21.01,21.01,20.88,20.88,142400.0,19.1735,19.1735,19.0549,19.0549,142400.0
2015-02-03 11:00:00,20.87,20.98,20.86,20.96,184400.0,19.0457,19.1461,19.0366,19.1279,184400.0
2015-02-03 11:10:00,20.95,21.05,20.91,21.03,107600.0,19.1187,19.21,19.0822,19.1917,107600.0
2015-02-03 11:20:00,21.05,21.09,20.99,20.99,124400.0,19.21,19.2465,19.1552,19.1552,124400.0
2015-02-03 11:30:00,20.98,21.05,20.96,21.05,37600.0,19.1461,19.21,19.1279,19.21,37600.0
2015-02-03 11:40:00,21.04,21.12,21.01,21.03,86400.0,19.2009,19.2739,19.1735,19.1917,86400.0
2015-02-03 11:50:00,21.03,21.03,20.89,20.93,109600.0,19.1917,19.1917,19.064,19.1005,109600.0
2015-02-03 12:00:00,20.89,20.94,20.82,20.92,201200.0,19.064,19.1096,19.0001,19.0914,201200.0
2015-02-03 12:10:00,20.92,21.01,20.92,20.97,142000.0,19.0914,19.1735,19.0914,19.137,142000.0
2015-02-03 12:20:00,20.98,21.0,20.92,20.97,43600.0,19.1461,19.1644,19.0914,19.137,43600.0
2015-02-03 12:30:00,20.98,20.98,20.9,20.93,36800.0,19.1461,19.1461,19.0731,19.1005,36800.0
2015-02-03 12:40:00,20.97,21.07,20.97,21.03,38400.0,19.137,19.2282,19.137,19.1917,38400.0
2015-02-03 12:50:00,21.03,21.08,20.98,21.02,61200.0,19.1917,19.2374,19.1461,19.1826,61200.0
2015-02-03 13:00:00,21.03,21.07,21.0,21.06,28400.0,19.1917,19.2282,19.1644,19.2191,28400.0
2015-02-03 13:10:00,21.04,21.15,21.04,21.12,101200.0,19.2009,19.3012,19.2009,19.2739,101200.0
2015-02-03 13:20:00,21.14,21.24,21.14,21.21,200000.0,19.2921,19.3834,19.2921,19.356,200000.0
2015-02-03 13:30:00,21.21,21.26,21.17,21.18,306400.0,19.356,19.4016,19.3195,19.3286,306400.0
2015-02-03 13:40:00,21.17,21.23,21.16,21.21,74800.0,19.3195,19.3743,19.3104,19.356,74800.0
2015-02-03 13:50:00,21.22,21.36,21.19,21.36,216400.0,19.3651,19.4929,19.3378,19.4929,216400.0
2015-02-03 14:00:00,21.36,21.41,21.27,21.28,185200.0,19.4929,19.5385,19.4108,19.4199,185200.0
2015-02-03 14:10:00,21.29,21.31,21.24,21.3,85200.0,19.429,19.4473,19.3834,19.4381,85200.0
2015-02-03 14:20:00,21.3,21.31,21.18,21.2,119600.0,19.4381,19.4473,19.3286,19.3469,119600.0
2015-02-03 14:30:00,21.21,21.24,21.15,21.24,90800.0,19.356,19.3834,19.3012,19.3834,90800.0
2015-02-03 14:40:00,21.24,21.29,21.22,21.26,103200.0,19.3834,19.429,19.3651,19.4016,103200.0
2015-02-03 14:50:00,21.26,21.32,21.24,21.32,43200.0,19.4016,19.4564,19.3834,19.4564,43200.0
2015-02-03 15:00:00,21.33,21.36,21.31,21.34,231200.0,19.4655,19.4929,19.4473,19.4746,231200.0
2015-02-03 15:10:00,21.34,21.36,21.28,21.32,317600.0,19.4746,19.4929,19.4199,19.4564,317600.0
2015-02-03 15:20:00,21.35,21.42,21.34,21.4,152000.0,19.4838,19.5476,19.4746,19.5294,152000.0
2015-02-03 15:30:00,21.39,21.43,21.33,21.42,170400.0,19.5203,19.5568,19.4655,19.5476,170400.0
2015-02-03 15:40:00,21.41,21.48,21.4,21.47,419600.0,19.5385,19.6024,19.5294,19.5933,419600.0
2015-02-03 15:50:00,21.47,21.52,21.47,21.5,728400.0,19.5933,19.6389,19.5933,19.6207,728400.0
2015-02-04 09:30:00,21.21,21.33,21.18,21.31,761600.0,19.356,19.4655,19.3286,19.4473,761600.0
2015-02-04 09:40:00,21.3,21.33,21.23,21.31,168000.0,19.4381,19.4655,19.3743,19.4473,168000.0
2015-02-04 09:50:00,21.33,21.36,21.27,21.34,288800.0,19.4655,19.4929,19.4108,19.4746,288800.0
2015-02-04 10:00:00,21.34,21.48,21.34,21.35,241600.0,19.4746,19.6024,19.4746,19.4838,241600.0
2015-02-04 10:10:00,21.35,21.43,21.29,21.35,105600.0,19.4838,19.5568,19.429,19.4838,105600.0
2015-02-04 10:20:00,21.32,21.34,21.28,21.3,51600.0,19.4564,19.4746,19.4199,19.4381,51600.0
2015-02-04 10:30:00,21.3,21.3,21.2,21.3,206400.0,19.4381,19.4381,19.3469,19.4381,206400.0
2015-02-04 10:40:00,21.3,21.43,21.29,21.4,118800.0,19.4381,19.5568,19.429,19.5294,118800.0
2015-02-04 10:50:00,21.4,21.41,21.36,21.38,43200.0,19.5294,19.5385,19.4929,19.5111,43200.0
2015-02-04 11:00:00,21.37,21.46,21.32,21.45,46000.0,19.502,19.5842,19.4564,19.575,46000.0
2015-02-04 11:10:00,21.44,21.5,21.38,21.43,113600.0,19.5659,19.6207,19.5111,19.5568,113600.0
2015-02-04 11:20:00,21.43,21.52,21.43,21.51,98800.0,19.5568,19.6389,19.5568,19.6298,98800.0
2015-02-04 11:30:00,21.51,21.59,21.5,21.57,119200.0,19.6298,19.7028,19.6207,19.6845,119200.0
2015-02-04 11:40:00,21.54,21.56,21.52,21.55,64800.0,19.6572,19.6754,19.6389,19.6663,64800.0
2015-02-04 11:50:00,21.53,21.55,21.49,21.52,48800.0,19.648,19.6663,19.6115,19.6389,48800.0
2015-02-04 12:00:00,21.52,21.54,21.48,21.52,48000.0,19.6389,19.6572,19.6024,19.6389,48000.0
2015-02-04 12:10:00,21.53,21.54,21.5,21.52,30000.0,19.648,19.6572,19.6207,19.6389,30000.0
2015-02-04 12:20:00,21.49,21.52,21.39,21.39,120400.0,19.6115,19.6389,19.5203,19.5203,120400.0
2015-02-04 12:30:00,21.38,21.42,21.35,21.36,70400.0,19.5111,19.5476,19.4838,19.4929,70400.0
2015-02-04 12:40:00,21.36,21.37,21.28,21.33,131200.0,19.4929,19.502,19.4199,19.4655,131200.0
2015-02-04 12:50:00,21.35,21.39,21.33,21.36,120800.0,19.4838,19.5203,19.4655,19.4929,120800.0
2015-02-04 13:00:00,21.37,21.4,21.34,21.4,72800.0,19.502,19.5294,19.4746,19.5294,72800.0
2015-02-04 13:10:00,21.39,21.41,21.37,21.37,66400.0,19.5203,19.5385,19.502,19.502,66400.0
2015-02-04 13:20:00,21.37,21.44,21.33,21.43,58400.0,19.502,19.5659,19.4655,19.5568,58400.0
2015-02-04 13:30:00,21.45,21.48,21.43,21.44,63200.0,19.575,19.6024,19.5568,19.5659,63200.0
2015-02-04 13:40:00,21.42,21.44,21.39,21.39,23600.0,19.5476,19.5659,19.5203,19.5203,23600.0
2015-02-04 13:50:00,21.39,21.42,21.34,21.39,37200.0,19.5203,19.5476,19.4746,19.5203,37200.0
2015-02-04 14:00:00,21.4,21.48,21.36,21.38,81600.0,19.5294,19.6024,19.4929,19.5111,81600.0
2015-02-04 14:10:00,21.36,21.39,21.28,21.29,68800.0,19.4929,19.5203,19.4199,19.429,68800.0
2015-02-04 14:20:00,21.33,21.42,21.32,21.39,134000.0,19.4655,19.5476,19.4564,19.5203,134000.0
2015-02-04 14:30:00,21.38,21.43,21.34,21.43,75200.0,19.5111,19.5568,19.4746,19.5568,75200.0
2015-02-04 14:40:00,21.43,21.48,21.4,21.48,88800.0,19.5568,19.6024,19.5294,19.6024,88800.0
2015-02-04 14:50:00,21.42,21.48,21.41,21.43,57200.0,19.5476,19.6024,19.5385,19.5568,57200.0
2015-02-04 15:00:00,21.41,21.47,21.38,21.47,62400.0,19.5385,19.5933,19.5111,19.5933,62400.0
2015-02-04 15:10:00,21.46,21.55,21.43,21.53,193600.0,19.5842,19.6663,19.5568,19.648,193600.0
2015-02-04 15:20:00,21.53,21.64,21.51,21.64,305600.0,19.648,19.7484,19.6298,19.7484,305600.0
2015-02-04 15:30:00,21.64,21.68,21.49,21.49,486800.0,19.7484,19.7849,19.6115,19.6115,486800.0
2015-02-04 15:40:00,21.5,21.53,21.1,21.22,941200.0,19.6207,19.648,19.2556,19.3651,941200.0
2015-02-04 15:50:00,21.23,21.27,21.11,21.27,530400.0,19.3743,19.4108,19.2647,19.4108,530400.0
2015-02-05 09:30:00,21.51,21.61,21.5,21.61,253200.0,19.6298,19.721,19.6207,19.721,253200.0
2015-02-05 09:40:00,21.6,21.75,21.52,21.75,824800.0,19.7119,19.8488,19.6389,19.8488,824800.0
2015-02-05 09:50:00,21.75,21.78,21.65,21.66,202000.0,19.8488,19.8762,19.7575,19.7667,202000.0
2015-02-05 10:00:00,21.67,21.79,21.64,21.71,140800.0,19.7758,19.8853,19.7484,19.8123,140800.0
2015-02-05 10:10:00,21.72,21.72,21.65,21.72,77200.0,19.8214,19.8214,19.7575,19.8214,77200.0
2015-02-05 10:20:00,21.69,21.76,21.66,21.75,196800.0,19.794,19.8579,19.7667,19.8488,196800.0
2015-02-05 10:30:00,21.74,21.8,21.7,21.79,128000.0,19.8397,19.8944,19.8032,19.8853,128000.0
2015-02-05 10:40:00,21.8,21.85,21.79,21.84,186400.0,19.8944,19.9401,19.8853,19.9309,186400.0
2015-02-05 10:50:00,21.84,21.85,21.8,21.8,99200.0,19.9309,19.9401,19.8944,19.8944,99200.0
2015-02-05 11:00:00,21.8,21.81,21.77,21.81,98000.0,19.8944,19.9036,19.8671,19.9036,98000.0
2015-02-05 11:10:00,21.83,21.83,21.72,21.73,203600.0,19.9218,19.9218,19.8214,19.8306,203600.0
2015-02-05 11:20:00,21.73,21.78,21.71,21.78,67600.0,19.8306,19.8762,19.8123,19.8762,67600.0
2015-02-05 11:30:00,21.78,21.84,21.78,21.84,81200.0,19.8762,19.9309,19.8762,19.9309,81200.0
2015-02-05 11:40:00,21.84,21.85,21.75,21.83,150000.0,19.9309,19.9401,19.8488,19.9218,150000.0
2015-02-05 11:50:00,21.82,21.83,21.77,21.8,48800.0,19.9127,19.9218,19.8671,19.8944,48800.0
2015-02-05 12:00:00,21.81,21.82,21.74,21.75,60400.0,19.9036,19.9127,19.8397,19.8488,60400.0
2015-02-05 12:10:00,21.78,21.78,21.71,21.71,78400.0,19.8762,19.8762,19.8123,19.8123,78400.0
2015-02-05 12:20:00,21.73,21.75,21.71,21.71,34400.0,19.8306,19.8488,19.8123,19.8123,34400.0
2015-02-05 12:30:00,21.73,21.77,21.72,21.74,93600.0,19.8306,19.8671,19.8214,19.8397,93600.0
2015-02-05 12:40:00,21.75,21.79,21.71,21.72,34400.0,19.8488,19.8853,19.8123,19.8214,34400.0
2015-02-05 12:50:00,21.72,21.73,21.66,21.68,61200.0,19.8214,19.8306,19.7667,19.7849,61200.0
2015-02-05 13:00:00,21.7,21.73,21.69,21.72,84400.0,19.8032,19.8306,19.794,19.8214,84400.0
2015-02-05 13:10:00,21.73,21.81,21.73,21.78,106800.0,19.8306,19.9036,19.8306,19.8762,106800.0
2015-02-05 13:20:00,21.78,21.8,21.77,21.8,33600.0,19.8762,19.8944,19.8671,19.8944,33600.0
2015-02-05 13:30:00,21.8,21.81,21.78,21.81,28000.0,19.8944,19.9036,19.8762,19.9036,28000.0
2015-02-05 13:40:00,21.81,21.85,21.81,21.84,108800.0,19.9036,19.9401,19.9036,19.9309,108800.0
2015-02-05 13:50:00,21.85,21.85,21.8,21.81,92400.0,19.9401,19.9401,19.8944,19.9036,92400.0
2015-02-05 14:00:00,21.81,21.81,21.74,21.79,56800.0,19.9036,19.9036,19.8397,19.8853,56800.0
2015-02-05 14:10:00,21.79,21.88,21.79,21.84,184400.0,19.8853,19.9674,19.8853,19.9309,184400.0
2015-02-05 14:20:00,21.84,21.84,21.77,21.8,59600.0,19.9309,19.9309,19.8671,19.8944,59600.0
2015-02-05 14:30:00,21.81,21.84,21.77,21.83,35200.0,19.9036,19.9309,19.8671,19.9218,35200.0
2015-02-05 14:40:00,21.78,21.79,21.73,21.79,50400.0,19.8762,19.8853,19.8306,19.8853,50400.0
2015-02-05 14:50:00,21.78,21.82,21.76,21.8,120000.0,19.8762,19.9127,19.8579,19.8944,120000.0
2015-02-05 15:00:00,21.81,21.83,21.79,21.81,150000.0,19.9036,19.9218,19.8853,19.9036,150000.0
2015-02-05 15:10:00,21.8,21.82,21.77,21.82,52800.0,19.8944,19.9127,19.8671,19.9127,52800.0
2015-02-05 15:20:00,21.82,21.92,21.82,21.91,266400.0,19.9127,20.0039,19.9127,19.9948,266400.0
2015-02-05 15:30:00,21.92,21.95,21.89,21.95,141600.0,20.0039,20.0313,19.9766,20.0313,141600.0
2015-02-05 15:40:00,21.95,21.97,21.86,21.88,282400.0,20.0313,20.0496,19.9492,19.9674,282400.0
2015-02-05 15:50:00,21.89,21.93,21.88,21.93,422400.0,19.9766,20.0131,19.9674,20.0131,422400.0
2015-02-06 09:30:00,22.04,22.09,21.93,22.09,439200.0,20.1135,20.1591,20.0131,20.1591,439200.0
2015-02-06 09:40:00,22.09,22.12,21.9,22.0,379200.0,20.1591,20.1865,19.9857,20.0769,379200.0
2015-02-06 09:50:00,21.98,22.04,21.94,22.03,69200.0,20.0587,20.1135,20.0222,20.1043,69200.0
2015-02-06 10:00:00,22.05,22.12,22.03,22.11,152000.0,20.1226,20.1865,20.1043,20.1773,152000.0
2015-02-06 10:10:00,22.11,22.19,22.1,22.15,156800.0,20.1773,20.2503,20.1682,20.2138,156800.0
2015-02-06 10:20:00,22.14,22.17,22.11,22.11,74800.0,20.2047,20.2321,20.1773,20.1773,74800.0
2015-02-06 10:30:00,22.13,22.17,22.12,22.16,61600.0,20.1956,20.2321,20.1865,20.223,61600.0
2015-02-06 10:40:00,22.15,22.27,22.15,22.25,462800.0,20.2138,20.3233,20.2138,20.3051,462800.0
2015-02-06 10:50:00,22.25,22.25,22.2,22.21,81200.0,20.3051,20.3051,20.2595,20.2686,81200.0
2015-02-06 11:00:00,22.19,22.22,22.15,22.18,198000.0,20.2503,20.2777,20.2138,20.2412,198000.0
2015-02-06 11:10:00,22.18,22.2,22.14,22.18,134400.0,20.2412,20.2595,20.2047,20.2412,134400.0
2015-02-06 11:20:00,22.18,22.22,22.17,22.2,90400.0,20.2412,20.2777,20.2321,20.2595,90400.0
2015-02-06 11:30:00,22.18,22.21,22.11,22.18,100800.0,20.2412,20.2686,20.1773,20.2412,100800.0
2015-02-06 11:40:00,22.18,22.25,22.16,22.24,66000.0,20.2412,20.3051,20.223,20.296,66000.0
2015-02-06 11:50:00,22.22,22.25,22.18,22.21,63200.0,20.2777,20.3051,20.2412,20.2686,63200.0
2015-02-06 12:00:00,22.2,22.23,22.18,22.19,22400.0,20.2595,20.2868,20.2412,20.2503,22400.0
2015-02-06 12:10:00,22.2,22.23,22.19,22.21,60800.0,20.2595,20.2868,20.2503,20.2686,60800.0
2015-02-06 12:20:00,22.21,22.22,22.18,22.2,40000.0,20.2686,20.2777,20.2412,20.2595,40000.0
2015-02-06 12:30:00,22.21,22.23,22.18,22.19,36000.0,20.2686,20.2868,20.2412,20.2503,36000.0
2015-02-06 12:40:00,22.18,22.19,21.99,22.1,433600.0,20.2412,20.2503,20.0678,20.1682,433600.0
2015-02-06 12:50:00,22.1,22.16,22.06,22.14,84400.0,20.1682,20.223,20.1317,20.2047,84400.0
2015-02-06 13:00:00,22.15,22.16,22.0,22.03,190000.0,20.2138,20.223,20.0769,20.1043,190000.0
2015-02-06 13:10:00,22.02,22.03,21.92,21.96,153200.0,20.0952,20.1043,20.0039,20.0404,153200.0
2015-02-06 13:20:00,21.98,21.98,21.79,21.88,238800.0,20.0587,20.0587,19.8853,19.9674,238800.0
2015-02-06 13:30:00,21.88,21.89,21.8,21.85,130400.0,19.9674,19.9766,19.8944,19.9401,130400.0
2015-02-06 13:40:00,21.86,21.95,21.85,21.9,51200.0,19.9492,20.0313,19.9401,19.9857,51200.0
2015-02-06 13:50:00,21.93,21.99,21.91,21.95,78800.0,20.0131,20.0678,19.9948,20.0313,78800.0
2015-02-06 14:00:00,21.95,21.96,21.88,21.89,52400.0,20.0313,20.0404,19.9674,19.9766,52400.0
2015-02-06 14:10:00,21.89,21.95,21.89,21.94,117200.0,19.9766,20.0313,19.9766,20.0222,117200.0
2015-02-06 14:20:00,21.95,22.0,21.93,21.97,74800.0,20.0313,20.0769,20.0131,20.0496,74800.0
2015-02-06 14:30:00,21.97,22.06,21.94,22.02,98800.0,20.0496,20.1317,20.0222,20.0952,98800.0
2015-02-06 14:40:00,22.03,22.05,21.92,21.96,108800.0,20.1043,20.1226,20.0039,20.0404,108800.0
2015-02-06 14:50:00,21.95,21.96,21.82,21.82,88400.0,20.0313,20.0404,19.9127,19.9127,88400.0
2015-02-06 15:00:00,21.82,21.82,21.65,21.74,511200.0,19.9127,19.9127,19.7575,19.8397,511200.0
2015-02-06 15:10:00,21.73,21.75,21.63,21.63,224800.0,19.8306,19.8488,19.7393,19.7393,224800.0
2015-02-06 15:20:00,21.63,21.72,21.57,21.57,220400.0,19.7393,19.8214,19.6845,19.6845,220400.0
2015-02-06 15:30:00,21.58,21.67,21.53,21.65,137600.0,19.6937,19.7758,19.648,19.7575,137600.0
2015-02-06 15:40:00,21.64,21.65,21.55,21.59,171200.0,19.7484,19.7575,19.6663,19.7028,171200.0
2015-02-06 15:50:00,21.6,21.72,21.59,21.72,247600.0,19.7119,19.8214,19.7028,19.8214,247600.0
2015-02-09 09:30:00,21.43,21.63,21.43,21.61,288800.0,19.5568,19.7393,19.5568,19.721,288800.0
2015-02-09 09:40:00,21.61,21.67,21.55,21.62,136400.0,19.721,19.7758,19.6663,19.7302,136400.0
2015-02-09 09:50:00,21.66,21.74,21.66,21.67,176400.0,19.7667,19.8397,19.7667,19.7758,176400.0
2015-02-09 10:00:00,21.65,21.7,21.6,21.61,129200.0,19.7575,19.8032,19.7119,19.721,129200.0
2015-02-09 10:10:00,21.61,21.7,21.58,21.66,80000.0,19.721,19.8032,19.6937,19.7667,80000.0
2015-02-09 10:20:00,21.68,21.68,21.53,21.54,204000.0,19.7849,19.7849,19.648,19.6572,204000.0
2015-02-09 10:30:00,21.53,21.64,21.5,21.6,78000.0,19.648,19.7484,19.6207,19.7119,78000.0
2015-02-09 10:40:00,21.58,21.58,21.47,21.52,122800.0,19.6937,19.6937,19.5933,19.6389,122800.0
2015-02-09 10:50:00,21.5,21.55,21.43,21.47,761200.0,19.6207,19.6663,19.5568,19.5933,761200.0
2015-02-09 11:00:00,21.47,21.58,21.46,21.58,63600.0,19.5933,19.6937,19.5842,19.6937,63600.0
2015-02-09 11:10:00,21.6,21.65,21.58,21.64,39200.0,19.7119,19.7575,19.6937,19.7484,39200.0
2015-02-09 11:20:00,21.65,21.71,21.63,21.71,59600.0,19.7575,19.8123,19.7393,19.8123,59600.0
2015-02-09 11:30:00,21.7,21.7,21.63,21.63,28800.0,19.8032,19.8032,19.7393,19.7393,28800.0
2015-02-09 11:40:00,21.63,21.66,21.63,21.64,15600.0,19.7393,19.7667,19.7393,19.7484,15600.0
2015-02-09 11:50:00,21.64,21.67,21.64,21.65,10400.0,19.7484,19.7758,19.7484,19.7575,10400.0
2015-02-09 12:00:00,21.64,21.66,21.58,21.66,51600.0,19.7484,19.7667,19.6937,19.7667,51600.0
2015-02-09 12:10:00,21.68,21.69,21.6,21.61,29600.0,19.7849,19.794,19.7119,19.721,29600.0
2015-02-09 12:20:00,21.62,21.69,21.61,21.69,31200.0,19.7302,19.794,19.721,19.794,31200.0
2015-02-09 12:30:00,21.7,21.75,21.7,21.72,208800.0,19.8032,19.8488,19.8032,19.8214,208800.0
2015-02-09 12:40:00,21.7,21.71,21.66,21.67,8000.0,19.8032,19.8123,19.7667,19.7758,8000.0
2015-02-09 12:50:00,21.68,21.68,21.62,21.64,30000.0,19.7849,19.7849,19.7302,19.7484,30000.0
2015-02-09 13:00:00,21.65,21.65,21.62,21.65,9600.0,19.7575,19.7575,19.7302,19.7575,9600.0
2015-02-09 13:10:00,21.66,21.68,21.64,21.64,8400.0,19.7667,19.7849,19.7484,19.7484,8400.0
2015-02-09 13:20:00,21.64,21.64,21.58,21.58,32400.0,19.7484,19.7484,19.6937,19.6937,32400.0
2015-02-09 13:30:00,21.57,21.57,21.52,21.53,44400.0,19.6845,19.6845,19.6389,19.648,44400.0
2015-02-09 13:40:00,21.55,21.58,21.5,21.53,30000.0,19.6663,19.6937,19.6207,19.648,30000.0
2015-02-09 13:50:00,21.54,21.57,21.52,21.55,19200.0,19.6572,19.6845,19.6389,19.6663,19200.0
2015-02-09 14:00:00,21.53,21.57,21.5,21.51,27600.0,19.648,19.6845,19.6207,19.6298,27600.0
2015-02-09 14:10:00,21.53,21.54,21.42,21.44,364400.0,19.648,19.6572,19.5476,19.5659,364400.0
2015-02-09 14:20:00,21.44,21.52,21.43,21.52,67200.0,19.5659,19.6389,19.5568,19.6389,67200.0
2015-02-09 14:30:00,21.51,21.56,21.5,21.55,51200.0,19.6298,19.6754,19.6207,19.6663,51200.0
2015-02-09 14:40:00,21.54,21.56,21.44,21.46,176400.0,19.6572,19.6754,19.5659,19.5842,176400.0
2015-02-09 14:50:00,21.46,21.5,21.38,21.41,444400.0,19.5842,19.6207,19.5111,19.5385,444400.0
2015-02-09 15:00:00,21.41,21.41,21.29,21.33,173600.0,19.5385,19.5385,19.429,19.4655,173600.0
2015-02-09 15:10:00,21.33,21.38,21.31,21.31,82400.0,19.4655,19.5111,19.4473,19.4473,82400.0
2015-02-09 15:20:00,21.29,21.44,21.29,21.44,124000.0,19.429,19.5659,19.429,19.5659,124000.0
2015-02-09 15:30:00,21.44,21.45,21.34,21.4,73200.0,19.5659,19.575,19.4746,19.5294,73200.0
2015-02-09 15:40:00,21.38,21.53,21.38,21.52,200400.0,19.5111,19.648,19.5111,19.6389,200400.0
2015-02-09 15:50:00,21.5,21.5,21.42,21.42,427200.0,19.6207,19.6207,19.5476,19.5476,427200.0
2015-02-10 09:30:00,21.82,21.84,21.72,21.78,304800.0,19.9127,19.9309,19.8214,19.8762,304800.0
2015-02-10 09:40:00,21.76,21.8,21.71,21.77,135200.0,19.8579,19.8944,19.8123,19.8671,135200.0
2015-02-10 09:50:00,21.79,21.81,21.63,21.65,188400.0,19.8853,19.9036,19.7393,19.7575,188400.0
2015-02-10 10:00:00,21.66,21.7,21.63,21.67,58000.0,19.7667,19.8032,19.7393,19.7758,58000.0
2015-02-10 10:10:00,21.68,21.77,21.66,21.66,107600.0,19.7849,19.8671,19.7667,19.7667,107600.0
2015-02-10 10:20:00,21.68,21.69,21.61,21.63,98400.0,19.7849,19.794,19.721,19.7393,98400.0
2015-02-10 10:30:00,21.63,21.67,21.58,21.65,57200.0,19.7393,19.7758,19.6937,19.7575,57200.0
2015-02-10 10:40:00,21.65,21.68,21.5,21.53,93600.0,19.7575,19.7849,19.6207,19.648,93600.0
2015-02-10 10:50:00,21.54,21.61,21.51,21.61,77600.0,19.6572,19.721,19.6298,19.721,77600.0
2015-02-10 11:00:00,21.62,21.66,21.58,21.66,44000.0,19.7302,19.7667,19.6937,19.7667,44000.0
2015-02-10 11:10:00,21.68,21.74,21.66,21.71,44800.0,19.7849,19.8397,19.7667,19.8123,44800.0
2015-02-10 11:20:00,21.72,21.75,21.69,21.75,38400.0,19.8214,19.8488,19.794,19.8488,38400.0
2015-02-10 11:30:00,21.75,21.78,21.72,21.75,63200.0,19.8488,19.8762,19.8214,19.8488,63200.0
2015-02-10 11:40:00,21.76,21.79,21.75,21.78,18800.0,19.8579,19.8853,19.8488,19.8762,18800.0
2015-02-10 11:50:00,21.77,21.79,21.75,21.79,23200.0,19.8671,19.8853,19.8488,19.8853,23200.0
2015-02-10 12:00:00,21.79,21.79,21.74,21.78,26800.0,19.8853,19.8853,19.8397,19.8762,26800.0
2015-02-10 12:10:00,21.78,21.93,21.78,21.92,112400.0,19.8762,20.0131,19.8762,20.0039,112400.0
2015-02-10 12:20:00,21.92,21.93,21.87,21.88,56400.0,20.0039,20.0131,19.9583,19.9674,56400.0
2015-02-10 12:30:00,21.89,21.89,21.83,21.86,29600.0,19.9766,19.9766,19.9218,19.9492,29600.0
2015-02-10 12:40:00,21.88,21.89,21.85,21.89,23600.0,19.9674,19.9766,19.9401,19.9766,23600.0
2015-02-10 12:50:00,21.86,21.89,21.85,21.87,32400.0,19.9492,19.9766,19.9401,19.9583,32400.0
2015-02-10 13:00:00,21.88,21.9,21.87,21.87,27200.0,19.9674,19.9857,19.9583,19.9583,27200.0
2015-02-10 13:10:00,21.88,21.92,21.88,21.9,74800.0,19.9674,20.0039,19.9674,19.9857,74800.0
2015-02-10 13:20:00,21.85,21.85,21.8,21.82,34400.0,19.9401,19.9401,19.8944,19.9127,34400.0
2015-02-10 13:30:00,21.82,21.88,21.81,21.88,15200.0,19.9127,19.9674,19.9036,19.9674,15200.0
2015-02-10 13:40:00,21.85,21.89,21.83,21.87,74800.0,19.9401,19.9766,19.9218,19.9583,74800.0
2015-02-10 13:50:00,21.87,21.91,21.84,21.84,36000.0,19.9583,19.9948,19.9309,19.9309,36000.0
2015-02-10 14:00:00,21.83,21.87,21.83,21.86,16400.0,19.9218,19.9583,19.9218,19.9492,16400.0
2015-02-10 14:10:00,21.88,21.89,21.86,21.89,8400.0,19.9674,19.9766,19.9492,19.9766,8400.0
2015-02-10 14:20:00,21.9,21.96,21.88,21.95,148400.0,19.9857,20.0404,19.9674,20.0313,148400.0
2015-02-10 14:30:00,21.94,22.03,21.93,22.01,240400.0,20.0222,20.1043,20.0131,20.0861,240400.0
2015-02-10 14:40:00,22.02,22.05,21.99,22.02,188800.0,20.0952,20.1226,20.0678,20.0952,188800.0
2015-02-10 14:50:00,22.03,22.13,22.01,22.13,359200.0,20.1043,20.1956,20.0861,20.1956,359200.0
2015-02-10 15:00:00,22.12,22.13,22.07,22.13,137200.0,20.1865,20.1956,20.1408,20.1956,137200.0
2015-02-10 15:10:00,22.13,22.14,22.08,22.11,178800.0,20.1956,20.2047,20.15,20.1773,178800.0
2015-02-10 15:20:00,22.1,22.18,22.09,22.18,244400.0,20.1682,20.2412,20.1591,20.2412,244400.0
2015-02-10 15:30:00,22.17,22.19,22.14,22.19,362000.0,20.2321,20.2503,20.2047,20.2503,362000.0
2015-02-10 15:40:00,22.18,22.21,22.14,22.15,207200.0,20.2412,20.2686,20.2047,20.2138,207200.0
2015-02-10 15:50:00,22.15,22.18,22.09,22.1,515200.0,20.2138,20.2412,20.1591,20.1682,515200.0
2015-02-11 09:30:00,22.06,22.11,22.0,22.08,140800.0,20.1317,20.1773,20.0769,20.15,140800.0
2015-02-11 09:40:00,22.09,22.11,22.04,22.08,47200.0,20.1591,20.1773,20.1135,20.15,47200.0
2015-02-11 09:50:00,22.06,22.15,22.05,22.14,70000.0,20.1317,20.2138,20.1226,20.2047,70000.0
2015-02-11 10:00:00,22.15,22.15,22.07,22.08,45600.0,20.2138,20.2138,20.1408,20.15,45600.0
2015-02-11 10:10:00,22.08,22.13,22.04,22.05,95600.0,20.15,20.1956,20.1135,20.1226,95600.0
2015-02-11 10:20:00,22.04,22.05,22.02,22.04,30000.0,20.1135,20.1226,20.0952,20.1135,30000.0
2015-02-11 10:30:00,22.03,22.06,21.98,22.05,88400.0,20.1043,20.1317,20.0587,20.1226,88400.0
2015-02-11 10:40:00,22.05,22.1,22.03,22.04,29200.0,20.1226,20.1682,20.1043,20.1135,29200.0
2015-02-11 10:50:00,22.05,22.09,22.05,22.05,58800.0,20.1226,20.1591,20.1226,20.1226,58800.0
2015-02-11 11:00:00,22.08,22.17,22.08,22.14,128000.0,20.15,20.2321,20.15,20.2047,128000.0
2015-02-11 11:10:00,22.15,22.19,22.11,22.11,128800.0,20.2138,20.2503,20.1773,20.1773,128800.0
2015-02-11 11:20:00,22.11,22.16,22.1,22.14,155600.0,20.1773,20.223,20.1682,20.2047,155600.0
2015-02-11 11:30:00,22.11,22.14,22.07,22.13,38000.0,20.1773,20.2047,20.1408,20.1956,38000.0
2015-02-11 11:40:00,22.16,22.16,22.11,22.12,6000.0,20.223,20.223,20.1773,20.1865,6000.0
2015-02-11 11:50:00,22.11,22.14,22.11,22.11,32400.0,20.1773,20.2047,20.1773,20.1773,32400.0
2015-02-11 12:00:00,22.11,22.12,22.06,22.12,39600.0,20.1773,20.1865,20.1317,20.1865,39600.0
2015-02-11 12:10:00,22.11,22.12,22.08,22.1,37600.0,20.1773,20.1865,20.15,20.1682,37600.0
2015-02-11 12:20:00,22.11,22.14,22.1,22.12,22000.0,20.1773,20.2047,20.1682,20.1865,22000.0
2015-02-11 12:30:00,22.12,22.16,22.12,22.13,20000.0,20.1865,20.223,20.1865,20.1956,20000.0
2015-02-11 12:40:00,22.1,22.1,22.0,22.03,40800.0,20.1682,20.1682,20.0769,20.1043,40800.0
2015-02-11 12:50:00,22.03,22.05,21.96,21.97,44000.0,20.1043,20.1226,20.0404,20.0496,44000.0
2015-02-11 13:00:00,21.97,22.0,21.88,21.9,85600.0,20.0496,20.0769,19.9674,19.9857,85600.0
2015-02-11 13:10:00,21.9,21.92,21.8,21.84,122800.0,19.9857,20.0039,19.8944,19.9309,122800.0
2015-02-11 13:20:00,21.83,21.9,21.82,21.89,78400.0,19.9218,19.9857,19.9127,19.9766,78400.0
2015-02-11 13:30:00,21.91,21.92,21.86,21.91,29200.0,19.9948,20.0039,19.9492,19.9948,29200.0
2015-02-11 13:40:00,21.9,21.94,21.89,21.89,42000.0,19.9857,20.0222,19.9766,19.9766,42000.0
2015-02-11 13:50:00,21.89,22.07,21.84,21.99,122400.0,19.9766,20.1408,19.9309,20.0678,122400.0
2015-02-11 14:00:00,22.02,22.07,21.97,22.05,151200.0,20.0952,20.1408,20.0496,20.1226,151200.0
2015-02-11 14:10:00,22.06,22.07,21.97,22.02,58400.0,20.1317,20.1408,20.0496,20.0952,58400.0
2015-02-11 14:20:00,22.02,22.02,21.93,21.96,54800.0,20.0952,20.0952,20.0131,20.0404,54800.0
2015-02-11 14:30:00,21.98,22.06,21.98,22.04,31600.0,20.0587,20.1317,20.0587,20.1135,31600.0
2015-02-11 14:40:00,22.07,22.13,22.06,22.09,281600.0,20.1408,20.1956,20.1317,20.1591,281600.0
2015-02-11 14:50:00,22.11,22.14,22.07,22.07,72000.0,20.1773,20.2047,20.1408,20.1408,72000.0
2015-02-11 15:00:00,22.08,22.12,22.08,22.1,128000.0,20.15,20.1865,20.15,20.1682,128000.0
2015-02-11 15:10:00,22.08,22.12,22.04,22.11,42000.0,20.15,20.1865,20.1135,20.1773,42000.0
2015-02-11 15:20:00,22.08,22.33,22.08,22.24,622000.0,20.15,20.3781,20.15,20.296,622000.0
2015-02-11 15:30:00,22.25,22.28,22.14,22.21,289200.0,20.3051,20.3325,20.2047,20.2686,289200.0
2015-02-11 15:40:00,22.23,22.25,22.07,22.09,190000.0,20.2868,20.3051,20.1408,20.1591,190000.0
2015-02-11 15:50:00,22.09,22.16,22.05,22.15,164400.0,20.1591,20.223,20.1226,20.2138,164400.0
2015-02-12 09:30:00,22.47,22.52,22.41,22.48,225600.0,20.5059,20.5515,20.4511,20.515,225600.0
2015-02-12 09:40:00,22.47,22.55,22.4,22.54,243200.0,20.5059,20.5789,20.442,20.5697,243200.0
2015-02-12 09:50:00,22.55,22.61,22.53,22.57,229600.0,20.5789,20.6336,20.5606,20.5971,229600.0
2015-02-12 10:00:00,22.57,22.63,22.55,22.61,97600.0,20.5971,20.6519,20.5789,20.6336,97600.0
2015-02-12 10:10:00,22.6,22.65,22.59,22.59,84800.0,20.6245,20.6701,20.6154,20.6154,84800.0
2015-02-12 10:20:00,22.59,22.61,22.5,22.5,195600.0,20.6154,20.6336,20.5332,20.5332,195600.0
2015-02-12 10:30:00,22.51,22.56,22.49,22.56,88800.0,20.5424,20.588,20.5241,20.588,88800.0
2015-02-12 10:40:00,22.56,22.6,22.54,22.57,76000.0,20.588,20.6245,20.5697,20.5971,76000.0
2015-02-12 10:50:00,22.57,22.59,22.5,22.54,42400.0,20.5971,20.6154,20.5332,20.5697,42400.0
2015-02-12 11:00:00,22.54,22.55,22.49,22.54,91200.0,20.5697,20.5789,20.5241,20.5697,91200.0
2015-02-12 11:10:00,22.53,22.59,22.53,22.54,45200.0,20.5606,20.6154,20.5606,20.5697,45200.0
2015-02-12 11:20:00,22.52,22.54,22.45,22.49,135200.0,20.5515,20.5697,20.4876,20.5241,135200.0
2015-02-12 11:30:00,22.5,22.56,22.48,22.53,64000.0,20.5332,20.588,20.515,20.5606,64000.0
2015-02-12 11:40:00,22.54,22.59,22.53,22.59,170000.0,20.5697,20.6154,20.5606,20.6154,170000.0
2015-02-12 11:50:00,22.58,22.61,22.58,22.59,135600.0,20.6063,20.6336,20.6063,20.6154,135600.0
2015-02-12 12:00:00,22.59,22.61,22.58,22.59,36000.0,20.6154,20.6336,20.6063,20.6154,36000.0
2015-02-12 12:10:00,22.59,22.64,22.59,22.64,88400.0,20.6154,20.661,20.6154,20.661,88400.0
2015-02-12 12:20:00,22.63,22.65,22.61,22.65,49600.0,20.6519,20.6701,20.6336,20.6701,49600.0
2015-02-12 12:30:00,22.65,22.68,22.64,22.64,102400.0,20.6701,20.6975,20.661,20.661,102400.0
2015-02-12 12:40:00,22.64,22.66,22.6,22.6,146000.0,20.661,20.6793,20.6245,20.6245,146000.0
2015-02-12 12:50:00,22.6,22.64,22.6,22.63,57600.0,20.6245,20.661,20.6245,20.6519,57600.0
2015-02-12 13:00:00,22.63,22.69,22.63,22.66,76000.0,20.6519,20.7066,20.6519,20.6793,76000.0
2015-02-12 13:10:00,22.65,22.7,22.65,22.67,48000.0,20.6701,20.7158,20.6701,20.6884,48000.0
2015-02-12 13:20:00,22.67,22.7,22.63,22.68,68800.0,20.6884,20.7158,20.6519,20.6975,68800.0
2015-02-12 13:30:00,22.67,22.73,22.67,22.7,74800.0,20.6884,20.7431,20.6884,20.7158,74800.0
2015-02-12 13:40:00,22.71,22.73,22.69,22.69,37200.0,20.7249,20.7431,20.7066,20.7066,37200.0
2015-02-12 13:50:00,22.68,22.73,22.67,22.72,86400.0,20.6975,20.7431,20.6884,20.734,86400.0
2015-02-12 14:00:00,22.72,22.73,22.68,22.72,56400.0,20.734,20.7431,20.6975,20.734,56400.0
2015-02-12 14:10:00,22.72,22.72,22.66,22.67,148800.0,20.734,20.734,20.6793,20.6884,148800.0
2015-02-12 14:20:00,22.68,22.71,22.66,22.7,26000.0,20.6975,20.7249,20.6793,20.7158,26000.0
2015-02-12 14:30:00,22.69,22.7,22.67,22.68,44000.0,20.7066,20.7158,20.6884,20.6975,44000.0
2015-02-12 14:40:00,22.68,22.76,22.68,22.75,238400.0,20.6975,20.7705,20.6975,20.7614,238400.0
2015-02-12 14:50:00,22.76,22.78,22.75,22.76,102000.0,20.7705,20.7888,20.7614,20.7705,102000.0
2015-02-12 15:00:00,22.77,22.78,22.74,22.78,76000.0,20.7796,20.7888,20.7523,20.7888,76000.0
2015-02-12 15:10:00,22.77,22.79,22.76,22.78,64000.0,20.7796,20.7979,20.7705,20.7888,64000.0
2015-02-12 15:20:00,22.79,22.81,22.76,22.76,140000.0,20.7979,20.8161,20.7705,20.7705,140000.0
2015-02-12 15:30:00,22.76,22.77,22.7,22.74,104400.0,20.7705,20.7796,20.7158,20.7523,104400.0
2015-02-12 15:40:00,22.75,22.81,22.74,22.79,140400.0,20.7614,20.8161,20.7523,20.7979,140400.0
2015-02-12 15:50:00,22.8,22.8,22.74,22.79,230800.0,20.807,20.807,20.7523,20.7979,230800.0
2015-02-13 09:30:00,22.83,22.92,22.8,22.92,278400.0,20.8344,20.9165,20.807,20.9165,278400.0
2015-02-13 09:40:00,22.91,22.96,22.9,22.95,127600.0,20.9074,20.953,20.8983,20.9439,127600.0
2015-02-13 09:50:00,22.96,22.98,22.91,22.96,98800.0,20.953,20.9713,20.9074,20.953,98800.0
2015-02-13 10:00:00,22.95,22.99,22.85,22.86,219200.0,20.9439,20.9804,20.8526,20.8618,219200.0
2015-02-13 10:10:00,22.84,22.92,22.84,22.88,106400.0,20.8435,20.9165,20.8435,20.88,106400.0
2015-02-13 10:20:00,22.89,22.99,22.86,22.96,116000.0,20.8892,20.9804,20.8618,20.953,116000.0
2015-02-13 10:30:00,22.97,22.98,22.89,22.93,144000.0,20.9622,20.9713,20.8892,20.9257,144000.0
2015-02-13 10:40:00,22.93,22.93,22.89,22.91,40800.0,20.9257,20.9257,20.8892,20.9074,40800.0
2015-02-13 10:50:00,22.91,22.95,22.91,22.94,50400.0,20.9074,20.9439,20.9074,20.9348,50400.0
2015-02-13 11:00:00,22.95,23.02,22.95,22.99,260800.0,20.9439,21.0078,20.9439,20.9804,260800.0
2015-02-13 11:10:00,23.0,23.01,22.98,23.0,54800.0,20.9895,20.9987,20.9713,20.9895,54800.0
2015-02-13 11:20:00,22.98,23.0,22.96,22.99,120800.0,20.9713,20.9895,20.953,20.9804,120800.0
2015-02-13 11:30:00,22.99,22.99,22.92,22.96,78400.0,20.9804,20.9804,20.9165,20.953,78400.0
2015-02-13 11:40:00,22.96,23.01,22.96,23.0,103200.0,20.953,20.9987,20.953,20.9895,103200.0
2015-02-13 11:50:00,22.99,23.01,22.95,22.99,54400.0,20.9804,20.9987,20.9439,20.9804,54400.0
2015-02-13 12:00:00,23.0,23.0,22.96,22.97,46000.0,20.9895,20.9895,20.953,20.9622,46000.0
2015-02-13 12:10:00,22.95,22.98,22.93,22.93,56400.0,20.9439,20.9713,20.9257,20.9257,56400.0
2015-02-13 12:20:00,22.93,22.94,22.91,22.91,64400.0,20.9257,20.9348,20.9074,20.9074,64400.0
2015-02-13 12:30:00,22.91,22.93,22.89,22.91,39200.0,20.9074,20.9257,20.8892,20.9074,39200.0
2015-02-13 12:40:00,22.92,22.93,22.88,22.9,51600.0,20.9165,20.9257,20.88,20.8983,51600.0
2015-02-13 12:50:00,22.9,22.92,22.89,22.91,36400.0,20.8983,20.9165,20.8892,20.9074,36400.0
2015-02-13 13:00:00,22.89,22.93,22.89,22.93,65200.0,20.8892,20.9257,20.8892,20.9257,65200.0
2015-02-13 13:10:00,22.91,22.95,22.91,22.93,150000.0,20.9074,20.9439,20.9074,20.9257,150000.0
2015-02-13 13:20:00,22.91,22.91,22.85,22.85,101200.0,20.9074,20.9074,20.8526,20.8526,101200.0
2015-02-13 13:30:00,22.84,22.84,22.74,22.8,280000.0,20.8435,20.8435,20.7523,20.807,280000.0
2015-02-13 13:40:00,22.81,22.83,22.75,22.8,42800.0,20.8161,20.8344,20.7614,20.807,42800.0
2015-02-13 13:50:00,22.83,22.84,22.8,22.82,32400.0,20.8344,20.8435,20.807,20.8253,32400.0
2015-02-13 14:00:00,22.81,22.86,22.81,22.84,114000.0,20.8161,20.8618,20.8161,20.8435,114000.0
2015-02-13 14:10:00,22.85,22.88,22.82,22.86,68000.0,20.8526,20.88,20.8253,20.8618,68000.0
2015-02-13 14:20:00,22.85,22.94,22.85,22.91,29200.0,20.8526,20.9348,20.8526,20.9074,29200.0
2015-02-13 14:30:00,22.9,22.91,22.86,22.86,134400.0,20.8983,20.9074,20.8618,20.8618,134400.0
2015-02-13 14:40:00,22.88,22.91,22.87,22.9,26800.0,20.88,20.9074,20.8709,20.8983,26800.0
2015-02-13 14:50:00,22.89,22.93,22.89,22.93,38000.0,20.8892,20.9257,20.8892,20.9257,38000.0
2015-02-13 15:00:00,22.92,22.99,22.9,22.96,59200.0,20.9165,20.9804,20.8983,20.953,59200.0
2015-02-13 15:10:00,22.97,23.03,22.97,23.02,112000.0,20.9622,21.0169,20.9622,21.0078,112000.0
2015-02-13 15:20:00,22.99,23.03,22.97,23.01,34800.0,20.9804,21.0169,20.9622,20.9987,34800.0
2015-02-13 15:30:00,23.02,23.03,22.97,23.01,112800.0,21.0078,21.0169,20.9622,20.9987,112800.0
2015-02-13 15:40:00,23.01,23.05,23.0,23.04,103600.0,20.9987,21.0352,20.9895,21.026,103600.0
2015-02-13 15:50:00,23.05,23.09,23.04,23.07,299200.0,21.0352,21.0717,21.026,21.0534,299200.0
2015-02-17 09:30:00,22.95,23.02,22.86,22.86,302000.0,20.9439,21.0078,20.8618,20.8618,302000.0
2015-02-17 09:40:00,22.85,22.91,22.85,22.88,106000.0,20.8526,20.9074,20.8526,20.88,106000.0
2015-02-17 09:50:00,22.88,22.97,22.87,22.97,83200.0,20.88,20.9622,20.8709,20.9622,83200.0
2015-02-17 10:00:00,22.96,23.03,22.93,23.02,144000.0,20.953,21.0169,20.9257,21.0078,144000.0
2015-02-17 10:10:00,23.0,23.04,22.97,22.98,32400.0,20.9895,21.026,20.9622,20.9713,32400.0
2015-02-17 10:20:00,22.97,22.99,22.93,22.99,46000.0,20.9622,20.9804,20.9257,20.9804,46000.0
2015-02-17 10:30:00,23.0,23.03,22.99,23.01,22000.0,20.9895,21.0169,20.9804,20.9987,22000.0
2015-02-17 10:40:00,23.02,23.02,22.98,23.01,60400.0,21.0078,21.0078,20.9713,20.9987,60400.0
2015-02-17 10:50:00,23.02,23.02,22.91,22.94,49600.0,21.0078,21.0078,20.9074,20.9348,49600.0
2015-02-17 11:00:00,22.95,22.96,22.91,22.95,35200.0,20.9439,20.953,20.9074,20.9439,35200.0
2015-02-17 11:10:00,22.93,22.98,22.92,22.97,46000.0,20.9257,20.9713,20.9165,20.9622,46000.0
2015-02-17 11:20:00,22.98,23.02,22.98,23.02,51200.0,20.9713,21.0078,20.9713,21.0078,51200.0
2015-02-17 11:30:00,23.02,23.05,23.01,23.05,18000.0,21.0078,21.0352,20.9987,21.0352,18000.0
2015-02-17 11:40:00,23.02,23.04,23.0,23.03,13600.0,21.0078,21.026,20.9895,21.0169,13600.0
2015-02-17 11:50:00,23.03,23.06,23.02,23.04,22400.0,21.0169,21.0443,21.0078,21.026,22400.0
2015-02-17 12:00:00,23.04,23.07,23.04,23.05,34000.0,21.026,21.0534,21.026,21.0352,34000.0
2015-02-17 12:10:00,23.06,23.06,23.02,23.03,42000.0,21.0443,21.0443,21.0078,21.0169,42000.0
2015-02-17 12:20:00,23.02,23.05,23.02,23.05,1600.0,21.0078,21.0352,21.0078,21.0352,1600.0
2015-02-17 12:30:00,23.05,23.12,23.05,23.1,106000.0,21.0352,21.099,21.0352,21.0808,106000.0
2015-02-17 12:40:00,23.09,23.11,23.08,23.1,74800.0,21.0717,21.0899,21.0625,21.0808,74800.0
2015-02-17 12:50:00,23.1,23.11,23.09,23.11,30400.0,21.0808,21.0899,21.0717,21.0899,30400.0
2015-02-17 13:00:00,23.11,23.17,23.1,23.17,150800.0,21.0899,21.1447,21.0808,21.1447,150800.0
2015-02-17 13:10:00,23.17,23.22,23.15,23.2,105600.0,21.1447,21.1903,21.1264,21.1721,105600.0
2015-02-17 13:20:00,23.2,23.25,23.19,23.23,96400.0,21.1721,21.2177,21.1629,21.1994,96400.0
2015-02-17 13:30:00,23.24,23.25,23.19,23.19,70800.0,21.2086,21.2177,21.1629,21.1629,70800.0
2015-02-17 13:40:00,23.2,23.22,23.19,23.22,35200.0,21.1721,21.1903,21.1629,21.1903,35200.0
2015-02-17 13:50:00,23.19,23.2,23.16,23.19,43600.0,21.1629,21.1721,21.1356,21.1629,43600.0
2015-02-17 14:00:00,23.17,23.2,23.15,23.18,22400.0,21.1447,21.1721,21.1264,21.1538,22400.0
2015-02-17 14:10:00,23.18,23.19,23.15,23.16,104800.0,21.1538,21.1629,21.1264,21.1356,104800.0
2015-02-17 14:20:00,23.16,23.19,23.14,23.16,52000.0,21.1356,21.1629,21.1173,21.1356,52000.0
2015-02-17 14:30:00,23.17,23.2,23.16,23.16,78800.0,21.1447,21.1721,21.1356,21.1356,78800.0
2015-02-17 14:40:00,23.17,23.2,23.16,23.2,29600.0,21.1447,21.1721,21.1356,21.1721,29600.0
2015-02-17 14:50:00,23.15,23.16,23.11,23.13,43200.0,21.1264,21.1356,21.0899,21.1082,43200.0
2015-02-17 15:00:00,23.14,23.18,23.13,23.17,41200.0,21.1173,21.1538,21.1082,21.1447,41200.0
2015-02-17 15:10:00,23.18,23.18,23.16,23.16,42400.0,21.1538,21.1538,21.1356,21.1356,42400.0
2015-02-17 15:20:00,23.17,23.2,23.15,23.18,48000.0,21.1447,21.1721,21.1264,21.1538,48000.0
2015-02-17 15:30:00,23.16,23.16,23.09,23.14,79200.0,21.1356,21.1356,21.0717,21.1173,79200.0
2015-02-17 15:40:00,23.12,23.12,23.08,23.1,54800.0,21.099,21.099,21.0625,21.0808,54800.0
2015-02-17 15:50:00,23.11,23.19,23.09,23.19,208400.0,21.0899,21.1629,21.0717,21.1629,208400.0
2015-02-18 09:30:00,23.03,23.1,22.99,23.09,229200.0,21.0169,21.0808,20.9804,21.0717,229200.0
2015-02-18 09:40:00,23.1,23.11,23.05,23.09,115600.0,21.0808,21.0899,21.0352,21.0717,115600.0
2015-02-18 09:50:00,23.1,23.1,23.02,23.05,60800.0,21.0808,21.0808,21.0078,21.0352,60800.0
2015-02-18 10:00:00,23.05,23.07,23.0,23.07,108400.0,21.0352,21.0534,20.9895,21.0534,108400.0
2015-02-18 10:10:00,23.07,23.07,22.98,23.0,73600.0,21.0534,21.0534,20.9713,20.9895,73600.0
2015-02-18 10:20:00,22.99,23.0,22.92,22.96,165200.0,20.9804,20.9895,20.9165,20.953,165200.0
2015-02-18 10:30:00,22.95,23.05,22.95,23.04,130000.0,20.9439,21.0352,20.9439,21.026,130000.0
2015-02-18 10:40:00,23.06,23.09,23.05,23.06,92400.0,21.0443,21.0717,21.0352,21.0443,92400.0
2015-02-18 10:50:00,23.07,23.09,23.03,23.05,27600.0,21.0534,21.0717,21.0169,21.0352,27600.0
2015-02-18 11:00:00,23.07,23.07,23.03,23.03,23200.0,21.0534,21.0534,21.0169,21.0169,23200.0
2015-02-18 11:10:00,23.04,23.05,23.03,23.04,15600.0,21.026,21.0352,21.0169,21.026,15600.0
2015-02-18 11:20:00,23.04,23.09,23.04,23.08,28400.0,21.026,21.0717,21.026,21.0625,28400.0
2015-02-18 11:30:00,23.09,23.11,23.07,23.09,26400.0,21.0717,21.0899,21.0534,21.0717,26400.0
2015-02-18 11:40:00,23.1,23.1,23.04,23.06,45200.0,21.0808,21.0808,21.026,21.0443,45200.0
2015-02-18 11:50:00,23.06,23.08,23.05,23.07,21200.0,21.0443,21.0625,21.0352,21.0534,21200.0
2015-02-18 12:00:00,23.06,23.08,23.06,23.08,1600.0,21.0443,21.0625,21.0443,21.0625,1600.0
2015-02-18 12:10:00,23.07,23.07,23.06,23.07,26400.0,21.0534,21.0534,21.0443,21.0534,26400.0
2015-02-18 12:20:00,23.07,23.07,23.06,23.07,30400.0,21.0534,21.0534,21.0443,21.0534,30400.0
2015-02-18 12:30:00,23.07,23.07,23.01,23.02,36400.0,21.0534,21.0534,20.9987,21.0078,36400.0
2015-02-18 12:40:00,23.03,23.03,22.97,23.0,89600.0,21.0169,21.0169,20.9622,20.9895,89600.0
2015-02-18 12:50:00,23.0,23.0,22.97,22.98,44000.0,20.9895,20.9895,20.9622,20.9713,44000.0
2015-02-18 13:00:00,22.98,23.02,22.98,23.0,24400.0,20.9713,21.0078,20.9713,20.9895,24400.0
2015-02-18 13:10:00,23.0,23.01,22.98,23.0,47200.0,20.9895,20.9987,20.9713,20.9895,47200.0
2015-02-18 13:20:00,23.0,23.0,22.95,22.99,29600.0,20.9895,20.9895,20.9439,20.9804,29600.0
2015-02-18 13:30:00,22.99,23.01,22.99,22.99,66400.0,20.9804,20.9987,20.9804,20.9804,66400.0
2015-02-18 13:40:00,23.0,23.03,22.99,23.0,44000.0,20.9895,21.0169,20.9804,20.9895,44000.0
2015-02-18 13:50:00,23.01,23.04,23.0,23.0,45200.0,20.9987,21.026,20.9895,20.9895,45200.0
2015-02-18 14:00:00,23.01,23.19,23.01,23.13,217200.0,20.9987,21.1629,20.9987,21.1082,217200.0
2015-02-18 14:10:00,23.14,23.17,23.1,23.11,54400.0,21.1173,21.1447,21.0808,21.0899,54400.0
2015-02-18 14:20:00,23.13,23.14,23.0,23.02,86400.0,21.1082,21.1173,20.9895,21.0078,86400.0
2015-02-18 14:30:00,23.03,23.06,23.01,23.06,19200.0,21.0169,21.0443,20.9987,21.0443,19200.0
2015-02-18 14:40:00,23.06,23.1,23.04,23.06,39600.0,21.0443,21.0808,21.026,21.0443,39600.0
2015-02-18 14:50:00,23.07,23.09,23.06,23.09,10400.0,21.0534,21.0717,21.0443,21.0717,10400.0
2015-02-18 15:00:00,23.1,23.21,23.1,23.18,83200.0,21.0808,21.1812,21.0808,21.1538,83200.0
2015-02-18 15:10:00,23.18,23.21,23.15,23.21,62400.0,21.1538,21.1812,21.1264,21.1812,62400.0
2015-02-18 15:20:00,23.2,23.2,23.17,23.19,29200.0,21.1721,21.1721,21.1447,21.1629,29200.0
2015-02-18 15:30:00,23.18,23.18,23.13,23.14,30800.0,21.1538,21.1538,21.1082,21.1173,30800.0
2015-02-18 15:40:00,23.12,23.15,23.1,23.1,67200.0,21.099,21.1264,21.0808,21.0808,67200.0
2015-02-18 15:50:00,23.11,23.19,23.11,23.19,131200.0,21.0899,21.1629,21.0899,21.1629,131200.0
2015-02-19 09:30:00,22.95,22.98,22.89,22.94,222000.0,20.9439,20.9713,20.8892,20.9348,222000.0
2015-02-19 09:40:00,22.95,23.02,22.94,22.98,175200.0,20.9439,21.0078,20.9348,20.9713,175200.0
2015-02-19 09:50:00,22.98,23.02,22.97,23.01,76400.0,20.9713,21.0078,20.9622,20.9987,76400.0
2015-02-19 10:00:00,23.01,23.05,22.94,23.05,99600.0,20.9987,21.0352,20.9348,21.0352,99600.0
2015-02-19 10:10:00,23.05,23.1,23.03,23.09,88000.0,21.0352,21.0808,21.0169,21.0717,88000.0
2015-02-19 10:20:00,23.1,23.14,23.1,23.13,60800.0,21.0808,21.1173,21.0808,21.1082,60800.0
2015-02-19 10:30:00,23.13,23.17,23.11,23.16,48000.0,21.1082,21.1447,21.0899,21.1356,48000.0
2015-02-19 10:40:00,23.15,23.17,23.13,23.13,60000.0,21.1264,21.1447,21.1082,21.1082,60000.0
2015-02-19 10:50:00,23.15,23.16,23.13,23.13,21200.0,21.1264,21.1356,21.1082,21.1082,21200.0
2015-02-19 11:00:00,23.14,23.17,23.11,23.11,25600.0,21.1173,21.1447,21.0899,21.0899,25600.0
2015-02-19 11:10:00,23.11,23.19,23.11,23.19,49200.0,21.0899,21.1629,21.0899,21.1629,49200.0
2015-02-19 11:20:00,23.18,23.22,23.18,23.2,42400.0,21.1538,21.1903,21.1538,21.1721,42400.0
2015-02-19 11:30:00,23.21,23.24,23.21,23.21,47200.0,21.1812,21.2086,21.1812,21.1812,47200.0
2015-02-19 11:40:00,23.23,23.27,23.23,23.25,112400.0,21.1994,21.2359,21.1994,21.2177,112400.0
2015-02-19 11:50:00,23.25,23.26,23.23,23.23,58000.0,21.2177,21.2268,21.1994,21.1994,58000.0
2015-02-19 12:00:00,23.24,23.26,23.2,23.23,40400.0,21.2086,21.2268,21.1721,21.1994,40400.0
2015-02-19 12:10:00,23.22,23.23,23.19,23.19,32000.0,21.1903,21.1994,21.1629,21.1629,32000.0
2015-02-19 12:20:00,23.21,23.21,23.16,23.17,27200.0,21.1812,21.1812,21.1356,21.1447,27200.0
2015-02-19 12:30:00,23.16,23.16,23.03,23.07,45200.0,21.1356,21.1356,21.0169,21.0534,45200.0
2015-02-19 12:40:00,23.08,23.11,23.08,23.1,31600.0,21.0625,21.0899,21.0625,21.0808,31600.0
2015-02-19 12:50:00,23.11,23.11,23.09,23.11,41200.0,21.0899,21.0899,21.0717,21.0899,41200.0
2015-02-19 13:00:00,23.11,23.11,23.06,23.08,82400.0,21.0899,21.0899,21.0443,21.0625,82400.0
2015-02-19 13:10:00,23.1,23.1,23.05,23.08,27200.0,21.0808,21.0808,21.0352,21.0625,27200.0
2015-02-19 13:20:00,23.09,23.13,23.06,23.07,26800.0,21.0717,21.1082,21.0443,21.0534,26800.0
2015-02-19 13:30:00,23.06,23.1,23.06,23.1,6400.0,21.0443,21.0808,21.0443,21.0808,6400.0
2015-02-19 13:40:00,23.1,23.1,23.08,23.09,26800.0,21.0808,21.0808,21.0625,21.0717,26800.0
2015-02-19 13:50:00,23.11,23.17,23.11,23.16,81200.0,21.0899,21.1447,21.0899,21.1356,81200.0
2015-02-19 14:00:00,23.16,23.2,23.16,23.17,60000.0,21.1356,21.1721,21.1356,21.1447,60000.0
2015-02-19 14:10:00,23.16,23.18,23.16,23.17,79200.0,21.1356,21.1538,21.1356,21.1447,79200.0
2015-02-19 14:20:00,23.16,23.17,23.13,23.14,81600.0,21.1356,21.1447,21.1082,21.1173,81600.0
2015-02-19 14:30:00,23.13,23.16,23.1,23.1,38800.0,21.1082,21.1356,21.0808,21.0808,38800.0
2015-02-19 14:40:00,23.12,23.15,23.11,23.13,23200.0,21.099,21.1264,21.0899,21.1082,23200.0
2015-02-19 14:50:00,23.14,23.17,23.14,23.16,27200.0,21.1173,21.1447,21.1173,21.1356,27200.0
2015-02-19 15:00:00,23.17,23.22,23.17,23.2,34000.0,21.1447,21.1903,21.1447,21.1721,34000.0
2015-02-19 15:10:00,23.19,23.2,23.17,23.18,38800.0,21.1629,21.1721,21.1447,21.1538,38800.0
2015-02-19 15:20:00,23.18,23.19,23.15,23.15,30000.0,21.1538,21.1629,21.1264,21.1264,30000.0
2015-02-19 15:30:00,23.17,23.18,23.13,23.13,66800.0,21.1447,21.1538,21.1082,21.1082,66800.0
2015-02-19 15:40:00,23.14,23.15,23.09,23.1,12800.0,21.1173,21.1264,21.0717,21.0808,12800.0
2015-02-19 15:50:00,23.08,23.14,23.08,23.14,246800.0,21.0625,21.1173,21.0625,21.1173,246800.0
2015-02-20 09:30:00,22.96,23.08,22.91,22.92,254400.0,20.953,21.0625,20.9074,20.9165,254400.0
2015-02-20 09:40:00,22.93,22.93,22.77,22.81,568800.0,20.9257,20.9257,20.7796,20.8161,568800.0
2015-02-20 09:50:00,22.79,22.82,22.75,22.78,313600.0,20.7979,20.8253,20.7614,20.7888,313600.0
2015-02-20 10:00:00,22.75,22.84,22.72,22.81,126000.0,20.7614,20.8435,20.734,20.8161,126000.0
2015-02-20 10:10:00,22.82,22.9,22.82,22.86,92400.0,20.8253,20.8983,20.8253,20.8618,92400.0
2015-02-20 10:20:00,22.87,22.92,22.84,22.84,46400.0,20.8709,20.9165,20.8435,20.8435,46400.0
2015-02-20 10:30:00,22.83,23.0,22.8,23.0,132800.0,20.8344,20.9895,20.807,20.9895,132800.0
2015-02-20 10:40:00,23.03,23.08,22.97,23.01,163200.0,21.0169,21.0625,20.9622,20.9987,163200.0
2015-02-20 10:50:00,23.01,23.04,22.98,23.02,22800.0,20.9987,21.026,20.9713,21.0078,22800.0
2015-02-20 11:00:00,23.05,23.08,23.02,23.02,53200.0,21.0352,21.0625,21.0078,21.0078,53200.0
2015-02-20 11:10:00,23.01,23.02,23.0,23.01,22000.0,20.9987,21.0078,20.9895,20.9987,22000.0
2015-02-20 11:20:00,22.99,23.06,22.99,23.04,18400.0,20.9804,21.0443,20.9804,21.026,18400.0
2015-02-20 11:30:00,23.03,23.06,23.02,23.03,17600.0,21.0169,21.0443,21.0078,21.0169,17600.0
2015-02-20 11:40:00,23.04,23.04,22.99,23.03,25200.0,21.026,21.026,20.9804,21.0169,25200.0
2015-02-20 11:50:00,23.03,23.05,23.01,23.05,26000.0,21.0169,21.0352,20.9987,21.0352,26000.0
2015-02-20 12:00:00,23.06,23.1,23.04,23.08,47600.0,21.0443,21.0808,21.026,21.0625,47600.0
2015-02-20 12:10:00,23.07,23.11,23.07,23.1,82400.0,21.0534,21.0899,21.0534,21.0808,82400.0
2015-02-20 12:20:00,23.1,23.11,23.06,23.06,16000.0,21.0808,21.0899,21.0443,21.0443,16000.0
2015-02-20 12:30:00,23.07,23.21,23.03,23.11,164400.0,21.0534,21.1812,21.0169,21.0899,164400.0
2015-02-20 12:40:00,23.14,23.24,23.13,23.18,78800.0,21.1173,21.2086,21.1082,21.1538,78800.0
2015-02-20 12:50:00,23.18,23.19,23.16,23.18,60800.0,21.1538,21.1629,21.1356,21.1538,60800.0
2015-02-20 13:00:00,23.16,23.2,23.15,23.19,27600.0,21.1356,21.1721,21.1264,21.1629,27600.0
2015-02-20 13:10:00,23.2,23.25,23.2,23.25,69200.0,21.1721,21.2177,21.1721,21.2177,69200.0
2015-02-20 13:20:00,23.23,23.29,23.23,23.24,125600.0,21.1994,21.2542,21.1994,21.2086,125600.0
2015-02-20 13:30:00,23.26,23.33,23.25,23.32,172800.0,21.2268,21.2907,21.2177,21.2816,172800.0
2015-02-20 13:40:00,23.32,23.35,23.31,23.33,64800.0,21.2816,21.3089,21.2724,21.2907,64800.0
2015-02-20 13:50:00,23.34,23.4,23.33,23.38,223200.0,21.2998,21.3546,21.2907,21.3363,223200.0
2015-02-20 14:00:00,23.38,23.46,23.38,23.43,144400.0,21.3363,21.4093,21.3363,21.382,144400.0
2015-02-20 14:10:00,23.43,23.44,23.36,23.38,103200.0,21.382,21.3911,21.3181,21.3363,103200.0
2015-02-20 14:20:00,23.38,23.41,23.37,23.38,43600.0,21.3363,21.3637,21.3272,21.3363,43600.0
2015-02-20 14:30:00,23.38,23.41,23.37,23.37,75600.0,21.3363,21.3637,21.3272,21.3272,75600.0
2015-02-20 14:40:00,23.36,23.4,23.34,23.4,83200.0,21.3181,21.3546,21.2998,21.3546,83200.0
2015-02-20 14:50:00,23.41,23.45,23.4,23.44,79200.0,21.3637,21.4002,21.3546,21.3911,79200.0
2015-02-20 15:00:00,23.45,23.53,23.45,23.52,169600.0,21.4002,21.4732,21.4002,21.4641,169600.0
2015-02-20 15:10:00,23.55,23.56,23.46,23.49,108400.0,21.4915,21.5006,21.4093,21.4367,108400.0
2015-02-20 15:20:00,23.49,23.53,23.49,23.53,94800.0,21.4367,21.4732,21.4367,21.4732,94800.0
2015-02-20 15:30:00,23.53,23.55,23.48,23.54,95200.0,21.4732,21.4915,21.4276,21.4823,95200.0
2015-02-20 15:40:00,23.54,23.55,23.48,23.5,218800.0,21.4823,21.4915,21.4276,21.4458,218800.0
2015-02-20 15:50:00,23.5,23.55,23.47,23.55,387600.0,21.4458,21.4915,21.4185,21.4915,387600.0
2015-02-23 09:30:00,23.45,23.46,23.34,23.39,160000.0,21.4002,21.4093,21.2998,21.3454,160000.0
2015-02-23 09:40:00,23.39,23.41,23.31,23.33,124800.0,21.3454,21.3637,21.2724,21.2907,124800.0
2015-02-23 09:50:00,23.31,23.38,23.29,23.38,97600.0,21.2724,21.3363,21.2542,21.3363,97600.0
2015-02-23 10:00:00,23.39,23.41,23.35,23.38,97600.0,21.3454,21.3637,21.3089,21.3363,97600.0
2015-02-23 10:10:00,23.38,23.39,23.31,23.32,45200.0,21.3363,21.3454,21.2724,21.2816,45200.0
2015-02-23 10:20:00,23.32,23.39,23.31,23.38,77200.0,21.2816,21.3454,21.2724,21.3363,77200.0
2015-02-23 10:30:00,23.39,23.4,23.37,23.38,26000.0,21.3454,21.3546,21.3272,21.3363,26000.0
2015-02-23 10:40:00,23.4,23.42,23.37,23.41,28400.0,21.3546,21.3728,21.3272,21.3637,28400.0
2015-02-23 10:50:00,23.4,23.44,23.4,23.43,41200.0,21.3546,21.3911,21.3546,21.382,41200.0
2015-02-23 11:00:00,23.42,23.45,23.42,23.43,41600.0,21.3728,21.4002,21.3728,21.382,41600.0
2015-02-23 11:10:00,23.43,23.46,23.41,23.46,56400.0,21.382,21.4093,21.3637,21.4093,56400.0
2015-02-23 11:20:00,23.48,23.49,23.47,23.48,42000.0,21.4276,21.4367,21.4185,21.4276,42000.0
2015-02-23 11:30:00,23.48,23.5,23.47,23.49,20000.0,21.4276,21.4458,21.4185,21.4367,20000.0
2015-02-23 11:40:00,23.49,23.5,23.47,23.49,52000.0,21.4367,21.4458,21.4185,21.4367,52000.0
2015-02-23 11:50:00,23.48,23.48,23.46,23.47,34400.0,21.4276,21.4276,21.4093,21.4185,34400.0
2015-02-23 12:00:00,23.49,23.49,23.46,23.48,16000.0,21.4367,21.4367,21.4093,21.4276,16000.0
2015-02-23 12:10:00,23.47,23.47,23.45,23.46,41600.0,21.4185,21.4185,21.4002,21.4093,41600.0
2015-02-23 12:20:00,23.45,23.45,23.42,23.44,59200.0,21.4002,21.4002,21.3728,21.3911,59200.0
2015-02-23 12:30:00,23.42,23.45,23.38,23.38,38400.0,21.3728,21.4002,21.3363,21.3363,38400.0
2015-02-23 12:40:00,23.38,23.41,23.35,23.38,33200.0,21.3363,21.3637,21.3089,21.3363,33200.0
2015-02-23 12:50:00,23.39,23.4,23.39,23.4,7600.0,21.3454,21.3546,21.3454,21.3546,7600.0
2015-02-23 13:00:00,23.4,23.4,23.37,23.39,86800.0,21.3546,21.3546,21.3272,21.3454,86800.0
2015-02-23 13:10:00,23.41,23.42,23.4,23.42,18000.0,21.3637,21.3728,21.3546,21.3728,18000.0
2015-02-23 13:20:00,23.42,23.43,23.4,23.4,22000.0,21.3728,21.382,21.3546,21.3546,22000.0
2015-02-23 13:30:00,23.4,23.48,23.4,23.47,59200.0,21.3546,21.4276,21.3546,21.4185,59200.0
2015-02-23 13:40:00,23.48,23.49,23.45,23.45,32000.0,21.4276,21.4367,21.4002,21.4002,32000.0
2015-02-23 13:50:00,23.43,23.45,23.43,23.45,4800.0,21.382,21.4002,21.382,21.4002,4800.0
2015-02-23 14:00:00,23.44,23.45,23.43,23.45,6000.0,21.3911,21.4002,21.382,21.4002,6000.0
2015-02-23 14:10:00,23.46,23.48,23.45,23.47,12000.0,21.4093,21.4276,21.4002,21.4185,12000.0
2015-02-23 14:20:00,23.46,23.47,23.46,23.47,90000.0,21.4093,21.4185,21.4093,21.4185,90000.0
2015-02-23 14:30:00,23.46,23.46,23.39,23.39,14800.0,21.4093,21.4093,21.3454,21.3454,14800.0
2015-02-23 14:40:00,23.38,23.4,23.36,23.4,12000.0,21.3363,21.3546,21.3181,21.3546,12000.0
2015-02-23 14:50:00,23.39,23.4,23.38,23.38,13600.0,21.3454,21.3546,21.3363,21.3363,13600.0
2015-02-23 15:00:00,23.38,23.39,23.32,23.33,19200.0,21.3363,21.3454,21.2816,21.2907,19200.0
2015-02-23 15:10:00,23.31,23.36,23.31,23.36,68400.0,21.2724,21.3181,21.2724,21.3181,68400.0
2015-02-23 15:20:00,23.36,23.38,23.34,23.38,28400.0,21.3181,21.3363,21.2998,21.3363,28400.0
2015-02-23 15:30:00,23.38,23.42,23.37,23.42,112400.0,21.3363,21.3728,21.3272,21.3728,112400.0
2015-02-23 15:40:00,23.42,23.47,23.42,23.46,109200.0,21.3728,21.4185,21.3728,21.4093,109200.0
2015-02-23 15:50:00,23.46,23.53,23.46,23.53,239600.0,21.4093,21.4732,21.4093,21.4732,239600.0
2015-02-24 09:30:00,23.51,23.55,23.48,23.5,204000.0,21.455,21.4915,21.4276,21.4458,204000.0
2015-02-24 09:40:00,23.5,23.59,23.5,23.57,79600.0,21.4458,21.528,21.4458,21.5097,79600.0
2015-02-24 09:50:00,23.54,23.59,23.5,23.5,115200.0,21.4823,21.528,21.4458,21.4458,115200.0
2015-02-24 10:00:00,23.52,23.56,23.4,23.56,158000.0,21.4641,21.5006,21.3546,21.5006,158000.0
2015-02-24 10:10:00,23.57,23.59,23.5,23.52,64400.0,21.5097,21.528,21.4458,21.4641,64400.0
2015-02-24 10:20:00,23.54,23.68,23.54,23.65,175200.0,21.4823,21.6101,21.4823,21.5827,175200.0
2015-02-24 10:30:00,23.65,23.67,23.63,23.63,129600.0,21.5827,21.601,21.5645,21.5645,129600.0
2015-02-24 10:40:00,23.63,23.67,23.61,23.63,126000.0,21.5645,21.601,21.5462,21.5645,126000.0
2015-02-24 10:50:00,23.63,23.65,23.61,23.63,26800.0,21.5645,21.5827,21.5462,21.5645,26800.0
2015-02-24 11:00:00,23.66,23.71,23.64,23.7,53200.0,21.5918,21.6375,21.5736,21.6284,53200.0
2015-02-24 11:10:00,23.7,23.76,23.7,23.73,145600.0,21.6284,21.6831,21.6284,21.6557,145600.0
2015-02-24 11:20:00,23.74,23.75,23.72,23.73,140800.0,21.6649,21.674,21.6466,21.6557,140800.0
2015-02-24 11:30:00,23.74,23.75,23.68,23.69,80800.0,21.6649,21.674,21.6101,21.6192,80800.0
2015-02-24 11:40:00,23.68,23.7,23.67,23.68,78800.0,21.6101,21.6284,21.601,21.6101,78800.0
2015-02-24 11:50:00,23.68,23.7,23.68,23.68,64400.0,21.6101,21.6284,21.6101,21.6101,64400.0
2015-02-24 12:00:00,23.65,23.7,23.64,23.7,27200.0,21.5827,21.6284,21.5736,21.6284,27200.0
2015-02-24 12:10:00,23.68,23.7,23.65,23.65,17200.0,21.6101,21.6284,21.5827,21.5827,17200.0
2015-02-24 12:20:00,23.67,23.67,23.64,23.65,5600.0,21.601,21.601,21.5736,21.5827,5600.0
2015-02-24 12:30:00,23.64,23.64,23.5,23.57,143600.0,21.5736,21.5736,21.4458,21.5097,143600.0
2015-02-24 12:40:00,23.55,23.61,23.55,23.59,28000.0,21.4915,21.5462,21.4915,21.528,28000.0
2015-02-24 12:50:00,23.59,23.66,23.59,23.65,76800.0,21.528,21.5918,21.528,21.5827,76800.0
2015-02-24 13:00:00,23.63,23.64,23.62,23.64,26000.0,21.5645,21.5736,21.5553,21.5736,26000.0
2015-02-24 13:10:00,23.63,23.65,23.61,23.61,23200.0,21.5645,21.5827,21.5462,21.5462,23200.0
2015-02-24 13:20:00,23.61,23.64,23.59,23.63,71200.0,21.5462,21.5736,21.528,21.5645,71200.0
2015-02-24 13:30:00,23.64,23.68,23.63,23.66,19600.0,21.5736,21.6101,21.5645,21.5918,19600.0
2015-02-24 13:40:00,23.66,23.71,23.66,23.68,62800.0,21.5918,21.6375,21.5918,21.6101,62800.0
2015-02-24 13:50:00,23.66,23.7,23.66,23.7,50800.0,21.5918,21.6284,21.5918,21.6284,50800.0
2015-02-24 14:00:00,23.7,23.71,23.64,23.67,44400.0,21.6284,21.6375,21.5736,21.601,44400.0
2015-02-24 14:10:00,23.66,23.68,23.66,23.68,14800.0,21.5918,21.6101,21.5918,21.6101,14800.0
2015-02-24 14:20:00,23.68,23.7,23.66,23.66,17200.0,21.6101,21.6284,21.5918,21.5918,17200.0
2015-02-24 14:30:00,23.66,23.67,23.64,23.67,17600.0,21.5918,21.601,21.5736,21.601,17600.0
2015-02-24 14:40:00,23.68,23.7,23.68,23.7,8400.0,21.6101,21.6284,21.6101,21.6284,8400.0
2015-02-24 14:50:00,23.68,23.72,23.68,23.71,30000.0,21.6101,21.6466,21.6101,21.6375,30000.0
2015-02-24 15:00:00,23.72,23.75,23.71,23.75,37600.0,21.6466,21.674,21.6375,21.674,37600.0
2015-02-24 15:10:00,23.74,23.78,23.73,23.78,23600.0,21.6649,21.7014,21.6557,21.7014,23600.0
2015-02-24 15:20:00,23.78,23.79,23.76,23.78,44400.0,21.7014,21.7105,21.6831,21.7014,44400.0
2015-02-24 15:30:00,23.78,23.79,23.77,23.78,43600.0,21.7014,21.7105,21.6922,21.7014,43600.0
2015-02-24 15:40:00,23.79,23.82,23.72,23.72,121200.0,21.7105,21.7379,21.6466,21.6466,121200.0
2015-02-24 15:50:00,23.73,23.76,23.71,23.74,209200.0,21.6557,21.6831,21.6375,21.6649,209200.0
2015-02-25 09:30:00,23.68,23.73,23.65,23.67,105600.0,21.6101,21.6557,21.5827,21.601,105600.0
2015-02-25 09:40:00,23.67,23.67,23.61,23.62,76800.0,21.601,21.601,21.5462,21.5553,76800.0
2015-02-25 09:50:00,23.63,23.64,23.59,23.63,105200.0,21.5645,21.5736,21.528,21.5645,105200.0
2015-02-25 10:00:00,23.62,23.68,23.62,23.68,66800.0,21.5553,21.6101,21.5553,21.6101,66800.0
2015-02-25 10:10:00,23.68,23.68,23.63,23.65,25600.0,21.6101,21.6101,21.5645,21.5827,25600.0
2015-02-25 10:20:00,23.64,23.65,23.64,23.65,21200.0,21.5736,21.5827,21.5736,21.5827,21200.0
2015-02-25 10:30:00,23.63,23.68,23.6,23.66,113200.0,21.5645,21.6101,21.5371,21.5918,113200.0
2015-02-25 10:40:00,23.66,23.71,23.65,23.7,88000.0,21.5918,21.6375,21.5827,21.6284,88000.0
2015-02-25 10:50:00,23.68,23.7,23.68,23.68,41600.0,21.6101,21.6284,21.6101,21.6101,41600.0
2015-02-25 11:00:00,23.68,23.68,23.66,23.67,8800.0,21.6101,21.6101,21.5918,21.601,8800.0
2015-02-25 11:10:00,23.64,23.69,23.64,23.69,11600.0,21.5736,21.6192,21.5736,21.6192,11600.0
2015-02-25 11:20:00,23.69,23.72,23.69,23.72,46400.0,21.6192,21.6466,21.6192,21.6466,46400.0
2015-02-25 11:30:00,23.72,23.73,23.7,23.72,99600.0,21.6466,21.6557,21.6284,21.6466,99600.0
2015-02-25 11:40:00,23.72,23.74,23.7,23.74,34400.0,21.6466,21.6649,21.6284,21.6649,34400.0
2015-02-25 11:50:00,23.74,23.77,23.73,23.74,109600.0,21.6649,21.6922,21.6557,21.6649,109600.0
2015-02-25 12:00:00,23.73,23.75,23.73,23.74,101600.0,21.6557,21.674,21.6557,21.6649,101600.0
2015-02-25 12:10:00,23.75,23.75,23.74,23.75,13600.0,21.674,21.674,21.6649,21.674,13600.0
2015-02-25 12:20:00,23.74,23.75,23.73,23.73,20400.0,21.6649,21.674,21.6557,21.6557,20400.0
2015-02-25 12:30:00,23.74,23.75,23.73,23.74,9200.0,21.6649,21.674,21.6557,21.6649,9200.0
2015-02-25 12:40:00,23.74,23.77,23.74,23.77,27200.0,21.6649,21.6922,21.6649,21.6922,27200.0
2015-02-25 12:50:00,23.77,23.78,23.75,23.76,12400.0,21.6922,21.7014,21.674,21.6831,12400.0
2015-02-25 13:00:00,23.76,23.78,23.74,23.74,52800.0,21.6831,21.7014,21.6649,21.6649,52800.0
2015-02-25 13:10:00,23.76,23.78,23.75,23.78,52800.0,21.6831,21.7014,21.674,21.7014,52800.0
2015-02-25 13:20:00,23.78,23.79,23.77,23.79,39200.0,21.7014,21.7105,21.6922,21.7105,39200.0
2015-02-25 13:30:00,23.81,23.88,23.8,23.88,134000.0,21.7287,21.7926,21.7196,21.7926,134000.0
2015-02-25 13:40:00,23.87,23.87,23.83,23.84,36800.0,21.7835,21.7835,21.747,21.7561,36800.0
2015-02-25 13:50:00,23.86,23.86,23.83,23.84,26800.0,21.7744,21.7744,21.747,21.7561,26800.0
2015-02-25 14:00:00,23.84,23.85,23.8,23.81,73200.0,21.7561,21.7652,21.7196,21.7287,73200.0
2015-02-25 14:10:00,23.8,23.83,23.8,23.82,14400.0,21.7196,21.747,21.7196,21.7379,14400.0
2015-02-25 14:20:00,23.81,23.81,23.75,23.76,42800.0,21.7287,21.7287,21.674,21.6831,42800.0
2015-02-25 14:30:00,23.77,23.78,23.64,23.64,49200.0,21.6922,21.7014,21.5736,21.5736,49200.0
2015-02-25 14:40:00,23.64,23.68,23.63,23.66,195200.0,21.5736,21.6101,21.5645,21.5918,195200.0
2015-02-25 14:50:00,23.63,23.67,23.57,23.65,176000.0,21.5645,21.601,21.5097,21.5827,176000.0
2015-02-25 15:00:00,23.65,23.65,23.54,23.57,253600.0,21.5827,21.5827,21.4823,21.5097,253600.0
2015-02-25 15:10:00,23.56,23.63,23.56,23.63,20400.0,21.5006,21.5645,21.5006,21.5645,20400.0
2015-02-25 15:20:00,23.63,23.63,23.56,23.57,60800.0,21.5645,21.5645,21.5006,21.5097,60800.0
2015-02-25 15:30:00,23.57,23.61,23.57,23.61,41600.0,21.5097,21.5462,21.5097,21.5462,41600.0
2015-02-25 15:40:00,23.59,23.65,23.58,23.65,122000.0,21.528,21.5827,21.5188,21.5827,122000.0
2015-02-25 15:50:00,23.66,23.7,23.66,23.67,226800.0,21.5918,21.6284,21.5918,21.601,226800.0
2015-02-26 09:30:00,23.64,23.67,23.57,23.67,125600.0,21.5736,21.601,21.5097,21.601,125600.0
2015-02-26 09:40:00,23.65,23.67,23.58,23.59,39200.0,21.5827,21.601,21.5188,21.528,39200.0
2015-02-26 09:50:00,23.6,23.6,23.41,23.43,164000.0,21.5371,21.5371,21.3637,21.382,164000.0
2015-02-26 10:00:00,23.42,23.5,23.42,23.49,120000.0,21.3728,21.4458,21.3728,21.4367,120000.0
2015-02-26 10:10:00,23.5,23.55,23.46,23.52,38400.0,21.4458,21.4915,21.4093,21.4641,38400.0
2015-02-26 10:20:00,23.53,23.55,23.52,23.52,56400.0,21.4732,21.4915,21.4641,21.4641,56400.0
2015-02-26 10:30:00,23.53,23.61,23.5,23.6,54000.0,21.4732,21.5462,21.4458,21.5371,54000.0
2015-02-26 10:40:00,23.6,23.62,23.57,23.58,24400.0,21.5371,21.5553,21.5097,21.5188,24400.0
2015-02-26 10:50:00,23.59,23.61,23.58,23.6,24400.0,21.528,21.5462,21.5188,21.5371,24400.0
2015-02-26 11:00:00,23.61,23.7,23.6,23.68,84400.0,21.5462,21.6284,21.5371,21.6101,84400.0
2015-02-26 11:10:00,23.68,23.68,23.66,23.68,50400.0,21.6101,21.6101,21.5918,21.6101,50400.0
2015-02-26 11:20:00,23.68,23.68,23.63,23.64,42000.0,21.6101,21.6101,21.5645,21.5736,42000.0
2015-02-26 11:30:00,23.65,23.67,23.64,23.66,26000.0,21.5827,21.601,21.5736,21.5918,26000.0
2015-02-26 11:40:00,23.66,23.68,23.64,23.66,20000.0,21.5918,21.6101,21.5736,21.5918,20000.0
2015-02-26 11:50:00,23.63,23.66,23.63,23.63,10800.0,21.5645,21.5918,21.5645,21.5645,10800.0
2015-02-26 12:00:00,23.61,23.61,23.58,23.59,22000.0,21.5462,21.5462,21.5188,21.528,22000.0
2015-02-26 12:10:00,23.58,23.61,23.52,23.52,29200.0,21.5188,21.5462,21.4641,21.4641,29200.0
2015-02-26 12:20:00,23.51,23.58,23.51,23.58,11200.0,21.455,21.5188,21.455,21.5188,11200.0
2015-02-26 12:30:00,23.58,23.61,23.56,23.61,46000.0,21.5188,21.5462,21.5006,21.5462,46000.0
2015-02-26 12:40:00,23.62,23.67,23.59,23.65,28400.0,21.5553,21.601,21.528,21.5827,28400.0
2015-02-26 12:50:00,23.65,23.66,23.64,23.66,17200.0,21.5827,21.5918,21.5736,21.5918,17200.0
2015-02-26 13:00:00,23.65,23.66,23.64,23.66,8800.0,21.5827,21.5918,21.5736,21.5918,8800.0
2015-02-26 13:10:00,23.66,23.66,23.65,23.65,4000.0,21.5918,21.5918,21.5827,21.5827,4000.0
2015-02-26 13:20:00,23.61,23.61,23.54,23.59,92800.0,21.5462,21.5462,21.4823,21.528,92800.0
2015-02-26 13:30:00,23.58,23.59,23.58,23.59,2400.0,21.5188,21.528,21.5188,21.528,2400.0
2015-02-26 13:40:00,23.61,23.61,23.59,23.6,40000.0,21.5462,21.5462,21.528,21.5371,40000.0
2015-02-26 13:50:00,23.59,23.6,23.58,23.58,7600.0,21.528,21.5371,21.5188,21.5188,7600.0
2015-02-26 14:00:00,23.59,23.6,23.55,23.57,20400.0,21.528,21.5371,21.4915,21.5097,20400.0
2015-02-26 14:10:00,23.53,23.54,23.49,23.49,23600.0,21.4732,21.4823,21.4367,21.4367,23600.0
2015-02-26 14:20:00,23.49,23.52,23.47,23.47,41600.0,21.4367,21.4641,21.4185,21.4185,41600.0
2015-02-26 14:30:00,23.46,23.48,23.41,23.45,62000.0,21.4093,21.4276,21.3637,21.4002,62000.0
2015-02-26 14:40:00,23.47,23.48,23.43,23.45,44000.0,21.4185,21.4276,21.382,21.4002,44000.0
2015-02-26 14:50:00,23.46,23.49,23.43,23.44,71200.0,21.4093,21.4367,21.382,21.3911,71200.0
2015-02-26 15:00:00,23.45,23.45,23.34,23.41,146000.0,21.4002,21.4002,21.2998,21.3637,146000.0
2015-02-26 15:10:00,23.41,23.51,23.4,23.51,122800.0,21.3637,21.455,21.3546,21.455,122800.0
2015-02-26 15:20:00,23.51,23.53,23.48,23.52,97200.0,21.455,21.4732,21.4276,21.4641,97200.0
2015-02-26 15:30:00,23.53,23.55,23.5,23.52,52400.0,21.4732,21.4915,21.4458,21.4641,52400.0
2015-02-26 15:40:00,23.54,23.6,23.54,23.58,66000.0,21.4823,21.5371,21.4823,21.5188,66000.0
2015-02-26 15:50:00,23.58,23.62,23.56,23.6,454000.0,21.5188,21.5553,21.5006,21.5371,454000.0
2015-02-27 09:30:00,23.55,23.59,23.52,23.58,100000.0,21.4915,21.528,21.4641,21.5188,100000.0
2015-02-27 09:40:00,23.6,23.6,23.4,23.46,138400.0,21.5371,21.5371,21.3546,21.4093,138400.0
2015-02-27 09:50:00,23.46,23.5,23.45,23.5,52000.0,21.4093,21.4458,21.4002,21.4458,52000.0
2015-02-27 10:00:00,23.48,23.56,23.48,23.54,121200.0,21.4276,21.5006,21.4276,21.4823,121200.0
2015-02-27 10:10:00,23.53,23.55,23.47,23.5,47200.0,21.4732,21.4915,21.4185,21.4458,47200.0
2015-02-27 10:20:00,23.51,23.58,23.5,23.57,26400.0,21.455,21.5188,21.4458,21.5097,26400.0
2015-02-27 10:30:00,23.58,23.6,23.53,23.54,50400.0,21.5188,21.5371,21.4732,21.4823,50400.0
2015-02-27 10:40:00,23.55,23.61,23.55,23.59,63600.0,21.4915,21.5462,21.4915,21.528,63600.0
2015-02-27 10:50:00,23.6,23.64,23.59,23.63,58400.0,21.5371,21.5736,21.528,21.5645,58400.0
2015-02-27 11:00:00,23.62,23.62,23.56,23.59,51600.0,21.5553,21.5553,21.5006,21.528,51600.0
2015-02-27 11:10:00,23.58,23.61,23.57,23.6,26400.0,21.5188,21.5462,21.5097,21.5371,26400.0
2015-02-27 11:20:00,23.59,23.59,23.52,23.53,36800.0,21.528,21.528,21.4641,21.4732,36800.0
2015-02-27 11:30:00,23.54,23.57,23.53,23.57,39200.0,21.4823,21.5097,21.4732,21.5097,39200.0
2015-02-27 11:40:00,23.59,23.6,23.57,23.57,33600.0,21.528,21.5371,21.5097,21.5097,33600.0
2015-02-27 11:50:00,23.57,23.57,23.56,23.57,6800.0,21.5097,21.5097,21.5006,21.5097,6800.0
2015-02-27 12:00:00,23.6,23.6,23.58,23.59,9200.0,21.5371,21.5371,21.5188,21.528,9200.0
2015-02-27 12:10:00,23.6,23.6,23.59,23.59,14800.0,21.5371,21.5371,21.528,21.528,14800.0
2015-02-27 12:20:00,23.59,23.64,23.59,23.63,18800.0,21.528,21.5736,21.528,21.5645,18800.0
2015-02-27 12:30:00,23.64,23.64,23.61,23.61,5600.0,21.5736,21.5736,21.5462,21.5462,5600.0
2015-02-27 12:40:00,23.61,23.62,23.6,23.61,7200.0,21.5462,21.5553,21.5371,21.5462,7200.0
2015-02-27 12:50:00,23.61,23.61,23.57,23.58,6800.0,21.5462,21.5462,21.5097,21.5188,6800.0
2015-02-27 13:00:00,23.59,23.59,23.56,23.58,22400.0,21.528,21.528,21.5006,21.5188,22400.0
2015-02-27 13:10:00,23.57,23.58,23.53,23.53,20000.0,21.5097,21.5188,21.4732,21.4732,20000.0
2015-02-27 13:20:00,23.54,23.55,23.5,23.52,68800.0,21.4823,21.4915,21.4458,21.4641,68800.0
2015-02-27 13:30:00,23.52,23.53,23.5,23.5,25200.0,21.4641,21.4732,21.4458,21.4458,25200.0
2015-02-27 13:40:00,23.5,23.55,23.5,23.54,30800.0,21.4458,21.4915,21.4458,21.4823,30800.0
2015-02-27 13:50:00,23.54,23.55,23.52,23.54,23600.0,21.4823,21.4915,21.4641,21.4823,23600.0
2015-02-27 14:00:00,23.55,23.57,23.55,23.55,14000.0,21.4915,21.5097,21.4915,21.4915,14000.0
2015-02-27 14:10:00,23.53,23.54,23.52,23.52,21200.0,21.4732,21.4823,21.4641,21.4641,21200.0
2015-02-27 14:20:00,23.5,23.54,23.5,23.52,31200.0,21.4458,21.4823,21.4458,21.4641,31200.0
2015-02-27 14:30:00,23.51,23.52,23.44,23.45,36400.0,21.455,21.4641,21.3911,21.4002,36400.0
2015-02-27 14:40:00,23.46,23.46,23.39,23.44,108000.0,21.4093,21.4093,21.3454,21.3911,108000.0
2015-02-27 14:50:00,23.44,23.45,23.4,23.4,78000.0,21.3911,21.4002,21.3546,21.3546,78000.0
2015-02-27 15:00:00,23.42,23.43,23.36,23.4,80000.0,21.3728,21.382,21.3181,21.3546,80000.0
2015-02-27 15:10:00,23.4,23.44,23.36,23.42,140800.0,21.3546,21.3911,21.3181,21.3728,140800.0
2015-02-27 15:20:00,23.41,23.47,23.41,23.47,70000.0,21.3637,21.4185,21.3637,21.4185,70000.0
2015-02-27 15:30:00,23.47,23.47,23.39,23.39,98400.0,21.4185,21.4185,21.3454,21.3454,98400.0
2015-02-27 15:40:00,23.39,23.42,23.34,23.4,132000.0,21.3454,21.3728,21.2998,21.3546,132000.0
2015-02-27 15:50:00,23.41,23.42,23.35,23.35,282000.0,21.3637,21.3728,21.3089,21.3089,282000.0
2015-03-02 09:30:00,23.38,23.47,23.36,23.45,155600.0,21.3363,21.4185,21.3181,21.4002,155600.0
2015-03-02 09:40:00,23.46,23.52,23.42,23.52,115600.0,21.4093,21.4641,21.3728,21.4641,115600.0
2015-03-02 09:50:00,23.52,23.55,23.51,23.53,68000.0,21.4641,21.4915,21.455,21.4732,68000.0
2015-03-02 10:00:00,23.55,23.59,23.54,23.58,42000.0,21.4915,21.528,21.4823,21.5188,42000.0
2015-03-02 10:10:00,23.59,23.66,23.59,23.63,126800.0,21.528,21.5918,21.528,21.5645,126800.0
2015-03-02 10:20:00,23.65,23.66,23.63,23.66,82400.0,21.5827,21.5918,21.5645,21.5918,82400.0
2015-03-02 10:30:00,23.67,23.7,23.63,23.65,42400.0,21.601,21.6284,21.5645,21.5827,42400.0
2015-03-02 10:40:00,23.65,23.65,23.61,23.62,22000.0,21.5827,21.5827,21.5462,21.5553,22000.0
2015-03-02 10:50:00,23.63,23.67,23.62,23.65,60800.0,21.5645,21.601,21.5553,21.5827,60800.0
2015-03-02 11:00:00,23.64,23.64,23.59,23.62,57200.0,21.5736,21.5736,21.528,21.5553,57200.0
2015-03-02 11:10:00,23.63,23.64,23.6,23.64,24400.0,21.5645,21.5736,21.5371,21.5736,24400.0
2015-03-02 11:20:00,23.63,23.66,23.63,23.63,19200.0,21.5645,21.5918,21.5645,21.5645,19200.0
2015-03-02 11:30:00,23.64,23.71,23.64,23.68,74800.0,21.5736,21.6375,21.5736,21.6101,74800.0
2015-03-02 11:40:00,23.7,23.7,23.66,23.66,13600.0,21.6284,21.6284,21.5918,21.5918,13600.0
2015-03-02 11:50:00,23.66,23.67,23.63,23.63,15600.0,21.5918,21.601,21.5645,21.5645,15600.0
2015-03-02 12:00:00,23.64,23.64,23.63,23.64,31200.0,21.5736,21.5736,21.5645,21.5736,31200.0
2015-03-02 12:10:00,23.64,23.64,23.56,23.56,123600.0,21.5736,21.5736,21.5006,21.5006,123600.0
2015-03-02 12:20:00,23.56,23.56,23.53,23.53,55200.0,21.5006,21.5006,21.4732,21.4732,55200.0
2015-03-02 12:30:00,23.54,23.57,23.54,23.56,76800.0,21.4823,21.5097,21.4823,21.5006,76800.0
2015-03-02 12:40:00,23.56,23.57,23.53,23.56,38000.0,21.5006,21.5097,21.4732,21.5006,38000.0
2015-03-02 12:50:00,23.56,23.6,23.56,23.6,30400.0,21.5006,21.5371,21.5006,21.5371,30400.0
2015-03-02 13:00:00,23.58,23.6,23.58,23.59,42400.0,21.5188,21.5371,21.5188,21.528,42400.0
2015-03-02 13:10:00,23.59,23.61,23.59,23.6,61200.0,21.528,21.5462,21.528,21.5371,61200.0
2015-03-02 13:20:00,23.6,23.61,23.58,23.59,42000.0,21.5371,21.5462,21.5188,21.528,42000.0
2015-03-02 13:30:00,23.61,23.64,23.6,23.64,50000.0,21.5462,21.5736,21.5371,21.5736,50000.0
2015-03-02 13:40:00,23.65,23.67,23.65,23.66,17200.0,21.5827,21.601,21.5827,21.5918,17200.0
2015-03-02 13:50:00,23.65,23.66,23.65,23.65,11200.0,21.5827,21.5918,21.5827,21.5827,11200.0
2015-03-02 14:00:00,23.66,23.67,23.65,23.66,36800.0,21.5918,21.601,21.5827,21.5918,36800.0
2015-03-02 14:10:00,23.64,23.64,23.6,23.61,72800.0,21.5736,21.5736,21.5371,21.5462,72800.0
2015-03-02 14:20:00,23.61,23.61,23.58,23.58,8000.0,21.5462,21.5462,21.5188,21.5188,8000.0
2015-03-02 14:30:00,23.59,23.61,23.57,23.61,42800.0,21.528,21.5462,21.5097,21.5462,42800.0
2015-03-02 14:40:00,23.59,23.64,23.58,23.64,38800.0,21.528,21.5736,21.5188,21.5736,38800.0
2015-03-02 14:50:00,23.64,23.68,23.63,23.67,68400.0,21.5736,21.6101,21.5645,21.601,68400.0
2015-03-02 15:00:00,23.67,23.71,23.65,23.7,83200.0,21.601,21.6375,21.5827,21.6284,83200.0
2015-03-02 15:10:00,23.69,23.73,23.69,23.72,34000.0,21.6192,21.6557,21.6192,21.6466,34000.0
2015-03-02 15:20:00,23.72,23.73,23.7,23.72,159600.0,21.6466,21.6557,21.6284,21.6466,159600.0
2015-03-02 15:30:00,23.72,23.77,23.72,23.76,106000.0,21.6466,21.6922,21.6466,21.6831,106000.0
2015-03-02 15:40:00,23.76,23.79,23.75,23.79,146400.0,21.6831,21.7105,21.674,21.7105,146400.0
2015-03-02 15:50:00,23.79,23.8,23.75,23.79,254800.0,21.7105,21.7196,21.674,21.7105,254800.0
2015-03-03 09:30:00,23.61,23.65,23.56,23.63,269200.0,21.5462,21.5827,21.5006,21.5645,269200.0
2015-03-03 09:40:00,23.63,23.64,23.47,23.47,178000.0,21.5645,21.5736,21.4185,21.4185,178000.0
2015-03-03 09:50:00,23.46,23.46,23.36,23.42,252400.0,21.4093,21.4093,21.3181,21.3728,252400.0
2015-03-03 10:00:00,23.4,23.49,23.4,23.47,108800.0,21.3546,21.4367,21.3546,21.4185,108800.0
2015-03-03 10:10:00,23.47,23.51,23.43,23.5,30400.0,21.4185,21.455,21.382,21.4458,30400.0
2015-03-03 10:20:00,23.5,23.52,23.42,23.44,75200.0,21.4458,21.4641,21.3728,21.3911,75200.0
2015-03-03 10:30:00,23.45,23.48,23.41,23.45,45200.0,21.4002,21.4276,21.3637,21.4002,45200.0
2015-03-03 10:40:00,23.48,23.5,23.45,23.48,105200.0,21.4276,21.4458,21.4002,21.4276,105200.0
2015-03-03 10:50:00,23.48,23.48,23.39,23.42,116000.0,21.4276,21.4276,21.3454,21.3728,116000.0
2015-03-03 11:00:00,23.42,23.42,23.36,23.39,169200.0,21.3728,21.3728,21.3181,21.3454,169200.0
2015-03-03 11:10:00,23.4,23.44,23.34,23.4,98000.0,21.3546,21.3911,21.2998,21.3546,98000.0
2015-03-03 11:20:00,23.41,23.43,23.35,23.36,76800.0,21.3637,21.382,21.3089,21.3181,76800.0
2015-03-03 11:30:00,23.36,23.36,23.21,23.27,263200.0,21.3181,21.3181,21.1812,21.2359,263200.0
2015-03-03 11:40:00,23.26,23.26,23.17,23.23,102800.0,21.2268,21.2268,21.1447,21.1994,102800.0
2015-03-03 11:50:00,23.24,23.32,23.24,23.28,94000.0,21.2086,21.2816,21.2086,21.2451,94000.0
2015-03-03 12:00:00,23.27,23.28,23.23,23.23,117600.0,21.2359,21.2451,21.1994,21.1994,117600.0
2015-03-03 12:10:00,23.25,23.27,23.25,23.26,72400.0,21.2177,21.2359,21.2177,21.2268,72400.0
2015-03-03 12:20:00,23.25,23.25,23.14,23.21,120000.0,21.2177,21.2177,21.1173,21.1812,120000.0
2015-03-03 12:30:00,23.21,23.28,23.19,23.27,112000.0,21.1812,21.2451,21.1629,21.2359,112000.0
2015-03-03 12:40:00,23.27,23.27,23.25,23.25,13200.0,21.2359,21.2359,21.2177,21.2177,13200.0
2015-03-03 12:50:00,23.3,23.37,23.3,23.36,83600.0,21.2633,21.3272,21.2633,21.3181,83600.0
2015-03-03 13:00:00,23.37,23.4,23.36,23.39,98800.0,21.3272,21.3546,21.3181,21.3454,98800.0
2015-03-03 13:10:00,23.39,23.39,23.32,23.34,88800.0,21.3454,21.3454,21.2816,21.2998,88800.0
2015-03-03 13:20:00,23.34,23.39,23.34,23.39,139600.0,21.2998,21.3454,21.2998,21.3454,139600.0
2015-03-03 13:30:00,23.4,23.42,23.36,23.37,88800.0,21.3546,21.3728,21.3181,21.3272,88800.0
2015-03-03 13:40:00,23.36,23.38,23.34,23.38,64800.0,21.3181,21.3363,21.2998,21.3363,64800.0
2015-03-03 13:50:00,23.39,23.41,23.36,23.36,40000.0,21.3454,21.3637,21.3181,21.3181,40000.0
2015-03-03 14:00:00,23.36,23.44,23.36,23.44,38400.0,21.3181,21.3911,21.3181,21.3911,38400.0
2015-03-03 14:10:00,23.44,23.48,23.44,23.48,62800.0,21.3911,21.4276,21.3911,21.4276,62800.0
2015-03-03 14:20:00,23.48,23.52,23.47,23.52,75600.0,21.4276,21.4641,21.4185,21.4641,75600.0
2015-03-03 14:30:00,23.52,23.53,23.46,23.47,104400.0,21.4641,21.4732,21.4093,21.4185,104400.0
2015-03-03 14:40:00,23.46,23.47,23.39,23.43,102800.0,21.4093,21.4185,21.3454,21.382,102800.0
2015-03-03 14:50:00,23.42,23.46,23.42,23.46,46400.0,21.3728,21.4093,21.3728,21.4093,46400.0
2015-03-03 15:00:00,23.45,23.48,23.43,23.45,102400.0,21.4002,21.4276,21.382,21.4002,102400.0
2015-03-03 15:10:00,23.43,23.44,23.4,23.41,168000.0,21.382,21.3911,21.3546,21.3637,168000.0
2015-03-03 15:20:00,23.41,23.5,23.41,23.49,79200.0,21.3637,21.4458,21.3637,21.4367,79200.0
2015-03-03 15:30:00,23.49,23.52,23.46,23.47,198400.0,21.4367,21.4641,21.4093,21.4185,198400.0
2015-03-03 15:40:00,23.47,23.47,23.42,23.46,100000.0,21.4185,21.4185,21.3728,21.4093,100000.0
2015-03-03 15:50:00,23.46,23.49,23.45,23.49,223600.0,21.4093,21.4367,21.4002,21.4367,223600.0
2015-03-04 09:30:00,23.23,23.25,23.0,23.0,508000.0,21.1994,21.2177,20.9895,20.9895,508000.0
2015-03-04 09:40:00,23.0,23.03,22.92,22.97,350800.0,20.9895,21.0169,20.9165,20.9622,350800.0
2015-03-04 09:50:00,22.97,23.0,22.9,22.99,159600.0,20.9622,20.9895,20.8983,20.9804,159600.0
2015-03-04 10:00:00,22.96,23.03,22.9,22.93,147200.0,20.953,21.0169,20.8983,20.9257,147200.0
2015-03-04 10:10:00,22.9,22.93,22.83,22.91,204400.0,20.8983,20.9257,20.8344,20.9074,204400.0
2015-03-04 10:20:00,22.92,22.93,22.87,22.91,78400.0,20.9165,20.9257,20.8709,20.9074,78400.0
2015-03-04 10:30:00,22.9,22.99,22.88,22.96,117200.0,20.8983,20.9804,20.88,20.953,117200.0
2015-03-04 10:40:00,22.96,23.02,22.9,22.91,155600.0,20.953,21.0078,20.8983,20.9074,155600.0
2015-03-04 10:50:00,22.9,22.99,22.9,22.98,75200.0,20.8983,20.9804,20.8983,20.9713,75200.0
2015-03-04 11:00:00,22.98,23.05,22.97,23.05,133200.0,20.9713,21.0352,20.9622,21.0352,133200.0
2015-03-04 11:10:00,23.06,23.14,23.03,23.13,152800.0,21.0443,21.1173,21.0169,21.1082,152800.0
2015-03-04 11:20:00,23.1,23.13,23.09,23.09,77200.0,21.0808,21.1082,21.0717,21.0717,77200.0
2015-03-04 11:30:00,23.12,23.17,23.1,23.15,69200.0,21.099,21.1447,21.0808,21.1264,69200.0
2015-03-04 11:40:00,23.16,23.17,23.14,23.14,15200.0,21.1356,21.1447,21.1173,21.1173,15200.0
2015-03-04 11:50:00,23.14,23.14,23.1,23.11,22400.0,21.1173,21.1173,21.0808,21.0899,22400.0
2015-03-04 12:00:00,23.11,23.15,23.11,23.14,20800.0,21.0899,21.1264,21.0899,21.1173,20800.0
2015-03-04 12:10:00,23.15,23.24,23.14,23.21,66400.0,21.1264,21.2086,21.1173,21.1812,66400.0
2015-03-04 12:20:00,23.21,23.23,23.2,23.21,22000.0,21.1812,21.1994,21.1721,21.1812,22000.0
2015-03-04 12:30:00,23.22,23.24,23.19,23.21,44000.0,21.1903,21.2086,21.1629,21.1812,44000.0
2015-03-04 12:40:00,23.23,23.28,23.22,23.25,92400.0,21.1994,21.2451,21.1903,21.2177,92400.0
2015-03-04 12:50:00,23.25,23.25,23.19,23.2,25600.0,21.2177,21.2177,21.1629,21.1721,25600.0
2015-03-04 13:00:00,23.18,23.2,23.16,23.18,56400.0,21.1538,21.1721,21.1356,21.1538,56400.0
2015-03-04 13:10:00,23.16,23.2,23.16,23.18,25200.0,21.1356,21.1721,21.1356,21.1538,25200.0
2015-03-04 13:20:00,23.17,23.25,23.17,23.22,22800.0,21.1447,21.2177,21.1447,21.1903,22800.0
2015-03-04 13:30:00,23.22,23.23,23.2,23.21,19600.0,21.1903,21.1994,21.1721,21.1812,19600.0
2015-03-04 13:40:00,23.2,23.2,23.14,23.15,75600.0,21.1721,21.1721,21.1173,21.1264,75600.0
2015-03-04 13:50:00,23.15,23.16,23.07,23.09,59600.0,21.1264,21.1356,21.0534,21.0717,59600.0
2015-03-04 14:00:00,23.1,23.14,23.08,23.12,104000.0,21.0808,21.1173,21.0625,21.099,104000.0
2015-03-04 14:10:00,23.13,23.14,23.04,23.07,106000.0,21.1082,21.1173,21.026,21.0534,106000.0
2015-03-04 14:20:00,23.08,23.1,23.07,23.1,20400.0,21.0625,21.0808,21.0534,21.0808,20400.0
2015-03-04 14:30:00,23.1,23.11,23.07,23.07,40000.0,21.0808,21.0899,21.0534,21.0534,40000.0
2015-03-04 14:40:00,23.1,23.16,23.09,23.15,24400.0,21.0808,21.1356,21.0717,21.1264,24400.0
2015-03-04 14:50:00,23.15,23.2,23.15,23.2,64800.0,21.1264,21.1721,21.1264,21.1721,64800.0
2015-03-04 15:00:00,23.2,23.2,23.13,23.15,54000.0,21.1721,21.1721,21.1082,21.1264,54000.0
2015-03-04 15:10:00,23.15,23.21,23.15,23.17,52000.0,21.1264,21.1812,21.1264,21.1447,52000.0
2015-03-04 15:20:00,23.17,23.18,23.14,23.18,46800.0,21.1447,21.1538,21.1173,21.1538,46800.0
2015-03-04 15:30:00,23.19,23.24,23.19,23.2,71200.0,21.1629,21.2086,21.1629,21.1721,71200.0
2015-03-04 15:40:00,23.19,23.2,23.16,23.2,40800.0,21.1629,21.1721,21.1356,21.1721,40800.0
2015-03-04 15:50:00,23.2,23.21,23.17,23.19,246800.0,21.1721,21.1812,21.1447,21.1629,246800.0
2015-03-05 09:30:00,23.33,23.33,23.18,23.21,241600.0,21.2907,21.2907,21.1538,21.1812,241600.0
2015-03-05 09:40:00,23.2,23.28,23.16,23.27,213600.0,21.1721,21.2451,21.1356,21.2359,213600.0
2015-03-05 09:50:00,23.3,23.33,23.28,23.31,116800.0,21.2633,21.2907,21.2451,21.2724,116800.0
2015-03-05 10:00:00,23.29,23.35,23.27,23.34,54400.0,21.2542,21.3089,21.2359,21.2998,54400.0
2015-03-05 10:10:00,23.33,23.36,23.29,23.29,62400.0,21.2907,21.3181,21.2542,21.2542,62400.0
2015-03-05 10:20:00,23.29,23.35,23.29,23.34,79200.0,21.2542,21.3089,21.2542,21.2998,79200.0
2015-03-05 10:30:00,23.36,23.37,23.33,23.33,55200.0,21.3181,21.3272,21.2907,21.2907,55200.0
2015-03-05 10:40:00,23.33,23.36,23.33,23.36,14800.0,21.2907,21.3181,21.2907,21.3181,14800.0
2015-03-05 10:50:00,23.36,23.38,23.33,23.34,24000.0,21.3181,21.3363,21.2907,21.2998,24000.0
2015-03-05 11:00:00,23.33,23.34,23.24,23.25,96400.0,21.2907,21.2998,21.2086,21.2177,96400.0
2015-03-05 11:10:00,23.24,23.24,23.17,23.22,185200.0,21.2086,21.2086,21.1447,21.1903,185200.0
2015-03-05 11:20:00,23.23,23.25,23.21,23.24,40000.0,21.1994,21.2177,21.1812,21.2086,40000.0
2015-03-05 11:30:00,23.24,23.29,23.24,23.27,32400.0,21.2086,21.2542,21.2086,21.2359,32400.0
2015-03-05 11:40:00,23.28,23.31,23.28,23.29,32800.0,21.2451,21.2724,21.2451,21.2542,32800.0
2015-03-05 11:50:00,23.3,23.32,23.29,23.32,20400.0,21.2633,21.2816,21.2542,21.2816,20400.0
2015-03-05 12:00:00,23.32,23.32,23.29,23.3,25600.0,21.2816,21.2816,21.2542,21.2633,25600.0
2015-03-05 12:10:00,23.29,23.29,23.25,23.25,60400.0,21.2542,21.2542,21.2177,21.2177,60400.0
2015-03-05 12:20:00,23.25,23.25,23.21,23.22,27200.0,21.2177,21.2177,21.1812,21.1903,27200.0
2015-03-05 12:30:00,23.22,23.25,23.22,23.24,48800.0,21.1903,21.2177,21.1903,21.2086,48800.0
2015-03-05 12:40:00,23.23,23.24,23.18,23.18,43200.0,21.1994,21.2086,21.1538,21.1538,43200.0
2015-03-05 12:50:00,23.18,23.18,23.07,23.1,120000.0,21.1538,21.1538,21.0534,21.0808,120000.0
2015-03-05 13:00:00,23.1,23.15,23.1,23.13,62800.0,21.0808,21.1264,21.0808,21.1082,62800.0
2015-03-05 13:10:00,23.15,23.17,23.15,23.16,12000.0,21.1264,21.1447,21.1264,21.1356,12000.0
2015-03-05 13:20:00,23.16,23.21,23.11,23.2,59600.0,21.1356,21.1812,21.0899,21.1721,59600.0
2015-03-05 13:30:00,23.18,23.22,23.18,23.22,43600.0,21.1538,21.1903,21.1538,21.1903,43600.0
2015-03-05 13:40:00,23.22,23.23,23.18,23.22,45600.0,21.1903,21.1994,21.1538,21.1903,45600.0
2015-03-05 13:50:00,23.22,23.24,23.22,23.24,21200.0,21.1903,21.2086,21.1903,21.2086,21200.0
2015-03-05 14:00:00,23.24,23.29,23.24,23.29,52800.0,21.2086,21.2542,21.2086,21.2542,52800.0
2015-03-05 14:10:00,23.29,23.29,23.27,23.28,27600.0,21.2542,21.2542,21.2359,21.2451,27600.0
2015-03-05 14:20:00,23.28,23.28,23.25,23.26,32800.0,21.2451,21.2451,21.2177,21.2268,32800.0
2015-03-05 14:30:00,23.26,23.27,23.23,23.24,61600.0,21.2268,21.2359,21.1994,21.2086,61600.0
2015-03-05 14:40:00,23.24,23.26,23.22,23.24,55600.0,21.2086,21.2268,21.1903,21.2086,55600.0
2015-03-05 14:50:00,23.23,23.33,23.23,23.29,100000.0,21.1994,21.2907,21.1994,21.2542,100000.0
2015-03-05 15:00:00,23.29,23.29,23.22,23.22,3600.0,21.2542,21.2542,21.1903,21.1903,3600.0
2015-03-05 15:10:00,23.24,23.28,23.24,23.27,22400.0,21.2086,21.2451,21.2086,21.2359,22400.0
2015-03-05 15:20:00,23.27,23.3,23.27,23.3,25200.0,21.2359,21.2633,21.2359,21.2633,25200.0
2015-03-05 15:30:00,23.3,23.3,23.22,23.28,73600.0,21.2633,21.2633,21.1903,21.2451,73600.0
2015-03-05 15:40:00,23.28,23.31,23.27,23.27,76000.0,21.2451,21.2724,21.2359,21.2359,76000.0
2015-03-05 15:50:00,23.28,23.31,23.26,23.26,232800.0,21.2451,21.2724,21.2268,21.2268,232800.0
2015-03-06 09:30:00,22.91,23.0,22.88,22.95,227600.0,20.9074,20.9895,20.88,20.9439,227600.0
2015-03-06 09:40:00,22.95,23.05,22.95,23.0,135600.0,20.9439,21.0352,20.9439,20.9895,135600.0
2015-03-06 09:50:00,23.01,23.08,22.93,23.07,181600.0,20.9987,21.0625,20.9257,21.0534,181600.0
2015-03-06 10:00:00,23.07,23.08,23.0,23.03,144800.0,21.0534,21.0625,20.9895,21.0169,144800.0
2015-03-06 10:10:00,23.06,23.08,22.95,23.01,123600.0,21.0443,21.0625,20.9439,20.9987,123600.0
2015-03-06 10:20:00,23.02,23.08,22.99,23.06,167200.0,21.0078,21.0625,20.9804,21.0443,167200.0
2015-03-06 10:30:00,23.05,23.08,23.0,23.03,70000.0,21.0352,21.0625,20.9895,21.0169,70000.0
2015-03-06 10:40:00,23.02,23.05,22.98,22.99,70800.0,21.0078,21.0352,20.9713,20.9804,70800.0
2015-03-06 10:50:00,22.96,22.96,22.86,22.92,137600.0,20.953,20.953,20.8618,20.9165,137600.0
2015-03-06 11:00:00,22.9,22.9,22.75,22.76,212000.0,20.8983,20.8983,20.7614,20.7705,212000.0
2015-03-06 11:10:00,22.74,22.75,22.64,22.67,1006800.0,20.7523,20.7614,20.661,20.6884,1006800.0
2015-03-06 11:20:00,22.66,22.7,22.63,22.65,189600.0,20.6793,20.7158,20.6519,20.6701,189600.0
2015-03-06 11:30:00,22.65,22.65,22.56,22.6,174400.0,20.6701,20.6701,20.588,20.6245,174400.0
2015-03-06 11:40:00,22.6,22.61,22.5,22.52,119200.0,20.6245,20.6336,20.5332,20.5515,119200.0
2015-03-06 11:50:00,22.52,22.61,22.5,22.58,68400.0,20.5515,20.6336,20.5332,20.6063,68400.0
2015-03-06 12:00:00,22.6,22.64,22.58,22.64,99600.0,20.6245,20.661,20.6063,20.661,99600.0
2015-03-06 12:10:00,22.64,22.64,22.47,22.48,158400.0,20.661,20.661,20.5059,20.515,158400.0
2015-03-06 12:20:00,22.49,22.49,22.39,22.45,144800.0,20.5241,20.5241,20.4329,20.4876,144800.0
2015-03-06 12:30:00,22.46,22.54,22.43,22.54,105600.0,20.4967,20.5697,20.4694,20.5697,105600.0
2015-03-06 12:40:00,22.52,22.53,22.5,22.53,80800.0,20.5515,20.5606,20.5332,20.5606,80800.0
2015-03-06 12:50:00,22.54,22.55,22.39,22.48,107600.0,20.5697,20.5789,20.4329,20.515,107600.0
2015-03-06 13:00:00,22.48,22.52,22.4,22.42,115200.0,20.515,20.5515,20.442,20.4602,115200.0
2015-03-06 13:10:00,22.44,22.5,22.42,22.43,50800.0,20.4785,20.5332,20.4602,20.4694,50800.0
2015-03-06 13:20:00,22.44,22.45,22.36,22.44,89200.0,20.4785,20.4876,20.4055,20.4785,89200.0
2015-03-06 13:30:00,22.44,22.44,22.35,22.38,44000.0,20.4785,20.4785,20.3964,20.4237,44000.0
2015-03-06 13:40:00,22.36,22.39,22.3,22.35,81600.0,20.4055,20.4329,20.3507,20.3964,81600.0
2015-03-06 13:50:00,22.35,22.42,22.35,22.42,46000.0,20.3964,20.4602,20.3964,20.4602,46000.0
2015-03-06 14:00:00,22.43,22.51,22.41,22.51,98400.0,20.4694,20.5424,20.4511,20.5424,98400.0
2015-03-06 14:10:00,22.51,22.52,22.45,22.45,70400.0,20.5424,20.5515,20.4876,20.4876,70400.0
2015-03-06 14:20:00,22.45,22.45,22.31,22.35,154400.0,20.4876,20.4876,20.3599,20.3964,154400.0
2015-03-06 14:30:00,22.35,22.38,22.25,22.26,85600.0,20.3964,20.4237,20.3051,20.3142,85600.0
2015-03-06 14:40:00,22.25,22.28,22.22,22.27,121600.0,20.3051,20.3325,20.2777,20.3233,121600.0
2015-03-06 14:50:00,22.28,22.31,22.24,22.25,45600.0,20.3325,20.3599,20.296,20.3051,45600.0
2015-03-06 15:00:00,22.25,22.42,22.25,22.35,167200.0,20.3051,20.4602,20.3051,20.3964,167200.0
2015-03-06 15:10:00,22.36,22.37,22.27,22.35,105600.0,20.4055,20.4146,20.3233,20.3964,105600.0
2015-03-06 15:20:00,22.35,22.38,22.26,22.27,52000.0,20.3964,20.4237,20.3142,20.3233,52000.0
2015-03-06 15:30:00,22.25,22.32,22.19,22.21,152800.0,20.3051,20.369,20.2503,20.2686,152800.0
2015-03-06 15:40:00,22.21,22.23,22.15,22.2,319200.0,20.2686,20.2868,20.2138,20.2595,319200.0
2015-03-06 15:50:00,22.2,22.3,22.19,22.27,614800.0,20.2595,20.3507,20.2503,20.3233,614800.0
2015-03-09 09:30:00,22.34,22.43,22.34,22.41,254800.0,20.3872,20.4694,20.3872,20.4511,254800.0
2015-03-09 09:40:00,22.4,22.45,22.31,22.35,114800.0,20.442,20.4876,20.3599,20.3964,114800.0
2015-03-09 09:50:00,22.36,22.43,22.31,22.43,70400.0,20.4055,20.4694,20.3599,20.4694,70400.0
2015-03-09 10:00:00,22.43,22.5,22.4,22.46,96400.0,20.4694,20.5332,20.442,20.4967,96400.0
2015-03-09 10:10:00,22.46,22.48,22.41,22.45,64400.0,20.4967,20.515,20.4511,20.4876,64400.0
2015-03-09 10:20:00,22.46,22.48,22.38,22.41,75200.0,20.4967,20.515,20.4237,20.4511,75200.0
2015-03-09 10:30:00,22.4,22.46,22.4,22.42,35600.0,20.442,20.4967,20.442,20.4602,35600.0
2015-03-09 10:40:00,22.42,22.49,22.42,22.47,100800.0,20.4602,20.5241,20.4602,20.5059,100800.0
2015-03-09 10:50:00,22.5,22.52,22.45,22.47,109200.0,20.5332,20.5515,20.4876,20.5059,109200.0
2015-03-09 11:00:00,22.46,22.46,22.4,22.46,44800.0,20.4967,20.4967,20.442,20.4967,44800.0
2015-03-09 11:10:00,22.47,22.5,22.45,22.48,26800.0,20.5059,20.5332,20.4876,20.515,26800.0
2015-03-09 11:20:00,22.48,22.55,22.44,22.51,54800.0,20.515,20.5789,20.4785,20.5424,54800.0
2015-03-09 11:30:00,22.52,22.53,22.49,22.5,64800.0,20.5515,20.5606,20.5241,20.5332,64800.0
2015-03-09 11:40:00,22.5,22.54,22.5,22.51,60400.0,20.5332,20.5697,20.5332,20.5424,60400.0
2015-03-09 11:50:00,22.5,22.51,22.44,22.47,60800.0,20.5332,20.5424,20.4785,20.5059,60800.0
2015-03-09 12:00:00,22.47,22.47,22.4,22.41,51600.0,20.5059,20.5059,20.442,20.4511,51600.0
2015-03-09 12:10:00,22.4,22.45,22.4,22.42,35200.0,20.442,20.4876,20.442,20.4602,35200.0
2015-03-09 12:20:00,22.42,22.46,22.41,22.41,20000.0,20.4602,20.4967,20.4511,20.4511,20000.0
2015-03-09 12:30:00,22.43,22.48,22.43,22.48,8800.0,20.4694,20.515,20.4694,20.515,8800.0
2015-03-09 12:40:00,22.49,22.52,22.49,22.5,52800.0,20.5241,20.5515,20.5241,20.5332,52800.0
2015-03-09 12:50:00,22.51,22.54,22.5,22.54,21600.0,20.5424,20.5697,20.5332,20.5697,21600.0
2015-03-09 13:00:00,22.53,22.53,22.5,22.52,34000.0,20.5606,20.5606,20.5332,20.5515,34000.0
2015-03-09 13:10:00,22.52,22.54,22.5,22.52,15600.0,20.5515,20.5697,20.5332,20.5515,15600.0
2015-03-09 13:20:00,22.51,22.57,22.51,22.57,18400.0,20.5424,20.5971,20.5424,20.5971,18400.0
2015-03-09 13:30:00,22.57,22.62,22.57,22.61,101600.0,20.5971,20.6428,20.5971,20.6336,101600.0
2015-03-09 13:40:00,22.61,22.68,22.61,22.68,139600.0,20.6336,20.6975,20.6336,20.6975,139600.0
2015-03-09 13:50:00,22.68,22.69,22.63,22.64,106400.0,20.6975,20.7066,20.6519,20.661,106400.0
2015-03-09 14:00:00,22.64,22.64,22.62,22.63,26800.0,20.661,20.661,20.6428,20.6519,26800.0
2015-03-09 14:10:00,22.63,22.63,22.59,22.6,14800.0,20.6519,20.6519,20.6154,20.6245,14800.0
2015-03-09 14:20:00,22.58,22.61,22.56,22.57,49600.0,20.6063,20.6336,20.588,20.5971,49600.0
2015-03-09 14:30:00,22.57,22.57,22.52,22.53,17600.0,20.5971,20.5971,20.5515,20.5606,17600.0
2015-03-09 14:40:00,22.53,22.59,22.5,22.59,53200.0,20.5606,20.6154,20.5332,20.6154,53200.0
2015-03-09 14:50:00,22.59,22.64,22.59,22.61,26800.0,20.6154,20.661,20.6154,20.6336,26800.0
2015-03-09 15:00:00,22.61,22.64,22.59,22.64,16800.0,20.6336,20.661,20.6154,20.661,16800.0
2015-03-09 15:10:00,22.65,22.66,22.61,22.61,35200.0,20.6701,20.6793,20.6336,20.6336,35200.0
2015-03-09 15:20:00,22.6,22.61,22.56,22.61,13600.0,20.6245,20.6336,20.588,20.6336,13600.0
2015-03-09 15:30:00,22.59,22.65,22.58,22.59,42400.0,20.6154,20.6701,20.6063,20.6154,42400.0
2015-03-09 15:40:00,22.58,22.64,22.58,22.63,62000.0,20.6063,20.661,20.6063,20.6519,62000.0
2015-03-09 15:50:00,22.63,22.64,22.54,22.56,273600.0,20.6519,20.661,20.5697,20.588,273600.0
2015-03-10 09:30:00,22.01,22.04,21.91,21.96,329600.0,20.0861,20.1135,19.9948,20.0404,329600.0
2015-03-10 09:40:00,21.93,21.98,21.82,21.85,216000.0,20.0131,20.0587,19.9127,19.9401,216000.0
2015-03-10 09:50:00,21.84,21.94,21.79,21.9,313200.0,19.9309,20.0222,19.8853,19.9857,313200.0
2015-03-10 10:00:00,21.87,21.94,21.86,21.89,198400.0,19.9583,20.0222,19.9492,19.9766,198400.0
2015-03-10 10:10:00,21.91,21.91,21.74,21.81,196800.0,19.9948,19.9948,19.8397,19.9036,196800.0
2015-03-10 10:20:00,21.8,21.83,21.72,21.81,116400.0,19.8944,19.9218,19.8214,19.9036,116400.0
2015-03-10 10:30:00,21.81,21.81,21.68,21.72,133600.0,19.9036,19.9036,19.7849,19.8214,133600.0
2015-03-10 10:40:00,21.7,21.77,21.7,21.77,172400.0,19.8032,19.8671,19.8032,19.8671,172400.0
2015-03-10 10:50:00,21.78,21.87,21.78,21.81,114800.0,19.8762,19.9583,19.8762,19.9036,114800.0
2015-03-10 11:00:00,21.81,21.93,21.81,21.91,68800.0,19.9036,20.0131,19.9036,19.9948,68800.0
2015-03-10 11:10:00,21.92,21.97,21.9,21.94,69200.0,20.0039,20.0496,19.9857,20.0222,69200.0
2015-03-10 11:20:00,21.97,22.0,21.9,21.91,80800.0,20.0496,20.0769,19.9857,19.9948,80800.0
2015-03-10 11:30:00,21.92,21.93,21.84,21.85,143600.0,20.0039,20.0131,19.9309,19.9401,143600.0
2015-03-10 11:40:00,21.85,21.85,21.73,21.73,145600.0,19.9401,19.9401,19.8306,19.8306,145600.0
2015-03-10 11:50:00,21.73,21.75,21.65,21.65,176400.0,19.8306,19.8488,19.7575,19.7575,176400.0
2015-03-10 12:00:00,21.65,21.66,21.58,21.66,182000.0,19.7575,19.7667,19.6937,19.7667,182000.0
2015-03-10 12:10:00,21.66,21.72,21.64,21.68,128800.0,19.7667,19.8214,19.7484,19.7849,128800.0
2015-03-10 12:20:00,21.67,21.67,21.57,21.6,107600.0,19.7758,19.7758,19.6845,19.7119,107600.0
2015-03-10 12:30:00,21.58,21.67,21.56,21.67,84400.0,19.6937,19.7758,19.6754,19.7758,84400.0
2015-03-10 12:40:00,21.67,21.71,21.62,21.64,96400.0,19.7758,19.8123,19.7302,19.7484,96400.0
2015-03-10 12:50:00,21.65,21.69,21.63,21.65,139600.0,19.7575,19.794,19.7393,19.7575,139600.0
2015-03-10 13:00:00,21.66,21.69,21.63,21.65,50400.0,19.7667,19.794,19.7393,19.7575,50400.0
2015-03-10 13:10:00,21.63,21.68,21.63,21.67,131600.0,19.7393,19.7849,19.7393,19.7758,131600.0
2015-03-10 13:20:00,21.71,21.78,21.7,21.73,232400.0,19.8123,19.8762,19.8032,19.8306,232400.0
2015-03-10 13:30:00,21.71,21.71,21.66,21.66,109200.0,19.8123,19.8123,19.7667,19.7667,109200.0
2015-03-10 13:40:00,21.66,21.72,21.64,21.71,136800.0,19.7667,19.8214,19.7484,19.8123,136800.0
2015-03-10 13:50:00,21.71,21.71,21.65,21.68,28800.0,19.8123,19.8123,19.7575,19.7849,28800.0
2015-03-10 14:00:00,21.67,21.75,21.67,21.75,81600.0,19.7758,19.8488,19.7758,19.8488,81600.0
2015-03-10 14:10:00,21.75,21.76,21.59,21.59,105600.0,19.8488,19.8579,19.7028,19.7028,105600.0
2015-03-10 14:20:00,21.59,21.59,21.54,21.54,143200.0,19.7028,19.7028,19.6572,19.6572,143200.0
2015-03-10 14:30:00,21.55,21.6,21.55,21.59,64400.0,19.6663,19.7119,19.6663,19.7028,64400.0
2015-03-10 14:40:00,21.57,21.65,21.55,21.6,53200.0,19.6845,19.7575,19.6663,19.7119,53200.0
2015-03-10 14:50:00,21.6,21.61,21.54,21.55,69200.0,19.7119,19.721,19.6572,19.6663,69200.0
2015-03-10 15:00:00,21.55,21.64,21.52,21.62,78800.0,19.6663,19.7484,19.6389,19.7302,78800.0
2015-03-10 15:10:00,21.63,21.67,21.57,21.65,96800.0,19.7393,19.7758,19.6845,19.7575,96800.0
2015-03-10 15:20:00,21.67,21.7,21.58,21.6,171600.0,19.7758,19.8032,19.6937,19.7119,171600.0
2015-03-10 15:30:00,21.6,21.61,21.55,21.58,100000.0,19.7119,19.721,19.6663,19.6937,100000.0
2015-03-10 15:40:00,21.58,21.63,21.53,21.61,476800.0,19.6937,19.7393,19.648,19.721,476800.0
2015-03-10 15:50:00,21.59,21.59,21.46,21.47,678000.0,19.7028,19.7028,19.5842,19.5933,678000.0
2015-03-11 09:30:00,21.55,21.58,21.48,21.5,282000.0,19.6663,19.6937,19.6024,19.6207,282000.0
2015-03-11 09:40:00,21.49,21.6,21.47,21.54,119600.0,19.6115,19.7119,19.5933,19.6572,119600.0
2015-03-11 09:50:00,21.55,21.58,21.49,21.55,84800.0,19.6663,19.6937,19.6115,19.6663,84800.0
2015-03-11 10:00:00,21.54,21.62,21.52,21.6,130800.0,19.6572,19.7302,19.6389,19.7119,130800.0
2015-03-11 10:10:00,21.59,21.59,21.47,21.47,86000.0,19.7028,19.7028,19.5933,19.5933,86000.0
2015-03-11 10:20:00,21.47,21.53,21.47,21.52,40400.0,19.5933,19.648,19.5933,19.6389,40400.0
2015-03-11 10:30:00,21.51,21.55,21.36,21.4,120000.0,19.6298,19.6663,19.4929,19.5294,120000.0
2015-03-11 10:40:00,21.37,21.41,21.31,21.36,176000.0,19.502,19.5385,19.4473,19.4929,176000.0
2015-03-11 10:50:00,21.36,21.43,21.34,21.42,74000.0,19.4929,19.5568,19.4746,19.5476,74000.0
2015-03-11 11:00:00,21.41,21.45,21.38,21.39,55600.0,19.5385,19.575,19.5111,19.5203,55600.0
2015-03-11 11:10:00,21.41,21.5,21.41,21.46,183200.0,19.5385,19.6207,19.5385,19.5842,183200.0
2015-03-11 11:20:00,21.47,21.52,21.43,21.52,116800.0,19.5933,19.6389,19.5568,19.6389,116800.0
2015-03-11 11:30:00,21.52,21.56,21.5,21.5,150400.0,19.6389,19.6754,19.6207,19.6207,150400.0
2015-03-11 11:40:00,21.5,21.52,21.5,21.51,97600.0,19.6207,19.6389,19.6207,19.6298,97600.0
2015-03-11 11:50:00,21.52,21.52,21.49,21.52,44000.0,19.6389,19.6389,19.6115,19.6389,44000.0
2015-03-11 12:00:00,21.51,21.54,21.45,21.46,21200.0,19.6298,19.6572,19.575,19.5842,21200.0
2015-03-11 12:10:00,21.5,21.56,21.5,21.55,35600.0,19.6207,19.6754,19.6207,19.6663,35600.0
2015-03-11 12:20:00,21.55,21.55,21.43,21.45,42000.0,19.6663,19.6663,19.5568,19.575,42000.0
2015-03-11 12:30:00,21.47,21.51,21.44,21.51,20800.0,19.5933,19.6298,19.5659,19.6298,20800.0
2015-03-11 12:40:00,21.53,21.55,21.51,21.52,82400.0,19.648,19.6663,19.6298,19.6389,82400.0
2015-03-11 12:50:00,21.53,21.58,21.51,21.52,51600.0,19.648,19.6937,19.6298,19.6389,51600.0
2015-03-11 13:00:00,21.52,21.53,21.5,21.53,52400.0,19.6389,19.648,19.6207,19.648,52400.0
2015-03-11 13:10:00,21.53,21.56,21.53,21.53,46800.0,19.648,19.6754,19.648,19.648,46800.0
2015-03-11 13:20:00,21.53,21.54,21.49,21.52,20400.0,19.648,19.6572,19.6115,19.6389,20400.0
2015-03-11 13:30:00,21.52,21.52,21.42,21.47,43200.0,19.6389,19.6389,19.5476,19.5933,43200.0
2015-03-11 13:40:00,21.46,21.46,21.31,21.31,117600.0,19.5842,19.5842,19.4473,19.4473,117600.0
2015-03-11 13:50:00,21.32,21.41,21.31,21.4,76000.0,19.4564,19.5385,19.4473,19.5294,76000.0
2015-03-11 14:00:00,21.4,21.45,21.38,21.45,62400.0,19.5294,19.575,19.5111,19.575,62400.0
2015-03-11 14:10:00,21.46,21.52,21.42,21.52,92000.0,19.5842,19.6389,19.5476,19.6389,92000.0
2015-03-11 14:20:00,21.51,21.51,21.46,21.48,74400.0,19.6298,19.6298,19.5842,19.6024,74400.0
2015-03-11 14:30:00,21.48,21.5,21.44,21.5,70800.0,19.6024,19.6207,19.5659,19.6207,70800.0
2015-03-11 14:40:00,21.5,21.5,21.43,21.46,25200.0,19.6207,19.6207,19.5568,19.5842,25200.0
2015-03-11 14:50:00,21.49,21.54,21.48,21.52,188400.0,19.6115,19.6572,19.6024,19.6389,188400.0
2015-03-11 15:00:00,21.51,21.52,21.45,21.45,34400.0,19.6298,19.6389,19.575,19.575,34400.0
2015-03-11 15:10:00,21.44,21.46,21.39,21.43,157600.0,19.5659,19.5842,19.5203,19.5568,157600.0
2015-03-11 15:20:00,21.43,21.43,21.33,21.33,158800.0,19.5568,19.5568,19.4655,19.4655,158800.0
2015-03-11 15:30:00,21.33,21.33,21.28,21.29,133600.0,19.4655,19.4655,19.4199,19.429,133600.0
2015-03-11 15:40:00,21.31,21.36,21.27,21.3,216400.0,19.4473,19.4929,19.4108,19.4381,216400.0
2015-03-11 15:50:00,21.3,21.36,21.29,21.3,164800.0,19.4381,19.4929,19.429,19.4381,164800.0
2015-03-12 09:30:00,21.53,21.75,21.52,21.7,342000.0,19.648,19.8488,19.6389,19.8032,342000.0
2015-03-12 09:40:00,21.74,21.89,21.72,21.89,178400.0,19.8397,19.9766,19.8214,19.9766,178400.0
2015-03-12 09:50:00,21.89,21.9,21.83,21.83,201600.0,19.9766,19.9857,19.9218,19.9218,201600.0
2015-03-12 10:00:00,21.86,21.87,21.75,21.78,234800.0,19.9492,19.9583,19.8488,19.8762,234800.0
2015-03-12 10:10:00,21.79,21.84,21.75,21.75,105200.0,19.8853,19.9309,19.8488,19.8488,105200.0
2015-03-12 10:20:00,21.77,21.86,21.77,21.84,88400.0,19.8671,19.9492,19.8671,19.9309,88400.0
2015-03-12 10:30:00,21.83,21.89,21.82,21.86,220400.0,19.9218,19.9766,19.9127,19.9492,220400.0
2015-03-12 10:40:00,21.87,21.88,21.76,21.8,108400.0,19.9583,19.9674,19.8579,19.8944,108400.0
2015-03-12 10:50:00,21.82,21.89,21.82,21.85,94400.0,19.9127,19.9766,19.9127,19.9401,94400.0
2015-03-12 11:00:00,21.86,21.86,21.83,21.84,28400.0,19.9492,19.9492,19.9218,19.9309,28400.0
2015-03-12 11:10:00,21.85,21.97,21.85,21.96,178400.0,19.9401,20.0496,19.9401,20.0404,178400.0
2015-03-12 11:20:00,21.96,21.99,21.95,21.95,62800.0,20.0404,20.0678,20.0313,20.0313,62800.0
2015-03-12 11:30:00,21.97,21.99,21.93,21.94,93200.0,20.0496,20.0678,20.0131,20.0222,93200.0
2015-03-12 11:40:00,21.93,21.94,21.92,21.92,191600.0,20.0131,20.0222,20.0039,20.0039,191600.0
2015-03-12 11:50:00,21.93,21.95,21.9,21.93,54000.0,20.0131,20.0313,19.9857,20.0131,54000.0
2015-03-12 12:00:00,21.92,21.92,21.88,21.89,59200.0,20.0039,20.0039,19.9674,19.9766,59200.0
2015-03-12 12:10:00,21.88,21.92,21.88,21.92,27600.0,19.9674,20.0039,19.9674,20.0039,27600.0
2015-03-12 12:20:00,21.92,21.92,21.88,21.9,32400.0,20.0039,20.0039,19.9674,19.9857,32400.0
2015-03-12 12:30:00,21.91,21.93,21.88,21.89,22000.0,19.9948,20.0131,19.9674,19.9766,22000.0
2015-03-12 12:40:00,21.88,21.89,21.85,21.86,78800.0,19.9674,19.9766,19.9401,19.9492,78800.0
2015-03-12 12:50:00,21.88,21.91,21.88,21.9,22000.0,19.9674,19.9948,19.9674,19.9857,22000.0
2015-03-12 13:00:00,21.9,21.95,21.89,21.95,44800.0,19.9857,20.0313,19.9766,20.0313,44800.0
2015-03-12 13:10:00,21.95,21.97,21.93,21.97,53600.0,20.0313,20.0496,20.0131,20.0496,53600.0
2015-03-12 13:20:00,21.95,21.95,21.92,21.93,25600.0,20.0313,20.0313,20.0039,20.0131,25600.0
2015-03-12 13:30:00,21.91,21.94,21.89,21.93,21600.0,19.9948,20.0222,19.9766,20.0131,21600.0
2015-03-12 13:40:00,21.93,21.95,21.9,21.93,20400.0,20.0131,20.0313,19.9857,20.0131,20400.0
2015-03-12 13:50:00,21.96,21.99,21.95,21.95,38800.0,20.0404,20.0678,20.0313,20.0313,38800.0
2015-03-12 14:00:00,21.95,21.95,21.92,21.95,28800.0,20.0313,20.0313,20.0039,20.0313,28800.0
2015-03-12 14:10:00,21.96,21.97,21.95,21.97,55200.0,20.0404,20.0496,20.0313,20.0496,55200.0
2015-03-12 14:20:00,21.96,21.97,21.95,21.96,24800.0,20.0404,20.0496,20.0313,20.0404,24800.0
2015-03-12 14:30:00,21.97,21.97,21.93,21.95,34800.0,20.0496,20.0496,20.0131,20.0313,34800.0
2015-03-12 14:40:00,21.95,21.97,21.9,21.96,38000.0,20.0313,20.0496,19.9857,20.0404,38000.0
2015-03-12 14:50:00,21.95,22.05,21.95,22.04,127600.0,20.0313,20.1226,20.0313,20.1135,127600.0
2015-03-12 15:00:00,22.04,22.11,22.04,22.09,137600.0,20.1135,20.1773,20.1135,20.1591,137600.0
2015-03-12 15:10:00,22.09,22.12,22.08,22.08,66400.0,20.1591,20.1865,20.15,20.15,66400.0
2015-03-12 15:20:00,22.08,22.1,22.07,22.1,75200.0,20.15,20.1682,20.1408,20.1682,75200.0
2015-03-12 15:30:00,22.11,22.12,22.06,22.09,162800.0,20.1773,20.1865,20.1317,20.1591,162800.0
2015-03-12 15:40:00,22.1,22.14,22.08,22.13,180800.0,20.1682,20.2047,20.15,20.1956,180800.0
2015-03-12 15:50:00,22.14,22.14,22.11,22.12,305600.0,20.2047,20.2047,20.1773,20.1865,305600.0
2015-03-13 09:30:00,22.0,22.0,21.83,21.95,418800.0,20.0769,20.0769,19.9218,20.0313,418800.0
2015-03-13 09:40:00,21.96,22.06,21.89,22.04,312400.0,20.0404,20.1317,19.9766,20.1135,312400.0
2015-03-13 09:50:00,22.04,22.05,21.91,21.91,166800.0,20.1135,20.1226,19.9948,19.9948,166800.0
2015-03-13 10:00:00,21.89,21.95,21.73,21.74,234000.0,19.9766,20.0313,19.8306,19.8397,234000.0
2015-03-13 10:10:00,21.75,21.87,21.71,21.87,174400.0,19.8488,19.9583,19.8123,19.9583,174400.0
2015-03-13 10:20:00,21.85,21.88,21.71,21.74,120000.0,19.9401,19.9674,19.8123,19.8397,120000.0
2015-03-13 10:30:00,21.71,21.8,21.68,21.79,170000.0,19.8123,19.8944,19.7849,19.8853,170000.0
2015-03-13 10:40:00,21.78,21.83,21.68,21.68,155200.0,19.8762,19.9218,19.7849,19.7849,155200.0
2015-03-13 10:50:00,21.68,21.68,21.47,21.49,379200.0,19.7849,19.7849,19.5933,19.6115,379200.0
2015-03-13 11:00:00,21.47,21.55,21.44,21.54,217200.0,19.5933,19.6663,19.5659,19.6572,217200.0
2015-03-13 11:10:00,21.55,21.61,21.51,21.52,113200.0,19.6663,19.721,19.6298,19.6389,113200.0
2015-03-13 11:20:00,21.52,21.53,21.39,21.41,201600.0,19.6389,19.648,19.5203,19.5385,201600.0
2015-03-13 11:30:00,21.4,21.43,21.33,21.41,272000.0,19.5294,19.5568,19.4655,19.5385,272000.0
2015-03-13 11:40:00,21.42,21.44,21.31,21.35,218800.0,19.5476,19.5659,19.4473,19.4838,218800.0
2015-03-13 11:50:00,21.35,21.48,21.35,21.48,181200.0,19.4838,19.6024,19.4838,19.6024,181200.0
2015-03-13 12:00:00,21.46,21.47,21.35,21.46,686000.0,19.5842,19.5933,19.4838,19.5842,686000.0
2015-03-13 12:10:00,21.46,21.49,21.38,21.42,133600.0,19.5842,19.6115,19.5111,19.5476,133600.0
2015-03-13 12:20:00,21.42,21.51,21.42,21.46,72800.0,19.5476,19.6298,19.5476,19.5842,72800.0
2015-03-13 12:30:00,21.49,21.6,21.48,21.55,64000.0,19.6115,19.7119,19.6024,19.6663,64000.0
2015-03-13 12:40:00,21.56,21.6,21.51,21.51,83600.0,19.6754,19.7119,19.6298,19.6298,83600.0
2015-03-13 12:50:00,21.55,21.58,21.5,21.58,48400.0,19.6663,19.6937,19.6207,19.6937,48400.0
2015-03-13 13:00:00,21.55,21.56,21.5,21.5,28800.0,19.6663,19.6754,19.6207,19.6207,28800.0
2015-03-13 13:10:00,21.5,21.52,21.45,21.46,34800.0,19.6207,19.6389,19.575,19.5842,34800.0
2015-03-13 13:20:00,21.48,21.49,21.38,21.39,44800.0,19.6024,19.6115,19.5111,19.5203,44800.0
2015-03-13 13:30:00,21.38,21.43,21.37,21.43,62000.0,19.5111,19.5568,19.502,19.5568,62000.0
2015-03-13 13:40:00,21.45,21.49,21.43,21.47,41600.0,19.575,19.6115,19.5568,19.5933,41600.0
2015-03-13 13:50:00,21.47,21.51,21.45,21.47,36000.0,19.5933,19.6298,19.575,19.5933,36000.0
2015-03-13 14:00:00,21.47,21.47,21.41,21.43,74000.0,19.5933,19.5933,19.5385,19.5568,74000.0
2015-03-13 14:10:00,21.4,21.46,21.38,21.44,65600.0,19.5294,19.5842,19.5111,19.5659,65600.0
2015-03-13 14:20:00,21.42,21.47,21.4,21.47,17200.0,19.5476,19.5933,19.5294,19.5933,17200.0
2015-03-13 14:30:00,21.47,21.48,21.4,21.4,34800.0,19.5933,19.6024,19.5294,19.5294,34800.0
2015-03-13 14:40:00,21.39,21.42,21.32,21.37,64400.0,19.5203,19.5476,19.4564,19.502,64400.0
2015-03-13 14:50:00,21.4,21.46,21.35,21.46,90400.0,19.5294,19.5842,19.4838,19.5842,90400.0
2015-03-13 15:00:00,21.47,21.49,21.42,21.45,44000.0,19.5933,19.6115,19.5476,19.575,44000.0
2015-03-13 15:10:00,21.45,21.54,21.43,21.49,93600.0,19.575,19.6572,19.5568,19.6115,93600.0
2015-03-13 15:20:00,21.49,21.59,21.47,21.59,201600.0,19.6115,19.7028,19.5933,19.7028,201600.0
2015-03-13 15:30:00,21.6,21.61,21.52,21.6,192400.0,19.7119,19.721,19.6389,19.7119,192400.0
2015-03-13 15:40:00,21.61,21.71,21.6,21.65,403600.0,19.721,19.8123,19.7119,19.7575,403600.0
2015-03-13 15:50:00,21.65,21.8,21.65,21.7,442800.0,19.7575,19.8944,19.7575,19.8032,442800.0
2015-03-16 09:30:00,21.99,22.16,21.97,22.08,398400.0,20.0678,20.223,20.0496,20.15,398400.0
2015-03-16 09:40:00,22.11,22.18,22.07,22.14,274800.0,20.1773,20.2412,20.1408,20.2047,274800.0
2015-03-16 09:50:00,22.17,22.31,22.17,22.28,241600.0,20.2321,20.3599,20.2321,20.3325,241600.0
2015-03-16 10:00:00,22.27,22.34,22.27,22.31,156800.0,20.3233,20.3872,20.3233,20.3599,156800.0
2015-03-16 10:10:00,22.32,22.36,22.3,22.34,152800.0,20.369,20.4055,20.3507,20.3872,152800.0
2015-03-16 10:20:00,22.35,22.36,22.28,22.29,135600.0,20.3964,20.4055,20.3325,20.3416,135600.0
2015-03-16 10:30:00,22.31,22.31,22.27,22.27,124800.0,20.3599,20.3599,20.3233,20.3233,124800.0
2015-03-16 10:40:00,22.25,22.3,22.25,22.28,79600.0,20.3051,20.3507,20.3051,20.3325,79600.0
2015-03-16 10:50:00,22.27,22.33,22.27,22.33,42400.0,20.3233,20.3781,20.3233,20.3781,42400.0
2015-03-16 11:00:00,22.33,22.37,22.31,22.35,35600.0,20.3781,20.4146,20.3599,20.3964,35600.0
2015-03-16 11:10:00,22.36,22.39,22.35,22.35,80000.0,20.4055,20.4329,20.3964,20.3964,80000.0
2015-03-16 11:20:00,22.35,22.43,22.35,22.37,138800.0,20.3964,20.4694,20.3964,20.4146,138800.0
2015-03-16 11:30:00,22.38,22.4,22.38,22.38,74000.0,20.4237,20.442,20.4237,20.4237,74000.0
2015-03-16 11:40:00,22.37,22.41,22.36,22.4,78400.0,20.4146,20.4511,20.4055,20.442,78400.0
2015-03-16 11:50:00,22.4,22.45,22.4,22.41,24000.0,20.442,20.4876,20.442,20.4511,24000.0
2015-03-16 12:00:00,22.42,22.42,22.38,22.38,62800.0,20.4602,20.4602,20.4237,20.4237,62800.0
2015-03-16 12:10:00,22.39,22.39,22.34,22.34,86000.0,20.4329,20.4329,20.3872,20.3872,86000.0
2015-03-16 12:20:00,22.34,22.37,22.32,22.36,82400.0,20.3872,20.4146,20.369,20.4055,82400.0
2015-03-16 12:30:00,22.35,22.38,22.33,22.36,91200.0,20.3964,20.4237,20.3781,20.4055,91200.0
2015-03-16 12:40:00,22.37,22.39,22.34,22.37,48000.0,20.4146,20.4329,20.3872,20.4146,48000.0
2015-03-16 12:50:00,22.36,22.41,22.36,22.37,45600.0,20.4055,20.4511,20.4055,20.4146,45600.0
2015-03-16 13:00:00,22.36,22.36,22.29,22.31,78400.0,20.4055,20.4055,20.3416,20.3599,78400.0
2015-03-16 13:10:00,22.31,22.36,22.3,22.35,22400.0,20.3599,20.4055,20.3507,20.3964,22400.0
2015-03-16 13:20:00,22.36,22.37,22.36,22.36,26400.0,20.4055,20.4146,20.4055,20.4055,26400.0
2015-03-16 13:30:00,22.36,22.4,22.36,22.39,29200.0,20.4055,20.442,20.4055,20.4329,29200.0
2015-03-16 13:40:00,22.4,22.43,22.39,22.42,47200.0,20.442,20.4694,20.4329,20.4602,47200.0
2015-03-16 13:50:00,22.42,22.44,22.4,22.41,71600.0,20.4602,20.4785,20.442,20.4511,71600.0
2015-03-16 14:00:00,22.4,22.42,22.4,22.4,39200.0,20.442,20.4602,20.442,20.442,39200.0
2015-03-16 14:10:00,22.41,22.42,22.38,22.42,100800.0,20.4511,20.4602,20.4237,20.4602,100800.0
2015-03-16 14:20:00,22.43,22.48,22.43,22.47,94000.0,20.4694,20.515,20.4694,20.5059,94000.0
2015-03-16 14:30:00,22.47,22.5,22.45,22.45,98400.0,20.5059,20.5332,20.4876,20.4876,98400.0
2015-03-16 14:40:00,22.48,22.55,22.48,22.51,136400.0,20.515,20.5789,20.515,20.5424,136400.0
2015-03-16 14:50:00,22.52,22.55,22.5,22.54,86800.0,20.5515,20.5789,20.5332,20.5697,86800.0
2015-03-16 15:00:00,22.55,22.6,22.55,22.55,146400.0,20.5789,20.6245,20.5789,20.5789,146400.0
2015-03-16 15:10:00,22.55,22.57,22.54,22.55,96800.0,20.5789,20.5971,20.5697,20.5789,96800.0
2015-03-16 15:20:00,22.55,22.55,22.49,22.53,74000.0,20.5789,20.5789,20.5241,20.5606,74000.0
2015-03-16 15:30:00,22.54,22.58,22.5,22.5,102000.0,20.5697,20.6063,20.5332,20.5332,102000.0
2015-03-16 15:40:00,22.52,22.57,22.52,22.54,213600.0,20.5515,20.5971,20.5515,20.5697,213600.0
2015-03-16 15:50:00,22.55,22.6,22.52,22.59,556000.0,20.5789,20.6245,20.5515,20.6154,556000.0
2015-03-17 09:30:00,22.27,22.39,22.22,22.36,471600.0,20.3233,20.4329,20.2777,20.4055,471600.0
2015-03-17 09:40:00,22.35,22.36,22.18,22.19,188400.0,20.3964,20.4055,20.2412,20.2503,188400.0
2015-03-17 09:50:00,22.18,22.25,22.14,22.25,260400.0,20.2412,20.3051,20.2047,20.3051,260400.0
2015-03-17 10:00:00,22.25,22.27,22.2,22.25,84400.0,20.3051,20.3233,20.2595,20.3051,84400.0
2015-03-17 10:10:00,22.23,22.3,22.2,22.27,144400.0,20.2868,20.3507,20.2595,20.3233,144400.0
2015-03-17 10:20:00,22.29,22.29,22.24,22.29,53200.0,20.3416,20.3416,20.296,20.3416,53200.0
2015-03-17 10:30:00,22.3,22.34,22.24,22.28,91600.0,20.3507,20.3872,20.296,20.3325,91600.0
2015-03-17 10:40:00,22.29,22.3,22.25,22.28,85600.0,20.3416,20.3507,20.3051,20.3325,85600.0
2015-03-17 10:50:00,22.25,22.31,22.25,22.26,64000.0,20.3051,20.3599,20.3051,20.3142,64000.0
2015-03-17 11:00:00,22.26,22.26,22.12,22.18,158400.0,20.3142,20.3142,20.1865,20.2412,158400.0
2015-03-17 11:10:00,22.17,22.2,22.08,22.08,190400.0,20.2321,20.2595,20.15,20.15,190400.0
2015-03-17 11:20:00,22.07,22.16,22.05,22.16,97600.0,20.1408,20.223,20.1226,20.223,97600.0
2015-03-17 11:30:00,22.13,22.16,22.13,22.13,30400.0,20.1956,20.223,20.1956,20.1956,30400.0
2015-03-17 11:40:00,22.11,22.17,22.11,22.14,65200.0,20.1773,20.2321,20.1773,20.2047,65200.0
2015-03-17 11:50:00,22.14,22.2,22.13,22.2,86400.0,20.2047,20.2595,20.1956,20.2595,86400.0
2015-03-17 12:00:00,22.18,22.18,22.15,22.15,38000.0,20.2412,20.2412,20.2138,20.2138,38000.0
2015-03-17 12:10:00,22.14,22.16,22.11,22.15,35200.0,20.2047,20.223,20.1773,20.2138,35200.0
2015-03-17 12:20:00,22.18,22.22,22.17,22.21,34400.0,20.2412,20.2777,20.2321,20.2686,34400.0
2015-03-17 12:30:00,22.21,22.26,22.18,22.26,98400.0,20.2686,20.3142,20.2412,20.3142,98400.0
2015-03-17 12:40:00,22.27,22.3,22.25,22.28,150000.0,20.3233,20.3507,20.3051,20.3325,150000.0
2015-03-17 12:50:00,22.27,22.34,22.27,22.34,98800.0,20.3233,20.3872,20.3233,20.3872,98800.0
2015-03-17 13:00:00,22.33,22.36,22.29,22.35,134400.0,20.3781,20.4055,20.3416,20.3964,134400.0
2015-03-17 13:10:00,22.35,22.4,22.34,22.36,85200.0,20.3964,20.442,20.3872,20.4055,85200.0
2015-03-17 13:20:00,22.36,22.37,22.34,22.36,116400.0,20.4055,20.4146,20.3872,20.4055,116400.0
2015-03-17 13:30:00,22.35,22.38,22.32,22.35,77600.0,20.3964,20.4237,20.369,20.3964,77600.0
2015-03-17 13:40:00,22.34,22.35,22.31,22.32,38800.0,20.3872,20.3964,20.3599,20.369,38800.0
2015-03-17 13:50:00,22.34,22.44,22.33,22.41,138800.0,20.3872,20.4785,20.3781,20.4511,138800.0
2015-03-17 14:00:00,22.44,22.47,22.38,22.39,126000.0,20.4785,20.5059,20.4237,20.4329,126000.0
2015-03-17 14:10:00,22.4,22.41,22.34,22.38,105200.0,20.442,20.4511,20.3872,20.4237,105200.0
2015-03-17 14:20:00,22.38,22.38,22.32,22.33,43600.0,20.4237,20.4237,20.369,20.3781,43600.0
2015-03-17 14:30:00,22.32,22.35,22.29,22.31,84400.0,20.369,20.3964,20.3416,20.3599,84400.0
2015-03-17 14:40:00,22.32,22.35,22.32,22.32,38800.0,20.369,20.3964,20.369,20.369,38800.0
2015-03-17 14:50:00,22.3,22.39,22.29,22.38,66400.0,20.3507,20.4329,20.3416,20.4237,66400.0
2015-03-17 15:00:00,22.38,22.43,22.38,22.43,118400.0,20.4237,20.4694,20.4237,20.4694,118400.0
2015-03-17 15:10:00,22.44,22.48,22.43,22.48,64000.0,20.4785,20.515,20.4694,20.515,64000.0
2015-03-17 15:20:00,22.48,22.49,22.46,22.47,56800.0,20.515,20.5241,20.4967,20.5059,56800.0
2015-03-17 15:30:00,22.47,22.51,22.46,22.46,110000.0,20.5059,20.5424,20.4967,20.4967,110000.0
2015-03-17 15:40:00,22.45,22.46,22.4,22.46,74400.0,20.4876,20.4967,20.442,20.4967,74400.0
2015-03-17 15:50:00,22.45,22.45,22.35,22.38,314400.0,20.4876,20.4876,20.3964,20.4237,314400.0
2015-03-18 09:30:00,22.19,22.19,22.1,22.19,278800.0,20.2503,20.2503,20.1682,20.2503,278800.0
2015-03-18 09:40:00,22.16,22.16,22.07,22.11,242400.0,20.223,20.223,20.1408,20.1773,242400.0
2015-03-18 09:50:00,22.1,22.15,22.04,22.09,134400.0,20.1682,20.2138,20.1135,20.1591,134400.0
2015-03-18 10:00:00,22.1,22.19,22.09,22.19,128400.0,20.1682,20.2503,20.1591,20.2503,128400.0
2015-03-18 10:10:00,22.17,22.21,22.17,22.21,53600.0,20.2321,20.2686,20.2321,20.2686,53600.0
2015-03-18 10:20:00,22.21,22.24,22.2,22.21,97600.0,20.2686,20.296,20.2595,20.2686,97600.0
2015-03-18 10:30:00,22.22,22.22,22.13,22.16,74800.0,20.2777,20.2777,20.1956,20.223,74800.0
2015-03-18 10:40:00,22.15,22.23,22.15,22.21,42800.0,20.2138,20.2868,20.2138,20.2686,42800.0
2015-03-18 10:50:00,22.21,22.23,22.19,22.22,36000.0,20.2686,20.2868,20.2503,20.2777,36000.0
2015-03-18 11:00:00,22.22,22.25,22.2,22.23,28000.0,20.2777,20.3051,20.2595,20.2868,28000.0
2015-03-18 11:10:00,22.23,22.23,22.16,22.18,18000.0,20.2868,20.2868,20.223,20.2412,18000.0
2015-03-18 11:20:00,22.17,22.17,22.11,22.11,69600.0,20.2321,20.2321,20.1773,20.1773,69600.0
2015-03-18 11:30:00,22.11,22.14,22.11,22.13,39600.0,20.1773,20.2047,20.1773,20.1956,39600.0
2015-03-18 11:40:00,22.14,22.18,22.11,22.12,72800.0,20.2047,20.2412,20.1773,20.1865,72800.0
2015-03-18 11:50:00,22.13,22.16,22.1,22.16,36400.0,20.1956,20.223,20.1682,20.223,36400.0
2015-03-18 12:00:00,22.15,22.16,22.12,22.16,14800.0,20.2138,20.223,20.1865,20.223,14800.0
2015-03-18 12:10:00,22.14,22.14,22.09,22.1,144400.0,20.2047,20.2047,20.1591,20.1682,144400.0
2015-03-18 12:20:00,22.09,22.11,22.05,22.1,111600.0,20.1591,20.1773,20.1226,20.1682,111600.0
2015-03-18 12:30:00,22.09,22.16,22.09,22.16,30000.0,20.1591,20.223,20.1591,20.223,30000.0
2015-03-18 12:40:00,22.16,22.16,22.11,22.11,23600.0,20.223,20.223,20.1773,20.1773,23600.0
2015-03-18 12:50:00,22.1,22.12,22.07,22.07,23600.0,20.1682,20.1865,20.1408,20.1408,23600.0
2015-03-18 13:00:00,22.08,22.1,22.01,22.05,50400.0,20.15,20.1682,20.0861,20.1226,50400.0
2015-03-18 13:10:00,22.05,22.09,22.04,22.08,64800.0,20.1226,20.1591,20.1135,20.15,64800.0
2015-03-18 13:20:00,22.08,22.09,22.04,22.04,50000.0,20.15,20.1591,20.1135,20.1135,50000.0
2015-03-18 13:30:00,22.05,22.05,21.94,21.95,126400.0,20.1226,20.1226,20.0222,20.0313,126400.0
2015-03-18 13:40:00,21.95,21.99,21.94,21.99,63200.0,20.0313,20.0678,20.0222,20.0678,63200.0
2015-03-18 13:50:00,22.0,22.17,21.99,22.15,107600.0,20.0769,20.2321,20.0678,20.2138,107600.0
2015-03-18 14:00:00,22.17,22.89,22.13,22.76,1231600.0,20.2321,20.8892,20.1956,20.7705,1231600.0
2015-03-18 14:10:00,22.78,23.05,22.74,22.99,546400.0,20.7888,21.0352,20.7523,20.9804,546400.0
2015-03-18 14:20:00,22.97,23.0,22.86,22.95,316400.0,20.9622,20.9895,20.8618,20.9439,316400.0
2015-03-18 14:30:00,22.95,23.13,22.92,23.07,393600.0,20.9439,21.1082,20.9165,21.0534,393600.0
2015-03-18 14:40:00,23.07,23.14,22.95,23.01,314800.0,21.0534,21.1173,20.9439,20.9987,314800.0
2015-03-18 14:50:00,23.0,23.1,22.97,23.06,242400.0,20.9895,21.0808,20.9622,21.0443,242400.0
2015-03-18 15:00:00,23.06,23.28,23.03,23.24,326800.0,21.0443,21.2451,21.0169,21.2086,326800.0
2015-03-18 15:10:00,23.25,23.43,23.24,23.39,358000.0,21.2177,21.382,21.2086,21.3454,358000.0
2015-03-18 15:20:00,23.4,23.41,23.24,23.26,164800.0,21.3546,21.3637,21.2086,21.2268,164800.0
2015-03-18 15:30:00,23.24,23.29,23.15,23.19,297200.0,21.2086,21.2542,21.1264,21.1629,297200.0
2015-03-18 15:40:00,23.18,23.19,23.1,23.1,292400.0,21.1538,21.1629,21.0808,21.0808,292400.0
2015-03-18 15:50:00,23.11,23.19,23.08,23.17,405600.0,21.0899,21.1629,21.0625,21.1447,405600.0
2015-03-19 09:30:00,23.0,23.04,22.92,23.0,314400.0,20.9895,21.026,20.9165,20.9895,314400.0
2015-03-19 09:40:00,23.0,23.0,22.86,22.88,252000.0,20.9895,20.9895,20.8618,20.88,252000.0
2015-03-19 09:50:00,22.88,23.03,22.88,23.02,119200.0,20.88,21.0169,20.88,21.0078,119200.0
2015-03-19 10:00:00,23.0,23.04,22.98,23.0,217200.0,20.9895,21.026,20.9713,20.9895,217200.0
2015-03-19 10:10:00,23.0,23.11,22.96,23.09,240400.0,20.9895,21.0899,20.953,21.0717,240400.0
2015-03-19 10:20:00,23.09,23.12,23.02,23.04,188000.0,21.0717,21.099,21.0078,21.026,188000.0
2015-03-19 10:30:00,23.03,23.03,22.95,22.98,109200.0,21.0169,21.0169,20.9439,20.9713,109200.0
2015-03-19 10:40:00,22.99,22.99,22.87,22.87,148400.0,20.9804,20.9804,20.8709,20.8709,148400.0
2015-03-19 10:50:00,22.88,22.93,22.85,22.93,139600.0,20.88,20.9257,20.8526,20.9257,139600.0
2015-03-19 11:00:00,22.92,22.93,22.88,22.89,130800.0,20.9165,20.9257,20.88,20.8892,130800.0
2015-03-19 11:10:00,22.91,22.96,22.87,22.96,116400.0,20.9074,20.953,20.8709,20.953,116400.0
2015-03-19 11:20:00,22.97,22.98,22.9,22.9,143600.0,20.9622,20.9713,20.8983,20.8983,143600.0
2015-03-19 11:30:00,22.92,22.92,22.78,22.8,211600.0,20.9165,20.9165,20.7888,20.807,211600.0
2015-03-19 11:40:00,22.82,22.82,22.73,22.76,213200.0,20.8253,20.8253,20.7431,20.7705,213200.0
2015-03-19 11:50:00,22.76,22.81,22.71,22.8,98800.0,20.7705,20.8161,20.7249,20.807,98800.0
2015-03-19 12:00:00,22.79,22.84,22.78,22.84,57600.0,20.7979,20.8435,20.7888,20.8435,57600.0
2015-03-19 12:10:00,22.83,22.83,22.77,22.79,50400.0,20.8344,20.8344,20.7796,20.7979,50400.0
2015-03-19 12:20:00,22.81,22.84,22.76,22.84,42800.0,20.8161,20.8435,20.7705,20.8435,42800.0
2015-03-19 12:30:00,22.84,22.84,22.73,22.74,94000.0,20.8435,20.8435,20.7431,20.7523,94000.0
2015-03-19 12:40:00,22.75,22.82,22.74,22.8,53200.0,20.7614,20.8253,20.7523,20.807,53200.0
2015-03-19 12:50:00,22.79,22.79,22.72,22.75,127200.0,20.7979,20.7979,20.734,20.7614,127200.0
2015-03-19 13:00:00,22.75,22.79,22.72,22.79,116000.0,20.7614,20.7979,20.734,20.7979,116000.0
2015-03-19 13:10:00,22.8,22.88,22.79,22.88,99600.0,20.807,20.88,20.7979,20.88,99600.0
2015-03-19 13:20:00,22.88,22.95,22.88,22.92,66000.0,20.88,20.9439,20.88,20.9165,66000.0
2015-03-19 13:30:00,22.93,22.93,22.87,22.87,63200.0,20.9257,20.9257,20.8709,20.8709,63200.0
2015-03-19 13:40:00,22.86,22.88,22.85,22.86,66800.0,20.8618,20.88,20.8526,20.8618,66800.0
2015-03-19 13:50:00,22.87,22.87,22.8,22.82,68400.0,20.8709,20.8709,20.807,20.8253,68400.0
2015-03-19 14:00:00,22.83,22.9,22.81,22.9,57600.0,20.8344,20.8983,20.8161,20.8983,57600.0
2015-03-19 14:10:00,22.9,22.96,22.84,22.85,132800.0,20.8983,20.953,20.8435,20.8526,132800.0
2015-03-19 14:20:00,22.84,22.86,22.81,22.85,433600.0,20.8435,20.8618,20.8161,20.8526,433600.0
2015-03-19 14:30:00,22.88,22.88,22.82,22.85,42800.0,20.88,20.88,20.8253,20.8526,42800.0
2015-03-19 14:40:00,22.89,22.91,22.88,22.88,20800.0,20.8892,20.9074,20.88,20.88,20800.0
2015-03-19 14:50:00,22.92,22.93,22.85,22.92,74000.0,20.9165,20.9257,20.8526,20.9165,74000.0
2015-03-19 15:00:00,22.92,22.97,22.89,22.9,66400.0,20.9165,20.9622,20.8892,20.8983,66400.0
2015-03-19 15:10:00,22.91,22.93,22.87,22.88,117200.0,20.9074,20.9257,20.8709,20.88,117200.0
2015-03-19 15:20:00,22.88,22.89,22.8,22.87,83200.0,20.88,20.8892,20.807,20.8709,83200.0
2015-03-19 15:30:00,22.88,22.95,22.85,22.93,127600.0,20.88,20.9439,20.8526,20.9257,127600.0
2015-03-19 15:40:00,22.93,22.93,22.82,22.87,126400.0,20.9257,20.9257,20.8253,20.8709,126400.0
2015-03-19 15:50:00,22.88,22.89,22.84,22.85,410400.0,20.88,20.8892,20.8435,20.8526,410400.0
2015-03-20 09:30:00,23.23,23.31,23.2,23.28,714800.0,21.1994,21.2724,21.1721,21.2451,714800.0
2015-03-20 09:40:00,23.29,23.3,23.21,23.26,298800.0,21.2542,21.2633,21.1812,21.2268,298800.0
2015-03-20 09:50:00,23.27,23.33,23.24,23.27,273200.0,21.2359,21.2907,21.2086,21.2359,273200.0
2015-03-20 10:00:00,23.25,23.33,23.25,23.29,118400.0,21.2177,21.2907,21.2177,21.2542,118400.0
2015-03-20 10:10:00,23.27,23.3,23.23,23.29,126000.0,21.2359,21.2633,21.1994,21.2542,126000.0
2015-03-20 10:20:00,23.28,23.31,23.26,23.27,90000.0,21.2451,21.2724,21.2268,21.2359,90000.0
2015-03-20 10:30:00,23.28,23.43,23.28,23.39,124000.0,21.2451,21.382,21.2451,21.3454,124000.0
2015-03-20 10:40:00,23.39,23.42,23.34,23.35,67600.0,21.3454,21.3728,21.2998,21.3089,67600.0
2015-03-20 10:50:00,23.33,23.41,23.33,23.41,66000.0,21.2907,21.3637,21.2907,21.3637,66000.0
2015-03-20 11:00:00,23.41,23.48,23.4,23.41,134400.0,21.3637,21.4276,21.3546,21.3637,134400.0
2015-03-20 11:10:00,23.42,23.48,23.41,23.46,84800.0,21.3728,21.4276,21.3637,21.4093,84800.0
2015-03-20 11:20:00,23.45,23.51,23.45,23.49,259200.0,21.4002,21.455,21.4002,21.4367,259200.0
2015-03-20 11:30:00,23.49,23.52,23.49,23.49,131200.0,21.4367,21.4641,21.4367,21.4367,131200.0
2015-03-20 11:40:00,23.5,23.5,23.46,23.47,104000.0,21.4458,21.4458,21.4093,21.4185,104000.0
2015-03-20 11:50:00,23.47,23.5,23.45,23.48,93600.0,21.4185,21.4458,21.4002,21.4276,93600.0
2015-03-20 12:00:00,23.46,23.52,23.46,23.51,159600.0,21.4093,21.4641,21.4093,21.455,159600.0
2015-03-20 12:10:00,23.5,23.51,23.49,23.5,70400.0,21.4458,21.455,21.4367,21.4458,70400.0
2015-03-20 12:20:00,23.5,23.5,23.46,23.47,59200.0,21.4458,21.4458,21.4093,21.4185,59200.0
2015-03-20 12:30:00,23.48,23.5,23.47,23.47,25600.0,21.4276,21.4458,21.4185,21.4185,25600.0
2015-03-20 12:40:00,23.48,23.52,23.48,23.52,55600.0,21.4276,21.4641,21.4276,21.4641,55600.0
2015-03-20 12:50:00,23.52,23.59,23.52,23.57,122800.0,21.4641,21.528,21.4641,21.5097,122800.0
2015-03-20 13:00:00,23.58,23.6,23.58,23.59,53200.0,21.5188,21.5371,21.5188,21.528,53200.0
2015-03-20 13:10:00,23.58,23.65,23.56,23.63,200800.0,21.5188,21.5827,21.5006,21.5645,200800.0
2015-03-20 13:20:00,23.63,23.66,23.61,23.62,122000.0,21.5645,21.5918,21.5462,21.5553,122000.0
2015-03-20 13:30:00,23.62,23.65,23.61,23.61,85600.0,21.5553,21.5827,21.5462,21.5462,85600.0
2015-03-20 13:40:00,23.61,23.63,23.59,23.61,135600.0,21.5462,21.5645,21.528,21.5462,135600.0
2015-03-20 13:50:00,23.6,23.61,23.59,23.6,41600.0,21.5371,21.5462,21.528,21.5371,41600.0
2015-03-20 14:00:00,23.6,23.64,23.58,23.61,127600.0,21.5371,21.5736,21.5188,21.5462,127600.0
2015-03-20 14:10:00,23.61,23.61,23.58,23.6,32800.0,21.5462,21.5462,21.5188,21.5371,32800.0
2015-03-20 14:20:00,23.59,23.6,23.54,23.57,82800.0,21.528,21.5371,21.4823,21.5097,82800.0
2015-03-20 14:30:00,23.56,23.6,23.56,23.59,15600.0,21.5006,21.5371,21.5006,21.528,15600.0
2015-03-20 14:40:00,23.58,23.59,23.55,23.56,212800.0,21.5188,21.528,21.4915,21.5006,212800.0
2015-03-20 14:50:00,23.57,23.63,23.56,23.63,80800.0,21.5097,21.5645,21.5006,21.5645,80800.0
2015-03-20 15:00:00,23.64,23.64,23.6,23.61,100400.0,21.5736,21.5736,21.5371,21.5462,100400.0
2015-03-20 15:10:00,23.61,23.62,23.49,23.49,194400.0,21.5462,21.5553,21.4367,21.4367,194400.0
2015-03-20 15:20:00,23.49,23.5,23.44,23.48,212000.0,21.4367,21.4458,21.3911,21.4276,212000.0
2015-03-20 15:30:00,23.47,23.56,23.46,23.55,144400.0,21.4185,21.5006,21.4093,21.4915,144400.0
2015-03-20 15:40:00,23.55,23.58,23.52,23.56,167200.0,21.4915,21.5188,21.4641,21.5006,167200.0
2015-03-20 15:50:00,23.56,23.57,23.45,23.45,530800.0,21.5006,21.5097,21.4002,21.4002,530800.0
2015-03-23 09:30:00,23.46,23.58,23.4,23.57,467200.0,21.4093,21.5188,21.3546,21.5097,467200.0
2015-03-23 09:40:00,23.57,23.64,23.56,23.57,370800.0,21.5097,21.5736,21.5006,21.5097,370800.0
2015-03-23 09:50:00,23.58,23.59,23.53,23.53,266800.0,21.5188,21.528,21.4732,21.4732,266800.0
2015-03-23 10:00:00,23.55,23.63,23.54,23.63,192400.0,21.4915,21.5645,21.4823,21.5645,192400.0
2015-03-23 10:10:00,23.63,23.68,23.61,23.64,207200.0,21.5645,21.6101,21.5462,21.5736,207200.0
2015-03-23 10:20:00,23.65,23.67,23.61,23.61,82800.0,21.5827,21.601,21.5462,21.5462,82800.0
2015-03-23 10:30:00,23.61,23.61,23.55,23.59,87600.0,21.5462,21.5462,21.4915,21.528,87600.0
2015-03-23 10:40:00,23.58,23.62,23.57,23.58,65200.0,21.5188,21.5553,21.5097,21.5188,65200.0
2015-03-23 10:50:00,23.62,23.63,23.58,23.59,22000.0,21.5553,21.5645,21.5188,21.528,22000.0
2015-03-23 11:00:00,23.58,23.59,23.54,23.59,51200.0,21.5188,21.528,21.4823,21.528,51200.0
2015-03-23 11:10:00,23.59,23.61,23.58,23.59,17200.0,21.528,21.5462,21.5188,21.528,17200.0
2015-03-23 11:20:00,23.61,23.62,23.54,23.55,82400.0,21.5462,21.5553,21.4823,21.4915,82400.0
2015-03-23 11:30:00,23.56,23.58,23.53,23.58,68000.0,21.5006,21.5188,21.4732,21.5188,68000.0
2015-03-23 11:40:00,23.57,23.57,23.5,23.53,94800.0,21.5097,21.5097,21.4458,21.4732,94800.0
2015-03-23 11:50:00,23.54,23.58,23.52,23.58,50400.0,21.4823,21.5188,21.4641,21.5188,50400.0
2015-03-23 12:00:00,23.53,23.56,23.53,23.55,4000.0,21.4732,21.5006,21.4732,21.4915,4000.0
2015-03-23 12:10:00,23.53,23.53,23.48,23.48,28400.0,21.4732,21.4732,21.4276,21.4276,28400.0
2015-03-23 12:20:00,23.5,23.53,23.49,23.52,39600.0,21.4458,21.4732,21.4367,21.4641,39600.0
2015-03-23 12:30:00,23.54,23.61,23.54,23.58,38800.0,21.4823,21.5462,21.4823,21.5188,38800.0
2015-03-23 12:40:00,23.61,23.61,23.57,23.59,11200.0,21.5462,21.5462,21.5097,21.528,11200.0
2015-03-23 12:50:00,23.6,23.6,23.53,23.55,32000.0,21.5371,21.5371,21.4732,21.4915,32000.0
2015-03-23 13:00:00,23.56,23.56,23.53,23.54,22400.0,21.5006,21.5006,21.4732,21.4823,22400.0
2015-03-23 13:10:00,23.54,23.56,23.54,23.56,23200.0,21.4823,21.5006,21.4823,21.5006,23200.0
2015-03-23 13:20:00,23.53,23.56,23.53,23.53,5200.0,21.4732,21.5006,21.4732,21.4732,5200.0
2015-03-23 13:30:00,23.52,23.55,23.5,23.54,24800.0,21.4641,21.4915,21.4458,21.4823,24800.0
2015-03-23 13:40:00,23.56,23.57,23.55,23.56,14800.0,21.5006,21.5097,21.4915,21.5006,14800.0
2015-03-23 13:50:00,23.53,23.55,23.53,23.55,13600.0,21.4732,21.4915,21.4732,21.4915,13600.0
2015-03-23 14:00:00,23.57,23.61,23.56,23.61,75200.0,21.5097,21.5462,21.5006,21.5462,75200.0
2015-03-23 14:10:00,23.61,23.64,23.61,23.62,75600.0,21.5462,21.5736,21.5462,21.5553,75600.0
2015-03-23 14:20:00,23.62,23.63,23.61,23.63,10000.0,21.5553,21.5645,21.5462,21.5645,10000.0
2015-03-23 14:30:00,23.63,23.63,23.58,23.6,16800.0,21.5645,21.5645,21.5188,21.5371,16800.0
2015-03-23 14:40:00,23.61,23.61,23.56,23.56,27600.0,21.5462,21.5462,21.5006,21.5006,27600.0
2015-03-23 14:50:00,23.54,23.56,23.53,23.56,36400.0,21.4823,21.5006,21.4732,21.5006,36400.0
2015-03-23 15:00:00,23.56,23.58,23.54,23.57,24800.0,21.5006,21.5188,21.4823,21.5097,24800.0
2015-03-23 15:10:00,23.56,23.56,23.5,23.52,79200.0,21.5006,21.5006,21.4458,21.4641,79200.0
2015-03-23 15:20:00,23.52,23.55,23.5,23.54,78800.0,21.4641,21.4915,21.4458,21.4823,78800.0
2015-03-23 15:30:00,23.53,23.54,23.5,23.51,104400.0,21.4732,21.4823,21.4458,21.455,104400.0
2015-03-23 15:40:00,23.51,23.51,23.48,23.49,84400.0,21.455,21.455,21.4276,21.4367,84400.0
2015-03-23 15:50:00,23.49,23.49,23.33,23.33,260800.0,21.4367,21.4367,21.2907,21.2907,260800.0
2015-03-24 09:30:00,23.25,23.31,23.22,23.25,218000.0,21.2177,21.2724,21.1903,21.2177,218000.0
2015-03-24 09:40:00,23.22,23.25,23.13,23.23,205200.0,21.1903,21.2177,21.1082,21.1994,205200.0
2015-03-24 09:50:00,23.25,23.3,23.25,23.3,115600.0,21.2177,21.2633,21.2177,21.2633,115600.0
2015-03-24 10:00:00,23.32,23.38,23.3,23.36,97600.0,21.2816,21.3363,21.2633,21.3181,97600.0
2015-03-24 10:10:00,23.37,23.38,23.32,23.37,42000.0,21.3272,21.3363,21.2816,21.3272,42000.0
2015-03-24 10:20:00,23.36,23.38,23.28,23.3,37600.0,21.3181,21.3363,21.2451,21.2633,37600.0
2015-03-24 10:30:00,23.32,23.35,23.3,23.31,34800.0,21.2816,21.3089,21.2633,21.2724,34800.0
2015-03-24 10:40:00,23.32,23.36,23.27,23.27,33600.0,21.2816,21.3181,21.2359,21.2359,33600.0
2015-03-24 10:50:00,23.27,23.35,23.27,23.31,46000.0,21.2359,21.3089,21.2359,21.2724,46000.0
2015-03-24 11:00:00,23.31,23.4,23.28,23.38,64400.0,21.2724,21.3546,21.2451,21.3363,64400.0
2015-03-24 11:10:00,23.39,23.43,23.38,23.42,40400.0,21.3454,21.382,21.3363,21.3728,40400.0
2015-03-24 11:20:00,23.44,23.45,23.4,23.41,34000.0,21.3911,21.4002,21.3546,21.3637,34000.0
2015-03-24 11:30:00,23.42,23.42,23.37,23.37,29600.0,21.3728,21.3728,21.3272,21.3272,29600.0
2015-03-24 11:40:00,23.38,23.39,23.35,23.37,28800.0,21.3363,21.3454,21.3089,21.3272,28800.0
2015-03-24 11:50:00,23.38,23.42,23.37,23.38,24400.0,21.3363,21.3728,21.3272,21.3363,24400.0
2015-03-24 12:00:00,23.36,23.39,23.36,23.37,10000.0,21.3181,21.3454,21.3181,21.3272,10000.0
2015-03-24 12:10:00,23.36,23.39,23.36,23.38,8400.0,21.3181,21.3454,21.3181,21.3363,8400.0
2015-03-24 12:20:00,23.36,23.36,23.29,23.29,70800.0,21.3181,21.3181,21.2542,21.2542,70800.0
2015-03-24 12:30:00,23.29,23.3,23.18,23.21,88000.0,21.2542,21.2633,21.1538,21.1812,88000.0
2015-03-24 12:40:00,23.21,23.24,23.2,23.2,77600.0,21.1812,21.2086,21.1721,21.1721,77600.0
2015-03-24 12:50:00,23.18,23.22,23.16,23.16,40400.0,21.1538,21.1903,21.1356,21.1356,40400.0
2015-03-24 13:00:00,23.16,23.23,23.16,23.21,39200.0,21.1356,21.1994,21.1356,21.1812,39200.0
2015-03-24 13:10:00,23.2,23.22,23.16,23.22,32800.0,21.1721,21.1903,21.1356,21.1903,32800.0
2015-03-24 13:20:00,23.2,23.2,23.06,23.06,208400.0,21.1721,21.1721,21.0443,21.0443,208400.0
2015-03-24 13:30:00,23.08,23.11,23.05,23.11,48800.0,21.0625,21.0899,21.0352,21.0899,48800.0
2015-03-24 13:40:00,23.1,23.14,23.09,23.11,40000.0,21.0808,21.1173,21.0717,21.0899,40000.0
2015-03-24 13:50:00,23.12,23.17,23.1,23.16,39200.0,21.099,21.1447,21.0808,21.1356,39200.0
2015-03-24 14:00:00,23.15,23.15,23.08,23.12,23600.0,21.1264,21.1264,21.0625,21.099,23600.0
2015-03-24 14:10:00,23.14,23.14,23.01,23.01,72000.0,21.1173,21.1173,20.9987,20.9987,72000.0
2015-03-24 14:20:00,23.01,23.06,23.0,23.03,102400.0,20.9987,21.0443,20.9895,21.0169,102400.0
2015-03-24 14:30:00,23.01,23.04,22.98,23.03,138400.0,20.9987,21.026,20.9713,21.0169,138400.0
2015-03-24 14:40:00,23.03,23.09,23.0,23.05,76000.0,21.0169,21.0717,20.9895,21.0352,76000.0
2015-03-24 14:50:00,23.07,23.07,23.03,23.05,71600.0,21.0534,21.0534,21.0169,21.0352,71600.0
2015-03-24 15:00:00,23.06,23.14,23.06,23.13,70800.0,21.0443,21.1173,21.0443,21.1082,70800.0
2015-03-24 15:10:00,23.12,23.13,23.09,23.12,45200.0,21.099,21.1082,21.0717,21.099,45200.0
2015-03-24 15:20:00,23.11,23.11,22.97,22.97,120000.0,21.0899,21.0899,20.9622,20.9622,120000.0
2015-03-24 15:30:00,22.97,23.04,22.97,23.02,42800.0,20.9622,21.026,20.9622,21.0078,42800.0
2015-03-24 15:40:00,23.03,23.04,22.94,22.96,84400.0,21.0169,21.026,20.9348,20.953,84400.0
2015-03-24 15:50:00,22.96,22.98,22.89,22.91,214800.0,20.953,20.9713,20.8892,20.9074,214800.0
2015-03-25 09:30:00,23.02,23.1,22.93,22.96,310800.0,21.0078,21.0808,20.9257,20.953,310800.0
2015-03-25 09:40:00,22.93,22.93,22.74,22.77,320400.0,20.9257,20.9257,20.7523,20.7796,320400.0
2015-03-25 09:50:00,22.77,22.84,22.76,22.83,90800.0,20.7796,20.8435,20.7705,20.8344,90800.0
2015-03-25 10:00:00,22.81,22.9,22.78,22.9,111600.0,20.8161,20.8983,20.7888,20.8983,111600.0
2015-03-25 10:10:00,22.9,22.93,22.86,22.9,107200.0,20.8983,20.9257,20.8618,20.8983,107200.0
2015-03-25 10:20:00,22.91,22.97,22.91,22.91,68400.0,20.9074,20.9622,20.9074,20.9074,68400.0
2015-03-25 10:30:00,22.91,22.91,22.84,22.85,106400.0,20.9074,20.9074,20.8435,20.8526,106400.0
2015-03-25 10:40:00,22.84,22.84,22.75,22.8,173200.0,20.8435,20.8435,20.7614,20.807,173200.0
2015-03-25 10:50:00,22.8,22.88,22.8,22.88,77600.0,20.807,20.88,20.807,20.88,77600.0
2015-03-25 11:00:00,22.9,22.93,22.84,22.86,97200.0,20.8983,20.9257,20.8435,20.8618,97200.0
2015-03-25 11:10:00,22.85,22.86,22.73,22.75,158800.0,20.8526,20.8618,20.7431,20.7614,158800.0
2015-03-25 11:20:00,22.77,22.8,22.71,22.76,104400.0,20.7796,20.807,20.7249,20.7705,104400.0
2015-03-25 11:30:00,22.76,22.76,22.48,22.48,392000.0,20.7705,20.7705,20.515,20.515,392000.0
2015-03-25 11:40:00,22.46,22.48,22.36,22.44,312800.0,20.4967,20.515,20.4055,20.4785,312800.0
2015-03-25 11:50:00,22.43,22.46,22.35,22.44,146800.0,20.4694,20.4967,20.3964,20.4785,146800.0
2015-03-25 12:00:00,22.43,22.44,22.36,22.39,49600.0,20.4694,20.4785,20.4055,20.4329,49600.0
2015-03-25 12:10:00,22.4,22.46,22.38,22.38,190000.0,20.442,20.4967,20.4237,20.4237,190000.0
2015-03-25 12:20:00,22.39,22.39,22.27,22.34,145600.0,20.4329,20.4329,20.3233,20.3872,145600.0
2015-03-25 12:30:00,22.32,22.32,22.25,22.3,110400.0,20.369,20.369,20.3051,20.3507,110400.0
2015-03-25 12:40:00,22.3,22.3,22.21,22.26,100800.0,20.3507,20.3507,20.2686,20.3142,100800.0
2015-03-25 12:50:00,22.26,22.35,22.24,22.33,107200.0,20.3142,20.3964,20.296,20.3781,107200.0
2015-03-25 13:00:00,22.32,22.35,22.29,22.3,61600.0,20.369,20.3964,20.3416,20.3507,61600.0
2015-03-25 13:10:00,22.3,22.3,22.16,22.21,122000.0,20.3507,20.3507,20.223,20.2686,122000.0
2015-03-25 13:20:00,22.21,22.29,22.16,22.26,74000.0,20.2686,20.3416,20.223,20.3142,74000.0
2015-03-25 13:30:00,22.26,22.29,22.21,22.29,66800.0,20.3142,20.3416,20.2686,20.3416,66800.0
2015-03-25 13:40:00,22.28,22.35,22.28,22.34,138000.0,20.3325,20.3964,20.3325,20.3872,138000.0
2015-03-25 13:50:00,22.35,22.37,22.29,22.29,82000.0,20.3964,20.4146,20.3416,20.3416,82000.0
2015-03-25 14:00:00,22.29,22.33,22.24,22.24,107200.0,20.3416,20.3781,20.296,20.296,107200.0
2015-03-25 14:10:00,22.24,22.32,22.21,22.3,62400.0,20.296,20.369,20.2686,20.3507,62400.0
2015-03-25 14:20:00,22.3,22.36,22.3,22.36,94800.0,20.3507,20.4055,20.3507,20.4055,94800.0
2015-03-25 14:30:00,22.36,22.36,22.28,22.28,68400.0,20.4055,20.4055,20.3325,20.3325,68400.0
2015-03-25 14:40:00,22.27,22.27,22.2,22.26,54800.0,20.3233,20.3233,20.2595,20.3142,54800.0
2015-03-25 14:50:00,22.25,22.32,22.23,22.23,36800.0,20.3051,20.369,20.2868,20.2868,36800.0
2015-03-25 15:00:00,22.24,22.24,22.14,22.14,108000.0,20.296,20.296,20.2047,20.2047,108000.0
2015-03-25 15:10:00,22.13,22.2,22.11,22.14,96000.0,20.1956,20.2595,20.1773,20.2047,96000.0
2015-03-25 15:20:00,22.15,22.16,22.05,22.06,99200.0,20.2138,20.223,20.1226,20.1317,99200.0
2015-03-25 15:30:00,22.07,22.09,22.02,22.06,146000.0,20.1408,20.1591,20.0952,20.1317,146000.0
2015-03-25 15:40:00,22.06,22.07,21.93,21.97,330000.0,20.1317,20.1408,20.0131,20.0496,330000.0
2015-03-25 15:50:00,21.94,21.98,21.9,21.91,668800.0,20.0222,20.0587,19.9857,19.9948,668800.0
2015-03-26 09:30:00,21.67,21.69,21.51,21.67,864400.0,19.7758,19.794,19.6298,19.7758,864400.0
2015-03-26 09:40:00,21.64,21.81,21.64,21.81,293600.0,19.7484,19.9036,19.7484,19.9036,293600.0
2015-03-26 09:50:00,21.8,21.84,21.58,21.61,283200.0,19.8944,19.9309,19.6937,19.721,283200.0
2015-03-26 10:00:00,21.6,21.64,21.49,21.49,270000.0,19.7119,19.7484,19.6115,19.6115,270000.0
2015-03-26 10:10:00,21.49,21.55,21.39,21.47,284000.0,19.6115,19.6663,19.5203,19.5933,284000.0
2015-03-26 10:20:00,21.48,21.62,21.47,21.6,154800.0,19.6024,19.7302,19.5933,19.7119,154800.0
2015-03-26 10:30:00,21.61,21.73,21.55,21.69,146000.0,19.721,19.8306,19.6663,19.794,146000.0
2015-03-26 10:40:00,21.65,21.78,21.65,21.69,112800.0,19.7575,19.8762,19.7575,19.794,112800.0
2015-03-26 10:50:00,21.7,21.75,21.65,21.75,82000.0,19.8032,19.8488,19.7575,19.8488,82000.0
2015-03-26 11:00:00,21.72,21.73,21.63,21.71,35200.0,19.8214,19.8306,19.7393,19.8123,35200.0
2015-03-26 11:10:00,21.72,21.72,21.58,21.61,39200.0,19.8214,19.8214,19.6937,19.721,39200.0
2015-03-26 11:20:00,21.58,21.71,21.58,21.7,32400.0,19.6937,19.8123,19.6937,19.8032,32400.0
2015-03-26 11:30:00,21.68,21.8,21.67,21.8,70000.0,19.7849,19.8944,19.7758,19.8944,70000.0
2015-03-26 11:40:00,21.8,21.88,21.8,21.83,110400.0,19.8944,19.9674,19.8944,19.9218,110400.0
2015-03-26 11:50:00,21.83,21.93,21.81,21.93,77200.0,19.9218,20.0131,19.9036,20.0131,77200.0
2015-03-26 12:00:00,21.93,21.96,21.86,21.87,89600.0,20.0131,20.0404,19.9492,19.9583,89600.0
2015-03-26 12:10:00,21.88,21.93,21.86,21.88,23600.0,19.9674,20.0131,19.9492,19.9674,23600.0
2015-03-26 12:20:00,21.89,21.89,21.79,21.8,62800.0,19.9766,19.9766,19.8853,19.8944,62800.0
2015-03-26 12:30:00,21.81,21.83,21.79,21.81,75200.0,19.9036,19.9218,19.8853,19.9036,75200.0
2015-03-26 12:40:00,21.82,21.84,21.75,21.84,78000.0,19.9127,19.9309,19.8488,19.9309,78000.0
2015-03-26 12:50:00,21.84,21.94,21.84,21.91,35600.0,19.9309,20.0222,19.9309,19.9948,35600.0
2015-03-26 13:00:00,21.92,21.92,21.83,21.89,30400.0,20.0039,20.0039,19.9218,19.9766,30400.0
2015-03-26 13:10:00,21.88,21.88,21.73,21.77,76000.0,19.9674,19.9674,19.8306,19.8671,76000.0
2015-03-26 13:20:00,21.8,21.84,21.77,21.84,37200.0,19.8944,19.9309,19.8671,19.9309,37200.0
2015-03-26 13:30:00,21.86,21.93,21.85,21.9,35200.0,19.9492,20.0131,19.9401,19.9857,35200.0
2015-03-26 13:40:00,21.91,22.05,21.91,22.01,145600.0,19.9948,20.1226,19.9948,20.0861,145600.0
2015-03-26 13:50:00,22.03,22.1,22.02,22.05,170800.0,20.1043,20.1682,20.0952,20.1226,170800.0
2015-03-26 14:00:00,22.05,22.06,21.96,21.96,98000.0,20.1226,20.1317,20.0404,20.0404,98000.0
2015-03-26 14:10:00,21.96,21.99,21.88,21.96,80800.0,20.0404,20.0678,19.9674,20.0404,80800.0
2015-03-26 14:20:00,21.97,21.99,21.88,21.88,60800.0,20.0496,20.0678,19.9674,19.9674,60800.0
2015-03-26 14:30:00,21.87,21.95,21.87,21.91,32800.0,19.9583,20.0313,19.9583,19.9948,32800.0
2015-03-26 14:40:00,21.93,21.98,21.89,21.89,22400.0,20.0131,20.0587,19.9766,19.9766,22400.0
2015-03-26 14:50:00,21.86,21.89,21.79,21.8,92400.0,19.9492,19.9766,19.8853,19.8944,92400.0
2015-03-26 15:00:00,21.79,21.84,21.75,21.83,28400.0,19.8853,19.9309,19.8488,19.9218,28400.0
2015-03-26 15:10:00,21.83,21.84,21.75,21.78,20400.0,19.9218,19.9309,19.8488,19.8762,20400.0
2015-03-26 15:20:00,21.79,21.85,21.75,21.81,73200.0,19.8853,19.9401,19.8488,19.9036,73200.0
2015-03-26 15:30:00,21.8,21.95,21.8,21.84,83200.0,19.8944,20.0313,19.8944,19.9309,83200.0
2015-03-26 15:40:00,21.79,21.86,21.78,21.84,38400.0,19.8853,19.9492,19.8762,19.9309,38400.0
2015-03-26 15:50:00,21.83,21.86,21.73,21.76,198800.0,19.9218,19.9492,19.8306,19.8579,198800.0
2015-03-27 09:30:00,21.71,21.88,21.71,21.79,339600.0,19.8123,19.9674,19.8123,19.8853,339600.0
2015-03-27 09:40:00,21.8,21.86,21.73,21.86,161600.0,19.8944,19.9492,19.8306,19.9492,161600.0
2015-03-27 09:50:00,21.85,21.88,21.79,21.88,138800.0,19.9401,19.9674,19.8853,19.9674,138800.0
2015-03-27 10:00:00,21.85,21.94,21.83,21.85,196000.0,19.9401,20.0222,19.9218,19.9401,196000.0
2015-03-27 10:10:00,21.85,21.87,21.65,21.68,183200.0,19.9401,19.9583,19.7575,19.7849,183200.0
2015-03-27 10:20:00,21.72,21.83,21.72,21.81,156400.0,19.8214,19.9218,19.8214,19.9036,156400.0
2015-03-27 10:30:00,21.81,21.86,21.69,21.86,84400.0,19.9036,19.9492,19.794,19.9492,84400.0
2015-03-27 10:40:00,21.87,21.88,21.82,21.88,120000.0,19.9583,19.9674,19.9127,19.9674,120000.0
2015-03-27 10:50:00,21.88,21.96,21.86,21.96,78000.0,19.9674,20.0404,19.9492,20.0404,78000.0
2015-03-27 11:00:00,21.94,21.94,21.91,21.92,71200.0,20.0222,20.0222,19.9948,20.0039,71200.0
2015-03-27 11:10:00,21.9,21.98,21.9,21.92,89200.0,19.9857,20.0587,19.9857,20.0039,89200.0
2015-03-27 11:20:00,21.91,21.95,21.85,21.85,36800.0,19.9948,20.0313,19.9401,19.9401,36800.0
2015-03-27 11:30:00,21.87,21.91,21.85,21.88,64800.0,19.9583,19.9948,19.9401,19.9674,64800.0
2015-03-27 11:40:00,21.88,21.9,21.86,21.9,30400.0,19.9674,19.9857,19.9492,19.9857,30400.0
2015-03-27 11:50:00,21.89,21.9,21.76,21.84,111600.0,19.9766,19.9857,19.8579,19.9309,111600.0
2015-03-27 12:00:00,21.85,21.86,21.82,21.83,26400.0,19.9401,19.9492,19.9127,19.9218,26400.0
2015-03-27 12:10:00,21.85,21.85,21.8,21.8,19600.0,19.9401,19.9401,19.8944,19.8944,19600.0
2015-03-27 12:20:00,21.8,21.86,21.75,21.79,40400.0,19.8944,19.9492,19.8488,19.8853,40400.0
2015-03-27 12:30:00,21.77,21.85,21.77,21.8,51200.0,19.8671,19.9401,19.8671,19.8944,51200.0
2015-03-27 12:40:00,21.86,21.87,21.78,21.79,64400.0,19.9492,19.9583,19.8762,19.8853,64400.0
2015-03-27 12:50:00,21.82,21.87,21.82,21.87,14000.0,19.9127,19.9583,19.9127,19.9583,14000.0
2015-03-27 13:00:00,21.87,21.88,21.82,21.84,51200.0,19.9583,19.9674,19.9127,19.9309,51200.0
2015-03-27 13:10:00,21.83,21.84,21.79,21.81,8800.0,19.9218,19.9309,19.8853,19.9036,8800.0
2015-03-27 13:20:00,21.82,21.84,21.82,21.82,7200.0,19.9127,19.9309,19.9127,19.9127,7200.0
2015-03-27 13:30:00,21.84,21.85,21.83,21.83,13200.0,19.9309,19.9401,19.9218,19.9218,13200.0
2015-03-27 13:40:00,21.84,21.85,21.78,21.8,11600.0,19.9309,19.9401,19.8762,19.8944,11600.0
2015-03-27 13:50:00,21.81,21.88,21.81,21.84,45600.0,19.9036,19.9674,19.9036,19.9309,45600.0
2015-03-27 14:00:00,21.85,21.89,21.82,21.85,19200.0,19.9401,19.9766,19.9127,19.9401,19200.0
2015-03-27 14:10:00,21.86,21.86,21.81,21.82,26800.0,19.9492,19.9492,19.9036,19.9127,26800.0
2015-03-27 14:20:00,21.82,21.86,21.82,21.83,20400.0,19.9127,19.9492,19.9127,19.9218,20400.0
2015-03-27 14:30:00,21.82,21.84,21.8,21.8,20800.0,19.9127,19.9309,19.8944,19.8944,20800.0
2015-03-27 14:40:00,21.8,21.83,21.79,21.83,22400.0,19.8944,19.9218,19.8853,19.9218,22400.0
2015-03-27 14:50:00,21.83,21.84,21.81,21.81,11600.0,19.9218,19.9309,19.9036,19.9036,11600.0
2015-03-27 15:00:00,21.84,21.9,21.83,21.86,99600.0,19.9309,19.9857,19.9218,19.9492,99600.0
2015-03-27 15:10:00,21.84,21.86,21.8,21.82,55200.0,19.9309,19.9492,19.8944,19.9127,55200.0
2015-03-27 15:20:00,21.82,21.84,21.81,21.83,41200.0,19.9127,19.9309,19.9036,19.9218,41200.0
2015-03-27 15:30:00,21.83,21.96,21.83,21.96,82400.0,19.9218,20.0404,19.9218,20.0404,82400.0
2015-03-27 15:40:00,21.94,21.97,21.87,21.89,126000.0,20.0222,20.0496,19.9583,19.9766,126000.0
2015-03-27 15:50:00,21.91,21.97,21.89,21.9,302000.0,19.9948,20.0496,19.9766,19.9857,302000.0
2015-03-30 09:30:00,22.29,22.5,22.29,22.49,424400.0,20.3416,20.5332,20.3416,20.5241,424400.0
2015-03-30 09:40:00,22.5,22.63,22.46,22.61,401600.0,20.5332,20.6519,20.4967,20.6336,401600.0
2015-03-30 09:50:00,22.63,22.64,22.57,22.6,157600.0,20.6519,20.661,20.5971,20.6245,157600.0
2015-03-30 10:00:00,22.61,22.65,22.54,22.57,162800.0,20.6336,20.6701,20.5697,20.5971,162800.0
2015-03-30 10:10:00,22.57,22.59,22.55,22.56,65200.0,20.5971,20.6154,20.5789,20.588,65200.0
2015-03-30 10:20:00,22.56,22.58,22.47,22.51,109600.0,20.588,20.6063,20.5059,20.5424,109600.0
2015-03-30 10:30:00,22.51,22.58,22.49,22.53,57200.0,20.5424,20.6063,20.5241,20.5606,57200.0
2015-03-30 10:40:00,22.54,22.57,22.5,22.56,20000.0,20.5697,20.5971,20.5332,20.588,20000.0
2015-03-30 10:50:00,22.57,22.61,22.55,22.58,66400.0,20.5971,20.6336,20.5789,20.6063,66400.0
2015-03-30 11:00:00,22.58,22.59,22.52,22.54,76000.0,20.6063,20.6154,20.5515,20.5697,76000.0
2015-03-30 11:10:00,22.55,22.61,22.53,22.6,33200.0,20.5789,20.6336,20.5606,20.6245,33200.0
2015-03-30 11:20:00,22.58,22.6,22.55,22.6,16800.0,20.6063,20.6245,20.5789,20.6245,16800.0
2015-03-30 11:30:00,22.59,22.61,22.57,22.61,23600.0,20.6154,20.6336,20.5971,20.6336,23600.0
2015-03-30 11:40:00,22.59,22.62,22.59,22.6,83600.0,20.6154,20.6428,20.6154,20.6245,83600.0
2015-03-30 11:50:00,22.6,22.6,22.56,22.6,37200.0,20.6245,20.6245,20.588,20.6245,37200.0
2015-03-30 12:00:00,22.61,22.63,22.6,22.62,43600.0,20.6336,20.6519,20.6245,20.6428,43600.0
2015-03-30 12:10:00,22.6,22.69,22.6,22.65,89200.0,20.6245,20.7066,20.6245,20.6701,89200.0
2015-03-30 12:20:00,22.65,22.67,22.64,22.64,31200.0,20.6701,20.6884,20.661,20.661,31200.0
2015-03-30 12:30:00,22.67,22.68,22.64,22.67,7200.0,20.6884,20.6975,20.661,20.6884,7200.0
2015-03-30 12:40:00,22.67,22.69,22.67,22.69,17200.0,20.6884,20.7066,20.6884,20.7066,17200.0
2015-03-30 12:50:00,22.69,22.69,22.66,22.68,54000.0,20.7066,20.7066,20.6793,20.6975,54000.0
2015-03-30 13:00:00,22.69,22.74,22.68,22.73,52800.0,20.7066,20.7523,20.6975,20.7431,52800.0
2015-03-30 13:10:00,22.73,22.75,22.72,22.73,31600.0,20.7431,20.7614,20.734,20.7431,31600.0
2015-03-30 13:20:00,22.73,22.76,22.73,22.75,48400.0,20.7431,20.7705,20.7431,20.7614,48400.0
2015-03-30 13:30:00,22.75,22.78,22.73,22.75,77200.0,20.7614,20.7888,20.7431,20.7614,77200.0
2015-03-30 13:40:00,22.74,22.75,22.7,22.7,69600.0,20.7523,20.7614,20.7158,20.7158,69600.0
2015-03-30 13:50:00,22.7,22.71,22.67,22.7,62000.0,20.7158,20.7249,20.6884,20.7158,62000.0
2015-03-30 14:00:00,22.71,22.76,22.71,22.74,26400.0,20.7249,20.7705,20.7249,20.7523,26400.0
2015-03-30 14:10:00,22.75,22.79,22.74,22.77,69600.0,20.7614,20.7979,20.7523,20.7796,69600.0
2015-03-30 14:20:00,22.78,22.78,22.74,22.75,33200.0,20.7888,20.7888,20.7523,20.7614,33200.0
2015-03-30 14:30:00,22.76,22.77,22.73,22.74,14800.0,20.7705,20.7796,20.7431,20.7523,14800.0
2015-03-30 14:40:00,22.74,22.76,22.72,22.75,27600.0,20.7523,20.7705,20.734,20.7614,27600.0
2015-03-30 14:50:00,22.76,22.79,22.75,22.79,18000.0,20.7705,20.7979,20.7614,20.7979,18000.0
2015-03-30 15:00:00,22.8,22.8,22.76,22.79,50800.0,20.807,20.807,20.7705,20.7979,50800.0
2015-03-30 15:10:00,22.8,22.81,22.75,22.81,40800.0,20.807,20.8161,20.7614,20.8161,40800.0
2015-03-30 15:20:00,22.81,22.81,22.72,22.74,26800.0,20.8161,20.8161,20.734,20.7523,26800.0
2015-03-30 15:30:00,22.75,22.79,22.71,22.76,106000.0,20.7614,20.7979,20.7249,20.7705,106000.0
2015-03-30 15:40:00,22.77,22.79,22.74,22.75,170000.0,20.7796,20.7979,20.7523,20.7614,170000.0
2015-03-30 15:50:00,22.76,22.77,22.71,22.71,353600.0,20.7705,20.7796,20.7249,20.7249,353600.0
2015-03-31 09:30:00,22.38,22.47,22.29,22.45,371600.0,20.4237,20.5059,20.3416,20.4876,371600.0
2015-03-31 09:40:00,22.47,22.48,22.3,22.38,211600.0,20.5059,20.515,20.3507,20.4237,211600.0
2015-03-31 09:50:00,22.31,22.43,22.29,22.42,102000.0,20.3599,20.4694,20.3416,20.4602,102000.0
2015-03-31 10:00:00,22.42,22.48,22.41,22.47,588800.0,20.4602,20.515,20.4511,20.5059,588800.0
2015-03-31 10:10:00,22.48,22.52,22.4,22.44,76800.0,20.515,20.5515,20.442,20.4785,76800.0
2015-03-31 10:20:00,22.44,22.53,22.44,22.49,47600.0,20.4785,20.5606,20.4785,20.5241,47600.0
2015-03-31 10:30:00,22.5,22.54,22.48,22.5,37200.0,20.5332,20.5697,20.515,20.5332,37200.0
2015-03-31 10:40:00,22.51,22.56,22.5,22.54,33600.0,20.5424,20.588,20.5332,20.5697,33600.0
2015-03-31 10:50:00,22.54,22.54,22.48,22.48,36400.0,20.5697,20.5697,20.515,20.515,36400.0
2015-03-31 11:00:00,22.5,22.59,22.5,22.58,56400.0,20.5332,20.6154,20.5332,20.6063,56400.0
2015-03-31 11:10:00,22.6,22.65,22.6,22.61,52800.0,20.6245,20.6701,20.6245,20.6336,52800.0
2015-03-31 11:20:00,22.62,22.62,22.58,22.59,11600.0,20.6428,20.6428,20.6063,20.6154,11600.0
2015-03-31 11:30:00,22.58,22.58,22.45,22.51,212400.0,20.6063,20.6063,20.4876,20.5424,212400.0
2015-03-31 11:40:00,22.5,22.5,22.46,22.49,22800.0,20.5332,20.5332,20.4967,20.5241,22800.0
2015-03-31 11:50:00,22.49,22.49,22.42,22.43,10000.0,20.5241,20.5241,20.4602,20.4694,10000.0
2015-03-31 12:00:00,22.4,22.4,22.35,22.37,79200.0,20.442,20.442,20.3964,20.4146,79200.0
2015-03-31 12:10:00,22.36,22.41,22.35,22.4,57200.0,20.4055,20.4511,20.3964,20.442,57200.0
2015-03-31 12:20:00,22.43,22.45,22.41,22.43,22800.0,20.4694,20.4876,20.4511,20.4694,22800.0
2015-03-31 12:30:00,22.42,22.46,22.39,22.46,21200.0,20.4602,20.4967,20.4329,20.4967,21200.0
2015-03-31 12:40:00,22.46,22.49,22.44,22.44,60400.0,20.4967,20.5241,20.4785,20.4785,60400.0
2015-03-31 12:50:00,22.45,22.46,22.42,22.44,11200.0,20.4876,20.4967,20.4602,20.4785,11200.0
2015-03-31 13:00:00,22.46,22.5,22.45,22.48,57200.0,20.4967,20.5332,20.4876,20.515,57200.0
2015-03-31 13:10:00,22.48,22.54,22.48,22.53,29600.0,20.515,20.5697,20.515,20.5606,29600.0
2015-03-31 13:20:00,22.54,22.54,22.51,22.52,25200.0,20.5697,20.5697,20.5424,20.5515,25200.0
2015-03-31 13:30:00,22.53,22.57,22.51,22.54,20400.0,20.5606,20.5971,20.5424,20.5697,20400.0
2015-03-31 13:40:00,22.55,22.58,22.49,22.5,60800.0,20.5789,20.6063,20.5241,20.5332,60800.0
2015-03-31 13:50:00,22.5,22.5,22.44,22.46,17200.0,20.5332,20.5332,20.4785,20.4967,17200.0
2015-03-31 14:00:00,22.46,22.48,22.45,22.47,16400.0,20.4967,20.515,20.4876,20.5059,16400.0
2015-03-31 14:10:00,22.47,22.5,22.46,22.49,44000.0,20.5059,20.5332,20.4967,20.5241,44000.0
2015-03-31 14:20:00,22.46,22.49,22.43,22.46,36400.0,20.4967,20.5241,20.4694,20.4967,36400.0
2015-03-31 14:30:00,22.44,22.45,22.4,22.44,85200.0,20.4785,20.4876,20.442,20.4785,85200.0
2015-03-31 14:40:00,22.43,22.46,22.4,22.46,46400.0,20.4694,20.4967,20.442,20.4967,46400.0
2015-03-31 14:50:00,22.48,22.49,22.44,22.49,20400.0,20.515,20.5241,20.4785,20.5241,20400.0
2015-03-31 15:00:00,22.48,22.48,22.31,22.33,120000.0,20.515,20.515,20.3599,20.3781,120000.0
2015-03-31 15:10:00,22.35,22.36,22.16,22.18,153600.0,20.3964,20.4055,20.223,20.2412,153600.0
2015-03-31 15:20:00,22.18,22.24,22.11,22.18,168400.0,20.2412,20.296,20.1773,20.2412,168400.0
2015-03-31 15:30:00,22.18,22.22,22.09,22.21,307200.0,20.2412,20.2777,20.1591,20.2686,307200.0
2015-03-31 15:40:00,22.21,22.27,22.18,22.25,279200.0,20.2686,20.3233,20.2412,20.3051,279200.0
2015-03-31 15:50:00,22.24,22.26,22.11,22.11,461200.0,20.296,20.3142,20.1773,20.1773,461200.0
2015-04-01 09:30:00,22.09,22.1,21.74,21.75,493600.0,20.1591,20.1682,19.8397,19.8488,493600.0
2015-04-01 09:40:00,21.74,21.75,21.55,21.58,477200.0,19.8397,19.8488,19.6663,19.6937,477200.0
2015-04-01 09:50:00,21.56,21.61,21.49,21.6,341200.0,19.6754,19.721,19.6115,19.7119,341200.0
2015-04-01 10:00:00,21.58,21.67,21.55,21.61,638400.0,19.6937,19.7758,19.6663,19.721,638400.0
2015-04-01 10:10:00,21.61,21.7,21.57,21.68,289200.0,19.721,19.8032,19.6845,19.7849,289200.0
2015-04-01 10:20:00,21.69,21.77,21.68,21.69,255200.0,19.794,19.8671,19.7849,19.794,255200.0
2015-04-01 10:30:00,21.7,21.74,21.6,21.64,102800.0,19.8032,19.8397,19.7119,19.7484,102800.0
2015-04-01 10:40:00,21.64,21.83,21.64,21.83,109200.0,19.7484,19.9218,19.7484,19.9218,109200.0
2015-04-01 10:50:00,21.84,21.94,21.84,21.86,185600.0,19.9309,20.0222,19.9309,19.9492,185600.0
2015-04-01 11:00:00,21.89,21.89,21.82,21.88,124000.0,19.9766,19.9766,19.9127,19.9674,124000.0
2015-04-01 11:10:00,21.89,21.97,21.88,21.93,118800.0,19.9766,20.0496,19.9674,20.0131,118800.0
2015-04-01 11:20:00,21.93,21.93,21.8,21.81,110000.0,20.0131,20.0131,19.8944,19.9036,110000.0
2015-04-01 11:30:00,21.83,21.85,21.76,21.81,56400.0,19.9218,19.9401,19.8579,19.9036,56400.0
2015-04-01 11:40:00,21.81,21.89,21.81,21.86,77600.0,19.9036,19.9766,19.9036,19.9492,77600.0
2015-04-01 11:50:00,21.89,21.89,21.79,21.8,148400.0,19.9766,19.9766,19.8853,19.8944,148400.0
2015-04-01 12:00:00,21.81,21.81,21.73,21.76,845200.0,19.9036,19.9036,19.8306,19.8579,845200.0
2015-04-01 12:10:00,21.77,21.79,21.67,21.72,85200.0,19.8671,19.8853,19.7758,19.8214,85200.0
2015-04-01 12:20:00,21.71,21.78,21.68,21.78,109200.0,19.8123,19.8762,19.7849,19.8762,109200.0
2015-04-01 12:30:00,21.77,21.79,21.71,21.77,80000.0,19.8671,19.8853,19.8123,19.8671,80000.0
2015-04-01 12:40:00,21.77,21.8,21.74,21.74,30000.0,19.8671,19.8944,19.8397,19.8397,30000.0
2015-04-01 12:50:00,21.76,21.87,21.76,21.8,52400.0,19.8579,19.9583,19.8579,19.8944,52400.0
2015-04-01 13:00:00,21.8,21.8,21.75,21.79,12000.0,19.8944,19.8944,19.8488,19.8853,12000.0
2015-04-01 13:10:00,21.79,21.83,21.79,21.81,32000.0,19.8853,19.9218,19.8853,19.9036,32000.0
2015-04-01 13:20:00,21.8,21.82,21.78,21.78,18400.0,19.8944,19.9127,19.8762,19.8762,18400.0
2015-04-01 13:30:00,21.82,21.86,21.81,21.82,11600.0,19.9127,19.9492,19.9036,19.9127,11600.0
2015-04-01 13:40:00,21.86,21.93,21.86,21.93,40400.0,19.9492,20.0131,19.9492,20.0131,40400.0
2015-04-01 13:50:00,21.93,21.95,21.88,21.88,110800.0,20.0131,20.0313,19.9674,19.9674,110800.0
2015-04-01 14:00:00,21.88,21.88,21.85,21.88,22000.0,19.9674,19.9674,19.9401,19.9674,22000.0
2015-04-01 14:10:00,21.87,21.88,21.73,21.77,78000.0,19.9583,19.9674,19.8306,19.8671,78000.0
2015-04-01 14:20:00,21.76,21.8,21.72,21.72,42400.0,19.8579,19.8944,19.8214,19.8214,42400.0
2015-04-01 14:30:00,21.7,21.75,21.68,21.74,37600.0,19.8032,19.8488,19.7849,19.8397,37600.0
2015-04-01 14:40:00,21.75,21.83,21.71,21.81,31600.0,19.8488,19.9218,19.8123,19.9036,31600.0
2015-04-01 14:50:00,21.83,21.83,21.77,21.78,72400.0,19.9218,19.9218,19.8671,19.8762,72400.0
2015-04-01 15:00:00,21.78,21.78,21.66,21.68,54400.0,19.8762,19.8762,19.7667,19.7849,54400.0
2015-04-01 15:10:00,21.68,21.74,21.67,21.7,56000.0,19.7849,19.8397,19.7758,19.8032,56000.0
2015-04-01 15:20:00,21.71,21.78,21.71,21.73,41200.0,19.8123,19.8762,19.8123,19.8306,41200.0
2015-04-01 15:30:00,21.72,21.87,21.71,21.81,119200.0,19.8214,19.9583,19.8123,19.9036,119200.0
2015-04-01 15:40:00,21.81,21.82,21.7,21.79,115200.0,19.9036,19.9127,19.8032,19.8853,115200.0
2015-04-01 15:50:00,21.79,21.89,21.78,21.89,249200.0,19.8853,19.9766,19.8762,19.9766,249200.0
2015-04-02 09:30:00,21.83,21.94,21.78,21.88,304400.0,19.9218,20.0222,19.8762,19.9674,304400.0
2015-04-02 09:40:00,21.9,22.11,21.84,22.11,166000.0,19.9857,20.1773,19.9309,20.1773,166000.0
2015-04-02 09:50:00,22.11,22.23,22.11,22.2,209200.0,20.1773,20.2868,20.1773,20.2595,209200.0
2015-04-02 10:00:00,22.21,22.27,22.2,22.22,167600.0,20.2686,20.3233,20.2595,20.2777,167600.0
2015-04-02 10:10:00,22.22,22.23,22.15,22.17,45600.0,20.2777,20.2868,20.2138,20.2321,45600.0
2015-04-02 10:20:00,22.19,22.2,22.11,22.11,87600.0,20.2503,20.2595,20.1773,20.1773,87600.0
2015-04-02 10:30:00,22.11,22.13,22.07,22.11,30800.0,20.1773,20.1956,20.1408,20.1773,30800.0
2015-04-02 10:40:00,22.1,22.13,22.04,22.09,30800.0,20.1682,20.1956,20.1135,20.1591,30800.0
2015-04-02 10:50:00,22.1,22.11,22.06,22.07,45600.0,20.1682,20.1773,20.1317,20.1408,45600.0
2015-04-02 11:00:00,22.06,22.14,22.06,22.1,13600.0,20.1317,20.2047,20.1317,20.1682,13600.0
2015-04-02 11:10:00,22.1,22.13,22.09,22.11,18400.0,20.1682,20.1956,20.1591,20.1773,18400.0
2015-04-02 11:20:00,22.12,22.16,22.11,22.11,40000.0,20.1865,20.223,20.1773,20.1773,40000.0
2015-04-02 11:30:00,22.11,22.15,22.11,22.13,20800.0,20.1773,20.2138,20.1773,20.1956,20800.0
2015-04-02 11:40:00,22.1,22.11,22.08,22.09,6400.0,20.1682,20.1773,20.15,20.1591,6400.0
2015-04-02 11:50:00,22.1,22.1,22.03,22.05,6400.0,20.1682,20.1682,20.1043,20.1226,6400.0
2015-04-02 12:00:00,22.02,22.02,21.92,21.96,106800.0,20.0952,20.0952,20.0039,20.0404,106800.0
2015-04-02 12:10:00,21.95,22.0,21.93,21.98,25600.0,20.0313,20.0769,20.0131,20.0587,25600.0
2015-04-02 12:20:00,22.01,22.03,21.98,22.0,30000.0,20.0861,20.1043,20.0587,20.0769,30000.0
2015-04-02 12:30:00,22.0,22.04,22.0,22.04,21600.0,20.0769,20.1135,20.0769,20.1135,21600.0
2015-04-02 12:40:00,22.06,22.09,22.06,22.06,10000.0,20.1317,20.1591,20.1317,20.1317,10000.0
2015-04-02 12:50:00,22.07,22.08,22.04,22.05,14800.0,20.1408,20.15,20.1135,20.1226,14800.0
2015-04-02 13:00:00,22.05,22.05,22.02,22.04,22800.0,20.1226,20.1226,20.0952,20.1135,22800.0
2015-04-02 13:10:00,22.09,22.13,22.09,22.13,30400.0,20.1591,20.1956,20.1591,20.1956,30400.0
2015-04-02 13:20:00,22.13,22.13,22.09,22.1,13200.0,20.1956,20.1956,20.1591,20.1682,13200.0
2015-04-02 13:30:00,22.1,22.11,22.08,22.08,61200.0,20.1682,20.1773,20.15,20.15,61200.0
2015-04-02 13:40:00,22.09,22.1,22.04,22.09,23600.0,20.1591,20.1682,20.1135,20.1591,23600.0
2015-04-02 13:50:00,22.09,22.11,22.09,22.1,23200.0,20.1591,20.1773,20.1591,20.1682,23200.0
2015-04-02 14:00:00,22.1,22.1,22.06,22.09,11600.0,20.1682,20.1682,20.1317,20.1591,11600.0
2015-04-02 14:10:00,22.09,22.19,22.08,22.19,57600.0,20.1591,20.2503,20.15,20.2503,57600.0
2015-04-02 14:20:00,22.18,22.19,22.14,22.15,65200.0,20.2412,20.2503,20.2047,20.2138,65200.0
2015-04-02 14:30:00,22.14,22.14,22.11,22.13,47200.0,20.2047,20.2047,20.1773,20.1956,47200.0
2015-04-02 14:40:00,22.09,22.09,22.02,22.07,12400.0,20.1591,20.1591,20.0952,20.1408,12400.0
2015-04-02 14:50:00,22.06,22.09,22.05,22.06,14800.0,20.1317,20.1591,20.1226,20.1317,14800.0
2015-04-02 15:00:00,22.07,22.1,22.07,22.1,10800.0,20.1408,20.1682,20.1408,20.1682,10800.0
2015-04-02 15:10:00,22.09,22.1,22.04,22.04,40000.0,20.1591,20.1682,20.1135,20.1135,40000.0
2015-04-02 15:20:00,22.05,22.1,22.04,22.09,70400.0,20.1226,20.1682,20.1135,20.1591,70400.0
2015-04-02 15:30:00,22.09,22.15,22.07,22.14,115600.0,20.1591,20.2138,20.1408,20.2047,115600.0
2015-04-02 15:40:00,22.14,22.2,22.12,22.2,144400.0,20.2047,20.2595,20.1865,20.2595,144400.0
2015-04-02 15:50:00,22.2,22.2,22.08,22.08,215600.0,20.2595,20.2595,20.15,20.15,215600.0
2015-04-06 09:30:00,21.77,21.93,21.71,21.91,547600.0,19.8671,20.0131,19.8123,19.9948,547600.0
2015-04-06 09:40:00,21.92,22.18,21.92,22.15,330400.0,20.0039,20.2412,20.0039,20.2138,330400.0
2015-04-06 09:50:00,22.15,22.18,22.1,22.13,198800.0,20.2138,20.2412,20.1682,20.1956,198800.0
2015-04-06 10:00:00,22.14,22.25,22.13,22.18,126400.0,20.2047,20.3051,20.1956,20.2412,126400.0
2015-04-06 10:10:00,22.19,22.28,22.17,22.23,172000.0,20.2503,20.3325,20.2321,20.2868,172000.0
2015-04-06 10:20:00,22.25,22.43,22.24,22.43,137600.0,20.3051,20.4694,20.296,20.4694,137600.0
2015-04-06 10:30:00,22.44,22.5,22.43,22.47,183200.0,20.4785,20.5332,20.4694,20.5059,183200.0
2015-04-06 10:40:00,22.46,22.47,22.42,22.43,57600.0,20.4967,20.5059,20.4602,20.4694,57600.0
2015-04-06 10:50:00,22.43,22.49,22.42,22.47,92400.0,20.4694,20.5241,20.4602,20.5059,92400.0
2015-04-06 11:00:00,22.48,22.55,22.47,22.52,99200.0,20.515,20.5789,20.5059,20.5515,99200.0
2015-04-06 11:10:00,22.53,22.53,22.47,22.5,42800.0,20.5606,20.5606,20.5059,20.5332,42800.0
2015-04-06 11:20:00,22.5,22.52,22.47,22.52,28400.0,20.5332,20.5515,20.5059,20.5515,28400.0
2015-04-06 11:30:00,22.51,22.55,22.51,22.55,45200.0,20.5424,20.5789,20.5424,20.5789,45200.0
2015-04-06 11:40:00,22.55,22.61,22.55,22.59,76800.0,20.5789,20.6336,20.5789,20.6154,76800.0
2015-04-06 11:50:00,22.56,22.57,22.54,22.57,34000.0,20.588,20.5971,20.5697,20.5971,34000.0
2015-04-06 12:00:00,22.59,22.6,22.58,22.59,24400.0,20.6154,20.6245,20.6063,20.6154,24400.0
2015-04-06 12:10:00,22.57,22.61,22.57,22.61,81200.0,20.5971,20.6336,20.5971,20.6336,81200.0
2015-04-06 12:20:00,22.6,22.69,22.6,22.65,99600.0,20.6245,20.7066,20.6245,20.6701,99600.0
2015-04-06 12:30:00,22.65,22.66,22.64,22.64,60400.0,20.6701,20.6793,20.661,20.661,60400.0
2015-04-06 12:40:00,22.64,22.66,22.63,22.66,76400.0,20.661,20.6793,20.6519,20.6793,76400.0
2015-04-06 12:50:00,22.65,22.68,22.65,22.68,76000.0,20.6701,20.6975,20.6701,20.6975,76000.0
2015-04-06 13:00:00,22.68,22.7,22.68,22.69,40800.0,20.6975,20.7158,20.6975,20.7066,40800.0
2015-04-06 13:10:00,22.69,22.72,22.67,22.72,23600.0,20.7066,20.734,20.6884,20.734,23600.0
2015-04-06 13:20:00,22.71,22.73,22.71,22.73,43600.0,20.7249,20.7431,20.7249,20.7431,43600.0
2015-04-06 13:30:00,22.74,22.74,22.69,22.69,37600.0,20.7523,20.7523,20.7066,20.7066,37600.0
2015-04-06 13:40:00,22.69,22.7,22.67,22.68,62400.0,20.7066,20.7158,20.6884,20.6975,62400.0
2015-04-06 13:50:00,22.68,22.7,22.67,22.69,36000.0,20.6975,20.7158,20.6884,20.7066,36000.0
2015-04-06 14:00:00,22.7,22.7,22.66,22.66,73600.0,20.7158,20.7158,20.6793,20.6793,73600.0
2015-04-06 14:10:00,22.64,22.7,22.63,22.7,46400.0,20.661,20.7158,20.6519,20.7158,46400.0
2015-04-06 14:20:00,22.7,22.7,22.67,22.67,31600.0,20.7158,20.7158,20.6884,20.6884,31600.0
2015-04-06 14:30:00,22.68,22.72,22.68,22.72,63200.0,20.6975,20.734,20.6975,20.734,63200.0
2015-04-06 14:40:00,22.72,22.73,22.71,22.71,67200.0,20.734,20.7431,20.7249,20.7249,67200.0
2015-04-06 14:50:00,22.72,22.72,22.68,22.69,49600.0,20.734,20.734,20.6975,20.7066,49600.0
2015-04-06 15:00:00,22.7,22.72,22.61,22.63,100000.0,20.7158,20.734,20.6336,20.6519,100000.0
2015-04-06 15:10:00,22.62,22.65,22.6,22.61,79600.0,20.6428,20.6701,20.6245,20.6336,79600.0
2015-04-06 15:20:00,22.61,22.64,22.6,22.6,101600.0,20.6336,20.661,20.6245,20.6245,101600.0
2015-04-06 15:30:00,22.61,22.65,22.6,22.61,97200.0,20.6336,20.6701,20.6245,20.6336,97200.0
2015-04-06 15:40:00,22.61,22.63,22.56,22.57,156800.0,20.6336,20.6519,20.588,20.5971,156800.0
2015-04-06 15:50:00,22.55,22.58,22.51,22.54,426000.0,20.5789,20.6063,20.5424,20.5697,426000.0
2015-04-07 09:30:00,22.54,22.74,22.52,22.7,2175200.0,20.5697,20.7523,20.5515,20.7158,2175200.0
2015-04-07 09:40:00,22.71,22.81,22.67,22.72,271600.0,20.7249,20.8161,20.6884,20.734,271600.0
2015-04-07 09:50:00,22.73,22.74,22.63,22.63,105200.0,20.7431,20.7523,20.6519,20.6519,105200.0
2015-04-07 10:00:00,22.65,22.67,22.51,22.61,163200.0,20.6701,20.6884,20.5424,20.6336,163200.0
2015-04-07 10:10:00,22.61,22.71,22.57,22.71,188000.0,20.6336,20.7249,20.5971,20.7249,188000.0
2015-04-07 10:20:00,22.71,22.77,22.71,22.73,126400.0,20.7249,20.7796,20.7249,20.7431,126400.0
2015-04-07 10:30:00,22.74,22.81,22.74,22.77,89200.0,20.7523,20.8161,20.7523,20.7796,89200.0
2015-04-07 10:40:00,22.77,22.85,22.74,22.78,195200.0,20.7796,20.8526,20.7523,20.7888,195200.0
2015-04-07 10:50:00,22.77,22.78,22.75,22.76,78000.0,20.7796,20.7888,20.7614,20.7705,78000.0
2015-04-07 11:00:00,22.76,22.77,22.71,22.73,108000.0,20.7705,20.7796,20.7249,20.7431,108000.0
2015-04-07 11:10:00,22.76,22.77,22.68,22.68,50000.0,20.7705,20.7796,20.6975,20.6975,50000.0
2015-04-07 11:20:00,22.68,22.73,22.67,22.71,152000.0,20.6975,20.7431,20.6884,20.7249,152000.0
2015-04-07 11:30:00,22.74,22.77,22.73,22.75,27600.0,20.7523,20.7796,20.7431,20.7614,27600.0
2015-04-07 11:40:00,22.73,22.76,22.73,22.75,19600.0,20.7431,20.7705,20.7431,20.7614,19600.0
2015-04-07 11:50:00,22.75,22.78,22.74,22.76,44800.0,20.7614,20.7888,20.7523,20.7705,44800.0
2015-04-07 12:00:00,22.77,22.81,22.77,22.79,47600.0,20.7796,20.8161,20.7796,20.7979,47600.0
2015-04-07 12:10:00,22.78,22.79,22.76,22.77,58800.0,20.7888,20.7979,20.7705,20.7796,58800.0
2015-04-07 12:20:00,22.79,22.8,22.78,22.79,22400.0,20.7979,20.807,20.7888,20.7979,22400.0
2015-04-07 12:30:00,22.8,22.81,22.79,22.8,92400.0,20.807,20.8161,20.7979,20.807,92400.0
2015-04-07 12:40:00,22.8,22.8,22.7,22.71,430000.0,20.807,20.807,20.7158,20.7249,430000.0
2015-04-07 12:50:00,22.71,22.74,22.71,22.73,513600.0,20.7249,20.7523,20.7249,20.7431,513600.0
2015-04-07 13:00:00,22.73,22.77,22.71,22.76,391200.0,20.7431,20.7796,20.7249,20.7705,391200.0
2015-04-07 13:10:00,22.75,22.76,22.72,22.76,55600.0,20.7614,20.7705,20.734,20.7705,55600.0
2015-04-07 13:20:00,22.77,22.77,22.75,22.75,38400.0,20.7796,20.7796,20.7614,20.7614,38400.0
2015-04-07 13:30:00,22.75,22.76,22.74,22.75,15200.0,20.7614,20.7705,20.7523,20.7614,15200.0
2015-04-07 13:40:00,22.75,22.76,22.69,22.7,34000.0,20.7614,20.7705,20.7066,20.7158,34000.0
2015-04-07 13:50:00,22.69,22.7,22.64,22.68,90400.0,20.7066,20.7158,20.661,20.6975,90400.0
2015-04-07 14:00:00,22.68,22.71,22.67,22.71,67200.0,20.6975,20.7249,20.6884,20.7249,67200.0
2015-04-07 14:10:00,22.71,22.73,22.71,22.73,40000.0,20.7249,20.7431,20.7249,20.7431,40000.0
2015-04-07 14:20:00,22.72,22.74,22.68,22.74,82000.0,20.734,20.7523,20.6975,20.7523,82000.0
2015-04-07 14:30:00,22.74,22.75,22.73,22.73,44000.0,20.7523,20.7614,20.7431,20.7431,44000.0
2015-04-07 14:40:00,22.75,22.75,22.7,22.71,14000.0,20.7614,20.7614,20.7158,20.7249,14000.0
2015-04-07 14:50:00,22.72,22.72,22.67,22.67,66000.0,20.734,20.734,20.6884,20.6884,66000.0
2015-04-07 15:00:00,22.67,22.68,22.67,22.67,52800.0,20.6884,20.6975,20.6884,20.6884,52800.0
2015-04-07 15:10:00,22.67,22.67,22.63,22.64,90000.0,20.6884,20.6884,20.6519,20.661,90000.0
2015-04-07 15:20:00,22.63,22.63,22.54,22.57,105600.0,20.6519,20.6519,20.5697,20.5971,105600.0
2015-04-07 15:30:00,22.56,22.6,22.47,22.49,175600.0,20.588,20.6245,20.5059,20.5241,175600.0
2015-04-07 15:40:00,22.47,22.49,22.41,22.46,181200.0,20.5059,20.5241,20.4511,20.4967,181200.0
2015-04-07 15:50:00,22.45,22.45,22.35,22.36,361600.0,20.4876,20.4876,20.3964,20.4055,361600.0
2015-04-08 09:30:00,22.46,22.64,22.45,22.6,237600.0,20.4967,20.661,20.4876,20.6245,237600.0
2015-04-08 09:40:00,22.64,22.71,22.61,22.71,184400.0,20.661,20.7249,20.6336,20.7249,184400.0
2015-04-08 09:50:00,22.71,22.74,22.7,22.73,172800.0,20.7249,20.7523,20.7158,20.7431,172800.0
2015-04-08 10:00:00,22.74,22.75,22.66,22.68,80000.0,20.7523,20.7614,20.6793,20.6975,80000.0
2015-04-08 10:10:00,22.65,22.68,22.61,22.61,94000.0,20.6701,20.6975,20.6336,20.6336,94000.0
2015-04-08 10:20:00,22.61,22.68,22.61,22.65,39600.0,20.6336,20.6975,20.6336,20.6701,39600.0
2015-04-08 10:30:00,22.62,22.65,22.52,22.52,94400.0,20.6428,20.6701,20.5515,20.5515,94400.0
2015-04-08 10:40:00,22.51,22.51,22.32,22.41,360400.0,20.5424,20.5424,20.369,20.4511,360400.0
2015-04-08 10:50:00,22.41,22.48,22.41,22.46,174800.0,20.4511,20.515,20.4511,20.4967,174800.0
2015-04-08 11:00:00,22.46,22.52,22.41,22.51,72000.0,20.4967,20.5515,20.4511,20.5424,72000.0
2015-04-08 11:10:00,22.54,22.59,22.53,22.58,71200.0,20.5697,20.6154,20.5606,20.6063,71200.0
2015-04-08 11:20:00,22.57,22.57,22.52,22.56,70400.0,20.5971,20.5971,20.5515,20.588,70400.0
2015-04-08 11:30:00,22.58,22.62,22.51,22.61,52400.0,20.6063,20.6428,20.5424,20.6336,52400.0
2015-04-08 11:40:00,22.6,22.68,22.59,22.66,119200.0,20.6245,20.6975,20.6154,20.6793,119200.0
2015-04-08 11:50:00,22.66,22.66,22.6,22.63,31200.0,20.6793,20.6793,20.6245,20.6519,31200.0
2015-04-08 12:00:00,22.63,22.64,22.58,22.61,46800.0,20.6519,20.661,20.6063,20.6336,46800.0
2015-04-08 12:10:00,22.6,22.61,22.6,22.61,2800.0,20.6245,20.6336,20.6245,20.6336,2800.0
2015-04-08 12:20:00,22.6,22.6,22.56,22.56,28800.0,20.6245,20.6245,20.588,20.588,28800.0
2015-04-08 12:30:00,22.55,22.57,22.54,22.55,50800.0,20.5789,20.5971,20.5697,20.5789,50800.0
2015-04-08 12:40:00,22.56,22.61,22.56,22.6,32800.0,20.588,20.6336,20.588,20.6245,32800.0
2015-04-08 12:50:00,22.61,22.61,22.54,22.57,46800.0,20.6336,20.6336,20.5697,20.5971,46800.0
2015-04-08 13:00:00,22.57,22.6,22.57,22.6,8000.0,20.5971,20.6245,20.5971,20.6245,8000.0
2015-04-08 13:10:00,22.59,22.59,22.49,22.5,38800.0,20.6154,20.6154,20.5241,20.5332,38800.0
2015-04-08 13:20:00,22.53,22.56,22.5,22.55,32800.0,20.5606,20.588,20.5332,20.5789,32800.0
2015-04-08 13:30:00,22.53,22.55,22.53,22.53,3200.0,20.5606,20.5789,20.5606,20.5606,3200.0
2015-04-08 13:40:00,22.53,22.55,22.52,22.55,27200.0,20.5606,20.5789,20.5515,20.5789,27200.0
2015-04-08 13:50:00,22.55,22.6,22.55,22.58,72800.0,20.5789,20.6245,20.5789,20.6063,72800.0
2015-04-08 14:00:00,22.58,22.58,22.31,22.31,236000.0,20.6063,20.6063,20.3599,20.3599,236000.0
2015-04-08 14:10:00,22.32,22.68,22.29,22.65,294800.0,20.369,20.6975,20.3416,20.6701,294800.0
2015-04-08 14:20:00,22.68,22.74,22.61,22.63,186000.0,20.6975,20.7523,20.6336,20.6519,186000.0
2015-04-08 14:30:00,22.61,22.63,22.57,22.59,43200.0,20.6336,20.6519,20.5971,20.6154,43200.0
2015-04-08 14:40:00,22.6,22.6,22.52,22.58,58000.0,20.6245,20.6245,20.5515,20.6063,58000.0
2015-04-08 14:50:00,22.61,22.61,22.47,22.52,81200.0,20.6336,20.6336,20.5059,20.5515,81200.0
2015-04-08 15:00:00,22.54,22.58,22.52,22.56,42800.0,20.5697,20.6063,20.5515,20.588,42800.0
2015-04-08 15:10:00,22.54,22.58,22.48,22.53,54400.0,20.5697,20.6063,20.515,20.5606,54400.0
2015-04-08 15:20:00,22.52,22.58,22.47,22.53,94400.0,20.5515,20.6063,20.5059,20.5606,94400.0
2015-04-08 15:30:00,22.52,22.56,22.5,22.56,72000.0,20.5515,20.588,20.5332,20.588,72000.0
2015-04-08 15:40:00,22.56,22.62,22.52,22.52,109200.0,20.588,20.6428,20.5515,20.5515,109200.0
2015-04-08 15:50:00,22.53,22.59,22.52,22.59,176400.0,20.5606,20.6154,20.5515,20.6154,176400.0
2015-04-09 09:30:00,22.54,22.81,22.53,22.75,256400.0,20.5697,20.8161,20.5606,20.7614,256400.0
2015-04-09 09:40:00,22.76,22.76,22.67,22.68,88400.0,20.7705,20.7705,20.6884,20.6975,88400.0
2015-04-09 09:50:00,22.65,22.65,22.52,22.59,145600.0,20.6701,20.6701,20.5515,20.6154,145600.0
2015-04-09 10:00:00,22.6,22.7,22.56,22.62,195600.0,20.6245,20.7158,20.588,20.6428,195600.0
2015-04-09 10:10:00,22.61,22.66,22.54,22.54,153600.0,20.6336,20.6793,20.5697,20.5697,153600.0
2015-04-09 10:20:00,22.55,22.62,22.49,22.61,42000.0,20.5789,20.6428,20.5241,20.6336,42000.0
2015-04-09 10:30:00,22.6,22.6,22.5,22.52,42800.0,20.6245,20.6245,20.5332,20.5515,42800.0
2015-04-09 10:40:00,22.54,22.54,22.42,22.46,123200.0,20.5697,20.5697,20.4602,20.4967,123200.0
2015-04-09 10:50:00,22.45,22.52,22.4,22.52,161200.0,20.4876,20.5515,20.442,20.5515,161200.0
2015-04-09 11:00:00,22.51,22.52,22.46,22.46,35600.0,20.5424,20.5515,20.4967,20.4967,35600.0
2015-04-09 11:10:00,22.45,22.48,22.39,22.39,63200.0,20.4876,20.515,20.4329,20.4329,63200.0
2015-04-09 11:20:00,22.38,22.49,22.34,22.49,128000.0,20.4237,20.5241,20.3872,20.5241,128000.0
2015-04-09 11:30:00,22.46,22.54,22.46,22.53,82000.0,20.4967,20.5697,20.4967,20.5606,82000.0
2015-04-09 11:40:00,22.51,22.59,22.51,22.55,48800.0,20.5424,20.6154,20.5424,20.5789,48800.0
2015-04-09 11:50:00,22.56,22.56,22.53,22.55,14000.0,20.588,20.588,20.5606,20.5789,14000.0
2015-04-09 12:00:00,22.55,22.58,22.55,22.56,35600.0,20.5789,20.6063,20.5789,20.588,35600.0
2015-04-09 12:10:00,22.59,22.63,22.58,22.62,24400.0,20.6154,20.6519,20.6063,20.6428,24400.0
2015-04-09 12:20:00,22.6,22.7,22.6,22.68,176400.0,20.6245,20.7158,20.6245,20.6975,176400.0
2015-04-09 12:30:00,22.67,22.68,22.62,22.67,160400.0,20.6884,20.6975,20.6428,20.6884,160400.0
2015-04-09 12:40:00,22.66,22.68,22.63,22.65,55600.0,20.6793,20.6975,20.6519,20.6701,55600.0
2015-04-09 12:50:00,22.65,22.7,22.65,22.67,31600.0,20.6701,20.7158,20.6701,20.6884,31600.0
2015-04-09 13:00:00,22.69,22.72,22.64,22.67,81200.0,20.7066,20.734,20.661,20.6884,81200.0
2015-04-09 13:10:00,22.68,22.7,22.68,22.68,62400.0,20.6975,20.7158,20.6975,20.6975,62400.0
2015-04-09 13:20:00,22.7,22.74,22.68,22.7,17200.0,20.7158,20.7523,20.6975,20.7158,17200.0
2015-04-09 13:30:00,22.7,22.7,22.63,22.65,54000.0,20.7158,20.7158,20.6519,20.6701,54000.0
2015-04-09 13:40:00,22.63,22.68,22.61,22.67,35600.0,20.6519,20.6975,20.6336,20.6884,35600.0
2015-04-09 13:50:00,22.68,22.68,22.64,22.64,20400.0,20.6975,20.6975,20.661,20.661,20400.0
2015-04-09 14:00:00,22.64,22.66,22.64,22.66,10400.0,20.661,20.6793,20.661,20.6793,10400.0
2015-04-09 14:10:00,22.66,22.68,22.66,22.66,12400.0,20.6793,20.6975,20.6793,20.6793,12400.0
2015-04-09 14:20:00,22.66,22.66,22.62,22.65,19600.0,20.6793,20.6793,20.6428,20.6701,19600.0
2015-04-09 14:30:00,22.64,22.73,22.63,22.72,88800.0,20.661,20.7431,20.6519,20.734,88800.0
2015-04-09 14:40:00,22.73,22.73,22.69,22.69,26000.0,20.7431,20.7431,20.7066,20.7066,26000.0
2015-04-09 14:50:00,22.68,22.76,22.68,22.74,73600.0,20.6975,20.7705,20.6975,20.7523,73600.0
2015-04-09 15:00:00,22.76,22.81,22.75,22.77,144400.0,20.7705,20.8161,20.7614,20.7796,144400.0
2015-04-09 15:10:00,22.78,22.97,22.77,22.89,309600.0,20.7888,20.9622,20.7796,20.8892,309600.0
2015-04-09 15:20:00,22.9,22.96,22.87,22.95,100800.0,20.8983,20.953,20.8709,20.9439,100800.0
2015-04-09 15:30:00,22.95,22.97,22.84,22.86,95600.0,20.9439,20.9622,20.8435,20.8618,95600.0
2015-04-09 15:40:00,22.87,22.9,22.83,22.86,77600.0,20.8709,20.8983,20.8344,20.8618,77600.0
2015-04-09 15:50:00,22.85,22.93,22.85,22.9,191600.0,20.8526,20.9257,20.8526,20.8983,191600.0
2015-04-10 09:30:00,22.98,23.03,22.94,22.96,352400.0,20.9713,21.0169,20.9348,20.953,352400.0
2015-04-10 09:40:00,22.96,23.0,22.92,23.0,64400.0,20.953,20.9895,20.9165,20.9895,64400.0
2015-04-10 09:50:00,23.01,23.02,22.97,22.99,60400.0,20.9987,21.0078,20.9622,20.9804,60400.0
2015-04-10 10:00:00,22.99,23.07,22.99,23.07,146000.0,20.9804,21.0534,20.9804,21.0534,146000.0
2015-04-10 10:10:00,23.07,23.08,23.02,23.02,136000.0,21.0534,21.0625,21.0078,21.0078,136000.0
2015-04-10 10:20:00,23.01,23.07,23.01,23.04,80400.0,20.9987,21.0534,20.9987,21.026,80400.0
2015-04-10 10:30:00,23.06,23.14,23.06,23.12,148800.0,21.0443,21.1173,21.0443,21.099,148800.0
2015-04-10 10:40:00,23.14,23.14,23.1,23.12,94400.0,21.1173,21.1173,21.0808,21.099,94400.0
2015-04-10 10:50:00,23.13,23.18,23.13,23.14,48000.0,21.1082,21.1538,21.1082,21.1173,48000.0
2015-04-10 11:00:00,23.14,23.16,23.13,23.15,54800.0,21.1173,21.1356,21.1082,21.1264,54800.0
2015-04-10 11:10:00,23.14,23.16,23.13,23.13,99200.0,21.1173,21.1356,21.1082,21.1082,99200.0
2015-04-10 11:20:00,23.15,23.21,23.15,23.21,80800.0,21.1264,21.1812,21.1264,21.1812,80800.0
2015-04-10 11:30:00,23.21,23.24,23.18,23.21,169200.0,21.1812,21.2086,21.1538,21.1812,169200.0
2015-04-10 11:40:00,23.21,23.23,23.18,23.18,40000.0,21.1812,21.1994,21.1538,21.1538,40000.0
2015-04-10 11:50:00,23.18,23.19,23.16,23.17,59600.0,21.1538,21.1629,21.1356,21.1447,59600.0
2015-04-10 12:00:00,23.18,23.18,23.15,23.18,92000.0,21.1538,21.1538,21.1264,21.1538,92000.0
2015-04-10 12:10:00,23.18,23.18,23.16,23.17,7200.0,21.1538,21.1538,21.1356,21.1447,7200.0
2015-04-10 12:20:00,23.18,23.19,23.17,23.18,16800.0,21.1538,21.1629,21.1447,21.1538,16800.0
2015-04-10 12:30:00,23.18,23.21,23.18,23.21,35600.0,21.1538,21.1812,21.1538,21.1812,35600.0
2015-04-10 12:40:00,23.2,23.22,23.19,23.19,39200.0,21.1721,21.1903,21.1629,21.1629,39200.0
2015-04-10 12:50:00,23.19,23.2,23.18,23.19,9600.0,21.1629,21.1721,21.1538,21.1629,9600.0
2015-04-10 13:00:00,23.2,23.21,23.19,23.2,16000.0,21.1721,21.1812,21.1629,21.1721,16000.0
2015-04-10 13:10:00,23.19,23.19,23.16,23.17,15600.0,21.1629,21.1629,21.1356,21.1447,15600.0
2015-04-10 13:20:00,23.17,23.18,23.14,23.16,36800.0,21.1447,21.1538,21.1173,21.1356,36800.0
2015-04-10 13:30:00,23.17,23.19,23.16,23.19,13600.0,21.1447,21.1629,21.1356,21.1629,13600.0
2015-04-10 13:40:00,23.2,23.23,23.19,23.22,32800.0,21.1721,21.1994,21.1629,21.1903,32800.0
2015-04-10 13:50:00,23.21,23.22,23.2,23.2,17200.0,21.1812,21.1903,21.1721,21.1721,17200.0
2015-04-10 14:00:00,23.22,23.23,23.2,23.2,18800.0,21.1903,21.1994,21.1721,21.1721,18800.0
2015-04-10 14:10:00,23.22,23.25,23.21,23.23,49600.0,21.1903,21.2177,21.1812,21.1994,49600.0
2015-04-10 14:20:00,23.21,23.21,23.17,23.17,27200.0,21.1812,21.1812,21.1447,21.1447,27200.0
2015-04-10 14:30:00,23.17,23.2,23.16,23.2,68000.0,21.1447,21.1721,21.1356,21.1721,68000.0
2015-04-10 14:40:00,23.2,23.23,23.2,23.23,38800.0,21.1721,21.1994,21.1721,21.1994,38800.0
2015-04-10 14:50:00,23.22,23.27,23.22,23.23,109600.0,21.1903,21.2359,21.1903,21.1994,109600.0
2015-04-10 15:00:00,23.23,23.24,23.21,23.22,28400.0,21.1994,21.2086,21.1812,21.1903,28400.0
2015-04-10 15:10:00,23.23,23.24,23.18,23.18,38800.0,21.1994,21.2086,21.1538,21.1538,38800.0
2015-04-10 15:20:00,23.17,23.2,23.17,23.17,56400.0,21.1447,21.1721,21.1447,21.1447,56400.0
2015-04-10 15:30:00,23.2,23.25,23.19,23.24,77200.0,21.1721,21.2177,21.1629,21.2086,77200.0
2015-04-10 15:40:00,23.24,23.26,23.23,23.24,99200.0,21.2086,21.2268,21.1994,21.2086,99200.0
2015-04-10 15:50:00,23.24,23.25,23.22,23.25,218000.0,21.2086,21.2177,21.1903,21.2177,218000.0
2015-04-13 09:30:00,23.2,23.36,23.2,23.36,180800.0,21.1721,21.3181,21.1721,21.3181,180800.0
2015-04-13 09:40:00,23.37,23.4,23.33,23.36,126400.0,21.3272,21.3546,21.2907,21.3181,126400.0
2015-04-13 09:50:00,23.38,23.4,23.36,23.4,68800.0,21.3363,21.3546,21.3181,21.3546,68800.0
2015-04-13 10:00:00,23.39,23.41,23.35,23.37,122800.0,21.3454,21.3637,21.3089,21.3272,122800.0
2015-04-13 10:10:00,23.36,23.41,23.35,23.36,47200.0,21.3181,21.3637,21.3089,21.3181,47200.0
2015-04-13 10:20:00,23.36,23.44,23.36,23.42,62000.0,21.3181,21.3911,21.3181,21.3728,62000.0
2015-04-13 10:30:00,23.43,23.43,23.4,23.4,15600.0,21.382,21.382,21.3546,21.3546,15600.0
2015-04-13 10:40:00,23.38,23.38,23.35,23.35,78400.0,21.3363,21.3363,21.3089,21.3089,78400.0
2015-04-13 10:50:00,23.36,23.36,23.32,23.32,80400.0,21.3181,21.3181,21.2816,21.2816,80400.0
2015-04-13 11:00:00,23.32,23.35,23.32,23.35,30000.0,21.2816,21.3089,21.2816,21.3089,30000.0
2015-04-13 11:10:00,23.36,23.38,23.32,23.36,44000.0,21.3181,21.3363,21.2816,21.3181,44000.0
2015-04-13 11:20:00,23.34,23.38,23.33,23.34,50400.0,21.2998,21.3363,21.2907,21.2998,50400.0
2015-04-13 11:30:00,23.35,23.39,23.34,23.36,19600.0,21.3089,21.3454,21.2998,21.3181,19600.0
2015-04-13 11:40:00,23.37,23.37,23.34,23.34,34400.0,21.3272,21.3272,21.2998,21.2998,34400.0
2015-04-13 11:50:00,23.33,23.34,23.28,23.3,70400.0,21.2907,21.2998,21.2451,21.2633,70400.0
2015-04-13 12:00:00,23.3,23.31,23.26,23.27,33600.0,21.2633,21.2724,21.2268,21.2359,33600.0
2015-04-13 12:10:00,23.26,23.27,23.24,23.24,27600.0,21.2268,21.2359,21.2086,21.2086,27600.0
2015-04-13 12:20:00,23.24,23.25,23.22,23.23,30400.0,21.2086,21.2177,21.1903,21.1994,30400.0
2015-04-13 12:30:00,23.24,23.27,23.23,23.27,29200.0,21.2086,21.2359,21.1994,21.2359,29200.0
2015-04-13 12:40:00,23.25,23.28,23.24,23.27,55200.0,21.2177,21.2451,21.2086,21.2359,55200.0
2015-04-13 12:50:00,23.26,23.27,23.25,23.26,50000.0,21.2268,21.2359,21.2177,21.2268,50000.0
2015-04-13 13:00:00,23.26,23.26,23.16,23.16,48000.0,21.2268,21.2268,21.1356,21.1356,48000.0
2015-04-13 13:10:00,23.16,23.16,23.12,23.15,42800.0,21.1356,21.1356,21.099,21.1264,42800.0
2015-04-13 13:20:00,23.17,23.17,23.09,23.1,24400.0,21.1447,21.1447,21.0717,21.0808,24400.0
2015-04-13 13:30:00,23.11,23.14,23.09,23.13,83600.0,21.0899,21.1173,21.0717,21.1082,83600.0
2015-04-13 13:40:00,23.14,23.14,23.06,23.08,116400.0,21.1173,21.1173,21.0443,21.0625,116400.0
2015-04-13 13:50:00,23.05,23.15,23.04,23.15,49200.0,21.0352,21.1264,21.026,21.1264,49200.0
2015-04-13 14:00:00,23.15,23.16,23.13,23.14,37600.0,21.1264,21.1356,21.1082,21.1173,37600.0
2015-04-13 14:10:00,23.15,23.15,23.1,23.11,8800.0,21.1264,21.1264,21.0808,21.0899,8800.0
2015-04-13 14:20:00,23.1,23.12,23.09,23.11,10400.0,21.0808,21.099,21.0717,21.0899,10400.0
2015-04-13 14:30:00,23.13,23.14,23.1,23.14,4000.0,21.1082,21.1173,21.0808,21.1173,4000.0
2015-04-13 14:40:00,23.15,23.17,23.07,23.08,67600.0,21.1264,21.1447,21.0534,21.0625,67600.0
2015-04-13 14:50:00,23.08,23.09,23.0,23.06,81200.0,21.0625,21.0717,20.9895,21.0443,81200.0
2015-04-13 15:00:00,23.06,23.13,23.04,23.11,70800.0,21.0443,21.1082,21.026,21.0899,70800.0
2015-04-13 15:10:00,23.11,23.11,23.03,23.04,3600.0,21.0899,21.0899,21.0169,21.026,3600.0
2015-04-13 15:20:00,23.06,23.06,22.94,22.98,59200.0,21.0443,21.0443,20.9348,20.9713,59200.0
2015-04-13 15:30:00,22.97,23.02,22.96,23.0,98000.0,20.9622,21.0078,20.953,20.9895,98000.0
2015-04-13 15:40:00,23.0,23.05,22.96,22.97,99200.0,20.9895,21.0352,20.953,20.9622,99200.0
2015-04-13 15:50:00,22.97,22.99,22.93,22.94,297600.0,20.9622,20.9804,20.9257,20.9348,297600.0
2015-04-14 09:30:00,22.91,23.07,22.85,23.05,273600.0,20.9074,21.0534,20.8526,21.0352,273600.0
2015-04-14 09:40:00,23.07,23.07,22.9,22.93,109200.0,21.0534,21.0534,20.8983,20.9257,109200.0
2015-04-14 09:50:00,22.94,22.99,22.77,22.82,103200.0,20.9348,20.9804,20.7796,20.8253,103200.0
2015-04-14 10:00:00,22.82,22.83,22.62,22.69,384400.0,20.8253,20.8344,20.6428,20.7066,384400.0
2015-04-14 10:10:00,22.67,22.81,22.67,22.76,77200.0,20.6884,20.8161,20.6884,20.7705,77200.0
2015-04-14 10:20:00,22.78,22.78,22.74,22.77,18400.0,20.7888,20.7888,20.7523,20.7796,18400.0
2015-04-14 10:30:00,22.75,22.75,22.64,22.68,21600.0,20.7614,20.7614,20.661,20.6975,21600.0
2015-04-14 10:40:00,22.72,22.82,22.7,22.81,94800.0,20.734,20.8253,20.7158,20.8161,94800.0
2015-04-14 10:50:00,22.83,22.83,22.77,22.77,36000.0,20.8344,20.8344,20.7796,20.7796,36000.0
2015-04-14 11:00:00,22.75,22.85,22.72,22.85,79200.0,20.7614,20.8526,20.734,20.8526,79200.0
2015-04-14 11:10:00,22.84,23.01,22.84,22.97,277600.0,20.8435,20.9987,20.8435,20.9622,277600.0
2015-04-14 11:20:00,22.96,22.96,22.91,22.92,142800.0,20.953,20.953,20.9074,20.9165,142800.0
2015-04-14 11:30:00,22.92,22.97,22.91,22.91,42000.0,20.9165,20.9622,20.9074,20.9074,42000.0
2015-04-14 11:40:00,22.91,22.96,22.91,22.96,12400.0,20.9074,20.953,20.9074,20.953,12400.0
2015-04-14 11:50:00,22.93,22.97,22.93,22.96,12000.0,20.9257,20.9622,20.9257,20.953,12000.0
2015-04-14 12:00:00,22.98,23.04,22.97,23.03,61200.0,20.9713,21.026,20.9622,21.0169,61200.0
2015-04-14 12:10:00,23.03,23.04,23.0,23.0,83200.0,21.0169,21.026,20.9895,20.9895,83200.0
2015-04-14 12:20:00,23.0,23.03,23.0,23.02,22400.0,20.9895,21.0169,20.9895,21.0078,22400.0
2015-04-14 12:30:00,23.03,23.14,23.03,23.1,116000.0,21.0169,21.1173,21.0169,21.0808,116000.0
2015-04-14 12:40:00,23.08,23.08,23.06,23.06,34800.0,21.0625,21.0625,21.0443,21.0443,34800.0
2015-04-14 12:50:00,23.07,23.1,23.05,23.05,30000.0,21.0534,21.0808,21.0352,21.0352,30000.0
2015-04-14 13:00:00,23.04,23.05,23.02,23.03,19200.0,21.026,21.0352,21.0078,21.0169,19200.0
2015-04-14 13:10:00,23.05,23.05,22.99,23.0,14800.0,21.0352,21.0352,20.9804,20.9895,14800.0
2015-04-14 13:20:00,23.02,23.02,23.01,23.02,5200.0,21.0078,21.0078,20.9987,21.0078,5200.0
2015-04-14 13:30:00,23.04,23.06,23.0,23.01,104400.0,21.026,21.0443,20.9895,20.9987,104400.0
2015-04-14 13:40:00,23.02,23.04,23.02,23.04,5200.0,21.0078,21.026,21.0078,21.026,5200.0
2015-04-14 13:50:00,23.03,23.04,23.02,23.02,8800.0,21.0169,21.026,21.0078,21.0078,8800.0
2015-04-14 14:00:00,23.03,23.04,22.99,23.04,29200.0,21.0169,21.026,20.9804,21.026,29200.0
2015-04-14 14:10:00,23.01,23.02,23.0,23.02,2400.0,20.9987,21.0078,20.9895,21.0078,2400.0
2015-04-14 14:20:00,23.02,23.03,23.0,23.03,6800.0,21.0078,21.0169,20.9895,21.0169,6800.0
2015-04-14 14:30:00,23.04,23.04,22.96,22.96,40000.0,21.026,21.026,20.953,20.953,40000.0
2015-04-14 14:40:00,22.95,22.98,22.95,22.98,260000.0,20.9439,20.9713,20.9439,20.9713,260000.0
2015-04-14 14:50:00,22.98,23.03,22.98,23.03,12400.0,20.9713,21.0169,20.9713,21.0169,12400.0
2015-04-14 15:00:00,23.03,23.1,23.03,23.04,124800.0,21.0169,21.0808,21.0169,21.026,124800.0
2015-04-14 15:10:00,23.04,23.09,23.04,23.09,75200.0,21.026,21.0717,21.026,21.0717,75200.0
2015-04-14 15:20:00,23.1,23.1,23.03,23.04,40400.0,21.0808,21.0808,21.0169,21.026,40400.0
2015-04-14 15:30:00,23.04,23.1,23.04,23.05,64000.0,21.026,21.0808,21.026,21.0352,64000.0
2015-04-14 15:40:00,23.04,23.07,23.04,23.05,44800.0,21.026,21.0534,21.026,21.0352,44800.0
2015-04-14 15:50:00,23.06,23.07,22.98,23.07,194800.0,21.0443,21.0534,20.9713,21.0534,194800.0
2015-04-15 09:30:00,23.28,23.4,23.22,23.39,410000.0,21.2451,21.3546,21.1903,21.3454,410000.0
2015-04-15 09:40:00,23.4,23.43,23.36,23.43,171600.0,21.3546,21.382,21.3181,21.382,171600.0
2015-04-15 09:50:00,23.44,23.47,23.39,23.39,139600.0,21.3911,21.4185,21.3454,21.3454,139600.0
2015-04-15 10:00:00,23.4,23.43,23.32,23.39,97600.0,21.3546,21.382,21.2816,21.3454,97600.0
2015-04-15 10:10:00,23.38,23.41,23.37,23.4,41200.0,21.3363,21.3637,21.3272,21.3546,41200.0
2015-04-15 10:20:00,23.39,23.43,23.34,23.35,35200.0,21.3454,21.382,21.2998,21.3089,35200.0
2015-04-15 10:30:00,23.38,23.43,23.36,23.43,60800.0,21.3363,21.382,21.3181,21.382,60800.0
2015-04-15 10:40:00,23.4,23.43,23.39,23.39,12000.0,21.3546,21.382,21.3454,21.3454,12000.0
2015-04-15 10:50:00,23.42,23.45,23.4,23.44,95200.0,21.3728,21.4002,21.3546,21.3911,95200.0
2015-04-15 11:00:00,23.44,23.45,23.38,23.4,33200.0,21.3911,21.4002,21.3363,21.3546,33200.0
2015-04-15 11:10:00,23.39,23.4,23.34,23.35,77200.0,21.3454,21.3546,21.2998,21.3089,77200.0
2015-04-15 11:20:00,23.34,23.36,23.31,23.35,56000.0,21.2998,21.3181,21.2724,21.3089,56000.0
2015-04-15 11:30:00,23.34,23.35,23.28,23.28,46800.0,21.2998,21.3089,21.2451,21.2451,46800.0
2015-04-15 11:40:00,23.28,23.34,23.28,23.32,19200.0,21.2451,21.2998,21.2451,21.2816,19200.0
2015-04-15 11:50:00,23.34,23.39,23.34,23.38,44400.0,21.2998,21.3454,21.2998,21.3363,44400.0
2015-04-15 12:00:00,23.37,23.39,23.36,23.37,12800.0,21.3272,21.3454,21.3181,21.3272,12800.0
2015-04-15 12:10:00,23.36,23.37,23.36,23.36,13600.0,21.3181,21.3272,21.3181,21.3181,13600.0
2015-04-15 12:20:00,23.37,23.4,23.36,23.39,36400.0,21.3272,21.3546,21.3181,21.3454,36400.0
2015-04-15 12:30:00,23.38,23.38,23.32,23.35,34800.0,21.3363,21.3363,21.2816,21.3089,34800.0
2015-04-15 12:40:00,23.36,23.38,23.35,23.38,78000.0,21.3181,21.3363,21.3089,21.3363,78000.0
2015-04-15 12:50:00,23.36,23.41,23.36,23.41,11200.0,21.3181,21.3637,21.3181,21.3637,11200.0
2015-04-15 13:00:00,23.41,23.42,23.39,23.39,45600.0,21.3637,21.3728,21.3454,21.3454,45600.0
2015-04-15 13:10:00,23.39,23.45,23.39,23.43,38800.0,21.3454,21.4002,21.3454,21.382,38800.0
2015-04-15 13:20:00,23.44,23.56,23.43,23.55,200000.0,21.3911,21.5006,21.382,21.4915,200000.0
2015-04-15 13:30:00,23.55,23.56,23.51,23.52,54400.0,21.4915,21.5006,21.455,21.4641,54400.0
2015-04-15 13:40:00,23.53,23.55,23.51,23.53,61600.0,21.4732,21.4915,21.455,21.4732,61600.0
2015-04-15 13:50:00,23.52,23.53,23.49,23.51,90800.0,21.4641,21.4732,21.4367,21.455,90800.0
2015-04-15 14:00:00,23.52,23.56,23.5,23.55,38800.0,21.4641,21.5006,21.4458,21.4915,38800.0
2015-04-15 14:10:00,23.56,23.58,23.53,23.54,57200.0,21.5006,21.5188,21.4732,21.4823,57200.0
2015-04-15 14:20:00,23.55,23.55,23.49,23.51,32400.0,21.4915,21.4915,21.4367,21.455,32400.0
2015-04-15 14:30:00,23.51,23.52,23.48,23.52,36800.0,21.455,21.4641,21.4276,21.4641,36800.0
2015-04-15 14:40:00,23.53,23.57,23.53,23.57,27600.0,21.4732,21.5097,21.4732,21.5097,27600.0
2015-04-15 14:50:00,23.58,23.58,23.54,23.54,24000.0,21.5188,21.5188,21.4823,21.4823,24000.0
2015-04-15 15:00:00,23.54,23.55,23.53,23.53,31200.0,21.4823,21.4915,21.4732,21.4732,31200.0
2015-04-15 15:10:00,23.52,23.52,23.47,23.49,23200.0,21.4641,21.4641,21.4185,21.4367,23200.0
2015-04-15 15:20:00,23.5,23.53,23.47,23.52,31200.0,21.4458,21.4732,21.4185,21.4641,31200.0
2015-04-15 15:30:00,23.52,23.53,23.45,23.45,42800.0,21.4641,21.4732,21.4002,21.4002,42800.0
2015-04-15 15:40:00,23.43,23.44,23.39,23.41,90000.0,21.382,21.3911,21.3454,21.3637,90000.0
2015-04-15 15:50:00,23.41,23.43,23.37,23.39,146800.0,21.3637,21.382,21.3272,21.3454,146800.0
2015-04-16 09:30:00,23.26,23.32,23.18,23.25,909200.0,21.2268,21.2816,21.1538,21.2177,909200.0
2015-04-16 09:40:00,23.24,23.3,23.2,23.23,141600.0,21.2086,21.2633,21.1721,21.1994,141600.0
2015-04-16 09:50:00,23.22,23.28,23.18,23.25,100400.0,21.1903,21.2451,21.1538,21.2177,100400.0
2015-04-16 10:00:00,23.24,23.3,23.21,23.21,102800.0,21.2086,21.2633,21.1812,21.1812,102800.0
2015-04-16 10:10:00,23.27,23.31,23.23,23.26,63600.0,21.2359,21.2724,21.1994,21.2268,63600.0
2015-04-16 10:20:00,23.27,23.27,23.21,23.21,40400.0,21.2359,21.2359,21.1812,21.1812,40400.0
2015-04-16 10:30:00,23.21,23.28,23.17,23.26,53200.0,21.1812,21.2451,21.1447,21.2268,53200.0
2015-04-16 10:40:00,23.28,23.36,23.25,23.34,96800.0,21.2451,21.3181,21.2177,21.2998,96800.0
2015-04-16 10:50:00,23.34,23.37,23.3,23.33,53200.0,21.2998,21.3272,21.2633,21.2907,53200.0
2015-04-16 11:00:00,23.3,23.33,23.3,23.33,88000.0,21.2633,21.2907,21.2633,21.2907,88000.0
2015-04-16 11:10:00,23.33,23.39,23.33,23.36,47200.0,21.2907,21.3454,21.2907,21.3181,47200.0
2015-04-16 11:20:00,23.35,23.38,23.32,23.33,31600.0,21.3089,21.3363,21.2816,21.2907,31600.0
2015-04-16 11:30:00,23.35,23.36,23.31,23.32,25600.0,21.3089,21.3181,21.2724,21.2816,25600.0
2015-04-16 11:40:00,23.31,23.31,23.24,23.28,42800.0,21.2724,21.2724,21.2086,21.2451,42800.0
2015-04-16 11:50:00,23.27,23.31,23.27,23.31,13200.0,21.2359,21.2724,21.2359,21.2724,13200.0
2015-04-16 12:00:00,23.32,23.34,23.31,23.33,38000.0,21.2816,21.2998,21.2724,21.2907,38000.0
2015-04-16 12:10:00,23.34,23.39,23.33,23.36,60000.0,21.2998,21.3454,21.2907,21.3181,60000.0
2015-04-16 12:20:00,23.36,23.36,23.35,23.36,7600.0,21.3181,21.3181,21.3089,21.3181,7600.0
2015-04-16 12:30:00,23.36,23.39,23.36,23.38,14000.0,21.3181,21.3454,21.3181,21.3363,14000.0
2015-04-16 12:40:00,23.34,23.36,23.33,23.35,32800.0,21.2998,21.3181,21.2907,21.3089,32800.0
2015-04-16 12:50:00,23.33,23.35,23.32,23.34,7600.0,21.2907,21.3089,21.2816,21.2998,7600.0
2015-04-16 13:00:00,23.36,23.37,23.35,23.35,27200.0,21.3181,21.3272,21.3089,21.3089,27200.0
2015-04-16 13:10:00,23.34,23.4,23.33,23.4,24400.0,21.2998,21.3546,21.2907,21.3546,24400.0
2015-04-16 13:20:00,23.41,23.41,23.34,23.35,50800.0,21.3637,21.3637,21.2998,21.3089,50800.0
2015-04-16 13:30:00,23.36,23.41,23.36,23.4,43600.0,21.3181,21.3637,21.3181,21.3546,43600.0
2015-04-16 13:40:00,23.4,23.51,23.4,23.51,150000.0,21.3546,21.455,21.3546,21.455,150000.0
2015-04-16 13:50:00,23.54,23.56,23.53,23.54,70800.0,21.4823,21.5006,21.4732,21.4823,70800.0
2015-04-16 14:00:00,23.55,23.55,23.5,23.5,137600.0,21.4915,21.4915,21.4458,21.4458,137600.0
2015-04-16 14:10:00,23.51,23.52,23.49,23.51,26800.0,21.455,21.4641,21.4367,21.455,26800.0
2015-04-16 14:20:00,23.51,23.52,23.49,23.5,22800.0,21.455,21.4641,21.4367,21.4458,22800.0
2015-04-16 14:30:00,23.5,23.54,23.48,23.53,53600.0,21.4458,21.4823,21.4276,21.4732,53600.0
2015-04-16 14:40:00,23.52,23.55,23.5,23.51,33200.0,21.4641,21.4915,21.4458,21.455,33200.0
2015-04-16 14:50:00,23.5,23.53,23.45,23.45,82400.0,21.4458,21.4732,21.4002,21.4002,82400.0
2015-04-16 15:00:00,23.46,23.48,23.43,23.46,58800.0,21.4093,21.4276,21.382,21.4093,58800.0
2015-04-16 15:10:00,23.46,23.46,23.44,23.45,94000.0,21.4093,21.4093,21.3911,21.4002,94000.0
2015-04-16 15:20:00,23.43,23.45,23.34,23.36,65600.0,21.382,21.4002,21.2998,21.3181,65600.0
2015-04-16 15:30:00,23.37,23.43,23.36,23.43,109200.0,21.3272,21.382,21.3181,21.382,109200.0
2015-04-16 15:40:00,23.41,23.41,23.32,23.36,73200.0,21.3637,21.3637,21.2816,21.3181,73200.0
2015-04-16 15:50:00,23.34,23.36,23.32,23.36,106000.0,21.2998,21.3181,21.2816,21.3181,106000.0
2015-04-17 09:30:00,22.88,22.97,22.81,22.89,701600.0,20.88,20.9622,20.8161,20.8892,701600.0
2015-04-17 09:40:00,22.89,22.89,22.61,22.72,430800.0,20.8892,20.8892,20.6336,20.734,430800.0
2015-04-17 09:50:00,22.7,22.78,22.66,22.7,205600.0,20.7158,20.7888,20.6793,20.7158,205600.0
2015-04-17 10:00:00,22.69,22.73,22.52,22.55,250000.0,20.7066,20.7431,20.5515,20.5789,250000.0
2015-04-17 10:10:00,22.55,22.64,22.5,22.59,222000.0,20.5789,20.661,20.5332,20.6154,222000.0
2015-04-17 10:20:00,22.59,22.62,22.53,22.57,74400.0,20.6154,20.6428,20.5606,20.5971,74400.0
2015-04-17 10:30:00,22.59,22.68,22.58,22.64,76400.0,20.6154,20.6975,20.6063,20.661,76400.0
2015-04-17 10:40:00,22.64,22.73,22.64,22.65,112800.0,20.661,20.7431,20.661,20.6701,112800.0
2015-04-17 10:50:00,22.63,22.64,22.56,22.56,80800.0,20.6519,20.661,20.588,20.588,80800.0
2015-04-17 11:00:00,22.55,22.57,22.48,22.55,120400.0,20.5789,20.5971,20.515,20.5789,120400.0
2015-04-17 11:10:00,22.56,22.6,22.54,22.56,85600.0,20.588,20.6245,20.5697,20.588,85600.0
2015-04-17 11:20:00,22.59,22.64,22.59,22.63,67600.0,20.6154,20.661,20.6154,20.6519,67600.0
2015-04-17 11:30:00,22.61,22.65,22.55,22.57,158800.0,20.6336,20.6701,20.5789,20.5971,158800.0
2015-04-17 11:40:00,22.57,22.62,22.53,22.61,68000.0,20.5971,20.6428,20.5606,20.6336,68000.0
2015-04-17 11:50:00,22.62,22.67,22.61,22.64,110400.0,20.6428,20.6884,20.6336,20.661,110400.0
2015-04-17 12:00:00,22.64,22.66,22.6,22.61,56000.0,20.661,20.6793,20.6245,20.6336,56000.0
2015-04-17 12:10:00,22.64,22.67,22.6,22.61,26400.0,20.661,20.6884,20.6245,20.6336,26400.0
2015-04-17 12:20:00,22.62,22.65,22.57,22.57,50000.0,20.6428,20.6701,20.5971,20.5971,50000.0
2015-04-17 12:30:00,22.58,22.65,22.57,22.65,20400.0,20.6063,20.6701,20.5971,20.6701,20400.0
2015-04-17 12:40:00,22.63,22.64,22.59,22.59,6400.0,20.6519,20.661,20.6154,20.6154,6400.0
2015-04-17 12:50:00,22.63,22.64,22.58,22.62,12400.0,20.6519,20.661,20.6063,20.6428,12400.0
2015-04-17 13:00:00,22.61,22.66,22.61,22.66,37600.0,20.6336,20.6793,20.6336,20.6793,37600.0
2015-04-17 13:10:00,22.63,22.65,22.63,22.65,22800.0,20.6519,20.6701,20.6519,20.6701,22800.0
2015-04-17 13:20:00,22.66,22.66,22.58,22.6,20400.0,20.6793,20.6793,20.6063,20.6245,20400.0
2015-04-17 13:30:00,22.57,22.57,22.51,22.52,49200.0,20.5971,20.5971,20.5424,20.5515,49200.0
2015-04-17 13:40:00,22.51,22.55,22.49,22.53,94800.0,20.5424,20.5789,20.5241,20.5606,94800.0
2015-04-17 13:50:00,22.53,22.55,22.35,22.39,230800.0,20.5606,20.5789,20.3964,20.4329,230800.0
2015-04-17 14:00:00,22.39,22.42,22.3,22.3,116800.0,20.4329,20.4602,20.3507,20.3507,116800.0
2015-04-17 14:10:00,22.3,22.34,22.24,22.33,160800.0,20.3507,20.3872,20.296,20.3781,160800.0
2015-04-17 14:20:00,22.33,22.37,22.31,22.36,72400.0,20.3781,20.4146,20.3599,20.4055,72400.0
2015-04-17 14:30:00,22.35,22.39,22.3,22.36,46800.0,20.3964,20.4329,20.3507,20.4055,46800.0
2015-04-17 14:40:00,22.36,22.41,22.35,22.35,79200.0,20.4055,20.4511,20.3964,20.3964,79200.0
2015-04-17 14:50:00,22.35,22.38,22.33,22.37,58400.0,20.3964,20.4237,20.3781,20.4146,58400.0
2015-04-17 15:00:00,22.35,22.41,22.35,22.37,82400.0,20.3964,20.4511,20.3964,20.4146,82400.0
2015-04-17 15:10:00,22.39,22.47,22.38,22.41,82000.0,20.4329,20.5059,20.4237,20.4511,82000.0
2015-04-17 15:20:00,22.43,22.45,22.35,22.45,68000.0,20.4694,20.4876,20.3964,20.4876,68000.0
2015-04-17 15:30:00,22.45,22.64,22.45,22.6,224000.0,20.4876,20.661,20.4876,20.6245,224000.0
2015-04-17 15:40:00,22.61,22.61,22.52,22.53,191200.0,20.6336,20.6336,20.5515,20.5606,191200.0
2015-04-17 15:50:00,22.53,22.57,22.51,22.55,351600.0,20.5606,20.5971,20.5424,20.5789,351600.0
2015-04-20 09:30:00,22.92,23.1,22.88,23.0,470400.0,20.9165,21.0808,20.88,20.9895,470400.0
2015-04-20 09:40:00,23.01,23.18,23.0,23.16,202000.0,20.9987,21.1538,20.9895,21.1356,202000.0
2015-04-20 09:50:00,23.16,23.18,23.12,23.13,158400.0,21.1356,21.1538,21.099,21.1082,158400.0
2015-04-20 10:00:00,23.15,23.19,23.08,23.13,146400.0,21.1264,21.1629,21.0625,21.1082,146400.0
2015-04-20 10:10:00,23.14,23.14,23.06,23.1,90400.0,21.1173,21.1173,21.0443,21.0808,90400.0
2015-04-20 10:20:00,23.08,23.14,23.07,23.11,53200.0,21.0625,21.1173,21.0534,21.0899,53200.0
2015-04-20 10:30:00,23.14,23.18,23.13,23.16,34400.0,21.1173,21.1538,21.1082,21.1356,34400.0
2015-04-20 10:40:00,23.16,23.17,23.12,23.13,19200.0,21.1356,21.1447,21.099,21.1082,19200.0
2015-04-20 10:50:00,23.14,23.24,23.14,23.22,94000.0,21.1173,21.2086,21.1173,21.1903,94000.0
2015-04-20 11:00:00,23.23,23.29,23.23,23.27,91600.0,21.1994,21.2542,21.1994,21.2359,91600.0
2015-04-20 11:10:00,23.25,23.26,23.22,23.22,51200.0,21.2177,21.2268,21.1903,21.1903,51200.0
2015-04-20 11:20:00,23.23,23.23,23.21,23.23,16000.0,21.1994,21.1994,21.1812,21.1994,16000.0
2015-04-20 11:30:00,23.24,23.27,23.22,23.22,39600.0,21.2086,21.2359,21.1903,21.1903,39600.0
2015-04-20 11:40:00,23.24,23.26,23.22,23.22,18000.0,21.2086,21.2268,21.1903,21.1903,18000.0
2015-04-20 11:50:00,23.23,23.27,23.22,23.27,31200.0,21.1994,21.2359,21.1903,21.2359,31200.0
2015-04-20 12:00:00,23.25,23.26,23.23,23.25,15200.0,21.2177,21.2268,21.1994,21.2177,15200.0
2015-04-20 12:10:00,23.23,23.25,23.23,23.25,7600.0,21.1994,21.2177,21.1994,21.2177,7600.0
2015-04-20 12:20:00,23.26,23.26,23.25,23.26,12000.0,21.2268,21.2268,21.2177,21.2268,12000.0
2015-04-20 12:30:00,23.25,23.25,23.2,23.21,93200.0,21.2177,21.2177,21.1721,21.1812,93200.0
2015-04-20 12:40:00,23.2,23.22,23.19,23.2,208000.0,21.1721,21.1903,21.1629,21.1721,208000.0
2015-04-20 12:50:00,23.2,23.23,23.2,23.22,29200.0,21.1721,21.1994,21.1721,21.1903,29200.0
2015-04-20 13:00:00,23.22,23.23,23.22,23.22,28000.0,21.1903,21.1994,21.1903,21.1903,28000.0
2015-04-20 13:10:00,23.23,23.28,23.21,23.21,24800.0,21.1994,21.2451,21.1812,21.1812,24800.0
2015-04-20 13:20:00,23.21,23.22,23.17,23.19,70400.0,21.1812,21.1903,21.1447,21.1629,70400.0
2015-04-20 13:30:00,23.2,23.22,23.18,23.21,11600.0,21.1721,21.1903,21.1538,21.1812,11600.0
2015-04-20 13:40:00,23.21,23.21,23.18,23.2,17600.0,21.1812,21.1812,21.1538,21.1721,17600.0
2015-04-20 13:50:00,23.19,23.2,23.18,23.2,16800.0,21.1629,21.1721,21.1538,21.1721,16800.0
2015-04-20 14:00:00,23.18,23.18,23.14,23.14,26400.0,21.1538,21.1538,21.1173,21.1173,26400.0
2015-04-20 14:10:00,23.13,23.17,23.12,23.17,54000.0,21.1082,21.1447,21.099,21.1447,54000.0
2015-04-20 14:20:00,23.17,23.18,23.16,23.16,19200.0,21.1447,21.1538,21.1356,21.1356,19200.0
2015-04-20 14:30:00,23.15,23.17,23.13,23.17,63600.0,21.1264,21.1447,21.1082,21.1447,63600.0
2015-04-20 14:40:00,23.17,23.19,23.17,23.18,17600.0,21.1447,21.1629,21.1447,21.1538,17600.0
2015-04-20 14:50:00,23.2,23.2,23.16,23.2,81600.0,21.1721,21.1721,21.1356,21.1721,81600.0
2015-04-20 15:00:00,23.19,23.25,23.18,23.25,75600.0,21.1629,21.2177,21.1538,21.2177,75600.0
2015-04-20 15:10:00,23.25,23.27,23.25,23.27,21600.0,21.2177,21.2359,21.2177,21.2359,21600.0
2015-04-20 15:20:00,23.28,23.28,23.2,23.22,65200.0,21.2451,21.2451,21.1721,21.1903,65200.0
2015-04-20 15:30:00,23.23,23.25,23.18,23.2,108800.0,21.1994,21.2177,21.1538,21.1721,108800.0
2015-04-20 15:40:00,23.16,23.18,23.14,23.17,99200.0,21.1356,21.1538,21.1173,21.1447,99200.0
2015-04-20 15:50:00,23.17,23.19,23.16,23.16,182400.0,21.1447,21.1629,21.1356,21.1356,182400.0
2015-04-21 09:30:00,23.43,23.49,23.35,23.35,274000.0,21.382,21.4367,21.3089,21.3089,274000.0
2015-04-21 09:40:00,23.33,23.35,23.24,23.33,129600.0,21.2907,21.3089,21.2086,21.2907,129600.0
2015-04-21 09:50:00,23.33,23.36,23.25,23.26,68400.0,21.2907,21.3181,21.2177,21.2268,68400.0
2015-04-21 10:00:00,23.28,23.3,23.15,23.2,204800.0,21.2451,21.2633,21.1264,21.1721,204800.0
2015-04-21 10:10:00,23.22,23.26,23.18,23.25,76400.0,21.1903,21.2268,21.1538,21.2177,76400.0
2015-04-21 10:20:00,23.24,23.28,23.23,23.24,21200.0,21.2086,21.2451,21.1994,21.2086,21200.0
2015-04-21 10:30:00,23.22,23.23,23.14,23.21,46000.0,21.1903,21.1994,21.1173,21.1812,46000.0
2015-04-21 10:40:00,23.19,23.19,23.11,23.16,79200.0,21.1629,21.1629,21.0899,21.1356,79200.0
2015-04-21 10:50:00,23.16,23.21,23.15,23.17,106800.0,21.1356,21.1812,21.1264,21.1447,106800.0
2015-04-21 11:00:00,23.16,23.25,23.16,23.22,48400.0,21.1356,21.2177,21.1356,21.1903,48400.0
2015-04-21 11:10:00,23.23,23.27,23.22,23.24,32000.0,21.1994,21.2359,21.1903,21.2086,32000.0
2015-04-21 11:20:00,23.22,23.22,23.16,23.19,14800.0,21.1903,21.1903,21.1356,21.1629,14800.0
2015-04-21 11:30:00,23.15,23.21,23.15,23.17,23600.0,21.1264,21.1812,21.1264,21.1447,23600.0
2015-04-21 11:40:00,23.17,23.18,23.04,23.06,65600.0,21.1447,21.1538,21.026,21.0443,65600.0
2015-04-21 11:50:00,23.08,23.1,23.05,23.09,16400.0,21.0625,21.0808,21.0352,21.0717,16400.0
2015-04-21 12:00:00,23.11,23.11,23.07,23.11,41200.0,21.0899,21.0899,21.0534,21.0899,41200.0
2015-04-21 12:10:00,23.11,23.12,23.1,23.1,14800.0,21.0899,21.099,21.0808,21.0808,14800.0
2015-04-21 12:20:00,23.12,23.14,23.12,23.14,6800.0,21.099,21.1173,21.099,21.1173,6800.0
2015-04-21 12:30:00,23.13,23.15,23.11,23.15,33200.0,21.1082,21.1264,21.0899,21.1264,33200.0
2015-04-21 12:40:00,23.14,23.15,23.1,23.1,34400.0,21.1173,21.1264,21.0808,21.0808,34400.0
2015-04-21 12:50:00,23.1,23.11,23.1,23.11,2400.0,21.0808,21.0899,21.0808,21.0899,2400.0
2015-04-21 13:00:00,23.14,23.15,23.13,23.15,11200.0,21.1173,21.1264,21.1082,21.1264,11200.0
2015-04-21 13:10:00,23.14,23.2,23.14,23.18,60400.0,21.1173,21.1721,21.1173,21.1538,60400.0
2015-04-21 13:20:00,23.18,23.2,23.16,23.16,17600.0,21.1538,21.1721,21.1356,21.1356,17600.0
2015-04-21 13:30:00,23.18,23.19,23.08,23.08,77600.0,21.1538,21.1629,21.0625,21.0625,77600.0
2015-04-21 13:40:00,23.1,23.11,23.06,23.06,26400.0,21.0808,21.0899,21.0443,21.0443,26400.0
2015-04-21 13:50:00,23.05,23.08,23.03,23.03,48400.0,21.0352,21.0625,21.0169,21.0169,48400.0
2015-04-21 14:00:00,23.03,23.03,22.97,23.01,101200.0,21.0169,21.0169,20.9622,20.9987,101200.0
2015-04-21 14:10:00,23.0,23.08,23.0,23.05,61200.0,20.9895,21.0625,20.9895,21.0352,61200.0
2015-04-21 14:20:00,23.07,23.15,23.07,23.15,62800.0,21.0534,21.1264,21.0534,21.1264,62800.0
2015-04-21 14:30:00,23.17,23.17,23.11,23.11,14800.0,21.1447,21.1447,21.0899,21.0899,14800.0
2015-04-21 14:40:00,23.11,23.14,23.1,23.13,26000.0,21.0899,21.1173,21.0808,21.1082,26000.0
2015-04-21 14:50:00,23.12,23.13,23.11,23.13,9600.0,21.099,21.1082,21.0899,21.1082,9600.0
2015-04-21 15:00:00,23.13,23.14,23.1,23.14,25600.0,21.1082,21.1173,21.0808,21.1173,25600.0
2015-04-21 15:10:00,23.12,23.14,23.11,23.11,13200.0,21.099,21.1173,21.0899,21.0899,13200.0
2015-04-21 15:20:00,23.1,23.13,23.05,23.07,34000.0,21.0808,21.1082,21.0352,21.0534,34000.0
2015-04-21 15:30:00,23.08,23.09,23.03,23.09,33600.0,21.0625,21.0717,21.0169,21.0717,33600.0
2015-04-21 15:40:00,23.09,23.12,23.04,23.05,75600.0,21.0717,21.099,21.026,21.0352,75600.0
2015-04-21 15:50:00,23.04,23.11,23.04,23.08,190400.0,21.026,21.0899,21.026,21.0625,190400.0
2015-04-22 09:30:00,23.22,23.24,23.1,23.11,197600.0,21.1903,21.2086,21.0808,21.0899,197600.0
2015-04-22 09:40:00,23.14,23.19,22.99,23.02,69200.0,21.1173,21.1629,20.9804,21.0078,69200.0
2015-04-22 09:50:00,23.0,23.06,22.97,23.05,64800.0,20.9895,21.0443,20.9622,21.0352,64800.0
2015-04-22 10:00:00,23.07,23.13,22.91,22.93,174800.0,21.0534,21.1082,20.9074,20.9257,174800.0
2015-04-22 10:10:00,22.93,22.97,22.86,22.95,69600.0,20.9257,20.9622,20.8618,20.9439,69600.0
2015-04-22 10:20:00,22.95,23.06,22.92,23.0,42400.0,20.9439,21.0443,20.9165,20.9895,42400.0
2015-04-22 10:30:00,23.02,23.06,22.99,23.0,43200.0,21.0078,21.0443,20.9804,20.9895,43200.0
2015-04-22 10:40:00,23.02,23.26,23.02,23.24,143600.0,21.0078,21.2268,21.0078,21.2086,143600.0
2015-04-22 10:50:00,23.24,23.26,23.2,23.25,76800.0,21.2086,21.2268,21.1721,21.2177,76800.0
2015-04-22 11:00:00,23.25,23.27,23.22,23.25,123200.0,21.2177,21.2359,21.1903,21.2177,123200.0
2015-04-22 11:10:00,23.24,23.29,23.22,23.22,47200.0,21.2086,21.2542,21.1903,21.1903,47200.0
2015-04-22 11:20:00,23.2,23.2,23.2,23.2,3200.0,21.1721,21.1721,21.1721,21.1721,3200.0
2015-04-22 11:30:00,23.25,23.27,23.19,23.19,35600.0,21.2177,21.2359,21.1629,21.1629,35600.0
2015-04-22 11:40:00,23.23,23.25,23.21,23.25,17600.0,21.1994,21.2177,21.1812,21.2177,17600.0
2015-04-22 11:50:00,23.25,23.28,23.23,23.28,33200.0,21.2177,21.2451,21.1994,21.2451,33200.0
2015-04-22 12:00:00,23.28,23.28,23.18,23.2,50800.0,21.2451,21.2451,21.1538,21.1721,50800.0
2015-04-22 12:10:00,23.21,23.25,23.2,23.24,20800.0,21.1812,21.2177,21.1721,21.2086,20800.0
2015-04-22 12:20:00,23.24,23.28,23.23,23.26,51200.0,21.2086,21.2451,21.1994,21.2268,51200.0
2015-04-22 12:30:00,23.26,23.27,23.24,23.27,22800.0,21.2268,21.2359,21.2086,21.2359,22800.0
2015-04-22 12:40:00,23.26,23.31,23.26,23.28,63200.0,21.2268,21.2724,21.2268,21.2451,63200.0
2015-04-22 12:50:00,23.29,23.33,23.29,23.3,64400.0,21.2542,21.2907,21.2542,21.2633,64400.0
2015-04-22 13:00:00,23.3,23.3,23.26,23.27,20400.0,21.2633,21.2633,21.2268,21.2359,20400.0
2015-04-22 13:10:00,23.29,23.33,23.28,23.29,11600.0,21.2542,21.2907,21.2451,21.2542,11600.0
2015-04-22 13:20:00,23.3,23.32,23.3,23.31,10800.0,21.2633,21.2816,21.2633,21.2724,10800.0
2015-04-22 13:30:00,23.3,23.33,23.3,23.32,29200.0,21.2633,21.2907,21.2633,21.2816,29200.0
2015-04-22 13:40:00,23.32,23.43,23.32,23.42,156000.0,21.2816,21.382,21.2816,21.3728,156000.0
2015-04-22 13:50:00,23.42,23.42,23.39,23.4,55200.0,21.3728,21.3728,21.3454,21.3546,55200.0
2015-04-22 14:00:00,23.4,23.46,23.39,23.46,56800.0,21.3546,21.4093,21.3454,21.4093,56800.0
2015-04-22 14:10:00,23.45,23.46,23.41,23.41,100800.0,21.4002,21.4093,21.3637,21.3637,100800.0
2015-04-22 14:20:00,23.41,23.44,23.4,23.4,26800.0,21.3637,21.3911,21.3546,21.3546,26800.0
2015-04-22 14:30:00,23.43,23.46,23.41,23.44,51200.0,21.382,21.4093,21.3637,21.3911,51200.0
2015-04-22 14:40:00,23.45,23.46,23.43,23.46,44400.0,21.4002,21.4093,21.382,21.4093,44400.0
2015-04-22 14:50:00,23.45,23.45,23.4,23.41,42000.0,21.4002,21.4002,21.3546,21.3637,42000.0
2015-04-22 15:00:00,23.41,23.46,23.41,23.45,69200.0,21.3637,21.4093,21.3637,21.4002,69200.0
2015-04-22 15:10:00,23.45,23.45,23.42,23.44,80400.0,21.4002,21.4002,21.3728,21.3911,80400.0
2015-04-22 15:20:00,23.42,23.49,23.42,23.47,152000.0,21.3728,21.4367,21.3728,21.4185,152000.0
2015-04-22 15:30:00,23.47,23.48,23.36,23.4,126000.0,21.4185,21.4276,21.3181,21.3546,126000.0
2015-04-22 15:40:00,23.4,23.42,23.37,23.41,62800.0,21.3546,21.3728,21.3272,21.3637,62800.0
2015-04-22 15:50:00,23.41,23.43,23.41,23.42,124000.0,21.3637,21.382,21.3637,21.3728,124000.0
2015-04-23 09:30:00,23.27,23.35,23.22,23.35,254000.0,21.2359,21.3089,21.1903,21.3089,254000.0
2015-04-23 09:40:00,23.35,23.37,23.28,23.33,82800.0,21.3089,21.3272,21.2451,21.2907,82800.0
2015-04-23 09:50:00,23.35,23.43,23.34,23.43,47200.0,21.3089,21.382,21.2998,21.382,47200.0
2015-04-23 10:00:00,23.43,23.5,23.4,23.4,126800.0,21.382,21.4458,21.3546,21.3546,126800.0
2015-04-23 10:10:00,23.4,23.42,23.31,23.31,64000.0,21.3546,21.3728,21.2724,21.2724,64000.0
2015-04-23 10:20:00,23.31,23.36,23.27,23.36,100400.0,21.2724,21.3181,21.2359,21.3181,100400.0
2015-04-23 10:30:00,23.37,23.42,23.35,23.36,49600.0,21.3272,21.3728,21.3089,21.3181,49600.0
2015-04-23 10:40:00,23.36,23.42,23.36,23.39,46800.0,21.3181,21.3728,21.3181,21.3454,46800.0
2015-04-23 10:50:00,23.4,23.4,23.31,23.31,34400.0,21.3546,21.3546,21.2724,21.2724,34400.0
2015-04-23 11:00:00,23.32,23.43,23.32,23.39,61200.0,21.2816,21.382,21.2816,21.3454,61200.0
2015-04-23 11:10:00,23.41,23.41,23.36,23.36,36800.0,21.3637,21.3637,21.3181,21.3181,36800.0
2015-04-23 11:20:00,23.37,23.42,23.37,23.42,4400.0,21.3272,21.3728,21.3272,21.3728,4400.0
2015-04-23 11:30:00,23.4,23.46,23.39,23.45,34000.0,21.3546,21.4093,21.3454,21.4002,34000.0
2015-04-23 11:40:00,23.45,23.45,23.4,23.41,24400.0,21.4002,21.4002,21.3546,21.3637,24400.0
2015-04-23 11:50:00,23.41,23.67,23.41,23.62,300400.0,21.3637,21.601,21.3637,21.5553,300400.0
2015-04-23 12:00:00,23.61,23.62,23.58,23.6,94800.0,21.5462,21.5553,21.5188,21.5371,94800.0
2015-04-23 12:10:00,23.62,23.64,23.6,23.64,45600.0,21.5553,21.5736,21.5371,21.5736,45600.0
2015-04-23 12:20:00,23.63,23.66,23.62,23.65,63200.0,21.5645,21.5918,21.5553,21.5827,63200.0
2015-04-23 12:30:00,23.65,23.74,23.63,23.72,121600.0,21.5827,21.6649,21.5645,21.6466,121600.0
2015-04-23 12:40:00,23.74,23.8,23.73,23.75,258000.0,21.6649,21.7196,21.6557,21.674,258000.0
2015-04-23 12:50:00,23.76,23.79,23.75,23.78,110800.0,21.6831,21.7105,21.674,21.7014,110800.0
2015-04-23 13:00:00,23.79,23.79,23.75,23.75,54000.0,21.7105,21.7105,21.674,21.674,54000.0
2015-04-23 13:10:00,23.76,23.77,23.72,23.73,37200.0,21.6831,21.6922,21.6466,21.6557,37200.0
2015-04-23 13:20:00,23.74,23.77,23.73,23.73,13200.0,21.6649,21.6922,21.6557,21.6557,13200.0
2015-04-23 13:30:00,23.74,23.75,23.68,23.7,125200.0,21.6649,21.674,21.6101,21.6284,125200.0
2015-04-23 13:40:00,23.72,23.73,23.7,23.73,10000.0,21.6466,21.6557,21.6284,21.6557,10000.0
2015-04-23 13:50:00,23.72,23.76,23.7,23.75,50400.0,21.6466,21.6831,21.6284,21.674,50400.0
2015-04-23 14:00:00,23.75,23.78,23.73,23.76,50800.0,21.674,21.7014,21.6557,21.6831,50800.0
2015-04-23 14:10:00,23.77,23.77,23.75,23.76,17600.0,21.6922,21.6922,21.674,21.6831,17600.0
2015-04-23 14:20:00,23.78,23.78,23.73,23.73,37200.0,21.7014,21.7014,21.6557,21.6557,37200.0
2015-04-23 14:30:00,23.72,23.73,23.68,23.69,35600.0,21.6466,21.6557,21.6101,21.6192,35600.0
2015-04-23 14:40:00,23.68,23.72,23.68,23.71,76000.0,21.6101,21.6466,21.6101,21.6375,76000.0
2015-04-23 14:50:00,23.7,23.74,23.7,23.72,21600.0,21.6284,21.6649,21.6284,21.6466,21600.0
2015-04-23 15:00:00,23.73,23.78,23.73,23.78,57200.0,21.6557,21.7014,21.6557,21.7014,57200.0
2015-04-23 15:10:00,23.78,23.86,23.77,23.8,79600.0,21.7014,21.7744,21.6922,21.7196,79600.0
2015-04-23 15:20:00,23.8,23.8,23.75,23.79,57200.0,21.7196,21.7196,21.674,21.7105,57200.0
2015-04-23 15:30:00,23.77,23.78,23.72,23.75,52400.0,21.6922,21.7014,21.6466,21.674,52400.0
2015-04-23 15:40:00,23.75,23.76,23.66,23.66,70000.0,21.674,21.6831,21.5918,21.5918,70000.0
2015-04-23 15:50:00,23.66,23.67,23.6,23.6,419600.0,21.5918,21.601,21.5371,21.5371,419600.0
2015-04-24 09:30:00,23.77,23.78,23.65,23.65,392800.0,21.6922,21.7014,21.5827,21.5827,392800.0
2015-04-24 09:40:00,23.67,23.68,23.58,23.61,180800.0,21.601,21.6101,21.5188,21.5462,180800.0
2015-04-24 09:50:00,23.61,23.73,23.61,23.72,173200.0,21.5462,21.6557,21.5462,21.6466,173200.0
2015-04-24 10:00:00,23.72,23.73,23.58,23.64,119600.0,21.6466,21.6557,21.5188,21.5736,119600.0
2015-04-24 10:10:00,23.64,23.69,23.63,23.66,39600.0,21.5736,21.6192,21.5645,21.5918,39600.0
2015-04-24 10:20:00,23.68,23.73,23.68,23.71,98000.0,21.6101,21.6557,21.6101,21.6375,98000.0
2015-04-24 10:30:00,23.71,23.72,23.68,23.69,26800.0,21.6375,21.6466,21.6101,21.6192,26800.0
2015-04-24 10:40:00,23.68,23.72,23.67,23.68,9600.0,21.6101,21.6466,21.601,21.6101,9600.0
2015-04-24 10:50:00,23.7,23.72,23.68,23.7,30400.0,21.6284,21.6466,21.6101,21.6284,30400.0
2015-04-24 11:00:00,23.68,23.73,23.68,23.73,43600.0,21.6101,21.6557,21.6101,21.6557,43600.0
2015-04-24 11:10:00,23.73,23.77,23.73,23.77,65200.0,21.6557,21.6922,21.6557,21.6922,65200.0
2015-04-24 11:20:00,23.76,23.77,23.74,23.76,40800.0,21.6831,21.6922,21.6649,21.6831,40800.0
2015-04-24 11:30:00,23.77,23.8,23.75,23.78,30000.0,21.6922,21.7196,21.674,21.7014,30000.0
2015-04-24 11:40:00,23.78,23.79,23.75,23.75,109600.0,21.7014,21.7105,21.674,21.674,109600.0
2015-04-24 11:50:00,23.75,23.75,23.72,23.75,58000.0,21.674,21.674,21.6466,21.674,58000.0
2015-04-24 12:00:00,23.75,23.8,23.75,23.8,59600.0,21.674,21.7196,21.674,21.7196,59600.0
2015-04-24 12:10:00,23.78,23.81,23.78,23.79,11200.0,21.7014,21.7287,21.7014,21.7105,11200.0
2015-04-24 12:20:00,23.81,23.85,23.81,23.83,65600.0,21.7287,21.7652,21.7287,21.747,65600.0
2015-04-24 12:30:00,23.83,23.86,23.81,23.82,76000.0,21.747,21.7744,21.7287,21.7379,76000.0
2015-04-24 12:40:00,23.81,23.81,23.76,23.77,44400.0,21.7287,21.7287,21.6831,21.6922,44400.0
2015-04-24 12:50:00,23.77,23.78,23.77,23.78,32400.0,21.6922,21.7014,21.6922,21.7014,32400.0
2015-04-24 13:00:00,23.78,23.78,23.75,23.78,17200.0,21.7014,21.7014,21.674,21.7014,17200.0
2015-04-24 13:10:00,23.78,23.82,23.77,23.81,19600.0,21.7014,21.7379,21.6922,21.7287,19600.0
2015-04-24 13:20:00,23.81,23.83,23.8,23.82,24000.0,21.7287,21.747,21.7196,21.7379,24000.0
2015-04-24 13:30:00,23.82,23.82,23.77,23.77,42400.0,21.7379,21.7379,21.6922,21.6922,42400.0
2015-04-24 13:40:00,23.79,23.83,23.78,23.8,34400.0,21.7105,21.747,21.7014,21.7196,34400.0
2015-04-24 13:50:00,23.79,23.8,23.78,23.8,9600.0,21.7105,21.7196,21.7014,21.7196,9600.0
2015-04-24 14:00:00,23.79,23.8,23.77,23.77,59600.0,21.7105,21.7196,21.6922,21.6922,59600.0
2015-04-24 14:10:00,23.77,23.79,23.76,23.76,18400.0,21.6922,21.7105,21.6831,21.6831,18400.0
2015-04-24 14:20:00,23.76,23.81,23.75,23.8,26000.0,21.6831,21.7287,21.674,21.7196,26000.0
2015-04-24 14:30:00,23.8,23.8,23.78,23.78,17600.0,21.7196,21.7196,21.7014,21.7014,17600.0
2015-04-24 14:40:00,23.79,23.81,23.75,23.75,56400.0,21.7105,21.7287,21.674,21.674,56400.0
2015-04-24 14:50:00,23.77,23.77,23.68,23.7,48800.0,21.6922,21.6922,21.6101,21.6284,48800.0
2015-04-24 15:00:00,23.73,23.73,23.69,23.71,48400.0,21.6557,21.6557,21.6192,21.6375,48400.0
2015-04-24 15:10:00,23.71,23.74,23.71,23.72,42000.0,21.6375,21.6649,21.6375,21.6466,42000.0
2015-04-24 15:20:00,23.7,23.74,23.7,23.72,30800.0,21.6284,21.6649,21.6284,21.6466,30800.0
2015-04-24 15:30:00,23.73,23.76,23.72,23.75,61600.0,21.6557,21.6831,21.6466,21.674,61600.0
2015-04-24 15:40:00,23.75,23.78,23.75,23.77,72400.0,21.674,21.7014,21.674,21.6922,72400.0
2015-04-24 15:50:00,23.76,23.77,23.74,23.75,314400.0,21.6831,21.6922,21.6649,21.674,314400.0
2015-04-27 09:30:00,23.99,24.0,23.84,23.87,632400.0,21.893,21.9021,21.7561,21.7835,632400.0
2015-04-27 09:40:00,23.86,23.92,23.83,23.87,192800.0,21.7744,21.8291,21.747,21.7835,192800.0
2015-04-27 09:50:00,23.9,24.02,23.86,23.97,336800.0,21.8109,21.9204,21.7744,21.8747,336800.0
2015-04-27 10:00:00,24.0,24.03,23.93,23.96,182800.0,21.9021,21.9295,21.8382,21.8656,182800.0
2015-04-27 10:10:00,23.98,24.01,23.96,24.01,56800.0,21.8839,21.9113,21.8656,21.9113,56800.0
2015-04-27 10:20:00,24.0,24.0,23.96,23.98,22800.0,21.9021,21.9021,21.8656,21.8839,22800.0
2015-04-27 10:30:00,23.99,23.99,23.92,23.93,26800.0,21.893,21.893,21.8291,21.8382,26800.0
2015-04-27 10:40:00,23.94,23.98,23.93,23.95,50800.0,21.8474,21.8839,21.8382,21.8565,50800.0
2015-04-27 10:50:00,23.9,23.9,23.81,23.84,188400.0,21.8109,21.8109,21.7287,21.7561,188400.0
2015-04-27 11:00:00,23.84,23.87,23.78,23.82,133600.0,21.7561,21.7835,21.7014,21.7379,133600.0
2015-04-27 11:10:00,23.83,23.86,23.82,23.86,99600.0,21.747,21.7744,21.7379,21.7744,99600.0
2015-04-27 11:20:00,23.86,23.89,23.85,23.85,31200.0,21.7744,21.8017,21.7652,21.7652,31200.0
2015-04-27 11:30:00,23.86,23.91,23.86,23.88,113600.0,21.7744,21.82,21.7744,21.7926,113600.0
2015-04-27 11:40:00,23.87,23.87,23.82,23.83,40800.0,21.7835,21.7835,21.7379,21.747,40800.0
2015-04-27 11:50:00,23.8,23.83,23.75,23.79,28400.0,21.7196,21.747,21.674,21.7105,28400.0
2015-04-27 12:00:00,23.78,23.81,23.77,23.78,32400.0,21.7014,21.7287,21.6922,21.7014,32400.0
2015-04-27 12:10:00,23.75,23.75,23.61,23.61,190000.0,21.674,21.674,21.5462,21.5462,190000.0
2015-04-27 12:20:00,23.61,23.67,23.61,23.66,73200.0,21.5462,21.601,21.5462,21.5918,73200.0
2015-04-27 12:30:00,23.68,23.68,23.64,23.66,26800.0,21.6101,21.6101,21.5736,21.5918,26800.0
2015-04-27 12:40:00,23.65,23.66,23.57,23.6,44800.0,21.5827,21.5918,21.5097,21.5371,44800.0
2015-04-27 12:50:00,23.6,23.6,23.54,23.58,47200.0,21.5371,21.5371,21.4823,21.5188,47200.0
2015-04-27 13:00:00,23.59,23.65,23.59,23.63,32800.0,21.528,21.5827,21.528,21.5645,32800.0
2015-04-27 13:10:00,23.64,23.64,23.55,23.58,35200.0,21.5736,21.5736,21.4915,21.5188,35200.0
2015-04-27 13:20:00,23.56,23.63,23.51,23.63,48800.0,21.5006,21.5645,21.455,21.5645,48800.0
2015-04-27 13:30:00,23.59,23.67,23.59,23.67,22000.0,21.528,21.601,21.528,21.601,22000.0
2015-04-27 13:40:00,23.66,23.66,23.63,23.63,54800.0,21.5918,21.5918,21.5645,21.5645,54800.0
2015-04-27 13:50:00,23.63,23.63,23.59,23.62,8000.0,21.5645,21.5645,21.528,21.5553,8000.0
2015-04-27 14:00:00,23.61,23.62,23.58,23.61,55200.0,21.5462,21.5553,21.5188,21.5462,55200.0
2015-04-27 14:10:00,23.58,23.58,23.56,23.58,143200.0,21.5188,21.5188,21.5006,21.5188,143200.0
2015-04-27 14:20:00,23.59,23.66,23.58,23.64,29200.0,21.528,21.5918,21.5188,21.5736,29200.0
2015-04-27 14:30:00,23.64,23.64,23.49,23.5,140000.0,21.5736,21.5736,21.4367,21.4458,140000.0
2015-04-27 14:40:00,23.54,23.58,23.54,23.58,57600.0,21.4823,21.5188,21.4823,21.5188,57600.0
2015-04-27 14:50:00,23.58,23.58,23.54,23.56,79200.0,21.5188,21.5188,21.4823,21.5006,79200.0
2015-04-27 15:00:00,23.6,23.61,23.57,23.57,37200.0,21.5371,21.5462,21.5097,21.5097,37200.0
2015-04-27 15:10:00,23.55,23.57,23.43,23.44,94800.0,21.4915,21.5097,21.382,21.3911,94800.0
2015-04-27 15:20:00,23.44,23.51,23.43,23.47,102000.0,21.3911,21.455,21.382,21.4185,102000.0
2015-04-27 15:30:00,23.46,23.48,23.41,23.46,89600.0,21.4093,21.4276,21.3637,21.4093,89600.0
2015-04-27 15:40:00,23.46,23.47,23.39,23.41,66000.0,21.4093,21.4185,21.3454,21.3637,66000.0
2015-04-27 15:50:00,23.41,23.47,23.4,23.45,181200.0,21.3637,21.4185,21.3546,21.4002,181200.0
2015-04-28 09:30:00,23.46,23.5,23.41,23.42,178800.0,21.4093,21.4458,21.3637,21.3728,178800.0
2015-04-28 09:40:00,23.44,23.49,23.34,23.35,170400.0,21.3911,21.4367,21.2998,21.3089,170400.0
2015-04-28 09:50:00,23.35,23.47,23.35,23.39,52000.0,21.3089,21.4185,21.3089,21.3454,52000.0
2015-04-28 10:00:00,23.39,23.39,23.13,23.16,418400.0,21.3454,21.3454,21.1082,21.1356,418400.0
2015-04-28 10:10:00,23.13,23.14,22.98,23.1,230400.0,21.1082,21.1173,20.9713,21.0808,230400.0
2015-04-28 10:20:00,23.11,23.2,23.11,23.17,128000.0,21.0899,21.1721,21.0899,21.1447,128000.0
2015-04-28 10:30:00,23.18,23.28,23.17,23.27,94000.0,21.1538,21.2451,21.1447,21.2359,94000.0
2015-04-28 10:40:00,23.28,23.37,23.27,23.36,89600.0,21.2451,21.3272,21.2359,21.3181,89600.0
2015-04-28 10:50:00,23.38,23.41,23.33,23.37,59600.0,21.3363,21.3637,21.2907,21.3272,59600.0
2015-04-28 11:00:00,23.35,23.5,23.35,23.47,114400.0,21.3089,21.4458,21.3089,21.4185,114400.0
2015-04-28 11:10:00,23.49,23.54,23.46,23.49,186400.0,21.4367,21.4823,21.4093,21.4367,186400.0
2015-04-28 11:20:00,23.5,23.53,23.45,23.45,68000.0,21.4458,21.4732,21.4002,21.4002,68000.0
2015-04-28 11:30:00,23.48,23.62,23.47,23.59,73200.0,21.4276,21.5553,21.4185,21.528,73200.0
2015-04-28 11:40:00,23.57,23.58,23.52,23.58,35200.0,21.5097,21.5188,21.4641,21.5188,35200.0
2015-04-28 11:50:00,23.57,23.6,23.55,23.56,34000.0,21.5097,21.5371,21.4915,21.5006,34000.0
2015-04-28 12:00:00,23.57,23.57,23.51,23.56,9600.0,21.5097,21.5097,21.455,21.5006,9600.0
2015-04-28 12:10:00,23.59,23.61,23.57,23.57,7600.0,21.528,21.5462,21.5097,21.5097,7600.0
2015-04-28 12:20:00,23.57,23.6,23.56,23.6,18800.0,21.5097,21.5371,21.5006,21.5371,18800.0
2015-04-28 12:30:00,23.59,23.61,23.55,23.56,7600.0,21.528,21.5462,21.4915,21.5006,7600.0
2015-04-28 12:40:00,23.55,23.62,23.55,23.61,8800.0,21.4915,21.5553,21.4915,21.5462,8800.0
2015-04-28 12:50:00,23.59,23.68,23.59,23.64,70000.0,21.528,21.6101,21.528,21.5736,70000.0
2015-04-28 13:00:00,23.64,23.66,23.61,23.64,43200.0,21.5736,21.5918,21.5462,21.5736,43200.0
2015-04-28 13:10:00,23.65,23.67,23.64,23.67,97200.0,21.5827,21.601,21.5736,21.601,97200.0
2015-04-28 13:20:00,23.66,23.7,23.63,23.64,57600.0,21.5918,21.6284,21.5645,21.5736,57600.0
2015-04-28 13:30:00,23.62,23.64,23.6,23.63,18000.0,21.5553,21.5736,21.5371,21.5645,18000.0
2015-04-28 13:40:00,23.65,23.67,23.65,23.67,2800.0,21.5827,21.601,21.5827,21.601,2800.0
2015-04-28 13:50:00,23.66,23.67,23.63,23.63,61200.0,21.5918,21.601,21.5645,21.5645,61200.0
2015-04-28 14:00:00,23.62,23.62,23.55,23.58,35600.0,21.5553,21.5553,21.4915,21.5188,35600.0
2015-04-28 14:10:00,23.58,23.6,23.54,23.56,9200.0,21.5188,21.5371,21.4823,21.5006,9200.0
2015-04-28 14:20:00,23.55,23.57,23.53,23.57,19200.0,21.4915,21.5097,21.4732,21.5097,19200.0
2015-04-28 14:30:00,23.54,23.61,23.52,23.61,13200.0,21.4823,21.5462,21.4641,21.5462,13200.0
2015-04-28 14:40:00,23.63,23.63,23.61,23.62,36800.0,21.5645,21.5645,21.5462,21.5553,36800.0
2015-04-28 14:50:00,23.6,23.61,23.59,23.61,12000.0,21.5371,21.5462,21.528,21.5462,12000.0
2015-04-28 15:00:00,23.58,23.66,23.58,23.65,52400.0,21.5188,21.5918,21.5188,21.5827,52400.0
2015-04-28 15:10:00,23.66,23.66,23.64,23.64,44000.0,21.5918,21.5918,21.5736,21.5736,44000.0
2015-04-28 15:20:00,23.64,23.64,23.61,23.61,8800.0,21.5736,21.5736,21.5462,21.5462,8800.0
2015-04-28 15:30:00,23.62,23.66,23.61,23.61,16000.0,21.5553,21.5918,21.5462,21.5462,16000.0
2015-04-28 15:40:00,23.64,23.65,23.56,23.57,84000.0,21.5736,21.5827,21.5006,21.5097,84000.0
2015-04-28 15:50:00,23.55,23.66,23.55,23.66,194800.0,21.4915,21.5918,21.4915,21.5918,194800.0
2015-04-29 09:30:00,23.31,23.5,23.28,23.5,310400.0,21.2724,21.4458,21.2451,21.4458,310400.0
2015-04-29 09:40:00,23.5,23.6,23.45,23.54,82000.0,21.4458,21.5371,21.4002,21.4823,82000.0
2015-04-29 09:50:00,23.54,23.56,23.48,23.48,66800.0,21.4823,21.5006,21.4276,21.4276,66800.0
2015-04-29 10:00:00,23.46,23.5,23.29,23.35,118800.0,21.4093,21.4458,21.2542,21.3089,118800.0
2015-04-29 10:10:00,23.36,23.39,23.3,23.35,107600.0,21.3181,21.3454,21.2633,21.3089,107600.0
2015-04-29 10:20:00,23.31,23.34,23.24,23.29,87600.0,21.2724,21.2998,21.2086,21.2542,87600.0
2015-04-29 10:30:00,23.27,23.45,23.27,23.45,76400.0,21.2359,21.4002,21.2359,21.4002,76400.0
2015-04-29 10:40:00,23.43,23.46,23.4,23.41,48000.0,21.382,21.4093,21.3546,21.3637,48000.0
2015-04-29 10:50:00,23.4,23.44,23.33,23.39,88800.0,21.3546,21.3911,21.2907,21.3454,88800.0
2015-04-29 11:00:00,23.38,23.52,23.38,23.48,206400.0,21.3363,21.4641,21.3363,21.4276,206400.0
2015-04-29 11:10:00,23.48,23.49,23.41,23.44,70000.0,21.4276,21.4367,21.3637,21.3911,70000.0
2015-04-29 11:20:00,23.47,23.48,23.39,23.4,62400.0,21.4185,21.4276,21.3454,21.3546,62400.0
2015-04-29 11:30:00,23.41,23.41,23.32,23.34,51200.0,21.3637,21.3637,21.2816,21.2998,51200.0
2015-04-29 11:40:00,23.33,23.36,23.32,23.33,17200.0,21.2907,21.3181,21.2816,21.2907,17200.0
2015-04-29 11:50:00,23.34,23.39,23.34,23.36,14000.0,21.2998,21.3454,21.2998,21.3181,14000.0
2015-04-29 12:00:00,23.35,23.35,23.26,23.27,81200.0,21.3089,21.3089,21.2268,21.2359,81200.0
2015-04-29 12:10:00,23.26,23.26,23.16,23.16,135200.0,21.2268,21.2268,21.1356,21.1356,135200.0
2015-04-29 12:20:00,23.14,23.2,23.11,23.13,216400.0,21.1173,21.1721,21.0899,21.1082,216400.0
2015-04-29 12:30:00,23.13,23.13,23.06,23.1,116400.0,21.1082,21.1082,21.0443,21.0808,116400.0
2015-04-29 12:40:00,23.09,23.21,23.08,23.2,66400.0,21.0717,21.1812,21.0625,21.1721,66400.0
2015-04-29 12:50:00,23.21,23.27,23.17,23.27,54800.0,21.1812,21.2359,21.1447,21.2359,54800.0
2015-04-29 13:00:00,23.25,23.25,23.15,23.15,26400.0,21.2177,21.2177,21.1264,21.1264,26400.0
2015-04-29 13:10:00,23.14,23.21,23.13,23.21,18400.0,21.1173,21.1812,21.1082,21.1812,18400.0
2015-04-29 13:20:00,23.18,23.21,23.16,23.19,14800.0,21.1538,21.1812,21.1356,21.1629,14800.0
2015-04-29 13:30:00,23.19,23.27,23.19,23.27,39600.0,21.1629,21.2359,21.1629,21.2359,39600.0
2015-04-29 13:40:00,23.28,23.36,23.26,23.35,102400.0,21.2451,21.3181,21.2268,21.3089,102400.0
2015-04-29 13:50:00,23.36,23.43,23.35,23.39,138000.0,21.3181,21.382,21.3089,21.3454,138000.0
2015-04-29 14:00:00,23.42,23.5,23.21,23.33,263600.0,21.3728,21.4458,21.1812,21.2907,263600.0
2015-04-29 14:10:00,23.34,23.44,23.23,23.43,82400.0,21.2998,21.3911,21.1994,21.382,82400.0
2015-04-29 14:20:00,23.41,23.53,23.4,23.49,174400.0,21.3637,21.4732,21.3546,21.4367,174400.0
2015-04-29 14:30:00,23.5,23.59,23.45,23.53,184800.0,21.4458,21.528,21.4002,21.4732,184800.0
2015-04-29 14:40:00,23.54,23.63,23.53,23.54,338000.0,21.4823,21.5645,21.4732,21.4823,338000.0
2015-04-29 14:50:00,23.53,23.55,23.46,23.48,45200.0,21.4732,21.4915,21.4093,21.4276,45200.0
2015-04-29 15:00:00,23.48,23.51,23.36,23.39,76800.0,21.4276,21.455,21.3181,21.3454,76800.0
2015-04-29 15:10:00,23.38,23.46,23.32,23.4,100800.0,21.3363,21.4093,21.2816,21.3546,100800.0
2015-04-29 15:20:00,23.41,23.46,23.39,23.41,59600.0,21.3637,21.4093,21.3454,21.3637,59600.0
2015-04-29 15:30:00,23.4,23.51,23.4,23.5,82400.0,21.3546,21.455,21.3546,21.4458,82400.0
2015-04-29 15:40:00,23.47,23.47,23.34,23.39,73600.0,21.4185,21.4185,21.2998,21.3454,73600.0
2015-04-29 15:50:00,23.39,23.43,23.34,23.38,230400.0,21.3454,21.382,21.2998,21.3363,230400.0
2015-04-30 09:30:00,23.17,23.32,23.1,23.28,259600.0,21.1447,21.2816,21.0808,21.2451,259600.0
2015-04-30 09:40:00,23.29,23.29,23.14,23.15,162800.0,21.2542,21.2542,21.1173,21.1264,162800.0
2015-04-30 09:50:00,23.13,23.15,22.97,22.97,241600.0,21.1082,21.1264,20.9622,20.9622,241600.0
2015-04-30 10:00:00,22.96,23.0,22.86,22.95,222000.0,20.953,20.9895,20.8618,20.9439,222000.0
2015-04-30 10:10:00,22.95,23.04,22.91,22.98,182000.0,20.9439,21.026,20.9074,20.9713,182000.0
2015-04-30 10:20:00,22.98,23.0,22.84,22.9,229200.0,20.9713,20.9895,20.8435,20.8983,229200.0
2015-04-30 10:30:00,22.9,22.99,22.87,22.93,107600.0,20.8983,20.9804,20.8709,20.9257,107600.0
2015-04-30 10:40:00,22.89,23.0,22.88,22.97,130400.0,20.8892,20.9895,20.88,20.9622,130400.0
2015-04-30 10:50:00,22.97,22.98,22.86,22.97,88000.0,20.9622,20.9713,20.8618,20.9622,88000.0
2015-04-30 11:00:00,22.95,23.18,22.95,23.14,253200.0,20.9439,21.1538,20.9439,21.1173,253200.0
2015-04-30 11:10:00,23.13,23.22,23.13,23.15,118000.0,21.1082,21.1903,21.1082,21.1264,118000.0
2015-04-30 11:20:00,23.15,23.21,23.15,23.17,55200.0,21.1264,21.1812,21.1264,21.1447,55200.0
2015-04-30 11:30:00,23.21,23.26,23.13,23.15,123200.0,21.1812,21.2268,21.1082,21.1264,123200.0
2015-04-30 11:40:00,23.16,23.19,23.14,23.16,63600.0,21.1356,21.1629,21.1173,21.1356,63600.0
2015-04-30 11:50:00,23.15,23.17,23.02,23.02,51600.0,21.1264,21.1447,21.0078,21.0078,51600.0
2015-04-30 12:00:00,23.03,23.05,22.99,22.99,51600.0,21.0169,21.0352,20.9804,20.9804,51600.0
2015-04-30 12:10:00,23.02,23.09,23.01,23.08,30800.0,21.0078,21.0717,20.9987,21.0625,30800.0
2015-04-30 12:20:00,23.09,23.1,23.03,23.03,16800.0,21.0717,21.0808,21.0169,21.0169,16800.0
2015-04-30 12:30:00,23.02,23.02,22.98,22.99,102000.0,21.0078,21.0078,20.9713,20.9804,102000.0
2015-04-30 12:40:00,23.01,23.01,22.91,22.94,48800.0,20.9987,20.9987,20.9074,20.9348,48800.0
2015-04-30 12:50:00,22.94,22.97,22.86,22.97,110800.0,20.9348,20.9622,20.8618,20.9622,110800.0
2015-04-30 13:00:00,22.99,23.02,22.97,23.01,31600.0,20.9804,21.0078,20.9622,20.9987,31600.0
2015-04-30 13:10:00,23.02,23.03,22.98,23.02,20400.0,21.0078,21.0169,20.9713,21.0078,20400.0
2015-04-30 13:20:00,22.96,22.96,22.93,22.93,7200.0,20.953,20.953,20.9257,20.9257,7200.0
2015-04-30 13:30:00,22.94,23.03,22.94,22.97,13600.0,20.9348,21.0169,20.9348,20.9622,13600.0
2015-04-30 13:40:00,22.96,23.02,22.96,23.02,87600.0,20.953,21.0078,20.953,21.0078,87600.0
2015-04-30 13:50:00,22.94,22.99,22.93,22.98,27600.0,20.9348,20.9804,20.9257,20.9713,27600.0
2015-04-30 14:00:00,22.96,22.96,22.89,22.93,40800.0,20.953,20.953,20.8892,20.9257,40800.0
2015-04-30 14:10:00,22.93,23.0,22.93,22.96,41600.0,20.9257,20.9895,20.9257,20.953,41600.0
2015-04-30 14:20:00,22.95,22.95,22.78,22.79,150000.0,20.9439,20.9439,20.7888,20.7979,150000.0
2015-04-30 14:30:00,22.79,22.82,22.74,22.81,187200.0,20.7979,20.8253,20.7523,20.8161,187200.0
2015-04-30 14:40:00,22.81,22.82,22.7,22.74,104400.0,20.8161,20.8253,20.7158,20.7523,104400.0
2015-04-30 14:50:00,22.72,22.74,22.58,22.62,136000.0,20.734,20.7523,20.6063,20.6428,136000.0
2015-04-30 15:00:00,22.6,22.61,22.43,22.48,368000.0,20.6245,20.6336,20.4694,20.515,368000.0
2015-04-30 15:10:00,22.46,22.62,22.41,22.58,278400.0,20.4967,20.6428,20.4511,20.6063,278400.0
2015-04-30 15:20:00,22.61,22.63,22.44,22.53,171600.0,20.6336,20.6519,20.4785,20.5606,171600.0
2015-04-30 15:30:00,22.51,22.7,22.49,22.64,239600.0,20.5424,20.7158,20.5241,20.661,239600.0
2015-04-30 15:40:00,22.64,22.64,22.55,22.6,106000.0,20.661,20.661,20.5789,20.6245,106000.0
2015-04-30 15:50:00,22.6,22.7,22.58,22.7,265600.0,20.6245,20.7158,20.6063,20.7158,265600.0
2015-05-01 09:30:00,23.01,23.15,22.98,23.1,392400.0,20.9987,21.1264,20.9713,21.0808,392400.0
2015-05-01 09:40:00,23.09,23.14,23.06,23.13,234400.0,21.0717,21.1173,21.0443,21.1082,234400.0
2015-05-01 09:50:00,23.12,23.12,23.03,23.06,81600.0,21.099,21.099,21.0169,21.0443,81600.0
2015-05-01 10:00:00,23.03,23.11,22.98,23.02,82000.0,21.0169,21.0899,20.9713,21.0078,82000.0
2015-05-01 10:10:00,23.05,23.18,23.02,23.18,168800.0,21.0352,21.1538,21.0078,21.1538,168800.0
2015-05-01 10:20:00,23.17,23.22,23.11,23.13,150000.0,21.1447,21.1903,21.0899,21.1082,150000.0
2015-05-01 10:30:00,23.16,23.16,23.05,23.08,42400.0,21.1356,21.1356,21.0352,21.0625,42400.0
2015-05-01 10:40:00,23.05,23.05,22.98,23.03,84000.0,21.0352,21.0352,20.9713,21.0169,84000.0
2015-05-01 10:50:00,23.03,23.07,23.02,23.05,25600.0,21.0169,21.0534,21.0078,21.0352,25600.0
2015-05-01 11:00:00,23.06,23.13,23.06,23.08,61600.0,21.0443,21.1082,21.0443,21.0625,61600.0
2015-05-01 11:10:00,23.06,23.09,23.06,23.08,19200.0,21.0443,21.0717,21.0443,21.0625,19200.0
2015-05-01 11:20:00,23.1,23.18,23.09,23.17,84800.0,21.0808,21.1538,21.0717,21.1447,84800.0
2015-05-01 11:30:00,23.19,23.21,23.13,23.13,68400.0,21.1629,21.1812,21.1082,21.1082,68400.0
2015-05-01 11:40:00,23.13,23.13,22.99,23.0,61600.0,21.1082,21.1082,20.9804,20.9895,61600.0
2015-05-01 11:50:00,22.98,23.08,22.96,23.06,81200.0,20.9713,21.0625,20.953,21.0443,81200.0
2015-05-01 12:00:00,23.06,23.06,22.98,22.98,53200.0,21.0443,21.0443,20.9713,20.9713,53200.0
2015-05-01 12:10:00,23.0,23.05,23.0,23.04,34400.0,20.9895,21.0352,20.9895,21.026,34400.0
2015-05-01 12:20:00,23.06,23.07,23.03,23.06,24400.0,21.0443,21.0534,21.0169,21.0443,24400.0
2015-05-01 12:30:00,23.1,23.13,23.09,23.09,127200.0,21.0808,21.1082,21.0717,21.0717,127200.0
2015-05-01 12:40:00,23.1,23.14,23.1,23.12,30800.0,21.0808,21.1173,21.0808,21.099,30800.0
2015-05-01 12:50:00,23.11,23.15,23.11,23.14,19200.0,21.0899,21.1264,21.0899,21.1173,19200.0
2015-05-01 13:00:00,23.16,23.16,23.13,23.13,19600.0,21.1356,21.1356,21.1082,21.1082,19600.0
2015-05-01 13:10:00,23.12,23.18,23.11,23.17,52800.0,21.099,21.1538,21.0899,21.1447,52800.0
2015-05-01 13:20:00,23.17,23.17,23.13,23.15,32400.0,21.1447,21.1447,21.1082,21.1264,32400.0
2015-05-01 13:30:00,23.15,23.18,23.14,23.18,60800.0,21.1264,21.1538,21.1173,21.1538,60800.0
2015-05-01 13:40:00,23.18,23.21,23.15,23.21,54000.0,21.1538,21.1812,21.1264,21.1812,54000.0
2015-05-01 13:50:00,23.21,23.34,23.21,23.3,217600.0,21.1812,21.2998,21.1812,21.2633,217600.0
2015-05-01 14:00:00,23.31,23.33,23.3,23.33,58800.0,21.2724,21.2907,21.2633,21.2907,58800.0
2015-05-01 14:10:00,23.33,23.34,23.29,23.31,51600.0,21.2907,21.2998,21.2542,21.2724,51600.0
2015-05-01 14:20:00,23.32,23.4,23.3,23.4,172800.0,21.2816,21.3546,21.2633,21.3546,172800.0
2015-05-01 14:30:00,23.41,23.41,23.36,23.38,66400.0,21.3637,21.3637,21.3181,21.3363,66400.0
2015-05-01 14:40:00,23.38,23.38,23.35,23.36,52400.0,21.3363,21.3363,21.3089,21.3181,52400.0
2015-05-01 14:50:00,23.38,23.38,23.3,23.32,130000.0,21.3363,21.3363,21.2633,21.2816,130000.0
2015-05-01 15:00:00,23.33,23.35,23.3,23.33,98000.0,21.2907,21.3089,21.2633,21.2907,98000.0
2015-05-01 15:10:00,23.32,23.34,23.31,23.34,34800.0,21.2816,21.2998,21.2724,21.2998,34800.0
2015-05-01 15:20:00,23.34,23.34,23.25,23.25,67600.0,21.2998,21.2998,21.2177,21.2177,67600.0
2015-05-01 15:30:00,23.28,23.34,23.27,23.3,98400.0,21.2451,21.2998,21.2359,21.2633,98400.0
2015-05-01 15:40:00,23.32,23.37,23.32,23.35,87600.0,21.2816,21.3272,21.2816,21.3089,87600.0
2015-05-01 15:50:00,23.36,23.43,23.36,23.4,306400.0,21.3181,21.382,21.3181,21.3546,306400.0
2015-05-04 09:30:00,23.59,23.72,23.53,23.69,276800.0,21.528,21.6466,21.4732,21.6192,276800.0
2015-05-04 09:40:00,23.7,23.78,23.7,23.73,146000.0,21.6284,21.7014,21.6284,21.6557,146000.0
2015-05-04 09:50:00,23.75,23.84,23.74,23.81,177600.0,21.674,21.7561,21.6649,21.7287,177600.0
2015-05-04 10:00:00,23.81,23.84,23.77,23.8,95200.0,21.7287,21.7561,21.6922,21.7196,95200.0
2015-05-04 10:10:00,23.8,23.81,23.77,23.79,42800.0,21.7196,21.7287,21.6922,21.7105,42800.0
2015-05-04 10:20:00,23.78,23.82,23.76,23.82,61200.0,21.7014,21.7379,21.6831,21.7379,61200.0
2015-05-04 10:30:00,23.82,23.82,23.74,23.74,168000.0,21.7379,21.7379,21.6649,21.6649,168000.0
2015-05-04 10:40:00,23.74,23.77,23.71,23.74,34400.0,21.6649,21.6922,21.6375,21.6649,34400.0
2015-05-04 10:50:00,23.72,23.73,23.69,23.71,45200.0,21.6466,21.6557,21.6192,21.6375,45200.0
2015-05-04 11:00:00,23.71,23.75,23.7,23.73,46400.0,21.6375,21.674,21.6284,21.6557,46400.0
2015-05-04 11:10:00,23.75,23.75,23.69,23.69,16400.0,21.674,21.674,21.6192,21.6192,16400.0
2015-05-04 11:20:00,23.71,23.73,23.69,23.69,12000.0,21.6375,21.6557,21.6192,21.6192,12000.0
2015-05-04 11:30:00,23.71,23.71,23.66,23.69,71200.0,21.6375,21.6375,21.5918,21.6192,71200.0
2015-05-04 11:40:00,23.7,23.7,23.68,23.68,12800.0,21.6284,21.6284,21.6101,21.6101,12800.0
2015-05-04 11:50:00,23.68,23.72,23.67,23.72,31600.0,21.6101,21.6466,21.601,21.6466,31600.0
2015-05-04 12:00:00,23.71,23.75,23.71,23.72,28400.0,21.6375,21.674,21.6375,21.6466,28400.0
2015-05-04 12:10:00,23.73,23.73,23.7,23.72,20400.0,21.6557,21.6557,21.6284,21.6466,20400.0
2015-05-04 12:20:00,23.7,23.73,23.68,23.73,24400.0,21.6284,21.6557,21.6101,21.6557,24400.0
2015-05-04 12:30:00,23.73,23.73,23.69,23.71,28000.0,21.6557,21.6557,21.6192,21.6375,28000.0
2015-05-04 12:40:00,23.68,23.68,23.64,23.65,106800.0,21.6101,21.6101,21.5736,21.5827,106800.0
2015-05-04 12:50:00,23.64,23.68,23.64,23.65,28400.0,21.5736,21.6101,21.5736,21.5827,28400.0
2015-05-04 13:00:00,23.64,23.66,23.57,23.59,53200.0,21.5736,21.5918,21.5097,21.528,53200.0
2015-05-04 13:10:00,23.59,23.63,23.58,23.61,41600.0,21.528,21.5645,21.5188,21.5462,41600.0
2015-05-04 13:20:00,23.61,23.61,23.58,23.58,15600.0,21.5462,21.5462,21.5188,21.5188,15600.0
2015-05-04 13:30:00,23.61,23.64,23.6,23.63,5600.0,21.5462,21.5736,21.5371,21.5645,5600.0
2015-05-04 13:40:00,23.64,23.67,23.64,23.65,38800.0,21.5736,21.601,21.5736,21.5827,38800.0
2015-05-04 13:50:00,23.65,23.68,23.65,23.68,20400.0,21.5827,21.6101,21.5827,21.6101,20400.0
2015-05-04 14:00:00,23.7,23.72,23.64,23.69,32000.0,21.6284,21.6466,21.5736,21.6192,32000.0
2015-05-04 14:10:00,23.7,23.71,23.67,23.71,10000.0,21.6284,21.6375,21.601,21.6375,10000.0
2015-05-04 14:20:00,23.71,23.74,23.69,23.74,40800.0,21.6375,21.6649,21.6192,21.6649,40800.0
2015-05-04 14:30:00,23.73,23.74,23.71,23.74,11200.0,21.6557,21.6649,21.6375,21.6649,11200.0
2015-05-04 14:40:00,23.74,23.75,23.68,23.71,26000.0,21.6649,21.674,21.6101,21.6375,26000.0
2015-05-04 14:50:00,23.69,23.7,23.68,23.7,16800.0,21.6192,21.6284,21.6101,21.6284,16800.0
2015-05-04 15:00:00,23.68,23.7,23.66,23.67,34000.0,21.6101,21.6284,21.5918,21.601,34000.0
2015-05-04 15:10:00,23.67,23.72,23.65,23.71,55200.0,21.601,21.6466,21.5827,21.6375,55200.0
2015-05-04 15:20:00,23.72,23.74,23.71,23.71,41600.0,21.6466,21.6649,21.6375,21.6375,41600.0
2015-05-04 15:30:00,23.71,23.74,23.69,23.69,67600.0,21.6375,21.6649,21.6192,21.6192,67600.0
2015-05-04 15:40:00,23.69,23.69,23.63,23.63,81200.0,21.6192,21.6192,21.5645,21.5645,81200.0
2015-05-04 15:50:00,23.64,23.65,23.61,23.63,159600.0,21.5736,21.5827,21.5462,21.5645,159600.0
2015-05-05 09:30:00,23.51,23.66,23.46,23.57,501600.0,21.455,21.5918,21.4093,21.5097,501600.0
2015-05-05 09:40:00,23.55,23.6,23.45,23.48,80800.0,21.4915,21.5371,21.4002,21.4276,80800.0
2015-05-05 09:50:00,23.48,23.49,23.36,23.38,151600.0,21.4276,21.4367,21.3181,21.3363,151600.0
2015-05-05 10:00:00,23.39,23.4,23.27,23.4,187600.0,21.3454,21.3546,21.2359,21.3546,187600.0
2015-05-05 10:10:00,23.39,23.39,23.26,23.29,112000.0,21.3454,21.3454,21.2268,21.2542,112000.0
2015-05-05 10:20:00,23.28,23.46,23.26,23.4,100400.0,21.2451,21.4093,21.2268,21.3546,100400.0
2015-05-05 10:30:00,23.4,23.43,23.33,23.36,82400.0,21.3546,21.382,21.2907,21.3181,82400.0
2015-05-05 10:40:00,23.34,23.43,23.29,23.41,45600.0,21.2998,21.382,21.2542,21.3637,45600.0
2015-05-05 10:50:00,23.42,23.42,23.33,23.34,82000.0,21.3728,21.3728,21.2907,21.2998,82000.0
2015-05-05 11:00:00,23.32,23.32,23.12,23.17,338800.0,21.2816,21.2816,21.099,21.1447,338800.0
2015-05-05 11:10:00,23.16,23.24,23.15,23.16,178400.0,21.1356,21.2086,21.1264,21.1356,178400.0
2015-05-05 11:20:00,23.15,23.15,23.08,23.08,64000.0,21.1264,21.1264,21.0625,21.0625,64000.0
2015-05-05 11:30:00,23.07,23.09,23.01,23.06,111200.0,21.0534,21.0717,20.9987,21.0443,111200.0
2015-05-05 11:40:00,23.06,23.13,23.06,23.11,48800.0,21.0443,21.1082,21.0443,21.0899,48800.0
2015-05-05 11:50:00,23.1,23.15,23.07,23.15,54000.0,21.0808,21.1264,21.0534,21.1264,54000.0
2015-05-05 12:00:00,23.15,23.18,23.14,23.18,70800.0,21.1264,21.1538,21.1173,21.1538,70800.0
2015-05-05 12:10:00,23.17,23.23,23.15,23.22,98400.0,21.1447,21.1994,21.1264,21.1903,98400.0
2015-05-05 12:20:00,23.24,23.24,23.18,23.19,57200.0,21.2086,21.2086,21.1538,21.1629,57200.0
2015-05-05 12:30:00,23.18,23.21,23.17,23.17,46000.0,21.1538,21.1812,21.1447,21.1447,46000.0
2015-05-05 12:40:00,23.16,23.19,23.12,23.18,34800.0,21.1356,21.1629,21.099,21.1538,34800.0
2015-05-05 12:50:00,23.18,23.18,23.1,23.1,67600.0,21.1538,21.1538,21.0808,21.0808,67600.0
2015-05-05 13:00:00,23.09,23.1,23.02,23.02,38800.0,21.0717,21.0808,21.0078,21.0078,38800.0
2015-05-05 13:10:00,23.02,23.02,22.93,22.95,155600.0,21.0078,21.0078,20.9257,20.9439,155600.0
2015-05-05 13:20:00,22.96,23.0,22.89,23.0,68400.0,20.953,20.9895,20.8892,20.9895,68400.0
2015-05-05 13:30:00,22.99,23.05,22.96,23.04,50800.0,20.9804,21.0352,20.953,21.026,50800.0
2015-05-05 13:40:00,23.03,23.04,22.98,22.99,32400.0,21.0169,21.026,20.9713,20.9804,32400.0
2015-05-05 13:50:00,23.01,23.03,22.93,22.97,28000.0,20.9987,21.0169,20.9257,20.9622,28000.0
2015-05-05 14:00:00,22.96,22.97,22.9,22.95,34800.0,20.953,20.9622,20.8983,20.9439,34800.0
2015-05-05 14:10:00,22.96,23.02,22.96,23.01,51600.0,20.953,21.0078,20.953,20.9987,51600.0
2015-05-05 14:20:00,23.02,23.04,22.88,22.9,68000.0,21.0078,21.026,20.88,20.8983,68000.0
2015-05-05 14:30:00,22.91,22.97,22.88,22.92,60000.0,20.9074,20.9622,20.88,20.9165,60000.0
2015-05-05 14:40:00,22.92,22.92,22.81,22.81,160800.0,20.9165,20.9165,20.8161,20.8161,160800.0
2015-05-05 14:50:00,22.81,22.84,22.75,22.8,168400.0,20.8161,20.8435,20.7614,20.807,168400.0
2015-05-05 15:00:00,22.81,22.84,22.75,22.76,63200.0,20.8161,20.8435,20.7614,20.7705,63200.0
2015-05-05 15:10:00,22.75,22.85,22.75,22.8,58000.0,20.7614,20.8526,20.7614,20.807,58000.0
2015-05-05 15:20:00,22.77,22.9,22.76,22.87,96400.0,20.7796,20.8983,20.7705,20.8709,96400.0
2015-05-05 15:30:00,22.87,22.95,22.85,22.93,143200.0,20.8709,20.9439,20.8526,20.9257,143200.0
2015-05-05 15:40:00,22.92,22.92,22.81,22.83,183600.0,20.9165,20.9165,20.8161,20.8344,183600.0
2015-05-05 15:50:00,22.82,22.83,22.78,22.8,504000.0,20.8253,20.8344,20.7888,20.807,504000.0
2015-05-06 09:30:00,23.02,23.14,22.84,22.85,507600.0,21.0078,21.1173,20.8435,20.8526,507600.0
2015-05-06 09:40:00,22.84,22.86,22.58,22.62,292800.0,20.8435,20.8618,20.6063,20.6428,292800.0
2015-05-06 09:50:00,22.61,22.65,22.5,22.63,483200.0,20.6336,20.6701,20.5332,20.6519,483200.0
2015-05-06 10:00:00,22.62,22.66,22.42,22.46,165600.0,20.6428,20.6793,20.4602,20.4967,165600.0
2015-05-06 10:10:00,22.46,22.59,22.4,22.56,200400.0,20.4967,20.6154,20.442,20.588,200400.0
2015-05-06 10:20:00,22.56,22.64,22.52,22.61,112800.0,20.588,20.661,20.5515,20.6336,112800.0
2015-05-06 10:30:00,22.64,22.65,22.51,22.59,171600.0,20.661,20.6701,20.5424,20.6154,171600.0
2015-05-06 10:40:00,22.59,22.82,22.59,22.79,278800.0,20.6154,20.8253,20.6154,20.7979,278800.0
2015-05-06 10:50:00,22.79,22.82,22.73,22.77,146800.0,20.7979,20.8253,20.7431,20.7796,146800.0
2015-05-06 11:00:00,22.78,22.8,22.7,22.7,109600.0,20.7888,20.807,20.7158,20.7158,109600.0
2015-05-06 11:10:00,22.7,22.71,22.58,22.6,71600.0,20.7158,20.7249,20.6063,20.6245,71600.0
2015-05-06 11:20:00,22.6,22.66,22.56,22.64,62800.0,20.6245,20.6793,20.588,20.661,62800.0
2015-05-06 11:30:00,22.66,22.66,22.6,22.61,37600.0,20.6793,20.6793,20.6245,20.6336,37600.0
2015-05-06 11:40:00,22.65,22.74,22.65,22.71,83200.0,20.6701,20.7523,20.6701,20.7249,83200.0
2015-05-06 11:50:00,22.7,22.73,22.68,22.68,21200.0,20.7158,20.7431,20.6975,20.6975,21200.0
2015-05-06 12:00:00,22.67,22.67,22.56,22.58,33600.0,20.6884,20.6884,20.588,20.6063,33600.0
2015-05-06 12:10:00,22.59,22.61,22.53,22.56,27600.0,20.6154,20.6336,20.5606,20.588,27600.0
2015-05-06 12:20:00,22.6,22.62,22.54,22.55,30000.0,20.6245,20.6428,20.5697,20.5789,30000.0
2015-05-06 12:30:00,22.55,22.61,22.52,22.6,26000.0,20.5789,20.6336,20.5515,20.6245,26000.0
2015-05-06 12:40:00,22.61,22.61,22.52,22.58,33200.0,20.6336,20.6336,20.5515,20.6063,33200.0
2015-05-06 12:50:00,22.56,22.56,22.46,22.5,191200.0,20.588,20.588,20.4967,20.5332,191200.0
2015-05-06 13:00:00,22.5,22.5,22.44,22.46,53200.0,20.5332,20.5332,20.4785,20.4967,53200.0
2015-05-06 13:10:00,22.45,22.54,22.45,22.54,29600.0,20.4876,20.5697,20.4876,20.5697,29600.0
2015-05-06 13:20:00,22.53,22.56,22.46,22.46,51600.0,20.5606,20.588,20.4967,20.4967,51600.0
2015-05-06 13:30:00,22.45,22.45,22.35,22.41,143200.0,20.4876,20.4876,20.3964,20.4511,143200.0
2015-05-06 13:40:00,22.41,22.43,22.28,22.33,150400.0,20.4511,20.4694,20.3325,20.3781,150400.0
2015-05-06 13:50:00,22.32,22.36,22.28,22.34,110000.0,20.369,20.4055,20.3325,20.3872,110000.0
2015-05-06 14:00:00,22.34,22.38,22.34,22.36,113600.0,20.3872,20.4237,20.3872,20.4055,113600.0
2015-05-06 14:10:00,22.37,22.38,22.3,22.37,48400.0,20.4146,20.4237,20.3507,20.4146,48400.0
2015-05-06 14:20:00,22.36,22.36,22.25,22.33,80400.0,20.4055,20.4055,20.3051,20.3781,80400.0
2015-05-06 14:30:00,22.28,22.3,22.18,22.18,228000.0,20.3325,20.3507,20.2412,20.2412,228000.0
2015-05-06 14:40:00,22.19,22.19,22.1,22.19,231600.0,20.2503,20.2503,20.1682,20.2503,231600.0
2015-05-06 14:50:00,22.19,22.26,22.17,22.24,133600.0,20.2503,20.3142,20.2321,20.296,133600.0
2015-05-06 15:00:00,22.24,22.29,22.23,22.28,141600.0,20.296,20.3416,20.2868,20.3325,141600.0
2015-05-06 15:10:00,22.29,22.29,22.15,22.18,88000.0,20.3416,20.3416,20.2138,20.2412,88000.0
2015-05-06 15:20:00,22.18,22.33,22.18,22.33,71600.0,20.2412,20.3781,20.2412,20.3781,71600.0
2015-05-06 15:30:00,22.34,22.42,22.27,22.4,67200.0,20.3872,20.4602,20.3233,20.442,67200.0
2015-05-06 15:40:00,22.39,22.4,22.32,22.39,149200.0,20.4329,20.442,20.369,20.4329,149200.0
2015-05-06 15:50:00,22.38,22.54,22.36,22.52,355600.0,20.4237,20.5697,20.4055,20.5515,355600.0
2015-05-07 09:30:00,22.48,22.58,22.38,22.48,166000.0,20.515,20.6063,20.4237,20.515,166000.0
2015-05-07 09:40:00,22.48,22.63,22.47,22.56,162400.0,20.515,20.6519,20.5059,20.588,162400.0
2015-05-07 09:50:00,22.62,22.63,22.36,22.4,82000.0,20.6428,20.6519,20.4055,20.442,82000.0
2015-05-07 10:00:00,22.38,22.57,22.35,22.5,163200.0,20.4237,20.5971,20.3964,20.5332,163200.0
2015-05-07 10:10:00,22.5,22.56,22.49,22.52,40000.0,20.5332,20.588,20.5241,20.5515,40000.0
2015-05-07 10:20:00,22.52,22.58,22.44,22.44,118000.0,20.5515,20.6063,20.4785,20.4785,118000.0
2015-05-07 10:30:00,22.45,22.46,22.4,22.43,75200.0,20.4876,20.4967,20.442,20.4694,75200.0
2015-05-07 10:40:00,22.5,22.64,22.5,22.63,60800.0,20.5332,20.661,20.5332,20.6519,60800.0
2015-05-07 10:50:00,22.61,22.71,22.6,22.66,77600.0,20.6336,20.7249,20.6245,20.6793,77600.0
2015-05-07 11:00:00,22.66,22.71,22.61,22.64,33200.0,20.6793,20.7249,20.6336,20.661,33200.0
2015-05-07 11:10:00,22.63,22.73,22.61,22.71,51600.0,20.6519,20.7431,20.6336,20.7249,51600.0
2015-05-07 11:20:00,22.71,22.83,22.7,22.81,105200.0,20.7249,20.8344,20.7158,20.8161,105200.0
2015-05-07 11:30:00,22.83,22.83,22.75,22.75,38400.0,20.8344,20.8344,20.7614,20.7614,38400.0
2015-05-07 11:40:00,22.75,22.83,22.75,22.79,42400.0,20.7614,20.8344,20.7614,20.7979,42400.0
2015-05-07 11:50:00,22.78,22.78,22.72,22.73,57200.0,20.7888,20.7888,20.734,20.7431,57200.0
2015-05-07 12:00:00,22.75,22.78,22.74,22.77,17200.0,20.7614,20.7888,20.7523,20.7796,17200.0
2015-05-07 12:10:00,22.78,22.89,22.78,22.88,62000.0,20.7888,20.8892,20.7888,20.88,62000.0
2015-05-07 12:20:00,22.89,22.91,22.86,22.88,33600.0,20.8892,20.9074,20.8618,20.88,33600.0
2015-05-07 12:30:00,22.9,22.93,22.88,22.91,82800.0,20.8983,20.9257,20.88,20.9074,82800.0
2015-05-07 12:40:00,22.91,22.95,22.89,22.89,50400.0,20.9074,20.9439,20.8892,20.8892,50400.0
2015-05-07 12:50:00,22.9,22.92,22.88,22.9,48800.0,20.8983,20.9165,20.88,20.8983,48800.0
2015-05-07 13:00:00,22.91,22.94,22.86,22.86,60000.0,20.9074,20.9348,20.8618,20.8618,60000.0
2015-05-07 13:10:00,22.88,22.88,22.84,22.84,131200.0,20.88,20.88,20.8435,20.8435,131200.0
2015-05-07 13:20:00,22.84,22.84,22.79,22.83,58000.0,20.8435,20.8435,20.7979,20.8344,58000.0
2015-05-07 13:30:00,22.84,22.87,22.83,22.87,39600.0,20.8435,20.8709,20.8344,20.8709,39600.0
2015-05-07 13:40:00,22.88,22.88,22.84,22.84,3600.0,20.88,20.88,20.8435,20.8435,3600.0
2015-05-07 13:50:00,22.84,22.86,22.81,22.81,29200.0,20.8435,20.8618,20.8161,20.8161,29200.0
2015-05-07 14:00:00,22.83,22.86,22.83,22.85,32000.0,20.8344,20.8618,20.8344,20.8526,32000.0
2015-05-07 14:10:00,22.85,22.88,22.85,22.86,44800.0,20.8526,20.88,20.8526,20.8618,44800.0
2015-05-07 14:20:00,22.86,22.9,22.85,22.9,19200.0,20.8618,20.8983,20.8526,20.8983,19200.0
2015-05-07 14:30:00,22.9,22.9,22.86,22.86,23200.0,20.8983,20.8983,20.8618,20.8618,23200.0
2015-05-07 14:40:00,22.85,22.88,22.84,22.84,16400.0,20.8526,20.88,20.8435,20.8435,16400.0
2015-05-07 14:50:00,22.82,22.86,22.82,22.85,13600.0,20.8253,20.8618,20.8253,20.8526,13600.0
2015-05-07 15:00:00,22.86,22.9,22.86,22.88,64400.0,20.8618,20.8983,20.8618,20.88,64400.0
2015-05-07 15:10:00,22.88,22.89,22.76,22.78,50000.0,20.88,20.8892,20.7705,20.7888,50000.0
2015-05-07 15:20:00,22.79,22.8,22.73,22.78,84400.0,20.7979,20.807,20.7431,20.7888,84400.0
2015-05-07 15:30:00,22.78,22.8,22.77,22.77,41200.0,20.7888,20.807,20.7796,20.7796,41200.0
2015-05-07 15:40:00,22.78,22.78,22.71,22.76,120400.0,20.7888,20.7888,20.7249,20.7705,120400.0
2015-05-07 15:50:00,22.79,22.85,22.77,22.79,188400.0,20.7979,20.8526,20.7796,20.7979,188400.0
2015-05-08 09:30:00,23.42,23.53,23.41,23.44,910800.0,21.3728,21.4732,21.3637,21.3911,910800.0
2015-05-08 09:40:00,23.45,23.62,23.44,23.54,449600.0,21.4002,21.5553,21.3911,21.4823,449600.0
2015-05-08 09:50:00,23.56,23.61,23.54,23.56,227200.0,21.5006,21.5462,21.4823,21.5006,227200.0
2015-05-08 10:00:00,23.57,23.66,23.57,23.64,181200.0,21.5097,21.5918,21.5097,21.5736,181200.0
2015-05-08 10:10:00,23.63,23.67,23.55,23.58,153200.0,21.5645,21.601,21.4915,21.5188,153200.0
2015-05-08 10:20:00,23.58,23.61,23.57,23.6,60800.0,21.5188,21.5462,21.5097,21.5371,60800.0
2015-05-08 10:30:00,23.6,23.63,23.58,23.6,90800.0,21.5371,21.5645,21.5188,21.5371,90800.0
2015-05-08 10:40:00,23.6,23.64,23.59,23.61,76400.0,21.5371,21.5736,21.528,21.5462,76400.0
2015-05-08 10:50:00,23.61,23.63,23.6,23.6,63200.0,21.5462,21.5645,21.5371,21.5371,63200.0
2015-05-08 11:00:00,23.62,23.65,23.61,23.64,70000.0,21.5553,21.5827,21.5462,21.5736,70000.0
2015-05-08 11:10:00,23.64,23.68,23.64,23.68,76000.0,21.5736,21.6101,21.5736,21.6101,76000.0
2015-05-08 11:20:00,23.68,23.69,23.63,23.65,66000.0,21.6101,21.6192,21.5645,21.5827,66000.0
2015-05-08 11:30:00,23.66,23.7,23.65,23.7,64000.0,21.5918,21.6284,21.5827,21.6284,64000.0
2015-05-08 11:40:00,23.69,23.71,23.67,23.7,61200.0,21.6192,21.6375,21.601,21.6284,61200.0
2015-05-08 11:50:00,23.69,23.75,23.69,23.72,349600.0,21.6192,21.674,21.6192,21.6466,349600.0
2015-05-08 12:00:00,23.73,23.74,23.69,23.69,28400.0,21.6557,21.6649,21.6192,21.6192,28400.0
2015-05-08 12:10:00,23.71,23.71,23.68,23.68,20800.0,21.6375,21.6375,21.6101,21.6101,20800.0
2015-05-08 12:20:00,23.68,23.69,23.66,23.68,60400.0,21.6101,21.6192,21.5918,21.6101,60400.0
2015-05-08 12:30:00,23.68,23.69,23.66,23.67,27200.0,21.6101,21.6192,21.5918,21.601,27200.0
2015-05-08 12:40:00,23.67,23.67,23.65,23.67,109600.0,21.601,21.601,21.5827,21.601,109600.0
2015-05-08 12:50:00,23.67,23.68,23.66,23.68,68800.0,21.601,21.6101,21.5918,21.6101,68800.0
2015-05-08 13:00:00,23.68,23.7,23.67,23.69,28000.0,21.6101,21.6284,21.601,21.6192,28000.0
2015-05-08 13:10:00,23.7,23.72,23.67,23.7,49200.0,21.6284,21.6466,21.601,21.6284,49200.0
2015-05-08 13:20:00,23.7,23.71,23.66,23.66,86800.0,21.6284,21.6375,21.5918,21.5918,86800.0
2015-05-08 13:30:00,23.66,23.67,23.63,23.63,63200.0,21.5918,21.601,21.5645,21.5645,63200.0
2015-05-08 13:40:00,23.63,23.65,23.62,23.64,66400.0,21.5645,21.5827,21.5553,21.5736,66400.0
2015-05-08 13:50:00,23.63,23.64,23.61,23.61,22000.0,21.5645,21.5736,21.5462,21.5462,22000.0
2015-05-08 14:00:00,23.62,23.63,23.6,23.6,70000.0,21.5553,21.5645,21.5371,21.5371,70000.0
2015-05-08 14:10:00,23.61,23.63,23.6,23.61,69200.0,21.5462,21.5645,21.5371,21.5462,69200.0
2015-05-08 14:20:00,23.62,23.62,23.59,23.59,21200.0,21.5553,21.5553,21.528,21.528,21200.0
2015-05-08 14:30:00,23.59,23.61,23.58,23.61,58000.0,21.528,21.5462,21.5188,21.5462,58000.0
2015-05-08 14:40:00,23.62,23.67,23.62,23.66,124000.0,21.5553,21.601,21.5553,21.5918,124000.0
2015-05-08 14:50:00,23.63,23.67,23.62,23.64,98800.0,21.5645,21.601,21.5553,21.5736,98800.0
2015-05-08 15:00:00,23.65,23.68,23.64,23.68,75600.0,21.5827,21.6101,21.5736,21.6101,75600.0
2015-05-08 15:10:00,23.68,23.69,23.66,23.66,52800.0,21.6101,21.6192,21.5918,21.5918,52800.0
2015-05-08 15:20:00,23.66,23.68,23.63,23.64,36800.0,21.5918,21.6101,21.5645,21.5736,36800.0
2015-05-08 15:30:00,23.65,23.69,23.65,23.66,150400.0,21.5827,21.6192,21.5827,21.5918,150400.0
2015-05-08 15:40:00,23.66,23.71,23.66,23.69,236800.0,21.5918,21.6375,21.5918,21.6192,236800.0
2015-05-08 15:50:00,23.7,23.73,23.67,23.68,569200.0,21.6284,21.6557,21.601,21.6101,569200.0
2015-05-11 09:30:00,23.63,23.73,23.57,23.69,151200.0,21.5645,21.6557,21.5097,21.6192,151200.0
2015-05-11 09:40:00,23.7,23.75,23.65,23.72,168400.0,21.6284,21.674,21.5827,21.6466,168400.0
2015-05-11 09:50:00,23.72,23.75,23.61,23.69,127600.0,21.6466,21.674,21.5462,21.6192,127600.0
2015-05-11 10:00:00,23.7,23.77,23.7,23.72,42000.0,21.6284,21.6922,21.6284,21.6466,42000.0
2015-05-11 10:10:00,23.72,23.73,23.67,23.67,40000.0,21.6466,21.6557,21.601,21.601,40000.0
2015-05-11 10:20:00,23.67,23.7,23.62,23.62,32400.0,21.601,21.6284,21.5553,21.5553,32400.0
2015-05-11 10:30:00,23.6,23.61,23.52,23.55,101200.0,21.5371,21.5462,21.4641,21.4915,101200.0
2015-05-11 10:40:00,23.55,23.63,23.54,23.62,63200.0,21.4915,21.5645,21.4823,21.5553,63200.0
2015-05-11 10:50:00,23.63,23.68,23.63,23.63,47200.0,21.5645,21.6101,21.5645,21.5645,47200.0
2015-05-11 11:00:00,23.62,23.63,23.56,23.61,60800.0,21.5553,21.5645,21.5006,21.5462,60800.0
2015-05-11 11:10:00,23.64,23.7,23.64,23.65,44000.0,21.5736,21.6284,21.5736,21.5827,44000.0
2015-05-11 11:20:00,23.66,23.67,23.61,23.61,74400.0,21.5918,21.601,21.5462,21.5462,74400.0
2015-05-11 11:30:00,23.63,23.63,23.58,23.62,21600.0,21.5645,21.5645,21.5188,21.5553,21600.0
2015-05-11 11:40:00,23.65,23.66,23.6,23.63,34000.0,21.5827,21.5918,21.5371,21.5645,34000.0
2015-05-11 11:50:00,23.64,23.68,23.64,23.65,6000.0,21.5736,21.6101,21.5736,21.5827,6000.0
2015-05-11 12:00:00,23.66,23.67,23.53,23.53,121600.0,21.5918,21.601,21.4732,21.4732,121600.0
2015-05-11 12:10:00,23.53,23.56,23.5,23.52,53600.0,21.4732,21.5006,21.4458,21.4641,53600.0
2015-05-11 12:20:00,23.52,23.54,23.48,23.54,38000.0,21.4641,21.4823,21.4276,21.4823,38000.0
2015-05-11 12:30:00,23.53,23.57,23.53,23.55,41200.0,21.4732,21.5097,21.4732,21.4915,41200.0
2015-05-11 12:40:00,23.55,23.55,23.5,23.51,12400.0,21.4915,21.4915,21.4458,21.455,12400.0
2015-05-11 12:50:00,23.52,23.56,23.51,23.55,28400.0,21.4641,21.5006,21.455,21.4915,28400.0
2015-05-11 13:00:00,23.53,23.55,23.53,23.55,7600.0,21.4732,21.4915,21.4732,21.4915,7600.0
2015-05-11 13:10:00,23.59,23.61,23.58,23.6,20000.0,21.528,21.5462,21.5188,21.5371,20000.0
2015-05-11 13:20:00,23.59,23.59,23.57,23.59,24800.0,21.528,21.528,21.5097,21.528,24800.0
2015-05-11 13:30:00,23.59,23.59,23.57,23.59,6800.0,21.528,21.528,21.5097,21.528,6800.0
2015-05-11 13:40:00,23.58,23.59,23.53,23.53,36400.0,21.5188,21.528,21.4732,21.4732,36400.0
2015-05-11 13:50:00,23.55,23.56,23.52,23.53,21600.0,21.4915,21.5006,21.4641,21.4732,21600.0
2015-05-11 14:00:00,23.52,23.54,23.48,23.5,58400.0,21.4641,21.4823,21.4276,21.4458,58400.0
2015-05-11 14:10:00,23.49,23.5,23.46,23.46,32800.0,21.4367,21.4458,21.4093,21.4093,32800.0
2015-05-11 14:20:00,23.5,23.51,23.48,23.51,29600.0,21.4458,21.455,21.4276,21.455,29600.0
2015-05-11 14:30:00,23.49,23.5,23.44,23.44,38000.0,21.4367,21.4458,21.3911,21.3911,38000.0
2015-05-11 14:40:00,23.46,23.5,23.46,23.46,68800.0,21.4093,21.4458,21.4093,21.4093,68800.0
2015-05-11 14:50:00,23.46,23.46,23.37,23.38,75600.0,21.4093,21.4093,21.3272,21.3363,75600.0
2015-05-11 15:00:00,23.38,23.4,23.31,23.38,193600.0,21.3363,21.3546,21.2724,21.3363,193600.0
2015-05-11 15:10:00,23.39,23.46,23.38,23.46,60800.0,21.3454,21.4093,21.3363,21.4093,60800.0
2015-05-11 15:20:00,23.47,23.5,23.45,23.45,46800.0,21.4185,21.4458,21.4002,21.4002,46800.0
2015-05-11 15:30:00,23.46,23.47,23.38,23.43,98800.0,21.4093,21.4185,21.3363,21.382,98800.0
2015-05-11 15:40:00,23.43,23.45,23.37,23.39,118800.0,21.382,21.4002,21.3272,21.3454,118800.0
2015-05-11 15:50:00,23.38,23.41,23.33,23.34,203200.0,21.3363,21.3637,21.2907,21.2998,203200.0
2015-05-12 09:30:00,23.0,23.0,22.86,22.94,595600.0,20.9895,20.9895,20.8618,20.9348,595600.0
2015-05-12 09:40:00,22.92,22.92,22.68,22.8,303600.0,20.9165,20.9165,20.6975,20.807,303600.0
2015-05-12 09:50:00,22.78,22.93,22.76,22.83,143200.0,20.7888,20.9257,20.7705,20.8344,143200.0
2015-05-12 10:00:00,22.8,22.88,22.75,22.88,189200.0,20.807,20.88,20.7614,20.88,189200.0
2015-05-12 10:10:00,22.89,22.89,22.75,22.75,78000.0,20.8892,20.8892,20.7614,20.7614,78000.0
2015-05-12 10:20:00,22.76,22.84,22.73,22.82,154000.0,20.7705,20.8435,20.7431,20.8253,154000.0
2015-05-12 10:30:00,22.78,23.06,22.78,23.05,286000.0,20.7888,21.0443,20.7888,21.0352,286000.0
2015-05-12 10:40:00,23.07,23.2,23.06,23.13,360400.0,21.0534,21.1721,21.0443,21.1082,360400.0
2015-05-12 10:50:00,23.13,23.14,23.04,23.06,54800.0,21.1082,21.1173,21.026,21.0443,54800.0
2015-05-12 11:00:00,23.07,23.23,23.06,23.16,113200.0,21.0534,21.1994,21.0443,21.1356,113200.0
2015-05-12 11:10:00,23.19,23.19,23.06,23.09,69600.0,21.1629,21.1629,21.0443,21.0717,69600.0
2015-05-12 11:20:00,23.1,23.16,23.08,23.08,54400.0,21.0808,21.1356,21.0625,21.0625,54400.0
2015-05-12 11:30:00,23.1,23.14,23.08,23.13,28000.0,21.0808,21.1173,21.0625,21.1082,28000.0
2015-05-12 11:40:00,23.1,23.21,23.1,23.17,50800.0,21.0808,21.1812,21.0808,21.1447,50800.0
2015-05-12 11:50:00,23.2,23.21,23.16,23.17,35600.0,21.1721,21.1812,21.1356,21.1447,35600.0
2015-05-12 12:00:00,23.15,23.16,23.03,23.04,38800.0,21.1264,21.1356,21.0169,21.026,38800.0
2015-05-12 12:10:00,23.03,23.08,22.99,23.07,65600.0,21.0169,21.0625,20.9804,21.0534,65600.0
2015-05-12 12:20:00,23.05,23.09,23.05,23.09,42400.0,21.0352,21.0717,21.0352,21.0717,42400.0
2015-05-12 12:30:00,23.08,23.17,23.08,23.17,31200.0,21.0625,21.1447,21.0625,21.1447,31200.0
2015-05-12 12:40:00,23.17,23.19,23.17,23.18,44800.0,21.1447,21.1629,21.1447,21.1538,44800.0
2015-05-12 12:50:00,23.17,23.23,23.17,23.18,81200.0,21.1447,21.1994,21.1447,21.1538,81200.0
2015-05-12 13:00:00,23.19,23.22,23.15,23.22,41600.0,21.1629,21.1903,21.1264,21.1903,41600.0
2015-05-12 13:10:00,23.23,23.3,23.23,23.24,104000.0,21.1994,21.2633,21.1994,21.2086,104000.0
2015-05-12 13:20:00,23.24,23.28,23.24,23.24,24800.0,21.2086,21.2451,21.2086,21.2086,24800.0
2015-05-12 13:30:00,23.24,23.24,23.16,23.18,37600.0,21.2086,21.2086,21.1356,21.1538,37600.0
2015-05-12 13:40:00,23.18,23.19,23.15,23.18,20800.0,21.1538,21.1629,21.1264,21.1538,20800.0
2015-05-12 13:50:00,23.16,23.19,23.12,23.17,38000.0,21.1356,21.1629,21.099,21.1447,38000.0
2015-05-12 14:00:00,23.19,23.23,23.18,23.2,10800.0,21.1629,21.1994,21.1538,21.1721,10800.0
2015-05-12 14:10:00,23.18,23.19,23.14,23.14,33200.0,21.1538,21.1629,21.1173,21.1173,33200.0
2015-05-12 14:20:00,23.16,23.28,23.16,23.28,32800.0,21.1356,21.2451,21.1356,21.2451,32800.0
2015-05-12 14:30:00,23.28,23.35,23.28,23.34,84800.0,21.2451,21.3089,21.2451,21.2998,84800.0
2015-05-12 14:40:00,23.34,23.34,23.27,23.3,51200.0,21.2998,21.2998,21.2359,21.2633,51200.0
2015-05-12 14:50:00,23.31,23.31,23.18,23.18,91200.0,21.2724,21.2724,21.1538,21.1538,91200.0
2015-05-12 15:00:00,23.2,23.24,23.18,23.22,19200.0,21.1721,21.2086,21.1538,21.1903,19200.0
2015-05-12 15:10:00,23.21,23.24,23.18,23.18,14400.0,21.1812,21.2086,21.1538,21.1538,14400.0
2015-05-12 15:20:00,23.22,23.25,23.18,23.2,28800.0,21.1903,21.2177,21.1538,21.1721,28800.0
2015-05-12 15:30:00,23.21,23.26,23.17,23.21,90800.0,21.1812,21.2268,21.1447,21.1812,90800.0
2015-05-12 15:40:00,23.21,23.23,23.14,23.21,236800.0,21.1812,21.1994,21.1173,21.1812,236800.0
2015-05-12 15:50:00,23.2,23.23,23.13,23.13,376800.0,21.1721,21.1994,21.1082,21.1082,376800.0
2015-05-13 09:30:00,23.31,23.55,23.25,23.47,333600.0,21.2724,21.4915,21.2177,21.4185,333600.0
2015-05-13 09:40:00,23.48,23.54,23.46,23.5,272000.0,21.4276,21.4823,21.4093,21.4458,272000.0
2015-05-13 09:50:00,23.53,23.53,23.4,23.41,154800.0,21.4732,21.4732,21.3546,21.3637,154800.0
2015-05-13 10:00:00,23.4,23.43,23.35,23.42,114000.0,21.3546,21.382,21.3089,21.3728,114000.0
2015-05-13 10:10:00,23.41,23.46,23.35,23.36,107600.0,21.3637,21.4093,21.3089,21.3181,107600.0
2015-05-13 10:20:00,23.36,23.43,23.35,23.39,24800.0,21.3181,21.382,21.3089,21.3454,24800.0
2015-05-13 10:30:00,23.39,23.39,23.25,23.26,153200.0,21.3454,21.3454,21.2177,21.2268,153200.0
2015-05-13 10:40:00,23.25,23.3,23.17,23.22,107600.0,21.2177,21.2633,21.1447,21.1903,107600.0
2015-05-13 10:50:00,23.22,23.29,23.15,23.16,91200.0,21.1903,21.2542,21.1264,21.1356,91200.0
2015-05-13 11:00:00,23.15,23.17,23.09,23.17,174000.0,21.1264,21.1447,21.0717,21.1447,174000.0
2015-05-13 11:10:00,23.18,23.23,23.14,23.21,62000.0,21.1538,21.1994,21.1173,21.1812,62000.0
2015-05-13 11:20:00,23.18,23.2,23.15,23.15,24400.0,21.1538,21.1721,21.1264,21.1264,24400.0
2015-05-13 11:30:00,23.16,23.24,23.12,23.21,48000.0,21.1356,21.2086,21.099,21.1812,48000.0
2015-05-13 11:40:00,23.22,23.28,23.22,23.27,47600.0,21.1903,21.2451,21.1903,21.2359,47600.0
2015-05-13 11:50:00,23.25,23.25,23.22,23.22,30000.0,21.2177,21.2177,21.1903,21.1903,30000.0
2015-05-13 12:00:00,23.23,23.27,23.23,23.23,26000.0,21.1994,21.2359,21.1994,21.1994,26000.0
2015-05-13 12:10:00,23.22,23.23,23.21,23.23,9600.0,21.1903,21.1994,21.1812,21.1994,9600.0
2015-05-13 12:20:00,23.23,23.23,23.11,23.15,23200.0,21.1994,21.1994,21.0899,21.1264,23200.0
2015-05-13 12:30:00,23.14,23.22,23.11,23.22,20800.0,21.1173,21.1903,21.0899,21.1903,20800.0
2015-05-13 12:40:00,23.22,23.22,23.18,23.22,9200.0,21.1903,21.1903,21.1538,21.1903,9200.0
2015-05-13 12:50:00,23.23,23.23,23.18,23.21,22800.0,21.1994,21.1994,21.1538,21.1812,22800.0
2015-05-13 13:00:00,23.22,23.33,23.22,23.32,74400.0,21.1903,21.2907,21.1903,21.2816,74400.0
2015-05-13 13:10:00,23.3,23.31,23.28,23.29,21200.0,21.2633,21.2724,21.2451,21.2542,21200.0
2015-05-13 13:20:00,23.23,23.27,23.23,23.27,4000.0,21.1994,21.2359,21.1994,21.2359,4000.0
2015-05-13 13:30:00,23.3,23.31,23.28,23.28,42000.0,21.2633,21.2724,21.2451,21.2451,42000.0
2015-05-13 13:40:00,23.29,23.3,23.25,23.25,18800.0,21.2542,21.2633,21.2177,21.2177,18800.0
2015-05-13 13:50:00,23.25,23.27,23.24,23.25,36800.0,21.2177,21.2359,21.2086,21.2177,36800.0
2015-05-13 14:00:00,23.26,23.27,23.18,23.19,30800.0,21.2268,21.2359,21.1538,21.1629,30800.0
2015-05-13 14:10:00,23.18,23.19,23.12,23.15,48400.0,21.1538,21.1629,21.099,21.1264,48400.0
2015-05-13 14:20:00,23.14,23.17,23.09,23.16,35600.0,21.1173,21.1447,21.0717,21.1356,35600.0
2015-05-13 14:30:00,23.13,23.18,23.1,23.15,34000.0,21.1082,21.1538,21.0808,21.1264,34000.0
2015-05-13 14:40:00,23.14,23.2,23.14,23.17,45600.0,21.1173,21.1721,21.1173,21.1447,45600.0
2015-05-13 14:50:00,23.17,23.17,23.11,23.12,27200.0,21.1447,21.1447,21.0899,21.099,27200.0
2015-05-13 15:00:00,23.13,23.21,23.13,23.21,45600.0,21.1082,21.1812,21.1082,21.1812,45600.0
2015-05-13 15:10:00,23.2,23.2,23.13,23.15,19200.0,21.1721,21.1721,21.1082,21.1264,19200.0
2015-05-13 15:20:00,23.13,23.16,23.08,23.11,73600.0,21.1082,21.1356,21.0625,21.0899,73600.0
2015-05-13 15:30:00,23.12,23.12,23.06,23.06,45600.0,21.099,21.099,21.0443,21.0443,45600.0
2015-05-13 15:40:00,23.07,23.14,23.06,23.14,98800.0,21.0534,21.1173,21.0443,21.1173,98800.0
2015-05-13 15:50:00,23.13,23.17,23.11,23.15,192000.0,21.1082,21.1447,21.0899,21.1264,192000.0
2015-05-14 09:30:00,23.54,23.61,23.51,23.53,492800.0,21.4823,21.5462,21.455,21.4732,492800.0
2015-05-14 09:40:00,23.53,23.55,23.43,23.45,221600.0,21.4732,21.4915,21.382,21.4002,221600.0
2015-05-14 09:50:00,23.47,23.54,23.47,23.49,124800.0,21.4185,21.4823,21.4185,21.4367,124800.0
2015-05-14 10:00:00,23.5,23.6,23.44,23.6,100800.0,21.4458,21.5371,21.3911,21.5371,100800.0
2015-05-14 10:10:00,23.61,23.68,23.61,23.66,215600.0,21.5462,21.6101,21.5462,21.5918,215600.0
2015-05-14 10:20:00,23.66,23.67,23.61,23.62,60000.0,21.5918,21.601,21.5462,21.5553,60000.0
2015-05-14 10:30:00,23.64,23.64,23.59,23.63,69200.0,21.5736,21.5736,21.528,21.5645,69200.0
2015-05-14 10:40:00,23.63,23.64,23.61,23.63,57600.0,21.5645,21.5736,21.5462,21.5645,57600.0
2015-05-14 10:50:00,23.63,23.66,23.63,23.64,36800.0,21.5645,21.5918,21.5645,21.5736,36800.0
2015-05-14 11:00:00,23.64,23.66,23.64,23.65,30000.0,21.5736,21.5918,21.5736,21.5827,30000.0
2015-05-14 11:10:00,23.63,23.63,23.57,23.6,92400.0,21.5645,21.5645,21.5097,21.5371,92400.0
2015-05-14 11:20:00,23.59,23.61,23.59,23.61,20800.0,21.528,21.5462,21.528,21.5462,20800.0
2015-05-14 11:30:00,23.62,23.63,23.59,23.61,70400.0,21.5553,21.5645,21.528,21.5462,70400.0
2015-05-14 11:40:00,23.61,23.63,23.6,23.62,9600.0,21.5462,21.5645,21.5371,21.5553,9600.0
2015-05-14 11:50:00,23.64,23.67,23.64,23.65,29600.0,21.5736,21.601,21.5736,21.5827,29600.0
2015-05-14 12:00:00,23.65,23.67,23.63,23.63,23600.0,21.5827,21.601,21.5645,21.5645,23600.0
2015-05-14 12:10:00,23.63,23.69,23.63,23.68,65600.0,21.5645,21.6192,21.5645,21.6101,65600.0
2015-05-14 12:20:00,23.7,23.74,23.7,23.72,46000.0,21.6284,21.6649,21.6284,21.6466,46000.0
2015-05-14 12:30:00,23.74,23.75,23.7,23.7,76400.0,21.6649,21.674,21.6284,21.6284,76400.0
2015-05-14 12:40:00,23.7,23.71,23.69,23.71,32000.0,21.6284,21.6375,21.6192,21.6375,32000.0
2015-05-14 12:50:00,23.73,23.77,23.72,23.76,42800.0,21.6557,21.6922,21.6466,21.6831,42800.0
2015-05-14 13:00:00,23.76,23.79,23.75,23.77,58800.0,21.6831,21.7105,21.674,21.6922,58800.0
2015-05-14 13:10:00,23.78,23.79,23.75,23.76,17200.0,21.7014,21.7105,21.674,21.6831,17200.0
2015-05-14 13:20:00,23.76,23.83,23.76,23.83,61600.0,21.6831,21.747,21.6831,21.747,61600.0
2015-05-14 13:30:00,23.83,23.86,23.83,23.84,43600.0,21.747,21.7744,21.747,21.7561,43600.0
2015-05-14 13:40:00,23.84,23.85,23.81,23.81,32000.0,21.7561,21.7652,21.7287,21.7287,32000.0
2015-05-14 13:50:00,23.82,23.83,23.81,23.81,38000.0,21.7379,21.747,21.7287,21.7287,38000.0
2015-05-14 14:00:00,23.82,23.82,23.79,23.82,53600.0,21.7379,21.7379,21.7105,21.7379,53600.0
2015-05-14 14:10:00,23.83,23.86,23.82,23.85,43200.0,21.747,21.7744,21.7379,21.7652,43200.0
2015-05-14 14:20:00,23.86,23.86,23.84,23.85,50000.0,21.7744,21.7744,21.7561,21.7652,50000.0
2015-05-14 14:30:00,23.86,23.86,23.81,23.82,80800.0,21.7744,21.7744,21.7287,21.7379,80800.0
2015-05-14 14:40:00,23.82,23.83,23.8,23.8,62000.0,21.7379,21.747,21.7196,21.7196,62000.0
2015-05-14 14:50:00,23.8,23.83,23.8,23.83,36800.0,21.7196,21.747,21.7196,21.747,36800.0
2015-05-14 15:00:00,23.84,23.86,23.82,23.85,65200.0,21.7561,21.7744,21.7379,21.7652,65200.0
2015-05-14 15:10:00,23.85,23.89,23.85,23.86,247600.0,21.7652,21.8017,21.7652,21.7744,247600.0
2015-05-14 15:20:00,23.86,23.88,23.85,23.85,62400.0,21.7744,21.7926,21.7652,21.7652,62400.0
2015-05-14 15:30:00,23.86,23.86,23.82,23.84,100000.0,21.7744,21.7744,21.7379,21.7561,100000.0
2015-05-14 15:40:00,23.83,23.84,23.81,23.84,178000.0,21.747,21.7561,21.7287,21.7561,178000.0
2015-05-14 15:50:00,23.84,23.9,23.84,23.86,413600.0,21.7561,21.8109,21.7561,21.7744,413600.0
2015-05-15 09:30:00,23.9,24.0,23.86,23.9,258400.0,21.8109,21.9021,21.7744,21.8109,258400.0
2015-05-15 09:40:00,23.88,23.93,23.84,23.93,230000.0,21.7926,21.8382,21.7561,21.8382,230000.0
2015-05-15 09:50:00,23.94,23.94,23.85,23.87,115200.0,21.8474,21.8474,21.7652,21.7835,115200.0
2015-05-15 10:00:00,23.87,23.87,23.74,23.83,179600.0,21.7835,21.7835,21.6649,21.747,179600.0
2015-05-15 10:10:00,23.81,23.86,23.78,23.79,21600.0,21.7287,21.7744,21.7014,21.7105,21600.0
2015-05-15 10:20:00,23.78,23.85,23.77,23.82,62400.0,21.7014,21.7652,21.6922,21.7379,62400.0
2015-05-15 10:30:00,23.84,23.86,23.78,23.85,78800.0,21.7561,21.7744,21.7014,21.7652,78800.0
2015-05-15 10:40:00,23.85,23.92,23.84,23.9,94800.0,21.7652,21.8291,21.7561,21.8109,94800.0
2015-05-15 10:50:00,23.91,23.91,23.86,23.89,23600.0,21.82,21.82,21.7744,21.8017,23600.0
2015-05-15 11:00:00,23.9,23.93,23.88,23.93,41200.0,21.8109,21.8382,21.7926,21.8382,41200.0
2015-05-15 11:10:00,23.91,23.91,23.79,23.79,65200.0,21.82,21.82,21.7105,21.7105,65200.0
2015-05-15 11:20:00,23.8,23.84,23.8,23.83,14000.0,21.7196,21.7561,21.7196,21.747,14000.0
2015-05-15 11:30:00,23.81,23.85,23.79,23.79,51600.0,21.7287,21.7652,21.7105,21.7105,51600.0
2015-05-15 11:40:00,23.8,23.83,23.79,23.81,22800.0,21.7196,21.747,21.7105,21.7287,22800.0
2015-05-15 11:50:00,23.8,23.81,23.77,23.81,80800.0,21.7196,21.7287,21.6922,21.7287,80800.0
2015-05-15 12:00:00,23.81,23.83,23.78,23.78,20000.0,21.7287,21.747,21.7014,21.7014,20000.0
2015-05-15 12:10:00,23.79,23.81,23.78,23.8,3600.0,21.7105,21.7287,21.7014,21.7196,3600.0
2015-05-15 12:20:00,23.81,23.84,23.81,23.81,21200.0,21.7287,21.7561,21.7287,21.7287,21200.0
2015-05-15 12:30:00,23.81,23.83,23.81,23.83,6000.0,21.7287,21.747,21.7287,21.747,6000.0
2015-05-15 12:40:00,23.82,23.86,23.81,23.86,20800.0,21.7379,21.7744,21.7287,21.7744,20800.0
2015-05-15 12:50:00,23.85,23.86,23.83,23.85,7600.0,21.7652,21.7744,21.747,21.7652,7600.0
2015-05-15 13:00:00,23.85,23.86,23.83,23.85,17200.0,21.7652,21.7744,21.747,21.7652,17200.0
2015-05-15 13:10:00,23.85,23.85,23.81,23.82,21600.0,21.7652,21.7652,21.7287,21.7379,21600.0
2015-05-15 13:20:00,23.83,23.83,23.81,23.82,6000.0,21.747,21.747,21.7287,21.7379,6000.0
2015-05-15 13:30:00,23.82,23.83,23.82,23.82,12000.0,21.7379,21.747,21.7379,21.7379,12000.0
2015-05-15 13:40:00,23.83,23.84,23.82,23.82,7200.0,21.747,21.7561,21.7379,21.7379,7200.0
2015-05-15 13:50:00,23.83,23.83,23.82,23.82,3200.0,21.747,21.747,21.7379,21.7379,3200.0
2015-05-15 14:00:00,23.82,23.83,23.79,23.8,8000.0,21.7379,21.747,21.7105,21.7196,8000.0
2015-05-15 14:10:00,23.81,23.83,23.81,23.83,12800.0,21.7287,21.747,21.7287,21.747,12800.0
2015-05-15 14:20:00,23.82,23.85,23.82,23.85,4000.0,21.7379,21.7652,21.7379,21.7652,4000.0
2015-05-15 14:30:00,23.84,23.89,23.84,23.89,54400.0,21.7561,21.8017,21.7561,21.8017,54400.0
2015-05-15 14:40:00,23.89,23.91,23.89,23.89,32000.0,21.8017,21.82,21.8017,21.8017,32000.0
2015-05-15 14:50:00,23.88,23.92,23.88,23.91,44000.0,21.7926,21.8291,21.7926,21.82,44000.0
2015-05-15 15:00:00,23.9,23.93,23.9,23.92,15600.0,21.8109,21.8382,21.8109,21.8291,15600.0
2015-05-15 15:10:00,23.91,23.91,23.88,23.88,9200.0,21.82,21.82,21.7926,21.7926,9200.0
2015-05-15 15:20:00,23.88,23.9,23.87,23.87,45600.0,21.7926,21.8109,21.7835,21.7835,45600.0
2015-05-15 15:30:00,23.87,23.9,23.87,23.89,58800.0,21.7835,21.8109,21.7835,21.8017,58800.0
2015-05-15 15:40:00,23.9,23.91,23.89,23.9,48000.0,21.8109,21.82,21.8017,21.8109,48000.0
2015-05-15 15:50:00,23.91,23.95,23.9,23.95,243600.0,21.82,21.8565,21.8109,21.8565,243600.0
2015-05-18 09:30:00,23.87,23.96,23.86,23.94,115200.0,21.7835,21.8656,21.7744,21.8474,115200.0
2015-05-18 09:40:00,23.93,23.95,23.9,23.95,68400.0,21.8382,21.8565,21.8109,21.8565,68400.0
2015-05-18 09:50:00,23.95,24.0,23.93,23.97,121600.0,21.8565,21.9021,21.8382,21.8747,121600.0
2015-05-18 10:00:00,23.98,23.99,23.9,23.92,62800.0,21.8839,21.893,21.8109,21.8291,62800.0
2015-05-18 10:10:00,23.92,23.92,23.88,23.9,42000.0,21.8291,21.8291,21.7926,21.8109,42000.0
2015-05-18 10:20:00,23.89,23.93,23.88,23.92,34800.0,21.8017,21.8382,21.7926,21.8291,34800.0
2015-05-18 10:30:00,23.93,23.98,23.93,23.95,39600.0,21.8382,21.8839,21.8382,21.8565,39600.0
2015-05-18 10:40:00,23.95,23.96,23.93,23.94,46400.0,21.8565,21.8656,21.8382,21.8474,46400.0
2015-05-18 10:50:00,23.93,23.95,23.9,23.93,27200.0,21.8382,21.8565,21.8109,21.8382,27200.0
2015-05-18 11:00:00,23.93,23.98,23.93,23.98,16800.0,21.8382,21.8839,21.8382,21.8839,16800.0
2015-05-18 11:10:00,23.99,24.04,23.97,24.03,93200.0,21.893,21.9386,21.8747,21.9295,93200.0
2015-05-18 11:20:00,24.03,24.06,24.02,24.05,36400.0,21.9295,21.9569,21.9204,21.9478,36400.0
2015-05-18 11:30:00,24.06,24.12,24.06,24.11,67200.0,21.9569,22.0116,21.9569,22.0025,67200.0
2015-05-18 11:40:00,24.12,24.13,24.08,24.08,96800.0,22.0116,22.0208,21.9751,21.9751,96800.0
2015-05-18 11:50:00,24.09,24.09,24.07,24.09,51200.0,21.9843,21.9843,21.966,21.9843,51200.0
2015-05-18 12:00:00,24.1,24.11,24.1,24.11,30000.0,21.9934,22.0025,21.9934,22.0025,30000.0
2015-05-18 12:10:00,24.11,24.13,24.07,24.07,31200.0,22.0025,22.0208,21.966,21.966,31200.0
2015-05-18 12:20:00,24.08,24.1,24.08,24.09,17200.0,21.9751,21.9934,21.9751,21.9843,17200.0
2015-05-18 12:30:00,24.1,24.1,24.07,24.09,22000.0,21.9934,21.9934,21.966,21.9843,22000.0
2015-05-18 12:40:00,24.1,24.1,24.09,24.1,2800.0,21.9934,21.9934,21.9843,21.9934,2800.0
2015-05-18 12:50:00,24.1,24.11,24.08,24.09,53600.0,21.9934,22.0025,21.9751,21.9843,53600.0
2015-05-18 13:00:00,24.11,24.11,24.1,24.11,18000.0,22.0025,22.0025,21.9934,22.0025,18000.0
2015-05-18 13:10:00,24.12,24.13,24.11,24.12,39200.0,22.0116,22.0208,22.0025,22.0116,39200.0
2015-05-18 13:20:00,24.12,24.14,24.11,24.12,39600.0,22.0116,22.0299,22.0025,22.0116,39600.0
2015-05-18 13:30:00,24.12,24.16,24.12,24.15,32000.0,22.0116,22.0481,22.0116,22.039,32000.0
2015-05-18 13:40:00,24.15,24.16,24.14,24.16,53200.0,22.039,22.0481,22.0299,22.0481,53200.0
2015-05-18 13:50:00,24.16,24.2,24.16,24.18,66400.0,22.0481,22.0846,22.0481,22.0664,66400.0
2015-05-18 14:00:00,24.19,24.23,24.18,24.18,74800.0,22.0755,22.112,22.0664,22.0664,74800.0
2015-05-18 14:10:00,24.18,24.2,24.18,24.19,27200.0,22.0664,22.0846,22.0664,22.0755,27200.0
2015-05-18 14:20:00,24.16,24.18,24.16,24.17,17600.0,22.0481,22.0664,22.0481,22.0573,17600.0
2015-05-18 14:30:00,24.17,24.19,24.17,24.19,48400.0,22.0573,22.0755,22.0573,22.0755,48400.0
2015-05-18 14:40:00,24.19,24.21,24.18,24.2,18400.0,22.0755,22.0938,22.0664,22.0846,18400.0
2015-05-18 14:50:00,24.2,24.21,24.2,24.21,26400.0,22.0846,22.0938,22.0846,22.0938,26400.0
2015-05-18 15:00:00,24.21,24.23,24.21,24.23,33200.0,22.0938,22.112,22.0938,22.112,33200.0
2015-05-18 15:10:00,24.23,24.25,24.22,24.25,35200.0,22.112,22.1303,22.1029,22.1303,35200.0
2015-05-18 15:20:00,24.24,24.27,24.22,24.22,110000.0,22.1211,22.1485,22.1029,22.1029,110000.0
2015-05-18 15:30:00,24.21,24.23,24.2,24.2,45200.0,22.0938,22.112,22.0846,22.0846,45200.0
2015-05-18 15:40:00,24.23,24.23,24.19,24.2,110400.0,22.112,22.112,22.0755,22.0846,110400.0
2015-05-18 15:50:00,24.19,24.2,24.15,24.16,109200.0,22.0755,22.0846,22.039,22.0481,109200.0
2015-05-19 09:30:00,24.23,24.25,24.08,24.11,495600.0,22.112,22.1303,21.9751,22.0025,495600.0
2015-05-19 09:40:00,24.12,24.19,24.06,24.15,187200.0,22.0116,22.0755,21.9569,22.039,187200.0
2015-05-19 09:50:00,24.13,24.18,24.13,24.16,91200.0,22.0208,22.0664,22.0208,22.0481,91200.0
2015-05-19 10:00:00,24.16,24.2,24.09,24.11,79600.0,22.0481,22.0846,21.9843,22.0025,79600.0
2015-05-19 10:10:00,24.13,24.17,24.09,24.17,84400.0,22.0208,22.0573,21.9843,22.0573,84400.0
2015-05-19 10:20:00,24.17,24.19,24.11,24.19,26400.0,22.0573,22.0755,22.0025,22.0755,26400.0
2015-05-19 10:30:00,24.2,24.23,24.19,24.23,60000.0,22.0846,22.112,22.0755,22.112,60000.0
2015-05-19 10:40:00,24.22,24.23,24.21,24.21,61600.0,22.1029,22.112,22.0938,22.0938,61600.0
2015-05-19 10:50:00,24.21,24.21,24.14,24.15,50800.0,22.0938,22.0938,22.0299,22.039,50800.0
2015-05-19 11:00:00,24.16,24.18,24.11,24.12,97200.0,22.0481,22.0664,22.0025,22.0116,97200.0
2015-05-19 11:10:00,24.12,24.18,24.11,24.18,48000.0,22.0116,22.0664,22.0025,22.0664,48000.0
2015-05-19 11:20:00,24.19,24.22,24.18,24.21,42000.0,22.0755,22.1029,22.0664,22.0938,42000.0
2015-05-19 11:30:00,24.22,24.24,24.19,24.21,54800.0,22.1029,22.1211,22.0755,22.0938,54800.0
2015-05-19 11:40:00,24.18,24.2,24.18,24.19,4400.0,22.0664,22.0846,22.0664,22.0755,4400.0
2015-05-19 11:50:00,24.2,24.2,24.17,24.2,12400.0,22.0846,22.0846,22.0573,22.0846,12400.0
2015-05-19 12:00:00,24.2,24.23,24.2,24.2,7200.0,22.0846,22.112,22.0846,22.0846,7200.0
2015-05-19 12:10:00,24.2,24.21,24.18,24.18,5200.0,22.0846,22.0938,22.0664,22.0664,5200.0
2015-05-19 12:20:00,24.19,24.19,24.17,24.18,5600.0,22.0755,22.0755,22.0573,22.0664,5600.0
2015-05-19 12:30:00,24.17,24.2,24.17,24.2,9600.0,22.0573,22.0846,22.0573,22.0846,9600.0
2015-05-19 12:40:00,24.18,24.22,24.18,24.22,2000.0,22.0664,22.1029,22.0664,22.1029,2000.0
2015-05-19 12:50:00,24.23,24.23,24.2,24.2,11600.0,22.112,22.112,22.0846,22.0846,11600.0
2015-05-19 13:00:00,24.19,24.21,24.18,24.2,17600.0,22.0755,22.0938,22.0664,22.0846,17600.0
2015-05-19 13:10:00,24.22,24.22,24.2,24.21,2800.0,22.1029,22.1029,22.0846,22.0938,2800.0
2015-05-19 13:20:00,24.21,24.22,24.21,24.22,5600.0,22.0938,22.1029,22.0938,22.1029,5600.0
2015-05-19 13:30:00,24.24,24.3,24.24,24.29,100000.0,22.1211,22.1759,22.1211,22.1668,100000.0
2015-05-19 13:40:00,24.28,24.32,24.28,24.3,77200.0,22.1577,22.1942,22.1577,22.1759,77200.0
2015-05-19 13:50:00,24.31,24.32,24.28,24.28,46800.0,22.185,22.1942,22.1577,22.1577,46800.0
2015-05-19 14:00:00,24.28,24.29,24.25,24.25,24000.0,22.1577,22.1668,22.1303,22.1303,24000.0
2015-05-19 14:10:00,24.26,24.26,24.25,24.26,19600.0,22.1394,22.1394,22.1303,22.1394,19600.0
2015-05-19 14:20:00,24.26,24.27,24.26,24.26,20400.0,22.1394,22.1485,22.1394,22.1394,20400.0
2015-05-19 14:30:00,24.25,24.25,24.11,24.14,110400.0,22.1303,22.1303,22.0025,22.0299,110400.0
2015-05-19 14:40:00,24.14,24.18,24.14,24.17,23600.0,22.0299,22.0664,22.0299,22.0573,23600.0
2015-05-19 14:50:00,24.16,24.19,24.16,24.19,11600.0,22.0481,22.0755,22.0481,22.0755,11600.0
2015-05-19 15:00:00,24.18,24.18,24.1,24.1,34000.0,22.0664,22.0664,21.9934,21.9934,34000.0
2015-05-19 15:10:00,24.08,24.09,24.02,24.08,92400.0,21.9751,21.9843,21.9204,21.9751,92400.0
2015-05-19 15:20:00,24.06,24.07,24.03,24.05,41600.0,21.9569,21.966,21.9295,21.9478,41600.0
2015-05-19 15:30:00,24.07,24.13,24.06,24.1,16000.0,21.966,22.0208,21.9569,21.9934,16000.0
2015-05-19 15:40:00,24.09,24.12,24.07,24.11,26000.0,21.9843,22.0116,21.966,22.0025,26000.0
2015-05-19 15:50:00,24.11,24.17,24.08,24.13,230000.0,22.0025,22.0573,21.9751,22.0208,230000.0
2015-05-20 09:30:00,24.19,24.19,23.97,24.03,249200.0,22.0755,22.0755,21.8747,21.9295,249200.0
2015-05-20 09:40:00,24.01,24.02,23.94,24.0,134800.0,21.9113,21.9204,21.8474,21.9021,134800.0
2015-05-20 09:50:00,24.01,24.04,23.98,23.98,72000.0,21.9113,21.9386,21.8839,21.8839,72000.0
2015-05-20 10:00:00,23.99,24.11,23.96,24.11,112800.0,21.893,22.0025,21.8656,22.0025,112800.0
2015-05-20 10:10:00,24.08,24.14,24.08,24.13,49600.0,21.9751,22.0299,21.9751,22.0208,49600.0
2015-05-20 10:20:00,24.14,24.14,24.1,24.11,42400.0,22.0299,22.0299,21.9934,22.0025,42400.0
2015-05-20 10:30:00,24.11,24.19,24.11,24.19,47200.0,22.0025,22.0755,22.0025,22.0755,47200.0
2015-05-20 10:40:00,24.18,24.18,24.15,24.15,61600.0,22.0664,22.0664,22.039,22.039,61600.0
2015-05-20 10:50:00,24.15,24.18,24.13,24.14,28800.0,22.039,22.0664,22.0208,22.0299,28800.0
2015-05-20 11:00:00,24.14,24.15,24.1,24.12,48000.0,22.0299,22.039,21.9934,22.0116,48000.0
2015-05-20 11:10:00,24.15,24.15,24.12,24.14,16800.0,22.039,22.039,22.0116,22.0299,16800.0
2015-05-20 11:20:00,24.15,24.16,24.11,24.11,23200.0,22.039,22.0481,22.0025,22.0025,23200.0
2015-05-20 11:30:00,24.12,24.12,24.06,24.07,58400.0,22.0116,22.0116,21.9569,21.966,58400.0
2015-05-20 11:40:00,24.07,24.09,24.04,24.04,63200.0,21.966,21.9843,21.9386,21.9386,63200.0
2015-05-20 11:50:00,24.03,24.08,24.02,24.08,63200.0,21.9295,21.9751,21.9204,21.9751,63200.0
2015-05-20 12:00:00,24.05,24.1,24.05,24.1,64000.0,21.9478,21.9934,21.9478,21.9934,64000.0
2015-05-20 12:10:00,24.1,24.12,24.09,24.11,47600.0,21.9934,22.0116,21.9843,22.0025,47600.0
2015-05-20 12:20:00,24.11,24.15,24.11,24.13,23600.0,22.0025,22.039,22.0025,22.0208,23600.0
2015-05-20 12:30:00,24.13,24.13,24.1,24.11,37200.0,22.0208,22.0208,21.9934,22.0025,37200.0
2015-05-20 12:40:00,24.1,24.11,24.09,24.09,7200.0,21.9934,22.0025,21.9843,21.9843,7200.0
2015-05-20 12:50:00,24.1,24.12,24.1,24.11,36400.0,21.9934,22.0116,21.9934,22.0025,36400.0
2015-05-20 13:00:00,24.11,24.11,24.06,24.06,74400.0,22.0025,22.0025,21.9569,21.9569,74400.0
2015-05-20 13:10:00,24.06,24.09,24.06,24.09,64800.0,21.9569,21.9843,21.9569,21.9843,64800.0
2015-05-20 13:20:00,24.08,24.08,24.08,24.08,2800.0,21.9751,21.9751,21.9751,21.9751,2800.0
2015-05-20 13:30:00,24.1,24.1,24.08,24.08,32000.0,21.9934,21.9934,21.9751,21.9751,32000.0
2015-05-20 13:40:00,24.06,24.06,24.04,24.06,26400.0,21.9569,21.9569,21.9386,21.9569,26400.0
2015-05-20 13:50:00,24.06,24.1,24.06,24.09,41200.0,21.9569,21.9934,21.9569,21.9843,41200.0
2015-05-20 14:00:00,24.09,24.24,24.07,24.11,312800.0,21.9843,22.1211,21.966,22.0025,312800.0
2015-05-20 14:10:00,24.13,24.26,24.11,24.25,188000.0,22.0208,22.1394,22.0025,22.1303,188000.0
2015-05-20 14:20:00,24.25,24.38,24.23,24.36,118000.0,22.1303,22.2489,22.112,22.2307,118000.0
2015-05-20 14:30:00,24.37,24.39,24.3,24.3,193200.0,22.2398,22.258,22.1759,22.1759,193200.0
2015-05-20 14:40:00,24.3,24.34,24.24,24.25,83600.0,22.1759,22.2124,22.1211,22.1303,83600.0
2015-05-20 14:50:00,24.23,24.27,24.23,24.27,90800.0,22.112,22.1485,22.112,22.1485,90800.0
2015-05-20 15:00:00,24.28,24.29,24.22,24.28,62800.0,22.1577,22.1668,22.1029,22.1577,62800.0
2015-05-20 15:10:00,24.27,24.27,24.08,24.09,84800.0,22.1485,22.1485,21.9751,21.9843,84800.0
2015-05-20 15:20:00,24.1,24.15,24.03,24.15,142400.0,21.9934,22.039,21.9295,22.039,142400.0
2015-05-20 15:30:00,24.13,24.14,24.09,24.09,40800.0,22.0208,22.0299,21.9843,21.9843,40800.0
2015-05-20 15:40:00,24.09,24.16,24.09,24.16,47200.0,21.9843,22.0481,21.9843,22.0481,47200.0
2015-05-20 15:50:00,24.16,24.16,24.07,24.07,135600.0,22.0481,22.0481,21.966,21.966,135600.0
2015-05-21 09:30:00,24.02,24.08,23.96,24.06,94800.0,21.9204,21.9751,21.8656,21.9569,94800.0
2015-05-21 09:40:00,24.06,24.11,24.04,24.04,135200.0,21.9569,22.0025,21.9386,21.9386,135200.0
2015-05-21 09:50:00,24.05,24.1,24.03,24.07,83200.0,21.9478,21.9934,21.9295,21.966,83200.0
2015-05-21 10:00:00,24.07,24.23,24.06,24.2,86800.0,21.966,22.112,21.9569,22.0846,86800.0
2015-05-21 10:10:00,24.2,24.2,24.16,24.17,17600.0,22.0846,22.0846,22.0481,22.0573,17600.0
2015-05-21 10:20:00,24.18,24.22,24.18,24.2,33600.0,22.0664,22.1029,22.0664,22.0846,33600.0
2015-05-21 10:30:00,24.2,24.21,24.18,24.19,49600.0,22.0846,22.0938,22.0664,22.0755,49600.0
2015-05-21 10:40:00,24.2,24.22,24.19,24.2,10400.0,22.0846,22.1029,22.0755,22.0846,10400.0
2015-05-21 10:50:00,24.22,24.24,24.18,24.2,71200.0,22.1029,22.1211,22.0664,22.0846,71200.0
2015-05-21 11:00:00,24.22,24.27,24.22,24.25,42000.0,22.1029,22.1485,22.1029,22.1303,42000.0
2015-05-21 11:10:00,24.26,24.28,24.25,24.25,35200.0,22.1394,22.1577,22.1303,22.1303,35200.0
2015-05-21 11:20:00,24.24,24.31,24.24,24.31,95600.0,22.1211,22.185,22.1211,22.185,95600.0
2015-05-21 11:30:00,24.31,24.33,24.27,24.29,94800.0,22.185,22.2033,22.1485,22.1668,94800.0
2015-05-21 11:40:00,24.28,24.28,24.25,24.27,31200.0,22.1577,22.1577,22.1303,22.1485,31200.0
2015-05-21 11:50:00,24.25,24.28,24.25,24.28,37200.0,22.1303,22.1577,22.1303,22.1577,37200.0
2015-05-21 12:00:00,24.27,24.29,24.25,24.29,70000.0,22.1485,22.1668,22.1303,22.1668,70000.0
2015-05-21 12:10:00,24.28,24.29,24.26,24.29,17200.0,22.1577,22.1668,22.1394,22.1668,17200.0
2015-05-21 12:20:00,24.29,24.31,24.29,24.31,18400.0,22.1668,22.185,22.1668,22.185,18400.0
2015-05-21 12:30:00,24.32,24.34,24.32,24.32,16800.0,22.1942,22.2124,22.1942,22.1942,16800.0
2015-05-21 12:40:00,24.29,24.3,24.29,24.29,16400.0,22.1668,22.1759,22.1668,22.1668,16400.0
2015-05-21 12:50:00,24.27,24.28,24.27,24.28,8800.0,22.1485,22.1577,22.1485,22.1577,8800.0
2015-05-21 13:00:00,24.29,24.3,24.29,24.3,13600.0,22.1668,22.1759,22.1668,22.1759,13600.0
2015-05-21 13:10:00,24.3,24.31,24.29,24.29,14400.0,22.1759,22.185,22.1668,22.1668,14400.0
2015-05-21 13:20:00,24.29,24.29,24.25,24.26,34400.0,22.1668,22.1668,22.1303,22.1394,34400.0
2015-05-21 13:30:00,24.26,24.29,24.25,24.27,15200.0,22.1394,22.1668,22.1303,22.1485,15200.0
2015-05-21 13:40:00,24.25,24.25,24.2,24.21,24800.0,22.1303,22.1303,22.0846,22.0938,24800.0
2015-05-21 13:50:00,24.21,24.22,24.18,24.2,60000.0,22.0938,22.1029,22.0664,22.0846,60000.0
2015-05-21 14:00:00,24.18,24.23,24.18,24.23,5600.0,22.0664,22.112,22.0664,22.112,5600.0
2015-05-21 14:10:00,24.22,24.24,24.22,24.24,25200.0,22.1029,22.1211,22.1029,22.1211,25200.0
2015-05-21 14:20:00,24.25,24.27,24.24,24.27,46800.0,22.1303,22.1485,22.1211,22.1485,46800.0
2015-05-21 14:30:00,24.28,24.32,24.26,24.31,18000.0,22.1577,22.1942,22.1394,22.185,18000.0
2015-05-21 14:40:00,24.29,24.31,24.29,24.31,15600.0,22.1668,22.185,22.1668,22.185,15600.0
2015-05-21 14:50:00,24.3,24.3,24.27,24.29,44400.0,22.1759,22.1759,22.1485,22.1668,44400.0
2015-05-21 15:00:00,24.29,24.3,24.25,24.25,30400.0,22.1668,22.1759,22.1303,22.1303,30400.0
2015-05-21 15:10:00,24.26,24.26,24.21,24.21,40400.0,22.1394,22.1394,22.0938,22.0938,40400.0
2015-05-21 15:20:00,24.21,24.25,24.21,24.25,32800.0,22.0938,22.1303,22.0938,22.1303,32800.0
2015-05-21 15:30:00,24.25,24.3,24.25,24.29,84400.0,22.1303,22.1759,22.1303,22.1668,84400.0
2015-05-21 15:40:00,24.31,24.38,24.31,24.32,260400.0,22.185,22.2489,22.185,22.1942,260400.0
2015-05-21 15:50:00,24.3,24.3,24.24,24.26,75200.0,22.1759,22.1759,22.1211,22.1394,75200.0
2015-05-22 09:30:00,24.14,24.22,24.09,24.21,194800.0,22.0299,22.1029,21.9843,22.0938,194800.0
2015-05-22 09:40:00,24.22,24.23,24.18,24.21,53200.0,22.1029,22.112,22.0664,22.0938,53200.0
2015-05-22 09:50:00,24.2,24.23,24.18,24.21,294000.0,22.0846,22.112,22.0664,22.0938,294000.0
2015-05-22 10:00:00,24.22,24.26,24.2,24.23,30400.0,22.1029,22.1394,22.0846,22.112,30400.0
2015-05-22 10:10:00,24.23,24.25,24.21,24.22,58400.0,22.112,22.1303,22.0938,22.1029,58400.0
2015-05-22 10:20:00,24.23,24.23,24.18,24.2,87600.0,22.112,22.112,22.0664,22.0846,87600.0
2015-05-22 10:30:00,24.2,24.25,24.19,24.24,41200.0,22.0846,22.1303,22.0755,22.1211,41200.0
2015-05-22 10:40:00,24.25,24.27,24.23,24.23,20800.0,22.1303,22.1485,22.112,22.112,20800.0
2015-05-22 10:50:00,24.23,24.25,24.2,24.25,30400.0,22.112,22.1303,22.0846,22.1303,30400.0
2015-05-22 11:00:00,24.25,24.25,24.17,24.19,58800.0,22.1303,22.1303,22.0573,22.0755,58800.0
2015-05-22 11:10:00,24.19,24.19,24.11,24.15,136400.0,22.0755,22.0755,22.0025,22.039,136400.0
2015-05-22 11:20:00,24.15,24.15,24.12,24.15,35600.0,22.039,22.039,22.0116,22.039,35600.0
2015-05-22 11:30:00,24.15,24.15,24.09,24.12,48400.0,22.039,22.039,21.9843,22.0116,48400.0
2015-05-22 11:40:00,24.11,24.15,24.11,24.11,38000.0,22.0025,22.039,22.0025,22.0025,38000.0
2015-05-22 11:50:00,24.15,24.16,24.14,24.16,26800.0,22.039,22.0481,22.0299,22.0481,26800.0
2015-05-22 12:00:00,24.17,24.17,24.14,24.16,30400.0,22.0573,22.0573,22.0299,22.0481,30400.0
2015-05-22 12:10:00,24.16,24.18,24.15,24.15,9200.0,22.0481,22.0664,22.039,22.039,9200.0
2015-05-22 12:20:00,24.16,24.18,24.15,24.18,15200.0,22.0481,22.0664,22.039,22.0664,15200.0
2015-05-22 12:30:00,24.18,24.21,24.18,24.21,22000.0,22.0664,22.0938,22.0664,22.0938,22000.0
2015-05-22 12:40:00,24.21,24.21,24.19,24.19,62000.0,22.0938,22.0938,22.0755,22.0755,62000.0
2015-05-22 12:50:00,24.2,24.21,24.18,24.21,16400.0,22.0846,22.0938,22.0664,22.0938,16400.0
2015-05-22 13:00:00,24.2,24.31,24.15,24.28,200400.0,22.0846,22.185,22.039,22.1577,200400.0
2015-05-22 13:10:00,24.27,24.28,24.22,24.22,77600.0,22.1485,22.1577,22.1029,22.1029,77600.0
2015-05-22 13:20:00,24.23,24.26,24.22,24.25,142000.0,22.112,22.1394,22.1029,22.1303,142000.0
2015-05-22 13:30:00,24.26,24.26,24.23,24.24,8800.0,22.1394,22.1394,22.112,22.1211,8800.0
2015-05-22 13:40:00,24.25,24.27,24.25,24.26,17600.0,22.1303,22.1485,22.1303,22.1394,17600.0
2015-05-22 13:50:00,24.28,24.28,24.23,24.24,20400.0,22.1577,22.1577,22.112,22.1211,20400.0
2015-05-22 14:00:00,24.24,24.24,24.17,24.2,18400.0,22.1211,22.1211,22.0573,22.0846,18400.0
2015-05-22 14:10:00,24.22,24.23,24.21,24.21,8000.0,22.1029,22.112,22.0938,22.0938,8000.0
2015-05-22 14:20:00,24.24,24.24,24.22,24.24,4400.0,22.1211,22.1211,22.1029,22.1211,4400.0
2015-05-22 14:30:00,24.24,24.24,24.21,24.21,23600.0,22.1211,22.1211,22.0938,22.0938,23600.0
2015-05-22 14:40:00,24.21,24.23,24.21,24.22,5200.0,22.0938,22.112,22.0938,22.1029,5200.0
2015-05-22 14:50:00,24.22,24.23,24.21,24.21,9600.0,22.1029,22.112,22.0938,22.0938,9600.0
2015-05-22 15:00:00,24.2,24.24,24.2,24.24,20000.0,22.0846,22.1211,22.0846,22.1211,20000.0
2015-05-22 15:10:00,24.24,24.25,24.23,24.25,5600.0,22.1211,22.1303,22.112,22.1303,5600.0
2015-05-22 15:20:00,24.25,24.27,24.25,24.25,13200.0,22.1303,22.1485,22.1303,22.1303,13200.0
2015-05-22 15:30:00,24.24,24.25,24.2,24.21,46400.0,22.1211,22.1303,22.0846,22.0938,46400.0
2015-05-22 15:40:00,24.24,24.24,24.17,24.18,23600.0,22.1211,22.1211,22.0573,22.0664,23600.0
2015-05-22 15:50:00,24.15,24.16,24.09,24.11,373600.0,22.039,22.0481,21.9843,22.0025,373600.0
2015-05-26 09:30:00,23.92,23.95,23.73,23.79,377200.0,21.8291,21.8565,21.6557,21.7105,377200.0
2015-05-26 09:40:00,23.78,23.8,23.68,23.68,253600.0,21.7014,21.7196,21.6101,21.6101,253600.0
2015-05-26 09:50:00,23.66,23.67,23.6,23.64,187200.0,21.5918,21.601,21.5371,21.5736,187200.0
2015-05-26 10:00:00,23.65,23.67,23.58,23.6,272400.0,21.5827,21.601,21.5188,21.5371,272400.0
2015-05-26 10:10:00,23.59,23.59,23.46,23.48,248000.0,21.528,21.528,21.4093,21.4276,248000.0
2015-05-26 10:20:00,23.48,23.55,23.47,23.54,128000.0,21.4276,21.4915,21.4185,21.4823,128000.0
2015-05-26 10:30:00,23.54,23.54,23.42,23.46,162800.0,21.4823,21.4823,21.3728,21.4093,162800.0
2015-05-26 10:40:00,23.46,23.5,23.45,23.5,120800.0,21.4093,21.4458,21.4002,21.4458,120800.0
2015-05-26 10:50:00,23.49,23.49,23.39,23.41,124400.0,21.4367,21.4367,21.3454,21.3637,124400.0
2015-05-26 11:00:00,23.42,23.43,23.33,23.38,168000.0,21.3728,21.382,21.2907,21.3363,168000.0
2015-05-26 11:10:00,23.37,23.38,23.32,23.32,161600.0,21.3272,21.3363,21.2816,21.2816,161600.0
2015-05-26 11:20:00,23.32,23.45,23.31,23.44,202400.0,21.2816,21.4002,21.2724,21.3911,202400.0
2015-05-26 11:30:00,23.44,23.53,23.43,23.48,126000.0,21.3911,21.4732,21.382,21.4276,126000.0
2015-05-26 11:40:00,23.47,23.48,23.46,23.47,29200.0,21.4185,21.4276,21.4093,21.4185,29200.0
2015-05-26 11:50:00,23.45,23.45,23.4,23.41,57600.0,21.4002,21.4002,21.3546,21.3637,57600.0
2015-05-26 12:00:00,23.43,23.43,23.38,23.39,16800.0,21.382,21.382,21.3363,21.3454,16800.0
2015-05-26 12:10:00,23.39,23.44,23.38,23.44,48800.0,21.3454,21.3911,21.3363,21.3911,48800.0
2015-05-26 12:20:00,23.45,23.48,23.43,23.45,24400.0,21.4002,21.4276,21.382,21.4002,24400.0
2015-05-26 12:30:00,23.46,23.46,23.39,23.39,30800.0,21.4093,21.4093,21.3454,21.3454,30800.0
2015-05-26 12:40:00,23.4,23.42,23.38,23.4,57600.0,21.3546,21.3728,21.3363,21.3546,57600.0
2015-05-26 12:50:00,23.41,23.41,23.34,23.35,54400.0,21.3637,21.3637,21.2998,21.3089,54400.0
2015-05-26 13:00:00,23.33,23.36,23.25,23.28,135200.0,21.2907,21.3181,21.2177,21.2451,135200.0
2015-05-26 13:10:00,23.29,23.34,23.28,23.33,101600.0,21.2542,21.2998,21.2451,21.2907,101600.0
2015-05-26 13:20:00,23.34,23.41,23.33,23.39,59200.0,21.2998,21.3637,21.2907,21.3454,59200.0
2015-05-26 13:30:00,23.38,23.38,23.25,23.26,61200.0,21.3363,21.3363,21.2177,21.2268,61200.0
2015-05-26 13:40:00,23.27,23.31,23.24,23.27,82000.0,21.2359,21.2724,21.2086,21.2359,82000.0
2015-05-26 13:50:00,23.28,23.29,23.2,23.21,87600.0,21.2451,21.2542,21.1721,21.1812,87600.0
2015-05-26 14:00:00,23.23,23.26,23.23,23.26,44800.0,21.1994,21.2268,21.1994,21.2268,44800.0
2015-05-26 14:10:00,23.24,23.31,23.24,23.29,30000.0,21.2086,21.2724,21.2086,21.2542,30000.0
2015-05-26 14:20:00,23.3,23.31,23.23,23.23,28000.0,21.2633,21.2724,21.1994,21.1994,28000.0
2015-05-26 14:30:00,23.24,23.25,23.21,23.25,32800.0,21.2086,21.2177,21.1812,21.2177,32800.0
2015-05-26 14:40:00,23.25,23.28,23.22,23.22,31600.0,21.2177,21.2451,21.1903,21.1903,31600.0
2015-05-26 14:50:00,23.21,23.22,23.18,23.19,51600.0,21.1812,21.1903,21.1538,21.1629,51600.0
2015-05-26 15:00:00,23.19,23.26,23.18,23.25,63200.0,21.1629,21.2268,21.1538,21.2177,63200.0
2015-05-26 15:10:00,23.25,23.34,23.23,23.28,103200.0,21.2177,21.2998,21.1994,21.2451,103200.0
2015-05-26 15:20:00,23.27,23.31,23.25,23.3,53600.0,21.2359,21.2724,21.2177,21.2633,53600.0
2015-05-26 15:30:00,23.32,23.39,23.31,23.35,91600.0,21.2816,21.3454,21.2724,21.3089,91600.0
2015-05-26 15:40:00,23.35,23.41,23.34,23.41,156800.0,21.3089,21.3637,21.2998,21.3637,156800.0
2015-05-26 15:50:00,23.39,23.4,23.35,23.36,361200.0,21.3454,21.3546,21.3089,21.3181,361200.0
2015-05-27 09:30:00,23.54,23.56,23.4,23.47,220800.0,21.4823,21.5006,21.3546,21.4185,220800.0
2015-05-27 09:40:00,23.5,23.63,23.5,23.63,103200.0,21.4458,21.5645,21.4458,21.5645,103200.0
2015-05-27 09:50:00,23.64,23.83,23.64,23.72,365600.0,21.5736,21.747,21.5736,21.6466,365600.0
2015-05-27 10:00:00,23.75,23.75,23.65,23.69,104400.0,21.674,21.674,21.5827,21.6192,104400.0
2015-05-27 10:10:00,23.7,23.74,23.68,23.7,93600.0,21.6284,21.6649,21.6101,21.6284,93600.0
2015-05-27 10:20:00,23.7,23.73,23.63,23.66,34400.0,21.6284,21.6557,21.5645,21.5918,34400.0
2015-05-27 10:30:00,23.65,23.73,23.65,23.72,30000.0,21.5827,21.6557,21.5827,21.6466,30000.0
2015-05-27 10:40:00,23.72,23.73,23.67,23.69,67600.0,21.6466,21.6557,21.601,21.6192,67600.0
2015-05-27 10:50:00,23.69,23.77,23.69,23.77,50400.0,21.6192,21.6922,21.6192,21.6922,50400.0
2015-05-27 11:00:00,23.77,23.81,23.77,23.77,28000.0,21.6922,21.7287,21.6922,21.6922,28000.0
2015-05-27 11:10:00,23.77,23.79,23.75,23.76,102800.0,21.6922,21.7105,21.674,21.6831,102800.0
2015-05-27 11:20:00,23.75,23.79,23.72,23.79,25200.0,21.674,21.7105,21.6466,21.7105,25200.0
2015-05-27 11:30:00,23.8,23.81,23.78,23.8,56400.0,21.7196,21.7287,21.7014,21.7196,56400.0
2015-05-27 11:40:00,23.81,23.88,23.81,23.86,102400.0,21.7287,21.7926,21.7287,21.7744,102400.0
2015-05-27 11:50:00,23.86,23.88,23.84,23.84,41600.0,21.7744,21.7926,21.7561,21.7561,41600.0
2015-05-27 12:00:00,23.85,23.86,23.84,23.86,32000.0,21.7652,21.7744,21.7561,21.7744,32000.0
2015-05-27 12:10:00,23.85,23.87,23.83,23.86,42800.0,21.7652,21.7835,21.747,21.7744,42800.0
2015-05-27 12:20:00,23.88,23.88,23.84,23.85,41600.0,21.7926,21.7926,21.7561,21.7652,41600.0
2015-05-27 12:30:00,23.84,23.84,23.81,23.81,21600.0,21.7561,21.7561,21.7287,21.7287,21600.0
2015-05-27 12:40:00,23.8,23.84,23.8,23.82,41200.0,21.7196,21.7561,21.7196,21.7379,41200.0
2015-05-27 12:50:00,23.83,23.83,23.81,23.81,26400.0,21.747,21.747,21.7287,21.7287,26400.0
2015-05-27 13:00:00,23.84,23.87,23.84,23.87,26800.0,21.7561,21.7835,21.7561,21.7835,26800.0
2015-05-27 13:10:00,23.88,23.91,23.88,23.89,58000.0,21.7926,21.82,21.7926,21.8017,58000.0
2015-05-27 13:20:00,23.89,23.93,23.89,23.92,45200.0,21.8017,21.8382,21.8017,21.8291,45200.0
2015-05-27 13:30:00,23.92,23.93,23.91,23.93,20800.0,21.8291,21.8382,21.82,21.8382,20800.0
2015-05-27 13:40:00,23.92,23.93,23.91,23.91,14000.0,21.8291,21.8382,21.82,21.82,14000.0
2015-05-27 13:50:00,23.9,23.93,23.9,23.93,39600.0,21.8109,21.8382,21.8109,21.8382,39600.0
2015-05-27 14:00:00,23.93,24.0,23.93,23.96,102800.0,21.8382,21.9021,21.8382,21.8656,102800.0
2015-05-27 14:10:00,23.96,23.97,23.93,23.93,69600.0,21.8656,21.8747,21.8382,21.8382,69600.0
2015-05-27 14:20:00,23.95,23.96,23.94,23.96,23600.0,21.8565,21.8656,21.8474,21.8656,23600.0
2015-05-27 14:30:00,23.98,23.98,23.93,23.94,45200.0,21.8839,21.8839,21.8382,21.8474,45200.0
2015-05-27 14:40:00,23.95,23.97,23.94,23.94,62000.0,21.8565,21.8747,21.8474,21.8474,62000.0
2015-05-27 14:50:00,23.95,23.97,23.95,23.97,43600.0,21.8565,21.8747,21.8565,21.8747,43600.0
2015-05-27 15:00:00,23.98,24.02,23.97,24.02,145600.0,21.8839,21.9204,21.8747,21.9204,145600.0
2015-05-27 15:10:00,24.0,24.07,24.0,24.06,82400.0,21.9021,21.966,21.9021,21.9569,82400.0
2015-05-27 15:20:00,24.06,24.06,24.0,24.0,56800.0,21.9569,21.9569,21.9021,21.9021,56800.0
2015-05-27 15:30:00,24.02,24.04,23.99,24.04,86400.0,21.9204,21.9386,21.893,21.9386,86400.0
2015-05-27 15:40:00,24.05,24.08,24.03,24.08,93200.0,21.9478,21.9751,21.9295,21.9751,93200.0
2015-05-27 15:50:00,24.07,24.09,23.99,24.0,196800.0,21.966,21.9843,21.893,21.9021,196800.0
2015-05-28 09:30:00,23.89,23.96,23.85,23.93,120000.0,21.8017,21.8656,21.7652,21.8382,120000.0
2015-05-28 09:40:00,23.91,23.96,23.87,23.91,120800.0,21.82,21.8656,21.7835,21.82,120800.0
2015-05-28 09:50:00,23.89,23.89,23.7,23.73,360800.0,21.8017,21.8017,21.6284,21.6557,360800.0
2015-05-28 10:00:00,23.72,23.78,23.68,23.78,158800.0,21.6466,21.7014,21.6101,21.7014,158800.0
2015-05-28 10:10:00,23.79,23.83,23.71,23.81,109200.0,21.7105,21.747,21.6375,21.7287,109200.0
2015-05-28 10:20:00,23.83,23.83,23.75,23.78,51200.0,21.747,21.747,21.674,21.7014,51200.0
2015-05-28 10:30:00,23.75,23.75,23.64,23.68,83200.0,21.674,21.674,21.5736,21.6101,83200.0
2015-05-28 10:40:00,23.71,23.75,23.68,23.74,39200.0,21.6375,21.674,21.6101,21.6649,39200.0
2015-05-28 10:50:00,23.74,23.78,23.72,23.73,62000.0,21.6649,21.7014,21.6466,21.6557,62000.0
2015-05-28 11:00:00,23.74,23.78,23.71,23.73,52000.0,21.6649,21.7014,21.6375,21.6557,52000.0
2015-05-28 11:10:00,23.75,23.87,23.75,23.85,113200.0,21.674,21.7835,21.674,21.7652,113200.0
2015-05-28 11:20:00,23.86,23.86,23.8,23.82,33600.0,21.7744,21.7744,21.7196,21.7379,33600.0
2015-05-28 11:30:00,23.84,23.85,23.78,23.8,27600.0,21.7561,21.7652,21.7014,21.7196,27600.0
2015-05-28 11:40:00,23.8,23.82,23.69,23.69,136400.0,21.7196,21.7379,21.6192,21.6192,136400.0
2015-05-28 11:50:00,23.69,23.71,23.65,23.71,77600.0,21.6192,21.6375,21.5827,21.6375,77600.0
2015-05-28 12:00:00,23.71,23.73,23.67,23.71,36800.0,21.6375,21.6557,21.601,21.6375,36800.0
2015-05-28 12:10:00,23.73,23.77,23.73,23.77,5600.0,21.6557,21.6922,21.6557,21.6922,5600.0
2015-05-28 12:20:00,23.78,23.81,23.78,23.8,30000.0,21.7014,21.7287,21.7014,21.7196,30000.0
2015-05-28 12:30:00,23.8,23.81,23.68,23.69,128800.0,21.7196,21.7287,21.6101,21.6192,128800.0
2015-05-28 12:40:00,23.69,23.75,23.69,23.72,44800.0,21.6192,21.674,21.6192,21.6466,44800.0
2015-05-28 12:50:00,23.75,23.75,23.74,23.74,10400.0,21.674,21.674,21.6649,21.6649,10400.0
2015-05-28 13:00:00,23.72,23.83,23.72,23.78,34400.0,21.6466,21.747,21.6466,21.7014,34400.0
2015-05-28 13:10:00,23.78,23.78,23.71,23.71,28400.0,21.7014,21.7014,21.6375,21.6375,28400.0
2015-05-28 13:20:00,23.73,23.75,23.72,23.75,8400.0,21.6557,21.674,21.6466,21.674,8400.0
2015-05-28 13:30:00,23.76,23.79,23.75,23.79,57600.0,21.6831,21.7105,21.674,21.7105,57600.0
2015-05-28 13:40:00,23.79,23.81,23.79,23.79,60800.0,21.7105,21.7287,21.7105,21.7105,60800.0
2015-05-28 13:50:00,23.8,23.85,23.79,23.79,21600.0,21.7196,21.7652,21.7105,21.7105,21600.0
2015-05-28 14:00:00,23.79,23.8,23.78,23.8,11600.0,21.7105,21.7196,21.7014,21.7196,11600.0
2015-05-28 14:10:00,23.79,23.82,23.79,23.8,26000.0,21.7105,21.7379,21.7105,21.7196,26000.0
2015-05-28 14:20:00,23.82,23.92,23.81,23.92,96400.0,21.7379,21.8291,21.7287,21.8291,96400.0
2015-05-28 14:30:00,23.92,23.93,23.88,23.91,124800.0,21.8291,21.8382,21.7926,21.82,124800.0
2015-05-28 14:40:00,23.91,23.92,23.9,23.9,22400.0,21.82,21.8291,21.8109,21.8109,22400.0
2015-05-28 14:50:00,23.91,23.93,23.9,23.93,33600.0,21.82,21.8382,21.8109,21.8382,33600.0
2015-05-28 15:00:00,23.92,23.96,23.92,23.94,29600.0,21.8291,21.8656,21.8291,21.8474,29600.0
2015-05-28 15:10:00,23.92,23.94,23.91,23.93,67600.0,21.8291,21.8474,21.82,21.8382,67600.0
2015-05-28 15:20:00,23.92,23.92,23.86,23.87,53200.0,21.8291,21.8291,21.7744,21.7835,53200.0
2015-05-28 15:30:00,23.89,23.91,23.88,23.89,18800.0,21.8017,21.82,21.7926,21.8017,18800.0
2015-05-28 15:40:00,23.91,23.93,23.88,23.91,21200.0,21.82,21.8382,21.7926,21.82,21200.0
2015-05-28 15:50:00,23.91,23.95,23.91,23.93,126000.0,21.82,21.8565,21.82,21.8382,126000.0
2015-05-29 09:30:00,23.89,23.89,23.73,23.79,219600.0,21.8017,21.8017,21.6557,21.7105,219600.0
2015-05-29 09:40:00,23.78,23.83,23.7,23.72,142800.0,21.7014,21.747,21.6284,21.6466,142800.0
2015-05-29 09:50:00,23.72,23.81,23.72,23.77,77600.0,21.6466,21.7287,21.6466,21.6922,77600.0
2015-05-29 10:00:00,23.78,23.81,23.69,23.71,100000.0,21.7014,21.7287,21.6192,21.6375,100000.0
2015-05-29 10:10:00,23.69,23.74,23.67,23.73,39200.0,21.6192,21.6649,21.601,21.6557,39200.0
2015-05-29 10:20:00,23.72,23.78,23.66,23.66,80800.0,21.6466,21.7014,21.5918,21.5918,80800.0
2015-05-29 10:30:00,23.65,23.67,23.6,23.61,142800.0,21.5827,21.601,21.5371,21.5462,142800.0
2015-05-29 10:40:00,23.63,23.65,23.43,23.43,230000.0,21.5645,21.5827,21.382,21.382,230000.0
2015-05-29 10:50:00,23.43,23.46,23.36,23.45,132800.0,21.382,21.4093,21.3181,21.4002,132800.0
2015-05-29 11:00:00,23.47,23.49,23.43,23.48,43600.0,21.4185,21.4367,21.382,21.4276,43600.0
2015-05-29 11:10:00,23.48,23.55,23.45,23.55,124800.0,21.4276,21.4915,21.4002,21.4915,124800.0
2015-05-29 11:20:00,23.53,23.53,23.4,23.4,49600.0,21.4732,21.4732,21.3546,21.3546,49600.0
2015-05-29 11:30:00,23.4,23.45,23.38,23.43,106800.0,21.3546,21.4002,21.3363,21.382,106800.0
2015-05-29 11:40:00,23.47,23.61,23.47,23.59,141600.0,21.4185,21.5462,21.4185,21.528,141600.0
2015-05-29 11:50:00,23.59,23.61,23.57,23.59,143200.0,21.528,21.5462,21.5097,21.528,143200.0
2015-05-29 12:00:00,23.61,23.67,23.61,23.63,94000.0,21.5462,21.601,21.5462,21.5645,94000.0
2015-05-29 12:10:00,23.64,23.64,23.56,23.59,19600.0,21.5736,21.5736,21.5006,21.528,19600.0
2015-05-29 12:20:00,23.61,23.68,23.6,23.66,31600.0,21.5462,21.6101,21.5371,21.5918,31600.0
2015-05-29 12:30:00,23.68,23.74,23.68,23.72,56800.0,21.6101,21.6649,21.6101,21.6466,56800.0
2015-05-29 12:40:00,23.74,23.74,23.7,23.71,15200.0,21.6649,21.6649,21.6284,21.6375,15200.0
2015-05-29 12:50:00,23.68,23.71,23.66,23.69,15200.0,21.6101,21.6375,21.5918,21.6192,15200.0
2015-05-29 13:00:00,23.68,23.68,23.66,23.66,2800.0,21.6101,21.6101,21.5918,21.5918,2800.0
2015-05-29 13:10:00,23.67,23.74,23.67,23.74,24000.0,21.601,21.6649,21.601,21.6649,24000.0
2015-05-29 13:20:00,23.75,23.79,23.75,23.78,30000.0,21.674,21.7105,21.674,21.7014,30000.0
2015-05-29 13:30:00,23.78,23.78,23.74,23.75,24800.0,21.7014,21.7014,21.6649,21.674,24800.0
2015-05-29 13:40:00,23.74,23.76,23.74,23.75,16400.0,21.6649,21.6831,21.6649,21.674,16400.0
2015-05-29 13:50:00,23.75,23.75,23.68,23.68,16000.0,21.674,21.674,21.6101,21.6101,16000.0
2015-05-29 14:00:00,23.7,23.7,23.63,23.63,53200.0,21.6284,21.6284,21.5645,21.5645,53200.0
2015-05-29 14:10:00,23.63,23.65,23.6,23.6,13200.0,21.5645,21.5827,21.5371,21.5371,13200.0
2015-05-29 14:20:00,23.6,23.6,23.5,23.53,88000.0,21.5371,21.5371,21.4458,21.4732,88000.0
2015-05-29 14:30:00,23.51,23.54,23.47,23.51,85600.0,21.455,21.4823,21.4185,21.455,85600.0
2015-05-29 14:40:00,23.51,23.51,23.4,23.42,52000.0,21.455,21.455,21.3546,21.3728,52000.0
2015-05-29 14:50:00,23.42,23.5,23.42,23.49,83200.0,21.3728,21.4458,21.3728,21.4367,83200.0
2015-05-29 15:00:00,23.48,23.58,23.47,23.57,88000.0,21.4276,21.5188,21.4185,21.5097,88000.0
2015-05-29 15:10:00,23.58,23.62,23.53,23.58,50000.0,21.5188,21.5553,21.4732,21.5188,50000.0
2015-05-29 15:20:00,23.55,23.61,23.53,23.61,59200.0,21.4915,21.5462,21.4732,21.5462,59200.0
2015-05-29 15:30:00,23.61,23.65,23.55,23.58,51200.0,21.5462,21.5827,21.4915,21.5188,51200.0
2015-05-29 15:40:00,23.59,23.64,23.56,23.57,94000.0,21.528,21.5736,21.5006,21.5097,94000.0
2015-05-29 15:50:00,23.57,23.57,23.46,23.46,379600.0,21.5097,21.5097,21.4093,21.4093,379600.0
2015-06-01 09:30:00,23.74,23.79,23.57,23.6,306180.0,21.6649,21.7105,21.5097,21.5371,306180.0
2015-06-01 09:40:00,23.59,23.6,23.45,23.45,166416.0,21.528,21.5371,21.4002,21.4002,166416.0
2015-06-01 09:50:00,23.45,23.53,23.41,23.52,141788.0,21.4002,21.4732,21.3637,21.4641,141788.0
2015-06-01 10:00:00,23.53,23.67,23.5,23.56,449960.0,21.4732,21.601,21.4458,21.5006,449960.0
2015-06-01 10:10:00,23.56,23.56,23.29,23.33,232444.0,21.5006,21.5006,21.2542,21.2907,232444.0
2015-06-01 10:20:00,23.31,23.47,23.31,23.45,92572.0,21.2724,21.4185,21.2724,21.4002,92572.0
2015-06-01 10:30:00,23.42,23.49,23.35,23.44,106600.0,21.3728,21.4367,21.3089,21.3911,106600.0
2015-06-01 10:40:00,23.42,23.42,23.32,23.38,74088.0,21.3728,21.3728,21.2816,21.3363,74088.0
2015-06-01 10:50:00,23.4,23.55,23.39,23.53,95652.0,21.3546,21.4915,21.3454,21.4732,95652.0
2015-06-01 11:00:00,23.53,23.61,23.53,23.57,66160.0,21.4732,21.5462,21.4732,21.5097,66160.0
2015-06-01 11:10:00,23.55,23.56,23.52,23.52,46000.0,21.4915,21.5006,21.4641,21.4641,46000.0
2015-06-01 11:20:00,23.56,23.57,23.44,23.45,30920.0,21.5006,21.5097,21.3911,21.4002,30920.0
2015-06-01 11:30:00,23.48,23.51,23.45,23.49,25980.0,21.4276,21.455,21.4002,21.4367,25980.0
2015-06-01 11:40:00,23.49,23.52,23.48,23.48,25800.0,21.4367,21.4641,21.4276,21.4276,25800.0
2015-06-01 11:50:00,23.48,23.5,23.47,23.48,29000.0,21.4276,21.4458,21.4185,21.4276,29000.0
2015-06-01 12:00:00,23.47,23.54,23.46,23.53,58764.0,21.4185,21.4823,21.4093,21.4732,58764.0
2015-06-01 12:10:00,23.54,23.67,23.51,23.67,34804.0,21.4823,21.601,21.455,21.601,34804.0
2015-06-01 12:20:00,23.68,23.72,23.65,23.72,100584.0,21.6101,21.6466,21.5827,21.6466,100584.0
2015-06-01 12:30:00,23.72,23.73,23.68,23.69,37584.0,21.6466,21.6557,21.6101,21.6192,37584.0
2015-06-01 12:40:00,23.69,23.7,23.68,23.69,9964.0,21.6192,21.6284,21.6101,21.6192,9964.0
2015-06-01 12:50:00,23.68,23.76,23.68,23.75,52200.0,21.6101,21.6831,21.6101,21.674,52200.0
2015-06-01 13:00:00,23.76,23.78,23.73,23.73,35676.0,21.6831,21.7014,21.6557,21.6557,35676.0
2015-06-01 13:10:00,23.75,23.77,23.71,23.72,31392.0,21.674,21.6922,21.6375,21.6466,31392.0
2015-06-01 13:20:00,23.72,23.75,23.72,23.75,63992.0,21.6466,21.674,21.6466,21.674,63992.0
2015-06-01 13:30:00,23.76,23.79,23.74,23.75,85148.0,21.6831,21.7105,21.6649,21.674,85148.0
2015-06-01 13:40:00,23.76,23.78,23.75,23.77,5600.0,21.6831,21.7014,21.674,21.6922,5600.0
2015-06-01 13:50:00,23.76,23.77,23.73,23.77,12724.0,21.6831,21.6922,21.6557,21.6922,12724.0
2015-06-01 14:00:00,23.78,23.8,23.75,23.76,34508.0,21.7014,21.7196,21.674,21.6831,34508.0
2015-06-01 14:10:00,23.77,23.81,23.76,23.8,37200.0,21.6922,21.7287,21.6831,21.7196,37200.0
2015-06-01 14:20:00,23.8,23.86,23.8,23.84,90852.0,21.7196,21.7744,21.7196,21.7561,90852.0
2015-06-01 14:30:00,23.85,23.87,23.8,23.8,98500.0,21.7652,21.7835,21.7196,21.7196,98500.0
2015-06-01 14:40:00,23.79,23.83,23.77,23.8,58344.0,21.7105,21.747,21.6922,21.7196,58344.0
2015-06-01 14:50:00,23.79,23.82,23.77,23.81,25488.0,21.7105,21.7379,21.6922,21.7287,25488.0
2015-06-01 15:00:00,23.83,23.85,23.81,23.85,32816.0,21.747,21.7652,21.7287,21.7652,32816.0
2015-06-01 15:10:00,23.83,23.83,23.79,23.79,56284.0,21.747,21.747,21.7105,21.7105,56284.0
2015-06-01 15:20:00,23.79,23.79,23.76,23.76,50012.0,21.7105,21.7105,21.6831,21.6831,50012.0
2015-06-01 15:30:00,23.76,23.76,23.65,23.66,127308.0,21.6831,21.6831,21.5827,21.5918,127308.0
2015-06-01 15:40:00,23.65,23.67,23.63,23.66,60720.0,21.5827,21.601,21.5645,21.5918,60720.0
2015-06-01 15:50:00,23.63,23.65,23.58,23.61,219232.0,21.5645,21.5827,21.5188,21.5462,219232.0
2015-06-02 09:30:00,23.41,23.47,23.23,23.24,334564.0,21.3637,21.4185,21.1994,21.2086,334564.0
2015-06-02 09:40:00,23.23,23.29,23.18,23.22,321304.0,21.1994,21.2542,21.1538,21.1903,321304.0
2015-06-02 09:50:00,23.2,23.37,23.18,23.35,498148.0,21.1721,21.3272,21.1538,21.3089,498148.0
2015-06-02 10:00:00,23.33,23.42,23.28,23.41,189080.0,21.2907,21.3728,21.2451,21.3637,189080.0
2015-06-02 10:10:00,23.43,23.5,23.38,23.38,177416.0,21.382,21.4458,21.3363,21.3363,177416.0
2015-06-02 10:20:00,23.41,23.5,23.4,23.42,115400.0,21.3637,21.4458,21.3546,21.3728,115400.0
2015-06-02 10:30:00,23.43,23.57,23.42,23.55,177260.0,21.382,21.5097,21.3728,21.4915,177260.0
2015-06-02 10:40:00,23.54,23.58,23.53,23.56,78800.0,21.4823,21.5188,21.4732,21.5006,78800.0
2015-06-02 10:50:00,23.56,23.56,23.48,23.48,87624.0,21.5006,21.5006,21.4276,21.4276,87624.0
2015-06-02 11:00:00,23.47,23.55,23.45,23.55,47272.0,21.4185,21.4915,21.4002,21.4915,47272.0
2015-06-02 11:10:00,23.54,23.57,23.45,23.45,40972.0,21.4823,21.5097,21.4002,21.4002,40972.0
2015-06-02 11:20:00,23.45,23.48,23.44,23.47,90732.0,21.4002,21.4276,21.3911,21.4185,90732.0
2015-06-02 11:30:00,23.45,23.5,23.44,23.48,34600.0,21.4002,21.4458,21.3911,21.4276,34600.0
2015-06-02 11:40:00,23.5,23.52,23.49,23.5,11184.0,21.4458,21.4641,21.4367,21.4458,11184.0
2015-06-02 11:50:00,23.5,23.55,23.5,23.55,40400.0,21.4458,21.4915,21.4458,21.4915,40400.0
2015-06-02 12:00:00,23.55,23.75,23.54,23.73,249820.0,21.4915,21.674,21.4823,21.6557,249820.0
2015-06-02 12:10:00,23.74,23.74,23.67,23.68,65124.0,21.6649,21.6649,21.601,21.6101,65124.0
2015-06-02 12:20:00,23.68,23.71,23.68,23.69,33408.0,21.6101,21.6375,21.6101,21.6192,33408.0
2015-06-02 12:30:00,23.71,23.73,23.7,23.72,18208.0,21.6375,21.6557,21.6284,21.6466,18208.0
2015-06-02 12:40:00,23.71,23.75,23.7,23.75,53588.0,21.6375,21.674,21.6284,21.674,53588.0
2015-06-02 12:50:00,23.75,23.79,23.75,23.76,79768.0,21.674,21.7105,21.674,21.6831,79768.0
2015-06-02 13:00:00,23.76,23.79,23.74,23.75,42124.0,21.6831,21.7105,21.6649,21.674,42124.0
2015-06-02 13:10:00,23.75,23.77,23.73,23.77,47880.0,21.674,21.6922,21.6557,21.6922,47880.0
2015-06-02 13:20:00,23.77,23.82,23.75,23.76,51412.0,21.6922,21.7379,21.674,21.6831,51412.0
2015-06-02 13:30:00,23.75,23.75,23.71,23.75,45224.0,21.674,21.674,21.6375,21.674,45224.0
2015-06-02 13:40:00,23.75,23.78,23.75,23.77,12400.0,21.674,21.7014,21.674,21.6922,12400.0
2015-06-02 13:50:00,23.76,23.81,23.75,23.8,72796.0,21.6831,21.7287,21.674,21.7196,72796.0
2015-06-02 14:00:00,23.79,23.8,23.77,23.79,79448.0,21.7105,21.7196,21.6922,21.7105,79448.0
2015-06-02 14:10:00,23.78,23.78,23.68,23.68,138176.0,21.7014,21.7014,21.6101,21.6101,138176.0
2015-06-02 14:20:00,23.68,23.72,23.67,23.7,21200.0,21.6101,21.6466,21.601,21.6284,21200.0
2015-06-02 14:30:00,23.7,23.71,23.64,23.64,21640.0,21.6284,21.6375,21.5736,21.5736,21640.0
2015-06-02 14:40:00,23.63,23.63,23.57,23.58,20800.0,21.5645,21.5645,21.5097,21.5188,20800.0
2015-06-02 14:50:00,23.58,23.63,23.56,23.63,29176.0,21.5188,21.5645,21.5006,21.5645,29176.0
2015-06-02 15:00:00,23.63,23.64,23.53,23.57,64628.0,21.5645,21.5736,21.4732,21.5097,64628.0
2015-06-02 15:10:00,23.57,23.6,23.55,23.57,14400.0,21.5097,21.5371,21.4915,21.5097,14400.0
2015-06-02 15:20:00,23.6,23.6,23.55,23.59,24916.0,21.5371,21.5371,21.4915,21.528,24916.0
2015-06-02 15:30:00,23.54,23.61,23.54,23.57,35084.0,21.4823,21.5462,21.4823,21.5097,35084.0
2015-06-02 15:40:00,23.57,23.58,23.51,23.55,53404.0,21.5097,21.5188,21.455,21.4915,53404.0
2015-06-02 15:50:00,23.55,23.56,23.53,23.53,126756.0,21.4915,21.5006,21.4732,21.4732,126756.0
2015-06-03 09:30:00,23.75,23.81,23.54,23.6,403904.0,21.674,21.7287,21.4823,21.5371,403904.0
2015-06-03 09:40:00,23.57,23.73,23.57,23.7,100732.0,21.5097,21.6557,21.5097,21.6284,100732.0
2015-06-03 09:50:00,23.7,23.75,23.64,23.74,69916.0,21.6284,21.674,21.5736,21.6649,69916.0
2015-06-03 10:00:00,23.72,23.73,23.61,23.68,76124.0,21.6466,21.6557,21.5462,21.6101,76124.0
2015-06-03 10:10:00,23.72,23.9,23.72,23.87,203396.0,21.6466,21.8109,21.6466,21.7835,203396.0
2015-06-03 10:20:00,23.88,23.93,23.87,23.92,64124.0,21.7926,21.8382,21.7835,21.8291,64124.0
2015-06-03 10:30:00,23.92,23.98,23.9,23.92,126064.0,21.8291,21.8839,21.8109,21.8291,126064.0
2015-06-03 10:40:00,23.93,23.94,23.87,23.93,73640.0,21.8382,21.8474,21.7835,21.8382,73640.0
2015-06-03 10:50:00,23.93,23.94,23.9,23.93,123168.0,21.8382,21.8474,21.8109,21.8382,123168.0
2015-06-03 11:00:00,23.93,23.96,23.89,23.9,57432.0,21.8382,21.8656,21.8017,21.8109,57432.0
2015-06-03 11:10:00,23.9,23.93,23.88,23.93,26280.0,21.8109,21.8382,21.7926,21.8382,26280.0
2015-06-03 11:20:00,23.93,23.93,23.83,23.84,98328.0,21.8382,21.8382,21.747,21.7561,98328.0
2015-06-03 11:30:00,23.83,23.87,23.81,23.81,18600.0,21.747,21.7835,21.7287,21.7287,18600.0
2015-06-03 11:40:00,23.81,23.81,23.7,23.7,113824.0,21.7287,21.7287,21.6284,21.6284,113824.0
2015-06-03 11:50:00,23.7,23.73,23.65,23.72,79540.0,21.6284,21.6557,21.5827,21.6466,79540.0
2015-06-03 12:00:00,23.72,23.75,23.66,23.69,54044.0,21.6466,21.674,21.5918,21.6192,54044.0
2015-06-03 12:10:00,23.7,23.73,23.64,23.64,43000.0,21.6284,21.6557,21.5736,21.5736,43000.0
2015-06-03 12:20:00,23.65,23.65,23.6,23.65,56808.0,21.5827,21.5827,21.5371,21.5827,56808.0
2015-06-03 12:30:00,23.64,23.68,23.6,23.67,40084.0,21.5736,21.6101,21.5371,21.601,40084.0
2015-06-03 12:40:00,23.66,23.66,23.6,23.63,56300.0,21.5918,21.5918,21.5371,21.5645,56300.0
2015-06-03 12:50:00,23.63,23.7,23.58,23.7,27720.0,21.5645,21.6284,21.5188,21.6284,27720.0
2015-06-03 13:00:00,23.7,23.72,23.68,23.69,46360.0,21.6284,21.6466,21.6101,21.6192,46360.0
2015-06-03 13:10:00,23.69,23.74,23.69,23.71,21320.0,21.6192,21.6649,21.6192,21.6375,21320.0
2015-06-03 13:20:00,23.71,23.72,23.67,23.7,18236.0,21.6375,21.6466,21.601,21.6284,18236.0
2015-06-03 13:30:00,23.7,23.71,23.65,23.68,23600.0,21.6284,21.6375,21.5827,21.6101,23600.0
2015-06-03 13:40:00,23.69,23.72,23.67,23.68,14120.0,21.6192,21.6466,21.601,21.6101,14120.0
2015-06-03 13:50:00,23.71,23.72,23.7,23.71,13600.0,21.6375,21.6466,21.6284,21.6375,13600.0
2015-06-03 14:00:00,23.72,23.78,23.72,23.75,52020.0,21.6466,21.7014,21.6466,21.674,52020.0
2015-06-03 14:10:00,23.75,23.81,23.75,23.79,74860.0,21.674,21.7287,21.674,21.7105,74860.0
2015-06-03 14:20:00,23.8,23.84,23.8,23.81,28284.0,21.7196,21.7561,21.7196,21.7287,28284.0
2015-06-03 14:30:00,23.82,23.83,23.77,23.78,25056.0,21.7379,21.747,21.6922,21.7014,25056.0
2015-06-03 14:40:00,23.78,23.8,23.77,23.77,10164.0,21.7014,21.7196,21.6922,21.6922,10164.0
2015-06-03 14:50:00,23.77,23.78,23.74,23.75,25200.0,21.6922,21.7014,21.6649,21.674,25200.0
2015-06-03 15:00:00,23.77,23.78,23.73,23.75,10952.0,21.6922,21.7014,21.6557,21.674,10952.0
2015-06-03 15:10:00,23.75,23.77,23.67,23.68,25544.0,21.674,21.6922,21.601,21.6101,25544.0
2015-06-03 15:20:00,23.68,23.73,23.67,23.71,68000.0,21.6101,21.6557,21.601,21.6375,68000.0
2015-06-03 15:30:00,23.7,23.76,23.68,23.75,28020.0,21.6284,21.6831,21.6101,21.674,28020.0
2015-06-03 15:40:00,23.75,23.76,23.7,23.7,17956.0,21.674,21.6831,21.6284,21.6284,17956.0
2015-06-03 15:50:00,23.69,23.72,23.68,23.72,241588.0,21.6192,21.6466,21.6101,21.6466,241588.0
2015-06-04 09:30:00,23.46,23.49,23.28,23.37,591900.0,21.4093,21.4367,21.2451,21.3272,591900.0
2015-06-04 09:40:00,23.41,23.5,23.39,23.42,267724.0,21.3637,21.4458,21.3454,21.3728,267724.0
2015-06-04 09:50:00,23.39,23.56,23.36,23.54,201868.0,21.3454,21.5006,21.3181,21.4823,201868.0
2015-06-04 10:00:00,23.54,23.67,23.52,23.63,217672.0,21.4823,21.601,21.4641,21.5645,217672.0
2015-06-04 10:10:00,23.63,23.68,23.57,23.58,144876.0,21.5645,21.6101,21.5097,21.5188,144876.0
2015-06-04 10:20:00,23.6,23.61,23.49,23.52,51444.0,21.5371,21.5462,21.4367,21.4641,51444.0
2015-06-04 10:30:00,23.5,23.5,23.35,23.42,188384.0,21.4458,21.4458,21.3089,21.3728,188384.0
2015-06-04 10:40:00,23.45,23.5,23.44,23.45,99860.0,21.4002,21.4458,21.3911,21.4002,99860.0
2015-06-04 10:50:00,23.49,23.49,23.37,23.38,69288.0,21.4367,21.4367,21.3272,21.3363,69288.0
2015-06-04 11:00:00,23.36,23.36,23.24,23.29,344784.0,21.3181,21.3181,21.2086,21.2542,344784.0
2015-06-04 11:10:00,23.29,23.45,23.26,23.37,169464.0,21.2542,21.4002,21.2268,21.3272,169464.0
2015-06-04 11:20:00,23.37,23.44,23.36,23.36,34236.0,21.3272,21.3911,21.3181,21.3181,34236.0
2015-06-04 11:30:00,23.33,23.33,23.23,23.29,215768.0,21.2907,21.2907,21.1994,21.2542,215768.0
2015-06-04 11:40:00,23.29,23.35,23.2,23.23,145996.0,21.2542,21.3089,21.1721,21.1994,145996.0
2015-06-04 11:50:00,23.25,23.32,23.22,23.29,66124.0,21.2177,21.2816,21.1903,21.2542,66124.0
2015-06-04 12:00:00,23.27,23.33,23.25,23.32,114564.0,21.2359,21.2907,21.2177,21.2816,114564.0
2015-06-04 12:10:00,23.31,23.33,23.29,23.3,43620.0,21.2724,21.2907,21.2542,21.2633,43620.0
2015-06-04 12:20:00,23.28,23.3,23.26,23.27,19900.0,21.2451,21.2633,21.2268,21.2359,19900.0
2015-06-04 12:30:00,23.27,23.35,23.25,23.34,52204.0,21.2359,21.3089,21.2177,21.2998,52204.0
2015-06-04 12:40:00,23.31,23.33,23.28,23.31,10800.0,21.2724,21.2907,21.2451,21.2724,10800.0
2015-06-04 12:50:00,23.3,23.3,23.24,23.25,19172.0,21.2633,21.2633,21.2086,21.2177,19172.0
2015-06-04 13:00:00,23.24,23.25,23.12,23.14,292072.0,21.2086,21.2177,21.099,21.1173,292072.0
2015-06-04 13:10:00,23.14,23.2,23.03,23.07,136640.0,21.1173,21.1721,21.0169,21.0534,136640.0
2015-06-04 13:20:00,23.06,23.1,23.0,23.06,111240.0,21.0443,21.0808,20.9895,21.0443,111240.0
2015-06-04 13:30:00,23.06,23.1,23.03,23.1,153668.0,21.0443,21.0808,21.0169,21.0808,153668.0
2015-06-04 13:40:00,23.1,23.11,23.03,23.03,69936.0,21.0808,21.0899,21.0169,21.0169,69936.0
2015-06-04 13:50:00,23.04,23.09,23.03,23.05,54596.0,21.026,21.0717,21.0169,21.0352,54596.0
2015-06-04 14:00:00,23.04,23.09,23.01,23.05,94692.0,21.026,21.0717,20.9987,21.0352,94692.0
2015-06-04 14:10:00,23.06,23.16,23.03,23.12,119300.0,21.0443,21.1356,21.0169,21.099,119300.0
2015-06-04 14:20:00,23.13,23.2,23.13,23.14,75652.0,21.1082,21.1721,21.1082,21.1173,75652.0
2015-06-04 14:30:00,23.12,23.15,23.08,23.1,93328.0,21.099,21.1264,21.0625,21.0808,93328.0
2015-06-04 14:40:00,23.11,23.15,23.09,23.1,49676.0,21.0899,21.1264,21.0717,21.0808,49676.0
2015-06-04 14:50:00,23.11,23.15,23.1,23.12,30800.0,21.0899,21.1264,21.0808,21.099,30800.0
2015-06-04 15:00:00,23.13,23.19,23.13,23.16,53020.0,21.1082,21.1629,21.1082,21.1356,53020.0
2015-06-04 15:10:00,23.16,23.16,23.04,23.06,71568.0,21.1356,21.1356,21.026,21.0443,71568.0
2015-06-04 15:20:00,23.06,23.09,23.03,23.05,65296.0,21.0443,21.0717,21.0169,21.0352,65296.0
2015-06-04 15:30:00,23.04,23.07,23.02,23.05,164904.0,21.026,21.0534,21.0078,21.0352,164904.0
2015-06-04 15:40:00,23.07,23.09,23.04,23.05,193060.0,21.0534,21.0717,21.026,21.0352,193060.0
2015-06-04 15:50:00,23.04,23.15,23.0,23.15,744184.0,21.026,21.1264,20.9895,21.1264,744184.0
2015-06-05 09:30:00,23.08,23.14,22.81,22.81,632872.0,21.0625,21.1173,20.8161,20.8161,632872.0
2015-06-05 09:40:00,22.81,22.89,22.75,22.82,450780.0,20.8161,20.8892,20.7614,20.8253,450780.0
2015-06-05 09:50:00,22.82,22.99,22.82,22.98,474920.0,20.8253,20.9804,20.8253,20.9713,474920.0
2015-06-05 10:00:00,22.98,23.17,22.97,23.07,629544.0,20.9713,21.1447,20.9622,21.0534,629544.0
2015-06-05 10:10:00,23.08,23.1,23.03,23.06,102164.0,21.0625,21.0808,21.0169,21.0443,102164.0
2015-06-05 10:20:00,23.1,23.21,23.1,23.15,190620.0,21.0808,21.1812,21.0808,21.1264,190620.0
2015-06-05 10:30:00,23.16,23.27,23.15,23.24,178184.0,21.1356,21.2359,21.1264,21.2086,178184.0
2015-06-05 10:40:00,23.25,23.26,23.06,23.09,182264.0,21.2177,21.2268,21.0443,21.0717,182264.0
2015-06-05 10:50:00,23.09,23.09,23.01,23.06,153200.0,21.0717,21.0717,20.9987,21.0443,153200.0
2015-06-05 11:00:00,23.07,23.12,23.05,23.1,73032.0,21.0534,21.099,21.0352,21.0808,73032.0
2015-06-05 11:10:00,23.1,23.1,23.03,23.09,29848.0,21.0808,21.0808,21.0169,21.0717,29848.0
2015-06-05 11:20:00,23.12,23.14,23.06,23.08,58512.0,21.099,21.1173,21.0443,21.0625,58512.0
2015-06-05 11:30:00,23.12,23.12,23.02,23.06,34800.0,21.099,21.099,21.0078,21.0443,34800.0
2015-06-05 11:40:00,23.07,23.08,23.01,23.05,16524.0,21.0534,21.0625,20.9987,21.0352,16524.0
2015-06-05 11:50:00,23.04,23.09,23.04,23.07,24432.0,21.026,21.0717,21.026,21.0534,24432.0
2015-06-05 12:00:00,23.06,23.06,22.99,23.0,67644.0,21.0443,21.0443,20.9804,20.9895,67644.0
2015-06-05 12:10:00,23.04,23.06,23.03,23.05,14000.0,21.026,21.0443,21.0169,21.0352,14000.0
2015-06-05 12:20:00,23.05,23.05,22.95,22.95,40480.0,21.0352,21.0352,20.9439,20.9439,40480.0
2015-06-05 12:30:00,22.95,22.96,22.91,22.95,79392.0,20.9439,20.953,20.9074,20.9439,79392.0
2015-06-05 12:40:00,22.94,23.04,22.92,23.02,62400.0,20.9348,21.026,20.9165,21.0078,62400.0
2015-06-05 12:50:00,23.04,23.09,23.04,23.08,45600.0,21.026,21.0717,21.026,21.0625,45600.0
2015-06-05 13:00:00,23.06,23.09,23.06,23.08,18220.0,21.0443,21.0717,21.0443,21.0625,18220.0
2015-06-05 13:10:00,23.06,23.06,23.03,23.03,53700.0,21.0443,21.0443,21.0169,21.0169,53700.0
2015-06-05 13:20:00,23.07,23.1,23.04,23.1,33516.0,21.0534,21.0808,21.026,21.0808,33516.0
2015-06-05 13:30:00,23.09,23.12,23.06,23.09,50080.0,21.0717,21.099,21.0443,21.0717,50080.0
2015-06-05 13:40:00,23.09,23.09,23.01,23.02,57356.0,21.0717,21.0717,20.9987,21.0078,57356.0
2015-06-05 13:50:00,23.04,23.05,23.03,23.04,45672.0,21.026,21.0352,21.0169,21.026,45672.0
2015-06-05 14:00:00,23.07,23.08,23.05,23.08,34640.0,21.0534,21.0625,21.0352,21.0625,34640.0
2015-06-05 14:10:00,23.07,23.13,23.07,23.13,57444.0,21.0534,21.1082,21.0534,21.1082,57444.0
2015-06-05 14:20:00,23.11,23.11,23.04,23.05,104400.0,21.0899,21.0899,21.026,21.0352,104400.0
2015-06-05 14:30:00,23.07,23.1,23.05,23.07,36336.0,21.0534,21.0808,21.0352,21.0534,36336.0
2015-06-05 14:40:00,23.05,23.08,23.01,23.02,25728.0,21.0352,21.0625,20.9987,21.0078,25728.0
2015-06-05 14:50:00,23.06,23.1,23.04,23.05,60400.0,21.0443,21.0808,21.026,21.0352,60400.0
2015-06-05 15:00:00,23.06,23.1,23.05,23.06,69276.0,21.0443,21.0808,21.0352,21.0443,69276.0
2015-06-05 15:10:00,23.07,23.07,23.03,23.03,10400.0,21.0534,21.0534,21.0169,21.0169,10400.0
2015-06-05 15:20:00,23.02,23.03,22.98,22.98,55116.0,21.0078,21.0169,20.9713,20.9713,55116.0
2015-06-05 15:30:00,23.0,23.05,22.95,22.96,106508.0,20.9895,21.0352,20.9439,20.953,106508.0
2015-06-05 15:40:00,22.95,23.02,22.94,23.02,84612.0,20.9439,21.0078,20.9348,21.0078,84612.0
2015-06-05 15:50:00,23.01,23.04,22.98,23.0,207244.0,20.9987,21.026,20.9713,20.9895,207244.0
2015-06-08 09:30:00,22.96,23.01,22.85,22.95,166084.0,20.953,20.9987,20.8526,20.9439,166084.0
2015-06-08 09:40:00,22.94,23.02,22.87,22.93,104660.0,20.9348,21.0078,20.8709,20.9257,104660.0
2015-06-08 09:50:00,22.89,22.89,22.81,22.88,94208.0,20.8892,20.8892,20.8161,20.88,94208.0
2015-06-08 10:00:00,22.84,22.91,22.8,22.88,95264.0,20.8435,20.9074,20.807,20.88,95264.0
2015-06-08 10:10:00,22.86,22.88,22.82,22.84,56352.0,20.8618,20.88,20.8253,20.8435,56352.0
2015-06-08 10:20:00,22.82,22.91,22.82,22.87,45040.0,20.8253,20.9074,20.8253,20.8709,45040.0
2015-06-08 10:30:00,22.87,22.91,22.83,22.86,129540.0,20.8709,20.9074,20.8344,20.8618,129540.0
2015-06-08 10:40:00,22.86,22.9,22.83,22.83,96860.0,20.8618,20.8983,20.8344,20.8344,96860.0
2015-06-08 10:50:00,22.85,22.86,22.81,22.82,23568.0,20.8526,20.8618,20.8161,20.8253,23568.0
2015-06-08 11:00:00,22.81,22.87,22.78,22.85,112764.0,20.8161,20.8709,20.7888,20.8526,112764.0
2015-06-08 11:10:00,22.86,22.86,22.81,22.86,17040.0,20.8618,20.8618,20.8161,20.8618,17040.0
2015-06-08 11:20:00,22.87,22.9,22.79,22.79,78560.0,20.8709,20.8983,20.7979,20.7979,78560.0
2015-06-08 11:30:00,22.78,22.81,22.77,22.8,60320.0,20.7888,20.8161,20.7796,20.807,60320.0
2015-06-08 11:40:00,22.78,22.82,22.76,22.79,33924.0,20.7888,20.8253,20.7705,20.7979,33924.0
2015-06-08 11:50:00,22.79,22.8,22.74,22.75,211564.0,20.7979,20.807,20.7523,20.7614,211564.0
2015-06-08 12:00:00,22.77,22.79,22.75,22.78,32600.0,20.7796,20.7979,20.7614,20.7888,32600.0
2015-06-08 12:10:00,22.78,22.79,22.78,22.78,23364.0,20.7888,20.7979,20.7888,20.7888,23364.0
2015-06-08 12:20:00,22.78,22.8,22.76,22.78,17560.0,20.7888,20.807,20.7705,20.7888,17560.0
2015-06-08 12:30:00,22.77,22.8,22.75,22.77,28352.0,20.7796,20.807,20.7614,20.7796,28352.0
2015-06-08 12:40:00,22.77,22.78,22.71,22.71,137976.0,20.7796,20.7888,20.7249,20.7249,137976.0
2015-06-08 12:50:00,22.71,22.72,22.67,22.68,74728.0,20.7249,20.734,20.6884,20.6975,74728.0
2015-06-08 13:00:00,22.67,22.7,22.66,22.67,73988.0,20.6884,20.7158,20.6793,20.6884,73988.0
2015-06-08 13:10:00,22.68,22.68,22.65,22.66,68724.0,20.6975,20.6975,20.6701,20.6793,68724.0
2015-06-08 13:20:00,22.67,22.7,22.65,22.65,61780.0,20.6884,20.7158,20.6701,20.6701,61780.0
2015-06-08 13:30:00,22.64,22.64,22.55,22.57,130296.0,20.661,20.661,20.5789,20.5971,130296.0
2015-06-08 13:40:00,22.59,22.64,22.58,22.64,116012.0,20.6154,20.661,20.6063,20.661,116012.0
2015-06-08 13:50:00,22.63,22.68,22.6,22.64,88808.0,20.6519,20.6975,20.6245,20.661,88808.0
2015-06-08 14:00:00,22.64,22.64,22.59,22.59,39840.0,20.661,20.661,20.6154,20.6154,39840.0
2015-06-08 14:10:00,22.58,22.62,22.58,22.62,98648.0,20.6063,20.6428,20.6063,20.6428,98648.0
2015-06-08 14:20:00,22.62,22.67,22.62,22.66,41600.0,20.6428,20.6884,20.6428,20.6793,41600.0
2015-06-08 14:30:00,22.68,22.78,22.68,22.74,167276.0,20.6975,20.7888,20.6975,20.7523,167276.0
2015-06-08 14:40:00,22.74,22.8,22.74,22.77,73392.0,20.7523,20.807,20.7523,20.7796,73392.0
2015-06-08 14:50:00,22.77,22.83,22.76,22.79,78644.0,20.7796,20.8344,20.7705,20.7979,78644.0
2015-06-08 15:00:00,22.79,22.79,22.74,22.75,61100.0,20.7979,20.7979,20.7523,20.7614,61100.0
2015-06-08 15:10:00,22.74,22.76,22.71,22.75,50000.0,20.7523,20.7705,20.7249,20.7614,50000.0
2015-06-08 15:20:00,22.74,22.76,22.66,22.71,83792.0,20.7523,20.7705,20.6793,20.7249,83792.0
2015-06-08 15:30:00,22.71,22.73,22.63,22.64,109456.0,20.7249,20.7431,20.6519,20.661,109456.0
2015-06-08 15:40:00,22.63,22.68,22.63,22.66,132272.0,20.6519,20.6975,20.6519,20.6793,132272.0
2015-06-08 15:50:00,22.66,22.68,22.54,22.55,521232.0,20.6793,20.6975,20.5697,20.5789,521232.0
2015-06-09 09:30:00,22.58,22.69,22.56,22.58,381920.0,20.6063,20.7066,20.588,20.6063,381920.0
2015-06-09 09:40:00,22.57,22.61,22.4,22.47,486236.0,20.5971,20.6336,20.442,20.5059,486236.0
2015-06-09 09:50:00,22.48,22.49,22.38,22.41,200780.0,20.515,20.5241,20.4237,20.4511,200780.0
2015-06-09 10:00:00,22.4,22.48,22.34,22.48,509200.0,20.442,20.515,20.3872,20.515,509200.0
2015-06-09 10:10:00,22.47,22.53,22.44,22.47,144228.0,20.5059,20.5606,20.4785,20.5059,144228.0
2015-06-09 10:20:00,22.44,22.48,22.35,22.37,127928.0,20.4785,20.515,20.3964,20.4146,127928.0
2015-06-09 10:30:00,22.36,22.47,22.32,22.47,179040.0,20.4055,20.5059,20.369,20.5059,179040.0
2015-06-09 10:40:00,22.47,22.53,22.47,22.49,47460.0,20.5059,20.5606,20.5059,20.5241,47460.0
2015-06-09 10:50:00,22.51,22.61,22.5,22.61,115412.0,20.5424,20.6336,20.5332,20.6336,115412.0
2015-06-09 11:00:00,22.61,22.65,22.58,22.58,243160.0,20.6336,20.6701,20.6063,20.6063,243160.0
2015-06-09 11:10:00,22.61,22.63,22.55,22.58,150240.0,20.6336,20.6519,20.5789,20.6063,150240.0
2015-06-09 11:20:00,22.58,22.61,22.56,22.61,41860.0,20.6063,20.6336,20.588,20.6336,41860.0
2015-06-09 11:30:00,22.62,22.71,22.62,22.66,84096.0,20.6428,20.7249,20.6428,20.6793,84096.0
2015-06-09 11:40:00,22.67,22.68,22.65,22.66,38288.0,20.6884,20.6975,20.6701,20.6793,38288.0
2015-06-09 11:50:00,22.64,22.66,22.61,22.64,30056.0,20.661,20.6793,20.6336,20.661,30056.0
2015-06-09 12:00:00,22.64,22.65,22.63,22.65,5740.0,20.661,20.6701,20.6519,20.6701,5740.0
2015-06-09 12:10:00,22.66,22.66,22.6,22.61,25080.0,20.6793,20.6793,20.6245,20.6336,25080.0
2015-06-09 12:20:00,22.61,22.63,22.61,22.62,12500.0,20.6336,20.6519,20.6336,20.6428,12500.0
2015-06-09 12:30:00,22.62,22.65,22.61,22.64,19304.0,20.6428,20.6701,20.6336,20.661,19304.0
2015-06-09 12:40:00,22.65,22.67,22.63,22.64,10768.0,20.6701,20.6884,20.6519,20.661,10768.0
2015-06-09 12:50:00,22.65,22.7,22.65,22.69,36488.0,20.6701,20.7158,20.6701,20.7066,36488.0
2015-06-09 13:00:00,22.7,22.76,22.7,22.73,79496.0,20.7158,20.7705,20.7158,20.7431,79496.0
2015-06-09 13:10:00,22.74,22.74,22.71,22.73,23692.0,20.7523,20.7523,20.7249,20.7431,23692.0
2015-06-09 13:20:00,22.75,22.77,22.73,22.77,38100.0,20.7614,20.7796,20.7431,20.7796,38100.0
2015-06-09 13:30:00,22.76,22.77,22.71,22.71,28120.0,20.7705,20.7796,20.7249,20.7249,28120.0
2015-06-09 13:40:00,22.71,22.71,22.65,22.65,94660.0,20.7249,20.7249,20.6701,20.6701,94660.0
2015-06-09 13:50:00,22.67,22.68,22.63,22.64,146660.0,20.6884,20.6975,20.6519,20.661,146660.0
2015-06-09 14:00:00,22.63,22.68,22.63,22.68,16000.0,20.6519,20.6975,20.6519,20.6975,16000.0
2015-06-09 14:10:00,22.68,22.69,22.63,22.66,28172.0,20.6975,20.7066,20.6519,20.6793,28172.0
2015-06-09 14:20:00,22.66,22.69,22.66,22.68,33600.0,20.6793,20.7066,20.6793,20.6975,33600.0
2015-06-09 14:30:00,22.68,22.74,22.68,22.73,64356.0,20.6975,20.7523,20.6975,20.7431,64356.0
2015-06-09 14:40:00,22.73,22.75,22.71,22.71,41136.0,20.7431,20.7614,20.7249,20.7249,41136.0
2015-06-09 14:50:00,22.71,22.72,22.64,22.66,83460.0,20.7249,20.734,20.661,20.6793,83460.0
2015-06-09 15:00:00,22.65,22.67,22.6,22.61,70824.0,20.6701,20.6884,20.6245,20.6336,70824.0
2015-06-09 15:10:00,22.59,22.63,22.58,22.63,32020.0,20.6154,20.6519,20.6063,20.6519,32020.0
2015-06-09 15:20:00,22.62,22.63,22.53,22.54,104144.0,20.6428,20.6519,20.5606,20.5697,104144.0
2015-06-09 15:30:00,22.56,22.58,22.51,22.58,52252.0,20.588,20.6063,20.5424,20.6063,52252.0
2015-06-09 15:40:00,22.59,22.59,22.55,22.59,73224.0,20.6154,20.6154,20.5789,20.6154,73224.0
2015-06-09 15:50:00,22.59,22.65,22.56,22.56,123400.0,20.6154,20.6701,20.588,20.588,123400.0
2015-06-10 09:30:00,22.88,23.0,22.83,22.97,828768.0,20.88,20.9895,20.8344,20.9622,828768.0
2015-06-10 09:40:00,22.98,23.06,22.95,23.02,289248.0,20.9713,21.0443,20.9439,21.0078,289248.0
2015-06-10 09:50:00,23.05,23.09,23.03,23.03,169996.0,21.0352,21.0717,21.0169,21.0169,169996.0
2015-06-10 10:00:00,23.04,23.15,23.04,23.13,104276.0,21.026,21.1264,21.026,21.1082,104276.0
2015-06-10 10:10:00,23.12,23.13,23.07,23.11,116540.0,21.099,21.1082,21.0534,21.0899,116540.0
2015-06-10 10:20:00,23.11,23.14,23.11,23.12,126096.0,21.0899,21.1173,21.0899,21.099,126096.0
2015-06-10 10:30:00,23.14,23.21,23.13,23.16,95540.0,21.1173,21.1812,21.1082,21.1356,95540.0
2015-06-10 10:40:00,23.17,23.19,23.15,23.19,85820.0,21.1447,21.1629,21.1264,21.1629,85820.0
2015-06-10 10:50:00,23.18,23.26,23.17,23.24,149880.0,21.1538,21.2268,21.1447,21.2086,149880.0
2015-06-10 11:00:00,23.25,23.27,23.22,23.22,191292.0,21.2177,21.2359,21.1903,21.1903,191292.0
2015-06-10 11:10:00,23.23,23.52,23.22,23.41,569808.0,21.1994,21.4641,21.1903,21.3637,569808.0
2015-06-10 11:20:00,23.4,23.42,23.35,23.4,301260.0,21.3546,21.3728,21.3089,21.3546,301260.0
2015-06-10 11:30:00,23.4,23.42,23.37,23.42,120612.0,21.3546,21.3728,21.3272,21.3728,120612.0
2015-06-10 11:40:00,23.42,23.43,23.39,23.39,89872.0,21.3728,21.382,21.3454,21.3454,89872.0
2015-06-10 11:50:00,23.4,23.44,23.38,23.41,179688.0,21.3546,21.3911,21.3363,21.3637,179688.0
2015-06-10 12:00:00,23.4,23.46,23.4,23.41,66216.0,21.3546,21.4093,21.3546,21.3637,66216.0
2015-06-10 12:10:00,23.41,23.44,23.41,23.43,124952.0,21.3637,21.3911,21.3637,21.382,124952.0
2015-06-10 12:20:00,23.44,23.46,23.43,23.44,73000.0,21.3911,21.4093,21.382,21.3911,73000.0
2015-06-10 12:30:00,23.44,23.46,23.41,23.42,119660.0,21.3911,21.4093,21.3637,21.3728,119660.0
2015-06-10 12:40:00,23.42,23.43,23.41,23.43,38716.0,21.3728,21.382,21.3637,21.382,38716.0
2015-06-10 12:50:00,23.43,23.46,23.42,23.44,66936.0,21.382,21.4093,21.3728,21.3911,66936.0
2015-06-10 13:00:00,23.45,23.47,23.44,23.46,43336.0,21.4002,21.4185,21.3911,21.4093,43336.0
2015-06-10 13:10:00,23.46,23.46,23.37,23.37,108408.0,21.4093,21.4093,21.3272,21.3272,108408.0
2015-06-10 13:20:00,23.39,23.41,23.38,23.41,35348.0,21.3454,21.3637,21.3363,21.3637,35348.0
2015-06-10 13:30:00,23.4,23.41,23.36,23.4,51012.0,21.3546,21.3637,21.3181,21.3546,51012.0
2015-06-10 13:40:00,23.4,23.4,23.36,23.38,36232.0,21.3546,21.3546,21.3181,21.3363,36232.0
2015-06-10 13:50:00,23.38,23.4,23.38,23.4,40500.0,21.3363,21.3546,21.3363,21.3546,40500.0
2015-06-10 14:00:00,23.43,23.49,23.43,23.46,174860.0,21.382,21.4367,21.382,21.4093,174860.0
2015-06-10 14:10:00,23.47,23.49,23.43,23.48,106844.0,21.4185,21.4367,21.382,21.4276,106844.0
2015-06-10 14:20:00,23.48,23.51,23.48,23.49,165240.0,21.4276,21.455,21.4276,21.4367,165240.0
2015-06-10 14:30:00,23.49,23.49,23.47,23.48,37440.0,21.4367,21.4367,21.4185,21.4276,37440.0
2015-06-10 14:40:00,23.47,23.49,23.47,23.47,34300.0,21.4185,21.4367,21.4185,21.4185,34300.0
2015-06-10 14:50:00,23.45,23.49,23.44,23.49,26064.0,21.4002,21.4367,21.3911,21.4367,26064.0
2015-06-10 15:00:00,23.49,23.5,23.46,23.46,45928.0,21.4367,21.4458,21.4093,21.4093,45928.0
2015-06-10 15:10:00,23.45,23.45,23.42,23.45,79720.0,21.4002,21.4002,21.3728,21.4002,79720.0
2015-06-10 15:20:00,23.45,23.47,23.43,23.44,100596.0,21.4002,21.4185,21.382,21.3911,100596.0
2015-06-10 15:30:00,23.45,23.45,23.4,23.42,79920.0,21.4002,21.4002,21.3546,21.3728,79920.0
2015-06-10 15:40:00,23.41,23.47,23.4,23.45,134164.0,21.3637,21.4185,21.3546,21.4002,134164.0
2015-06-10 15:50:00,23.45,23.47,23.36,23.36,755596.0,21.4002,21.4185,21.3181,21.3181,755596.0
2015-06-11 09:30:00,23.55,23.68,23.52,23.63,317160.0,21.4915,21.6101,21.4641,21.5645,317160.0
2015-06-11 09:40:00,23.64,23.65,23.56,23.63,195868.0,21.5736,21.5827,21.5006,21.5645,195868.0
2015-06-11 09:50:00,23.64,23.71,23.64,23.68,146672.0,21.5736,21.6375,21.5736,21.6101,146672.0
2015-06-11 10:00:00,23.69,23.75,23.67,23.69,143352.0,21.6192,21.674,21.601,21.6192,143352.0
2015-06-11 10:10:00,23.69,23.72,23.67,23.71,124124.0,21.6192,21.6466,21.601,21.6375,124124.0
2015-06-11 10:20:00,23.71,23.71,23.66,23.66,107764.0,21.6375,21.6375,21.5918,21.5918,107764.0
2015-06-11 10:30:00,23.66,23.66,23.45,23.5,437808.0,21.5918,21.5918,21.4002,21.4458,437808.0
2015-06-11 10:40:00,23.5,23.59,23.5,23.58,218336.0,21.4458,21.528,21.4458,21.5188,218336.0
2015-06-11 10:50:00,23.57,23.57,23.48,23.48,81716.0,21.5097,21.5097,21.4276,21.4276,81716.0
2015-06-11 11:00:00,23.47,23.57,23.47,23.56,67220.0,21.4185,21.5097,21.4185,21.5006,67220.0
2015-06-11 11:10:00,23.58,23.6,23.56,23.56,74108.0,21.5188,21.5371,21.5006,21.5006,74108.0
2015-06-11 11:20:00,23.55,23.56,23.51,23.51,142420.0,21.4915,21.5006,21.455,21.455,142420.0
2015-06-11 11:30:00,23.54,23.62,23.54,23.6,9632.0,21.4823,21.5553,21.4823,21.5371,9632.0
2015-06-11 11:40:00,23.58,23.59,23.55,23.58,41644.0,21.5188,21.528,21.4915,21.5188,41644.0
2015-06-11 11:50:00,23.58,23.59,23.56,23.58,38152.0,21.5188,21.528,21.5006,21.5188,38152.0
2015-06-11 12:00:00,23.58,23.6,23.56,23.57,44048.0,21.5188,21.5371,21.5006,21.5097,44048.0
2015-06-11 12:10:00,23.57,23.57,23.55,23.55,3520.0,21.5097,21.5097,21.4915,21.4915,3520.0
2015-06-11 12:20:00,23.56,23.56,23.51,23.54,17680.0,21.5006,21.5006,21.455,21.4823,17680.0
2015-06-11 12:30:00,23.56,23.58,23.56,23.57,3800.0,21.5006,21.5188,21.5006,21.5097,3800.0
2015-06-11 12:40:00,23.58,23.61,23.57,23.57,29420.0,21.5188,21.5462,21.5097,21.5097,29420.0
2015-06-11 12:50:00,23.57,23.59,23.56,23.59,21200.0,21.5097,21.528,21.5006,21.528,21200.0
2015-06-11 13:00:00,23.57,23.58,23.56,23.57,16516.0,21.5097,21.5188,21.5006,21.5097,16516.0
2015-06-11 13:10:00,23.55,23.56,23.53,23.55,43300.0,21.4915,21.5006,21.4732,21.4915,43300.0
2015-06-11 13:20:00,23.58,23.59,23.56,23.59,62960.0,21.5188,21.528,21.5006,21.528,62960.0
2015-06-11 13:30:00,23.59,23.6,23.58,23.59,26800.0,21.528,21.5371,21.5188,21.528,26800.0
2015-06-11 13:40:00,23.6,23.66,23.58,23.64,112524.0,21.5371,21.5918,21.5188,21.5736,112524.0
2015-06-11 13:50:00,23.64,23.65,23.63,23.64,12400.0,21.5736,21.5827,21.5645,21.5736,12400.0
2015-06-11 14:00:00,23.64,23.65,23.62,23.65,76360.0,21.5736,21.5827,21.5553,21.5827,76360.0
2015-06-11 14:10:00,23.64,23.66,23.61,23.61,57596.0,21.5736,21.5918,21.5462,21.5462,57596.0
2015-06-11 14:20:00,23.61,23.62,23.61,23.62,21040.0,21.5462,21.5553,21.5462,21.5553,21040.0
2015-06-11 14:30:00,23.62,23.64,23.61,23.64,31192.0,21.5553,21.5736,21.5462,21.5736,31192.0
2015-06-11 14:40:00,23.62,23.65,23.61,23.64,63920.0,21.5553,21.5827,21.5462,21.5736,63920.0
2015-06-11 14:50:00,23.63,23.63,23.57,23.59,68972.0,21.5645,21.5645,21.5097,21.528,68972.0
2015-06-11 15:00:00,23.59,23.61,23.58,23.61,41800.0,21.528,21.5462,21.5188,21.5462,41800.0
2015-06-11 15:10:00,23.6,23.63,23.6,23.61,37664.0,21.5371,21.5645,21.5371,21.5462,37664.0
2015-06-11 15:20:00,23.61,23.61,23.56,23.57,41380.0,21.5462,21.5462,21.5006,21.5097,41380.0
2015-06-11 15:30:00,23.58,23.6,23.54,23.55,60488.0,21.5188,21.5371,21.4823,21.4915,60488.0
2015-06-11 15:40:00,23.56,23.56,23.53,23.54,140792.0,21.5006,21.5006,21.4732,21.4823,140792.0
2015-06-11 15:50:00,23.52,23.58,23.48,23.58,294180.0,21.4641,21.5188,21.4276,21.5188,294180.0
2015-06-12 09:30:00,23.26,23.32,23.14,23.15,430760.0,21.2268,21.2816,21.1173,21.1264,430760.0
2015-06-12 09:40:00,23.14,23.19,23.07,23.17,263764.0,21.1173,21.1629,21.0534,21.1447,263764.0
2015-06-12 09:50:00,23.17,23.2,23.12,23.18,152384.0,21.1447,21.1721,21.099,21.1538,152384.0
2015-06-12 10:00:00,23.19,23.29,23.15,23.26,237516.0,21.1629,21.2542,21.1264,21.2268,237516.0
2015-06-12 10:10:00,23.23,23.23,23.12,23.14,128264.0,21.1994,21.1994,21.099,21.1173,128264.0
2015-06-12 10:20:00,23.15,23.17,23.1,23.14,71188.0,21.1264,21.1447,21.0808,21.1173,71188.0
2015-06-12 10:30:00,23.15,23.16,22.99,23.06,343584.0,21.1264,21.1356,20.9804,21.0443,343584.0
2015-06-12 10:40:00,23.05,23.05,22.98,23.01,134624.0,21.0352,21.0352,20.9713,20.9987,134624.0
2015-06-12 10:50:00,23.03,23.05,22.95,22.98,88228.0,21.0169,21.0352,20.9439,20.9713,88228.0
2015-06-12 11:00:00,22.96,23.03,22.94,23.03,88384.0,20.953,21.0169,20.9348,21.0169,88384.0
2015-06-12 11:10:00,23.03,23.15,22.99,23.13,530820.0,21.0169,21.1264,20.9804,21.1082,530820.0
2015-06-12 11:20:00,23.13,23.23,23.11,23.18,122720.0,21.1082,21.1994,21.0899,21.1538,122720.0
2015-06-12 11:30:00,23.19,23.19,23.14,23.16,42508.0,21.1629,21.1629,21.1173,21.1356,42508.0
2015-06-12 11:40:00,23.16,23.16,23.07,23.09,57480.0,21.1356,21.1356,21.0534,21.0717,57480.0
2015-06-12 11:50:00,23.09,23.12,23.05,23.07,69560.0,21.0717,21.099,21.0352,21.0534,69560.0
2015-06-12 12:00:00,23.07,23.1,23.05,23.05,78940.0,21.0534,21.0808,21.0352,21.0352,78940.0
2015-06-12 12:10:00,23.05,23.06,23.02,23.05,59080.0,21.0352,21.0443,21.0078,21.0352,59080.0
2015-06-12 12:20:00,23.05,23.1,23.04,23.09,54296.0,21.0352,21.0808,21.026,21.0717,54296.0
2015-06-12 12:30:00,23.09,23.09,23.06,23.08,19040.0,21.0717,21.0717,21.0443,21.0625,19040.0
2015-06-12 12:40:00,23.08,23.08,23.03,23.05,65200.0,21.0625,21.0625,21.0169,21.0352,65200.0
2015-06-12 12:50:00,23.05,23.06,23.03,23.04,11716.0,21.0352,21.0443,21.0169,21.026,11716.0
2015-06-12 13:00:00,23.04,23.06,23.03,23.06,15900.0,21.026,21.0443,21.0169,21.0443,15900.0
2015-06-12 13:10:00,23.05,23.08,23.05,23.07,13312.0,21.0352,21.0625,21.0352,21.0534,13312.0
2015-06-12 13:20:00,23.08,23.08,23.07,23.08,11484.0,21.0625,21.0625,21.0534,21.0625,11484.0
2015-06-12 13:30:00,23.1,23.14,23.1,23.14,85144.0,21.0808,21.1173,21.0808,21.1173,85144.0
2015-06-12 13:40:00,23.11,23.12,23.06,23.07,11200.0,21.0899,21.099,21.0443,21.0534,11200.0
2015-06-12 13:50:00,23.07,23.1,23.06,23.1,17752.0,21.0534,21.0808,21.0443,21.0808,17752.0
2015-06-12 14:00:00,23.11,23.12,23.04,23.04,35236.0,21.0899,21.099,21.026,21.026,35236.0
2015-06-12 14:10:00,23.04,23.06,23.04,23.06,17600.0,21.026,21.0443,21.026,21.0443,17600.0
2015-06-12 14:20:00,23.05,23.06,23.04,23.05,32288.0,21.0352,21.0443,21.026,21.0352,32288.0
2015-06-12 14:30:00,23.04,23.04,22.96,22.97,136044.0,21.026,21.026,20.953,20.9622,136044.0
2015-06-12 14:40:00,22.98,23.01,22.98,23.01,28840.0,20.9713,20.9987,20.9713,20.9987,28840.0
2015-06-12 14:50:00,23.01,23.02,22.96,22.97,53200.0,20.9987,21.0078,20.953,20.9622,53200.0
2015-06-12 15:00:00,22.96,23.02,22.96,22.99,84560.0,20.953,21.0078,20.953,20.9804,84560.0
2015-06-12 15:10:00,23.0,23.03,22.99,23.01,36500.0,20.9895,21.0169,20.9804,20.9987,36500.0
2015-06-12 15:20:00,23.03,23.08,23.03,23.08,36800.0,21.0169,21.0625,21.0169,21.0625,36800.0
2015-06-12 15:30:00,23.08,23.11,23.05,23.06,105124.0,21.0625,21.0899,21.0352,21.0443,105124.0
2015-06-12 15:40:00,23.04,23.09,23.03,23.07,124128.0,21.026,21.0717,21.0169,21.0534,124128.0
2015-06-12 15:50:00,23.07,23.1,23.05,23.05,361320.0,21.0534,21.0808,21.0352,21.0352,361320.0
2015-06-15 09:30:00,22.63,22.65,22.38,22.47,1241596.0,20.6519,20.6701,20.4237,20.5059,1241596.0
2015-06-15 09:40:00,22.47,22.52,22.36,22.4,638924.0,20.5059,20.5515,20.4055,20.442,638924.0
2015-06-15 09:50:00,22.38,22.45,22.33,22.43,315016.0,20.4237,20.4876,20.3781,20.4694,315016.0
2015-06-15 10:00:00,22.43,22.54,22.4,22.49,453212.0,20.4694,20.5697,20.442,20.5241,453212.0
2015-06-15 10:10:00,22.48,22.55,22.43,22.48,104208.0,20.515,20.5789,20.4694,20.515,104208.0
2015-06-15 10:20:00,22.49,22.55,22.45,22.51,128868.0,20.5241,20.5789,20.4876,20.5424,128868.0
2015-06-15 10:30:00,22.5,22.58,22.47,22.55,104004.0,20.5332,20.6063,20.5059,20.5789,104004.0
2015-06-15 10:40:00,22.54,22.57,22.49,22.52,80012.0,20.5697,20.5971,20.5241,20.5515,80012.0
2015-06-15 10:50:00,22.52,22.58,22.5,22.58,57956.0,20.5515,20.6063,20.5332,20.6063,57956.0
2015-06-15 11:00:00,22.59,22.74,22.59,22.72,373188.0,20.6154,20.7523,20.6154,20.734,373188.0
2015-06-15 11:10:00,22.73,22.83,22.73,22.78,200732.0,20.7431,20.8344,20.7431,20.7888,200732.0
2015-06-15 11:20:00,22.78,22.78,22.61,22.61,129216.0,20.7888,20.7888,20.6336,20.6336,129216.0
2015-06-15 11:30:00,22.61,22.71,22.61,22.7,85460.0,20.6336,20.7249,20.6336,20.7158,85460.0
2015-06-15 11:40:00,22.71,22.77,22.7,22.77,43736.0,20.7249,20.7796,20.7158,20.7796,43736.0
2015-06-15 11:50:00,22.78,22.8,22.69,22.7,53212.0,20.7888,20.807,20.7066,20.7158,53212.0
2015-06-15 12:00:00,22.71,22.79,22.7,22.75,96728.0,20.7249,20.7979,20.7158,20.7614,96728.0
2015-06-15 12:10:00,22.75,22.77,22.74,22.77,11900.0,20.7614,20.7796,20.7523,20.7796,11900.0
2015-06-15 12:20:00,22.78,22.79,22.7,22.72,40200.0,20.7888,20.7979,20.7158,20.734,40200.0
2015-06-15 12:30:00,22.72,22.74,22.69,22.72,24440.0,20.734,20.7523,20.7066,20.734,24440.0
2015-06-15 12:40:00,22.72,22.81,22.7,22.81,31916.0,20.734,20.8161,20.7158,20.8161,31916.0
2015-06-15 12:50:00,22.8,22.82,22.77,22.79,100532.0,20.807,20.8253,20.7796,20.7979,100532.0
2015-06-15 13:00:00,22.78,22.8,22.78,22.79,13036.0,20.7888,20.807,20.7888,20.7979,13036.0
2015-06-15 13:10:00,22.78,22.82,22.78,22.8,38136.0,20.7888,20.8253,20.7888,20.807,38136.0
2015-06-15 13:20:00,22.79,22.79,22.73,22.75,33248.0,20.7979,20.7979,20.7431,20.7614,33248.0
2015-06-15 13:30:00,22.74,22.74,22.71,22.71,23660.0,20.7523,20.7523,20.7249,20.7249,23660.0
2015-06-15 13:40:00,22.71,22.71,22.65,22.68,81964.0,20.7249,20.7249,20.6701,20.6975,81964.0
2015-06-15 13:50:00,22.7,22.86,22.65,22.72,223636.0,20.7158,20.8618,20.6701,20.734,223636.0
2015-06-15 14:00:00,22.72,22.75,22.71,22.72,30664.0,20.734,20.7614,20.7249,20.734,30664.0
2015-06-15 14:10:00,22.71,22.82,22.71,22.8,91020.0,20.7249,20.8253,20.7249,20.807,91020.0
2015-06-15 14:20:00,22.8,22.8,22.75,22.76,37400.0,20.807,20.807,20.7614,20.7705,37400.0
2015-06-15 14:30:00,22.77,22.79,22.73,22.78,7600.0,20.7796,20.7979,20.7431,20.7888,7600.0
2015-06-15 14:40:00,22.75,22.8,22.73,22.79,66868.0,20.7614,20.807,20.7431,20.7979,66868.0
2015-06-15 14:50:00,22.77,22.78,22.66,22.68,66000.0,20.7796,20.7888,20.6793,20.6975,66000.0
2015-06-15 15:00:00,22.67,22.7,22.63,22.65,46084.0,20.6884,20.7158,20.6519,20.6701,46084.0
2015-06-15 15:10:00,22.65,22.69,22.64,22.67,40768.0,20.6701,20.7066,20.661,20.6884,40768.0
2015-06-15 15:20:00,22.66,22.69,22.66,22.68,25884.0,20.6793,20.7066,20.6793,20.6975,25884.0
2015-06-15 15:30:00,22.69,22.72,22.68,22.71,89868.0,20.7066,20.734,20.6975,20.7249,89868.0
2015-06-15 15:40:00,22.72,22.81,22.72,22.76,258448.0,20.734,20.8161,20.734,20.7705,258448.0
2015-06-15 15:50:00,22.76,22.78,22.71,22.73,590680.0,20.7705,20.7888,20.7249,20.7431,590680.0
2015-06-16 09:30:00,22.69,22.94,22.62,22.93,397016.0,20.7066,20.9348,20.6428,20.9257,397016.0
2015-06-16 09:40:00,22.93,22.93,22.84,22.84,119116.0,20.9257,20.9257,20.8435,20.8435,119116.0
2015-06-16 09:50:00,22.86,22.9,22.82,22.86,81436.0,20.8618,20.8983,20.8253,20.8618,81436.0
2015-06-16 10:00:00,22.85,22.89,22.81,22.81,42216.0,20.8526,20.8892,20.8161,20.8161,42216.0
2015-06-16 10:10:00,22.82,22.82,22.68,22.75,145892.0,20.8253,20.8253,20.6975,20.7614,145892.0
2015-06-16 10:20:00,22.75,22.8,22.74,22.77,44428.0,20.7614,20.807,20.7523,20.7796,44428.0
2015-06-16 10:30:00,22.78,22.83,22.74,22.75,73628.0,20.7888,20.8344,20.7523,20.7614,73628.0
2015-06-16 10:40:00,22.78,22.87,22.78,22.84,78344.0,20.7888,20.8709,20.7888,20.8435,78344.0
2015-06-16 10:50:00,22.83,22.84,22.78,22.81,43784.0,20.8344,20.8435,20.7888,20.8161,43784.0
2015-06-16 11:00:00,22.8,22.86,22.8,22.86,25744.0,20.807,20.8618,20.807,20.8618,25744.0
2015-06-16 11:10:00,22.86,23.0,22.86,22.95,129116.0,20.8618,20.9895,20.8618,20.9439,129116.0
2015-06-16 11:20:00,22.96,22.96,22.92,22.92,53200.0,20.953,20.953,20.9165,20.9165,53200.0
2015-06-16 11:30:00,22.92,22.93,22.91,22.91,23780.0,20.9165,20.9257,20.9074,20.9074,23780.0
2015-06-16 11:40:00,22.93,22.95,22.92,22.93,16744.0,20.9257,20.9439,20.9165,20.9257,16744.0
2015-06-16 11:50:00,22.95,22.95,22.91,22.93,47016.0,20.9439,20.9439,20.9074,20.9257,47016.0
2015-06-16 12:00:00,22.93,22.95,22.92,22.92,18100.0,20.9257,20.9439,20.9165,20.9165,18100.0
2015-06-16 12:10:00,22.93,22.95,22.93,22.95,10236.0,20.9257,20.9439,20.9257,20.9439,10236.0
2015-06-16 12:20:00,22.95,22.97,22.94,22.96,110616.0,20.9439,20.9622,20.9348,20.953,110616.0
2015-06-16 12:30:00,22.98,23.02,22.97,23.02,81444.0,20.9713,21.0078,20.9622,21.0078,81444.0
2015-06-16 12:40:00,23.02,23.04,23.01,23.02,52396.0,21.0078,21.026,20.9987,21.0078,52396.0
2015-06-16 12:50:00,23.01,23.05,23.01,23.04,15692.0,20.9987,21.0352,20.9987,21.026,15692.0
2015-06-16 13:00:00,23.04,23.06,23.04,23.04,15312.0,21.026,21.0443,21.026,21.026,15312.0
2015-06-16 13:10:00,23.03,23.06,23.02,23.03,31888.0,21.0169,21.0443,21.0078,21.0169,31888.0
2015-06-16 13:20:00,23.03,23.08,23.03,23.07,42688.0,21.0169,21.0625,21.0169,21.0534,42688.0
2015-06-16 13:30:00,23.09,23.11,23.08,23.08,49628.0,21.0717,21.0899,21.0625,21.0625,49628.0
2015-06-16 13:40:00,23.1,23.1,23.07,23.07,16880.0,21.0808,21.0808,21.0534,21.0534,16880.0
2015-06-16 13:50:00,23.07,23.09,23.07,23.09,3200.0,21.0534,21.0717,21.0534,21.0717,3200.0
2015-06-16 14:00:00,23.08,23.15,23.08,23.15,289440.0,21.0625,21.1264,21.0625,21.1264,289440.0
2015-06-16 14:10:00,23.15,23.16,23.13,23.14,436168.0,21.1264,21.1356,21.1082,21.1173,436168.0
2015-06-16 14:20:00,23.14,23.15,23.12,23.13,23320.0,21.1173,21.1264,21.099,21.1082,23320.0
2015-06-16 14:30:00,23.12,23.15,23.11,23.12,93124.0,21.099,21.1264,21.0899,21.099,93124.0
2015-06-16 14:40:00,23.11,23.11,23.09,23.11,67936.0,21.0899,21.0899,21.0717,21.0899,67936.0
2015-06-16 14:50:00,23.11,23.13,23.11,23.13,32584.0,21.0899,21.1082,21.0899,21.1082,32584.0
2015-06-16 15:00:00,23.14,23.15,23.11,23.12,109384.0,21.1173,21.1264,21.0899,21.099,109384.0
2015-06-16 15:10:00,23.13,23.14,23.1,23.11,16208.0,21.1082,21.1173,21.0808,21.0899,16208.0
2015-06-16 15:20:00,23.11,23.13,23.1,23.11,34400.0,21.0899,21.1082,21.0808,21.0899,34400.0
2015-06-16 15:30:00,23.13,23.15,23.12,23.14,32160.0,21.1082,21.1264,21.099,21.1173,32160.0
2015-06-16 15:40:00,23.14,23.15,23.09,23.12,133224.0,21.1173,21.1264,21.0717,21.099,133224.0
2015-06-16 15:50:00,23.11,23.13,23.08,23.12,128372.0,21.0899,21.1082,21.0625,21.099,128372.0
2015-06-17 09:30:00,23.26,23.36,23.23,23.3,135828.0,21.2268,21.3181,21.1994,21.2633,135828.0
2015-06-17 09:40:00,23.29,23.33,23.27,23.33,32260.0,21.2542,21.2907,21.2359,21.2907,32260.0
2015-06-17 09:50:00,23.31,23.31,23.23,23.25,211480.0,21.2724,21.2724,21.1994,21.2177,211480.0
2015-06-17 10:00:00,23.28,23.29,23.25,23.27,18000.0,21.2451,21.2542,21.2177,21.2359,18000.0
2015-06-17 10:10:00,23.29,23.29,23.23,23.24,12348.0,21.2542,21.2542,21.1994,21.2086,12348.0
2015-06-17 10:20:00,23.23,23.25,23.2,23.24,141096.0,21.1994,21.2177,21.1721,21.2086,141096.0
2015-06-17 10:30:00,23.24,23.27,23.22,23.24,76000.0,21.2086,21.2359,21.1903,21.2086,76000.0
2015-06-17 10:40:00,23.25,23.26,23.24,23.26,8000.0,21.2177,21.2268,21.2086,21.2268,8000.0
2015-06-17 10:50:00,23.26,23.29,23.21,23.27,46596.0,21.2268,21.2542,21.1812,21.2359,46596.0
2015-06-17 11:00:00,23.28,23.29,23.23,23.24,46984.0,21.2451,21.2542,21.1994,21.2086,46984.0
2015-06-17 11:10:00,23.26,23.27,23.22,23.23,71852.0,21.2268,21.2359,21.1903,21.1994,71852.0
2015-06-17 11:20:00,23.22,23.23,23.11,23.13,378280.0,21.1903,21.1994,21.0899,21.1082,378280.0
2015-06-17 11:30:00,23.11,23.15,23.1,23.11,108536.0,21.0899,21.1264,21.0808,21.0899,108536.0
2015-06-17 11:40:00,23.12,23.12,23.08,23.1,107376.0,21.099,21.099,21.0625,21.0808,107376.0
2015-06-17 11:50:00,23.13,23.17,23.13,23.15,128160.0,21.1082,21.1447,21.1082,21.1264,128160.0
2015-06-17 12:00:00,23.14,23.15,23.04,23.08,104204.0,21.1173,21.1264,21.026,21.0625,104204.0
2015-06-17 12:10:00,23.06,23.06,22.98,23.0,129088.0,21.0443,21.0443,20.9713,20.9895,129088.0
2015-06-17 12:20:00,23.0,23.05,23.0,23.05,53880.0,20.9895,21.0352,20.9895,21.0352,53880.0
2015-06-17 12:30:00,23.04,23.05,23.03,23.04,19200.0,21.026,21.0352,21.0169,21.026,19200.0
2015-06-17 12:40:00,23.03,23.04,22.96,22.97,111332.0,21.0169,21.026,20.953,20.9622,111332.0
2015-06-17 12:50:00,22.96,22.97,22.87,22.91,153496.0,20.953,20.9622,20.8709,20.9074,153496.0
2015-06-17 13:00:00,22.91,22.93,22.89,22.91,68912.0,20.9074,20.9257,20.8892,20.9074,68912.0
2015-06-17 13:10:00,22.92,22.94,22.9,22.93,58856.0,20.9165,20.9348,20.8983,20.9257,58856.0
2015-06-17 13:20:00,22.94,22.95,22.92,22.93,32820.0,20.9348,20.9439,20.9165,20.9257,32820.0
2015-06-17 13:30:00,22.92,22.96,22.92,22.96,79160.0,20.9165,20.953,20.9165,20.953,79160.0
2015-06-17 13:40:00,22.97,22.97,22.92,22.93,86404.0,20.9622,20.9622,20.9165,20.9257,86404.0
2015-06-17 13:50:00,22.95,23.04,22.95,23.02,80440.0,20.9439,21.026,20.9439,21.0078,80440.0
2015-06-17 14:00:00,22.99,23.31,22.83,23.29,1039304.0,20.9804,21.2724,20.8344,21.2542,1039304.0
2015-06-17 14:10:00,23.25,23.29,23.16,23.19,179032.0,21.2177,21.2542,21.1356,21.1629,179032.0
2015-06-17 14:20:00,23.18,23.18,23.04,23.07,197876.0,21.1538,21.1538,21.026,21.0534,197876.0
2015-06-17 14:30:00,23.06,23.29,23.06,23.29,186236.0,21.0443,21.2542,21.0443,21.2542,186236.0
2015-06-17 14:40:00,23.28,23.47,23.28,23.42,455124.0,21.2451,21.4185,21.2451,21.3728,455124.0
2015-06-17 14:50:00,23.41,23.45,23.37,23.39,265680.0,21.3637,21.4002,21.3272,21.3454,265680.0
2015-06-17 15:00:00,23.4,23.41,23.28,23.28,127560.0,21.3546,21.3637,21.2451,21.2451,127560.0
2015-06-17 15:10:00,23.3,23.4,23.27,23.38,208348.0,21.2633,21.3546,21.2359,21.3363,208348.0
2015-06-17 15:20:00,23.38,23.42,23.36,23.37,201352.0,21.3363,21.3728,21.3181,21.3272,201352.0
2015-06-17 15:30:00,23.37,23.4,23.31,23.33,143996.0,21.3272,21.3546,21.2724,21.2907,143996.0
2015-06-17 15:40:00,23.32,23.33,23.23,23.25,233204.0,21.2816,21.2907,21.1994,21.2177,233204.0
2015-06-17 15:50:00,23.25,23.3,23.24,23.24,157860.0,21.2177,21.2633,21.2086,21.2086,157860.0
2015-06-18 09:30:00,23.48,23.61,23.43,23.52,526068.0,21.4276,21.5462,21.382,21.4641,526068.0
2015-06-18 09:40:00,23.54,23.7,23.51,23.67,290700.0,21.4823,21.6284,21.455,21.601,290700.0
2015-06-18 09:50:00,23.68,23.69,23.61,23.66,222108.0,21.6101,21.6192,21.5462,21.5918,222108.0
2015-06-18 10:00:00,23.66,23.81,23.66,23.79,467580.0,21.5918,21.7287,21.5918,21.7105,467580.0
2015-06-18 10:10:00,23.8,23.8,23.77,23.78,207652.0,21.7196,21.7196,21.6922,21.7014,207652.0
2015-06-18 10:20:00,23.78,23.82,23.74,23.8,351764.0,21.7014,21.7379,21.6649,21.7196,351764.0
2015-06-18 10:30:00,23.8,23.81,23.75,23.78,55896.0,21.7196,21.7287,21.674,21.7014,55896.0
2015-06-18 10:40:00,23.79,23.88,23.78,23.86,172912.0,21.7105,21.7926,21.7014,21.7744,172912.0
2015-06-18 10:50:00,23.86,23.89,23.86,23.88,73344.0,21.7744,21.8017,21.7744,21.7926,73344.0
2015-06-18 11:00:00,23.89,23.98,23.88,23.95,186628.0,21.8017,21.8839,21.7926,21.8565,186628.0
2015-06-18 11:10:00,23.95,23.97,23.92,23.92,81404.0,21.8565,21.8747,21.8291,21.8291,81404.0
2015-06-18 11:20:00,23.92,23.95,23.91,23.95,119044.0,21.8291,21.8565,21.82,21.8565,119044.0
2015-06-18 11:30:00,23.95,23.98,23.95,23.97,142600.0,21.8565,21.8839,21.8565,21.8747,142600.0
2015-06-18 11:40:00,23.96,24.0,23.95,23.95,359672.0,21.8656,21.9021,21.8565,21.8565,359672.0
2015-06-18 11:50:00,23.96,23.97,23.93,23.94,136780.0,21.8656,21.8747,21.8382,21.8474,136780.0
2015-06-18 12:00:00,23.95,23.97,23.93,23.95,73656.0,21.8565,21.8747,21.8382,21.8565,73656.0
2015-06-18 12:10:00,23.94,23.95,23.93,23.94,77048.0,21.8474,21.8565,21.8382,21.8474,77048.0
2015-06-18 12:20:00,23.93,24.07,23.93,24.03,293884.0,21.8382,21.966,21.8382,21.9295,293884.0
2015-06-18 12:30:00,24.03,24.14,24.02,24.04,285968.0,21.9295,22.0299,21.9204,21.9386,285968.0
2015-06-18 12:40:00,24.07,24.08,24.0,24.0,36836.0,21.966,21.9751,21.9021,21.9021,36836.0
2015-06-18 12:50:00,24.02,24.03,23.96,23.96,83636.0,21.9204,21.9295,21.8656,21.8656,83636.0
2015-06-18 13:00:00,23.97,24.01,23.93,23.93,79672.0,21.8747,21.9113,21.8382,21.8382,79672.0
2015-06-18 13:10:00,23.93,23.98,23.89,23.9,134952.0,21.8382,21.8839,21.8017,21.8109,134952.0
2015-06-18 13:20:00,23.92,23.93,23.86,23.89,92956.0,21.8291,21.8382,21.7744,21.8017,92956.0
2015-06-18 13:30:00,23.89,23.91,23.87,23.91,50912.0,21.8017,21.82,21.7835,21.82,50912.0
2015-06-18 13:40:00,23.9,23.93,23.89,23.89,80804.0,21.8109,21.8382,21.8017,21.8017,80804.0
2015-06-18 13:50:00,23.89,23.91,23.88,23.88,68696.0,21.8017,21.82,21.7926,21.7926,68696.0
2015-06-18 14:00:00,23.87,23.93,23.86,23.9,90472.0,21.7835,21.8382,21.7744,21.8109,90472.0
2015-06-18 14:10:00,23.91,23.92,23.9,23.9,140100.0,21.82,21.8291,21.8109,21.8109,140100.0
2015-06-18 14:20:00,23.9,23.97,23.9,23.93,134696.0,21.8109,21.8747,21.8109,21.8382,134696.0
2015-06-18 14:30:00,23.93,23.96,23.92,23.96,96000.0,21.8382,21.8656,21.8291,21.8656,96000.0
2015-06-18 14:40:00,23.97,23.98,23.97,23.98,31600.0,21.8747,21.8839,21.8747,21.8839,31600.0
2015-06-18 14:50:00,23.98,24.02,23.98,24.02,125876.0,21.8839,21.9204,21.8839,21.9204,125876.0
2015-06-18 15:00:00,24.0,24.02,23.96,23.97,86020.0,21.9021,21.9204,21.8656,21.8747,86020.0
2015-06-18 15:10:00,23.96,23.98,23.94,23.97,62296.0,21.8656,21.8839,21.8474,21.8747,62296.0
2015-06-18 15:20:00,23.98,24.04,23.97,24.03,82768.0,21.8839,21.9386,21.8747,21.9295,82768.0
2015-06-18 15:30:00,24.05,24.06,23.96,23.96,187356.0,21.9478,21.9569,21.8656,21.8656,187356.0
2015-06-18 15:40:00,23.97,24.02,23.95,23.95,117216.0,21.8747,21.9204,21.8565,21.8565,117216.0
2015-06-18 15:50:00,23.96,23.97,23.91,23.94,410760.0,21.8656,21.8747,21.82,21.8474,410760.0
2015-06-19 09:30:00,23.87,23.87,23.78,23.78,286224.0,21.7835,21.7835,21.7014,21.7014,286224.0
2015-06-19 09:40:00,23.78,23.84,23.74,23.74,216300.0,21.7014,21.7561,21.6649,21.6649,216300.0
2015-06-19 09:50:00,23.74,23.84,23.73,23.81,55660.0,21.6649,21.7561,21.6557,21.7287,55660.0
2015-06-19 10:00:00,23.82,23.88,23.81,23.85,135884.0,21.7379,21.7926,21.7287,21.7652,135884.0
2015-06-19 10:10:00,23.84,23.88,23.81,23.83,26652.0,21.7561,21.7926,21.7287,21.747,26652.0
2015-06-19 10:20:00,23.86,23.88,23.84,23.86,56112.0,21.7744,21.7926,21.7561,21.7744,56112.0
2015-06-19 10:30:00,23.85,23.87,23.8,23.8,32912.0,21.7652,21.7835,21.7196,21.7196,32912.0
2015-06-19 10:40:00,23.81,23.85,23.79,23.85,48148.0,21.7287,21.7652,21.7105,21.7652,48148.0
2015-06-19 10:50:00,23.86,23.88,23.84,23.86,55956.0,21.7744,21.7926,21.7561,21.7744,55956.0
2015-06-19 11:00:00,23.87,23.87,23.82,23.83,68280.0,21.7835,21.7835,21.7379,21.747,68280.0
2015-06-19 11:10:00,23.82,23.86,23.82,23.85,33108.0,21.7379,21.7744,21.7379,21.7652,33108.0
2015-06-19 11:20:00,23.86,23.86,23.83,23.83,5900.0,21.7744,21.7744,21.747,21.747,5900.0
2015-06-19 11:30:00,23.84,23.85,23.8,23.8,35244.0,21.7561,21.7652,21.7196,21.7196,35244.0
2015-06-19 11:40:00,23.8,23.8,23.72,23.76,53200.0,21.7196,21.7196,21.6466,21.6831,53200.0
2015-06-19 11:50:00,23.75,23.75,23.73,23.75,36664.0,21.674,21.674,21.6557,21.674,36664.0
2015-06-19 12:00:00,23.73,23.75,23.7,23.72,58660.0,21.6557,21.674,21.6284,21.6466,58660.0
2015-06-19 12:10:00,23.72,23.74,23.71,23.74,61640.0,21.6466,21.6649,21.6375,21.6649,61640.0
2015-06-19 12:20:00,23.73,23.73,23.7,23.71,15624.0,21.6557,21.6557,21.6284,21.6375,15624.0
2015-06-19 12:30:00,23.7,23.75,23.68,23.73,62364.0,21.6284,21.674,21.6101,21.6557,62364.0
2015-06-19 12:40:00,23.73,23.75,23.72,23.75,12308.0,21.6557,21.674,21.6466,21.674,12308.0
2015-06-19 12:50:00,23.75,23.75,23.73,23.74,4724.0,21.674,21.674,21.6557,21.6649,4724.0
2015-06-19 13:00:00,23.73,23.73,23.71,23.71,20948.0,21.6557,21.6557,21.6375,21.6375,20948.0
2015-06-19 13:10:00,23.7,23.75,23.7,23.74,11600.0,21.6284,21.674,21.6284,21.6649,11600.0
2015-06-19 13:20:00,23.74,23.75,23.73,23.74,23304.0,21.6649,21.674,21.6557,21.6649,23304.0
2015-06-19 13:30:00,23.74,23.8,23.74,23.79,43264.0,21.6649,21.7196,21.6649,21.7105,43264.0
2015-06-19 13:40:00,23.79,23.8,23.79,23.79,3400.0,21.7105,21.7196,21.7105,21.7105,3400.0
2015-06-19 13:50:00,23.79,23.79,23.77,23.77,21600.0,21.7105,21.7105,21.6922,21.6922,21600.0
2015-06-19 14:00:00,23.76,23.76,23.73,23.74,36636.0,21.6831,21.6831,21.6557,21.6649,36636.0
2015-06-19 14:10:00,23.74,23.75,23.72,23.73,4144.0,21.6649,21.674,21.6466,21.6557,4144.0
2015-06-19 14:20:00,23.71,23.71,23.63,23.66,71484.0,21.6375,21.6375,21.5645,21.5918,71484.0
2015-06-19 14:30:00,23.64,23.67,23.63,23.66,59072.0,21.5736,21.601,21.5645,21.5918,59072.0
2015-06-19 14:40:00,23.65,23.66,23.63,23.64,53800.0,21.5827,21.5918,21.5645,21.5736,53800.0
2015-06-19 14:50:00,23.64,23.64,23.59,23.61,62068.0,21.5736,21.5736,21.528,21.5462,62068.0
2015-06-19 15:00:00,23.63,23.63,23.6,23.62,38092.0,21.5645,21.5645,21.5371,21.5553,38092.0
2015-06-19 15:10:00,23.62,23.63,23.56,23.58,67044.0,21.5553,21.5645,21.5006,21.5188,67044.0
2015-06-19 15:20:00,23.58,23.6,23.58,23.58,22676.0,21.5188,21.5371,21.5188,21.5188,22676.0
2015-06-19 15:30:00,23.57,23.65,23.56,23.62,56000.0,21.5097,21.5827,21.5006,21.5553,56000.0
2015-06-19 15:40:00,23.63,23.7,23.61,23.69,130684.0,21.5645,21.6284,21.5462,21.6192,130684.0
2015-06-19 15:50:00,23.69,23.7,23.52,23.52,271844.0,21.6192,21.6284,21.4641,21.4641,271844.0
2015-06-22 09:30:00,24.01,24.1,23.92,23.98,479732.0,21.9113,21.9934,21.8291,21.8839,479732.0
2015-06-22 09:40:00,23.98,24.04,23.94,24.01,272448.0,21.8839,21.9386,21.8474,21.9113,272448.0
2015-06-22 09:50:00,24.03,24.07,24.02,24.06,120184.0,21.9295,21.966,21.9204,21.9569,120184.0
2015-06-22 10:00:00,24.07,24.14,24.03,24.12,239340.0,21.966,22.0299,21.9295,22.0116,239340.0
2015-06-22 10:10:00,24.13,24.13,24.1,24.11,106872.0,22.0208,22.0208,21.9934,22.0025,106872.0
2015-06-22 10:20:00,24.12,24.12,24.07,24.08,149512.0,22.0116,22.0116,21.966,21.9751,149512.0
2015-06-22 10:30:00,24.08,24.11,24.06,24.1,109460.0,21.9751,22.0025,21.9569,21.9934,109460.0
2015-06-22 10:40:00,24.1,24.18,24.1,24.12,184044.0,21.9934,22.0664,21.9934,22.0116,184044.0
2015-06-22 10:50:00,24.11,24.15,24.09,24.15,170924.0,22.0025,22.039,21.9843,22.039,170924.0
2015-06-22 11:00:00,24.15,24.2,24.11,24.18,84456.0,22.039,22.0846,22.0025,22.0664,84456.0
2015-06-22 11:10:00,24.18,24.22,24.18,24.18,69572.0,22.0664,22.1029,22.0664,22.0664,69572.0
2015-06-22 11:20:00,24.19,24.23,24.18,24.2,48644.0,22.0755,22.112,22.0664,22.0846,48644.0
2015-06-22 11:30:00,24.21,24.22,24.16,24.18,123452.0,22.0938,22.1029,22.0481,22.0664,123452.0
2015-06-22 11:40:00,24.17,24.17,24.13,24.15,75732.0,22.0573,22.0573,22.0208,22.039,75732.0
2015-06-22 11:50:00,24.16,24.16,24.08,24.08,93044.0,22.0481,22.0481,21.9751,21.9751,93044.0
2015-06-22 12:00:00,24.1,24.11,24.05,24.05,132388.0,21.9934,22.0025,21.9478,21.9478,132388.0
2015-06-22 12:10:00,24.04,24.07,24.02,24.05,84896.0,21.9386,21.966,21.9204,21.9478,84896.0
2015-06-22 12:20:00,24.03,24.05,23.92,23.96,245360.0,21.9295,21.9478,21.8291,21.8656,245360.0
2015-06-22 12:30:00,23.96,24.01,23.96,24.01,90996.0,21.8656,21.9113,21.8656,21.9113,90996.0
2015-06-22 12:40:00,24.01,24.01,23.98,24.01,33924.0,21.9113,21.9113,21.8839,21.9113,33924.0
2015-06-22 12:50:00,24.0,24.04,24.0,24.04,14780.0,21.9021,21.9386,21.9021,21.9386,14780.0
2015-06-22 13:00:00,24.03,24.04,24.02,24.02,21440.0,21.9295,21.9386,21.9204,21.9204,21440.0
2015-06-22 13:10:00,24.0,24.0,23.96,23.97,104372.0,21.9021,21.9021,21.8656,21.8747,104372.0
2015-06-22 13:20:00,23.97,23.99,23.94,23.94,58240.0,21.8747,21.893,21.8474,21.8474,58240.0
2015-06-22 13:30:00,23.95,23.97,23.93,23.95,91124.0,21.8565,21.8747,21.8382,21.8565,91124.0
2015-06-22 13:40:00,23.95,23.99,23.94,23.98,50852.0,21.8565,21.893,21.8474,21.8839,50852.0
2015-06-22 13:50:00,23.99,24.02,23.98,24.02,63624.0,21.893,21.9204,21.8839,21.9204,63624.0
2015-06-22 14:00:00,24.02,24.03,23.99,24.02,87520.0,21.9204,21.9295,21.893,21.9204,87520.0
2015-06-22 14:10:00,24.03,24.03,24.0,24.02,12264.0,21.9295,21.9295,21.9021,21.9204,12264.0
2015-06-22 14:20:00,24.02,24.02,23.98,23.98,4500.0,21.9204,21.9204,21.8839,21.8839,4500.0
2015-06-22 14:30:00,23.99,24.04,23.97,24.04,94328.0,21.893,21.9386,21.8747,21.9386,94328.0
2015-06-22 14:40:00,24.03,24.03,24.01,24.02,35396.0,21.9295,21.9295,21.9113,21.9204,35396.0
2015-06-22 14:50:00,24.02,24.08,24.02,24.06,42908.0,21.9204,21.9751,21.9204,21.9569,42908.0
2015-06-22 15:00:00,24.05,24.06,24.03,24.06,45488.0,21.9478,21.9569,21.9295,21.9569,45488.0
2015-06-22 15:10:00,24.05,24.06,24.02,24.02,90336.0,21.9478,21.9569,21.9204,21.9204,90336.0
2015-06-22 15:20:00,24.04,24.06,24.02,24.03,22912.0,21.9386,21.9569,21.9204,21.9295,22912.0
2015-06-22 15:30:00,24.03,24.04,23.99,23.99,110904.0,21.9295,21.9386,21.893,21.893,110904.0
2015-06-22 15:40:00,24.0,24.03,23.97,23.99,128720.0,21.9021,21.9295,21.8747,21.893,128720.0
2015-06-22 15:50:00,24.0,24.01,23.94,24.0,165208.0,21.9021,21.9113,21.8474,21.9021,165208.0
2015-06-23 09:30:00,24.1,24.13,24.06,24.07,189372.0,21.9934,22.0208,21.9569,21.966,189372.0
2015-06-23 09:40:00,24.07,24.13,24.06,24.09,100172.0,21.966,22.0208,21.9569,21.9843,100172.0
2015-06-23 09:50:00,24.13,24.13,24.1,24.13,22680.0,22.0208,22.0208,21.9934,22.0208,22680.0
2015-06-23 10:00:00,24.13,24.18,24.09,24.14,116572.0,22.0208,22.0664,21.9843,22.0299,116572.0
2015-06-23 10:10:00,24.15,24.15,24.02,24.02,166564.0,22.039,22.039,21.9204,21.9204,166564.0
2015-06-23 10:20:00,24.02,24.06,23.99,24.02,84756.0,21.9204,21.9569,21.893,21.9204,84756.0
2015-06-23 10:30:00,24.01,24.06,24.0,24.0,125508.0,21.9113,21.9569,21.9021,21.9021,125508.0
2015-06-23 10:40:00,23.98,23.99,23.95,23.98,75160.0,21.8839,21.893,21.8565,21.8839,75160.0
2015-06-23 10:50:00,23.98,24.0,23.95,23.98,52280.0,21.8839,21.9021,21.8565,21.8839,52280.0
2015-06-23 11:00:00,23.98,24.04,23.96,24.03,44712.0,21.8839,21.9386,21.8656,21.9295,44712.0
2015-06-23 11:10:00,24.03,24.04,23.97,24.02,61680.0,21.9295,21.9386,21.8747,21.9204,61680.0
2015-06-23 11:20:00,24.02,24.02,23.95,23.95,58424.0,21.9204,21.9204,21.8565,21.8565,58424.0
2015-06-23 11:30:00,23.94,24.02,23.94,23.98,110720.0,21.8474,21.9204,21.8474,21.8839,110720.0
2015-06-23 11:40:00,23.98,24.01,23.97,24.01,37180.0,21.8839,21.9113,21.8747,21.9113,37180.0
2015-06-23 11:50:00,24.0,24.0,23.98,23.98,57456.0,21.9021,21.9021,21.8839,21.8839,57456.0
2015-06-23 12:00:00,23.98,23.98,23.89,23.91,173036.0,21.8839,21.8839,21.8017,21.82,173036.0
2015-06-23 12:10:00,23.9,23.94,23.89,23.93,30808.0,21.8109,21.8474,21.8017,21.8382,30808.0
2015-06-23 12:20:00,23.93,23.94,23.9,23.94,45288.0,21.8382,21.8474,21.8109,21.8474,45288.0
2015-06-23 12:30:00,23.91,23.95,23.91,23.95,27020.0,21.82,21.8565,21.82,21.8565,27020.0
2015-06-23 12:40:00,23.93,23.96,23.93,23.94,25440.0,21.8382,21.8656,21.8382,21.8474,25440.0
2015-06-23 12:50:00,23.94,23.94,23.93,23.93,800.0,21.8474,21.8474,21.8382,21.8382,800.0
2015-06-23 13:00:00,23.93,23.93,23.9,23.9,149336.0,21.8382,21.8382,21.8109,21.8109,149336.0
2015-06-23 13:10:00,23.93,23.97,23.92,23.96,79536.0,21.8382,21.8747,21.8291,21.8656,79536.0
2015-06-23 13:20:00,23.96,23.98,23.95,23.98,9600.0,21.8656,21.8839,21.8565,21.8839,9600.0
2015-06-23 13:30:00,23.95,23.97,23.94,23.97,19600.0,21.8565,21.8747,21.8474,21.8747,19600.0
2015-06-23 13:40:00,23.97,24.01,23.97,24.0,46292.0,21.8747,21.9113,21.8747,21.9021,46292.0
2015-06-23 13:50:00,23.99,24.0,23.99,23.99,3400.0,21.893,21.9021,21.893,21.893,3400.0
2015-06-23 14:00:00,24.0,24.0,23.99,23.99,10000.0,21.9021,21.9021,21.893,21.893,10000.0
2015-06-23 14:10:00,23.99,24.0,23.99,24.0,18312.0,21.893,21.9021,21.893,21.9021,18312.0
2015-06-23 14:20:00,24.01,24.01,24.0,24.0,4120.0,21.9113,21.9113,21.9021,21.9021,4120.0
2015-06-23 14:30:00,23.99,24.07,23.98,24.05,108440.0,21.893,21.966,21.8839,21.9478,108440.0
2015-06-23 14:40:00,24.05,24.08,24.05,24.05,77804.0,21.9478,21.9751,21.9478,21.9478,77804.0
2015-06-23 14:50:00,24.05,24.06,24.04,24.05,56400.0,21.9478,21.9569,21.9386,21.9478,56400.0
2015-06-23 15:00:00,24.05,24.07,24.02,24.02,17200.0,21.9478,21.966,21.9204,21.9204,17200.0
2015-06-23 15:10:00,24.04,24.04,24.01,24.03,22000.0,21.9386,21.9386,21.9113,21.9295,22000.0
2015-06-23 15:20:00,24.03,24.05,24.03,24.05,18896.0,21.9295,21.9478,21.9295,21.9478,18896.0
2015-06-23 15:30:00,24.05,24.08,24.04,24.05,50876.0,21.9478,21.9751,21.9386,21.9478,50876.0
2015-06-23 15:40:00,24.05,24.07,24.05,24.07,18800.0,21.9478,21.966,21.9478,21.966,18800.0
2015-06-23 15:50:00,24.06,24.07,24.03,24.04,109696.0,21.9569,21.966,21.9295,21.9386,109696.0
2015-06-24 09:30:00,23.93,24.0,23.88,23.97,149668.0,21.8382,21.9021,21.7926,21.8747,149668.0
2015-06-24 09:40:00,23.97,23.97,23.89,23.91,67280.0,21.8747,21.8747,21.8017,21.82,67280.0
2015-06-24 09:50:00,23.92,23.95,23.89,23.95,46800.0,21.8291,21.8565,21.8017,21.8565,46800.0
2015-06-24 10:00:00,23.94,23.97,23.91,23.94,39800.0,21.8474,21.8747,21.82,21.8474,39800.0
2015-06-24 10:10:00,23.92,23.98,23.92,23.93,9200.0,21.8291,21.8839,21.8291,21.8382,9200.0
2015-06-24 10:20:00,23.95,24.05,23.92,24.04,91696.0,21.8565,21.9478,21.8291,21.9386,91696.0
2015-06-24 10:30:00,24.05,24.09,24.01,24.01,58744.0,21.9478,21.9843,21.9113,21.9113,58744.0
2015-06-24 10:40:00,24.02,24.03,24.0,24.01,17680.0,21.9204,21.9295,21.9021,21.9113,17680.0
2015-06-24 10:50:00,24.0,24.0,23.97,23.98,11600.0,21.9021,21.9021,21.8747,21.8839,11600.0
2015-06-24 11:00:00,23.98,23.98,23.92,23.93,78936.0,21.8839,21.8839,21.8291,21.8382,78936.0
2015-06-24 11:10:00,23.92,23.92,23.84,23.89,66400.0,21.8291,21.8291,21.7561,21.8017,66400.0
2015-06-24 11:20:00,23.89,23.9,23.86,23.9,18184.0,21.8017,21.8109,21.7744,21.8109,18184.0
2015-06-24 11:30:00,23.9,23.9,23.85,23.86,49944.0,21.8109,21.8109,21.7652,21.7744,49944.0
2015-06-24 11:40:00,23.84,23.91,23.82,23.87,44228.0,21.7561,21.82,21.7379,21.7835,44228.0
2015-06-24 11:50:00,23.87,23.89,23.82,23.82,48740.0,21.7835,21.8017,21.7379,21.7379,48740.0
2015-06-24 12:00:00,23.82,23.82,23.75,23.75,82056.0,21.7379,21.7379,21.674,21.674,82056.0
2015-06-24 12:10:00,23.75,23.82,23.73,23.81,114456.0,21.674,21.7379,21.6557,21.7287,114456.0
2015-06-24 12:20:00,23.78,23.78,23.74,23.75,45152.0,21.7014,21.7014,21.6649,21.674,45152.0
2015-06-24 12:30:00,23.74,23.78,23.72,23.78,28264.0,21.6649,21.7014,21.6466,21.7014,28264.0
2015-06-24 12:40:00,23.78,23.78,23.72,23.72,51280.0,21.7014,21.7014,21.6466,21.6466,51280.0
2015-06-24 12:50:00,23.72,23.72,23.68,23.72,102820.0,21.6466,21.6466,21.6101,21.6466,102820.0
2015-06-24 13:00:00,23.7,23.75,23.7,23.75,62616.0,21.6284,21.674,21.6284,21.674,62616.0
2015-06-24 13:10:00,23.75,23.75,23.69,23.69,18000.0,21.674,21.674,21.6192,21.6192,18000.0
2015-06-24 13:20:00,23.7,23.72,23.6,23.61,87400.0,21.6284,21.6466,21.5371,21.5462,87400.0
2015-06-24 13:30:00,23.61,23.63,23.6,23.6,49048.0,21.5462,21.5645,21.5371,21.5371,49048.0
2015-06-24 13:40:00,23.6,23.62,23.56,23.6,58200.0,21.5371,21.5553,21.5006,21.5371,58200.0
2015-06-24 13:50:00,23.61,23.64,23.6,23.64,14900.0,21.5462,21.5736,21.5371,21.5736,14900.0
2015-06-24 14:00:00,23.64,23.65,23.61,23.63,76748.0,21.5736,21.5827,21.5462,21.5645,76748.0
2015-06-24 14:10:00,23.63,23.63,23.56,23.56,69648.0,21.5645,21.5645,21.5006,21.5006,69648.0
2015-06-24 14:20:00,23.55,23.59,23.55,23.58,63908.0,21.4915,21.528,21.4915,21.5188,63908.0
2015-06-24 14:30:00,23.58,23.66,23.57,23.63,66348.0,21.5188,21.5918,21.5097,21.5645,66348.0
2015-06-24 14:40:00,23.64,23.65,23.63,23.63,23640.0,21.5736,21.5827,21.5645,21.5645,23640.0
2015-06-24 14:50:00,23.63,23.69,23.62,23.65,63568.0,21.5645,21.6192,21.5553,21.5827,63568.0
2015-06-24 15:00:00,23.64,23.64,23.59,23.59,25100.0,21.5736,21.5736,21.528,21.528,25100.0
2015-06-24 15:10:00,23.59,23.61,23.57,23.61,18168.0,21.528,21.5462,21.5097,21.5462,18168.0
2015-06-24 15:20:00,23.61,23.68,23.6,23.67,28268.0,21.5462,21.6101,21.5371,21.601,28268.0
2015-06-24 15:30:00,23.67,23.67,23.61,23.62,36792.0,21.601,21.601,21.5462,21.5553,36792.0
2015-06-24 15:40:00,23.61,23.63,23.57,23.57,57312.0,21.5462,21.5645,21.5097,21.5097,57312.0
2015-06-24 15:50:00,23.57,23.59,23.52,23.52,259768.0,21.5097,21.528,21.4641,21.4641,259768.0
2015-06-25 09:30:00,23.72,23.77,23.55,23.58,210504.0,21.6466,21.6922,21.4915,21.5188,210504.0
2015-06-25 09:40:00,23.58,23.59,23.46,23.59,163844.0,21.5188,21.528,21.4093,21.528,163844.0
2015-06-25 09:50:00,23.56,23.64,23.56,23.61,125648.0,21.5006,21.5736,21.5006,21.5462,125648.0
2015-06-25 10:00:00,23.62,23.63,23.55,23.61,62508.0,21.5553,21.5645,21.4915,21.5462,62508.0
2015-06-25 10:10:00,23.6,23.7,23.6,23.67,110948.0,21.5371,21.6284,21.5371,21.601,110948.0
2015-06-25 10:20:00,23.68,23.7,23.67,23.7,40400.0,21.6101,21.6284,21.601,21.6284,40400.0
2015-06-25 10:30:00,23.68,23.68,23.6,23.6,54160.0,21.6101,21.6101,21.5371,21.5371,54160.0
2015-06-25 10:40:00,23.6,23.62,23.57,23.61,26892.0,21.5371,21.5553,21.5097,21.5462,26892.0
2015-06-25 10:50:00,23.61,23.68,23.61,23.68,17948.0,21.5462,21.6101,21.5462,21.6101,17948.0
2015-06-25 11:00:00,23.68,23.74,23.68,23.74,80336.0,21.6101,21.6649,21.6101,21.6649,80336.0
2015-06-25 11:10:00,23.74,23.77,23.7,23.71,88092.0,21.6649,21.6922,21.6284,21.6375,88092.0
2015-06-25 11:20:00,23.7,23.7,23.68,23.69,26688.0,21.6284,21.6284,21.6101,21.6192,26688.0
2015-06-25 11:30:00,23.68,23.72,23.67,23.68,13200.0,21.6101,21.6466,21.601,21.6101,13200.0
2015-06-25 11:40:00,23.65,23.66,23.64,23.65,18000.0,21.5827,21.5918,21.5736,21.5827,18000.0
2015-06-25 11:50:00,23.65,23.71,23.65,23.69,33640.0,21.5827,21.6375,21.5827,21.6192,33640.0
2015-06-25 12:00:00,23.69,23.69,23.65,23.65,35552.0,21.6192,21.6192,21.5827,21.5827,35552.0
2015-06-25 12:10:00,23.65,23.65,23.61,23.63,33868.0,21.5827,21.5827,21.5462,21.5645,33868.0
2015-06-25 12:20:00,23.61,23.61,23.56,23.57,86440.0,21.5462,21.5462,21.5006,21.5097,86440.0
2015-06-25 12:30:00,23.56,23.58,23.56,23.57,43520.0,21.5006,21.5188,21.5006,21.5097,43520.0
2015-06-25 12:40:00,23.57,23.58,23.54,23.58,64880.0,21.5097,21.5188,21.4823,21.5188,64880.0
2015-06-25 12:50:00,23.58,23.59,23.57,23.57,85836.0,21.5188,21.528,21.5097,21.5097,85836.0
2015-06-25 13:00:00,23.57,23.59,23.55,23.59,41500.0,21.5097,21.528,21.4915,21.528,41500.0
2015-06-25 13:10:00,23.6,23.61,23.6,23.61,25200.0,21.5371,21.5462,21.5371,21.5462,25200.0
2015-06-25 13:20:00,23.61,23.61,23.59,23.59,1200.0,21.5462,21.5462,21.528,21.528,1200.0
2015-06-25 13:30:00,23.55,23.55,23.54,23.54,7500.0,21.4915,21.4915,21.4823,21.4823,7500.0
2015-06-25 13:40:00,23.54,23.57,23.53,23.57,5460.0,21.4823,21.5097,21.4732,21.5097,5460.0
2015-06-25 13:50:00,23.57,23.57,23.55,23.55,12484.0,21.5097,21.5097,21.4915,21.4915,12484.0
2015-06-25 14:00:00,23.5,23.5,23.46,23.46,51116.0,21.4458,21.4458,21.4093,21.4093,51116.0
2015-06-25 14:10:00,23.46,23.46,23.38,23.42,143196.0,21.4093,21.4093,21.3363,21.3728,143196.0
2015-06-25 14:20:00,23.41,23.41,23.29,23.3,82144.0,21.3637,21.3637,21.2542,21.2633,82144.0
2015-06-25 14:30:00,23.3,23.38,23.3,23.38,72132.0,21.2633,21.3363,21.2633,21.3363,72132.0
2015-06-25 14:40:00,23.38,23.39,23.36,23.36,12800.0,21.3363,21.3454,21.3181,21.3181,12800.0
2015-06-25 14:50:00,23.35,23.36,23.32,23.36,39600.0,21.3089,21.3181,21.2816,21.3181,39600.0
2015-06-25 15:00:00,23.36,23.46,23.36,23.46,51832.0,21.3181,21.4093,21.3181,21.4093,51832.0
2015-06-25 15:10:00,23.46,23.47,23.4,23.42,49276.0,21.4093,21.4185,21.3546,21.3728,49276.0
2015-06-25 15:20:00,23.42,23.43,23.42,23.42,16708.0,21.3728,21.382,21.3728,21.3728,16708.0
2015-06-25 15:30:00,23.42,23.43,23.36,23.37,25996.0,21.3728,21.382,21.3181,21.3272,25996.0
2015-06-25 15:40:00,23.36,23.37,23.33,23.36,85952.0,21.3181,21.3272,21.2907,21.3181,85952.0
2015-06-25 15:50:00,23.35,23.37,23.3,23.3,233492.0,21.3089,21.3272,21.2633,21.2633,233492.0
2015-06-26 09:30:00,23.44,23.46,23.27,23.3,126248.0,21.3911,21.4093,21.2359,21.2633,126248.0
2015-06-26 09:40:00,23.28,23.39,23.24,23.35,129660.0,21.2451,21.3454,21.2086,21.3089,129660.0
2015-06-26 09:50:00,23.37,23.51,23.35,23.47,134484.0,21.3272,21.455,21.3089,21.4185,134484.0
2015-06-26 10:00:00,23.49,23.54,23.46,23.49,97600.0,21.4367,21.4823,21.4093,21.4367,97600.0
2015-06-26 10:10:00,23.48,23.49,23.42,23.45,85404.0,21.4276,21.4367,21.3728,21.4002,85404.0
2015-06-26 10:20:00,23.44,23.46,23.35,23.46,148516.0,21.3911,21.4093,21.3089,21.4093,148516.0
2015-06-26 10:30:00,23.47,23.48,23.41,23.45,119380.0,21.4185,21.4276,21.3637,21.4002,119380.0
2015-06-26 10:40:00,23.46,23.46,23.38,23.38,129320.0,21.4093,21.4093,21.3363,21.3363,129320.0
2015-06-26 10:50:00,23.36,23.39,23.29,23.3,86800.0,21.3181,21.3454,21.2542,21.2633,86800.0
2015-06-26 11:00:00,23.31,23.41,23.31,23.41,28480.0,21.2724,21.3637,21.2724,21.3637,28480.0
2015-06-26 11:10:00,23.41,23.46,23.4,23.46,125000.0,21.3637,21.4093,21.3546,21.4093,125000.0
2015-06-26 11:20:00,23.43,23.44,23.41,23.44,69032.0,21.382,21.3911,21.3637,21.3911,69032.0
2015-06-26 11:30:00,23.44,23.44,23.4,23.4,2948.0,21.3911,21.3911,21.3546,21.3546,2948.0
2015-06-26 11:40:00,23.42,23.42,23.37,23.41,39600.0,21.3728,21.3728,21.3272,21.3637,39600.0
2015-06-26 11:50:00,23.36,23.38,23.33,23.33,63268.0,21.3181,21.3363,21.2907,21.2907,63268.0
2015-06-26 12:00:00,23.33,23.38,23.33,23.37,35824.0,21.2907,21.3363,21.2907,21.3272,35824.0
2015-06-26 12:10:00,23.37,23.4,23.36,23.4,18200.0,21.3272,21.3546,21.3181,21.3546,18200.0
2015-06-26 12:20:00,23.39,23.4,23.39,23.39,4000.0,21.3454,21.3546,21.3454,21.3454,4000.0
2015-06-26 12:30:00,23.37,23.37,23.29,23.29,53268.0,21.3272,21.3272,21.2542,21.2542,53268.0
2015-06-26 12:40:00,23.29,23.29,23.25,23.29,36376.0,21.2542,21.2542,21.2177,21.2542,36376.0
2015-06-26 12:50:00,23.27,23.28,23.16,23.18,107656.0,21.2359,21.2451,21.1356,21.1538,107656.0
2015-06-26 13:00:00,23.16,23.22,23.13,23.17,101908.0,21.1356,21.1903,21.1082,21.1447,101908.0
2015-06-26 13:10:00,23.16,23.16,23.11,23.13,159524.0,21.1356,21.1356,21.0899,21.1082,159524.0
2015-06-26 13:20:00,23.13,23.18,23.08,23.18,109760.0,21.1082,21.1538,21.0625,21.1538,109760.0
2015-06-26 13:30:00,23.16,23.19,23.15,23.19,33500.0,21.1356,21.1629,21.1264,21.1629,33500.0
2015-06-26 13:40:00,23.18,23.3,23.18,23.24,75796.0,21.1538,21.2633,21.1538,21.2086,75796.0
2015-06-26 13:50:00,23.27,23.27,23.24,23.25,11484.0,21.2359,21.2359,21.2086,21.2177,11484.0
2015-06-26 14:00:00,23.23,23.25,23.22,23.22,13300.0,21.1994,21.2177,21.1903,21.1903,13300.0
2015-06-26 14:10:00,23.22,23.22,23.17,23.2,69612.0,21.1903,21.1903,21.1447,21.1721,69612.0
2015-06-26 14:20:00,23.22,23.22,23.19,23.22,15000.0,21.1903,21.1903,21.1629,21.1903,15000.0
2015-06-26 14:30:00,23.22,23.27,23.22,23.26,25240.0,21.1903,21.2359,21.1903,21.2268,25240.0
2015-06-26 14:40:00,23.26,23.28,23.18,23.21,28596.0,21.2268,21.2451,21.1538,21.1812,28596.0
2015-06-26 14:50:00,23.24,23.25,23.24,23.24,16568.0,21.2086,21.2177,21.2086,21.2086,16568.0
2015-06-26 15:00:00,23.23,23.37,23.23,23.36,72772.0,21.1994,21.3272,21.1994,21.3181,72772.0
2015-06-26 15:10:00,23.37,23.4,23.32,23.35,47140.0,21.3272,21.3546,21.2816,21.3089,47140.0
2015-06-26 15:20:00,23.37,23.38,23.31,23.38,81572.0,21.3272,21.3363,21.2724,21.3363,81572.0
2015-06-26 15:30:00,23.38,23.38,23.28,23.29,121756.0,21.3363,21.3363,21.2451,21.2542,121756.0
2015-06-26 15:40:00,23.29,23.32,23.26,23.28,84608.0,21.2542,21.2816,21.2268,21.2451,84608.0
2015-06-26 15:50:00,23.27,23.34,23.27,23.31,223756.0,21.2359,21.2998,21.2359,21.2724,223756.0
2015-06-29 09:30:00,22.72,22.79,22.62,22.74,791424.0,20.734,20.7979,20.6428,20.7523,791424.0
2015-06-29 09:40:00,22.73,22.93,22.73,22.93,325620.0,20.7431,20.9257,20.7431,20.9257,325620.0
2015-06-29 09:50:00,22.92,22.96,22.76,22.79,162464.0,20.9165,20.953,20.7705,20.7979,162464.0
2015-06-29 10:00:00,22.79,22.92,22.78,22.83,135800.0,20.7979,20.9165,20.7888,20.8344,135800.0
2015-06-29 10:10:00,22.83,22.89,22.74,22.74,51308.0,20.8344,20.8892,20.7523,20.7523,51308.0
2015-06-29 10:20:00,22.73,22.78,22.67,22.67,205444.0,20.7431,20.7888,20.6884,20.6884,205444.0
2015-06-29 10:30:00,22.66,22.73,22.64,22.69,219216.0,20.6793,20.7431,20.661,20.7066,219216.0
2015-06-29 10:40:00,22.69,22.79,22.68,22.73,129952.0,20.7066,20.7979,20.6975,20.7431,129952.0
2015-06-29 10:50:00,22.71,22.74,22.59,22.61,157228.0,20.7249,20.7523,20.6154,20.6336,157228.0
2015-06-29 11:00:00,22.61,22.63,22.53,22.54,150048.0,20.6336,20.6519,20.5606,20.5697,150048.0
2015-06-29 11:10:00,22.54,22.56,22.5,22.5,275520.0,20.5697,20.588,20.5332,20.5332,275520.0
2015-06-29 11:20:00,22.5,22.6,22.49,22.56,179908.0,20.5332,20.6245,20.5241,20.588,179908.0
2015-06-29 11:30:00,22.57,22.57,22.44,22.45,145208.0,20.5971,20.5971,20.4785,20.4876,145208.0
2015-06-29 11:40:00,22.46,22.5,22.44,22.49,116112.0,20.4967,20.5332,20.4785,20.5241,116112.0
2015-06-29 11:50:00,22.5,22.53,22.46,22.52,140600.0,20.5332,20.5606,20.4967,20.5515,140600.0
2015-06-29 12:00:00,22.5,22.57,22.48,22.56,78860.0,20.5332,20.5971,20.515,20.588,78860.0
2015-06-29 12:10:00,22.55,22.55,22.45,22.45,68700.0,20.5789,20.5789,20.4876,20.4876,68700.0
2015-06-29 12:20:00,22.45,22.46,22.4,22.44,144676.0,20.4876,20.4967,20.442,20.4785,144676.0
2015-06-29 12:30:00,22.43,22.44,22.38,22.38,37968.0,20.4694,20.4785,20.4237,20.4237,37968.0
2015-06-29 12:40:00,22.38,22.42,22.38,22.4,47908.0,20.4237,20.4602,20.4237,20.442,47908.0
2015-06-29 12:50:00,22.39,22.41,22.36,22.39,127928.0,20.4329,20.4511,20.4055,20.4329,127928.0
2015-06-29 13:00:00,22.39,22.39,22.3,22.32,131232.0,20.4329,20.4329,20.3507,20.369,131232.0
2015-06-29 13:10:00,22.32,22.34,22.27,22.34,171192.0,20.369,20.3872,20.3233,20.3872,171192.0
2015-06-29 13:20:00,22.34,22.38,22.34,22.35,139832.0,20.3872,20.4237,20.3872,20.3964,139832.0
2015-06-29 13:30:00,22.36,22.4,22.35,22.36,184428.0,20.4055,20.442,20.3964,20.4055,184428.0
2015-06-29 13:40:00,22.36,22.37,22.3,22.35,73260.0,20.4055,20.4146,20.3507,20.3964,73260.0
2015-06-29 13:50:00,22.35,22.35,22.26,22.31,169728.0,20.3964,20.3964,20.3142,20.3599,169728.0
2015-06-29 14:00:00,22.31,22.31,22.26,22.28,111304.0,20.3599,20.3599,20.3142,20.3325,111304.0
2015-06-29 14:10:00,22.27,22.27,22.16,22.2,321556.0,20.3233,20.3233,20.223,20.2595,321556.0
2015-06-29 14:20:00,22.2,22.21,22.1,22.11,498028.0,20.2595,20.2686,20.1682,20.1773,498028.0
2015-06-29 14:30:00,22.11,22.16,22.04,22.15,315556.0,20.1773,20.223,20.1135,20.2138,315556.0
2015-06-29 14:40:00,22.16,22.26,22.11,22.21,348668.0,20.223,20.3142,20.1773,20.2686,348668.0
2015-06-29 14:50:00,22.21,22.21,22.09,22.09,119796.0,20.2686,20.2686,20.1591,20.1591,119796.0
2015-06-29 15:00:00,22.1,22.14,22.05,22.06,149836.0,20.1682,20.2047,20.1226,20.1317,149836.0
2015-06-29 15:10:00,22.06,22.12,22.0,22.08,120476.0,20.1317,20.1865,20.0769,20.15,120476.0
2015-06-29 15:20:00,22.08,22.14,22.04,22.04,107348.0,20.15,20.2047,20.1135,20.1135,107348.0
2015-06-29 15:30:00,22.01,22.06,21.94,21.95,398272.0,20.0861,20.1317,20.0222,20.0313,398272.0
2015-06-29 15:40:00,21.94,21.95,21.83,21.93,458932.0,20.0222,20.0313,19.9218,20.0131,458932.0
2015-06-29 15:50:00,21.93,22.0,21.81,21.85,701976.0,20.0131,20.0769,19.9036,19.9401,701976.0
2015-06-30 09:30:00,22.44,22.47,22.24,22.27,872980.0,20.4785,20.5059,20.296,20.3233,872980.0
2015-06-30 09:40:00,22.26,22.28,22.09,22.14,351356.0,20.3142,20.3325,20.1591,20.2047,351356.0
2015-06-30 09:50:00,22.15,22.24,22.06,22.06,358048.0,20.2138,20.296,20.1317,20.1317,358048.0
2015-06-30 10:00:00,22.07,22.15,22.05,22.1,493532.0,20.1408,20.2138,20.1226,20.1682,493532.0
2015-06-30 10:10:00,22.11,22.13,22.01,22.05,171788.0,20.1773,20.1956,20.0861,20.1226,171788.0
2015-06-30 10:20:00,22.05,22.15,21.98,22.13,180452.0,20.1226,20.2138,20.0587,20.1956,180452.0
2015-06-30 10:30:00,22.14,22.14,22.01,22.04,225872.0,20.2047,20.2047,20.0861,20.1135,225872.0
2015-06-30 10:40:00,22.06,22.06,21.93,21.95,163436.0,20.1317,20.1317,20.0131,20.0313,163436.0
2015-06-30 10:50:00,21.95,22.11,21.9,22.06,315920.0,20.0313,20.1773,19.9857,20.1317,315920.0
2015-06-30 11:00:00,22.07,22.12,22.03,22.06,90720.0,20.1408,20.1865,20.1043,20.1317,90720.0
2015-06-30 11:10:00,22.09,22.18,22.03,22.16,240876.0,20.1591,20.2412,20.1043,20.223,240876.0
2015-06-30 11:20:00,22.15,22.18,22.04,22.04,125644.0,20.2138,20.2412,20.1135,20.1135,125644.0
2015-06-30 11:30:00,22.03,22.06,21.95,22.0,272588.0,20.1043,20.1317,20.0313,20.0769,272588.0
2015-06-30 11:40:00,22.0,22.06,21.97,22.06,140024.0,20.0769,20.1317,20.0496,20.1317,140024.0
2015-06-30 11:50:00,22.06,22.06,21.93,21.93,117716.0,20.1317,20.1317,20.0131,20.0131,117716.0
2015-06-30 12:00:00,21.97,22.02,21.94,22.02,98948.0,20.0496,20.0952,20.0222,20.0952,98948.0
2015-06-30 12:10:00,22.02,22.03,21.96,21.99,28384.0,20.0952,20.1043,20.0404,20.0678,28384.0
2015-06-30 12:20:00,21.99,21.99,21.82,21.83,258212.0,20.0678,20.0678,19.9127,19.9218,258212.0
2015-06-30 12:30:00,21.83,21.88,21.79,21.85,188540.0,19.9218,19.9674,19.8853,19.9401,188540.0
2015-06-30 12:40:00,21.86,21.9,21.83,21.87,205332.0,19.9492,19.9857,19.9218,19.9583,205332.0
2015-06-30 12:50:00,21.87,21.94,21.87,21.94,102724.0,19.9583,20.0222,19.9583,20.0222,102724.0
2015-06-30 13:00:00,21.93,21.99,21.91,21.95,103328.0,20.0131,20.0678,19.9948,20.0313,103328.0
2015-06-30 13:10:00,21.97,21.97,21.91,21.93,49220.0,20.0496,20.0496,19.9948,20.0131,49220.0
2015-06-30 13:20:00,21.93,22.04,21.92,22.03,138956.0,20.0131,20.1135,20.0039,20.1043,138956.0
2015-06-30 13:30:00,22.02,22.16,22.0,22.14,165948.0,20.0952,20.223,20.0769,20.2047,165948.0
2015-06-30 13:40:00,22.14,22.16,22.1,22.13,227172.0,20.2047,20.223,20.1682,20.1956,227172.0
2015-06-30 13:50:00,22.16,22.24,22.16,22.17,196088.0,20.223,20.296,20.223,20.2321,196088.0
2015-06-30 14:00:00,22.18,22.38,22.15,22.32,350728.0,20.2412,20.4237,20.2138,20.369,350728.0
2015-06-30 14:10:00,22.32,22.38,22.3,22.33,141084.0,20.369,20.4237,20.3507,20.3781,141084.0
2015-06-30 14:20:00,22.33,22.34,22.18,22.22,253096.0,20.3781,20.3872,20.2412,20.2777,253096.0
2015-06-30 14:30:00,22.23,22.29,22.2,22.24,122928.0,20.2868,20.3416,20.2595,20.296,122928.0
2015-06-30 14:40:00,22.24,22.24,22.13,22.16,104800.0,20.296,20.296,20.1956,20.223,104800.0
2015-06-30 14:50:00,22.16,22.17,22.08,22.08,66252.0,20.223,20.2321,20.15,20.15,66252.0
2015-06-30 15:00:00,22.09,22.14,22.07,22.09,91056.0,20.1591,20.2047,20.1408,20.1591,91056.0
2015-06-30 15:10:00,22.09,22.1,22.0,22.02,90384.0,20.1591,20.1682,20.0769,20.0952,90384.0
2015-06-30 15:20:00,22.03,22.05,21.98,22.03,143228.0,20.1043,20.1226,20.0587,20.1043,143228.0
2015-06-30 15:30:00,22.02,22.12,22.02,22.08,127660.0,20.0952,20.1865,20.0952,20.15,127660.0
2015-06-30 15:40:00,22.06,22.16,22.01,22.16,147756.0,20.1317,20.223,20.0861,20.223,147756.0
2015-06-30 15:50:00,22.16,22.18,21.98,21.99,550616.0,20.223,20.2412,20.0587,20.0678,550616.0
2015-07-01 09:30:00,22.59,22.62,22.45,22.61,1023312.0,20.6154,20.6428,20.4876,20.6336,1023312.0
2015-07-01 09:40:00,22.61,22.61,22.45,22.52,507116.0,20.6336,20.6336,20.4876,20.5515,507116.0
2015-07-01 09:50:00,22.52,22.61,22.51,22.59,192816.0,20.5515,20.6336,20.5424,20.6154,192816.0
2015-07-01 10:00:00,22.59,22.66,22.57,22.61,265468.0,20.6154,20.6793,20.5971,20.6336,265468.0
2015-07-01 10:10:00,22.61,22.61,22.49,22.54,239528.0,20.6336,20.6336,20.5241,20.5697,239528.0
2015-07-01 10:20:00,22.53,22.61,22.53,22.59,109492.0,20.5606,20.6336,20.5606,20.6154,109492.0
2015-07-01 10:30:00,22.59,22.59,22.36,22.44,331672.0,20.6154,20.6154,20.4055,20.4785,331672.0
2015-07-01 10:40:00,22.44,22.49,22.38,22.38,89992.0,20.4785,20.5241,20.4237,20.4237,89992.0
2015-07-01 10:50:00,22.38,22.46,22.31,22.44,134424.0,20.4237,20.4967,20.3599,20.4785,134424.0
2015-07-01 11:00:00,22.44,22.47,22.4,22.44,86624.0,20.4785,20.5059,20.442,20.4785,86624.0
2015-07-01 11:10:00,22.45,22.49,22.45,22.46,44604.0,20.4876,20.5241,20.4876,20.4967,44604.0
2015-07-01 11:20:00,22.46,22.5,22.44,22.49,68444.0,20.4967,20.5332,20.4785,20.5241,68444.0
2015-07-01 11:30:00,22.49,22.5,22.44,22.44,23432.0,20.5241,20.5332,20.4785,20.4785,23432.0
2015-07-01 11:40:00,22.43,22.46,22.39,22.46,63152.0,20.4694,20.4967,20.4329,20.4967,63152.0
2015-07-01 11:50:00,22.45,22.45,22.39,22.39,29344.0,20.4876,20.4876,20.4329,20.4329,29344.0
2015-07-01 12:00:00,22.38,22.45,22.36,22.41,78972.0,20.4237,20.4876,20.4055,20.4511,78972.0
2015-07-01 12:10:00,22.41,22.41,22.37,22.37,55832.0,20.4511,20.4511,20.4146,20.4146,55832.0
2015-07-01 12:20:00,22.38,22.39,22.33,22.38,124548.0,20.4237,20.4329,20.3781,20.4237,124548.0
2015-07-01 12:30:00,22.39,22.4,22.36,22.38,44836.0,20.4329,20.442,20.4055,20.4237,44836.0
2015-07-01 12:40:00,22.38,22.38,22.28,22.31,111800.0,20.4237,20.4237,20.3325,20.3599,111800.0
2015-07-01 12:50:00,22.3,22.33,22.26,22.28,100076.0,20.3507,20.3781,20.3142,20.3325,100076.0
2015-07-01 13:00:00,22.27,22.29,22.23,22.25,57940.0,20.3233,20.3416,20.2868,20.3051,57940.0
2015-07-01 13:10:00,22.25,22.32,22.25,22.32,59864.0,20.3051,20.369,20.3051,20.369,59864.0
2015-07-01 13:20:00,22.31,22.38,22.31,22.31,75340.0,20.3599,20.4237,20.3599,20.3599,75340.0
2015-07-01 13:30:00,22.31,22.37,22.31,22.33,62852.0,20.3599,20.4146,20.3599,20.3781,62852.0
2015-07-01 13:40:00,22.34,22.4,22.33,22.39,65860.0,20.3872,20.442,20.3781,20.4329,65860.0
2015-07-01 13:50:00,22.4,22.4,22.28,22.29,84960.0,20.442,20.442,20.3325,20.3416,84960.0
2015-07-01 14:00:00,22.29,22.31,22.2,22.24,112924.0,20.3416,20.3599,20.2595,20.296,112924.0
2015-07-01 14:10:00,22.24,22.29,22.24,22.29,19528.0,20.296,20.3416,20.296,20.3416,19528.0
2015-07-01 14:20:00,22.29,22.3,22.25,22.25,59852.0,20.3416,20.3507,20.3051,20.3051,59852.0
2015-07-01 14:30:00,22.25,22.28,22.24,22.28,38052.0,20.3051,20.3325,20.296,20.3325,38052.0
2015-07-01 14:40:00,22.24,22.34,22.24,22.33,94400.0,20.296,20.3872,20.296,20.3781,94400.0
2015-07-01 14:50:00,22.31,22.34,22.28,22.31,60864.0,20.3599,20.3872,20.3325,20.3599,60864.0
2015-07-01 15:00:00,22.31,22.39,22.31,22.36,81608.0,20.3599,20.4329,20.3599,20.4055,81608.0
2015-07-01 15:10:00,22.34,22.38,22.34,22.37,64732.0,20.3872,20.4237,20.3872,20.4146,64732.0
2015-07-01 15:20:00,22.37,22.42,22.35,22.42,57808.0,20.4146,20.4602,20.3964,20.4602,57808.0
2015-07-01 15:30:00,22.43,22.43,22.37,22.39,56920.0,20.4694,20.4694,20.4146,20.4329,56920.0
2015-07-01 15:40:00,22.39,22.44,22.33,22.43,104660.0,20.4329,20.4785,20.3781,20.4694,104660.0
2015-07-01 15:50:00,22.43,22.5,22.43,22.49,449480.0,20.4694,20.5332,20.4694,20.5241,449480.0
2015-07-02 09:30:00,22.66,22.71,22.62,22.68,429428.0,20.6793,20.7249,20.6428,20.6975,429428.0
2015-07-02 09:40:00,22.66,22.73,22.61,22.67,84884.0,20.6793,20.7431,20.6336,20.6884,84884.0
2015-07-02 09:50:00,22.65,22.65,22.59,22.6,73820.0,20.6701,20.6701,20.6154,20.6245,73820.0
2015-07-02 10:00:00,22.59,22.63,22.55,22.56,90176.0,20.6154,20.6519,20.5789,20.588,90176.0
2015-07-02 10:10:00,22.58,22.64,22.55,22.58,77956.0,20.6063,20.661,20.5789,20.6063,77956.0
2015-07-02 10:20:00,22.59,22.61,22.58,22.6,27480.0,20.6154,20.6336,20.6063,20.6245,27480.0
2015-07-02 10:30:00,22.58,22.6,22.49,22.49,193840.0,20.6063,20.6245,20.5241,20.5241,193840.0
2015-07-02 10:40:00,22.49,22.55,22.49,22.52,80824.0,20.5241,20.5789,20.5241,20.5515,80824.0
2015-07-02 10:50:00,22.51,22.59,22.48,22.54,42388.0,20.5424,20.6154,20.515,20.5697,42388.0
2015-07-02 11:00:00,22.54,22.55,22.42,22.43,59164.0,20.5697,20.5789,20.4602,20.4694,59164.0
2015-07-02 11:10:00,22.42,22.45,22.39,22.45,40136.0,20.4602,20.4876,20.4329,20.4876,40136.0
2015-07-02 11:20:00,22.42,22.45,22.4,22.45,19260.0,20.4602,20.4876,20.442,20.4876,19260.0
2015-07-02 11:30:00,22.4,22.46,22.4,22.45,61912.0,20.442,20.4967,20.442,20.4876,61912.0
2015-07-02 11:40:00,22.44,22.44,22.41,22.41,16800.0,20.4785,20.4785,20.4511,20.4511,16800.0
2015-07-02 11:50:00,22.41,22.41,22.36,22.38,50624.0,20.4511,20.4511,20.4055,20.4237,50624.0
2015-07-02 12:00:00,22.42,22.42,22.39,22.39,100628.0,20.4602,20.4602,20.4329,20.4329,100628.0
2015-07-02 12:10:00,22.4,22.4,22.33,22.33,45504.0,20.442,20.442,20.3781,20.3781,45504.0
2015-07-02 12:20:00,22.35,22.35,22.29,22.31,57624.0,20.3964,20.3964,20.3416,20.3599,57624.0
2015-07-02 12:30:00,22.32,22.33,22.29,22.3,42444.0,20.369,20.3781,20.3416,20.3507,42444.0
2015-07-02 12:40:00,22.29,22.36,22.28,22.35,35052.0,20.3416,20.4055,20.3325,20.3964,35052.0
2015-07-02 12:50:00,22.34,22.35,22.31,22.35,74468.0,20.3872,20.3964,20.3599,20.3964,74468.0
2015-07-02 13:00:00,22.33,22.34,22.3,22.32,59732.0,20.3781,20.3872,20.3507,20.369,59732.0
2015-07-02 13:10:00,22.32,22.32,22.27,22.3,19600.0,20.369,20.369,20.3233,20.3507,19600.0
2015-07-02 13:20:00,22.28,22.34,22.28,22.33,83100.0,20.3325,20.3872,20.3325,20.3781,83100.0
2015-07-02 13:30:00,22.34,22.36,22.32,22.34,36984.0,20.3872,20.4055,20.369,20.3872,36984.0
2015-07-02 13:40:00,22.32,22.37,22.32,22.36,17716.0,20.369,20.4146,20.369,20.4055,17716.0
2015-07-02 13:50:00,22.36,22.36,22.3,22.3,58400.0,20.4055,20.4055,20.3507,20.3507,58400.0
2015-07-02 14:00:00,22.29,22.32,22.26,22.32,44596.0,20.3416,20.369,20.3142,20.369,44596.0
2015-07-02 14:10:00,22.31,22.31,22.28,22.31,22080.0,20.3599,20.3599,20.3325,20.3599,22080.0
2015-07-02 14:20:00,22.31,22.34,22.31,22.31,50892.0,20.3599,20.3872,20.3599,20.3599,50892.0
2015-07-02 14:30:00,22.31,22.35,22.31,22.34,60188.0,20.3599,20.3964,20.3599,20.3872,60188.0
2015-07-02 14:40:00,22.34,22.34,22.29,22.33,28800.0,20.3872,20.3872,20.3416,20.3781,28800.0
2015-07-02 14:50:00,22.34,22.4,22.31,22.37,49488.0,20.3872,20.442,20.3599,20.4146,49488.0
2015-07-02 15:00:00,22.38,22.4,22.36,22.36,37496.0,20.4237,20.442,20.4055,20.4055,37496.0
2015-07-02 15:10:00,22.36,22.39,22.36,22.38,29684.0,20.4055,20.4329,20.4055,20.4237,29684.0
2015-07-02 15:20:00,22.38,22.49,22.38,22.48,98024.0,20.4237,20.5241,20.4237,20.515,98024.0
2015-07-02 15:30:00,22.48,22.48,22.39,22.42,72296.0,20.515,20.515,20.4329,20.4602,72296.0
2015-07-02 15:40:00,22.4,22.48,22.4,22.46,80576.0,20.442,20.515,20.442,20.4967,80576.0
2015-07-02 15:50:00,22.47,22.52,22.42,22.42,382912.0,20.5059,20.5515,20.4602,20.4602,382912.0
2015-07-06 09:30:00,21.91,22.09,21.85,22.0,607648.0,19.9948,20.1591,19.9401,20.0769,607648.0
2015-07-06 09:40:00,21.98,22.14,21.98,22.13,276180.0,20.0587,20.2047,20.0587,20.1956,276180.0
2015-07-06 09:50:00,22.13,22.18,22.06,22.11,172396.0,20.1956,20.2412,20.1317,20.1773,172396.0
2015-07-06 10:00:00,22.12,22.15,22.07,22.15,132340.0,20.1865,20.2138,20.1408,20.2138,132340.0
2015-07-06 10:10:00,22.14,22.27,22.14,22.2,137808.0,20.2047,20.3233,20.2047,20.2595,137808.0
2015-07-06 10:20:00,22.23,22.25,22.18,22.24,185508.0,20.2868,20.3051,20.2412,20.296,185508.0
2015-07-06 10:30:00,22.23,22.36,22.23,22.33,148812.0,20.2868,20.4055,20.2868,20.3781,148812.0
2015-07-06 10:40:00,22.32,22.52,22.32,22.46,304740.0,20.369,20.5515,20.369,20.4967,304740.0
2015-07-06 10:50:00,22.46,22.46,22.37,22.37,157100.0,20.4967,20.4967,20.4146,20.4146,157100.0
2015-07-06 11:00:00,22.39,22.4,22.33,22.34,50468.0,20.4329,20.442,20.3781,20.3872,50468.0
2015-07-06 11:10:00,22.34,22.34,22.24,22.25,92472.0,20.3872,20.3872,20.296,20.3051,92472.0
2015-07-06 11:20:00,22.23,22.27,22.23,22.24,79208.0,20.2868,20.3233,20.2868,20.296,79208.0
2015-07-06 11:30:00,22.24,22.28,22.21,22.27,27756.0,20.296,20.3325,20.2686,20.3233,27756.0
2015-07-06 11:40:00,22.27,22.29,22.26,22.29,11800.0,20.3233,20.3416,20.3142,20.3416,11800.0
2015-07-06 11:50:00,22.3,22.3,22.25,22.3,15600.0,20.3507,20.3507,20.3051,20.3507,15600.0
2015-07-06 12:00:00,22.27,22.29,22.25,22.28,31660.0,20.3233,20.3416,20.3051,20.3325,31660.0
2015-07-06 12:10:00,22.27,22.34,22.27,22.32,46200.0,20.3233,20.3872,20.3233,20.369,46200.0
2015-07-06 12:20:00,22.34,22.35,22.32,22.32,21720.0,20.3872,20.3964,20.369,20.369,21720.0
2015-07-06 12:30:00,22.3,22.3,22.23,22.23,19408.0,20.3507,20.3507,20.2868,20.2868,19408.0
2015-07-06 12:40:00,22.22,22.26,22.22,22.23,13180.0,20.2777,20.3142,20.2777,20.2868,13180.0
2015-07-06 12:50:00,22.23,22.26,22.22,22.25,24412.0,20.2868,20.3142,20.2777,20.3051,24412.0
2015-07-06 13:00:00,22.26,22.29,22.25,22.25,14964.0,20.3142,20.3416,20.3051,20.3051,14964.0
2015-07-06 13:10:00,22.24,22.26,22.1,22.1,129164.0,20.296,20.3142,20.1682,20.1682,129164.0
2015-07-06 13:20:00,22.11,22.11,22.08,22.09,42256.0,20.1773,20.1773,20.15,20.1591,42256.0
2015-07-06 13:30:00,22.09,22.09,22.04,22.07,22928.0,20.1591,20.1591,20.1135,20.1408,22928.0
2015-07-06 13:40:00,22.08,22.08,21.99,22.02,55196.0,20.15,20.15,20.0678,20.0952,55196.0
2015-07-06 13:50:00,22.03,22.05,22.0,22.01,20240.0,20.1043,20.1226,20.0769,20.0861,20240.0
2015-07-06 14:00:00,22.0,22.01,21.94,22.0,57472.0,20.0769,20.0861,20.0222,20.0769,57472.0
2015-07-06 14:10:00,22.0,22.05,21.99,22.0,175008.0,20.0769,20.1226,20.0678,20.0769,175008.0
2015-07-06 14:20:00,22.02,22.03,21.93,21.93,84032.0,20.0952,20.1043,20.0131,20.0131,84032.0
2015-07-06 14:30:00,21.92,21.96,21.91,21.94,37572.0,20.0039,20.0404,19.9948,20.0222,37572.0
2015-07-06 14:40:00,21.95,22.0,21.89,22.0,44780.0,20.0313,20.0769,19.9766,20.0769,44780.0
2015-07-06 14:50:00,22.0,22.0,21.96,21.97,143348.0,20.0769,20.0769,20.0404,20.0496,143348.0
2015-07-06 15:00:00,21.96,21.99,21.95,21.98,53584.0,20.0404,20.0678,20.0313,20.0587,53584.0
2015-07-06 15:10:00,21.99,22.06,21.99,22.0,60936.0,20.0678,20.1317,20.0678,20.0769,60936.0
2015-07-06 15:20:00,22.03,22.08,22.03,22.04,55912.0,20.1043,20.15,20.1043,20.1135,55912.0
2015-07-06 15:30:00,22.05,22.16,22.05,22.12,144956.0,20.1226,20.223,20.1226,20.1865,144956.0
2015-07-06 15:40:00,22.11,22.14,22.07,22.13,104864.0,20.1773,20.2047,20.1408,20.1956,104864.0
2015-07-06 15:50:00,22.13,22.22,22.13,22.22,308164.0,20.1956,20.2777,20.1956,20.2777,308164.0
2015-07-07 09:30:00,22.3,22.31,22.08,22.12,157516.0,20.3507,20.3599,20.15,20.1865,157516.0
2015-07-07 09:40:00,22.11,22.11,22.02,22.09,124364.0,20.1773,20.1773,20.0952,20.1591,124364.0
2015-07-07 09:50:00,22.08,22.12,21.95,21.98,147396.0,20.15,20.1865,20.0313,20.0587,147396.0
2015-07-07 10:00:00,21.94,21.97,21.75,21.82,259680.0,20.0222,20.0496,19.8488,19.9127,259680.0
2015-07-07 10:10:00,21.83,21.93,21.79,21.82,116624.0,19.9218,20.0131,19.8853,19.9127,116624.0
2015-07-07 10:20:00,21.81,21.84,21.69,21.73,236052.0,19.9036,19.9309,19.794,19.8306,236052.0
2015-07-07 10:30:00,21.73,21.73,21.56,21.58,251564.0,19.8306,19.8306,19.6754,19.6937,251564.0
2015-07-07 10:40:00,21.58,21.64,21.46,21.61,418676.0,19.6937,19.7484,19.5842,19.721,418676.0
2015-07-07 10:50:00,21.61,21.73,21.6,21.66,293456.0,19.721,19.8306,19.7119,19.7667,293456.0
2015-07-07 11:00:00,21.65,21.65,21.51,21.55,176128.0,19.7575,19.7575,19.6298,19.6663,176128.0
2015-07-07 11:10:00,21.58,21.69,21.57,21.65,134768.0,19.6937,19.794,19.6845,19.7575,134768.0
2015-07-07 11:20:00,21.64,21.65,21.47,21.51,211520.0,19.7484,19.7575,19.5933,19.6298,211520.0
2015-07-07 11:30:00,21.51,21.56,21.4,21.54,325752.0,19.6298,19.6754,19.5294,19.6572,325752.0
2015-07-07 11:40:00,21.55,21.7,21.53,21.65,203488.0,19.6663,19.8032,19.648,19.7575,203488.0
2015-07-07 11:50:00,21.66,21.88,21.63,21.82,219248.0,19.7667,19.9674,19.7393,19.9127,219248.0
2015-07-07 12:00:00,21.81,21.84,21.78,21.81,89512.0,19.9036,19.9309,19.8762,19.9036,89512.0
2015-07-07 12:10:00,21.8,21.82,21.74,21.77,113256.0,19.8944,19.9127,19.8397,19.8671,113256.0
2015-07-07 12:20:00,21.78,21.83,21.77,21.8,81560.0,19.8762,19.9218,19.8671,19.8944,81560.0
2015-07-07 12:30:00,21.81,21.95,21.8,21.93,169648.0,19.9036,20.0313,19.8944,20.0131,169648.0
2015-07-07 12:40:00,21.93,22.05,21.92,22.0,220460.0,20.0131,20.1226,20.0039,20.0769,220460.0
2015-07-07 12:50:00,21.99,22.16,21.99,22.11,271292.0,20.0678,20.223,20.0678,20.1773,271292.0
2015-07-07 13:00:00,22.13,22.13,22.02,22.08,202872.0,20.1956,20.1956,20.0952,20.15,202872.0
2015-07-07 13:10:00,22.08,22.29,22.07,22.12,307080.0,20.15,20.3416,20.1408,20.1865,307080.0
2015-07-07 13:20:00,22.14,22.18,22.07,22.18,131288.0,20.2047,20.2412,20.1408,20.2412,131288.0
2015-07-07 13:30:00,22.18,22.2,22.11,22.15,133896.0,20.2412,20.2595,20.1773,20.2138,133896.0
2015-07-07 13:40:00,22.15,22.23,22.11,22.18,77520.0,20.2138,20.2868,20.1773,20.2412,77520.0
2015-07-07 13:50:00,22.2,22.21,22.13,22.15,33480.0,20.2595,20.2686,20.1956,20.2138,33480.0
2015-07-07 14:00:00,22.16,22.18,22.12,22.14,129944.0,20.223,20.2412,20.1865,20.2047,129944.0
2015-07-07 14:10:00,22.16,22.18,22.04,22.05,59148.0,20.223,20.2412,20.1135,20.1226,59148.0
2015-07-07 14:20:00,22.06,22.08,22.0,22.06,70832.0,20.1317,20.15,20.0769,20.1317,70832.0
2015-07-07 14:30:00,22.06,22.19,22.06,22.18,75776.0,20.1317,20.2503,20.1317,20.2412,75776.0
2015-07-07 14:40:00,22.18,22.47,22.18,22.38,511428.0,20.2412,20.5059,20.2412,20.4237,511428.0
2015-07-07 14:50:00,22.38,22.6,22.36,22.56,206496.0,20.4237,20.6245,20.4055,20.588,206496.0
2015-07-07 15:00:00,22.57,22.61,22.46,22.51,217200.0,20.5971,20.6336,20.4967,20.5424,217200.0
2015-07-07 15:10:00,22.53,22.59,22.48,22.55,85216.0,20.5606,20.6154,20.515,20.5789,85216.0
2015-07-07 15:20:00,22.57,22.67,22.52,22.62,365828.0,20.5971,20.6884,20.5515,20.6428,365828.0
2015-07-07 15:30:00,22.61,22.69,22.58,22.59,134604.0,20.6336,20.7066,20.6063,20.6154,134604.0
2015-07-07 15:40:00,22.58,22.58,22.5,22.52,200232.0,20.6063,20.6063,20.5332,20.5515,200232.0
2015-07-07 15:50:00,22.53,22.65,22.52,22.61,487840.0,20.5606,20.6701,20.5515,20.6336,487840.0
2015-07-08 09:30:00,22.12,22.23,22.02,22.21,335708.0,20.1865,20.2868,20.0952,20.2686,335708.0
2015-07-08 09:40:00,22.21,22.21,21.96,21.96,239864.0,20.2686,20.2686,20.0404,20.0404,239864.0
2015-07-08 09:50:00,21.96,22.05,21.9,21.99,343976.0,20.0404,20.1226,19.9857,20.0678,343976.0
2015-07-08 10:00:00,21.97,21.97,21.8,21.93,293400.0,20.0496,20.0496,19.8944,20.0131,293400.0
2015-07-08 10:10:00,21.94,21.95,21.84,21.95,71248.0,20.0222,20.0313,19.9309,20.0313,71248.0
2015-07-08 10:20:00,21.95,22.0,21.89,21.92,83328.0,20.0313,20.0769,19.9766,20.0039,83328.0
2015-07-08 10:30:00,21.93,21.93,21.77,21.92,219876.0,20.0131,20.0131,19.8671,20.0039,219876.0
2015-07-08 10:40:00,21.92,21.98,21.88,21.96,173856.0,20.0039,20.0587,19.9674,20.0404,173856.0
2015-07-08 10:50:00,21.97,22.11,21.97,22.07,352376.0,20.0496,20.1773,20.0496,20.1408,352376.0
2015-07-08 11:00:00,22.05,22.05,21.87,21.87,213420.0,20.1226,20.1226,19.9583,19.9583,213420.0
2015-07-08 11:10:00,21.87,21.91,21.82,21.86,151648.0,19.9583,19.9948,19.9127,19.9492,151648.0
2015-07-08 11:20:00,21.87,21.89,21.79,21.8,151452.0,19.9583,19.9766,19.8853,19.8944,151452.0
2015-07-08 11:30:00,21.81,21.92,21.81,21.84,89532.0,19.9036,20.0039,19.9036,19.9309,89532.0
2015-07-08 11:40:00,21.83,21.83,21.72,21.79,332452.0,19.9218,19.9218,19.8214,19.8853,332452.0
2015-07-08 11:50:00,21.79,21.79,21.64,21.72,201856.0,19.8853,19.8853,19.7484,19.8214,201856.0
2015-07-08 12:00:00,21.71,21.8,21.69,21.75,109976.0,19.8123,19.8944,19.794,19.8488,109976.0
2015-07-08 12:10:00,21.74,21.75,21.7,21.75,53932.0,19.8397,19.8488,19.8032,19.8488,53932.0
2015-07-08 12:20:00,21.76,21.83,21.76,21.79,84848.0,19.8579,19.9218,19.8579,19.8853,84848.0
2015-07-08 12:30:00,21.79,21.79,21.72,21.74,56384.0,19.8853,19.8853,19.8214,19.8397,56384.0
2015-07-08 12:40:00,21.71,21.75,21.68,21.75,33200.0,19.8123,19.8488,19.7849,19.8488,33200.0
2015-07-08 12:50:00,21.75,21.9,21.74,21.9,194400.0,19.8488,19.9857,19.8397,19.9857,194400.0
2015-07-08 13:00:00,21.89,21.89,21.77,21.81,65076.0,19.9766,19.9766,19.8671,19.9036,65076.0
2015-07-08 13:10:00,21.81,21.93,21.81,21.87,87800.0,19.9036,20.0131,19.9036,19.9583,87800.0
2015-07-08 13:20:00,21.85,21.88,21.78,21.88,34320.0,19.9401,19.9674,19.8762,19.9674,34320.0
2015-07-08 13:30:00,21.89,21.89,21.82,21.82,19632.0,19.9766,19.9766,19.9127,19.9127,19632.0
2015-07-08 13:40:00,21.83,21.9,21.83,21.9,25856.0,19.9218,19.9857,19.9218,19.9857,25856.0
2015-07-08 13:50:00,21.89,21.95,21.86,21.9,62720.0,19.9766,20.0313,19.9492,19.9857,62720.0
2015-07-08 14:00:00,21.89,21.91,21.73,21.79,148564.0,19.9766,19.9948,19.8306,19.8853,148564.0
2015-07-08 14:10:00,21.79,21.86,21.72,21.72,63764.0,19.8853,19.9492,19.8214,19.8214,63764.0
2015-07-08 14:20:00,21.71,21.75,21.68,21.73,82256.0,19.8123,19.8488,19.7849,19.8306,82256.0
2015-07-08 14:30:00,21.73,21.73,21.63,21.64,178964.0,19.8306,19.8306,19.7393,19.7484,178964.0
2015-07-08 14:40:00,21.63,21.65,21.44,21.44,273588.0,19.7393,19.7575,19.5659,19.5659,273588.0
2015-07-08 14:50:00,21.44,21.64,21.42,21.5,320788.0,19.5659,19.7484,19.5476,19.6207,320788.0
2015-07-08 15:00:00,21.52,21.66,21.52,21.62,146760.0,19.6389,19.7667,19.6389,19.7302,146760.0
2015-07-08 15:10:00,21.66,21.77,21.63,21.64,403688.0,19.7667,19.8671,19.7393,19.7484,403688.0
2015-07-08 15:20:00,21.66,21.66,21.48,21.48,281032.0,19.7667,19.7667,19.6024,19.6024,281032.0
2015-07-08 15:30:00,21.47,21.63,21.47,21.59,199012.0,19.5933,19.7393,19.5933,19.7028,199012.0
2015-07-08 15:40:00,21.57,21.68,21.53,21.62,296068.0,19.6845,19.7849,19.648,19.7302,296068.0
2015-07-08 15:50:00,21.61,21.61,21.48,21.5,418628.0,19.721,19.721,19.6024,19.6207,418628.0
2015-07-09 09:30:00,22.29,22.39,22.24,22.32,715444.0,20.3416,20.4329,20.296,20.369,715444.0
2015-07-09 09:40:00,22.3,22.32,22.18,22.24,578260.0,20.3507,20.369,20.2412,20.296,578260.0
2015-07-09 09:50:00,22.25,22.27,22.15,22.21,204676.0,20.3051,20.3233,20.2138,20.2686,204676.0
2015-07-09 10:00:00,22.22,22.25,22.1,22.14,125052.0,20.2777,20.3051,20.1682,20.2047,125052.0
2015-07-09 10:10:00,22.14,22.18,22.06,22.08,199220.0,20.2047,20.2412,20.1317,20.15,199220.0
2015-07-09 10:20:00,22.09,22.09,21.94,21.96,330936.0,20.1591,20.1591,20.0222,20.0404,330936.0
2015-07-09 10:30:00,21.96,22.04,21.96,22.01,171360.0,20.0404,20.1135,20.0404,20.0861,171360.0
2015-07-09 10:40:00,21.99,22.07,21.95,22.04,134584.0,20.0678,20.1408,20.0313,20.1135,134584.0
2015-07-09 10:50:00,22.05,22.15,22.04,22.14,148696.0,20.1226,20.2138,20.1135,20.2047,148696.0
2015-07-09 11:00:00,22.15,22.18,22.09,22.18,122324.0,20.2138,20.2412,20.1591,20.2412,122324.0
2015-07-09 11:10:00,22.18,22.21,22.14,22.14,164608.0,20.2412,20.2686,20.2047,20.2047,164608.0
2015-07-09 11:20:00,22.14,22.14,22.06,22.06,91792.0,20.2047,20.2047,20.1317,20.1317,91792.0
2015-07-09 11:30:00,22.06,22.09,22.02,22.05,95296.0,20.1317,20.1591,20.0952,20.1226,95296.0
2015-07-09 11:40:00,22.05,22.09,22.03,22.05,90000.0,20.1226,20.1591,20.1043,20.1226,90000.0
2015-07-09 11:50:00,22.05,22.07,21.97,21.97,113952.0,20.1226,20.1408,20.0496,20.0496,113952.0
2015-07-09 12:00:00,21.96,22.01,21.9,21.94,164828.0,20.0404,20.0861,19.9857,20.0222,164828.0
2015-07-09 12:10:00,21.93,21.98,21.9,21.98,95628.0,20.0131,20.0587,19.9857,20.0587,95628.0
2015-07-09 12:20:00,21.96,21.97,21.92,21.92,56388.0,20.0404,20.0496,20.0039,20.0039,56388.0
2015-07-09 12:30:00,21.91,21.95,21.88,21.88,119080.0,19.9948,20.0313,19.9674,19.9674,119080.0
2015-07-09 12:40:00,21.88,21.95,21.88,21.9,111956.0,19.9674,20.0313,19.9674,19.9857,111956.0
2015-07-09 12:50:00,21.91,21.96,21.9,21.94,111640.0,19.9948,20.0404,19.9857,20.0222,111640.0
2015-07-09 13:00:00,21.93,21.95,21.83,21.85,96112.0,20.0131,20.0313,19.9218,19.9401,96112.0
2015-07-09 13:10:00,21.85,21.86,21.81,21.82,37820.0,19.9401,19.9492,19.9036,19.9127,37820.0
2015-07-09 13:20:00,21.82,21.85,21.76,21.79,122212.0,19.9127,19.9401,19.8579,19.8853,122212.0
2015-07-09 13:30:00,21.8,21.89,21.78,21.88,43284.0,19.8944,19.9766,19.8762,19.9674,43284.0
2015-07-09 13:40:00,21.87,21.87,21.82,21.83,97580.0,19.9583,19.9583,19.9127,19.9218,97580.0
2015-07-09 13:50:00,21.85,21.86,21.79,21.86,77080.0,19.9401,19.9492,19.8853,19.9492,77080.0
2015-07-09 14:00:00,21.85,21.86,21.82,21.82,74600.0,19.9401,19.9492,19.9127,19.9127,74600.0
2015-07-09 14:10:00,21.81,21.82,21.71,21.73,195196.0,19.9036,19.9127,19.8123,19.8306,195196.0
2015-07-09 14:20:00,21.73,21.73,21.65,21.7,152336.0,19.8306,19.8306,19.7575,19.8032,152336.0
2015-07-09 14:30:00,21.7,21.74,21.62,21.72,219140.0,19.8032,19.8397,19.7302,19.8214,219140.0
2015-07-09 14:40:00,21.71,21.74,21.66,21.69,73412.0,19.8123,19.8397,19.7667,19.794,73412.0
2015-07-09 14:50:00,21.7,21.85,21.7,21.83,178988.0,19.8032,19.9401,19.8032,19.9218,178988.0
2015-07-09 15:00:00,21.82,21.88,21.81,21.88,78544.0,19.9127,19.9674,19.9036,19.9674,78544.0
2015-07-09 15:10:00,21.88,21.9,21.84,21.89,205600.0,19.9674,19.9857,19.9309,19.9766,205600.0
2015-07-09 15:20:00,21.88,21.88,21.78,21.78,111520.0,19.9674,19.9674,19.8762,19.8762,111520.0
2015-07-09 15:30:00,21.79,21.81,21.69,21.74,149660.0,19.8853,19.9036,19.794,19.8397,149660.0
2015-07-09 15:40:00,21.73,21.83,21.72,21.81,93140.0,19.8306,19.9218,19.8214,19.9036,93140.0
2015-07-09 15:50:00,21.78,21.8,21.62,21.62,315084.0,19.8762,19.8944,19.7302,19.7302,315084.0
2015-07-10 09:30:00,22.43,22.43,22.33,22.36,1216368.0,20.4694,20.4694,20.3781,20.4055,1216368.0
2015-07-10 09:40:00,22.36,22.37,22.28,22.3,378816.0,20.4055,20.4146,20.3325,20.3507,378816.0
2015-07-10 09:50:00,22.3,22.35,22.23,22.24,266768.0,20.3507,20.3964,20.2868,20.296,266768.0
2015-07-10 10:00:00,22.25,22.34,22.25,22.28,200896.0,20.3051,20.3872,20.3051,20.3325,200896.0
2015-07-10 10:10:00,22.29,22.31,22.25,22.25,116028.0,20.3416,20.3599,20.3051,20.3051,116028.0
2015-07-10 10:20:00,22.26,22.27,22.22,22.26,178112.0,20.3142,20.3233,20.2777,20.3142,178112.0
2015-07-10 10:30:00,22.27,22.29,22.22,22.22,69620.0,20.3233,20.3416,20.2777,20.2777,69620.0
2015-07-10 10:40:00,22.21,22.21,22.12,22.18,113796.0,20.2686,20.2686,20.1865,20.2412,113796.0
2015-07-10 10:50:00,22.18,22.29,22.18,22.26,118132.0,20.2412,20.3416,20.2412,20.3142,118132.0
2015-07-10 11:00:00,22.26,22.36,22.25,22.34,167468.0,20.3142,20.4055,20.3051,20.3872,167468.0
2015-07-10 11:10:00,22.33,22.36,22.31,22.35,47280.0,20.3781,20.4055,20.3599,20.3964,47280.0
2015-07-10 11:20:00,22.36,22.42,22.35,22.37,171812.0,20.4055,20.4602,20.3964,20.4146,171812.0
2015-07-10 11:30:00,22.38,22.4,22.31,22.4,122828.0,20.4237,20.442,20.3599,20.442,122828.0
2015-07-10 11:40:00,22.39,22.51,22.38,22.49,1772096.0,20.4329,20.5424,20.4237,20.5241,1772096.0
2015-07-10 11:50:00,22.5,22.51,22.45,22.46,112724.0,20.5332,20.5424,20.4876,20.4967,112724.0
2015-07-10 12:00:00,22.46,22.48,22.44,22.47,47076.0,20.4967,20.515,20.4785,20.5059,47076.0
2015-07-10 12:10:00,22.49,22.49,22.45,22.46,48560.0,20.5241,20.5241,20.4876,20.4967,48560.0
2015-07-10 12:20:00,22.46,22.49,22.46,22.48,55120.0,20.4967,20.5241,20.4967,20.515,55120.0
2015-07-10 12:30:00,22.46,22.46,22.35,22.4,118052.0,20.4967,20.4967,20.3964,20.442,118052.0
2015-07-10 12:40:00,22.41,22.43,22.36,22.42,88972.0,20.4511,20.4694,20.4055,20.4602,88972.0
2015-07-10 12:50:00,22.43,22.46,22.41,22.43,93092.0,20.4694,20.4967,20.4511,20.4694,93092.0
2015-07-10 13:00:00,22.44,22.46,22.41,22.42,75072.0,20.4785,20.4967,20.4511,20.4602,75072.0
2015-07-10 13:10:00,22.42,22.42,22.34,22.36,157516.0,20.4602,20.4602,20.3872,20.4055,157516.0
2015-07-10 13:20:00,22.36,22.41,22.36,22.4,30632.0,20.4055,20.4511,20.4055,20.442,30632.0
2015-07-10 13:30:00,22.39,22.41,22.38,22.39,66720.0,20.4329,20.4511,20.4237,20.4329,66720.0
2015-07-10 13:40:00,22.4,22.41,22.31,22.31,103048.0,20.442,20.4511,20.3599,20.3599,103048.0
2015-07-10 13:50:00,22.34,22.36,22.31,22.36,42204.0,20.3872,20.4055,20.3599,20.4055,42204.0
2015-07-10 14:00:00,22.36,22.44,22.35,22.4,54184.0,20.4055,20.4785,20.3964,20.442,54184.0
2015-07-10 14:10:00,22.4,22.48,22.4,22.47,91516.0,20.442,20.515,20.442,20.5059,91516.0
2015-07-10 14:20:00,22.48,22.49,22.43,22.46,62680.0,20.515,20.5241,20.4694,20.4967,62680.0
2015-07-10 14:30:00,22.46,22.49,22.45,22.48,70200.0,20.4967,20.5241,20.4876,20.515,70200.0
2015-07-10 14:40:00,22.48,22.54,22.48,22.52,106140.0,20.515,20.5697,20.515,20.5515,106140.0
2015-07-10 14:50:00,22.52,22.54,22.49,22.51,110320.0,20.5515,20.5697,20.5241,20.5424,110320.0
2015-07-10 15:00:00,22.52,22.53,22.48,22.49,34684.0,20.5515,20.5606,20.515,20.5241,34684.0
2015-07-10 15:10:00,22.51,22.58,22.49,22.57,280692.0,20.5424,20.6063,20.5241,20.5971,280692.0
2015-07-10 15:20:00,22.56,22.58,22.5,22.51,96608.0,20.588,20.6063,20.5332,20.5424,96608.0
2015-07-10 15:30:00,22.5,22.52,22.46,22.5,65836.0,20.5332,20.5515,20.4967,20.5332,65836.0
2015-07-10 15:40:00,22.5,22.52,22.48,22.5,113488.0,20.5332,20.5515,20.515,20.5332,113488.0
2015-07-10 15:50:00,22.5,22.52,22.42,22.42,364280.0,20.5332,20.5515,20.4602,20.4602,364280.0
2015-07-13 09:30:00,22.94,23.0,22.9,22.96,503176.0,20.9348,20.9895,20.8983,20.953,503176.0
2015-07-13 09:40:00,22.96,23.07,22.95,23.07,290584.0,20.953,21.0534,20.9439,21.0534,290584.0
2015-07-13 09:50:00,23.07,23.11,22.96,23.03,182072.0,21.0534,21.0899,20.953,21.0169,182072.0
2015-07-13 10:00:00,23.03,23.07,23.01,23.05,86908.0,21.0169,21.0534,20.9987,21.0352,86908.0
2015-07-13 10:10:00,23.06,23.12,23.03,23.1,153864.0,21.0443,21.099,21.0169,21.0808,153864.0
2015-07-13 10:20:00,23.09,23.12,23.02,23.03,100912.0,21.0717,21.099,21.0078,21.0169,100912.0
2015-07-13 10:30:00,23.03,23.06,23.0,23.03,110352.0,21.0169,21.0443,20.9895,21.0169,110352.0
2015-07-13 10:40:00,23.02,23.05,23.02,23.05,28760.0,21.0078,21.0352,21.0078,21.0352,28760.0
2015-07-13 10:50:00,23.03,23.07,23.03,23.05,57220.0,21.0169,21.0534,21.0169,21.0352,57220.0
2015-07-13 11:00:00,23.05,23.08,23.04,23.06,67128.0,21.0352,21.0625,21.026,21.0443,67128.0
2015-07-13 11:10:00,23.06,23.07,22.98,23.0,103944.0,21.0443,21.0534,20.9713,20.9895,103944.0
2015-07-13 11:20:00,23.0,23.05,23.0,23.03,83336.0,20.9895,21.0352,20.9895,21.0169,83336.0
2015-07-13 11:30:00,23.03,23.11,23.03,23.08,82880.0,21.0169,21.0899,21.0169,21.0625,82880.0
2015-07-13 11:40:00,23.09,23.09,23.04,23.04,39600.0,21.0717,21.0717,21.026,21.026,39600.0
2015-07-13 11:50:00,23.06,23.07,23.03,23.06,70948.0,21.0443,21.0534,21.0169,21.0443,70948.0
2015-07-13 12:00:00,23.07,23.07,23.03,23.03,22380.0,21.0534,21.0534,21.0169,21.0169,22380.0
2015-07-13 12:10:00,23.05,23.06,23.02,23.02,12644.0,21.0352,21.0443,21.0078,21.0078,12644.0
2015-07-13 12:20:00,23.02,23.05,23.0,23.04,16316.0,21.0078,21.0352,20.9895,21.026,16316.0
2015-07-13 12:30:00,23.04,23.04,23.0,23.0,19268.0,21.026,21.026,20.9895,20.9895,19268.0
2015-07-13 12:40:00,23.0,23.0,22.98,23.0,53360.0,20.9895,20.9895,20.9713,20.9895,53360.0
2015-07-13 12:50:00,23.0,23.01,22.96,23.0,76852.0,20.9895,20.9987,20.953,20.9895,76852.0
2015-07-13 13:00:00,22.98,23.03,22.98,23.02,24224.0,20.9713,21.0169,20.9713,21.0078,24224.0
2015-07-13 13:10:00,23.01,23.03,23.0,23.03,27812.0,20.9987,21.0169,20.9895,21.0169,27812.0
2015-07-13 13:20:00,23.01,23.03,23.01,23.02,19600.0,20.9987,21.0169,20.9987,21.0078,19600.0
2015-07-13 13:30:00,23.03,23.04,23.02,23.04,35000.0,21.0169,21.026,21.0078,21.026,35000.0
2015-07-13 13:40:00,23.03,23.04,23.01,23.01,13336.0,21.0169,21.026,20.9987,20.9987,13336.0
2015-07-13 13:50:00,23.01,23.01,22.99,23.0,19200.0,20.9987,20.9987,20.9804,20.9895,19200.0
2015-07-13 14:00:00,23.01,23.05,23.01,23.05,53800.0,20.9987,21.0352,20.9987,21.0352,53800.0
2015-07-13 14:10:00,23.05,23.07,23.04,23.06,62616.0,21.0352,21.0534,21.026,21.0443,62616.0
2015-07-13 14:20:00,23.06,23.09,23.05,23.05,101504.0,21.0443,21.0717,21.0352,21.0352,101504.0
2015-07-13 14:30:00,23.06,23.06,23.04,23.06,21296.0,21.0443,21.0443,21.026,21.0443,21296.0
2015-07-13 14:40:00,23.07,23.08,23.05,23.07,74200.0,21.0534,21.0625,21.0352,21.0534,74200.0
2015-07-13 14:50:00,23.06,23.15,23.06,23.13,133704.0,21.0443,21.1264,21.0443,21.1082,133704.0
2015-07-13 15:00:00,23.13,23.15,23.11,23.13,37168.0,21.1082,21.1264,21.0899,21.1082,37168.0
2015-07-13 15:10:00,23.13,23.14,23.11,23.13,66420.0,21.1082,21.1173,21.0899,21.1082,66420.0
2015-07-13 15:20:00,23.13,23.18,23.13,23.17,80448.0,21.1082,21.1538,21.1082,21.1447,80448.0
2015-07-13 15:30:00,23.18,23.2,23.14,23.17,114756.0,21.1538,21.1721,21.1173,21.1447,114756.0
2015-07-13 15:40:00,23.17,23.21,23.17,23.19,166712.0,21.1447,21.1812,21.1447,21.1629,166712.0
2015-07-13 15:50:00,23.19,23.21,23.16,23.16,337192.0,21.1629,21.1812,21.1356,21.1356,337192.0
2015-07-14 09:30:00,23.17,23.24,23.14,23.22,155340.0,21.1447,21.2086,21.1173,21.1903,155340.0
2015-07-14 09:40:00,23.23,23.3,23.16,23.29,207640.0,21.1994,21.2633,21.1356,21.2542,207640.0
2015-07-14 09:50:00,23.3,23.33,23.29,23.3,222148.0,21.2633,21.2907,21.2542,21.2633,222148.0
2015-07-14 10:00:00,23.31,23.33,23.28,23.28,121672.0,21.2724,21.2907,21.2451,21.2451,121672.0
2015-07-14 10:10:00,23.28,23.34,23.27,23.31,147504.0,21.2451,21.2998,21.2359,21.2724,147504.0
2015-07-14 10:20:00,23.33,23.36,23.31,23.36,114056.0,21.2907,21.3181,21.2724,21.3181,114056.0
2015-07-14 10:30:00,23.36,23.39,23.34,23.36,213708.0,21.3181,21.3454,21.2998,21.3181,213708.0
2015-07-14 10:40:00,23.36,23.39,23.34,23.35,83520.0,21.3181,21.3454,21.2998,21.3089,83520.0
2015-07-14 10:50:00,23.36,23.4,23.36,23.37,103928.0,21.3181,21.3546,21.3181,21.3272,103928.0
2015-07-14 11:00:00,23.38,23.43,23.38,23.41,179796.0,21.3363,21.382,21.3363,21.3637,179796.0
2015-07-14 11:10:00,23.41,23.46,23.41,23.45,151164.0,21.3637,21.4093,21.3637,21.4002,151164.0
2015-07-14 11:20:00,23.44,23.45,23.42,23.44,72088.0,21.3911,21.4002,21.3728,21.3911,72088.0
2015-07-14 11:30:00,23.45,23.46,23.44,23.45,83656.0,21.4002,21.4093,21.3911,21.4002,83656.0
2015-07-14 11:40:00,23.44,23.46,23.43,23.43,94744.0,21.3911,21.4093,21.382,21.382,94744.0
2015-07-14 11:50:00,23.44,23.49,23.44,23.46,130932.0,21.3911,21.4367,21.3911,21.4093,130932.0
2015-07-14 12:00:00,23.47,23.5,23.44,23.44,107500.0,21.4185,21.4458,21.3911,21.3911,107500.0
2015-07-14 12:10:00,23.46,23.46,23.43,23.45,79724.0,21.4093,21.4093,21.382,21.4002,79724.0
2015-07-14 12:20:00,23.45,23.45,23.43,23.43,73112.0,21.4002,21.4002,21.382,21.382,73112.0
2015-07-14 12:30:00,23.44,23.44,23.42,23.43,24044.0,21.3911,21.3911,21.3728,21.382,24044.0
2015-07-14 12:40:00,23.43,23.44,23.36,23.38,105772.0,21.382,21.3911,21.3181,21.3363,105772.0
2015-07-14 12:50:00,23.38,23.41,23.38,23.41,30384.0,21.3363,21.3637,21.3363,21.3637,30384.0
2015-07-14 13:00:00,23.41,23.43,23.39,23.43,36280.0,21.3637,21.382,21.3454,21.382,36280.0
2015-07-14 13:10:00,23.42,23.46,23.41,23.42,149752.0,21.3728,21.4093,21.3637,21.3728,149752.0
2015-07-14 13:20:00,23.41,23.43,23.41,23.43,10816.0,21.3637,21.382,21.3637,21.382,10816.0
2015-07-14 13:30:00,23.43,23.45,23.42,23.43,37224.0,21.382,21.4002,21.3728,21.382,37224.0
2015-07-14 13:40:00,23.42,23.43,23.41,23.43,18048.0,21.3728,21.382,21.3637,21.382,18048.0
2015-07-14 13:50:00,23.44,23.46,23.43,23.46,37040.0,21.3911,21.4093,21.382,21.4093,37040.0
2015-07-14 14:00:00,23.46,23.47,23.44,23.47,77816.0,21.4093,21.4185,21.3911,21.4185,77816.0
2015-07-14 14:10:00,23.46,23.49,23.45,23.49,111968.0,21.4093,21.4367,21.4002,21.4367,111968.0
2015-07-14 14:20:00,23.49,23.5,23.46,23.5,87892.0,21.4367,21.4458,21.4093,21.4458,87892.0
2015-07-14 14:30:00,23.49,23.55,23.49,23.53,299720.0,21.4367,21.4915,21.4367,21.4732,299720.0
2015-07-14 14:40:00,23.54,23.54,23.5,23.5,81264.0,21.4823,21.4823,21.4458,21.4458,81264.0
2015-07-14 14:50:00,23.5,23.54,23.5,23.54,127304.0,21.4458,21.4823,21.4458,21.4823,127304.0
2015-07-14 15:00:00,23.54,23.58,23.54,23.56,168868.0,21.4823,21.5188,21.4823,21.5006,168868.0
2015-07-14 15:10:00,23.57,23.59,23.56,23.58,89644.0,21.5097,21.528,21.5006,21.5188,89644.0
2015-07-14 15:20:00,23.58,23.58,23.55,23.57,164288.0,21.5188,21.5188,21.4915,21.5097,164288.0
2015-07-14 15:30:00,23.56,23.57,23.52,23.53,144552.0,21.5006,21.5097,21.4641,21.4732,144552.0
2015-07-14 15:40:00,23.53,23.54,23.5,23.53,208060.0,21.4732,21.4823,21.4458,21.4732,208060.0
2015-07-14 15:50:00,23.53,23.53,23.47,23.47,282200.0,21.4732,21.4732,21.4185,21.4185,282200.0
2015-07-15 09:30:00,23.48,23.56,23.43,23.47,222504.0,21.4276,21.5006,21.382,21.4185,222504.0
2015-07-15 09:40:00,23.47,23.52,23.42,23.47,90804.0,21.4185,21.4641,21.3728,21.4185,90804.0
2015-07-15 09:50:00,23.46,23.53,23.46,23.51,141736.0,21.4093,21.4732,21.4093,21.455,141736.0
2015-07-15 10:00:00,23.53,23.56,23.47,23.56,60112.0,21.4732,21.5006,21.4185,21.5006,60112.0
2015-07-15 10:10:00,23.57,23.6,23.53,23.57,88276.0,21.5097,21.5371,21.4732,21.5097,88276.0
2015-07-15 10:20:00,23.57,23.57,23.53,23.56,109324.0,21.5097,21.5097,21.4732,21.5006,109324.0
2015-07-15 10:30:00,23.54,23.6,23.53,23.6,84764.0,21.4823,21.5371,21.4732,21.5371,84764.0
2015-07-15 10:40:00,23.61,23.63,23.59,23.61,113740.0,21.5462,21.5645,21.528,21.5462,113740.0
2015-07-15 10:50:00,23.61,23.65,23.61,23.61,47268.0,21.5462,21.5827,21.5462,21.5462,47268.0
2015-07-15 11:00:00,23.62,23.67,23.61,23.67,71932.0,21.5553,21.601,21.5462,21.601,71932.0
2015-07-15 11:10:00,23.66,23.66,23.6,23.61,115560.0,21.5918,21.5918,21.5371,21.5462,115560.0
2015-07-15 11:20:00,23.6,23.64,23.59,23.59,54400.0,21.5371,21.5736,21.528,21.528,54400.0
2015-07-15 11:30:00,23.59,23.61,23.57,23.6,42764.0,21.528,21.5462,21.5097,21.5371,42764.0
2015-07-15 11:40:00,23.6,23.6,23.55,23.55,103600.0,21.5371,21.5371,21.4915,21.4915,103600.0
2015-07-15 11:50:00,23.56,23.56,23.51,23.54,212836.0,21.5006,21.5006,21.455,21.4823,212836.0
2015-07-15 12:00:00,23.55,23.57,23.54,23.56,25900.0,21.4915,21.5097,21.4823,21.5006,25900.0
2015-07-15 12:10:00,23.56,23.57,23.51,23.51,78100.0,21.5006,21.5097,21.455,21.455,78100.0
2015-07-15 12:20:00,23.52,23.54,23.51,23.54,37800.0,21.4641,21.4823,21.455,21.4823,37800.0
2015-07-15 12:30:00,23.53,23.56,23.5,23.55,81580.0,21.4732,21.5006,21.4458,21.4915,81580.0
2015-07-15 12:40:00,23.55,23.57,23.55,23.55,104876.0,21.4915,21.5097,21.4915,21.4915,104876.0
2015-07-15 12:50:00,23.55,23.55,23.49,23.53,126056.0,21.4915,21.4915,21.4367,21.4732,126056.0
2015-07-15 13:00:00,23.52,23.56,23.5,23.56,132112.0,21.4641,21.5006,21.4458,21.5006,132112.0
2015-07-15 13:10:00,23.54,23.59,23.53,23.57,95808.0,21.4823,21.528,21.4732,21.5097,95808.0
2015-07-15 13:20:00,23.56,23.58,23.55,23.56,63200.0,21.5006,21.5188,21.4915,21.5006,63200.0
2015-07-15 13:30:00,23.56,23.6,23.53,23.53,102500.0,21.5006,21.5371,21.4732,21.4732,102500.0
2015-07-15 13:40:00,23.54,23.55,23.53,23.54,54320.0,21.4823,21.4915,21.4732,21.4823,54320.0
2015-07-15 13:50:00,23.54,23.55,23.53,23.53,51512.0,21.4823,21.4915,21.4732,21.4732,51512.0
2015-07-15 14:00:00,23.54,23.55,23.53,23.55,94092.0,21.4823,21.4915,21.4732,21.4915,94092.0
2015-07-15 14:10:00,23.54,23.57,23.53,23.56,28400.0,21.4823,21.5097,21.4732,21.5006,28400.0
2015-07-15 14:20:00,23.56,23.57,23.55,23.55,7200.0,21.5006,21.5097,21.4915,21.4915,7200.0
2015-07-15 14:30:00,23.54,23.54,23.43,23.45,145876.0,21.4823,21.4823,21.382,21.4002,145876.0
2015-07-15 14:40:00,23.45,23.46,23.3,23.33,422252.0,21.4002,21.4093,21.2633,21.2907,422252.0
2015-07-15 14:50:00,23.32,23.33,23.26,23.32,202960.0,21.2816,21.2907,21.2268,21.2816,202960.0
2015-07-15 15:00:00,23.34,23.38,23.31,23.32,355148.0,21.2998,21.3363,21.2724,21.2816,355148.0
2015-07-15 15:10:00,23.32,23.37,23.32,23.35,205156.0,21.2816,21.3272,21.2816,21.3089,205156.0
2015-07-15 15:20:00,23.36,23.38,23.31,23.38,169868.0,21.3181,21.3363,21.2724,21.3363,169868.0
2015-07-15 15:30:00,23.38,23.46,23.36,23.41,171396.0,21.3363,21.4093,21.3181,21.3637,171396.0
2015-07-15 15:40:00,23.41,23.42,23.35,23.37,79436.0,21.3637,21.3728,21.3089,21.3272,79436.0
2015-07-15 15:50:00,23.37,23.45,23.37,23.45,281236.0,21.3272,21.4002,21.3272,21.4002,281236.0
2015-07-16 09:30:00,23.84,23.88,23.78,23.79,535328.0,21.7561,21.7926,21.7014,21.7105,535328.0
2015-07-16 09:40:00,23.79,23.88,23.78,23.86,352316.0,21.7105,21.7926,21.7014,21.7744,352316.0
2015-07-16 09:50:00,23.87,23.9,23.85,23.86,162916.0,21.7835,21.8109,21.7652,21.7744,162916.0
2015-07-16 10:00:00,23.85,23.89,23.81,23.84,100792.0,21.7652,21.8017,21.7287,21.7561,100792.0
2015-07-16 10:10:00,23.84,23.86,23.77,23.82,215756.0,21.7561,21.7744,21.6922,21.7379,215756.0
2015-07-16 10:20:00,23.82,23.86,23.81,23.84,248268.0,21.7379,21.7744,21.7287,21.7561,248268.0
2015-07-16 10:30:00,23.85,23.86,23.82,23.84,62868.0,21.7652,21.7744,21.7379,21.7561,62868.0
2015-07-16 10:40:00,23.84,23.84,23.79,23.81,44748.0,21.7561,21.7561,21.7105,21.7287,44748.0
2015-07-16 10:50:00,23.84,23.88,23.84,23.87,81764.0,21.7561,21.7926,21.7561,21.7835,81764.0
2015-07-16 11:00:00,23.88,23.89,23.86,23.86,68968.0,21.7926,21.8017,21.7744,21.7744,68968.0
2015-07-16 11:10:00,23.85,23.86,23.83,23.84,85784.0,21.7652,21.7744,21.747,21.7561,85784.0
2015-07-16 11:20:00,23.84,23.88,23.84,23.88,31600.0,21.7561,21.7926,21.7561,21.7926,31600.0
2015-07-16 11:30:00,23.88,23.93,23.88,23.93,79592.0,21.7926,21.8382,21.7926,21.8382,79592.0
2015-07-16 11:40:00,23.92,23.94,23.91,23.93,141260.0,21.8291,21.8474,21.82,21.8382,141260.0
2015-07-16 11:50:00,23.93,23.93,23.9,23.9,23664.0,21.8382,21.8382,21.8109,21.8109,23664.0
2015-07-16 12:00:00,23.89,23.91,23.89,23.9,38840.0,21.8017,21.82,21.8017,21.8109,38840.0
2015-07-16 12:10:00,23.91,23.93,23.9,23.93,22872.0,21.82,21.8382,21.8109,21.8382,22872.0
2015-07-16 12:20:00,23.93,23.96,23.92,23.93,89376.0,21.8382,21.8656,21.8291,21.8382,89376.0
2015-07-16 12:30:00,23.93,23.94,23.93,23.94,59200.0,21.8382,21.8474,21.8382,21.8474,59200.0
2015-07-16 12:40:00,23.94,23.95,23.92,23.93,70136.0,21.8474,21.8565,21.8291,21.8382,70136.0
2015-07-16 12:50:00,23.93,23.93,23.87,23.88,90840.0,21.8382,21.8382,21.7835,21.7926,90840.0
2015-07-16 13:00:00,23.87,23.9,23.86,23.88,28632.0,21.7835,21.8109,21.7744,21.7926,28632.0
2015-07-16 13:10:00,23.87,23.9,23.86,23.86,15452.0,21.7835,21.8109,21.7744,21.7744,15452.0
2015-07-16 13:20:00,23.85,23.91,23.85,23.89,85400.0,21.7652,21.82,21.7652,21.8017,85400.0
2015-07-16 13:30:00,23.9,23.91,23.87,23.89,60008.0,21.8109,21.82,21.7835,21.8017,60008.0
2015-07-16 13:40:00,23.89,23.92,23.88,23.91,73036.0,21.8017,21.8291,21.7926,21.82,73036.0
2015-07-16 13:50:00,23.9,23.9,23.86,23.86,102432.0,21.8109,21.8109,21.7744,21.7744,102432.0
2015-07-16 14:00:00,23.86,23.9,23.85,23.9,84400.0,21.7744,21.8109,21.7652,21.8109,84400.0
2015-07-16 14:10:00,23.88,23.9,23.88,23.89,36080.0,21.7926,21.8109,21.7926,21.8017,36080.0
2015-07-16 14:20:00,23.89,23.9,23.88,23.89,43220.0,21.8017,21.8109,21.7926,21.8017,43220.0
2015-07-16 14:30:00,23.89,23.94,23.89,23.93,91896.0,21.8017,21.8474,21.8017,21.8382,91896.0
2015-07-16 14:40:00,23.94,23.97,23.93,23.93,104880.0,21.8474,21.8747,21.8382,21.8382,104880.0
2015-07-16 14:50:00,23.93,23.95,23.91,23.93,46340.0,21.8382,21.8565,21.82,21.8382,46340.0
2015-07-16 15:00:00,23.93,23.94,23.91,23.91,74104.0,21.8382,21.8474,21.82,21.82,74104.0
2015-07-16 15:10:00,23.91,23.98,23.9,23.95,147980.0,21.82,21.8839,21.8109,21.8565,147980.0
2015-07-16 15:20:00,23.94,23.99,23.94,23.98,60772.0,21.8474,21.893,21.8474,21.8839,60772.0
2015-07-16 15:30:00,23.97,24.0,23.97,23.99,375416.0,21.8747,21.9021,21.8747,21.893,375416.0
2015-07-16 15:40:00,23.99,23.99,23.96,23.99,149148.0,21.893,21.893,21.8656,21.893,149148.0
2015-07-16 15:50:00,23.99,24.0,23.97,23.99,476240.0,21.893,21.9021,21.8747,21.893,476240.0
2015-07-17 09:30:00,24.0,24.01,23.92,23.93,291944.0,21.9021,21.9113,21.8291,21.8382,291944.0
2015-07-17 09:40:00,23.93,23.93,23.86,23.91,181560.0,21.8382,21.8382,21.7744,21.82,181560.0
2015-07-17 09:50:00,23.91,23.95,23.91,23.93,72208.0,21.82,21.8565,21.82,21.8382,72208.0
2015-07-17 10:00:00,23.93,23.97,23.88,23.91,88972.0,21.8382,21.8747,21.7926,21.82,88972.0
2015-07-17 10:10:00,23.92,23.93,23.84,23.9,76932.0,21.8291,21.8382,21.7561,21.8109,76932.0
2015-07-17 10:20:00,23.88,23.89,23.86,23.88,46000.0,21.7926,21.8017,21.7744,21.7926,46000.0
2015-07-17 10:30:00,23.88,23.9,23.86,23.89,65636.0,21.7926,21.8109,21.7744,21.8017,65636.0
2015-07-17 10:40:00,23.91,23.92,23.91,23.92,70680.0,21.82,21.8291,21.82,21.8291,70680.0
2015-07-17 10:50:00,23.92,23.94,23.89,23.93,58400.0,21.8291,21.8474,21.8017,21.8382,58400.0
2015-07-17 11:00:00,23.93,23.95,23.92,23.92,49596.0,21.8382,21.8565,21.8291,21.8291,49596.0
2015-07-17 11:10:00,23.92,23.92,23.9,23.91,43476.0,21.8291,21.8291,21.8109,21.82,43476.0
2015-07-17 11:20:00,23.92,23.94,23.9,23.93,54300.0,21.8291,21.8474,21.8109,21.8382,54300.0
2015-07-17 11:30:00,23.94,23.97,23.94,23.95,41592.0,21.8474,21.8747,21.8474,21.8565,41592.0
2015-07-17 11:40:00,23.95,23.96,23.95,23.95,12440.0,21.8565,21.8656,21.8565,21.8565,12440.0
2015-07-17 11:50:00,23.94,23.95,23.9,23.91,16000.0,21.8474,21.8565,21.8109,21.82,16000.0
2015-07-17 12:00:00,23.91,23.92,23.88,23.9,27200.0,21.82,21.8291,21.7926,21.8109,27200.0
2015-07-17 12:10:00,23.9,23.92,23.9,23.9,15640.0,21.8109,21.8291,21.8109,21.8109,15640.0
2015-07-17 12:20:00,23.9,23.9,23.87,23.9,45928.0,21.8109,21.8109,21.7835,21.8109,45928.0
2015-07-17 12:30:00,23.9,23.91,23.89,23.9,13600.0,21.8109,21.82,21.8017,21.8109,13600.0
2015-07-17 12:40:00,23.88,23.92,23.88,23.92,14000.0,21.7926,21.8291,21.7926,21.8291,14000.0
2015-07-17 12:50:00,23.91,23.93,23.91,23.93,13920.0,21.82,21.8382,21.82,21.8382,13920.0
2015-07-17 13:00:00,23.91,23.93,23.91,23.92,15600.0,21.82,21.8382,21.82,21.8291,15600.0
2015-07-17 13:10:00,23.93,23.94,23.92,23.92,23480.0,21.8382,21.8474,21.8291,21.8291,23480.0
2015-07-17 13:20:00,23.93,23.93,23.92,23.92,6020.0,21.8382,21.8382,21.8291,21.8291,6020.0
2015-07-17 13:30:00,23.92,23.93,23.89,23.92,43412.0,21.8291,21.8382,21.8017,21.8291,43412.0
2015-07-17 13:40:00,23.92,23.93,23.92,23.92,6160.0,21.8291,21.8382,21.8291,21.8291,6160.0
2015-07-17 13:50:00,23.92,23.92,23.89,23.9,7376.0,21.8291,21.8291,21.8017,21.8109,7376.0
2015-07-17 14:00:00,23.9,23.93,23.9,23.92,4456.0,21.8109,21.8382,21.8109,21.8291,4456.0
2015-07-17 14:10:00,23.92,23.96,23.92,23.96,18264.0,21.8291,21.8656,21.8291,21.8656,18264.0
2015-07-17 14:20:00,23.96,24.0,23.96,24.0,126836.0,21.8656,21.9021,21.8656,21.9021,126836.0
2015-07-17 14:30:00,24.0,24.0,23.98,24.0,27468.0,21.9021,21.9021,21.8839,21.9021,27468.0
2015-07-17 14:40:00,23.99,24.0,23.98,24.0,41012.0,21.893,21.9021,21.8839,21.9021,41012.0
2015-07-17 14:50:00,23.99,24.01,23.99,24.0,60560.0,21.893,21.9113,21.893,21.9021,60560.0
2015-07-17 15:00:00,23.98,23.98,23.95,23.96,69804.0,21.8839,21.8839,21.8565,21.8656,69804.0
2015-07-17 15:10:00,23.96,23.98,23.96,23.97,40340.0,21.8656,21.8839,21.8656,21.8747,40340.0
2015-07-17 15:20:00,23.99,24.03,23.98,24.03,79072.0,21.893,21.9295,21.8839,21.9295,79072.0
2015-07-17 15:30:00,24.02,24.06,24.01,24.06,105336.0,21.9204,21.9569,21.9113,21.9569,105336.0
2015-07-17 15:40:00,24.05,24.07,24.04,24.07,106264.0,21.9478,21.966,21.9386,21.966,106264.0
2015-07-17 15:50:00,24.07,24.08,24.04,24.06,136272.0,21.966,21.9751,21.9386,21.9569,136272.0
2015-07-20 09:30:00,24.14,24.15,24.04,24.09,209704.0,22.0299,22.039,21.9386,21.9843,209704.0
2015-07-20 09:40:00,24.08,24.08,23.99,24.03,192252.0,21.9751,21.9751,21.893,21.9295,192252.0
2015-07-20 09:50:00,24.04,24.09,24.02,24.02,61572.0,21.9386,21.9843,21.9204,21.9204,61572.0
2015-07-20 10:00:00,24.02,24.03,23.97,24.0,89628.0,21.9204,21.9295,21.8747,21.9021,89628.0
2015-07-20 10:10:00,24.0,24.06,24.0,24.02,73368.0,21.9021,21.9569,21.9021,21.9204,73368.0
2015-07-20 10:20:00,23.99,24.05,23.98,24.05,30880.0,21.893,21.9478,21.8839,21.9478,30880.0
2015-07-20 10:30:00,24.02,24.05,24.01,24.04,21220.0,21.9204,21.9478,21.9113,21.9386,21220.0
2015-07-20 10:40:00,24.04,24.05,24.02,24.04,14720.0,21.9386,21.9478,21.9204,21.9386,14720.0
2015-07-20 10:50:00,24.03,24.12,24.03,24.12,66568.0,21.9295,22.0116,21.9295,22.0116,66568.0
2015-07-20 11:00:00,24.11,24.17,24.11,24.15,118448.0,22.0025,22.0573,22.0025,22.039,118448.0
2015-07-20 11:10:00,24.16,24.16,24.14,24.15,47020.0,22.0481,22.0481,22.0299,22.039,47020.0
2015-07-20 11:20:00,24.14,24.19,24.13,24.13,85736.0,22.0299,22.0755,22.0208,22.0208,85736.0
2015-07-20 11:30:00,24.15,24.15,24.11,24.15,31024.0,22.039,22.039,22.0025,22.039,31024.0
2015-07-20 11:40:00,24.14,24.15,24.12,24.14,32800.0,22.0299,22.039,22.0116,22.0299,32800.0
2015-07-20 11:50:00,24.14,24.17,24.13,24.16,51920.0,22.0299,22.0573,22.0208,22.0481,51920.0
2015-07-20 12:00:00,24.17,24.17,24.16,24.16,7080.0,22.0573,22.0573,22.0481,22.0481,7080.0
2015-07-20 12:10:00,24.16,24.19,24.16,24.18,45908.0,22.0481,22.0755,22.0481,22.0664,45908.0
2015-07-20 12:20:00,24.19,24.2,24.15,24.15,44640.0,22.0755,22.0846,22.039,22.039,44640.0
2015-07-20 12:30:00,24.17,24.19,24.16,24.19,23660.0,22.0573,22.0755,22.0481,22.0755,23660.0
2015-07-20 12:40:00,24.18,24.23,24.18,24.2,77844.0,22.0664,22.112,22.0664,22.0846,77844.0
2015-07-20 12:50:00,24.2,24.21,24.19,24.19,23872.0,22.0846,22.0938,22.0755,22.0755,23872.0
2015-07-20 13:00:00,24.2,24.21,24.2,24.21,17600.0,22.0846,22.0938,22.0846,22.0938,17600.0
2015-07-20 13:10:00,24.21,24.21,24.2,24.21,19952.0,22.0938,22.0938,22.0846,22.0938,19952.0
2015-07-20 13:20:00,24.22,24.23,24.21,24.23,13752.0,22.1029,22.112,22.0938,22.112,13752.0
2015-07-20 13:30:00,24.23,24.24,24.22,24.23,141512.0,22.112,22.1211,22.1029,22.112,141512.0
2015-07-20 13:40:00,24.21,24.24,24.17,24.18,86928.0,22.0938,22.1211,22.0573,22.0664,86928.0
2015-07-20 13:50:00,24.18,24.2,24.16,24.17,49676.0,22.0664,22.0846,22.0481,22.0573,49676.0
2015-07-20 14:00:00,24.17,24.2,24.17,24.2,6800.0,22.0573,22.0846,22.0573,22.0846,6800.0
2015-07-20 14:10:00,24.21,24.21,24.2,24.2,5200.0,22.0938,22.0938,22.0846,22.0846,5200.0
2015-07-20 14:20:00,24.18,24.26,24.18,24.25,130728.0,22.0664,22.1394,22.0664,22.1303,130728.0
2015-07-20 14:30:00,24.25,24.26,24.24,24.24,60756.0,22.1303,22.1394,22.1211,22.1211,60756.0
2015-07-20 14:40:00,24.24,24.25,24.23,24.24,13340.0,22.1211,22.1303,22.112,22.1211,13340.0
2015-07-20 14:50:00,24.23,24.23,24.21,24.21,14480.0,22.112,22.112,22.0938,22.0938,14480.0
2015-07-20 15:00:00,24.22,24.26,24.21,24.25,39036.0,22.1029,22.1394,22.0938,22.1303,39036.0
2015-07-20 15:10:00,24.25,24.28,24.2,24.2,242068.0,22.1303,22.1577,22.0846,22.0846,242068.0
2015-07-20 15:20:00,24.19,24.22,24.18,24.19,134768.0,22.0755,22.1029,22.0664,22.0755,134768.0
2015-07-20 15:30:00,24.2,24.2,24.13,24.14,78056.0,22.0846,22.0846,22.0208,22.0299,78056.0
2015-07-20 15:40:00,24.13,24.13,24.07,24.11,113052.0,22.0208,22.0208,21.966,22.0025,113052.0
2015-07-20 15:50:00,24.11,24.14,24.08,24.1,255656.0,22.0025,22.0299,21.9751,21.9934,255656.0
2015-07-21 09:30:00,24.03,24.07,24.03,24.04,159344.0,21.9295,21.966,21.9295,21.9386,159344.0
2015-07-21 09:40:00,24.05,24.12,24.05,24.11,99284.0,21.9478,22.0116,21.9478,22.0025,99284.0
2015-07-21 09:50:00,24.11,24.12,24.06,24.11,79800.0,22.0025,22.0116,21.9569,22.0025,79800.0
2015-07-21 10:00:00,24.12,24.14,24.06,24.06,39288.0,22.0116,22.0299,21.9569,21.9569,39288.0
2015-07-21 10:10:00,24.04,24.07,24.01,24.05,57284.0,21.9386,21.966,21.9113,21.9478,57284.0
2015-07-21 10:20:00,24.06,24.06,24.03,24.03,40092.0,21.9569,21.9569,21.9295,21.9295,40092.0
2015-07-21 10:30:00,24.03,24.03,23.99,24.0,114000.0,21.9295,21.9295,21.893,21.9021,114000.0
2015-07-21 10:40:00,24.0,24.0,23.94,23.94,60644.0,21.9021,21.9021,21.8474,21.8474,60644.0
2015-07-21 10:50:00,23.94,23.94,23.86,23.92,172308.0,21.8474,21.8474,21.7744,21.8291,172308.0
2015-07-21 11:00:00,23.92,23.93,23.85,23.86,103960.0,21.8291,21.8382,21.7652,21.7744,103960.0
2015-07-21 11:10:00,23.87,23.87,23.8,23.81,52516.0,21.7835,21.7835,21.7196,21.7287,52516.0
2015-07-21 11:20:00,23.8,23.85,23.78,23.85,185316.0,21.7196,21.7652,21.7014,21.7652,185316.0
2015-07-21 11:30:00,23.84,23.86,23.82,23.84,140860.0,21.7561,21.7744,21.7379,21.7561,140860.0
2015-07-21 11:40:00,23.84,23.86,23.83,23.86,34000.0,21.7561,21.7744,21.747,21.7744,34000.0
2015-07-21 11:50:00,23.88,23.88,23.82,23.84,90068.0,21.7926,21.7926,21.7379,21.7561,90068.0
2015-07-21 12:00:00,23.85,23.86,23.83,23.86,22232.0,21.7652,21.7744,21.747,21.7744,22232.0
2015-07-21 12:10:00,23.87,23.87,23.83,23.84,28288.0,21.7835,21.7835,21.747,21.7561,28288.0
2015-07-21 12:20:00,23.84,23.86,23.81,23.86,41680.0,21.7561,21.7744,21.7287,21.7744,41680.0
2015-07-21 12:30:00,23.87,23.89,23.84,23.85,36400.0,21.7835,21.8017,21.7561,21.7652,36400.0
2015-07-21 12:40:00,23.85,23.85,23.8,23.8,36000.0,21.7652,21.7652,21.7196,21.7196,36000.0
2015-07-21 12:50:00,23.8,23.81,23.75,23.81,77340.0,21.7196,21.7287,21.674,21.7287,77340.0
2015-07-21 13:00:00,23.8,23.81,23.71,23.75,94412.0,21.7196,21.7287,21.6375,21.674,94412.0
2015-07-21 13:10:00,23.75,23.78,23.72,23.78,56328.0,21.674,21.7014,21.6466,21.7014,56328.0
2015-07-21 13:20:00,23.78,23.78,23.73,23.77,22684.0,21.7014,21.7014,21.6557,21.6922,22684.0
2015-07-21 13:30:00,23.75,23.75,23.72,23.72,26800.0,21.674,21.674,21.6466,21.6466,26800.0
2015-07-21 13:40:00,23.75,23.77,23.75,23.77,18504.0,21.674,21.6922,21.674,21.6922,18504.0
2015-07-21 13:50:00,23.76,23.77,23.74,23.77,18504.0,21.6831,21.6922,21.6649,21.6922,18504.0
2015-07-21 14:00:00,23.75,23.75,23.7,23.72,31504.0,21.674,21.674,21.6284,21.6466,31504.0
2015-07-21 14:10:00,23.71,23.75,23.69,23.75,73696.0,21.6375,21.674,21.6192,21.674,73696.0
2015-07-21 14:20:00,23.76,23.85,23.76,23.83,112188.0,21.6831,21.7652,21.6831,21.747,112188.0
2015-07-21 14:30:00,23.84,23.84,23.79,23.82,28000.0,21.7561,21.7561,21.7105,21.7379,28000.0
2015-07-21 14:40:00,23.8,23.81,23.77,23.78,16680.0,21.7196,21.7287,21.6922,21.7014,16680.0
2015-07-21 14:50:00,23.76,23.76,23.71,23.75,108860.0,21.6831,21.6831,21.6375,21.674,108860.0
2015-07-21 15:00:00,23.76,23.76,23.71,23.74,67456.0,21.6831,21.6831,21.6375,21.6649,67456.0
2015-07-21 15:10:00,23.74,23.8,23.73,23.78,53684.0,21.6649,21.7196,21.6557,21.7014,53684.0
2015-07-21 15:20:00,23.77,23.78,23.72,23.78,80372.0,21.6922,21.7014,21.6466,21.7014,80372.0
2015-07-21 15:30:00,23.77,23.85,23.77,23.85,88180.0,21.6922,21.7652,21.6922,21.7652,88180.0
2015-07-21 15:40:00,23.84,23.86,23.81,23.86,192492.0,21.7561,21.7744,21.7287,21.7744,192492.0
2015-07-21 15:50:00,23.86,23.88,23.8,23.82,318140.0,21.7744,21.7926,21.7196,21.7379,318140.0
2015-07-22 09:30:00,23.5,23.66,23.5,23.62,184124.0,21.4458,21.5918,21.4458,21.5553,184124.0
2015-07-22 09:40:00,23.61,23.69,23.61,23.66,67372.0,21.5462,21.6192,21.5462,21.5918,67372.0
2015-07-22 09:50:00,23.65,23.76,23.63,23.76,179092.0,21.5827,21.6831,21.5645,21.6831,179092.0
2015-07-22 10:00:00,23.76,23.77,23.71,23.72,85376.0,21.6831,21.6922,21.6375,21.6466,85376.0
2015-07-22 10:10:00,23.72,23.78,23.71,23.75,47828.0,21.6466,21.7014,21.6375,21.674,47828.0
2015-07-22 10:20:00,23.8,23.8,23.72,23.73,28720.0,21.7196,21.7196,21.6466,21.6557,28720.0
2015-07-22 10:30:00,23.73,23.73,23.62,23.62,67492.0,21.6557,21.6557,21.5553,21.5553,67492.0
2015-07-22 10:40:00,23.62,23.66,23.59,23.63,40800.0,21.5553,21.5918,21.528,21.5645,40800.0
2015-07-22 10:50:00,23.65,23.73,23.65,23.73,50192.0,21.5827,21.6557,21.5827,21.6557,50192.0
2015-07-22 11:00:00,23.73,23.73,23.66,23.66,14400.0,21.6557,21.6557,21.5918,21.5918,14400.0
2015-07-22 11:10:00,23.66,23.68,23.65,23.65,23568.0,21.5918,21.6101,21.5827,21.5827,23568.0
2015-07-22 11:20:00,23.65,23.66,23.58,23.6,31944.0,21.5827,21.5918,21.5188,21.5371,31944.0
2015-07-22 11:30:00,23.6,23.62,23.6,23.6,31564.0,21.5371,21.5553,21.5371,21.5371,31564.0
2015-07-22 11:40:00,23.61,23.64,23.61,23.63,17552.0,21.5462,21.5736,21.5462,21.5645,17552.0
2015-07-22 11:50:00,23.62,23.63,23.58,23.63,9800.0,21.5553,21.5645,21.5188,21.5645,9800.0
2015-07-22 12:00:00,23.64,23.66,23.62,23.62,41340.0,21.5736,21.5918,21.5553,21.5553,41340.0
2015-07-22 12:10:00,23.6,23.61,23.56,23.57,27292.0,21.5371,21.5462,21.5006,21.5097,27292.0
2015-07-22 12:20:00,23.59,23.6,23.56,23.59,16108.0,21.528,21.5371,21.5006,21.528,16108.0
2015-07-22 12:30:00,23.58,23.59,23.56,23.57,22800.0,21.5188,21.528,21.5006,21.5097,22800.0
2015-07-22 12:40:00,23.55,23.59,23.55,23.57,28020.0,21.4915,21.528,21.4915,21.5097,28020.0
2015-07-22 12:50:00,23.58,23.6,23.57,23.6,35760.0,21.5188,21.5371,21.5097,21.5371,35760.0
2015-07-22 13:00:00,23.6,23.63,23.6,23.62,222824.0,21.5371,21.5645,21.5371,21.5553,222824.0
2015-07-22 13:10:00,23.61,23.62,23.59,23.62,14140.0,21.5462,21.5553,21.528,21.5553,14140.0
2015-07-22 13:20:00,23.64,23.64,23.62,23.64,10024.0,21.5736,21.5736,21.5553,21.5736,10024.0
2015-07-22 13:30:00,23.65,23.65,23.63,23.65,13948.0,21.5827,21.5827,21.5645,21.5827,13948.0
2015-07-22 13:40:00,23.65,23.66,23.61,23.62,33720.0,21.5827,21.5918,21.5462,21.5553,33720.0
2015-07-22 13:50:00,23.61,23.64,23.61,23.63,21040.0,21.5462,21.5736,21.5462,21.5645,21040.0
2015-07-22 14:00:00,23.63,23.64,23.6,23.61,65760.0,21.5645,21.5736,21.5371,21.5462,65760.0
2015-07-22 14:10:00,23.61,23.65,23.6,23.64,29800.0,21.5462,21.5827,21.5371,21.5736,29800.0
2015-07-22 14:20:00,23.67,23.7,23.67,23.67,33976.0,21.601,21.6284,21.601,21.601,33976.0
2015-07-22 14:30:00,23.68,23.7,23.67,23.7,31804.0,21.6101,21.6284,21.601,21.6284,31804.0
2015-07-22 14:40:00,23.7,23.7,23.65,23.69,11200.0,21.6284,21.6284,21.5827,21.6192,11200.0
2015-07-22 14:50:00,23.68,23.71,23.67,23.71,25336.0,21.6101,21.6375,21.601,21.6375,25336.0
2015-07-22 15:00:00,23.71,23.71,23.69,23.71,39424.0,21.6375,21.6375,21.6192,21.6375,39424.0
2015-07-22 15:10:00,23.69,23.69,23.61,23.63,63748.0,21.6192,21.6192,21.5462,21.5645,63748.0
2015-07-22 15:20:00,23.63,23.65,23.61,23.61,52460.0,21.5645,21.5827,21.5462,21.5462,52460.0
2015-07-22 15:30:00,23.62,23.62,23.55,23.56,52772.0,21.5553,21.5553,21.4915,21.5006,52772.0
2015-07-22 15:40:00,23.56,23.57,23.52,23.57,80416.0,21.5006,21.5097,21.4641,21.5097,80416.0
2015-07-22 15:50:00,23.58,23.67,23.57,23.66,205256.0,21.5188,21.601,21.5097,21.5918,205256.0
2015-07-23 09:30:00,23.73,23.75,23.66,23.68,155024.0,21.6557,21.674,21.5918,21.6101,155024.0
2015-07-23 09:40:00,23.65,23.65,23.58,23.64,112780.0,21.5827,21.5827,21.5188,21.5736,112780.0
2015-07-23 09:50:00,23.63,23.63,23.56,23.58,42396.0,21.5645,21.5645,21.5006,21.5188,42396.0
2015-07-23 10:00:00,23.6,23.62,23.56,23.61,19912.0,21.5371,21.5553,21.5006,21.5462,19912.0
2015-07-23 10:10:00,23.64,23.67,23.62,23.67,29716.0,21.5736,21.601,21.5553,21.601,29716.0
2015-07-23 10:20:00,23.67,23.7,23.66,23.7,17324.0,21.601,21.6284,21.5918,21.6284,17324.0
2015-07-23 10:30:00,23.73,23.74,23.69,23.73,68236.0,21.6557,21.6649,21.6192,21.6557,68236.0
2015-07-23 10:40:00,23.72,23.75,23.68,23.68,22200.0,21.6466,21.674,21.6101,21.6101,22200.0
2015-07-23 10:50:00,23.67,23.7,23.67,23.7,103600.0,21.601,21.6284,21.601,21.6284,103600.0
2015-07-23 11:00:00,23.7,23.71,23.7,23.7,20932.0,21.6284,21.6375,21.6284,21.6284,20932.0
2015-07-23 11:10:00,23.69,23.69,23.59,23.6,28040.0,21.6192,21.6192,21.528,21.5371,28040.0
2015-07-23 11:20:00,23.6,23.6,23.54,23.54,49800.0,21.5371,21.5371,21.4823,21.4823,49800.0
2015-07-23 11:30:00,23.54,23.55,23.48,23.48,173652.0,21.4823,21.4915,21.4276,21.4276,173652.0
2015-07-23 11:40:00,23.49,23.49,23.44,23.44,94160.0,21.4367,21.4367,21.3911,21.3911,94160.0
2015-07-23 11:50:00,23.43,23.44,23.38,23.4,61420.0,21.382,21.3911,21.3363,21.3546,61420.0
2015-07-23 12:00:00,23.39,23.4,23.3,23.35,172836.0,21.3454,21.3546,21.2633,21.3089,172836.0
2015-07-23 12:10:00,23.33,23.34,23.26,23.28,57768.0,21.2907,21.2998,21.2268,21.2451,57768.0
2015-07-23 12:20:00,23.26,23.33,23.24,23.31,146880.0,21.2268,21.2907,21.2086,21.2724,146880.0
2015-07-23 12:30:00,23.31,23.34,23.29,23.34,38340.0,21.2724,21.2998,21.2542,21.2998,38340.0
2015-07-23 12:40:00,23.34,23.35,23.29,23.29,31572.0,21.2998,21.3089,21.2542,21.2542,31572.0
2015-07-23 12:50:00,23.28,23.34,23.28,23.33,16884.0,21.2451,21.2998,21.2451,21.2907,16884.0
2015-07-23 13:00:00,23.33,23.36,23.31,23.35,31212.0,21.2907,21.3181,21.2724,21.3089,31212.0
2015-07-23 13:10:00,23.35,23.35,23.31,23.34,26156.0,21.3089,21.3089,21.2724,21.2998,26156.0
2015-07-23 13:20:00,23.33,23.33,23.26,23.32,43216.0,21.2907,21.2907,21.2268,21.2816,43216.0
2015-07-23 13:30:00,23.32,23.34,23.28,23.3,21716.0,21.2816,21.2998,21.2451,21.2633,21716.0
2015-07-23 13:40:00,23.31,23.39,23.31,23.39,71092.0,21.2724,21.3454,21.2724,21.3454,71092.0
2015-07-23 13:50:00,23.39,23.46,23.37,23.44,81908.0,21.3454,21.4093,21.3272,21.3911,81908.0
2015-07-23 14:00:00,23.44,23.44,23.39,23.39,36800.0,21.3911,21.3911,21.3454,21.3454,36800.0
2015-07-23 14:10:00,23.4,23.41,23.37,23.4,23440.0,21.3546,21.3637,21.3272,21.3546,23440.0
2015-07-23 14:20:00,23.4,23.4,23.34,23.37,35224.0,21.3546,21.3546,21.2998,21.3272,35224.0
2015-07-23 14:30:00,23.38,23.42,23.37,23.42,44532.0,21.3363,21.3728,21.3272,21.3728,44532.0
2015-07-23 14:40:00,23.43,23.43,23.38,23.38,31480.0,21.382,21.382,21.3363,21.3363,31480.0
2015-07-23 14:50:00,23.38,23.38,23.25,23.28,132164.0,21.3363,21.3363,21.2177,21.2451,132164.0
2015-07-23 15:00:00,23.25,23.27,23.2,23.2,129292.0,21.2177,21.2359,21.1721,21.1721,129292.0
2015-07-23 15:10:00,23.21,23.22,23.14,23.17,123792.0,21.1812,21.1903,21.1173,21.1447,123792.0
2015-07-23 15:20:00,23.17,23.19,23.16,23.19,25360.0,21.1447,21.1629,21.1356,21.1629,25360.0
2015-07-23 15:30:00,23.19,23.23,23.15,23.21,84492.0,21.1629,21.1994,21.1264,21.1812,84492.0
2015-07-23 15:40:00,23.25,23.28,23.2,23.25,89412.0,21.2177,21.2451,21.1721,21.2177,89412.0
2015-07-23 15:50:00,23.24,23.29,23.19,23.27,219000.0,21.2086,21.2542,21.1629,21.2359,219000.0
2015-07-24 09:30:00,23.32,23.32,23.11,23.16,171684.0,21.2816,21.2816,21.0899,21.1356,171684.0
2015-07-24 09:40:00,23.15,23.2,23.15,23.2,184584.0,21.1264,21.1721,21.1264,21.1721,184584.0
2015-07-24 09:50:00,23.2,23.29,23.2,23.25,152756.0,21.1721,21.2542,21.1721,21.2177,152756.0
2015-07-24 10:00:00,23.22,23.25,23.15,23.25,65240.0,21.1903,21.2177,21.1264,21.2177,65240.0
2015-07-24 10:10:00,23.24,23.25,23.1,23.12,93952.0,21.2086,21.2177,21.0808,21.099,93952.0
2015-07-24 10:20:00,23.09,23.1,23.03,23.06,148716.0,21.0717,21.0808,21.0169,21.0443,148716.0
2015-07-24 10:30:00,23.05,23.05,22.99,23.03,200748.0,21.0352,21.0352,20.9804,21.0169,200748.0
2015-07-24 10:40:00,23.03,23.03,22.98,23.01,98300.0,21.0169,21.0169,20.9713,20.9987,98300.0
2015-07-24 10:50:00,23.02,23.04,22.94,22.94,76904.0,21.0078,21.026,20.9348,20.9348,76904.0
2015-07-24 11:00:00,22.95,23.01,22.95,22.99,41648.0,20.9439,20.9987,20.9439,20.9804,41648.0
2015-07-24 11:10:00,22.97,22.98,22.93,22.96,97596.0,20.9622,20.9713,20.9257,20.953,97596.0
2015-07-24 11:20:00,22.99,23.02,22.97,23.02,68240.0,20.9804,21.0078,20.9622,21.0078,68240.0
2015-07-24 11:30:00,23.02,23.03,22.98,23.01,54036.0,21.0078,21.0169,20.9713,20.9987,54036.0
2015-07-24 11:40:00,23.01,23.02,22.99,23.0,34108.0,20.9987,21.0078,20.9804,20.9895,34108.0
2015-07-24 11:50:00,22.99,23.0,22.93,22.96,50044.0,20.9804,20.9895,20.9257,20.953,50044.0
2015-07-24 12:00:00,22.96,22.96,22.93,22.93,25480.0,20.953,20.953,20.9257,20.9257,25480.0
2015-07-24 12:10:00,22.92,22.94,22.9,22.93,43892.0,20.9165,20.9348,20.8983,20.9257,43892.0
2015-07-24 12:20:00,22.93,22.93,22.88,22.89,66536.0,20.9257,20.9257,20.88,20.8892,66536.0
2015-07-24 12:30:00,22.9,22.91,22.88,22.88,56420.0,20.8983,20.9074,20.88,20.88,56420.0
2015-07-24 12:40:00,22.88,22.88,22.81,22.83,90324.0,20.88,20.88,20.8161,20.8344,90324.0
2015-07-24 12:50:00,22.82,22.84,22.77,22.77,92676.0,20.8253,20.8435,20.7796,20.7796,92676.0
2015-07-24 13:00:00,22.77,22.82,22.77,22.79,54548.0,20.7796,20.8253,20.7796,20.7979,54548.0
2015-07-24 13:10:00,22.8,22.8,22.73,22.76,251600.0,20.807,20.807,20.7431,20.7705,251600.0
2015-07-24 13:20:00,22.76,22.79,22.74,22.74,94140.0,20.7705,20.7979,20.7523,20.7523,94140.0
2015-07-24 13:30:00,22.74,22.74,22.67,22.67,86188.0,20.7523,20.7523,20.6884,20.6884,86188.0
2015-07-24 13:40:00,22.65,22.66,22.54,22.62,309096.0,20.6701,20.6793,20.5697,20.6428,309096.0
2015-07-24 13:50:00,22.62,22.68,22.61,22.66,163216.0,20.6428,20.6975,20.6336,20.6793,163216.0
2015-07-24 14:00:00,22.66,22.67,22.59,22.59,67332.0,20.6793,20.6884,20.6154,20.6154,67332.0
2015-07-24 14:10:00,22.59,22.61,22.5,22.51,364984.0,20.6154,20.6336,20.5332,20.5424,364984.0
2015-07-24 14:20:00,22.51,22.56,22.47,22.55,161268.0,20.5424,20.588,20.5059,20.5789,161268.0
2015-07-24 14:30:00,22.56,22.56,22.46,22.49,195740.0,20.588,20.588,20.4967,20.5241,195740.0
2015-07-24 14:40:00,22.5,22.53,22.48,22.49,92744.0,20.5332,20.5606,20.515,20.5241,92744.0
2015-07-24 14:50:00,22.5,22.53,22.42,22.51,187024.0,20.5332,20.5606,20.4602,20.5424,187024.0
2015-07-24 15:00:00,22.51,22.6,22.48,22.6,174640.0,20.5424,20.6245,20.515,20.6245,174640.0
2015-07-24 15:10:00,22.59,22.62,22.57,22.61,150480.0,20.6154,20.6428,20.5971,20.6336,150480.0
2015-07-24 15:20:00,22.61,22.63,22.49,22.49,176564.0,20.6336,20.6519,20.5241,20.5241,176564.0
2015-07-24 15:30:00,22.51,22.53,22.46,22.46,134888.0,20.5424,20.5606,20.4967,20.4967,134888.0
2015-07-24 15:40:00,22.46,22.58,22.45,22.56,153472.0,20.4967,20.6063,20.4876,20.588,153472.0
2015-07-24 15:50:00,22.56,22.58,22.51,22.53,457380.0,20.588,20.6063,20.5424,20.5606,457380.0
2015-07-27 09:30:00,22.19,22.24,22.01,22.04,789412.0,20.2503,20.296,20.0861,20.1135,789412.0
2015-07-27 09:40:00,22.05,22.09,21.99,22.09,330352.0,20.1226,20.1591,20.0678,20.1591,330352.0
2015-07-27 09:50:00,22.08,22.21,22.06,22.19,330648.0,20.15,20.2686,20.1317,20.2503,330648.0
2015-07-27 10:00:00,22.18,22.19,22.03,22.05,310244.0,20.2412,20.2503,20.1043,20.1226,310244.0
2015-07-27 10:10:00,22.06,22.27,22.06,22.26,157584.0,20.1317,20.3233,20.1317,20.3142,157584.0
2015-07-27 10:20:00,22.25,22.25,22.13,22.18,157880.0,20.3051,20.3051,20.1956,20.2412,157880.0
2015-07-27 10:30:00,22.2,22.38,22.18,22.38,216668.0,20.2595,20.4237,20.2412,20.4237,216668.0
2015-07-27 10:40:00,22.38,22.4,22.29,22.3,130848.0,20.4237,20.442,20.3416,20.3507,130848.0
2015-07-27 10:50:00,22.3,22.31,22.25,22.28,108608.0,20.3507,20.3599,20.3051,20.3325,108608.0
2015-07-27 11:00:00,22.28,22.37,22.25,22.34,85188.0,20.3325,20.4146,20.3051,20.3872,85188.0
2015-07-27 11:10:00,22.34,22.34,22.18,22.22,163704.0,20.3872,20.3872,20.2412,20.2777,163704.0
2015-07-27 11:20:00,22.22,22.28,22.16,22.2,94756.0,20.2777,20.3325,20.223,20.2595,94756.0
2015-07-27 11:30:00,22.23,22.23,22.15,22.19,34800.0,20.2868,20.2868,20.2138,20.2503,34800.0
2015-07-27 11:40:00,22.19,22.22,22.15,22.19,52444.0,20.2503,20.2777,20.2138,20.2503,52444.0
2015-07-27 11:50:00,22.18,22.27,22.17,22.25,89600.0,20.2412,20.3233,20.2321,20.3051,89600.0
2015-07-27 12:00:00,22.25,22.26,22.18,22.2,40916.0,20.3051,20.3142,20.2412,20.2595,40916.0
2015-07-27 12:10:00,22.2,22.2,22.15,22.19,35080.0,20.2595,20.2595,20.2138,20.2503,35080.0
2015-07-27 12:20:00,22.21,22.23,22.18,22.2,39132.0,20.2686,20.2868,20.2412,20.2595,39132.0
2015-07-27 12:30:00,22.21,22.22,22.18,22.2,115272.0,20.2686,20.2777,20.2412,20.2595,115272.0
2015-07-27 12:40:00,22.2,22.2,22.15,22.15,59700.0,20.2595,20.2595,20.2138,20.2138,59700.0
2015-07-27 12:50:00,22.15,22.16,22.11,22.14,113180.0,20.2138,20.223,20.1773,20.2047,113180.0
2015-07-27 13:00:00,22.13,22.18,22.13,22.18,25080.0,20.1956,20.2412,20.1956,20.2412,25080.0
2015-07-27 13:10:00,22.18,22.18,22.14,22.14,50252.0,20.2412,20.2412,20.2047,20.2047,50252.0
2015-07-27 13:20:00,22.14,22.14,22.07,22.11,74764.0,20.2047,20.2047,20.1408,20.1773,74764.0
2015-07-27 13:30:00,22.12,22.12,22.06,22.09,81900.0,20.1865,20.1865,20.1317,20.1591,81900.0
2015-07-27 13:40:00,22.08,22.14,22.06,22.14,59504.0,20.15,20.2047,20.1317,20.2047,59504.0
2015-07-27 13:50:00,22.14,22.2,22.13,22.17,66908.0,20.2047,20.2595,20.1956,20.2321,66908.0
2015-07-27 14:00:00,22.17,22.21,22.15,22.18,43144.0,20.2321,20.2686,20.2138,20.2412,43144.0
2015-07-27 14:10:00,22.16,22.26,22.14,22.23,53100.0,20.223,20.3142,20.2047,20.2868,53100.0
2015-07-27 14:20:00,22.24,22.25,22.17,22.17,71040.0,20.296,20.3051,20.2321,20.2321,71040.0
2015-07-27 14:30:00,22.19,22.2,22.12,22.2,68688.0,20.2503,20.2595,20.1865,20.2595,68688.0
2015-07-27 14:40:00,22.19,22.22,22.15,22.18,39324.0,20.2503,20.2777,20.2138,20.2412,39324.0
2015-07-27 14:50:00,22.18,22.19,22.13,22.16,33000.0,20.2412,20.2503,20.1956,20.223,33000.0
2015-07-27 15:00:00,22.16,22.16,22.1,22.11,63804.0,20.223,20.223,20.1682,20.1773,63804.0
2015-07-27 15:10:00,22.11,22.14,22.09,22.09,40004.0,20.1773,20.2047,20.1591,20.1591,40004.0
2015-07-27 15:20:00,22.09,22.13,22.06,22.06,97264.0,20.1591,20.1956,20.1317,20.1317,97264.0
2015-07-27 15:30:00,22.06,22.09,22.03,22.05,145932.0,20.1317,20.1591,20.1043,20.1226,145932.0
2015-07-27 15:40:00,22.05,22.07,22.0,22.07,260664.0,20.1226,20.1408,20.0769,20.1408,260664.0
2015-07-27 15:50:00,22.07,22.16,22.03,22.13,595348.0,20.1408,20.223,20.1043,20.1956,595348.0
2015-07-28 09:30:00,22.49,22.49,22.31,22.34,791924.0,20.5241,20.5241,20.3599,20.3872,791924.0
2015-07-28 09:40:00,22.34,22.36,22.27,22.27,403468.0,20.3872,20.4055,20.3233,20.3233,403468.0
2015-07-28 09:50:00,22.28,22.39,22.21,22.39,287264.0,20.3325,20.4329,20.2686,20.4329,287264.0
2015-07-28 10:00:00,22.38,22.39,22.22,22.24,203212.0,20.4237,20.4329,20.2777,20.296,203212.0
2015-07-28 10:10:00,22.25,22.32,22.21,22.21,124808.0,20.3051,20.369,20.2686,20.2686,124808.0
2015-07-28 10:20:00,22.21,22.25,22.16,22.17,93916.0,20.2686,20.3051,20.223,20.2321,93916.0
2015-07-28 10:30:00,22.18,22.29,22.18,22.27,71092.0,20.2412,20.3416,20.2412,20.3233,71092.0
2015-07-28 10:40:00,22.29,22.37,22.29,22.36,69748.0,20.3416,20.4146,20.3416,20.4055,69748.0
2015-07-28 10:50:00,22.34,22.47,22.33,22.47,81584.0,20.3872,20.5059,20.3781,20.5059,81584.0
2015-07-28 11:00:00,22.48,22.5,22.45,22.48,65148.0,20.515,20.5332,20.4876,20.515,65148.0
2015-07-28 11:10:00,22.49,22.54,22.47,22.49,81940.0,20.5241,20.5697,20.5059,20.5241,81940.0
2015-07-28 11:20:00,22.48,22.55,22.45,22.54,63804.0,20.515,20.5789,20.4876,20.5697,63804.0
2015-07-28 11:30:00,22.56,22.6,22.55,22.56,41160.0,20.588,20.6245,20.5789,20.588,41160.0
2015-07-28 11:40:00,22.57,22.63,22.57,22.61,104092.0,20.5971,20.6519,20.5971,20.6336,104092.0
2015-07-28 11:50:00,22.62,22.62,22.59,22.61,48092.0,20.6428,20.6428,20.6154,20.6336,48092.0
2015-07-28 12:00:00,22.62,22.68,22.62,22.66,46360.0,20.6428,20.6975,20.6428,20.6793,46360.0
2015-07-28 12:10:00,22.66,22.72,22.64,22.71,48000.0,20.6793,20.734,20.661,20.7249,48000.0
2015-07-28 12:20:00,22.71,22.75,22.71,22.75,62480.0,20.7249,20.7614,20.7249,20.7614,62480.0
2015-07-28 12:30:00,22.75,22.76,22.7,22.71,73356.0,20.7614,20.7705,20.7158,20.7249,73356.0
2015-07-28 12:40:00,22.72,22.75,22.7,22.74,78320.0,20.734,20.7614,20.7158,20.7523,78320.0
2015-07-28 12:50:00,22.74,22.75,22.73,22.74,45172.0,20.7523,20.7614,20.7431,20.7523,45172.0
2015-07-28 13:00:00,22.73,22.82,22.72,22.82,103600.0,20.7431,20.8253,20.734,20.8253,103600.0
2015-07-28 13:10:00,22.83,22.87,22.82,22.86,90192.0,20.8344,20.8709,20.8253,20.8618,90192.0
2015-07-28 13:20:00,22.84,22.9,22.84,22.88,69636.0,20.8435,20.8983,20.8435,20.88,69636.0
2015-07-28 13:30:00,22.88,22.88,22.82,22.85,138160.0,20.88,20.88,20.8253,20.8526,138160.0
2015-07-28 13:40:00,22.85,22.88,22.85,22.88,79784.0,20.8526,20.88,20.8526,20.88,79784.0
2015-07-28 13:50:00,22.89,22.93,22.88,22.92,152732.0,20.8892,20.9257,20.88,20.9165,152732.0
2015-07-28 14:00:00,22.92,22.99,22.9,22.99,188644.0,20.9165,20.9804,20.8983,20.9804,188644.0
2015-07-28 14:10:00,22.99,23.03,22.96,23.0,121540.0,20.9804,21.0169,20.953,20.9895,121540.0
2015-07-28 14:20:00,23.0,23.01,22.99,23.01,72112.0,20.9895,20.9987,20.9804,20.9987,72112.0
2015-07-28 14:30:00,23.0,23.0,22.91,22.91,184424.0,20.9895,20.9895,20.9074,20.9074,184424.0
2015-07-28 14:40:00,22.92,22.95,22.91,22.94,54828.0,20.9165,20.9439,20.9074,20.9348,54828.0
2015-07-28 14:50:00,22.94,22.99,22.94,22.99,103728.0,20.9348,20.9804,20.9348,20.9804,103728.0
2015-07-28 15:00:00,23.0,23.0,22.93,22.94,151852.0,20.9895,20.9895,20.9257,20.9348,151852.0
2015-07-28 15:10:00,22.94,22.98,22.93,22.97,88772.0,20.9348,20.9713,20.9257,20.9622,88772.0
2015-07-28 15:20:00,22.97,22.97,22.89,22.9,176688.0,20.9622,20.9622,20.8892,20.8983,176688.0
2015-07-28 15:30:00,22.9,22.95,22.9,22.94,118476.0,20.8983,20.9439,20.8983,20.9348,118476.0
2015-07-28 15:40:00,22.93,22.98,22.92,22.95,157424.0,20.9257,20.9713,20.9165,20.9439,157424.0
2015-07-28 15:50:00,22.95,22.96,22.91,22.95,374508.0,20.9439,20.953,20.9074,20.9439,374508.0
2015-07-29 09:30:00,23.01,23.09,22.96,23.09,229508.0,20.9987,21.0717,20.953,21.0717,229508.0
2015-07-29 09:40:00,23.08,23.11,23.02,23.03,207180.0,21.0625,21.0899,21.0078,21.0169,207180.0
2015-07-29 09:50:00,23.0,23.08,22.98,23.07,65140.0,20.9895,21.0625,20.9713,21.0534,65140.0
2015-07-29 10:00:00,23.06,23.09,23.0,23.06,143208.0,21.0443,21.0717,20.9895,21.0443,143208.0
2015-07-29 10:10:00,23.08,23.11,23.01,23.09,98312.0,21.0625,21.0899,20.9987,21.0717,98312.0
2015-07-29 10:20:00,23.1,23.15,23.07,23.1,209772.0,21.0808,21.1264,21.0534,21.0808,209772.0
2015-07-29 10:30:00,23.1,23.2,23.1,23.19,129412.0,21.0808,21.1721,21.0808,21.1629,129412.0
2015-07-29 10:40:00,23.2,23.24,23.2,23.24,201012.0,21.1721,21.2086,21.1721,21.2086,201012.0
2015-07-29 10:50:00,23.24,23.27,23.2,23.22,112668.0,21.2086,21.2359,21.1721,21.1903,112668.0
2015-07-29 11:00:00,23.21,23.23,23.17,23.21,109320.0,21.1812,21.1994,21.1447,21.1812,109320.0
2015-07-29 11:10:00,23.21,23.27,23.2,23.26,59528.0,21.1812,21.2359,21.1721,21.2268,59528.0
2015-07-29 11:20:00,23.27,23.32,23.26,23.28,173132.0,21.2359,21.2816,21.2268,21.2451,173132.0
2015-07-29 11:30:00,23.28,23.33,23.28,23.33,115084.0,21.2451,21.2907,21.2451,21.2907,115084.0
2015-07-29 11:40:00,23.33,23.35,23.31,23.32,83976.0,21.2907,21.3089,21.2724,21.2816,83976.0
2015-07-29 11:50:00,23.31,23.33,23.3,23.33,86412.0,21.2724,21.2907,21.2633,21.2907,86412.0
2015-07-29 12:00:00,23.34,23.34,23.27,23.27,41720.0,21.2998,21.2998,21.2359,21.2359,41720.0
2015-07-29 12:10:00,23.28,23.29,23.24,23.26,54732.0,21.2451,21.2542,21.2086,21.2268,54732.0
2015-07-29 12:20:00,23.26,23.27,23.23,23.25,54868.0,21.2268,21.2359,21.1994,21.2177,54868.0
2015-07-29 12:30:00,23.28,23.28,23.23,23.27,85004.0,21.2451,21.2451,21.1994,21.2359,85004.0
2015-07-29 12:40:00,23.26,23.29,23.23,23.28,69668.0,21.2268,21.2542,21.1994,21.2451,69668.0
2015-07-29 12:50:00,23.27,23.3,23.24,23.25,65180.0,21.2359,21.2633,21.2086,21.2177,65180.0
2015-07-29 13:00:00,23.25,23.28,23.25,23.27,28700.0,21.2177,21.2451,21.2177,21.2359,28700.0
2015-07-29 13:10:00,23.27,23.29,23.26,23.29,21240.0,21.2359,21.2542,21.2268,21.2542,21240.0
2015-07-29 13:20:00,23.29,23.29,23.27,23.27,45600.0,21.2542,21.2542,21.2359,21.2359,45600.0
2015-07-29 13:30:00,23.27,23.29,23.26,23.28,46716.0,21.2359,21.2542,21.2268,21.2451,46716.0
2015-07-29 13:40:00,23.28,23.3,23.24,23.25,133448.0,21.2451,21.2633,21.2086,21.2177,133448.0
2015-07-29 13:50:00,23.25,23.27,23.23,23.25,77332.0,21.2177,21.2359,21.1994,21.2177,77332.0
2015-07-29 14:00:00,23.24,23.45,23.09,23.2,673608.0,21.2086,21.4002,21.0717,21.1721,673608.0
2015-07-29 14:10:00,23.19,23.36,23.19,23.36,136236.0,21.1629,21.3181,21.1629,21.3181,136236.0
2015-07-29 14:20:00,23.37,23.39,23.28,23.3,85972.0,21.3272,21.3454,21.2451,21.2633,85972.0
2015-07-29 14:30:00,23.33,23.37,23.3,23.37,50392.0,21.2907,21.3272,21.2633,21.3272,50392.0
2015-07-29 14:40:00,23.38,23.48,23.36,23.45,155512.0,21.3363,21.4276,21.3181,21.4002,155512.0
2015-07-29 14:50:00,23.46,23.52,23.46,23.5,229308.0,21.4093,21.4641,21.4093,21.4458,229308.0
2015-07-29 15:00:00,23.47,23.48,23.41,23.41,139864.0,21.4185,21.4276,21.3637,21.3637,139864.0
2015-07-29 15:10:00,23.4,23.46,23.4,23.41,109080.0,21.3546,21.4093,21.3546,21.3637,109080.0
2015-07-29 15:20:00,23.4,23.49,23.4,23.44,54836.0,21.3546,21.4367,21.3546,21.3911,54836.0
2015-07-29 15:30:00,23.46,23.47,23.35,23.42,257300.0,21.4093,21.4185,21.3089,21.3728,257300.0
2015-07-29 15:40:00,23.42,23.49,23.42,23.45,199752.0,21.3728,21.4367,21.3728,21.4002,199752.0
2015-07-29 15:50:00,23.46,23.49,23.42,23.43,324172.0,21.4093,21.4367,21.3728,21.382,324172.0
2015-07-30 09:30:00,23.22,23.32,23.15,23.15,349432.0,21.1903,21.2816,21.1264,21.1264,349432.0
2015-07-30 09:40:00,23.14,23.16,22.98,23.01,414704.0,21.1173,21.1356,20.9713,20.9987,414704.0
2015-07-30 09:50:00,23.02,23.09,22.99,23.03,197836.0,21.0078,21.0717,20.9804,21.0169,197836.0
2015-07-30 10:00:00,23.02,23.15,22.98,23.11,194464.0,21.0078,21.1264,20.9713,21.0899,194464.0
2015-07-30 10:10:00,23.1,23.18,23.09,23.14,156864.0,21.0808,21.1538,21.0717,21.1173,156864.0
2015-07-30 10:20:00,23.16,23.21,23.15,23.21,114480.0,21.1356,21.1812,21.1264,21.1812,114480.0
2015-07-30 10:30:00,23.23,23.28,23.17,23.17,174756.0,21.1994,21.2451,21.1447,21.1447,174756.0
2015-07-30 10:40:00,23.17,23.24,23.14,23.19,81184.0,21.1447,21.2086,21.1173,21.1629,81184.0
2015-07-30 10:50:00,23.18,23.19,23.09,23.11,75148.0,21.1538,21.1629,21.0717,21.0899,75148.0
2015-07-30 11:00:00,23.13,23.14,23.06,23.09,98800.0,21.1082,21.1173,21.0443,21.0717,98800.0
2015-07-30 11:10:00,23.09,23.23,23.09,23.22,48668.0,21.0717,21.1994,21.0717,21.1903,48668.0
2015-07-30 11:20:00,23.21,23.32,23.21,23.26,333248.0,21.1812,21.2816,21.1812,21.2268,333248.0
2015-07-30 11:30:00,23.27,23.32,23.27,23.31,49396.0,21.2359,21.2816,21.2359,21.2724,49396.0
2015-07-30 11:40:00,23.32,23.4,23.31,23.39,91000.0,21.2816,21.3546,21.2724,21.3454,91000.0
2015-07-30 11:50:00,23.37,23.38,23.35,23.36,37304.0,21.3272,21.3363,21.3089,21.3181,37304.0
2015-07-30 12:00:00,23.37,23.4,23.34,23.35,23816.0,21.3272,21.3546,21.2998,21.3089,23816.0
2015-07-30 12:10:00,23.34,23.4,23.33,23.4,13828.0,21.2998,21.3546,21.2907,21.3546,13828.0
2015-07-30 12:20:00,23.38,23.43,23.38,23.39,19452.0,21.3363,21.382,21.3363,21.3454,19452.0
2015-07-30 12:30:00,23.4,23.4,23.35,23.35,42252.0,21.3546,21.3546,21.3089,21.3089,42252.0
2015-07-30 12:40:00,23.38,23.42,23.38,23.42,38896.0,21.3363,21.3728,21.3363,21.3728,38896.0
2015-07-30 12:50:00,23.42,23.45,23.42,23.44,96008.0,21.3728,21.4002,21.3728,21.3911,96008.0
2015-07-30 13:00:00,23.45,23.48,23.41,23.43,53052.0,21.4002,21.4276,21.3637,21.382,53052.0
2015-07-30 13:10:00,23.44,23.48,23.43,23.48,74704.0,21.3911,21.4276,21.382,21.4276,74704.0
2015-07-30 13:20:00,23.46,23.46,23.41,23.44,45000.0,21.4093,21.4093,21.3637,21.3911,45000.0
2015-07-30 13:30:00,23.44,23.44,23.36,23.36,94748.0,21.3911,21.3911,21.3181,21.3181,94748.0
2015-07-30 13:40:00,23.36,23.4,23.36,23.39,30200.0,21.3181,21.3546,21.3181,21.3454,30200.0
2015-07-30 13:50:00,23.39,23.42,23.36,23.39,21400.0,21.3454,21.3728,21.3181,21.3454,21400.0
2015-07-30 14:00:00,23.39,23.44,23.38,23.39,30400.0,21.3454,21.3911,21.3363,21.3454,30400.0
2015-07-30 14:10:00,23.4,23.41,23.39,23.4,3744.0,21.3546,21.3637,21.3454,21.3546,3744.0
2015-07-30 14:20:00,23.39,23.42,23.39,23.39,13200.0,21.3454,21.3728,21.3454,21.3454,13200.0
2015-07-30 14:30:00,23.4,23.42,23.36,23.36,33128.0,21.3546,21.3728,21.3181,21.3181,33128.0
2015-07-30 14:40:00,23.38,23.46,23.38,23.45,31828.0,21.3363,21.4093,21.3363,21.4002,31828.0
2015-07-30 14:50:00,23.45,23.48,23.44,23.47,121600.0,21.4002,21.4276,21.3911,21.4185,121600.0
2015-07-30 15:00:00,23.48,23.51,23.46,23.47,299204.0,21.4276,21.455,21.4093,21.4185,299204.0
2015-07-30 15:10:00,23.47,23.48,23.45,23.48,88200.0,21.4185,21.4276,21.4002,21.4276,88200.0
2015-07-30 15:20:00,23.48,23.51,23.47,23.5,146500.0,21.4276,21.455,21.4185,21.4458,146500.0
2015-07-30 15:30:00,23.5,23.51,23.44,23.46,143720.0,21.4458,21.455,21.3911,21.4093,143720.0
2015-07-30 15:40:00,23.47,23.5,23.46,23.49,65064.0,21.4185,21.4458,21.4093,21.4367,65064.0
2015-07-30 15:50:00,23.49,23.51,23.43,23.43,312992.0,21.4367,21.455,21.382,21.382,312992.0
2015-07-31 09:30:00,23.65,23.66,23.42,23.43,259520.0,21.5827,21.5918,21.3728,21.382,259520.0
2015-07-31 09:40:00,23.43,23.48,23.36,23.36,90596.0,21.382,21.4276,21.3181,21.3181,90596.0
2015-07-31 09:50:00,23.36,23.45,23.36,23.38,64688.0,21.3181,21.4002,21.3181,21.3363,64688.0
2015-07-31 10:00:00,23.38,23.49,23.37,23.48,57176.0,21.3363,21.4367,21.3272,21.4276,57176.0
2015-07-31 10:10:00,23.49,23.5,23.44,23.44,59580.0,21.4367,21.4458,21.3911,21.3911,59580.0
2015-07-31 10:20:00,23.44,23.57,23.44,23.52,196132.0,21.3911,21.5097,21.3911,21.4641,196132.0
2015-07-31 10:30:00,23.52,23.57,23.48,23.54,118952.0,21.4641,21.5097,21.4276,21.4823,118952.0
2015-07-31 10:40:00,23.51,23.57,23.5,23.57,55384.0,21.455,21.5097,21.4458,21.5097,55384.0
2015-07-31 10:50:00,23.58,23.61,23.57,23.57,111796.0,21.5188,21.5462,21.5097,21.5097,111796.0
2015-07-31 11:00:00,23.57,23.57,23.53,23.55,57012.0,21.5097,21.5097,21.4732,21.4915,57012.0
2015-07-31 11:10:00,23.54,23.57,23.52,23.56,66596.0,21.4823,21.5097,21.4641,21.5006,66596.0
2015-07-31 11:20:00,23.56,23.57,23.54,23.56,36380.0,21.5006,21.5097,21.4823,21.5006,36380.0
2015-07-31 11:30:00,23.58,23.6,23.57,23.6,53292.0,21.5188,21.5371,21.5097,21.5371,53292.0
2015-07-31 11:40:00,23.6,23.61,23.59,23.61,41108.0,21.5371,21.5462,21.528,21.5462,41108.0
2015-07-31 11:50:00,23.61,23.61,23.57,23.57,29184.0,21.5462,21.5462,21.5097,21.5097,29184.0
2015-07-31 12:00:00,23.58,23.6,23.58,23.6,17700.0,21.5188,21.5371,21.5188,21.5371,17700.0
2015-07-31 12:10:00,23.6,23.63,23.6,23.6,54548.0,21.5371,21.5645,21.5371,21.5371,54548.0
2015-07-31 12:20:00,23.61,23.61,23.58,23.59,26720.0,21.5462,21.5462,21.5188,21.528,26720.0
2015-07-31 12:30:00,23.58,23.58,23.54,23.55,46180.0,21.5188,21.5188,21.4823,21.4915,46180.0
2015-07-31 12:40:00,23.56,23.56,23.53,23.53,73804.0,21.5006,21.5006,21.4732,21.4732,73804.0
2015-07-31 12:50:00,23.53,23.57,23.53,23.54,34276.0,21.4732,21.5097,21.4732,21.4823,34276.0
2015-07-31 13:00:00,23.56,23.57,23.55,23.55,8400.0,21.5006,21.5097,21.4915,21.4915,8400.0
2015-07-31 13:10:00,23.53,23.53,23.5,23.51,36256.0,21.4732,21.4732,21.4458,21.455,36256.0
2015-07-31 13:20:00,23.5,23.51,23.44,23.44,67556.0,21.4458,21.455,21.3911,21.3911,67556.0
2015-07-31 13:30:00,23.45,23.46,23.38,23.38,49772.0,21.4002,21.4093,21.3363,21.3363,49772.0
2015-07-31 13:40:00,23.4,23.42,23.38,23.42,24000.0,21.3546,21.3728,21.3363,21.3728,24000.0
2015-07-31 13:50:00,23.4,23.41,23.39,23.39,11688.0,21.3546,21.3637,21.3454,21.3454,11688.0
2015-07-31 14:00:00,23.42,23.45,23.42,23.43,25320.0,21.3728,21.4002,21.3728,21.382,25320.0
2015-07-31 14:10:00,23.42,23.42,23.39,23.4,24532.0,21.3728,21.3728,21.3454,21.3546,24532.0
2015-07-31 14:20:00,23.4,23.4,23.3,23.36,107608.0,21.3546,21.3546,21.2633,21.3181,107608.0
2015-07-31 14:30:00,23.36,23.4,23.3,23.33,186304.0,21.3181,21.3546,21.2633,21.2907,186304.0
2015-07-31 14:40:00,23.33,23.35,23.28,23.35,82224.0,21.2907,21.3089,21.2451,21.3089,82224.0
2015-07-31 14:50:00,23.32,23.37,23.32,23.36,26400.0,21.2816,21.3272,21.2816,21.3181,26400.0
2015-07-31 15:00:00,23.35,23.39,23.31,23.31,31300.0,21.3089,21.3454,21.2724,21.2724,31300.0
2015-07-31 15:10:00,23.31,23.35,23.3,23.34,125196.0,21.2724,21.3089,21.2633,21.2998,125196.0
2015-07-31 15:20:00,23.34,23.35,23.23,23.24,148800.0,21.2998,21.3089,21.1994,21.2086,148800.0
2015-07-31 15:30:00,23.25,23.32,23.25,23.3,158752.0,21.2177,21.2816,21.2177,21.2633,158752.0
2015-07-31 15:40:00,23.29,23.32,23.27,23.27,89396.0,21.2542,21.2816,21.2359,21.2359,89396.0
2015-07-31 15:50:00,23.26,23.35,23.23,23.34,236596.0,21.2268,21.3089,21.1994,21.2998,236596.0
2015-08-03 09:30:00,23.32,23.34,23.23,23.27,158004.0,21.2816,21.2998,21.1994,21.2359,158004.0
2015-08-03 09:40:00,23.25,23.25,23.09,23.16,185696.0,21.2177,21.2177,21.0717,21.1356,185696.0
2015-08-03 09:50:00,23.18,23.29,23.18,23.25,79564.0,21.1538,21.2542,21.1538,21.2177,79564.0
2015-08-03 10:00:00,23.27,23.28,23.18,23.18,35772.0,21.2359,21.2451,21.1538,21.1538,35772.0
2015-08-03 10:10:00,23.18,23.3,23.18,23.22,61480.0,21.1538,21.2633,21.1538,21.1903,61480.0
2015-08-03 10:20:00,23.18,23.2,23.06,23.13,146608.0,21.1538,21.1721,21.0443,21.1082,146608.0
2015-08-03 10:30:00,23.08,23.11,23.04,23.1,50616.0,21.0625,21.0899,21.026,21.0808,50616.0
2015-08-03 10:40:00,23.1,23.16,23.07,23.16,19700.0,21.0808,21.1356,21.0534,21.1356,19700.0
2015-08-03 10:50:00,23.16,23.21,23.14,23.19,56424.0,21.1356,21.1812,21.1173,21.1629,56424.0
2015-08-03 11:00:00,23.21,23.21,23.16,23.21,59372.0,21.1812,21.1812,21.1356,21.1812,59372.0
2015-08-03 11:10:00,23.21,23.25,23.2,23.25,63300.0,21.1812,21.2177,21.1721,21.2177,63300.0
2015-08-03 11:20:00,23.25,23.29,23.24,23.24,52000.0,21.2177,21.2542,21.2086,21.2086,52000.0
2015-08-03 11:30:00,23.28,23.3,23.27,23.27,32952.0,21.2451,21.2633,21.2359,21.2359,32952.0
2015-08-03 11:40:00,23.26,23.3,23.25,23.25,26000.0,21.2268,21.2633,21.2177,21.2177,26000.0
2015-08-03 11:50:00,23.24,23.24,23.21,23.22,10112.0,21.2086,21.2086,21.1812,21.1903,10112.0
2015-08-03 12:00:00,23.24,23.24,23.18,23.19,32288.0,21.2086,21.2086,21.1538,21.1629,32288.0
2015-08-03 12:10:00,23.18,23.21,23.13,23.14,30000.0,21.1538,21.1812,21.1082,21.1173,30000.0
2015-08-03 12:20:00,23.14,23.15,23.11,23.14,60164.0,21.1173,21.1264,21.0899,21.1173,60164.0
2015-08-03 12:30:00,23.13,23.13,22.99,23.01,150092.0,21.1082,21.1082,20.9804,20.9987,150092.0
2015-08-03 12:40:00,23.0,23.01,22.89,22.9,125324.0,20.9895,20.9987,20.8892,20.8983,125324.0
2015-08-03 12:50:00,22.9,22.9,22.8,22.84,101728.0,20.8983,20.8983,20.807,20.8435,101728.0
2015-08-03 13:00:00,22.83,22.85,22.74,22.74,169140.0,20.8344,20.8526,20.7523,20.7523,169140.0
2015-08-03 13:10:00,22.74,22.77,22.73,22.74,62040.0,20.7523,20.7796,20.7431,20.7523,62040.0
2015-08-03 13:20:00,22.73,22.82,22.73,22.82,63680.0,20.7431,20.8253,20.7431,20.8253,63680.0
2015-08-03 13:30:00,22.81,22.85,22.79,22.8,63812.0,20.8161,20.8526,20.7979,20.807,63812.0
2015-08-03 13:40:00,22.81,22.89,22.81,22.89,25020.0,20.8161,20.8892,20.8161,20.8892,25020.0
2015-08-03 13:50:00,22.88,22.91,22.84,22.85,33648.0,20.88,20.9074,20.8435,20.8526,33648.0
2015-08-03 14:00:00,22.83,22.86,22.79,22.81,83476.0,20.8344,20.8618,20.7979,20.8161,83476.0
2015-08-03 14:10:00,22.8,22.82,22.76,22.8,57988.0,20.807,20.8253,20.7705,20.807,57988.0
2015-08-03 14:20:00,22.76,22.8,22.75,22.8,36168.0,20.7705,20.807,20.7614,20.807,36168.0
2015-08-03 14:30:00,22.79,22.89,22.78,22.88,49212.0,20.7979,20.8892,20.7888,20.88,49212.0
2015-08-03 14:40:00,22.88,22.89,22.8,22.81,62852.0,20.88,20.8892,20.807,20.8161,62852.0
2015-08-03 14:50:00,22.82,22.83,22.74,22.78,44496.0,20.8253,20.8344,20.7523,20.7888,44496.0
2015-08-03 15:00:00,22.81,22.85,22.79,22.81,57556.0,20.8161,20.8526,20.7979,20.8161,57556.0
2015-08-03 15:10:00,22.83,22.84,22.8,22.82,38364.0,20.8344,20.8435,20.807,20.8253,38364.0
2015-08-03 15:20:00,22.82,22.88,22.82,22.88,79268.0,20.8253,20.88,20.8253,20.88,79268.0
2015-08-03 15:30:00,22.89,22.98,22.83,22.97,150708.0,20.8892,20.9713,20.8344,20.9622,150708.0
2015-08-03 15:40:00,22.99,23.06,22.97,22.99,229420.0,20.9804,21.0443,20.9622,20.9804,229420.0
2015-08-03 15:50:00,22.99,23.1,22.97,23.09,194836.0,20.9804,21.0808,20.9622,21.0717,194836.0
2015-08-04 09:30:00,23.06,23.18,23.0,23.0,156144.0,21.0443,21.1538,20.9895,20.9895,156144.0
2015-08-04 09:40:00,23.02,23.14,23.0,23.14,76060.0,21.0078,21.1173,20.9895,21.1173,76060.0
2015-08-04 09:50:00,23.14,23.18,23.1,23.1,84872.0,21.1173,21.1538,21.0808,21.0808,84872.0
2015-08-04 10:00:00,23.11,23.17,23.07,23.17,50144.0,21.0899,21.1447,21.0534,21.1447,50144.0
2015-08-04 10:10:00,23.16,23.2,23.08,23.14,56648.0,21.1356,21.1721,21.0625,21.1173,56648.0
2015-08-04 10:20:00,23.14,23.25,23.13,23.19,103948.0,21.1173,21.2177,21.1082,21.1629,103948.0
2015-08-04 10:30:00,23.23,23.23,23.13,23.13,46880.0,21.1994,21.1994,21.1082,21.1082,46880.0
2015-08-04 10:40:00,23.13,23.17,23.07,23.14,82600.0,21.1082,21.1447,21.0534,21.1173,82600.0
2015-08-04 10:50:00,23.09,23.09,22.96,22.99,70748.0,21.0717,21.0717,20.953,20.9804,70748.0
2015-08-04 11:00:00,23.0,23.06,23.0,23.03,23672.0,20.9895,21.0443,20.9895,21.0169,23672.0
2015-08-04 11:10:00,23.04,23.1,23.04,23.05,61468.0,21.026,21.0808,21.026,21.0352,61468.0
2015-08-04 11:20:00,23.05,23.08,23.03,23.03,8480.0,21.0352,21.0625,21.0169,21.0169,8480.0
2015-08-04 11:30:00,23.04,23.08,23.04,23.06,6716.0,21.026,21.0625,21.026,21.0443,6716.0
2015-08-04 11:40:00,23.08,23.11,23.05,23.05,24296.0,21.0625,21.0899,21.0352,21.0352,24296.0
2015-08-04 11:50:00,23.04,23.05,23.02,23.05,99600.0,21.026,21.0352,21.0078,21.0352,99600.0
2015-08-04 12:00:00,23.05,23.13,23.05,23.11,81200.0,21.0352,21.1082,21.0352,21.0899,81200.0
2015-08-04 12:10:00,23.13,23.14,23.13,23.13,3600.0,21.1082,21.1173,21.1082,21.1082,3600.0
2015-08-04 12:20:00,23.1,23.1,23.03,23.03,91332.0,21.0808,21.0808,21.0169,21.0169,91332.0
2015-08-04 12:30:00,23.03,23.06,23.03,23.05,23220.0,21.0169,21.0443,21.0169,21.0352,23220.0
2015-08-04 12:40:00,23.05,23.05,22.96,22.99,240764.0,21.0352,21.0352,20.953,20.9804,240764.0
2015-08-04 12:50:00,22.97,22.99,22.96,22.98,13964.0,20.9622,20.9804,20.953,20.9713,13964.0
2015-08-04 13:00:00,22.94,22.97,22.94,22.97,14200.0,20.9348,20.9622,20.9348,20.9622,14200.0
2015-08-04 13:10:00,22.98,23.05,22.97,23.04,19076.0,20.9713,21.0352,20.9622,21.026,19076.0
2015-08-04 13:20:00,23.04,23.05,23.03,23.05,16000.0,21.026,21.0352,21.0169,21.0352,16000.0
2015-08-04 13:30:00,23.07,23.13,23.07,23.1,94828.0,21.0534,21.1082,21.0534,21.0808,94828.0
2015-08-04 13:40:00,23.08,23.09,22.96,22.97,48960.0,21.0625,21.0717,20.953,20.9622,48960.0
2015-08-04 13:50:00,22.97,22.97,22.86,22.89,164264.0,20.9622,20.9622,20.8618,20.8892,164264.0
2015-08-04 14:00:00,22.88,22.9,22.82,22.84,86336.0,20.88,20.8983,20.8253,20.8435,86336.0
2015-08-04 14:10:00,22.81,22.85,22.78,22.85,61576.0,20.8161,20.8526,20.7888,20.8526,61576.0
2015-08-04 14:20:00,22.87,22.87,22.84,22.86,26320.0,20.8709,20.8709,20.8435,20.8618,26320.0
2015-08-04 14:30:00,22.86,22.94,22.85,22.94,53408.0,20.8618,20.9348,20.8526,20.9348,53408.0
2015-08-04 14:40:00,22.93,23.03,22.92,23.03,56104.0,20.9257,21.0169,20.9165,21.0169,56104.0
2015-08-04 14:50:00,23.03,23.03,22.97,23.01,86028.0,21.0169,21.0169,20.9622,20.9987,86028.0
2015-08-04 15:00:00,23.03,23.04,22.98,23.0,71620.0,21.0169,21.026,20.9713,20.9895,71620.0
2015-08-04 15:10:00,22.97,23.0,22.94,22.95,37900.0,20.9622,20.9895,20.9348,20.9439,37900.0
2015-08-04 15:20:00,22.95,22.97,22.93,22.97,51320.0,20.9439,20.9622,20.9257,20.9622,51320.0
2015-08-04 15:30:00,22.97,23.02,22.95,22.96,109600.0,20.9622,21.0078,20.9439,20.953,109600.0
2015-08-04 15:40:00,22.94,22.95,22.88,22.9,144780.0,20.9348,20.9439,20.88,20.8983,144780.0
2015-08-04 15:50:00,22.89,22.97,22.86,22.95,85556.0,20.8892,20.9622,20.8618,20.9439,85556.0
2015-08-05 09:30:00,23.32,23.44,23.31,23.4,538008.0,21.2816,21.3911,21.2724,21.3546,538008.0
2015-08-05 09:40:00,23.42,23.51,23.38,23.5,178160.0,21.3728,21.455,21.3363,21.4458,178160.0
2015-08-05 09:50:00,23.51,23.52,23.43,23.46,151200.0,21.455,21.4641,21.382,21.4093,151200.0
2015-08-05 10:00:00,23.49,23.5,23.39,23.48,92416.0,21.4367,21.4458,21.3454,21.4276,92416.0
2015-08-05 10:10:00,23.49,23.55,23.48,23.53,129992.0,21.4367,21.4915,21.4276,21.4732,129992.0
2015-08-05 10:20:00,23.54,23.58,23.53,23.57,78484.0,21.4823,21.5188,21.4732,21.5097,78484.0
2015-08-05 10:30:00,23.58,23.6,23.56,23.56,118752.0,21.5188,21.5371,21.5006,21.5006,118752.0
2015-08-05 10:40:00,23.54,23.56,23.5,23.51,120488.0,21.4823,21.5006,21.4458,21.455,120488.0
2015-08-05 10:50:00,23.5,23.54,23.49,23.5,63784.0,21.4458,21.4823,21.4367,21.4458,63784.0
2015-08-05 11:00:00,23.54,23.54,23.47,23.49,83988.0,21.4823,21.4823,21.4185,21.4367,83988.0
2015-08-05 11:10:00,23.48,23.53,23.48,23.53,32292.0,21.4276,21.4732,21.4276,21.4732,32292.0
2015-08-05 11:20:00,23.53,23.55,23.51,23.53,70384.0,21.4732,21.4915,21.455,21.4732,70384.0
2015-08-05 11:30:00,23.54,23.54,23.47,23.47,21148.0,21.4823,21.4823,21.4185,21.4185,21148.0
2015-08-05 11:40:00,23.48,23.49,23.44,23.46,42080.0,21.4276,21.4367,21.3911,21.4093,42080.0
2015-08-05 11:50:00,23.45,23.45,23.32,23.34,165668.0,21.4002,21.4002,21.2816,21.2998,165668.0
2015-08-05 12:00:00,23.33,23.35,23.3,23.35,109176.0,21.2907,21.3089,21.2633,21.3089,109176.0
2015-08-05 12:10:00,23.34,23.34,23.26,23.26,56120.0,21.2998,21.2998,21.2268,21.2268,56120.0
2015-08-05 12:20:00,23.25,23.28,23.21,23.24,178664.0,21.2177,21.2451,21.1812,21.2086,178664.0
2015-08-05 12:30:00,23.22,23.23,23.18,23.19,58028.0,21.1903,21.1994,21.1538,21.1629,58028.0
2015-08-05 12:40:00,23.19,23.22,23.14,23.21,58692.0,21.1629,21.1903,21.1173,21.1812,58692.0
2015-08-05 12:50:00,23.21,23.28,23.18,23.28,55260.0,21.1812,21.2451,21.1538,21.2451,55260.0
2015-08-05 13:00:00,23.27,23.27,23.22,23.23,33120.0,21.2359,21.2359,21.1903,21.1994,33120.0
2015-08-05 13:10:00,23.22,23.22,23.08,23.11,125712.0,21.1903,21.1903,21.0625,21.0899,125712.0
2015-08-05 13:20:00,23.11,23.16,23.1,23.16,41968.0,21.0899,21.1356,21.0808,21.1356,41968.0
2015-08-05 13:30:00,23.16,23.16,23.12,23.16,55812.0,21.1356,21.1356,21.099,21.1356,55812.0
2015-08-05 13:40:00,23.18,23.2,23.16,23.17,56800.0,21.1538,21.1721,21.1356,21.1447,56800.0
2015-08-05 13:50:00,23.16,23.17,23.1,23.15,82080.0,21.1356,21.1447,21.0808,21.1264,82080.0
2015-08-05 14:00:00,23.13,23.22,23.13,23.19,64720.0,21.1082,21.1903,21.1082,21.1629,64720.0
2015-08-05 14:10:00,23.18,23.22,23.18,23.22,40208.0,21.1538,21.1903,21.1538,21.1903,40208.0
2015-08-05 14:20:00,23.22,23.27,23.22,23.27,93320.0,21.1903,21.2359,21.1903,21.2359,93320.0
2015-08-05 14:30:00,23.27,23.29,23.26,23.28,107348.0,21.2359,21.2542,21.2268,21.2451,107348.0
2015-08-05 14:40:00,23.27,23.3,23.22,23.29,104692.0,21.2359,21.2633,21.1903,21.2542,104692.0
2015-08-05 14:50:00,23.29,23.29,23.22,23.24,67800.0,21.2542,21.2542,21.1903,21.2086,67800.0
2015-08-05 15:00:00,23.25,23.29,23.23,23.29,56004.0,21.2177,21.2542,21.1994,21.2542,56004.0
2015-08-05 15:10:00,23.3,23.33,23.24,23.24,106580.0,21.2633,21.2907,21.2086,21.2086,106580.0
2015-08-05 15:20:00,23.25,23.29,23.24,23.25,69144.0,21.2177,21.2542,21.2086,21.2177,69144.0
2015-08-05 15:30:00,23.24,23.24,23.19,23.19,46140.0,21.2086,21.2086,21.1629,21.1629,46140.0
2015-08-05 15:40:00,23.19,23.22,23.17,23.2,63480.0,21.1629,21.1903,21.1447,21.1721,63480.0
2015-08-05 15:50:00,23.2,23.21,23.17,23.2,205356.0,21.1721,21.1812,21.1447,21.1721,205356.0
2015-08-06 09:30:00,23.24,23.3,23.02,23.07,151732.0,21.2086,21.2633,21.0078,21.0534,151732.0
2015-08-06 09:40:00,23.03,23.06,22.99,23.04,94012.0,21.0169,21.0443,20.9804,21.026,94012.0
2015-08-06 09:50:00,23.05,23.05,22.91,22.94,99660.0,21.0352,21.0352,20.9074,20.9348,99660.0
2015-08-06 10:00:00,22.95,22.95,22.88,22.95,120044.0,20.9439,20.9439,20.88,20.9439,120044.0
2015-08-06 10:10:00,22.95,23.03,22.94,22.95,92976.0,20.9439,21.0169,20.9348,20.9439,92976.0
2015-08-06 10:20:00,22.92,22.92,22.84,22.85,101020.0,20.9165,20.9165,20.8435,20.8526,101020.0
2015-08-06 10:30:00,22.84,22.95,22.82,22.93,102056.0,20.8435,20.9439,20.8253,20.9257,102056.0
2015-08-06 10:40:00,22.93,22.99,22.93,22.98,45996.0,20.9257,20.9804,20.9257,20.9713,45996.0
2015-08-06 10:50:00,22.98,22.98,22.88,22.89,38464.0,20.9713,20.9713,20.88,20.8892,38464.0
2015-08-06 11:00:00,22.88,22.89,22.8,22.81,74916.0,20.88,20.8892,20.807,20.8161,74916.0
2015-08-06 11:10:00,22.8,22.8,22.73,22.76,137480.0,20.807,20.807,20.7431,20.7705,137480.0
2015-08-06 11:20:00,22.76,22.79,22.66,22.68,114760.0,20.7705,20.7979,20.6793,20.6975,114760.0
2015-08-06 11:30:00,22.68,22.68,22.55,22.59,166388.0,20.6975,20.6975,20.5789,20.6154,166388.0
2015-08-06 11:40:00,22.58,22.64,22.56,22.63,128020.0,20.6063,20.661,20.588,20.6519,128020.0
2015-08-06 11:50:00,22.62,22.63,22.49,22.51,76184.0,20.6428,20.6519,20.5241,20.5424,76184.0
2015-08-06 12:00:00,22.5,22.57,22.5,22.57,80604.0,20.5332,20.5971,20.5332,20.5971,80604.0
2015-08-06 12:10:00,22.55,22.57,22.5,22.51,59388.0,20.5789,20.5971,20.5332,20.5424,59388.0
2015-08-06 12:20:00,22.5,22.5,22.43,22.5,129092.0,20.5332,20.5332,20.4694,20.5332,129092.0
2015-08-06 12:30:00,22.5,22.5,22.4,22.42,71024.0,20.5332,20.5332,20.442,20.4602,71024.0
2015-08-06 12:40:00,22.4,22.48,22.39,22.47,86792.0,20.442,20.515,20.4329,20.5059,86792.0
2015-08-06 12:50:00,22.47,22.49,22.43,22.47,95916.0,20.5059,20.5241,20.4694,20.5059,95916.0
2015-08-06 13:00:00,22.46,22.51,22.44,22.5,43360.0,20.4967,20.5424,20.4785,20.5332,43360.0
2015-08-06 13:10:00,22.5,22.55,22.48,22.55,94612.0,20.5332,20.5789,20.515,20.5789,94612.0
2015-08-06 13:20:00,22.57,22.65,22.54,22.61,80092.0,20.5971,20.6701,20.5697,20.6336,80092.0
2015-08-06 13:30:00,22.63,22.64,22.59,22.59,36476.0,20.6519,20.661,20.6154,20.6154,36476.0
2015-08-06 13:40:00,22.61,22.67,22.59,22.65,54976.0,20.6336,20.6884,20.6154,20.6701,54976.0
2015-08-06 13:50:00,22.63,22.63,22.57,22.57,23368.0,20.6519,20.6519,20.5971,20.5971,23368.0
2015-08-06 14:00:00,22.57,22.58,22.55,22.57,46704.0,20.5971,20.6063,20.5789,20.5971,46704.0
2015-08-06 14:10:00,22.57,22.59,22.54,22.57,30032.0,20.5971,20.6154,20.5697,20.5971,30032.0
2015-08-06 14:20:00,22.57,22.68,22.57,22.68,38248.0,20.5971,20.6975,20.5971,20.6975,38248.0
2015-08-06 14:30:00,22.7,22.71,22.63,22.66,56284.0,20.7158,20.7249,20.6519,20.6793,56284.0
2015-08-06 14:40:00,22.66,22.7,22.66,22.69,17908.0,20.6793,20.7158,20.6793,20.7066,17908.0
2015-08-06 14:50:00,22.68,22.68,22.61,22.64,58372.0,20.6975,20.6975,20.6336,20.661,58372.0
2015-08-06 15:00:00,22.65,22.68,22.62,22.64,40452.0,20.6701,20.6975,20.6428,20.661,40452.0
2015-08-06 15:10:00,22.64,22.66,22.6,22.66,49956.0,20.661,20.6793,20.6245,20.6793,49956.0
2015-08-06 15:20:00,22.65,22.66,22.57,22.58,69492.0,20.6701,20.6793,20.5971,20.6063,69492.0
2015-08-06 15:30:00,22.56,22.61,22.55,22.61,68828.0,20.588,20.6336,20.5789,20.6336,68828.0
2015-08-06 15:40:00,22.62,22.73,22.62,22.73,153352.0,20.6428,20.7431,20.6428,20.7431,153352.0
2015-08-06 15:50:00,22.71,22.73,22.64,22.66,218884.0,20.7249,20.7431,20.661,20.6793,218884.0
2015-08-07 09:30:00,22.57,22.59,22.43,22.47,237456.0,20.5971,20.6154,20.4694,20.5059,237456.0
2015-08-07 09:40:00,22.47,22.57,22.4,22.45,175460.0,20.5059,20.5971,20.442,20.4876,175460.0
2015-08-07 09:50:00,22.47,22.61,22.45,22.59,183520.0,20.5059,20.6336,20.4876,20.6154,183520.0
2015-08-07 10:00:00,22.57,22.57,22.46,22.52,94328.0,20.5971,20.5971,20.4967,20.5515,94328.0
2015-08-07 10:10:00,22.49,22.55,22.48,22.5,35300.0,20.5241,20.5789,20.515,20.5332,35300.0
2015-08-07 10:20:00,22.47,22.47,22.31,22.35,150408.0,20.5059,20.5059,20.3599,20.3964,150408.0
2015-08-07 10:30:00,22.33,22.45,22.33,22.42,112640.0,20.3781,20.4876,20.3781,20.4602,112640.0
2015-08-07 10:40:00,22.43,22.5,22.4,22.49,87948.0,20.4694,20.5332,20.442,20.5241,87948.0
2015-08-07 10:50:00,22.5,22.52,22.37,22.39,176244.0,20.5332,20.5515,20.4146,20.4329,176244.0
2015-08-07 11:00:00,22.4,22.42,22.33,22.33,44804.0,20.442,20.4602,20.3781,20.3781,44804.0
2015-08-07 11:10:00,22.33,22.35,22.2,22.2,225996.0,20.3781,20.3964,20.2595,20.2595,225996.0
2015-08-07 11:20:00,22.2,22.26,22.2,22.24,128620.0,20.2595,20.3142,20.2595,20.296,128620.0
2015-08-07 11:30:00,22.24,22.24,22.17,22.17,198916.0,20.296,20.296,20.2321,20.2321,198916.0
2015-08-07 11:40:00,22.19,22.27,22.19,22.24,122472.0,20.2503,20.3233,20.2503,20.296,122472.0
2015-08-07 11:50:00,22.25,22.27,22.2,22.27,33620.0,20.3051,20.3233,20.2595,20.3233,33620.0
2015-08-07 12:00:00,22.27,22.31,22.27,22.29,53800.0,20.3233,20.3599,20.3233,20.3416,53800.0
2015-08-07 12:10:00,22.29,22.32,22.28,22.29,56840.0,20.3416,20.369,20.3325,20.3416,56840.0
2015-08-07 12:20:00,22.26,22.3,22.24,22.27,29800.0,20.3142,20.3507,20.296,20.3233,29800.0
2015-08-07 12:30:00,22.25,22.25,22.18,22.25,76892.0,20.3051,20.3051,20.2412,20.3051,76892.0
2015-08-07 12:40:00,22.24,22.28,22.24,22.24,73304.0,20.296,20.3325,20.296,20.296,73304.0
2015-08-07 12:50:00,22.24,22.27,22.21,22.23,14160.0,20.296,20.3233,20.2686,20.2868,14160.0
2015-08-07 13:00:00,22.23,22.23,22.2,22.2,68696.0,20.2868,20.2868,20.2595,20.2595,68696.0
2015-08-07 13:10:00,22.2,22.2,22.15,22.18,45436.0,20.2595,20.2595,20.2138,20.2412,45436.0
2015-08-07 13:20:00,22.19,22.2,22.14,22.18,106476.0,20.2503,20.2595,20.2047,20.2412,106476.0
2015-08-07 13:30:00,22.2,22.25,22.2,22.23,78624.0,20.2595,20.3051,20.2595,20.2868,78624.0
2015-08-07 13:40:00,22.24,22.29,22.23,22.27,73572.0,20.296,20.3416,20.2868,20.3233,73572.0
2015-08-07 13:50:00,22.27,22.27,22.21,22.25,57988.0,20.3233,20.3233,20.2686,20.3051,57988.0
2015-08-07 14:00:00,22.22,22.24,22.18,22.24,47864.0,20.2777,20.296,20.2412,20.296,47864.0
2015-08-07 14:10:00,22.24,22.26,22.2,22.2,58208.0,20.296,20.3142,20.2595,20.2595,58208.0
2015-08-07 14:20:00,22.21,22.24,22.17,22.23,53788.0,20.2686,20.296,20.2321,20.2868,53788.0
2015-08-07 14:30:00,22.25,22.31,22.25,22.29,157900.0,20.3051,20.3599,20.3051,20.3416,157900.0
2015-08-07 14:40:00,22.27,22.27,22.24,22.27,12480.0,20.3233,20.3233,20.296,20.3233,12480.0
2015-08-07 14:50:00,22.28,22.32,22.28,22.3,31556.0,20.3325,20.369,20.3325,20.3507,31556.0
2015-08-07 15:00:00,22.3,22.32,22.24,22.3,80084.0,20.3507,20.369,20.296,20.3507,80084.0
2015-08-07 15:10:00,22.29,22.29,22.23,22.29,109904.0,20.3416,20.3416,20.2868,20.3416,109904.0
2015-08-07 15:20:00,22.3,22.45,22.29,22.42,251868.0,20.3507,20.4876,20.3416,20.4602,251868.0
2015-08-07 15:30:00,22.43,22.48,22.42,22.45,211996.0,20.4694,20.515,20.4602,20.4876,211996.0
2015-08-07 15:40:00,22.44,22.46,22.38,22.44,127828.0,20.4785,20.4967,20.4237,20.4785,127828.0
2015-08-07 15:50:00,22.43,22.48,22.41,22.48,453052.0,20.4694,20.515,20.4511,20.515,453052.0
2015-08-10 09:30:00,22.94,23.1,22.92,23.04,724112.0,20.9348,21.0808,20.9165,21.026,724112.0
2015-08-10 09:40:00,23.03,23.13,23.03,23.1,295588.0,21.0169,21.1082,21.0169,21.0808,295588.0
2015-08-10 09:50:00,23.12,23.18,23.09,23.11,192448.0,21.099,21.1538,21.0717,21.0899,192448.0
2015-08-10 10:00:00,23.13,23.13,23.08,23.11,110608.0,21.1082,21.1082,21.0625,21.0899,110608.0
2015-08-10 10:10:00,23.14,23.16,23.11,23.14,69380.0,21.1173,21.1356,21.0899,21.1173,69380.0
2015-08-10 10:20:00,23.16,23.19,23.14,23.14,40240.0,21.1356,21.1629,21.1173,21.1173,40240.0
2015-08-10 10:30:00,23.14,23.14,23.07,23.09,162368.0,21.1173,21.1173,21.0534,21.0717,162368.0
2015-08-10 10:40:00,23.08,23.17,23.08,23.17,41524.0,21.0625,21.1447,21.0625,21.1447,41524.0
2015-08-10 10:50:00,23.16,23.16,23.1,23.15,53940.0,21.1356,21.1356,21.0808,21.1264,53940.0
2015-08-10 11:00:00,23.16,23.24,23.16,23.23,64244.0,21.1356,21.2086,21.1356,21.1994,64244.0
2015-08-10 11:10:00,23.23,23.25,23.2,23.2,70776.0,21.1994,21.2177,21.1721,21.1721,70776.0
2015-08-10 11:20:00,23.2,23.24,23.17,23.17,139124.0,21.1721,21.2086,21.1447,21.1447,139124.0
2015-08-10 11:30:00,23.19,23.23,23.19,23.2,28564.0,21.1629,21.1994,21.1629,21.1721,28564.0
2015-08-10 11:40:00,23.21,23.22,23.18,23.19,70232.0,21.1812,21.1903,21.1538,21.1629,70232.0
2015-08-10 11:50:00,23.21,23.25,23.21,23.21,117316.0,21.1812,21.2177,21.1812,21.1812,117316.0
2015-08-10 12:00:00,23.22,23.22,23.21,23.22,10600.0,21.1903,21.1903,21.1812,21.1903,10600.0
2015-08-10 12:10:00,23.23,23.24,23.22,23.24,19320.0,21.1994,21.2086,21.1903,21.2086,19320.0
2015-08-10 12:20:00,23.24,23.24,23.23,23.24,11388.0,21.2086,21.2086,21.1994,21.2086,11388.0
2015-08-10 12:30:00,23.24,23.24,23.22,23.23,11200.0,21.2086,21.2086,21.1903,21.1994,11200.0
2015-08-10 12:40:00,23.24,23.26,23.22,23.26,81832.0,21.2086,21.2268,21.1903,21.2268,81832.0
2015-08-10 12:50:00,23.26,23.26,23.24,23.26,31512.0,21.2268,21.2268,21.2086,21.2268,31512.0
2015-08-10 13:00:00,23.25,23.3,23.25,23.29,97016.0,21.2177,21.2633,21.2177,21.2542,97016.0
2015-08-10 13:10:00,23.29,23.3,23.28,23.28,40480.0,21.2542,21.2633,21.2451,21.2451,40480.0
2015-08-10 13:20:00,23.28,23.28,23.28,23.28,11144.0,21.2451,21.2451,21.2451,21.2451,11144.0
2015-08-10 13:30:00,23.27,23.29,23.27,23.29,69788.0,21.2359,21.2542,21.2359,21.2542,69788.0
2015-08-10 13:40:00,23.29,23.29,23.27,23.28,40100.0,21.2542,21.2542,21.2359,21.2451,40100.0
2015-08-10 13:50:00,23.29,23.29,23.27,23.29,17340.0,21.2542,21.2542,21.2359,21.2542,17340.0
2015-08-10 14:00:00,23.3,23.31,23.27,23.3,13360.0,21.2633,21.2724,21.2359,21.2633,13360.0
2015-08-10 14:10:00,23.3,23.36,23.29,23.34,125296.0,21.2633,21.3181,21.2542,21.2998,125296.0
2015-08-10 14:20:00,23.33,23.34,23.31,23.33,96464.0,21.2907,21.2998,21.2724,21.2907,96464.0
2015-08-10 14:30:00,23.32,23.32,23.29,23.3,101848.0,21.2816,21.2816,21.2542,21.2633,101848.0
2015-08-10 14:40:00,23.3,23.3,23.28,23.28,83692.0,21.2633,21.2633,21.2451,21.2451,83692.0
2015-08-10 14:50:00,23.29,23.3,23.28,23.3,71320.0,21.2542,21.2633,21.2451,21.2633,71320.0
2015-08-10 15:00:00,23.29,23.32,23.29,23.31,84412.0,21.2542,21.2816,21.2542,21.2724,84412.0
2015-08-10 15:10:00,23.32,23.32,23.29,23.3,51668.0,21.2816,21.2816,21.2542,21.2633,51668.0
2015-08-10 15:20:00,23.3,23.32,23.28,23.29,77800.0,21.2633,21.2816,21.2451,21.2542,77800.0
2015-08-10 15:30:00,23.29,23.3,23.24,23.26,115400.0,21.2542,21.2633,21.2086,21.2268,115400.0
2015-08-10 15:40:00,23.25,23.29,23.25,23.25,134108.0,21.2177,21.2542,21.2177,21.2177,134108.0
2015-08-10 15:50:00,23.26,23.34,23.25,23.34,360796.0,21.2268,21.2998,21.2177,21.2998,360796.0
2015-08-11 09:30:00,22.8,22.89,22.71,22.81,697216.0,20.807,20.8892,20.7249,20.8161,697216.0
2015-08-11 09:40:00,22.84,22.91,22.78,22.86,257832.0,20.8435,20.9074,20.7888,20.8618,257832.0
2015-08-11 09:50:00,22.86,22.89,22.74,22.81,313364.0,20.8618,20.8892,20.7523,20.8161,313364.0
2015-08-11 10:00:00,22.81,22.87,22.75,22.85,146016.0,20.8161,20.8709,20.7614,20.8526,146016.0
2015-08-11 10:10:00,22.83,22.91,22.8,22.91,89084.0,20.8344,20.9074,20.807,20.9074,89084.0
2015-08-11 10:20:00,22.91,22.96,22.9,22.9,239900.0,20.9074,20.953,20.8983,20.8983,239900.0
2015-08-11 10:30:00,22.88,22.89,22.81,22.82,62664.0,20.88,20.8892,20.8161,20.8253,62664.0
2015-08-11 10:40:00,22.83,22.91,22.83,22.89,43960.0,20.8344,20.9074,20.8344,20.8892,43960.0
2015-08-11 10:50:00,22.86,22.86,22.78,22.8,52960.0,20.8618,20.8618,20.7888,20.807,52960.0
2015-08-11 11:00:00,22.77,22.81,22.63,22.63,268552.0,20.7796,20.8161,20.6519,20.6519,268552.0
2015-08-11 11:10:00,22.63,22.71,22.63,22.67,89752.0,20.6519,20.7249,20.6519,20.6884,89752.0
2015-08-11 11:20:00,22.65,22.67,22.58,22.6,157776.0,20.6701,20.6884,20.6063,20.6245,157776.0
2015-08-11 11:30:00,22.59,22.68,22.59,22.64,38340.0,20.6154,20.6975,20.6154,20.661,38340.0
2015-08-11 11:40:00,22.63,22.63,22.52,22.53,77148.0,20.6519,20.6519,20.5515,20.5606,77148.0
2015-08-11 11:50:00,22.52,22.56,22.5,22.54,201284.0,20.5515,20.588,20.5332,20.5697,201284.0
2015-08-11 12:00:00,22.55,22.6,22.53,22.57,84940.0,20.5789,20.6245,20.5606,20.5971,84940.0
2015-08-11 12:10:00,22.59,22.63,22.59,22.6,62208.0,20.6154,20.6519,20.6154,20.6245,62208.0
2015-08-11 12:20:00,22.59,22.63,22.57,22.63,43200.0,20.6154,20.6519,20.5971,20.6519,43200.0
2015-08-11 12:30:00,22.62,22.67,22.61,22.62,47760.0,20.6428,20.6884,20.6336,20.6428,47760.0
2015-08-11 12:40:00,22.62,22.62,22.56,22.59,90620.0,20.6428,20.6428,20.588,20.6154,90620.0
2015-08-11 12:50:00,22.6,22.6,22.5,22.52,36932.0,20.6245,20.6245,20.5332,20.5515,36932.0
2015-08-11 13:00:00,22.52,22.54,22.43,22.46,235316.0,20.5515,20.5697,20.4694,20.4967,235316.0
2015-08-11 13:10:00,22.45,22.46,22.4,22.46,113628.0,20.4876,20.4967,20.442,20.4967,113628.0
2015-08-11 13:20:00,22.44,22.51,22.41,22.49,63580.0,20.4785,20.5424,20.4511,20.5241,63580.0
2015-08-11 13:30:00,22.49,22.57,22.47,22.56,99000.0,20.5241,20.5971,20.5059,20.588,99000.0
2015-08-11 13:40:00,22.56,22.56,22.5,22.5,62940.0,20.588,20.588,20.5332,20.5332,62940.0
2015-08-11 13:50:00,22.51,22.52,22.45,22.45,75208.0,20.5424,20.5515,20.4876,20.4876,75208.0
2015-08-11 14:00:00,22.45,22.52,22.43,22.51,105208.0,20.4876,20.5515,20.4694,20.5424,105208.0
2015-08-11 14:10:00,22.51,22.51,22.43,22.43,47460.0,20.5424,20.5424,20.4694,20.4694,47460.0
2015-08-11 14:20:00,22.45,22.57,22.45,22.56,206852.0,20.4876,20.5971,20.4876,20.588,206852.0
2015-08-11 14:30:00,22.54,22.55,22.47,22.53,135788.0,20.5697,20.5789,20.5059,20.5606,135788.0
2015-08-11 14:40:00,22.52,22.54,22.51,22.51,32424.0,20.5515,20.5697,20.5424,20.5424,32424.0
2015-08-11 14:50:00,22.5,22.61,22.5,22.6,89736.0,20.5332,20.6336,20.5332,20.6245,89736.0
2015-08-11 15:00:00,22.6,22.62,22.55,22.55,72320.0,20.6245,20.6428,20.5789,20.5789,72320.0
2015-08-11 15:10:00,22.54,22.68,22.54,22.63,158360.0,20.5697,20.6975,20.5697,20.6519,158360.0
2015-08-11 15:20:00,22.63,22.67,22.61,22.66,143128.0,20.6519,20.6884,20.6336,20.6793,143128.0
2015-08-11 15:30:00,22.66,22.7,22.61,22.7,122500.0,20.6793,20.7158,20.6336,20.7158,122500.0
2015-08-11 15:40:00,22.69,22.72,22.64,22.67,372412.0,20.7066,20.734,20.661,20.6884,372412.0
2015-08-11 15:50:00,22.66,22.74,22.65,22.71,411712.0,20.6793,20.7523,20.6701,20.7249,411712.0
2015-08-12 09:30:00,22.16,22.22,22.0,22.09,463040.0,20.223,20.2777,20.0769,20.1591,463040.0
2015-08-12 09:40:00,22.1,22.16,22.02,22.02,202464.0,20.1682,20.223,20.0952,20.0952,202464.0
2015-08-12 09:50:00,22.01,22.05,21.95,22.03,339248.0,20.0861,20.1226,20.0313,20.1043,339248.0
2015-08-12 10:00:00,22.01,22.04,21.87,21.87,531320.0,20.0861,20.1135,19.9583,19.9583,531320.0
2015-08-12 10:10:00,21.86,21.9,21.77,21.84,269220.0,19.9492,19.9857,19.8671,19.9309,269220.0
2015-08-12 10:20:00,21.84,21.85,21.63,21.78,445180.0,19.9309,19.9401,19.7393,19.8762,445180.0
2015-08-12 10:30:00,21.75,21.84,21.75,21.83,148772.0,19.8488,19.9309,19.8488,19.9218,148772.0
2015-08-12 10:40:00,21.82,21.84,21.75,21.77,195804.0,19.9127,19.9309,19.8488,19.8671,195804.0
2015-08-12 10:50:00,21.76,21.79,21.69,21.75,159468.0,19.8579,19.8853,19.794,19.8488,159468.0
2015-08-12 11:00:00,21.76,21.89,21.76,21.87,285572.0,19.8579,19.9766,19.8579,19.9583,285572.0
2015-08-12 11:10:00,21.9,21.92,21.84,21.91,227628.0,19.9857,20.0039,19.9309,19.9948,227628.0
2015-08-12 11:20:00,21.9,21.95,21.85,21.93,183980.0,19.9857,20.0313,19.9401,20.0131,183980.0
2015-08-12 11:30:00,21.91,21.93,21.89,21.9,81592.0,19.9948,20.0131,19.9766,19.9857,81592.0
2015-08-12 11:40:00,21.89,21.91,21.84,21.86,47072.0,19.9766,19.9948,19.9309,19.9492,47072.0
2015-08-12 11:50:00,21.86,21.87,21.77,21.79,142064.0,19.9492,19.9583,19.8671,19.8853,142064.0
2015-08-12 12:00:00,21.77,21.81,21.73,21.79,104204.0,19.8671,19.9036,19.8306,19.8853,104204.0
2015-08-12 12:10:00,21.82,21.93,21.82,21.92,104808.0,19.9127,20.0131,19.9127,20.0039,104808.0
2015-08-12 12:20:00,21.93,22.02,21.89,22.01,251644.0,20.0131,20.0952,19.9766,20.0861,251644.0
2015-08-12 12:30:00,22.02,22.16,22.0,22.13,370552.0,20.0952,20.223,20.0769,20.1956,370552.0
2015-08-12 12:40:00,22.14,22.2,22.13,22.14,165196.0,20.2047,20.2595,20.1956,20.2047,165196.0
2015-08-12 12:50:00,22.14,22.17,22.1,22.12,80360.0,20.2047,20.2321,20.1682,20.1865,80360.0
2015-08-12 13:00:00,22.14,22.27,22.13,22.23,234828.0,20.2047,20.3233,20.1956,20.2868,234828.0
2015-08-12 13:10:00,22.22,22.31,22.18,22.3,131208.0,20.2777,20.3599,20.2412,20.3507,131208.0
2015-08-12 13:20:00,22.31,22.35,22.26,22.26,176768.0,20.3599,20.3964,20.3142,20.3142,176768.0
2015-08-12 13:30:00,22.27,22.29,22.23,22.26,130300.0,20.3233,20.3416,20.2868,20.3142,130300.0
2015-08-12 13:40:00,22.27,22.42,22.27,22.4,165956.0,20.3233,20.4602,20.3233,20.442,165956.0
2015-08-12 13:50:00,22.4,22.52,22.4,22.46,338636.0,20.442,20.5515,20.442,20.4967,338636.0
2015-08-12 14:00:00,22.46,22.46,22.36,22.41,125532.0,20.4967,20.4967,20.4055,20.4511,125532.0
2015-08-12 14:10:00,22.43,22.49,22.42,22.46,78240.0,20.4694,20.5241,20.4602,20.4967,78240.0
2015-08-12 14:20:00,22.45,22.46,22.31,22.33,95652.0,20.4876,20.4967,20.3599,20.3781,95652.0
2015-08-12 14:30:00,22.33,22.5,22.33,22.49,158880.0,20.3781,20.5332,20.3781,20.5241,158880.0
2015-08-12 14:40:00,22.49,22.61,22.48,22.61,251748.0,20.5241,20.6336,20.515,20.6336,251748.0
2015-08-12 14:50:00,22.59,22.66,22.58,22.65,146756.0,20.6154,20.6793,20.6063,20.6701,146756.0
2015-08-12 15:00:00,22.65,22.72,22.62,22.66,229056.0,20.6701,20.734,20.6428,20.6793,229056.0
2015-08-12 15:10:00,22.68,22.68,22.59,22.64,132692.0,20.6975,20.6975,20.6154,20.661,132692.0
2015-08-12 15:20:00,22.65,22.81,22.64,22.79,208680.0,20.6701,20.8161,20.661,20.7979,208680.0
2015-08-12 15:30:00,22.8,22.86,22.76,22.77,245164.0,20.807,20.8618,20.7705,20.7796,245164.0
2015-08-12 15:40:00,22.77,22.77,22.7,22.74,216672.0,20.7796,20.7796,20.7158,20.7523,216672.0
2015-08-12 15:50:00,22.73,22.78,22.71,22.76,331884.0,20.7431,20.7888,20.7249,20.7705,331884.0
2015-08-13 09:30:00,22.72,22.82,22.61,22.62,658500.0,20.734,20.8253,20.6336,20.6428,658500.0
2015-08-13 09:40:00,22.63,22.69,22.52,22.52,228664.0,20.6519,20.7066,20.5515,20.5515,228664.0
2015-08-13 09:50:00,22.54,22.65,22.52,22.6,87604.0,20.5697,20.6701,20.5515,20.6245,87604.0
2015-08-13 10:00:00,22.58,22.64,22.5,22.63,97612.0,20.6063,20.661,20.5332,20.6519,97612.0
2015-08-13 10:10:00,22.65,22.65,22.5,22.56,209100.0,20.6701,20.6701,20.5332,20.588,209100.0
2015-08-13 10:20:00,22.51,22.63,22.51,22.61,105836.0,20.5424,20.6519,20.5424,20.6336,105836.0
2015-08-13 10:30:00,22.6,22.75,22.56,22.75,131256.0,20.6245,20.7614,20.588,20.7614,131256.0
2015-08-13 10:40:00,22.76,22.78,22.7,22.7,85820.0,20.7705,20.7888,20.7158,20.7158,85820.0
2015-08-13 10:50:00,22.71,22.77,22.68,22.68,113040.0,20.7249,20.7796,20.6975,20.6975,113040.0
2015-08-13 11:00:00,22.67,22.72,22.58,22.6,121728.0,20.6884,20.734,20.6063,20.6245,121728.0
2015-08-13 11:10:00,22.58,22.75,22.58,22.74,90820.0,20.6063,20.7614,20.6063,20.7523,90820.0
2015-08-13 11:20:00,22.74,22.74,22.66,22.66,84628.0,20.7523,20.7523,20.6793,20.6793,84628.0
2015-08-13 11:30:00,22.68,22.74,22.67,22.7,76396.0,20.6975,20.7523,20.6884,20.7158,76396.0
2015-08-13 11:40:00,22.7,22.81,22.68,22.8,106480.0,20.7158,20.8161,20.6975,20.807,106480.0
2015-08-13 11:50:00,22.78,22.81,22.74,22.77,97432.0,20.7888,20.8161,20.7523,20.7796,97432.0
2015-08-13 12:00:00,22.79,22.88,22.78,22.84,221308.0,20.7979,20.88,20.7888,20.8435,221308.0
2015-08-13 12:10:00,22.84,22.87,22.82,22.83,68592.0,20.8435,20.8709,20.8253,20.8344,68592.0
2015-08-13 12:20:00,22.84,22.93,22.83,22.93,148556.0,20.8435,20.9257,20.8344,20.9257,148556.0
2015-08-13 12:30:00,22.92,22.94,22.9,22.91,94616.0,20.9165,20.9348,20.8983,20.9074,94616.0
2015-08-13 12:40:00,22.91,22.91,22.85,22.91,146512.0,20.9074,20.9074,20.8526,20.9074,146512.0
2015-08-13 12:50:00,22.92,22.94,22.91,22.93,72808.0,20.9165,20.9348,20.9074,20.9257,72808.0
2015-08-13 13:00:00,22.91,22.98,22.9,22.97,102560.0,20.9074,20.9713,20.8983,20.9622,102560.0
2015-08-13 13:10:00,22.97,22.97,22.92,22.92,47464.0,20.9622,20.9622,20.9165,20.9165,47464.0
2015-08-13 13:20:00,22.93,22.98,22.93,22.95,38980.0,20.9257,20.9713,20.9257,20.9439,38980.0
2015-08-13 13:30:00,22.97,22.98,22.91,22.93,27072.0,20.9622,20.9713,20.9074,20.9257,27072.0
2015-08-13 13:40:00,22.92,22.93,22.89,22.92,51488.0,20.9165,20.9257,20.8892,20.9165,51488.0
2015-08-13 13:50:00,22.89,22.89,22.84,22.86,111224.0,20.8892,20.8892,20.8435,20.8618,111224.0
2015-08-13 14:00:00,22.88,22.92,22.84,22.92,94332.0,20.88,20.9165,20.8435,20.9165,94332.0
2015-08-13 14:10:00,22.92,22.94,22.9,22.93,78860.0,20.9165,20.9348,20.8983,20.9257,78860.0
2015-08-13 14:20:00,22.93,22.96,22.93,22.95,87520.0,20.9257,20.953,20.9257,20.9439,87520.0
2015-08-13 14:30:00,22.95,22.96,22.93,22.93,95032.0,20.9439,20.953,20.9257,20.9257,95032.0
2015-08-13 14:40:00,22.93,22.94,22.92,22.94,57200.0,20.9257,20.9348,20.9165,20.9348,57200.0
2015-08-13 14:50:00,22.95,22.97,22.94,22.96,169108.0,20.9439,20.9622,20.9348,20.953,169108.0
2015-08-13 15:00:00,22.95,22.97,22.86,22.86,204548.0,20.9439,20.9622,20.8618,20.8618,204548.0
2015-08-13 15:10:00,22.86,22.89,22.83,22.86,136484.0,20.8618,20.8892,20.8344,20.8618,136484.0
2015-08-13 15:20:00,22.86,22.86,22.78,22.78,225436.0,20.8618,20.8618,20.7888,20.7888,225436.0
2015-08-13 15:30:00,22.78,22.78,22.62,22.68,215492.0,20.7888,20.7888,20.6428,20.6975,215492.0
2015-08-13 15:40:00,22.68,22.74,22.62,22.71,351040.0,20.6975,20.7523,20.6428,20.7249,351040.0
2015-08-13 15:50:00,22.71,22.75,22.67,22.69,473792.0,20.7249,20.7614,20.6884,20.7066,473792.0
2015-08-14 09:30:00,22.61,22.74,22.59,22.71,270532.0,20.6336,20.7523,20.6154,20.7249,270532.0
2015-08-14 09:40:00,22.68,22.73,22.63,22.69,105108.0,20.6975,20.7431,20.6519,20.7066,105108.0
2015-08-14 09:50:00,22.72,22.83,22.71,22.79,204944.0,20.734,20.8344,20.7249,20.7979,204944.0
2015-08-14 10:00:00,22.8,22.84,22.73,22.75,177344.0,20.807,20.8435,20.7431,20.7614,177344.0
2015-08-14 10:10:00,22.76,22.81,22.71,22.8,42596.0,20.7705,20.8161,20.7249,20.807,42596.0
2015-08-14 10:20:00,22.8,22.8,22.73,22.73,32160.0,20.807,20.807,20.7431,20.7431,32160.0
2015-08-14 10:30:00,22.75,22.79,22.74,22.77,91992.0,20.7614,20.7979,20.7523,20.7796,91992.0
2015-08-14 10:40:00,22.79,22.79,22.66,22.67,34960.0,20.7979,20.7979,20.6793,20.6884,34960.0
2015-08-14 10:50:00,22.7,22.74,22.7,22.73,43112.0,20.7158,20.7523,20.7158,20.7431,43112.0
2015-08-14 11:00:00,22.68,22.71,22.61,22.62,73020.0,20.6975,20.7249,20.6336,20.6428,73020.0
2015-08-14 11:10:00,22.62,22.63,22.57,22.6,60240.0,20.6428,20.6519,20.5971,20.6245,60240.0
2015-08-14 11:20:00,22.6,22.66,22.6,22.65,25172.0,20.6245,20.6793,20.6245,20.6701,25172.0
2015-08-14 11:30:00,22.67,22.7,22.63,22.7,22160.0,20.6884,20.7158,20.6519,20.7158,22160.0
2015-08-14 11:40:00,22.71,22.77,22.71,22.74,86000.0,20.7249,20.7796,20.7249,20.7523,86000.0
2015-08-14 11:50:00,22.74,22.78,22.74,22.75,17800.0,20.7523,20.7888,20.7523,20.7614,17800.0
2015-08-14 12:00:00,22.77,22.78,22.75,22.75,20240.0,20.7796,20.7888,20.7614,20.7614,20240.0
2015-08-14 12:10:00,22.74,22.76,22.73,22.75,36168.0,20.7523,20.7705,20.7431,20.7614,36168.0
2015-08-14 12:20:00,22.75,22.77,22.72,22.77,28800.0,20.7614,20.7796,20.734,20.7796,28800.0
2015-08-14 12:30:00,22.78,22.81,22.77,22.77,40200.0,20.7888,20.8161,20.7796,20.7796,40200.0
2015-08-14 12:40:00,22.77,22.78,22.68,22.68,54200.0,20.7796,20.7888,20.6975,20.6975,54200.0
2015-08-14 12:50:00,22.68,22.73,22.67,22.72,24000.0,20.6975,20.7431,20.6884,20.734,24000.0
2015-08-14 13:00:00,22.74,22.75,22.74,22.75,11400.0,20.7523,20.7614,20.7523,20.7614,11400.0
2015-08-14 13:10:00,22.75,22.86,22.75,22.85,106456.0,20.7614,20.8618,20.7614,20.8526,106456.0
2015-08-14 13:20:00,22.85,22.85,22.82,22.84,38000.0,20.8526,20.8526,20.8253,20.8435,38000.0
2015-08-14 13:30:00,22.84,22.88,22.83,22.83,52020.0,20.8435,20.88,20.8344,20.8344,52020.0
2015-08-14 13:40:00,22.84,22.85,22.77,22.77,60800.0,20.8435,20.8526,20.7796,20.7796,60800.0
2015-08-14 13:50:00,22.78,22.81,22.78,22.79,18000.0,20.7888,20.8161,20.7888,20.7979,18000.0
2015-08-14 14:00:00,22.81,22.81,22.78,22.78,16400.0,20.8161,20.8161,20.7888,20.7888,16400.0
2015-08-14 14:10:00,22.82,22.84,22.82,22.83,26200.0,20.8253,20.8435,20.8253,20.8344,26200.0
2015-08-14 14:20:00,22.83,22.84,22.81,22.81,20508.0,20.8344,20.8435,20.8161,20.8161,20508.0
2015-08-14 14:30:00,22.78,22.85,22.78,22.85,62600.0,20.7888,20.8526,20.7888,20.8526,62600.0
2015-08-14 14:40:00,22.85,22.87,22.84,22.84,41700.0,20.8526,20.8709,20.8435,20.8435,41700.0
2015-08-14 14:50:00,22.84,22.85,22.83,22.84,25376.0,20.8435,20.8526,20.8344,20.8435,25376.0
2015-08-14 15:00:00,22.84,22.91,22.84,22.91,183072.0,20.8435,20.9074,20.8435,20.9074,183072.0
2015-08-14 15:10:00,22.91,22.93,22.9,22.93,147044.0,20.9074,20.9257,20.8983,20.9257,147044.0
2015-08-14 15:20:00,22.93,22.96,22.93,22.95,145872.0,20.9257,20.953,20.9257,20.9439,145872.0
2015-08-14 15:30:00,22.94,22.96,22.93,22.93,92960.0,20.9348,20.953,20.9257,20.9257,92960.0
2015-08-14 15:40:00,22.93,22.96,22.91,22.95,287876.0,20.9257,20.953,20.9074,20.9439,287876.0
2015-08-14 15:50:00,22.95,22.95,22.91,22.93,161912.0,20.9439,20.9439,20.9074,20.9257,161912.0
2015-08-17 09:30:00,22.71,22.71,22.52,22.59,386416.0,20.7249,20.7249,20.5515,20.6154,386416.0
2015-08-17 09:40:00,22.6,22.61,22.54,22.57,219040.0,20.6245,20.6336,20.5697,20.5971,219040.0
2015-08-17 09:50:00,22.53,22.63,22.53,22.61,113928.0,20.5606,20.6519,20.5606,20.6336,113928.0
2015-08-17 10:00:00,22.6,22.68,22.56,22.66,152448.0,20.6245,20.6975,20.588,20.6793,152448.0
2015-08-17 10:10:00,22.68,22.93,22.66,22.92,249212.0,20.6975,20.9257,20.6793,20.9165,249212.0
2015-08-17 10:20:00,22.91,22.94,22.87,22.89,285168.0,20.9074,20.9348,20.8709,20.8892,285168.0
2015-08-17 10:30:00,22.86,22.92,22.82,22.83,88908.0,20.8618,20.9165,20.8253,20.8344,88908.0
2015-08-17 10:40:00,22.83,22.94,22.83,22.91,85856.0,20.8344,20.9348,20.8344,20.9074,85856.0
2015-08-17 10:50:00,22.91,23.03,22.91,23.02,160224.0,20.9074,21.0169,20.9074,21.0078,160224.0
2015-08-17 11:00:00,23.01,23.11,23.01,23.11,103260.0,20.9987,21.0899,20.9987,21.0899,103260.0
2015-08-17 11:10:00,23.11,23.14,23.09,23.09,97344.0,21.0899,21.1173,21.0717,21.0717,97344.0
2015-08-17 11:20:00,23.11,23.11,23.07,23.07,80476.0,21.0899,21.0899,21.0534,21.0534,80476.0
2015-08-17 11:30:00,23.08,23.09,23.05,23.07,78312.0,21.0625,21.0717,21.0352,21.0534,78312.0
2015-08-17 11:40:00,23.08,23.12,23.07,23.11,37772.0,21.0625,21.099,21.0534,21.0899,37772.0
2015-08-17 11:50:00,23.11,23.12,23.04,23.06,53228.0,21.0899,21.099,21.026,21.0443,53228.0
2015-08-17 12:00:00,23.08,23.11,23.07,23.11,68680.0,21.0625,21.0899,21.0534,21.0899,68680.0
2015-08-17 12:10:00,23.11,23.12,23.07,23.07,23880.0,21.0899,21.099,21.0534,21.0534,23880.0
2015-08-17 12:20:00,23.07,23.13,23.07,23.12,60300.0,21.0534,21.1082,21.0534,21.099,60300.0
2015-08-17 12:30:00,23.11,23.13,23.1,23.12,30924.0,21.0899,21.1082,21.0808,21.099,30924.0
2015-08-17 12:40:00,23.12,23.14,23.12,23.13,87816.0,21.099,21.1173,21.099,21.1082,87816.0
2015-08-17 12:50:00,23.14,23.2,23.11,23.2,73544.0,21.1173,21.1721,21.0899,21.1721,73544.0
2015-08-17 13:00:00,23.19,23.23,23.18,23.18,102124.0,21.1629,21.1994,21.1538,21.1538,102124.0
2015-08-17 13:10:00,23.19,23.21,23.18,23.19,87564.0,21.1629,21.1812,21.1538,21.1629,87564.0
2015-08-17 13:20:00,23.19,23.25,23.19,23.25,60508.0,21.1629,21.2177,21.1629,21.2177,60508.0
2015-08-17 13:30:00,23.25,23.26,23.23,23.25,93840.0,21.2177,21.2268,21.1994,21.2177,93840.0
2015-08-17 13:40:00,23.25,23.25,23.22,23.23,69700.0,21.2177,21.2177,21.1903,21.1994,69700.0
2015-08-17 13:50:00,23.23,23.25,23.21,23.22,83020.0,21.1994,21.2177,21.1812,21.1903,83020.0
2015-08-17 14:00:00,23.23,23.26,23.23,23.23,80324.0,21.1994,21.2268,21.1994,21.1994,80324.0
2015-08-17 14:10:00,23.23,23.24,23.19,23.2,47388.0,21.1994,21.2086,21.1629,21.1721,47388.0
2015-08-17 14:20:00,23.21,23.22,23.18,23.18,84040.0,21.1812,21.1903,21.1538,21.1538,84040.0
2015-08-17 14:30:00,23.18,23.21,23.18,23.21,54112.0,21.1538,21.1812,21.1538,21.1812,54112.0
2015-08-17 14:40:00,23.21,23.24,23.21,23.23,77000.0,21.1812,21.2086,21.1812,21.1994,77000.0
2015-08-17 14:50:00,23.23,23.24,23.2,23.24,51140.0,21.1994,21.2086,21.1721,21.2086,51140.0
2015-08-17 15:00:00,23.25,23.27,23.24,23.25,97228.0,21.2177,21.2359,21.2086,21.2177,97228.0
2015-08-17 15:10:00,23.24,23.25,23.21,23.23,73672.0,21.2086,21.2177,21.1812,21.1994,73672.0
2015-08-17 15:20:00,23.23,23.23,23.21,23.23,51556.0,21.1994,21.1994,21.1812,21.1994,51556.0
2015-08-17 15:30:00,23.24,23.26,23.21,23.22,204056.0,21.2086,21.2268,21.1812,21.1903,204056.0
2015-08-17 15:40:00,23.22,23.26,23.22,23.25,153952.0,21.1903,21.2268,21.1903,21.2177,153952.0
2015-08-17 15:50:00,23.25,23.31,23.25,23.31,475636.0,21.2177,21.2724,21.2177,21.2724,475636.0
2015-08-18 09:30:00,23.22,23.26,23.14,23.22,286676.0,21.1903,21.2268,21.1173,21.1903,286676.0
2015-08-18 09:40:00,23.22,23.22,23.11,23.16,142960.0,21.1903,21.1903,21.0899,21.1356,142960.0
2015-08-18 09:50:00,23.17,23.2,23.13,23.2,79008.0,21.1447,21.1721,21.1082,21.1721,79008.0
2015-08-18 10:00:00,23.19,23.25,23.13,23.24,114844.0,21.1629,21.2177,21.1082,21.2086,114844.0
2015-08-18 10:10:00,23.2,23.28,23.18,23.28,39020.0,21.1721,21.2451,21.1538,21.2451,39020.0
2015-08-18 10:20:00,23.29,23.31,23.23,23.24,225828.0,21.2542,21.2724,21.1994,21.2086,225828.0
2015-08-18 10:30:00,23.23,23.27,23.19,23.22,113032.0,21.1994,21.2359,21.1629,21.1903,113032.0
2015-08-18 10:40:00,23.25,23.29,23.23,23.28,142200.0,21.2177,21.2542,21.1994,21.2451,142200.0
2015-08-18 10:50:00,23.26,23.35,23.26,23.31,165864.0,21.2268,21.3089,21.2268,21.2724,165864.0
2015-08-18 11:00:00,23.33,23.33,23.22,23.25,58960.0,21.2907,21.2907,21.1903,21.2177,58960.0
2015-08-18 11:10:00,23.25,23.28,23.24,23.26,99728.0,21.2177,21.2451,21.2086,21.2268,99728.0
2015-08-18 11:20:00,23.25,23.28,23.18,23.18,108936.0,21.2177,21.2451,21.1538,21.1538,108936.0
2015-08-18 11:30:00,23.19,23.19,23.12,23.13,79912.0,21.1629,21.1629,21.099,21.1082,79912.0
2015-08-18 11:40:00,23.11,23.16,23.11,23.14,83316.0,21.0899,21.1356,21.0899,21.1173,83316.0
2015-08-18 11:50:00,23.12,23.16,23.12,23.15,27628.0,21.099,21.1356,21.099,21.1264,27628.0
2015-08-18 12:00:00,23.17,23.18,23.17,23.17,18060.0,21.1447,21.1538,21.1447,21.1447,18060.0
2015-08-18 12:10:00,23.19,23.2,23.15,23.15,35000.0,21.1629,21.1721,21.1264,21.1264,35000.0
2015-08-18 12:20:00,23.15,23.22,23.15,23.21,11192.0,21.1264,21.1903,21.1264,21.1812,11192.0
2015-08-18 12:30:00,23.18,23.18,23.17,23.18,26600.0,21.1538,21.1538,21.1447,21.1538,26600.0
2015-08-18 12:40:00,23.15,23.18,23.15,23.16,44400.0,21.1264,21.1538,21.1264,21.1356,44400.0
2015-08-18 12:50:00,23.16,23.19,23.11,23.11,67840.0,21.1356,21.1629,21.0899,21.0899,67840.0
2015-08-18 13:00:00,23.11,23.11,23.06,23.11,57480.0,21.0899,21.0899,21.0443,21.0899,57480.0
2015-08-18 13:10:00,23.11,23.12,23.09,23.12,8000.0,21.0899,21.099,21.0717,21.099,8000.0
2015-08-18 13:20:00,23.11,23.13,23.09,23.13,25332.0,21.0899,21.1082,21.0717,21.1082,25332.0
2015-08-18 13:30:00,23.13,23.13,23.09,23.1,9652.0,21.1082,21.1082,21.0717,21.0808,9652.0
2015-08-18 13:40:00,23.11,23.13,23.05,23.05,83700.0,21.0899,21.1082,21.0352,21.0352,83700.0
2015-08-18 13:50:00,23.05,23.09,23.02,23.08,39572.0,21.0352,21.0717,21.0078,21.0625,39572.0
2015-08-18 14:00:00,23.07,23.12,23.05,23.12,25832.0,21.0534,21.099,21.0352,21.099,25832.0
2015-08-18 14:10:00,23.12,23.16,23.12,23.15,40700.0,21.099,21.1356,21.099,21.1264,40700.0
2015-08-18 14:20:00,23.16,23.17,23.15,23.16,9400.0,21.1356,21.1447,21.1264,21.1356,9400.0
2015-08-18 14:30:00,23.17,23.17,23.14,23.14,3728.0,21.1447,21.1447,21.1173,21.1173,3728.0
2015-08-18 14:40:00,23.14,23.14,23.08,23.11,44072.0,21.1173,21.1173,21.0625,21.0899,44072.0
2015-08-18 14:50:00,23.08,23.08,23.03,23.04,71700.0,21.0625,21.0625,21.0169,21.026,71700.0
2015-08-18 15:00:00,23.05,23.09,23.05,23.07,43076.0,21.0352,21.0717,21.0352,21.0534,43076.0
2015-08-18 15:10:00,23.07,23.11,23.05,23.1,72200.0,21.0534,21.0899,21.0352,21.0808,72200.0
2015-08-18 15:20:00,23.1,23.1,23.06,23.09,13600.0,21.0808,21.0808,21.0443,21.0717,13600.0
2015-08-18 15:30:00,23.1,23.11,23.06,23.09,39388.0,21.0808,21.0899,21.0443,21.0717,39388.0
2015-08-18 15:40:00,23.09,23.12,23.05,23.11,180764.0,21.0717,21.099,21.0352,21.0899,180764.0
2015-08-18 15:50:00,23.11,23.15,23.09,23.11,252612.0,21.0899,21.1264,21.0717,21.0899,252612.0
2015-08-19 09:30:00,22.81,22.81,22.6,22.66,1088572.0,20.8161,20.8161,20.6245,20.6793,1088572.0
2015-08-19 09:40:00,22.64,22.67,22.54,22.54,336584.0,20.661,20.6884,20.5697,20.5697,336584.0
2015-08-19 09:50:00,22.54,22.63,22.51,22.56,284968.0,20.5697,20.6519,20.5424,20.588,284968.0
2015-08-19 10:00:00,22.54,22.72,22.52,22.71,325864.0,20.5697,20.734,20.5515,20.7249,325864.0
2015-08-19 10:10:00,22.71,22.73,22.62,22.65,177928.0,20.7249,20.7431,20.6428,20.6701,177928.0
2015-08-19 10:20:00,22.66,22.7,22.63,22.67,89828.0,20.6793,20.7158,20.6519,20.6884,89828.0
2015-08-19 10:30:00,22.64,22.65,22.55,22.56,121392.0,20.661,20.6701,20.5789,20.588,121392.0
2015-08-19 10:40:00,22.57,22.58,22.39,22.46,436672.0,20.5971,20.6063,20.4329,20.4967,436672.0
2015-08-19 10:50:00,22.45,22.45,22.38,22.42,169852.0,20.4876,20.4876,20.4237,20.4602,169852.0
2015-08-19 11:00:00,22.42,22.51,22.42,22.45,156960.0,20.4602,20.5424,20.4602,20.4876,156960.0
2015-08-19 11:10:00,22.45,22.48,22.38,22.39,91164.0,20.4876,20.515,20.4237,20.4329,91164.0
2015-08-19 11:20:00,22.39,22.42,22.3,22.35,195364.0,20.4329,20.4602,20.3507,20.3964,195364.0
2015-08-19 11:30:00,22.33,22.38,22.29,22.38,129160.0,20.3781,20.4237,20.3416,20.4237,129160.0
2015-08-19 11:40:00,22.38,22.38,22.25,22.26,204004.0,20.4237,20.4237,20.3051,20.3142,204004.0
2015-08-19 11:50:00,22.26,22.38,22.25,22.37,160536.0,20.3142,20.4237,20.3051,20.4146,160536.0
2015-08-19 12:00:00,22.36,22.4,22.33,22.39,100540.0,20.4055,20.442,20.3781,20.4329,100540.0
2015-08-19 12:10:00,22.41,22.41,22.32,22.33,74124.0,20.4511,20.4511,20.369,20.3781,74124.0
2015-08-19 12:20:00,22.34,22.4,22.31,22.4,50688.0,20.3872,20.442,20.3599,20.442,50688.0
2015-08-19 12:30:00,22.41,22.48,22.4,22.48,111160.0,20.4511,20.515,20.442,20.515,111160.0
2015-08-19 12:40:00,22.49,22.54,22.45,22.47,175876.0,20.5241,20.5697,20.4876,20.5059,175876.0
2015-08-19 12:50:00,22.49,22.51,22.44,22.5,127680.0,20.5241,20.5424,20.4785,20.5332,127680.0
2015-08-19 13:00:00,22.49,22.54,22.48,22.51,78664.0,20.5241,20.5697,20.515,20.5424,78664.0
2015-08-19 13:10:00,22.54,22.6,22.52,22.59,150160.0,20.5697,20.6245,20.5515,20.6154,150160.0
2015-08-19 13:20:00,22.59,22.62,22.49,22.5,107416.0,20.6154,20.6428,20.5241,20.5332,107416.0
2015-08-19 13:30:00,22.49,22.57,22.47,22.52,112468.0,20.5241,20.5971,20.5059,20.5515,112468.0
2015-08-19 13:40:00,22.55,22.74,22.53,22.69,350176.0,20.5789,20.7523,20.5606,20.7066,350176.0
2015-08-19 13:50:00,22.67,22.69,22.57,22.6,160136.0,20.6884,20.7066,20.5971,20.6245,160136.0
2015-08-19 14:00:00,22.58,22.91,22.57,22.89,502832.0,20.6063,20.9074,20.5971,20.8892,502832.0
2015-08-19 14:10:00,22.92,23.12,22.91,22.98,568576.0,20.9165,21.099,20.9074,20.9713,568576.0
2015-08-19 14:20:00,22.98,23.01,22.89,22.9,142864.0,20.9713,20.9987,20.8892,20.8983,142864.0
2015-08-19 14:30:00,22.92,22.93,22.84,22.88,229236.0,20.9165,20.9257,20.8435,20.88,229236.0
2015-08-19 14:40:00,22.88,22.88,22.7,22.78,177416.0,20.88,20.88,20.7158,20.7888,177416.0
2015-08-19 14:50:00,22.77,22.77,22.54,22.58,200544.0,20.7796,20.7796,20.5697,20.6063,200544.0
2015-08-19 15:00:00,22.57,22.61,22.49,22.59,405872.0,20.5971,20.6336,20.5241,20.6154,405872.0
2015-08-19 15:10:00,22.6,22.61,22.53,22.6,134200.0,20.6245,20.6336,20.5606,20.6245,134200.0
2015-08-19 15:20:00,22.6,22.68,22.57,22.66,118728.0,20.6245,20.6975,20.5971,20.6793,118728.0
2015-08-19 15:30:00,22.66,22.72,22.58,22.6,141604.0,20.6793,20.734,20.6063,20.6245,141604.0
2015-08-19 15:40:00,22.59,22.76,22.59,22.75,295468.0,20.6154,20.7705,20.6154,20.7614,295468.0
2015-08-19 15:50:00,22.75,22.78,22.55,22.56,655836.0,20.7614,20.7888,20.5789,20.588,655836.0
2015-08-20 09:30:00,21.97,22.1,21.88,22.1,912020.0,20.0496,20.1682,19.9674,20.1682,912020.0
2015-08-20 09:40:00,22.08,22.19,21.93,21.94,509068.0,20.15,20.2503,20.0131,20.0222,509068.0
2015-08-20 09:50:00,21.96,22.0,21.9,21.92,273096.0,20.0404,20.0769,19.9857,20.0039,273096.0
2015-08-20 10:00:00,21.95,21.95,21.76,21.82,444728.0,20.0313,20.0313,19.8579,19.9127,444728.0
2015-08-20 10:10:00,21.82,21.86,21.75,21.75,122600.0,19.9127,19.9492,19.8488,19.8488,122600.0
2015-08-20 10:20:00,21.77,21.77,21.64,21.68,395444.0,19.8671,19.8671,19.7484,19.7849,395444.0
2015-08-20 10:30:00,21.69,21.83,21.64,21.81,392768.0,19.794,19.9218,19.7484,19.9036,392768.0
2015-08-20 10:40:00,21.81,21.87,21.77,21.86,192532.0,19.9036,19.9583,19.8671,19.9492,192532.0
2015-08-20 10:50:00,21.86,21.93,21.84,21.86,218564.0,19.9492,20.0131,19.9309,19.9492,218564.0
2015-08-20 11:00:00,21.84,21.9,21.75,21.77,152016.0,19.9309,19.9857,19.8488,19.8671,152016.0
2015-08-20 11:10:00,21.75,21.78,21.68,21.68,190256.0,19.8488,19.8762,19.7849,19.7849,190256.0
2015-08-20 11:20:00,21.68,21.88,21.68,21.81,223464.0,19.7849,19.9674,19.7849,19.9036,223464.0
2015-08-20 11:30:00,21.82,21.82,21.72,21.78,118700.0,19.9127,19.9127,19.8214,19.8762,118700.0
2015-08-20 11:40:00,21.78,21.83,21.77,21.82,202604.0,19.8762,19.9218,19.8671,19.9127,202604.0
2015-08-20 11:50:00,21.81,21.86,21.75,21.86,142856.0,19.9036,19.9492,19.8488,19.9492,142856.0
2015-08-20 12:00:00,21.87,21.87,21.75,21.84,142768.0,19.9583,19.9583,19.8488,19.9309,142768.0
2015-08-20 12:10:00,21.85,21.85,21.7,21.75,185376.0,19.9401,19.9401,19.8032,19.8488,185376.0
2015-08-20 12:20:00,21.75,21.75,21.65,21.68,214948.0,19.8488,19.8488,19.7575,19.7849,214948.0
2015-08-20 12:30:00,21.68,21.75,21.67,21.71,125796.0,19.7849,19.8488,19.7758,19.8123,125796.0
2015-08-20 12:40:00,21.71,21.72,21.57,21.63,304584.0,19.8123,19.8214,19.6845,19.7393,304584.0
2015-08-20 12:50:00,21.64,21.64,21.49,21.53,373032.0,19.7484,19.7484,19.6115,19.648,373032.0
2015-08-20 13:00:00,21.53,21.55,21.49,21.51,237544.0,19.648,19.6663,19.6115,19.6298,237544.0
2015-08-20 13:10:00,21.5,21.64,21.49,21.64,240028.0,19.6207,19.7484,19.6115,19.7484,240028.0
2015-08-20 13:20:00,21.63,21.74,21.61,21.68,295492.0,19.7393,19.8397,19.721,19.7849,295492.0
2015-08-20 13:30:00,21.67,21.72,21.63,21.63,190248.0,19.7758,19.8214,19.7393,19.7393,190248.0
2015-08-20 13:40:00,21.63,21.69,21.56,21.68,221208.0,19.7393,19.794,19.6754,19.7849,221208.0
2015-08-20 13:50:00,21.71,21.74,21.7,21.72,227884.0,19.8123,19.8397,19.8032,19.8214,227884.0
2015-08-20 14:00:00,21.71,21.72,21.59,21.59,104872.0,19.8123,19.8214,19.7028,19.7028,104872.0
2015-08-20 14:10:00,21.59,21.61,21.5,21.57,333324.0,19.7028,19.721,19.6207,19.6845,333324.0
2015-08-20 14:20:00,21.56,21.63,21.49,21.49,188508.0,19.6754,19.7393,19.6115,19.6115,188508.0
2015-08-20 14:30:00,21.5,21.52,21.43,21.45,251644.0,19.6207,19.6389,19.5568,19.575,251644.0
2015-08-20 14:40:00,21.46,21.46,21.34,21.34,450840.0,19.5842,19.5842,19.4746,19.4746,450840.0
2015-08-20 14:50:00,21.37,21.43,21.36,21.36,278204.0,19.502,19.5568,19.4929,19.4929,278204.0
2015-08-20 15:00:00,21.37,21.46,21.35,21.45,300044.0,19.502,19.5842,19.4838,19.575,300044.0
2015-08-20 15:10:00,21.45,21.48,21.35,21.37,226712.0,19.575,19.6024,19.4838,19.502,226712.0
2015-08-20 15:20:00,21.36,21.47,21.36,21.45,182400.0,19.4929,19.5933,19.4929,19.575,182400.0
2015-08-20 15:30:00,21.46,21.56,21.43,21.43,456788.0,19.5842,19.6754,19.5568,19.5568,456788.0
2015-08-20 15:40:00,21.42,21.47,21.35,21.36,427060.0,19.5476,19.5933,19.4838,19.4929,427060.0
2015-08-20 15:50:00,21.36,21.36,21.13,21.14,1023624.0,19.4929,19.4929,19.283,19.2921,1023624.0
2015-08-21 09:30:00,20.46,20.65,20.37,20.65,1477616.0,18.6716,18.845,18.5894,18.845,1477616.0
2015-08-21 09:40:00,20.64,20.64,20.4,20.56,473844.0,18.8358,18.8358,18.6168,18.7628,473844.0
2015-08-21 09:50:00,20.52,20.64,20.48,20.62,318040.0,18.7263,18.8358,18.6898,18.8176,318040.0
2015-08-21 10:00:00,20.59,20.81,20.59,20.72,898588.0,18.7902,18.991,18.7902,18.9088,898588.0
2015-08-21 10:10:00,20.71,20.71,20.54,20.58,409800.0,18.8997,18.8997,18.7446,18.7811,409800.0
2015-08-21 10:20:00,20.55,20.67,20.49,20.5,220452.0,18.7537,18.8632,18.6989,18.7081,220452.0
2015-08-21 10:30:00,20.5,20.55,20.23,20.27,579196.0,18.7081,18.7537,18.4617,18.4982,579196.0
2015-08-21 10:40:00,20.25,20.37,20.23,20.24,380696.0,18.4799,18.5894,18.4617,18.4708,380696.0
2015-08-21 10:50:00,20.24,20.35,20.2,20.27,264872.0,18.4708,18.5712,18.4343,18.4982,264872.0
2015-08-21 11:00:00,20.27,20.28,20.08,20.1,361872.0,18.4982,18.5073,18.3248,18.343,361872.0
2015-08-21 11:10:00,20.09,20.09,19.9,20.08,827512.0,18.3339,18.3339,18.1605,18.3248,827512.0
2015-08-21 11:20:00,20.08,20.1,19.94,20.02,415192.0,18.3248,18.343,18.197,18.27,415192.0
2015-08-21 11:30:00,20.02,20.08,19.81,19.83,448368.0,18.27,18.3248,18.0784,18.0966,448368.0
2015-08-21 11:40:00,19.82,20.02,19.8,20.02,303204.0,18.0875,18.27,18.0693,18.27,303204.0
2015-08-21 11:50:00,20.02,20.15,19.95,20.14,409096.0,18.27,18.3887,18.2061,18.3795,409096.0
2015-08-21 12:00:00,20.11,20.29,20.06,20.27,567404.0,18.3522,18.5164,18.3065,18.4982,567404.0
2015-08-21 12:10:00,20.25,20.33,20.07,20.14,359444.0,18.4799,18.5529,18.3157,18.3795,359444.0
2015-08-21 12:20:00,20.14,20.15,20.02,20.03,218668.0,18.3795,18.3887,18.27,18.2791,218668.0
2015-08-21 12:30:00,20.05,20.14,20.04,20.06,147192.0,18.2974,18.3795,18.2883,18.3065,147192.0
2015-08-21 12:40:00,20.05,20.05,19.9,19.97,270688.0,18.2974,18.2974,18.1605,18.2244,270688.0
2015-08-21 12:50:00,19.99,19.99,19.78,19.79,458292.0,18.2426,18.2426,18.051,18.0601,458292.0
2015-08-21 13:00:00,19.78,19.86,19.72,19.78,445768.0,18.051,18.124,17.9962,18.051,445768.0
2015-08-21 13:10:00,19.78,19.86,19.76,19.83,196920.0,18.051,18.124,18.0328,18.0966,196920.0
2015-08-21 13:20:00,19.82,20.01,19.81,20.01,305264.0,18.0875,18.2609,18.0784,18.2609,305264.0
2015-08-21 13:30:00,19.99,20.05,19.88,20.02,473472.0,18.2426,18.2974,18.1423,18.27,473472.0
2015-08-21 13:40:00,20.03,20.1,19.95,19.98,423032.0,18.2791,18.343,18.2061,18.2335,423032.0
2015-08-21 13:50:00,19.96,20.12,19.88,20.12,270188.0,18.2153,18.3613,18.1423,18.3613,270188.0
2015-08-21 14:00:00,20.1,20.19,20.07,20.12,293896.0,18.343,18.4252,18.3157,18.3613,293896.0
2015-08-21 14:10:00,20.12,20.15,19.98,20.02,272832.0,18.3613,18.3887,18.2335,18.27,272832.0
2015-08-21 14:20:00,20.02,20.05,19.93,19.98,167164.0,18.27,18.2974,18.1879,18.2335,167164.0
2015-08-21 14:30:00,19.98,20.04,19.83,19.85,236540.0,18.2335,18.2883,18.0966,18.1149,236540.0
2015-08-21 14:40:00,19.86,19.86,19.64,19.64,389760.0,18.124,18.124,17.9232,17.9232,389760.0
2015-08-21 14:50:00,19.63,19.71,19.56,19.65,279776.0,17.9141,17.9871,17.8502,17.9324,279776.0
2015-08-21 15:00:00,19.65,19.71,19.54,19.54,281968.0,17.9324,17.9871,17.832,17.832,281968.0
2015-08-21 15:10:00,19.54,19.55,19.25,19.51,1014384.0,17.832,17.8411,17.5673,17.8046,1014384.0
2015-08-21 15:20:00,19.5,19.54,19.38,19.45,455844.0,17.7955,17.832,17.686,17.7498,455844.0
2015-08-21 15:30:00,19.44,19.45,19.23,19.36,567864.0,17.7407,17.7498,17.5491,17.6677,567864.0
2015-08-21 15:40:00,19.36,19.5,19.36,19.48,508716.0,17.6677,17.7955,17.6677,17.7772,508716.0
2015-08-21 15:50:00,19.47,19.53,19.14,19.14,1327988.0,17.7681,17.8229,17.4669,17.4669,1327988.0
2015-08-24 09:30:00,16.25,17.33,16.0,17.32,1606916.0,14.8296,15.8152,14.6014,15.806,1606916.0
2015-08-24 09:40:00,17.33,18.75,16.79,16.88,973144.0,15.8152,17.111,15.3224,15.4045,973144.0
2015-08-24 09:50:00,17.04,17.49,16.5,16.9,683604.0,15.5505,15.9612,15.0577,15.4227,683604.0
2015-08-24 10:00:00,16.83,17.71,16.75,17.71,733628.0,15.3589,16.1619,15.2859,16.1619,733628.0
2015-08-24 10:10:00,17.69,17.75,17.31,17.54,977736.0,16.1437,16.1984,15.7969,16.0068,977736.0
2015-08-24 10:20:00,17.53,18.0,17.53,17.74,651712.0,15.9977,16.4266,15.9977,16.1893,651712.0
2015-08-24 10:30:00,17.74,17.86,17.15,17.75,478328.0,16.1893,16.2988,15.6509,16.1984,478328.0
2015-08-24 10:40:00,17.75,17.82,17.47,17.8,172884.0,16.1984,16.2623,15.9429,16.2441,172884.0
2015-08-24 10:50:00,17.8,17.89,17.64,17.79,330128.0,16.2441,16.3262,16.0981,16.235,330128.0
2015-08-24 11:00:00,17.79,17.84,17.46,17.52,256904.0,16.235,16.2806,15.9338,15.9886,256904.0
2015-08-24 11:10:00,17.5,17.53,17.37,17.45,226228.0,15.9703,15.9977,15.8517,15.9247,226228.0
2015-08-24 11:20:00,17.47,17.48,17.31,17.37,177280.0,15.9429,15.952,15.7969,15.8517,177280.0
2015-08-24 11:30:00,17.36,17.69,17.32,17.65,320936.0,15.8425,16.1437,15.806,16.1072,320936.0
2015-08-24 11:40:00,17.65,17.93,17.56,17.93,306204.0,16.1072,16.3627,16.0251,16.3627,306204.0
2015-08-24 11:50:00,17.89,18.38,17.89,18.29,642284.0,16.3262,16.7734,16.3262,16.6912,642284.0
2015-08-24 12:00:00,18.29,18.34,18.02,18.32,303872.0,16.6912,16.7369,16.4448,16.7186,303872.0
2015-08-24 12:10:00,18.3,18.46,18.25,18.36,352192.0,16.7004,16.8464,16.6547,16.7551,352192.0
2015-08-24 12:20:00,18.38,18.6,18.34,18.5,501688.0,16.7734,16.9741,16.7369,16.8829,501688.0
2015-08-24 12:30:00,18.52,18.63,18.35,18.57,425052.0,16.9011,17.0015,16.746,16.9468,425052.0
2015-08-24 12:40:00,18.56,18.61,18.3,18.32,207880.0,16.9376,16.9833,16.7004,16.7186,207880.0
2015-08-24 12:50:00,18.29,18.54,18.25,18.41,278200.0,16.6912,16.9194,16.6547,16.8008,278200.0
2015-08-24 13:00:00,18.45,18.61,18.45,18.59,167756.0,16.8373,16.9833,16.8373,16.965,167756.0
2015-08-24 13:10:00,18.62,18.65,18.43,18.51,233708.0,16.9924,17.0198,16.819,16.892,233708.0
2015-08-24 13:20:00,18.49,18.5,18.13,18.19,470780.0,16.8738,16.8829,16.5452,16.6,470780.0
2015-08-24 13:30:00,18.18,18.18,17.85,17.9,309436.0,16.5909,16.5909,16.2897,16.3353,309436.0
2015-08-24 13:40:00,17.87,18.13,17.83,18.06,114964.0,16.308,16.5452,16.2715,16.4814,114964.0
2015-08-24 13:50:00,18.06,18.1,17.68,17.68,470652.0,16.4814,16.5179,16.1346,16.1346,470652.0
2015-08-24 14:00:00,17.7,17.75,17.54,17.55,171292.0,16.1528,16.1984,16.0068,16.0159,171292.0
2015-08-24 14:10:00,17.55,17.67,17.32,17.67,267424.0,16.0159,16.1254,15.806,16.1254,267424.0
2015-08-24 14:20:00,17.62,17.74,17.47,17.5,166444.0,16.0798,16.1893,15.9429,15.9703,166444.0
2015-08-24 14:30:00,17.5,17.73,17.46,17.64,105796.0,15.9703,16.1802,15.9338,16.0981,105796.0
2015-08-24 14:40:00,17.62,17.62,17.21,17.27,333416.0,16.0798,16.0798,15.7056,15.7604,333416.0
2015-08-24 14:50:00,17.3,17.31,16.71,16.77,411700.0,15.7878,15.7969,15.2494,15.3041,411700.0
2015-08-24 15:00:00,16.75,17.12,16.54,17.11,634192.0,15.2859,15.6235,15.0942,15.6144,634192.0
2015-08-24 15:10:00,17.11,17.11,16.65,16.71,356668.0,15.6144,15.6144,15.1946,15.2494,356668.0
2015-08-24 15:20:00,16.71,16.75,16.43,16.56,269868.0,15.2494,15.2859,14.9938,15.1125,269868.0
2015-08-24 15:30:00,16.57,17.32,16.41,17.26,598656.0,15.1216,15.806,14.9756,15.7513,598656.0
2015-08-24 15:40:00,17.25,17.83,17.04,17.26,614640.0,15.7422,16.2715,15.5505,15.7513,614640.0
2015-08-24 15:50:00,17.26,17.5,16.82,16.82,781484.0,15.7513,15.9703,15.3497,15.3497,781484.0
2015-08-25 09:30:00,18.53,18.53,17.97,18.1,2214556.0,16.9103,16.9103,16.3992,16.5179,2214556.0
2015-08-25 09:40:00,18.08,18.14,17.82,17.93,485604.0,16.4996,16.5544,16.2623,16.3627,485604.0
2015-08-25 09:50:00,17.93,18.11,17.84,17.99,348420.0,16.3627,16.527,16.2806,16.4175,348420.0
2015-08-25 10:00:00,17.94,18.02,17.8,18.0,274924.0,16.3718,16.4448,16.2441,16.4266,274924.0
2015-08-25 10:10:00,17.98,18.15,17.86,18.0,259604.0,16.4083,16.5635,16.2988,16.4266,259604.0
2015-08-25 10:20:00,17.99,18.02,17.75,17.84,579416.0,16.4175,16.4448,16.1984,16.2806,579416.0
2015-08-25 10:30:00,17.85,17.85,17.75,17.78,411552.0,16.2897,16.2897,16.1984,16.2258,411552.0
2015-08-25 10:40:00,17.83,17.96,17.8,17.85,263212.0,16.2715,16.3901,16.2441,16.2897,263212.0
2015-08-25 10:50:00,17.91,17.92,17.81,17.89,146968.0,16.3445,16.3536,16.2532,16.3262,146968.0
2015-08-25 11:00:00,17.9,18.07,17.9,18.07,116424.0,16.3353,16.4905,16.3353,16.4905,116424.0
2015-08-25 11:10:00,18.08,18.25,18.07,18.2,294296.0,16.4996,16.6547,16.4905,16.6091,294296.0
2015-08-25 11:20:00,18.22,18.32,18.14,18.15,218016.0,16.6274,16.7186,16.5544,16.5635,218016.0
2015-08-25 11:30:00,18.16,18.17,18.05,18.05,154580.0,16.5726,16.5817,16.4722,16.4722,154580.0
2015-08-25 11:40:00,18.06,18.12,18.0,18.1,77312.0,16.4814,16.5361,16.4266,16.5179,77312.0
2015-08-25 11:50:00,18.1,18.12,17.98,18.0,77808.0,16.5179,16.5361,16.4083,16.4266,77808.0
2015-08-25 12:00:00,17.99,18.06,17.96,18.05,120240.0,16.4175,16.4814,16.3901,16.4722,120240.0
2015-08-25 12:10:00,18.04,18.1,17.93,17.95,69012.0,16.4631,16.5179,16.3627,16.381,69012.0
2015-08-25 12:20:00,17.99,18.09,17.99,18.03,62384.0,16.4175,16.5087,16.4175,16.454,62384.0
2015-08-25 12:30:00,18.03,18.08,17.95,17.96,86916.0,16.454,16.4996,16.381,16.3901,86916.0
2015-08-25 12:40:00,17.95,18.04,17.95,17.98,69992.0,16.381,16.4631,16.381,16.4083,69992.0
2015-08-25 12:50:00,18.0,18.03,17.88,17.88,133256.0,16.4266,16.454,16.3171,16.3171,133256.0
2015-08-25 13:00:00,17.9,17.95,17.82,17.86,101520.0,16.3353,16.381,16.2623,16.2988,101520.0
2015-08-25 13:10:00,17.87,17.87,17.74,17.74,349560.0,16.308,16.308,16.1893,16.1893,349560.0
2015-08-25 13:20:00,17.73,17.83,17.45,17.46,220096.0,16.1802,16.2715,15.9247,15.9338,220096.0
2015-08-25 13:30:00,17.46,17.61,17.45,17.58,224608.0,15.9338,16.0707,15.9247,16.0433,224608.0
2015-08-25 13:40:00,17.57,17.57,17.4,17.49,109008.0,16.0342,16.0342,15.879,15.9612,109008.0
2015-08-25 13:50:00,17.48,17.69,17.48,17.59,178628.0,15.952,16.1437,15.952,16.0524,178628.0
2015-08-25 14:00:00,17.59,17.62,17.49,17.53,147132.0,16.0524,16.0798,15.9612,15.9977,147132.0
2015-08-25 14:10:00,17.5,17.6,17.43,17.6,88052.0,15.9703,16.0616,15.9064,16.0616,88052.0
2015-08-25 14:20:00,17.58,17.67,17.54,17.58,110784.0,16.0433,16.1254,16.0068,16.0433,110784.0
2015-08-25 14:30:00,17.58,17.65,17.5,17.55,109116.0,16.0433,16.1072,15.9703,16.0159,109116.0
2015-08-25 14:40:00,17.59,17.74,17.56,17.74,83980.0,16.0524,16.1893,16.0251,16.1893,83980.0
2015-08-25 14:50:00,17.74,17.83,17.69,17.75,185696.0,16.1893,16.2715,16.1437,16.1984,185696.0
2015-08-25 15:00:00,17.74,17.79,17.57,17.57,118512.0,16.1893,16.235,16.0342,16.0342,118512.0
2015-08-25 15:10:00,17.58,17.6,17.33,17.35,212880.0,16.0433,16.0616,15.8152,15.8334,212880.0
2015-08-25 15:20:00,17.34,17.35,17.12,17.15,284152.0,15.8243,15.8334,15.6235,15.6509,284152.0
2015-08-25 15:30:00,17.14,17.19,16.76,16.8,430324.0,15.6418,15.6874,15.295,15.3315,430324.0
2015-08-25 15:40:00,16.77,16.93,16.38,16.43,944156.0,15.3041,15.4501,14.9482,14.9938,944156.0
2015-08-25 15:50:00,16.43,16.77,16.13,16.17,1583096.0,14.9938,15.3041,14.7201,14.7566,1583096.0
2015-08-26 09:30:00,17.47,17.55,17.17,17.26,940184.0,15.9429,16.0159,15.6691,15.7513,940184.0
2015-08-26 09:40:00,17.31,17.31,17.01,17.22,614916.0,15.7969,15.7969,15.5231,15.7148,614916.0
2015-08-26 09:50:00,17.25,17.25,16.98,17.13,296452.0,15.7422,15.7422,15.4958,15.6326,296452.0
2015-08-26 10:00:00,17.16,17.3,17.05,17.19,268028.0,15.66,15.7878,15.5596,15.6874,268028.0
2015-08-26 10:10:00,17.23,17.23,16.71,16.76,701668.0,15.7239,15.7239,15.2494,15.295,701668.0
2015-08-26 10:20:00,16.75,17.04,16.7,17.02,205192.0,15.2859,15.5505,15.2402,15.5323,205192.0
2015-08-26 10:30:00,17.02,17.24,16.89,17.03,389820.0,15.5323,15.733,15.4136,15.5414,389820.0
2015-08-26 10:40:00,17.02,17.04,16.84,16.93,167084.0,15.5323,15.5505,15.368,15.4501,167084.0
2015-08-26 10:50:00,16.95,17.18,16.89,16.95,103848.0,15.4684,15.6783,15.4136,15.4684,103848.0
2015-08-26 11:00:00,16.95,17.02,16.82,16.95,140700.0,15.4684,15.5323,15.3497,15.4684,140700.0
2015-08-26 11:10:00,16.88,16.99,16.78,16.97,121020.0,15.4045,15.5049,15.3132,15.4866,121020.0
2015-08-26 11:20:00,17.0,17.03,16.86,16.86,36848.0,15.514,15.5414,15.3862,15.3862,36848.0
2015-08-26 11:30:00,16.91,16.96,16.6,16.6,290368.0,15.4319,15.4775,15.149,15.149,290368.0
2015-08-26 11:40:00,16.58,16.83,16.58,16.81,155556.0,15.1307,15.3589,15.1307,15.3406,155556.0
2015-08-26 11:50:00,16.79,16.88,16.72,16.78,298064.0,15.3224,15.4045,15.2585,15.3132,298064.0
2015-08-26 12:00:00,16.75,16.77,16.68,16.74,122500.0,15.2859,15.3041,15.222,15.2767,122500.0
2015-08-26 12:10:00,16.73,16.82,16.69,16.79,108208.0,15.2676,15.3497,15.2311,15.3224,108208.0
2015-08-26 12:20:00,16.82,16.82,16.61,16.63,109048.0,15.3497,15.3497,15.1581,15.1763,109048.0
2015-08-26 12:30:00,16.64,16.64,16.5,16.5,260440.0,15.1855,15.1855,15.0577,15.0577,260440.0
2015-08-26 12:40:00,16.5,16.64,16.49,16.63,159740.0,15.0577,15.1855,15.0486,15.1763,159740.0
2015-08-26 12:50:00,16.63,16.83,16.57,16.83,127528.0,15.1763,15.3589,15.1216,15.3589,127528.0
2015-08-26 13:00:00,16.85,16.93,16.72,16.74,160488.0,15.3771,15.4501,15.2585,15.2767,160488.0
2015-08-26 13:10:00,16.78,16.85,16.73,16.77,77624.0,15.3132,15.3771,15.2676,15.3041,77624.0
2015-08-26 13:20:00,16.81,17.05,16.81,17.04,312132.0,15.3406,15.5596,15.3406,15.5505,312132.0
2015-08-26 13:30:00,17.04,17.22,16.95,17.21,285148.0,15.5505,15.7148,15.4684,15.7056,285148.0
2015-08-26 13:40:00,17.2,17.22,17.02,17.05,255632.0,15.6965,15.7148,15.5323,15.5596,255632.0
2015-08-26 13:50:00,17.06,17.25,17.06,17.23,173780.0,15.5688,15.7422,15.5688,15.7239,173780.0
2015-08-26 14:00:00,17.24,17.24,17.09,17.2,131304.0,15.733,15.733,15.5961,15.6965,131304.0
2015-08-26 14:10:00,17.23,17.25,16.95,16.96,222288.0,15.7239,15.7422,15.4684,15.4775,222288.0
2015-08-26 14:20:00,16.97,17.09,16.95,17.06,70840.0,15.4866,15.5961,15.4684,15.5688,70840.0
2015-08-26 14:30:00,17.05,17.26,17.02,17.22,158976.0,15.5596,15.7513,15.5323,15.7148,158976.0
2015-08-26 14:40:00,17.25,17.51,17.24,17.33,679492.0,15.7422,15.9794,15.733,15.8152,679492.0
2015-08-26 14:50:00,17.33,17.44,17.28,17.43,237460.0,15.8152,15.9155,15.7695,15.9064,237460.0
2015-08-26 15:00:00,17.41,17.64,17.34,17.63,544756.0,15.8882,16.0981,15.8243,16.0889,544756.0
2015-08-26 15:10:00,17.63,17.87,17.63,17.85,1021508.0,16.0889,16.308,16.0889,16.2897,1021508.0
2015-08-26 15:20:00,17.87,17.94,17.69,17.73,553704.0,16.308,16.3718,16.1437,16.1802,553704.0
2015-08-26 15:30:00,17.73,17.94,17.73,17.79,702768.0,16.1802,16.3718,16.1802,16.235,702768.0
2015-08-26 15:40:00,17.8,18.13,17.77,17.96,1195932.0,16.2441,16.5452,16.2167,16.3901,1195932.0
2015-08-26 15:50:00,17.95,18.15,17.91,18.09,916408.0,16.381,16.5635,16.3445,16.5087,916408.0
2015-08-27 09:30:00,18.8,18.9,18.71,18.85,1161468.0,17.1567,17.2479,17.0745,17.2023,1161468.0
2015-08-27 09:40:00,18.86,18.95,18.75,18.78,561200.0,17.2114,17.2936,17.111,17.1384,561200.0
2015-08-27 09:50:00,18.8,18.88,18.64,18.72,389800.0,17.1567,17.2297,17.0107,17.0837,389800.0
2015-08-27 10:00:00,18.7,18.76,18.59,18.72,288704.0,17.0654,17.1202,16.965,17.0837,288704.0
2015-08-27 10:10:00,18.74,18.83,18.71,18.8,285852.0,17.1019,17.184,17.0745,17.1567,285852.0
2015-08-27 10:20:00,18.8,18.88,18.73,18.82,281996.0,17.1567,17.2297,17.0928,17.1749,281996.0
2015-08-27 10:30:00,18.82,18.86,18.71,18.85,224096.0,17.1749,17.2114,17.0745,17.2023,224096.0
2015-08-27 10:40:00,18.84,19.06,18.83,19.03,260588.0,17.1932,17.3939,17.184,17.3666,260588.0
2015-08-27 10:50:00,19.03,19.08,18.98,19.07,146420.0,17.3666,17.4122,17.3209,17.4031,146420.0
2015-08-27 11:00:00,19.06,19.18,19.03,19.1,239920.0,17.3939,17.5034,17.3666,17.4304,239920.0
2015-08-27 11:10:00,19.11,19.16,19.04,19.11,273460.0,17.4396,17.4852,17.3757,17.4396,273460.0
2015-08-27 11:20:00,19.07,19.13,19.02,19.06,186972.0,17.4031,17.4578,17.3574,17.3939,186972.0
2015-08-27 11:30:00,19.06,19.1,18.95,18.95,157552.0,17.3939,17.4304,17.2936,17.2936,157552.0
2015-08-27 11:40:00,18.96,19.06,18.93,19.06,152736.0,17.3027,17.3939,17.2753,17.3939,152736.0
2015-08-27 11:50:00,19.08,19.11,19.03,19.04,163452.0,17.4122,17.4396,17.3666,17.3757,163452.0
2015-08-27 12:00:00,19.07,19.31,19.06,19.22,220520.0,17.4031,17.6221,17.3939,17.54,220520.0
2015-08-27 12:10:00,19.22,19.24,19.16,19.22,146772.0,17.54,17.5582,17.4852,17.54,146772.0
2015-08-27 12:20:00,19.19,19.26,19.18,19.26,125896.0,17.5126,17.5765,17.5034,17.5765,125896.0
2015-08-27 12:30:00,19.27,19.32,19.23,19.3,234012.0,17.5856,17.6312,17.5491,17.613,234012.0
2015-08-27 12:40:00,19.31,19.31,19.19,19.26,239024.0,17.6221,17.6221,17.5126,17.5765,239024.0
2015-08-27 12:50:00,19.28,19.4,19.28,19.4,185808.0,17.5947,17.7042,17.5947,17.7042,185808.0
2015-08-27 13:00:00,19.38,19.4,19.31,19.39,110824.0,17.686,17.7042,17.6221,17.6951,110824.0
2015-08-27 13:10:00,19.38,19.43,19.35,19.39,125832.0,17.686,17.7316,17.6586,17.6951,125832.0
2015-08-27 13:20:00,19.36,19.4,19.31,19.34,141980.0,17.6677,17.7042,17.6221,17.6495,141980.0
2015-08-27 13:30:00,19.34,19.39,19.24,19.24,129052.0,17.6495,17.6951,17.5582,17.5582,129052.0
2015-08-27 13:40:00,19.25,19.35,19.21,19.28,102692.0,17.5673,17.6586,17.5308,17.5947,102692.0
2015-08-27 13:50:00,19.27,19.37,19.22,19.37,72556.0,17.5856,17.6768,17.54,17.6768,72556.0
2015-08-27 14:00:00,19.35,19.36,19.3,19.31,51732.0,17.6586,17.6677,17.613,17.6221,51732.0
2015-08-27 14:10:00,19.3,19.34,19.08,19.14,222848.0,17.613,17.6495,17.4122,17.4669,222848.0
2015-08-27 14:20:00,19.14,19.17,18.87,18.95,290636.0,17.4669,17.4943,17.2205,17.2936,290636.0
2015-08-27 14:30:00,18.95,19.09,18.89,19.06,215180.0,17.2936,17.4213,17.2388,17.3939,215180.0
2015-08-27 14:40:00,19.07,19.07,18.76,18.77,244184.0,17.4031,17.4031,17.1202,17.1293,244184.0
2015-08-27 14:50:00,18.77,18.89,18.5,18.52,404104.0,17.1293,17.2388,16.8829,16.9011,404104.0
2015-08-27 15:00:00,18.53,18.66,18.27,18.58,530956.0,16.9103,17.0289,16.673,16.9559,530956.0
2015-08-27 15:10:00,18.54,18.65,18.41,18.64,184352.0,16.9194,17.0198,16.8008,17.0107,184352.0
2015-08-27 15:20:00,18.63,18.88,18.5,18.87,307572.0,17.0015,17.2297,16.8829,17.2205,307572.0
2015-08-27 15:30:00,18.87,19.04,18.75,18.87,412408.0,17.2205,17.3757,17.111,17.2205,412408.0
2015-08-27 15:40:00,18.87,19.23,18.85,19.23,222344.0,17.2205,17.5491,17.2023,17.5491,222344.0
2015-08-27 15:50:00,19.22,19.41,19.13,19.41,624328.0,17.54,17.7133,17.4578,17.7133,624328.0
2015-08-28 09:30:00,19.18,19.34,19.14,19.34,746080.0,17.5034,17.6495,17.4669,17.6495,746080.0
2015-08-28 09:40:00,19.32,19.34,19.11,19.13,254960.0,17.6312,17.6495,17.4396,17.4578,254960.0
2015-08-28 09:50:00,19.13,19.38,19.12,19.35,124620.0,17.4578,17.686,17.4487,17.6586,124620.0
2015-08-28 10:00:00,19.34,19.37,19.14,19.2,212144.0,17.6495,17.6768,17.4669,17.5217,212144.0
2015-08-28 10:10:00,19.23,19.34,19.15,19.31,147604.0,17.5491,17.6495,17.4761,17.6221,147604.0
2015-08-28 10:20:00,19.3,19.4,19.18,19.35,135540.0,17.613,17.7042,17.5034,17.6586,135540.0
2015-08-28 10:30:00,19.4,19.43,19.28,19.3,143780.0,17.7042,17.7316,17.5947,17.613,143780.0
2015-08-28 10:40:00,19.27,19.31,19.15,19.22,104792.0,17.5856,17.6221,17.4761,17.54,104792.0
2015-08-28 10:50:00,19.24,19.29,19.21,19.23,67360.0,17.5582,17.6038,17.5308,17.5491,67360.0
2015-08-28 11:00:00,19.23,19.35,19.23,19.32,34984.0,17.5491,17.6586,17.5491,17.6312,34984.0
2015-08-28 11:10:00,19.34,19.4,19.33,19.38,62064.0,17.6495,17.7042,17.6403,17.686,62064.0
2015-08-28 11:20:00,19.38,19.5,19.38,19.49,227124.0,17.686,17.7955,17.686,17.7864,227124.0
2015-08-28 11:30:00,19.49,19.56,19.42,19.43,242692.0,17.7864,17.8502,17.7225,17.7316,242692.0
2015-08-28 11:40:00,19.41,19.42,19.27,19.3,260696.0,17.7133,17.7225,17.5856,17.613,260696.0
2015-08-28 11:50:00,19.33,19.37,19.14,19.19,144908.0,17.6403,17.6768,17.4669,17.5126,144908.0
2015-08-28 12:00:00,19.2,19.29,19.17,19.2,92240.0,17.5217,17.6038,17.4943,17.5217,92240.0
2015-08-28 12:10:00,19.2,19.33,19.15,19.3,91604.0,17.5217,17.6403,17.4761,17.613,91604.0
2015-08-28 12:20:00,19.29,19.31,19.24,19.31,28300.0,17.6038,17.6221,17.5582,17.6221,28300.0
2015-08-28 12:30:00,19.32,19.38,19.3,19.32,105520.0,17.6312,17.686,17.613,17.6312,105520.0
2015-08-28 12:40:00,19.33,19.37,19.25,19.3,42320.0,17.6403,17.6768,17.5673,17.613,42320.0
2015-08-28 12:50:00,19.33,19.36,19.3,19.3,36408.0,17.6403,17.6677,17.613,17.613,36408.0
2015-08-28 13:00:00,19.28,19.32,19.24,19.3,20336.0,17.5947,17.6312,17.5582,17.613,20336.0
2015-08-28 13:10:00,19.29,19.34,19.28,19.32,102596.0,17.6038,17.6495,17.5947,17.6312,102596.0
2015-08-28 13:20:00,19.31,19.31,19.12,19.12,155272.0,17.6221,17.6221,17.4487,17.4487,155272.0
2015-08-28 13:30:00,19.13,19.21,19.02,19.04,177412.0,17.4578,17.5308,17.3574,17.3757,177412.0
2015-08-28 13:40:00,19.04,19.18,19.01,19.14,96852.0,17.3757,17.5034,17.3483,17.4669,96852.0
2015-08-28 13:50:00,19.14,19.24,19.14,19.16,89520.0,17.4669,17.5582,17.4669,17.4852,89520.0
2015-08-28 14:00:00,19.16,19.34,19.16,19.3,86816.0,17.4852,17.6495,17.4852,17.613,86816.0
2015-08-28 14:10:00,19.31,19.31,19.18,19.22,20780.0,17.6221,17.6221,17.5034,17.54,20780.0
2015-08-28 14:20:00,19.24,19.29,19.17,19.26,11600.0,17.5582,17.6038,17.4943,17.5765,11600.0
2015-08-28 14:30:00,19.25,19.25,19.11,19.21,49916.0,17.5673,17.5673,17.4396,17.5308,49916.0
2015-08-28 14:40:00,19.22,19.36,19.18,19.31,61320.0,17.54,17.6677,17.5034,17.6221,61320.0
2015-08-28 14:50:00,19.32,19.33,19.23,19.33,46004.0,17.6312,17.6403,17.5491,17.6403,46004.0
2015-08-28 15:00:00,19.32,19.33,19.22,19.3,55832.0,17.6312,17.6403,17.54,17.613,55832.0
2015-08-28 15:10:00,19.3,19.3,19.21,19.25,16880.0,17.613,17.613,17.5308,17.5673,16880.0
2015-08-28 15:20:00,19.22,19.26,19.14,19.23,110108.0,17.54,17.5765,17.4669,17.5491,110108.0
2015-08-28 15:30:00,19.2,19.2,19.06,19.09,142076.0,17.5217,17.5217,17.3939,17.4213,142076.0
2015-08-28 15:40:00,19.07,19.21,19.02,19.15,527044.0,17.4031,17.5308,17.3574,17.4761,527044.0
2015-08-28 15:50:00,19.18,19.45,19.18,19.41,756304.0,17.5034,17.7498,17.5034,17.7133,756304.0
2015-08-31 09:30:00,19.08,19.19,18.97,18.99,648540.0,17.4122,17.5126,17.3118,17.3301,648540.0
2015-08-31 09:40:00,18.99,19.07,18.9,18.91,247716.0,17.3301,17.4031,17.2479,17.2571,247716.0
2015-08-31 09:50:00,18.91,19.04,18.85,18.87,389244.0,17.2571,17.3757,17.2023,17.2205,389244.0
2015-08-31 10:00:00,18.88,18.88,18.74,18.85,303404.0,17.2297,17.2297,17.1019,17.2023,303404.0
2015-08-31 10:10:00,18.83,18.93,18.81,18.9,164292.0,17.184,17.2753,17.1658,17.2479,164292.0
2015-08-31 10:20:00,18.9,19.06,18.88,19.03,121976.0,17.2479,17.3939,17.2297,17.3666,121976.0
2015-08-31 10:30:00,19.04,19.14,19.01,19.14,163796.0,17.3757,17.4669,17.3483,17.4669,163796.0
2015-08-31 10:40:00,19.15,19.15,19.06,19.06,162688.0,17.4761,17.4761,17.3939,17.3939,162688.0
2015-08-31 10:50:00,19.06,19.08,18.99,19.02,59416.0,17.3939,17.4122,17.3301,17.3574,59416.0
2015-08-31 11:00:00,19.01,19.01,18.88,18.93,160324.0,17.3483,17.3483,17.2297,17.2753,160324.0
2015-08-31 11:10:00,18.92,19.08,18.92,19.02,149428.0,17.2662,17.4122,17.2662,17.3574,149428.0
2015-08-31 11:20:00,19.07,19.15,19.03,19.11,90032.0,17.4031,17.4761,17.3666,17.4396,90032.0
2015-08-31 11:30:00,19.12,19.16,19.05,19.16,94200.0,17.4487,17.4852,17.3848,17.4852,94200.0
2015-08-31 11:40:00,19.16,19.35,19.16,19.25,257008.0,17.4852,17.6586,17.4852,17.5673,257008.0
2015-08-31 11:50:00,19.23,19.23,19.11,19.17,192772.0,17.5491,17.5491,17.4396,17.4943,192772.0
2015-08-31 12:00:00,19.18,19.25,19.18,19.2,120028.0,17.5034,17.5673,17.5034,17.5217,120028.0
2015-08-31 12:10:00,19.17,19.22,19.12,19.22,66752.0,17.4943,17.54,17.4487,17.54,66752.0
2015-08-31 12:20:00,19.22,19.29,19.18,19.26,79008.0,17.54,17.6038,17.5034,17.5765,79008.0
2015-08-31 12:30:00,19.26,19.29,19.21,19.25,52604.0,17.5765,17.6038,17.5308,17.5673,52604.0
2015-08-31 12:40:00,19.25,19.25,19.19,19.22,23600.0,17.5673,17.5673,17.5126,17.54,23600.0
2015-08-31 12:50:00,19.23,19.28,19.19,19.2,56280.0,17.5491,17.5947,17.5126,17.5217,56280.0
2015-08-31 13:00:00,19.18,19.22,19.17,19.22,42784.0,17.5034,17.54,17.4943,17.54,42784.0
2015-08-31 13:10:00,19.21,19.24,19.18,19.19,35656.0,17.5308,17.5582,17.5034,17.5126,35656.0
2015-08-31 13:20:00,19.19,19.19,19.09,19.11,45512.0,17.5126,17.5126,17.4213,17.4396,45512.0
2015-08-31 13:30:00,19.12,19.13,19.0,19.06,94380.0,17.4487,17.4578,17.3392,17.3939,94380.0
2015-08-31 13:40:00,19.06,19.1,19.03,19.04,40252.0,17.3939,17.4304,17.3666,17.3757,40252.0
2015-08-31 13:50:00,19.03,19.09,19.03,19.07,46852.0,17.3666,17.4213,17.3666,17.4031,46852.0
2015-08-31 14:00:00,19.08,19.14,18.99,19.0,96264.0,17.4122,17.4669,17.3301,17.3392,96264.0
2015-08-31 14:10:00,18.98,19.0,18.88,18.9,158972.0,17.3209,17.3392,17.2297,17.2479,158972.0
2015-08-31 14:20:00,18.89,19.01,18.89,18.98,118216.0,17.2388,17.3483,17.2388,17.3209,118216.0
2015-08-31 14:30:00,19.0,19.03,18.94,18.96,74956.0,17.3392,17.3666,17.2844,17.3027,74956.0
2015-08-31 14:40:00,18.95,18.97,18.88,18.89,72912.0,17.2936,17.3118,17.2297,17.2388,72912.0
2015-08-31 14:50:00,18.88,18.88,18.78,18.84,170420.0,17.2297,17.2297,17.1384,17.1932,170420.0
2015-08-31 15:00:00,18.84,19.03,18.84,19.01,160872.0,17.1932,17.3666,17.1932,17.3483,160872.0
2015-08-31 15:10:00,19.01,19.01,18.88,18.88,139000.0,17.3483,17.3483,17.2297,17.2297,139000.0
2015-08-31 15:20:00,18.88,18.94,18.83,18.86,98236.0,17.2297,17.2844,17.184,17.2114,98236.0
2015-08-31 15:30:00,18.86,19.07,18.86,18.92,156248.0,17.2114,17.4031,17.2114,17.2662,156248.0
2015-08-31 15:40:00,18.93,19.12,18.92,19.03,316876.0,17.2753,17.4487,17.2662,17.3666,316876.0
2015-08-31 15:50:00,19.04,19.08,18.9,18.9,354064.0,17.3757,17.4122,17.2479,17.2479,354064.0
2015-09-01 09:30:00,17.63,17.89,17.59,17.87,1598796.0,16.0889,16.3262,16.0524,16.308,1598796.0
2015-09-01 09:40:00,17.88,18.09,17.74,17.94,1039780.0,16.3171,16.5087,16.1893,16.3718,1039780.0
2015-09-01 09:50:00,17.93,18.05,17.79,17.84,496752.0,16.3627,16.4722,16.235,16.2806,496752.0
2015-09-01 10:00:00,17.83,17.83,17.58,17.68,764888.0,16.2715,16.2715,16.0433,16.1346,764888.0
2015-09-01 10:10:00,17.68,17.83,17.66,17.7,338528.0,16.1346,16.2715,16.1163,16.1528,338528.0
2015-09-01 10:20:00,17.72,17.93,17.68,17.93,387340.0,16.1711,16.3627,16.1346,16.3627,387340.0
2015-09-01 10:30:00,17.92,18.05,17.82,17.93,471380.0,16.3536,16.4722,16.2623,16.3627,471380.0
2015-09-01 10:40:00,17.95,17.95,17.74,17.81,166800.0,16.381,16.381,16.1893,16.2532,166800.0
2015-09-01 10:50:00,17.8,17.8,17.69,17.77,149848.0,16.2441,16.2441,16.1437,16.2167,149848.0
2015-09-01 11:00:00,17.82,17.89,17.69,17.89,113348.0,16.2623,16.3262,16.1437,16.3262,113348.0
2015-09-01 11:10:00,17.87,17.99,17.86,17.95,164356.0,16.308,16.4175,16.2988,16.381,164356.0
2015-09-01 11:20:00,17.92,18.0,17.85,17.88,120480.0,16.3536,16.4266,16.2897,16.3171,120480.0
2015-09-01 11:30:00,17.86,17.94,17.81,17.9,62800.0,16.2988,16.3718,16.2532,16.3353,62800.0
2015-09-01 11:40:00,17.85,17.89,17.79,17.89,120624.0,16.2897,16.3262,16.235,16.3262,120624.0
2015-09-01 11:50:00,17.9,17.91,17.8,17.8,43352.0,16.3353,16.3445,16.2441,16.2441,43352.0
2015-09-01 12:00:00,17.85,17.86,17.69,17.71,110016.0,16.2897,16.2988,16.1437,16.1619,110016.0
2015-09-01 12:10:00,17.69,17.79,17.68,17.79,89504.0,16.1437,16.235,16.1346,16.235,89504.0
2015-09-01 12:20:00,17.79,17.79,17.62,17.64,176232.0,16.235,16.235,16.0798,16.0981,176232.0
2015-09-01 12:30:00,17.63,17.66,17.56,17.65,609776.0,16.0889,16.1163,16.0251,16.1072,609776.0
2015-09-01 12:40:00,17.65,17.66,17.43,17.5,426848.0,16.1072,16.1163,15.9064,15.9703,426848.0
2015-09-01 12:50:00,17.49,17.52,17.42,17.43,186360.0,15.9612,15.9886,15.8973,15.9064,186360.0
2015-09-01 13:00:00,17.44,17.66,17.42,17.47,216496.0,15.9155,16.1163,15.8973,15.9429,216496.0
2015-09-01 13:10:00,17.45,17.53,17.37,17.44,299528.0,15.9247,15.9977,15.8517,15.9155,299528.0
2015-09-01 13:20:00,17.42,17.61,17.4,17.57,165768.0,15.8973,16.0707,15.879,16.0342,165768.0
2015-09-01 13:30:00,17.52,17.64,17.51,17.53,207612.0,15.9886,16.0981,15.9794,15.9977,207612.0
2015-09-01 13:40:00,17.54,17.64,17.49,17.58,127040.0,16.0068,16.0981,15.9612,16.0433,127040.0
2015-09-01 13:50:00,17.61,17.65,17.59,17.61,107524.0,16.0707,16.1072,16.0524,16.0707,107524.0
2015-09-01 14:00:00,17.62,17.63,17.51,17.52,65316.0,16.0798,16.0889,15.9794,15.9886,65316.0
2015-09-01 14:10:00,17.5,17.52,17.36,17.36,154500.0,15.9703,15.9886,15.8425,15.8425,154500.0
2015-09-01 14:20:00,17.37,17.5,17.34,17.43,121636.0,15.8517,15.9703,15.8243,15.9064,121636.0
2015-09-01 14:30:00,17.42,17.69,17.42,17.68,300876.0,15.8973,16.1437,15.8973,16.1346,300876.0
2015-09-01 14:40:00,17.68,17.71,17.49,17.49,147780.0,16.1346,16.1619,15.9612,15.9612,147780.0
2015-09-01 14:50:00,17.51,17.64,17.44,17.46,164100.0,15.9794,16.0981,15.9155,15.9338,164100.0
2015-09-01 15:00:00,17.47,17.5,17.32,17.43,290096.0,15.9429,15.9703,15.806,15.9064,290096.0
2015-09-01 15:10:00,17.4,17.49,17.36,17.36,127024.0,15.879,15.9612,15.8425,15.8425,127024.0
2015-09-01 15:20:00,17.37,17.45,17.24,17.25,274148.0,15.8517,15.9247,15.733,15.7422,274148.0
2015-09-01 15:30:00,17.25,17.31,17.13,17.16,327316.0,15.7422,15.7969,15.6326,15.66,327316.0
2015-09-01 15:40:00,17.16,17.24,16.93,17.17,885908.0,15.66,15.733,15.4501,15.6691,885908.0
2015-09-01 15:50:00,17.17,17.46,17.14,17.21,1102924.0,15.6691,15.9338,15.6418,15.7056,1102924.0
2015-09-02 09:30:00,18.02,18.03,17.75,17.88,636340.0,16.4448,16.454,16.1984,16.3171,636340.0
2015-09-02 09:40:00,17.89,17.93,17.69,17.82,285116.0,16.3262,16.3627,16.1437,16.2623,285116.0
2015-09-02 09:50:00,17.82,17.86,17.71,17.71,122000.0,16.2623,16.2988,16.1619,16.1619,122000.0
2015-09-02 10:00:00,17.72,17.87,17.72,17.82,120192.0,16.1711,16.308,16.1711,16.2623,120192.0
2015-09-02 10:10:00,17.8,17.83,17.6,17.6,129256.0,16.2441,16.2715,16.0616,16.0616,129256.0
2015-09-02 10:20:00,17.59,17.67,17.55,17.56,210572.0,16.0524,16.1254,16.0159,16.0251,210572.0
2015-09-02 10:30:00,17.55,17.58,17.44,17.5,206112.0,16.0159,16.0433,15.9155,15.9703,206112.0
2015-09-02 10:40:00,17.53,17.58,17.41,17.43,200868.0,15.9977,16.0433,15.8882,15.9064,200868.0
2015-09-02 10:50:00,17.44,17.59,17.44,17.56,158644.0,15.9155,16.0524,15.9155,16.0251,158644.0
2015-09-02 11:00:00,17.56,17.64,17.56,17.6,126880.0,16.0251,16.0981,16.0251,16.0616,126880.0
2015-09-02 11:10:00,17.58,17.68,17.53,17.66,75720.0,16.0433,16.1346,15.9977,16.1163,75720.0
2015-09-02 11:20:00,17.66,17.75,17.64,17.68,175412.0,16.1163,16.1984,16.0981,16.1346,175412.0
2015-09-02 11:30:00,17.69,17.71,17.54,17.57,59504.0,16.1437,16.1619,16.0068,16.0342,59504.0
2015-09-02 11:40:00,17.58,17.64,17.55,17.55,30420.0,16.0433,16.0981,16.0159,16.0159,30420.0
2015-09-02 11:50:00,17.53,17.55,17.43,17.52,234872.0,15.9977,16.0159,15.9064,15.9886,234872.0
2015-09-02 12:00:00,17.5,17.53,17.46,17.46,45768.0,15.9703,15.9977,15.9338,15.9338,45768.0
2015-09-02 12:10:00,17.47,17.51,17.43,17.47,73424.0,15.9429,15.9794,15.9064,15.9429,73424.0
2015-09-02 12:20:00,17.48,17.59,17.48,17.57,138064.0,15.952,16.0524,15.952,16.0342,138064.0
2015-09-02 12:30:00,17.56,17.69,17.56,17.69,135552.0,16.0251,16.1437,16.0251,16.1437,135552.0
2015-09-02 12:40:00,17.66,17.81,17.65,17.81,194544.0,16.1163,16.2532,16.1072,16.2532,194544.0
2015-09-02 12:50:00,17.75,17.84,17.72,17.82,56632.0,16.1984,16.2806,16.1711,16.2623,56632.0
2015-09-02 13:00:00,17.82,17.85,17.74,17.78,94672.0,16.2623,16.2897,16.1893,16.2258,94672.0
2015-09-02 13:10:00,17.79,17.85,17.78,17.8,77600.0,16.235,16.2897,16.2258,16.2441,77600.0
2015-09-02 13:20:00,17.79,17.92,17.78,17.91,129576.0,16.235,16.3536,16.2258,16.3445,129576.0
2015-09-02 13:30:00,17.93,17.93,17.78,17.8,322316.0,16.3627,16.3627,16.2258,16.2441,322316.0
2015-09-02 13:40:00,17.81,17.87,17.81,17.86,251660.0,16.2532,16.308,16.2532,16.2988,251660.0
2015-09-02 13:50:00,17.84,17.84,17.75,17.82,27600.0,16.2806,16.2806,16.1984,16.2623,27600.0
2015-09-02 14:00:00,17.81,17.89,17.73,17.83,226340.0,16.2532,16.3262,16.1802,16.2715,226340.0
2015-09-02 14:10:00,17.85,17.97,17.85,17.91,198296.0,16.2897,16.3992,16.2897,16.3445,198296.0
2015-09-02 14:20:00,17.91,17.95,17.87,17.89,226328.0,16.3445,16.381,16.308,16.3262,226328.0
2015-09-02 14:30:00,17.89,17.9,17.77,17.79,173852.0,16.3262,16.3353,16.2167,16.235,173852.0
2015-09-02 14:40:00,17.78,17.8,17.67,17.71,249220.0,16.2258,16.2441,16.1254,16.1619,249220.0
2015-09-02 14:50:00,17.72,17.84,17.72,17.83,67800.0,16.1711,16.2806,16.1711,16.2715,67800.0
2015-09-02 15:00:00,17.83,17.92,17.81,17.82,199124.0,16.2715,16.3536,16.2532,16.2623,199124.0
2015-09-02 15:10:00,17.82,17.86,17.68,17.77,134140.0,16.2623,16.2988,16.1346,16.2167,134140.0
2015-09-02 15:20:00,17.77,17.86,17.72,17.85,124524.0,16.2167,16.2988,16.1711,16.2897,124524.0
2015-09-02 15:30:00,17.86,17.96,17.83,17.92,141992.0,16.2988,16.3901,16.2715,16.3536,141992.0
2015-09-02 15:40:00,17.92,18.0,17.9,17.93,265840.0,16.3536,16.4266,16.3353,16.3627,265840.0
2015-09-02 15:50:00,17.94,18.22,17.93,18.22,796592.0,16.3718,16.6274,16.3627,16.6274,796592.0
2015-09-03 09:30:00,18.46,18.56,18.35,18.55,805484.0,16.8464,16.9376,16.746,16.9285,805484.0
2015-09-03 09:40:00,18.57,18.67,18.54,18.61,377364.0,16.9468,17.038,16.9194,16.9833,377364.0
2015-09-03 09:50:00,18.65,18.68,18.55,18.56,249872.0,17.0198,17.0472,16.9285,16.9376,249872.0
2015-09-03 10:00:00,18.58,18.65,18.49,18.65,259036.0,16.9559,17.0198,16.8738,17.0198,259036.0
2015-09-03 10:10:00,18.65,18.74,18.58,18.74,187576.0,17.0198,17.1019,16.9559,17.1019,187576.0
2015-09-03 10:20:00,18.75,18.82,18.73,18.79,346936.0,17.111,17.1749,17.0928,17.1475,346936.0
2015-09-03 10:30:00,18.79,18.8,18.69,18.73,298696.0,17.1475,17.1567,17.0563,17.0928,298696.0
2015-09-03 10:40:00,18.75,18.79,18.73,18.79,66908.0,17.111,17.1475,17.0928,17.1475,66908.0
2015-09-03 10:50:00,18.78,18.91,18.78,18.91,392656.0,17.1384,17.2571,17.1384,17.2571,392656.0
2015-09-03 11:00:00,18.92,18.95,18.83,18.88,137600.0,17.2662,17.2936,17.184,17.2297,137600.0
2015-09-03 11:10:00,18.89,18.9,18.78,18.81,76896.0,17.2388,17.2479,17.1384,17.1658,76896.0
2015-09-03 11:20:00,18.81,18.81,18.73,18.74,113296.0,17.1658,17.1658,17.0928,17.1019,113296.0
2015-09-03 11:30:00,18.75,18.75,18.66,18.67,104836.0,17.111,17.111,17.0289,17.038,104836.0
2015-09-03 11:40:00,18.71,18.75,18.66,18.67,133884.0,17.0745,17.111,17.0289,17.038,133884.0
2015-09-03 11:50:00,18.68,18.69,18.61,18.68,134988.0,17.0472,17.0563,16.9833,17.0472,134988.0
2015-09-03 12:00:00,18.7,18.71,18.66,18.7,103520.0,17.0654,17.0745,17.0289,17.0654,103520.0
2015-09-03 12:10:00,18.7,18.7,18.61,18.67,60400.0,17.0654,17.0654,16.9833,17.038,60400.0
2015-09-03 12:20:00,18.68,18.7,18.64,18.66,44240.0,17.0472,17.0654,17.0107,17.0289,44240.0
2015-09-03 12:30:00,18.65,18.65,18.51,18.52,159104.0,17.0198,17.0198,16.892,16.9011,159104.0
2015-09-03 12:40:00,18.52,18.57,18.46,18.55,228140.0,16.9011,16.9468,16.8464,16.9285,228140.0
2015-09-03 12:50:00,18.57,18.57,18.5,18.51,103300.0,16.9468,16.9468,16.8829,16.892,103300.0
2015-09-03 13:00:00,18.48,18.5,18.29,18.3,205800.0,16.8646,16.8829,16.6912,16.7004,205800.0
2015-09-03 13:10:00,18.31,18.41,18.25,18.41,159680.0,16.7095,16.8008,16.6547,16.8008,159680.0
2015-09-03 13:20:00,18.43,18.52,18.37,18.47,102328.0,16.819,16.9011,16.7643,16.8555,102328.0
2015-09-03 13:30:00,18.46,18.46,18.37,18.39,97880.0,16.8464,16.8464,16.7643,16.7825,97880.0
2015-09-03 13:40:00,18.37,18.42,18.31,18.41,90688.0,16.7643,16.8099,16.7095,16.8008,90688.0
2015-09-03 13:50:00,18.41,18.41,18.23,18.23,124428.0,16.8008,16.8008,16.6365,16.6365,124428.0
2015-09-03 14:00:00,18.24,18.31,18.17,18.17,138452.0,16.6456,16.7095,16.5817,16.5817,138452.0
2015-09-03 14:10:00,18.18,18.29,18.17,18.28,93348.0,16.5909,16.6912,16.5817,16.6821,93348.0
2015-09-03 14:20:00,18.28,18.35,18.21,18.35,132148.0,16.6821,16.746,16.6182,16.746,132148.0
2015-09-03 14:30:00,18.35,18.44,18.31,18.44,123168.0,16.746,16.8281,16.7095,16.8281,123168.0
2015-09-03 14:40:00,18.44,18.5,18.39,18.44,162140.0,16.8281,16.8829,16.7825,16.8281,162140.0
2015-09-03 14:50:00,18.43,18.45,18.31,18.38,264296.0,16.819,16.8373,16.7095,16.7734,264296.0
2015-09-03 15:00:00,18.38,18.44,18.26,18.28,245724.0,16.7734,16.8281,16.6639,16.6821,245724.0
2015-09-03 15:10:00,18.29,18.4,18.29,18.32,118820.0,16.6912,16.7916,16.6912,16.7186,118820.0
2015-09-03 15:20:00,18.36,18.4,18.24,18.27,217760.0,16.7551,16.7916,16.6456,16.673,217760.0
2015-09-03 15:30:00,18.27,18.27,18.09,18.16,316212.0,16.673,16.673,16.5087,16.5726,316212.0
2015-09-03 15:40:00,18.11,18.37,18.1,18.28,374640.0,16.527,16.7643,16.5179,16.6821,374640.0
2015-09-03 15:50:00,18.27,18.42,18.24,18.24,709964.0,16.673,16.8099,16.6456,16.6456,709964.0
2015-09-04 09:30:00,17.5,17.71,17.48,17.64,747124.0,15.9703,16.1619,15.952,16.0981,747124.0
2015-09-04 09:40:00,17.64,17.75,17.55,17.57,585860.0,16.0981,16.1984,16.0159,16.0342,585860.0
2015-09-04 09:50:00,17.54,17.54,17.38,17.49,571692.0,16.0068,16.0068,15.8608,15.9612,571692.0
2015-09-04 10:00:00,17.49,17.56,17.43,17.55,196224.0,15.9612,16.0251,15.9064,16.0159,196224.0
2015-09-04 10:10:00,17.54,17.63,17.5,17.54,102120.0,16.0068,16.0889,15.9703,16.0068,102120.0
2015-09-04 10:20:00,17.54,17.69,17.53,17.67,114392.0,16.0068,16.1437,15.9977,16.1254,114392.0
2015-09-04 10:30:00,17.68,17.76,17.63,17.71,198312.0,16.1346,16.2076,16.0889,16.1619,198312.0
2015-09-04 10:40:00,17.71,17.73,17.55,17.56,202788.0,16.1619,16.1802,16.0159,16.0251,202788.0
2015-09-04 10:50:00,17.55,17.59,17.49,17.54,134584.0,16.0159,16.0524,15.9612,16.0068,134584.0
2015-09-04 11:00:00,17.55,17.63,17.49,17.5,94396.0,16.0159,16.0889,15.9612,15.9703,94396.0
2015-09-04 11:10:00,17.49,17.57,17.46,17.54,159720.0,15.9612,16.0342,15.9338,16.0068,159720.0
2015-09-04 11:20:00,17.54,17.58,17.5,17.53,79400.0,16.0068,16.0433,15.9703,15.9977,79400.0
2015-09-04 11:30:00,17.54,17.54,17.43,17.48,73660.0,16.0068,16.0068,15.9064,15.952,73660.0
2015-09-04 11:40:00,17.47,17.59,17.46,17.58,78884.0,15.9429,16.0524,15.9338,16.0433,78884.0
2015-09-04 11:50:00,17.59,17.6,17.49,17.51,99800.0,16.0524,16.0616,15.9612,15.9794,99800.0
2015-09-04 12:00:00,17.52,17.52,17.45,17.51,92608.0,15.9886,15.9886,15.9247,15.9794,92608.0
2015-09-04 12:10:00,17.51,17.52,17.43,17.46,133412.0,15.9794,15.9886,15.9064,15.9338,133412.0
2015-09-04 12:20:00,17.44,17.45,17.33,17.36,163888.0,15.9155,15.9247,15.8152,15.8425,163888.0
2015-09-04 12:30:00,17.35,17.43,17.32,17.4,81552.0,15.8334,15.9064,15.806,15.879,81552.0
2015-09-04 12:40:00,17.39,17.41,17.31,17.39,104360.0,15.8699,15.8882,15.7969,15.8699,104360.0
2015-09-04 12:50:00,17.38,17.42,17.33,17.33,47552.0,15.8608,15.8973,15.8152,15.8152,47552.0
2015-09-04 13:00:00,17.34,17.34,17.27,17.33,105524.0,15.8243,15.8243,15.7604,15.8152,105524.0
2015-09-04 13:10:00,17.31,17.34,17.27,17.3,89664.0,15.7969,15.8243,15.7604,15.7878,89664.0
2015-09-04 13:20:00,17.29,17.29,17.21,17.29,304640.0,15.7787,15.7787,15.7056,15.7787,304640.0
2015-09-04 13:30:00,17.28,17.37,17.26,17.35,101932.0,15.7695,15.8517,15.7513,15.8334,101932.0
2015-09-04 13:40:00,17.32,17.34,17.29,17.31,125348.0,15.806,15.8243,15.7787,15.7969,125348.0
2015-09-04 13:50:00,17.32,17.38,17.28,17.29,150208.0,15.806,15.8608,15.7695,15.7787,150208.0
2015-09-04 14:00:00,17.3,17.31,17.22,17.23,109016.0,15.7878,15.7969,15.7148,15.7239,109016.0
2015-09-04 14:10:00,17.22,17.29,17.22,17.23,53468.0,15.7148,15.7787,15.7148,15.7239,53468.0
2015-09-04 14:20:00,17.25,17.25,17.14,17.21,177980.0,15.7422,15.7422,15.6418,15.7056,177980.0
2015-09-04 14:30:00,17.21,17.22,17.15,17.18,80604.0,15.7056,15.7148,15.6509,15.6783,80604.0
2015-09-04 14:40:00,17.2,17.35,17.2,17.33,145620.0,15.6965,15.8334,15.6965,15.8152,145620.0
2015-09-04 14:50:00,17.33,17.37,17.28,17.37,53420.0,15.8152,15.8517,15.7695,15.8517,53420.0
2015-09-04 15:00:00,17.39,17.45,17.34,17.38,190272.0,15.8699,15.9247,15.8243,15.8608,190272.0
2015-09-04 15:10:00,17.39,17.4,17.3,17.36,155856.0,15.8699,15.879,15.7878,15.8425,155856.0
2015-09-04 15:20:00,17.37,17.43,17.31,17.42,124356.0,15.8517,15.9064,15.7969,15.8973,124356.0
2015-09-04 15:30:00,17.43,17.58,17.38,17.51,507972.0,15.9064,16.0433,15.8608,15.9794,507972.0
2015-09-04 15:40:00,17.49,17.73,17.49,17.7,611152.0,15.9612,16.1802,15.9612,16.1528,611152.0
2015-09-04 15:50:00,17.71,17.71,17.42,17.43,491884.0,16.1619,16.1619,15.8973,15.9064,491884.0
2015-09-08 09:30:00,18.32,18.41,18.29,18.34,1000080.0,16.7186,16.8008,16.6912,16.7369,1000080.0
2015-09-08 09:40:00,18.33,18.48,18.32,18.48,188640.0,16.7277,16.8646,16.7186,16.8646,188640.0
2015-09-08 09:50:00,18.49,18.52,18.31,18.32,342992.0,16.8738,16.9011,16.7095,16.7186,342992.0
2015-09-08 10:00:00,18.33,18.34,18.22,18.23,249016.0,16.7277,16.7369,16.6274,16.6365,249016.0
2015-09-08 10:10:00,18.23,18.28,18.22,18.25,130584.0,16.6365,16.6821,16.6274,16.6547,130584.0
2015-09-08 10:20:00,18.23,18.31,18.18,18.29,115520.0,16.6365,16.7095,16.5909,16.6912,115520.0
2015-09-08 10:30:00,18.3,18.33,18.21,18.22,114048.0,16.7004,16.7277,16.6182,16.6274,114048.0
2015-09-08 10:40:00,18.19,18.19,18.12,18.18,277408.0,16.6,16.6,16.5361,16.5909,277408.0
2015-09-08 10:50:00,18.17,18.26,18.14,18.26,311680.0,16.5817,16.6639,16.5544,16.6639,311680.0
2015-09-08 11:00:00,18.25,18.25,18.16,18.18,62756.0,16.6547,16.6547,16.5726,16.5909,62756.0
2015-09-08 11:10:00,18.19,18.26,18.19,18.25,66860.0,16.6,16.6639,16.6,16.6547,66860.0
2015-09-08 11:20:00,18.23,18.31,18.22,18.27,125092.0,16.6365,16.7095,16.6274,16.673,125092.0
2015-09-08 11:30:00,18.26,18.27,18.23,18.23,94700.0,16.6639,16.673,16.6365,16.6365,94700.0
2015-09-08 11:40:00,18.23,18.26,18.22,18.22,50060.0,16.6365,16.6639,16.6274,16.6274,50060.0
2015-09-08 11:50:00,18.22,18.22,18.16,18.18,57616.0,16.6274,16.6274,16.5726,16.5909,57616.0
2015-09-08 12:00:00,18.17,18.25,18.16,18.25,65156.0,16.5817,16.6547,16.5726,16.6547,65156.0
2015-09-08 12:10:00,18.26,18.36,18.25,18.33,106056.0,16.6639,16.7551,16.6547,16.7277,106056.0
2015-09-08 12:20:00,18.35,18.41,18.35,18.41,123144.0,16.746,16.8008,16.746,16.8008,123144.0
2015-09-08 12:30:00,18.42,18.43,18.36,18.36,83124.0,16.8099,16.819,16.7551,16.7551,83124.0
2015-09-08 12:40:00,18.35,18.38,18.33,18.35,147200.0,16.746,16.7734,16.7277,16.746,147200.0
2015-09-08 12:50:00,18.36,18.36,18.29,18.3,43452.0,16.7551,16.7551,16.6912,16.7004,43452.0
2015-09-08 13:00:00,18.29,18.31,18.22,18.25,108896.0,16.6912,16.7095,16.6274,16.6547,108896.0
2015-09-08 13:10:00,18.24,18.29,18.23,18.24,95596.0,16.6456,16.6912,16.6365,16.6456,95596.0
2015-09-08 13:20:00,18.23,18.26,18.21,18.25,97936.0,16.6365,16.6639,16.6182,16.6547,97936.0
2015-09-08 13:30:00,18.25,18.33,18.21,18.33,76508.0,16.6547,16.7277,16.6182,16.7277,76508.0
2015-09-08 13:40:00,18.35,18.38,18.34,18.38,56960.0,16.746,16.7734,16.7369,16.7734,56960.0
2015-09-08 13:50:00,18.38,18.43,18.36,18.43,81976.0,16.7734,16.819,16.7551,16.819,81976.0
2015-09-08 14:00:00,18.43,18.45,18.42,18.44,88932.0,16.819,16.8373,16.8099,16.8281,88932.0
2015-09-08 14:10:00,18.44,18.49,18.4,18.46,169548.0,16.8281,16.8738,16.7916,16.8464,169548.0
2015-09-08 14:20:00,18.47,18.53,18.46,18.51,306084.0,16.8555,16.9103,16.8464,16.892,306084.0
2015-09-08 14:30:00,18.51,18.63,18.51,18.6,155392.0,16.892,17.0015,16.892,16.9741,155392.0
2015-09-08 14:40:00,18.6,18.65,18.6,18.61,166648.0,16.9741,17.0198,16.9741,16.9833,166648.0
2015-09-08 14:50:00,18.6,18.64,18.56,18.58,136116.0,16.9741,17.0107,16.9376,16.9559,136116.0
2015-09-08 15:00:00,18.59,18.64,18.58,18.6,108012.0,16.965,17.0107,16.9559,16.9741,108012.0
2015-09-08 15:10:00,18.61,18.61,18.56,18.6,39304.0,16.9833,16.9833,16.9376,16.9741,39304.0
2015-09-08 15:20:00,18.55,18.64,18.53,18.63,67868.0,16.9285,17.0107,16.9103,17.0015,67868.0
2015-09-08 15:30:00,18.63,18.72,18.6,18.7,221464.0,17.0015,17.0837,16.9741,17.0654,221464.0
2015-09-08 15:40:00,18.7,18.72,18.66,18.71,202660.0,17.0654,17.0837,17.0289,17.0745,202660.0
2015-09-08 15:50:00,18.72,18.77,18.67,18.74,539208.0,17.0837,17.1293,17.038,17.1019,539208.0
2015-09-09 09:30:00,19.28,19.3,19.21,19.22,722912.0,17.5947,17.613,17.5308,17.54,722912.0
2015-09-09 09:40:00,19.2,19.22,19.07,19.08,386496.0,17.5217,17.54,17.4031,17.4122,386496.0
2015-09-09 09:50:00,19.09,19.14,19.08,19.1,230588.0,17.4213,17.4669,17.4122,17.4304,230588.0
2015-09-09 10:00:00,19.11,19.15,18.99,19.0,187064.0,17.4396,17.4761,17.3301,17.3392,187064.0
2015-09-09 10:10:00,18.99,19.01,18.91,18.92,274040.0,17.3301,17.3483,17.2571,17.2662,274040.0
2015-09-09 10:20:00,18.92,19.01,18.89,18.97,219244.0,17.2662,17.3483,17.2388,17.3118,219244.0
2015-09-09 10:30:00,19.0,19.0,18.79,18.85,214896.0,17.3392,17.3392,17.1475,17.2023,214896.0
2015-09-09 10:40:00,18.82,18.87,18.78,18.86,109668.0,17.1749,17.2205,17.1384,17.2114,109668.0
2015-09-09 10:50:00,18.84,18.84,18.74,18.79,258912.0,17.1932,17.1932,17.1019,17.1475,258912.0
2015-09-09 11:00:00,18.8,18.86,18.77,18.85,179484.0,17.1567,17.2114,17.1293,17.2023,179484.0
2015-09-09 11:10:00,18.88,18.92,18.86,18.86,97284.0,17.2297,17.2662,17.2114,17.2114,97284.0
2015-09-09 11:20:00,18.86,18.86,18.75,18.77,112884.0,17.2114,17.2114,17.111,17.1293,112884.0
2015-09-09 11:30:00,18.79,18.86,18.78,18.78,72020.0,17.1475,17.2114,17.1384,17.1384,72020.0
2015-09-09 11:40:00,18.77,18.77,18.69,18.75,149556.0,17.1293,17.1293,17.0563,17.111,149556.0
2015-09-09 11:50:00,18.73,18.79,18.7,18.78,80120.0,17.0928,17.1475,17.0654,17.1384,80120.0
2015-09-09 12:00:00,18.79,18.84,18.75,18.83,110552.0,17.1475,17.1932,17.111,17.184,110552.0
2015-09-09 12:10:00,18.82,18.87,18.8,18.86,51000.0,17.1749,17.2205,17.1567,17.2114,51000.0
2015-09-09 12:20:00,18.89,18.91,18.84,18.87,91828.0,17.2388,17.2571,17.1932,17.2205,91828.0
2015-09-09 12:30:00,18.92,18.93,18.84,18.86,68136.0,17.2662,17.2753,17.1932,17.2114,68136.0
2015-09-09 12:40:00,18.86,18.9,18.84,18.85,81584.0,17.2114,17.2479,17.1932,17.2023,81584.0
2015-09-09 12:50:00,18.84,18.84,18.78,18.79,77644.0,17.1932,17.1932,17.1384,17.1475,77644.0
2015-09-09 13:00:00,18.81,18.85,18.77,18.79,52432.0,17.1658,17.2023,17.1293,17.1475,52432.0
2015-09-09 13:10:00,18.81,18.88,18.81,18.87,38764.0,17.1658,17.2297,17.1658,17.2205,38764.0
2015-09-09 13:20:00,18.88,18.89,18.69,18.72,125296.0,17.2297,17.2388,17.0563,17.0837,125296.0
2015-09-09 13:30:00,18.7,18.7,18.6,18.6,224088.0,17.0654,17.0654,16.9741,16.9741,224088.0
2015-09-09 13:40:00,18.59,18.62,18.55,18.57,157176.0,16.965,16.9924,16.9285,16.9468,157176.0
2015-09-09 13:50:00,18.56,18.56,18.43,18.43,336056.0,16.9376,16.9376,16.819,16.819,336056.0
2015-09-09 14:00:00,18.44,18.49,18.38,18.46,164496.0,16.8281,16.8738,16.7734,16.8464,164496.0
2015-09-09 14:10:00,18.48,18.53,18.48,18.52,175104.0,16.8646,16.9103,16.8646,16.9011,175104.0
2015-09-09 14:20:00,18.5,18.5,18.34,18.42,251252.0,16.8829,16.8829,16.7369,16.8099,251252.0
2015-09-09 14:30:00,18.41,18.44,18.35,18.39,163884.0,16.8008,16.8281,16.746,16.7825,163884.0
2015-09-09 14:40:00,18.38,18.39,18.25,18.32,453792.0,16.7734,16.7825,16.6547,16.7186,453792.0
2015-09-09 14:50:00,18.31,18.42,18.31,18.36,152436.0,16.7095,16.8099,16.7095,16.7551,152436.0
2015-09-09 15:00:00,18.36,18.49,18.28,18.46,235828.0,16.7551,16.8738,16.6821,16.8464,235828.0
2015-09-09 15:10:00,18.45,18.5,18.32,18.45,456748.0,16.8373,16.8829,16.7186,16.8373,456748.0
2015-09-09 15:20:00,18.44,18.48,18.25,18.3,394676.0,16.8281,16.8646,16.6547,16.7004,394676.0
2015-09-09 15:30:00,18.29,18.29,18.1,18.11,391144.0,16.6912,16.6912,16.5179,16.527,391144.0
2015-09-09 15:40:00,18.1,18.1,17.91,17.96,520644.0,16.5179,16.5179,16.3445,16.3901,520644.0
2015-09-09 15:50:00,17.95,18.02,17.85,17.97,608128.0,16.381,16.4448,16.2897,16.3992,608128.0
2015-09-10 09:30:00,17.89,18.06,17.88,18.04,560616.0,16.3262,16.4814,16.3171,16.4631,560616.0
2015-09-10 09:40:00,18.04,18.14,18.02,18.08,232100.0,16.4631,16.5544,16.4448,16.4996,232100.0
2015-09-10 09:50:00,18.08,18.12,17.89,17.9,177804.0,16.4996,16.5361,16.3262,16.3353,177804.0
2015-09-10 10:00:00,17.92,17.99,17.86,17.92,212540.0,16.3536,16.4175,16.2988,16.3536,212540.0
2015-09-10 10:10:00,17.93,17.97,17.83,17.96,199200.0,16.3627,16.3992,16.2715,16.3901,199200.0
2015-09-10 10:20:00,17.96,18.01,17.9,17.97,216716.0,16.3901,16.4357,16.3353,16.3992,216716.0
2015-09-10 10:30:00,17.99,18.23,17.99,18.21,457616.0,16.4175,16.6365,16.4175,16.6182,457616.0
2015-09-10 10:40:00,18.22,18.33,18.21,18.32,247800.0,16.6274,16.7277,16.6182,16.7186,247800.0
2015-09-10 10:50:00,18.35,18.4,18.25,18.29,345684.0,16.746,16.7916,16.6547,16.6912,345684.0
2015-09-10 11:00:00,18.28,18.29,18.17,18.17,160428.0,16.6821,16.6912,16.5817,16.5817,160428.0
2015-09-10 11:10:00,18.18,18.19,18.03,18.04,226088.0,16.5909,16.6,16.454,16.4631,226088.0
2015-09-10 11:20:00,18.04,18.1,18.0,18.09,247456.0,16.4631,16.5179,16.4266,16.5087,247456.0
2015-09-10 11:30:00,18.11,18.25,18.09,18.24,199680.0,16.527,16.6547,16.5087,16.6456,199680.0
2015-09-10 11:40:00,18.25,18.29,18.18,18.19,107372.0,16.6547,16.6912,16.5909,16.6,107372.0
2015-09-10 11:50:00,18.19,18.28,18.16,18.24,122232.0,16.6,16.6821,16.5726,16.6456,122232.0
2015-09-10 12:00:00,18.25,18.36,18.2,18.36,96728.0,16.6547,16.7551,16.6091,16.7551,96728.0
2015-09-10 12:10:00,18.37,18.37,18.21,18.22,114120.0,16.7643,16.7643,16.6182,16.6274,114120.0
2015-09-10 12:20:00,18.22,18.27,18.16,18.21,98620.0,16.6274,16.673,16.5726,16.6182,98620.0
2015-09-10 12:30:00,18.2,18.3,18.16,18.28,84112.0,16.6091,16.7004,16.5726,16.6821,84112.0
2015-09-10 12:40:00,18.26,18.34,18.24,18.33,41600.0,16.6639,16.7369,16.6456,16.7277,41600.0
2015-09-10 12:50:00,18.32,18.32,18.23,18.28,64068.0,16.7186,16.7186,16.6365,16.6821,64068.0
2015-09-10 13:00:00,18.26,18.29,18.21,18.26,54624.0,16.6639,16.6912,16.6182,16.6639,54624.0
2015-09-10 13:10:00,18.26,18.31,18.24,18.26,18400.0,16.6639,16.7095,16.6456,16.6639,18400.0
2015-09-10 13:20:00,18.27,18.49,18.25,18.48,284816.0,16.673,16.8738,16.6547,16.8646,284816.0
2015-09-10 13:30:00,18.49,18.64,18.45,18.59,404068.0,16.8738,17.0107,16.8373,16.965,404068.0
2015-09-10 13:40:00,18.59,18.6,18.47,18.54,155132.0,16.965,16.9741,16.8555,16.9194,155132.0
2015-09-10 13:50:00,18.54,18.57,18.47,18.53,62292.0,16.9194,16.9468,16.8555,16.9103,62292.0
2015-09-10 14:00:00,18.54,18.57,18.48,18.49,178976.0,16.9194,16.9468,16.8646,16.8738,178976.0
2015-09-10 14:10:00,18.49,18.53,18.41,18.43,120076.0,16.8738,16.9103,16.8008,16.819,120076.0
2015-09-10 14:20:00,18.43,18.47,18.4,18.44,121820.0,16.819,16.8555,16.7916,16.8281,121820.0
2015-09-10 14:30:00,18.45,18.5,18.42,18.44,107260.0,16.8373,16.8829,16.8099,16.8281,107260.0
2015-09-10 14:40:00,18.44,18.5,18.4,18.4,83000.0,16.8281,16.8829,16.7916,16.7916,83000.0
2015-09-10 14:50:00,18.4,18.43,18.29,18.29,133760.0,16.7916,16.819,16.6912,16.6912,133760.0
2015-09-10 15:00:00,18.28,18.29,18.2,18.26,106240.0,16.6821,16.6912,16.6091,16.6639,106240.0
2015-09-10 15:10:00,18.27,18.36,18.24,18.25,134168.0,16.673,16.7551,16.6456,16.6547,134168.0
2015-09-10 15:20:00,18.25,18.3,18.14,18.19,394244.0,16.6547,16.7004,16.5544,16.6,394244.0
2015-09-10 15:30:00,18.17,18.18,18.09,18.15,270612.0,16.5817,16.5909,16.5087,16.5635,270612.0
2015-09-10 15:40:00,18.14,18.17,18.04,18.16,258744.0,16.5544,16.5817,16.4631,16.5726,258744.0
2015-09-10 15:50:00,18.16,18.28,18.11,18.27,329600.0,16.5726,16.6821,16.527,16.673,329600.0
2015-09-11 09:30:00,18.12,18.15,17.98,18.15,403976.0,16.5361,16.5635,16.4083,16.5635,403976.0
2015-09-11 09:40:00,18.1,18.17,18.03,18.03,205340.0,16.5179,16.5817,16.454,16.454,205340.0
2015-09-11 09:50:00,18.04,18.07,17.95,17.95,281420.0,16.4631,16.4905,16.381,16.381,281420.0
2015-09-11 10:00:00,17.93,17.99,17.89,17.98,257048.0,16.3627,16.4175,16.3262,16.4083,257048.0
2015-09-11 10:10:00,17.98,18.06,17.95,18.05,118104.0,16.4083,16.4814,16.381,16.4722,118104.0
2015-09-11 10:20:00,18.06,18.09,18.01,18.01,116096.0,16.4814,16.5087,16.4357,16.4357,116096.0
2015-09-11 10:30:00,18.0,18.04,17.97,18.03,148308.0,16.4266,16.4631,16.3992,16.454,148308.0
2015-09-11 10:40:00,18.05,18.09,18.01,18.05,153832.0,16.4722,16.5087,16.4357,16.4722,153832.0
2015-09-11 10:50:00,18.03,18.03,17.93,17.98,155956.0,16.454,16.454,16.3627,16.4083,155956.0
2015-09-11 11:00:00,17.95,18.05,17.95,18.02,139400.0,16.381,16.4722,16.381,16.4448,139400.0
2015-09-11 11:10:00,18.03,18.03,17.95,18.01,164628.0,16.454,16.454,16.381,16.4357,164628.0
2015-09-11 11:20:00,18.02,18.09,17.98,18.09,131808.0,16.4448,16.5087,16.4083,16.5087,131808.0
2015-09-11 11:30:00,18.11,18.15,18.02,18.15,130340.0,16.527,16.5635,16.4448,16.5635,130340.0
2015-09-11 11:40:00,18.15,18.16,18.07,18.13,177816.0,16.5635,16.5726,16.4905,16.5452,177816.0
2015-09-11 11:50:00,18.16,18.25,18.16,18.22,172460.0,16.5726,16.6547,16.5726,16.6274,172460.0
2015-09-11 12:00:00,18.21,18.34,18.2,18.29,209080.0,16.6182,16.7369,16.6091,16.6912,209080.0
2015-09-11 12:10:00,18.31,18.38,18.3,18.31,154320.0,16.7095,16.7734,16.7004,16.7095,154320.0
2015-09-11 12:20:00,18.29,18.32,18.27,18.3,78448.0,16.6912,16.7186,16.673,16.7004,78448.0
2015-09-11 12:30:00,18.34,18.34,18.25,18.25,76120.0,16.7369,16.7369,16.6547,16.6547,76120.0
2015-09-11 12:40:00,18.26,18.36,18.25,18.36,48024.0,16.6639,16.7551,16.6547,16.7551,48024.0
2015-09-11 12:50:00,18.36,18.39,18.32,18.35,118752.0,16.7551,16.7825,16.7186,16.746,118752.0
2015-09-11 13:00:00,18.35,18.35,18.28,18.29,92828.0,16.746,16.746,16.6821,16.6912,92828.0
2015-09-11 13:10:00,18.29,18.31,18.25,18.25,62600.0,16.6912,16.7095,16.6547,16.6547,62600.0
2015-09-11 13:20:00,18.24,18.25,18.17,18.18,113248.0,16.6456,16.6547,16.5817,16.5909,113248.0
2015-09-11 13:30:00,18.16,18.2,18.11,18.16,223980.0,16.5726,16.6091,16.527,16.5726,223980.0
2015-09-11 13:40:00,18.17,18.21,18.15,18.18,68800.0,16.5817,16.6182,16.5635,16.5909,68800.0
2015-09-11 13:50:00,18.18,18.22,18.17,18.2,62456.0,16.5909,16.6274,16.5817,16.6091,62456.0
2015-09-11 14:00:00,18.2,18.2,18.13,18.17,69608.0,16.6091,16.6091,16.5452,16.5817,69608.0
2015-09-11 14:10:00,18.2,18.22,18.17,18.21,38880.0,16.6091,16.6274,16.5817,16.6182,38880.0
2015-09-11 14:20:00,18.22,18.29,18.22,18.25,124800.0,16.6274,16.6912,16.6274,16.6547,124800.0
2015-09-11 14:30:00,18.26,18.38,18.26,18.36,125012.0,16.6639,16.7734,16.6639,16.7551,125012.0
2015-09-11 14:40:00,18.34,18.35,18.31,18.33,132644.0,16.7369,16.746,16.7095,16.7277,132644.0
2015-09-11 14:50:00,18.33,18.34,18.28,18.29,174180.0,16.7277,16.7369,16.6821,16.6912,174180.0
2015-09-11 15:00:00,18.33,18.42,18.32,18.38,123552.0,16.7277,16.8099,16.7186,16.7734,123552.0
2015-09-11 15:10:00,18.37,18.45,18.36,18.39,129584.0,16.7643,16.8373,16.7551,16.7825,129584.0
2015-09-11 15:20:00,18.38,18.39,18.33,18.37,92572.0,16.7734,16.7825,16.7277,16.7643,92572.0
2015-09-11 15:30:00,18.35,18.4,18.32,18.4,62072.0,16.746,16.7916,16.7186,16.7916,62072.0
2015-09-11 15:40:00,18.4,18.4,18.34,18.34,98600.0,16.7916,16.7916,16.7369,16.7369,98600.0
2015-09-11 15:50:00,18.35,18.52,18.35,18.52,411892.0,16.746,16.9011,16.746,16.9011,411892.0
2015-09-14 09:30:00,18.56,18.57,18.31,18.36,333592.0,16.9376,16.9468,16.7095,16.7551,333592.0
2015-09-14 09:40:00,18.35,18.39,18.21,18.23,254420.0,16.746,16.7825,16.6182,16.6365,254420.0
2015-09-14 09:50:00,18.22,18.28,18.18,18.26,142704.0,16.6274,16.6821,16.5909,16.6639,142704.0
2015-09-14 10:00:00,18.25,18.35,18.24,18.34,141304.0,16.6547,16.746,16.6456,16.7369,141304.0
2015-09-14 10:10:00,18.33,18.41,18.31,18.37,113372.0,16.7277,16.8008,16.7095,16.7643,113372.0
2015-09-14 10:20:00,18.36,18.38,18.3,18.3,50308.0,16.7551,16.7734,16.7004,16.7004,50308.0
2015-09-14 10:30:00,18.3,18.43,18.3,18.41,174972.0,16.7004,16.819,16.7004,16.8008,174972.0
2015-09-14 10:40:00,18.41,18.45,18.38,18.45,103700.0,16.8008,16.8373,16.7734,16.8373,103700.0
2015-09-14 10:50:00,18.43,18.43,18.32,18.36,125200.0,16.819,16.819,16.7186,16.7551,125200.0
2015-09-14 11:00:00,18.36,18.42,18.36,18.36,59800.0,16.7551,16.8099,16.7551,16.7551,59800.0
2015-09-14 11:10:00,18.35,18.35,18.29,18.31,115880.0,16.746,16.746,16.6912,16.7095,115880.0
2015-09-14 11:20:00,18.33,18.34,18.25,18.27,86864.0,16.7277,16.7369,16.6547,16.673,86864.0
2015-09-14 11:30:00,18.25,18.27,18.21,18.25,78340.0,16.6547,16.673,16.6182,16.6547,78340.0
2015-09-14 11:40:00,18.23,18.27,18.17,18.21,164076.0,16.6365,16.673,16.5817,16.6182,164076.0
2015-09-14 11:50:00,18.22,18.29,18.2,18.26,73272.0,16.6274,16.6912,16.6091,16.6639,73272.0
2015-09-14 12:00:00,18.25,18.25,18.21,18.23,43536.0,16.6547,16.6547,16.6182,16.6365,43536.0
2015-09-14 12:10:00,18.22,18.22,18.14,18.19,102404.0,16.6274,16.6274,16.5544,16.6,102404.0
2015-09-14 12:20:00,18.2,18.25,18.18,18.23,20112.0,16.6091,16.6547,16.5909,16.6365,20112.0
2015-09-14 12:30:00,18.2,18.28,18.2,18.24,68000.0,16.6091,16.6821,16.6091,16.6456,68000.0
2015-09-14 12:40:00,18.24,18.24,18.18,18.2,57488.0,16.6456,16.6456,16.5909,16.6091,57488.0
2015-09-14 12:50:00,18.19,18.24,18.18,18.21,29300.0,16.6,16.6456,16.5909,16.6182,29300.0
2015-09-14 13:00:00,18.21,18.22,18.15,18.18,26968.0,16.6182,16.6274,16.5635,16.5909,26968.0
2015-09-14 13:10:00,18.18,18.23,18.18,18.22,65240.0,16.5909,16.6365,16.5909,16.6274,65240.0
2015-09-14 13:20:00,18.21,18.22,18.19,18.2,41800.0,16.6182,16.6274,16.6,16.6091,41800.0
2015-09-14 13:30:00,18.2,18.26,18.2,18.26,104396.0,16.6091,16.6639,16.6091,16.6639,104396.0
2015-09-14 13:40:00,18.26,18.35,18.26,18.34,179160.0,16.6639,16.746,16.6639,16.7369,179160.0
2015-09-14 13:50:00,18.35,18.36,18.28,18.35,102800.0,16.746,16.7551,16.6821,16.746,102800.0
2015-09-14 14:00:00,18.35,18.35,18.25,18.27,51140.0,16.746,16.746,16.6547,16.673,51140.0
2015-09-14 14:10:00,18.27,18.28,18.25,18.28,26980.0,16.673,16.6821,16.6547,16.6821,26980.0
2015-09-14 14:20:00,18.29,18.29,18.22,18.23,69848.0,16.6912,16.6912,16.6274,16.6365,69848.0
2015-09-14 14:30:00,18.22,18.24,18.2,18.23,39656.0,16.6274,16.6456,16.6091,16.6365,39656.0
2015-09-14 14:40:00,18.25,18.28,18.25,18.25,23600.0,16.6547,16.6821,16.6547,16.6547,23600.0
2015-09-14 14:50:00,18.22,18.32,18.21,18.29,41248.0,16.6274,16.7186,16.6182,16.6912,41248.0
2015-09-14 15:00:00,18.25,18.26,18.18,18.22,69052.0,16.6547,16.6639,16.5909,16.6274,69052.0
2015-09-14 15:10:00,18.21,18.31,18.21,18.28,62208.0,16.6182,16.7095,16.6182,16.6821,62208.0
2015-09-14 15:20:00,18.27,18.3,18.24,18.25,22432.0,16.673,16.7004,16.6456,16.6547,22432.0
2015-09-14 15:30:00,18.26,18.26,18.19,18.2,42444.0,16.6639,16.6639,16.6,16.6091,42444.0
2015-09-14 15:40:00,18.19,18.25,18.18,18.22,44712.0,16.6,16.6547,16.5909,16.6274,44712.0
2015-09-14 15:50:00,18.23,18.32,18.22,18.3,193368.0,16.6365,16.7186,16.6274,16.7004,193368.0
2015-09-15 09:30:00,18.47,18.52,18.38,18.4,385856.0,16.8555,16.9011,16.7734,16.7916,385856.0
2015-09-15 09:40:00,18.39,18.39,18.32,18.35,191516.0,16.7825,16.7825,16.7186,16.746,191516.0
2015-09-15 09:50:00,18.36,18.47,18.36,18.43,138464.0,16.7551,16.8555,16.7551,16.819,138464.0
2015-09-15 10:00:00,18.46,18.47,18.39,18.4,56436.0,16.8464,16.8555,16.7825,16.7916,56436.0
2015-09-15 10:10:00,18.41,18.48,18.4,18.47,156936.0,16.8008,16.8646,16.7916,16.8555,156936.0
2015-09-15 10:20:00,18.48,18.61,18.48,18.52,245772.0,16.8646,16.9833,16.8646,16.9011,245772.0
2015-09-15 10:30:00,18.54,18.68,18.54,18.62,197748.0,16.9194,17.0472,16.9194,16.9924,197748.0
2015-09-15 10:40:00,18.64,18.81,18.64,18.74,261240.0,17.0107,17.1658,17.0107,17.1019,261240.0
2015-09-15 10:50:00,18.75,18.77,18.7,18.77,157420.0,17.111,17.1293,17.0654,17.1293,157420.0
2015-09-15 11:00:00,18.78,18.78,18.72,18.74,118356.0,17.1384,17.1384,17.0837,17.1019,118356.0
2015-09-15 11:10:00,18.74,18.77,18.71,18.71,42856.0,17.1019,17.1293,17.0745,17.0745,42856.0
2015-09-15 11:20:00,18.72,18.74,18.69,18.73,35588.0,17.0837,17.1019,17.0563,17.0928,35588.0
2015-09-15 11:30:00,18.73,18.75,18.67,18.7,70348.0,17.0928,17.111,17.038,17.0654,70348.0
2015-09-15 11:40:00,18.69,18.76,18.69,18.76,38680.0,17.0563,17.1202,17.0563,17.1202,38680.0
2015-09-15 11:50:00,18.75,18.76,18.72,18.74,26808.0,17.111,17.1202,17.0837,17.1019,26808.0
2015-09-15 12:00:00,18.75,18.77,18.71,18.77,44724.0,17.111,17.1293,17.0745,17.1293,44724.0
2015-09-15 12:10:00,18.77,18.83,18.76,18.8,103064.0,17.1293,17.184,17.1202,17.1567,103064.0
2015-09-15 12:20:00,18.81,18.83,18.78,18.79,33592.0,17.1658,17.184,17.1384,17.1475,33592.0
2015-09-15 12:30:00,18.8,18.82,18.79,18.81,23960.0,17.1567,17.1749,17.1475,17.1658,23960.0
2015-09-15 12:40:00,18.83,18.84,18.78,18.8,48632.0,17.184,17.1932,17.1384,17.1567,48632.0
2015-09-15 12:50:00,18.8,18.81,18.77,18.77,48640.0,17.1567,17.1658,17.1293,17.1293,48640.0
2015-09-15 13:00:00,18.77,18.8,18.76,18.79,121652.0,17.1293,17.1567,17.1202,17.1475,121652.0
2015-09-15 13:10:00,18.78,18.88,18.75,18.86,133240.0,17.1384,17.2297,17.111,17.2114,133240.0
2015-09-15 13:20:00,18.88,18.94,18.86,18.92,91824.0,17.2297,17.2844,17.2114,17.2662,91824.0
2015-09-15 13:30:00,18.93,19.02,18.93,18.96,308676.0,17.2753,17.3574,17.2753,17.3027,308676.0
2015-09-15 13:40:00,18.97,19.01,18.97,18.98,95264.0,17.3118,17.3483,17.3118,17.3209,95264.0
2015-09-15 13:50:00,18.97,18.97,18.91,18.93,133100.0,17.3118,17.3118,17.2571,17.2753,133100.0
2015-09-15 14:00:00,18.93,18.98,18.92,18.98,47216.0,17.2753,17.3209,17.2662,17.3209,47216.0
2015-09-15 14:10:00,18.99,19.05,18.98,19.0,133976.0,17.3301,17.3848,17.3209,17.3392,133976.0
2015-09-15 14:20:00,18.99,18.99,18.93,18.98,115628.0,17.3301,17.3301,17.2753,17.3209,115628.0
2015-09-15 14:30:00,18.99,19.03,18.97,19.02,88352.0,17.3301,17.3666,17.3118,17.3574,88352.0
2015-09-15 14:40:00,19.0,19.09,19.0,19.06,268660.0,17.3392,17.4213,17.3392,17.3939,268660.0
2015-09-15 14:50:00,19.07,19.09,19.02,19.08,111600.0,17.4031,17.4213,17.3574,17.4122,111600.0
2015-09-15 15:00:00,19.09,19.12,19.08,19.11,128080.0,17.4213,17.4487,17.4122,17.4396,128080.0
2015-09-15 15:10:00,19.12,19.14,19.1,19.1,164160.0,17.4487,17.4669,17.4304,17.4304,164160.0
2015-09-15 15:20:00,19.1,19.11,19.07,19.1,194276.0,17.4304,17.4396,17.4031,17.4304,194276.0
2015-09-15 15:30:00,19.11,19.12,19.02,19.02,93092.0,17.4396,17.4487,17.3574,17.3574,93092.0
2015-09-15 15:40:00,19.03,19.1,18.99,19.0,500032.0,17.3666,17.4304,17.3301,17.3392,500032.0
2015-09-15 15:50:00,19.03,19.05,18.99,19.0,353136.0,17.3666,17.3848,17.3301,17.3392,353136.0
2015-09-16 09:30:00,19.07,19.17,19.02,19.15,328812.0,17.4031,17.4943,17.3574,17.4761,328812.0
2015-09-16 09:40:00,19.15,19.16,19.0,19.01,234876.0,17.4761,17.4852,17.3392,17.3483,234876.0
2015-09-16 09:50:00,19.02,19.07,19.0,19.05,261588.0,17.3574,17.4031,17.3392,17.3848,261588.0
2015-09-16 10:00:00,19.06,19.1,18.98,19.1,237708.0,17.3939,17.4304,17.3209,17.4304,237708.0
2015-09-16 10:10:00,19.09,19.16,19.09,19.13,167232.0,17.4213,17.4852,17.4213,17.4578,167232.0
2015-09-16 10:20:00,19.14,19.15,19.09,19.11,107640.0,17.4669,17.4761,17.4213,17.4396,107640.0
2015-09-16 10:30:00,19.11,19.15,19.05,19.09,97572.0,17.4396,17.4761,17.3848,17.4213,97572.0
2015-09-16 10:40:00,19.08,19.08,19.03,19.05,72632.0,17.4122,17.4122,17.3666,17.3848,72632.0
2015-09-16 10:50:00,19.04,19.11,19.02,19.1,118448.0,17.3757,17.4396,17.3574,17.4304,118448.0
2015-09-16 11:00:00,19.1,19.23,19.07,19.23,203284.0,17.4304,17.5491,17.4031,17.5491,203284.0
2015-09-16 11:10:00,19.23,19.29,19.23,19.27,436264.0,17.5491,17.6038,17.5491,17.5856,436264.0
2015-09-16 11:20:00,19.26,19.36,19.26,19.34,316508.0,17.5765,17.6677,17.5765,17.6495,316508.0
2015-09-16 11:30:00,19.35,19.35,19.29,19.3,134952.0,17.6586,17.6586,17.6038,17.613,134952.0
2015-09-16 11:40:00,19.29,19.3,19.28,19.28,36400.0,17.6038,17.613,17.5947,17.5947,36400.0
2015-09-16 11:50:00,19.29,19.35,19.27,19.35,137264.0,17.6038,17.6586,17.5856,17.6586,137264.0
2015-09-16 12:00:00,19.34,19.38,19.3,19.31,132236.0,17.6495,17.686,17.613,17.6221,132236.0
2015-09-16 12:10:00,19.31,19.37,19.31,19.35,43500.0,17.6221,17.6768,17.6221,17.6586,43500.0
2015-09-16 12:20:00,19.36,19.4,19.36,19.39,274840.0,17.6677,17.7042,17.6677,17.6951,274840.0
2015-09-16 12:30:00,19.4,19.45,19.36,19.44,167452.0,17.7042,17.7498,17.6677,17.7407,167452.0
2015-09-16 12:40:00,19.45,19.45,19.39,19.41,253740.0,17.7498,17.7498,17.6951,17.7133,253740.0
2015-09-16 12:50:00,19.41,19.46,19.39,19.45,123868.0,17.7133,17.759,17.6951,17.7498,123868.0
2015-09-16 13:00:00,19.43,19.43,19.36,19.4,304884.0,17.7316,17.7316,17.6677,17.7042,304884.0
2015-09-16 13:10:00,19.4,19.4,19.37,19.37,38108.0,17.7042,17.7042,17.6768,17.6768,38108.0
2015-09-16 13:20:00,19.37,19.37,19.31,19.31,210920.0,17.6768,17.6768,17.6221,17.6221,210920.0
2015-09-16 13:30:00,19.31,19.35,19.3,19.32,185872.0,17.6221,17.6586,17.613,17.6312,185872.0
2015-09-16 13:40:00,19.31,19.35,19.31,19.35,38352.0,17.6221,17.6586,17.6221,17.6586,38352.0
2015-09-16 13:50:00,19.36,19.39,19.36,19.39,188260.0,17.6677,17.6951,17.6677,17.6951,188260.0
2015-09-16 14:00:00,19.35,19.38,19.34,19.36,80596.0,17.6586,17.686,17.6495,17.6677,80596.0
2015-09-16 14:10:00,19.37,19.37,19.26,19.28,327052.0,17.6768,17.6768,17.5765,17.5947,327052.0
2015-09-16 14:20:00,19.29,19.29,19.22,19.26,189232.0,17.6038,17.6038,17.54,17.5765,189232.0
2015-09-16 14:30:00,19.25,19.27,19.23,19.24,82448.0,17.5673,17.5856,17.5491,17.5582,82448.0
2015-09-16 14:40:00,19.23,19.35,19.22,19.35,96660.0,17.5491,17.6586,17.54,17.6586,96660.0
2015-09-16 14:50:00,19.35,19.45,19.32,19.42,244780.0,17.6586,17.7498,17.6312,17.7225,244780.0
2015-09-16 15:00:00,19.42,19.45,19.4,19.41,314264.0,17.7225,17.7498,17.7042,17.7133,314264.0
2015-09-16 15:10:00,19.42,19.48,19.39,19.45,276972.0,17.7225,17.7772,17.6951,17.7498,276972.0
2015-09-16 15:20:00,19.46,19.51,19.43,19.5,556272.0,17.759,17.8046,17.7316,17.7955,556272.0
2015-09-16 15:30:00,19.5,19.54,19.48,19.51,290156.0,17.7955,17.832,17.7772,17.8046,290156.0
2015-09-16 15:40:00,19.53,19.55,19.46,19.49,456624.0,17.8229,17.8411,17.759,17.7864,456624.0
2015-09-16 15:50:00,19.49,19.55,19.47,19.48,383040.0,17.7864,17.8411,17.7681,17.7772,383040.0
2015-09-17 09:30:00,19.45,19.47,19.38,19.4,378944.0,17.7498,17.7681,17.686,17.7042,378944.0
2015-09-17 09:40:00,19.4,19.5,19.38,19.49,254356.0,17.7042,17.7955,17.686,17.7864,254356.0
2015-09-17 09:50:00,19.49,19.52,19.42,19.46,202048.0,17.7864,17.8137,17.7225,17.759,202048.0
2015-09-17 10:00:00,19.46,19.55,19.45,19.49,164344.0,17.759,17.8411,17.7498,17.7864,164344.0
2015-09-17 10:10:00,19.48,19.53,19.45,19.52,129084.0,17.7772,17.8229,17.7498,17.8137,129084.0
2015-09-17 10:20:00,19.52,19.52,19.47,19.48,91720.0,17.8137,17.8137,17.7681,17.7772,91720.0
2015-09-17 10:30:00,19.48,19.48,19.42,19.45,114416.0,17.7772,17.7772,17.7225,17.7498,114416.0
2015-09-17 10:40:00,19.44,19.53,19.44,19.53,90172.0,17.7407,17.8229,17.7407,17.8229,90172.0
2015-09-17 10:50:00,19.53,19.54,19.5,19.52,92764.0,17.8229,17.832,17.7955,17.8137,92764.0
2015-09-17 11:00:00,19.52,19.56,19.5,19.56,78288.0,17.8137,17.8502,17.7955,17.8502,78288.0
2015-09-17 11:10:00,19.56,19.59,19.53,19.55,104740.0,17.8502,17.8776,17.8229,17.8411,104740.0
2015-09-17 11:20:00,19.55,19.58,19.52,19.54,116740.0,17.8411,17.8685,17.8137,17.832,116740.0
2015-09-17 11:30:00,19.55,19.56,19.51,19.54,120112.0,17.8411,17.8502,17.8046,17.832,120112.0
2015-09-17 11:40:00,19.54,19.56,19.53,19.54,94120.0,17.832,17.8502,17.8229,17.832,94120.0
2015-09-17 11:50:00,19.53,19.55,19.51,19.53,52316.0,17.8229,17.8411,17.8046,17.8229,52316.0
2015-09-17 12:00:00,19.54,19.54,19.5,19.52,49000.0,17.832,17.832,17.7955,17.8137,49000.0
2015-09-17 12:10:00,19.53,19.61,19.53,19.56,115432.0,17.8229,17.8959,17.8229,17.8502,115432.0
2015-09-17 12:20:00,19.57,19.6,19.57,19.6,42304.0,17.8594,17.8867,17.8594,17.8867,42304.0
2015-09-17 12:30:00,19.6,19.63,19.55,19.55,63808.0,17.8867,17.9141,17.8411,17.8411,63808.0
2015-09-17 12:40:00,19.54,19.57,19.52,19.57,191008.0,17.832,17.8594,17.8137,17.8594,191008.0
2015-09-17 12:50:00,19.57,19.66,19.57,19.63,141516.0,17.8594,17.9415,17.8594,17.9141,141516.0
2015-09-17 13:00:00,19.61,19.63,19.59,19.61,67800.0,17.8959,17.9141,17.8776,17.8959,67800.0
2015-09-17 13:10:00,19.58,19.7,19.58,19.69,205768.0,17.8685,17.978,17.8685,17.9689,205768.0
2015-09-17 13:20:00,19.69,19.76,19.67,19.69,271048.0,17.9689,18.0328,17.9506,17.9689,271048.0
2015-09-17 13:30:00,19.7,19.74,19.66,19.66,212200.0,17.978,18.0145,17.9415,17.9415,212200.0
2015-09-17 13:40:00,19.66,19.69,19.64,19.66,154896.0,17.9415,17.9689,17.9232,17.9415,154896.0
2015-09-17 13:50:00,19.66,19.71,19.64,19.71,175184.0,17.9415,17.9871,17.9232,17.9871,175184.0
2015-09-17 14:00:00,19.7,19.93,19.22,19.52,2401244.0,17.978,18.1879,17.54,17.8137,2401244.0
2015-09-17 14:10:00,19.6,19.87,19.58,19.73,726588.0,17.8867,18.1331,17.8685,18.0054,726588.0
2015-09-17 14:20:00,19.75,19.78,19.58,19.59,348496.0,18.0236,18.051,17.8685,17.8776,348496.0
2015-09-17 14:30:00,19.61,19.82,19.61,19.7,391652.0,17.8959,18.0875,17.8959,17.978,391652.0
2015-09-17 14:40:00,19.71,20.27,19.71,20.16,1484264.0,17.9871,18.4982,17.9871,18.3978,1484264.0
2015-09-17 14:50:00,20.18,20.19,20.01,20.08,450296.0,18.416,18.4252,18.2609,18.3248,450296.0
2015-09-17 15:00:00,20.11,20.15,19.8,19.84,605388.0,18.3522,18.3887,18.0693,18.1058,605388.0
2015-09-17 15:10:00,19.83,19.9,19.58,19.66,756444.0,18.0966,18.1605,17.8685,17.9415,756444.0
2015-09-17 15:20:00,19.64,19.64,19.25,19.53,611716.0,17.9232,17.9232,17.5673,17.8229,611716.0
2015-09-17 15:30:00,19.53,19.66,19.4,19.49,594288.0,17.8229,17.9415,17.7042,17.7864,594288.0
2015-09-17 15:40:00,19.5,19.59,19.43,19.49,412752.0,17.7955,17.8776,17.7316,17.7864,412752.0
2015-09-17 15:50:00,19.48,19.48,19.23,19.36,660324.0,17.7772,17.7772,17.5491,17.6677,660324.0
2015-09-18 09:30:00,18.47,18.74,18.47,18.66,744308.0,16.8555,17.1019,16.8555,17.0289,744308.0
2015-09-18 09:40:00,18.7,18.77,18.57,18.59,391504.0,17.0654,17.1293,16.9468,16.965,391504.0
2015-09-18 09:50:00,18.57,18.67,18.54,18.59,361700.0,16.9468,17.038,16.9194,16.965,361700.0
2015-09-18 10:00:00,18.6,18.8,18.55,18.74,433792.0,16.9741,17.1567,16.9285,17.1019,433792.0
2015-09-18 10:10:00,18.75,18.84,18.71,18.73,229476.0,17.111,17.1932,17.0745,17.0928,229476.0
2015-09-18 10:20:00,18.73,18.95,18.69,18.87,389480.0,17.0928,17.2936,17.0563,17.2205,389480.0
2015-09-18 10:30:00,18.86,18.88,18.73,18.74,321860.0,17.2114,17.2297,17.0928,17.1019,321860.0
2015-09-18 10:40:00,18.75,18.78,18.69,18.78,109304.0,17.111,17.1384,17.0563,17.1384,109304.0
2015-09-18 10:50:00,18.77,18.85,18.75,18.83,124468.0,17.1293,17.2023,17.111,17.184,124468.0
2015-09-18 11:00:00,18.83,18.93,18.82,18.87,235032.0,17.184,17.2753,17.1749,17.2205,235032.0
2015-09-18 11:10:00,18.88,18.89,18.79,18.85,150312.0,17.2297,17.2388,17.1475,17.2023,150312.0
2015-09-18 11:20:00,18.88,18.94,18.79,18.8,110704.0,17.2297,17.2844,17.1475,17.1567,110704.0
2015-09-18 11:30:00,18.79,18.86,18.74,18.86,189816.0,17.1475,17.2114,17.1019,17.2114,189816.0
2015-09-18 11:40:00,18.86,19.02,18.82,19.01,445528.0,17.2114,17.3574,17.1749,17.3483,445528.0
2015-09-18 11:50:00,19.02,19.02,18.91,18.91,139884.0,17.3574,17.3574,17.2571,17.2571,139884.0
2015-09-18 12:00:00,18.93,18.93,18.8,18.81,252652.0,17.2753,17.2753,17.1567,17.1658,252652.0
2015-09-18 12:10:00,18.81,18.81,18.7,18.73,112560.0,17.1658,17.1658,17.0654,17.0928,112560.0
2015-09-18 12:20:00,18.69,18.7,18.62,18.7,161056.0,17.0563,17.0654,16.9924,17.0654,161056.0
2015-09-18 12:30:00,18.69,18.74,18.64,18.7,149720.0,17.0563,17.1019,17.0107,17.0654,149720.0
2015-09-18 12:40:00,18.68,18.68,18.59,18.65,50300.0,17.0472,17.0472,16.965,17.0198,50300.0
2015-09-18 12:50:00,18.67,18.7,18.66,18.7,23284.0,17.038,17.0654,17.0289,17.0654,23284.0
2015-09-18 13:00:00,18.67,18.76,18.63,18.73,53224.0,17.038,17.1202,17.0015,17.0928,53224.0
2015-09-18 13:10:00,18.71,18.72,18.65,18.71,74036.0,17.0745,17.0837,17.0198,17.0745,74036.0
2015-09-18 13:20:00,18.64,18.64,18.54,18.61,121824.0,17.0107,17.0107,16.9194,16.9833,121824.0
2015-09-18 13:30:00,18.63,18.65,18.55,18.55,130040.0,17.0015,17.0198,16.9285,16.9285,130040.0
2015-09-18 13:40:00,18.56,18.63,18.56,18.58,87996.0,16.9376,17.0015,16.9376,16.9559,87996.0
2015-09-18 13:50:00,18.55,18.58,18.43,18.45,279164.0,16.9285,16.9559,16.819,16.8373,279164.0
2015-09-18 14:00:00,18.43,18.6,18.43,18.54,207484.0,16.819,16.9741,16.819,16.9194,207484.0
2015-09-18 14:10:00,18.54,18.62,18.48,18.59,178380.0,16.9194,16.9924,16.8646,16.965,178380.0
2015-09-18 14:20:00,18.59,18.68,18.58,18.65,181868.0,16.965,17.0472,16.9559,17.0198,181868.0
2015-09-18 14:30:00,18.65,18.65,18.58,18.64,56200.0,17.0198,17.0198,16.9559,17.0107,56200.0
2015-09-18 14:40:00,18.65,18.7,18.55,18.55,185708.0,17.0198,17.0654,16.9285,16.9285,185708.0
2015-09-18 14:50:00,18.5,18.64,18.49,18.61,224216.0,16.8829,17.0107,16.8738,16.9833,224216.0
2015-09-18 15:00:00,18.63,18.68,18.44,18.44,169616.0,17.0015,17.0472,16.8281,16.8281,169616.0
2015-09-18 15:10:00,18.46,18.54,18.42,18.45,192240.0,16.8464,16.9194,16.8099,16.8373,192240.0
2015-09-18 15:20:00,18.44,18.48,18.39,18.45,237532.0,16.8281,16.8646,16.7825,16.8373,237532.0
2015-09-18 15:30:00,18.42,18.46,18.36,18.39,262288.0,16.8099,16.8464,16.7551,16.7825,262288.0
2015-09-18 15:40:00,18.37,18.38,18.27,18.31,482868.0,16.7643,16.7734,16.673,16.7095,482868.0
2015-09-18 15:50:00,18.31,18.44,18.28,18.39,804668.0,16.7095,16.8281,16.6821,16.7825,804668.0
2015-09-21 09:30:00,18.69,18.8,18.64,18.7,799068.0,17.0563,17.1567,17.0107,17.0654,799068.0
2015-09-21 09:40:00,18.71,18.86,18.69,18.83,302500.0,17.0745,17.2114,17.0563,17.184,302500.0
2015-09-21 09:50:00,18.82,18.86,18.71,18.72,201548.0,17.1749,17.2114,17.0745,17.0837,201548.0
2015-09-21 10:00:00,18.73,18.79,18.7,18.76,138536.0,17.0928,17.1475,17.0654,17.1202,138536.0
2015-09-21 10:10:00,18.78,18.8,18.71,18.8,51756.0,17.1384,17.1567,17.0745,17.1567,51756.0
2015-09-21 10:20:00,18.79,18.86,18.79,18.79,154600.0,17.1475,17.2114,17.1475,17.1475,154600.0
2015-09-21 10:30:00,18.81,19.03,18.81,18.99,298452.0,17.1658,17.3666,17.1658,17.3301,298452.0
2015-09-21 10:40:00,19.0,19.0,18.95,18.97,52808.0,17.3392,17.3392,17.2936,17.3118,52808.0
2015-09-21 10:50:00,18.97,19.02,18.93,18.94,141336.0,17.3118,17.3574,17.2753,17.2844,141336.0
2015-09-21 11:00:00,18.95,18.97,18.93,18.93,123052.0,17.2936,17.3118,17.2753,17.2753,123052.0
2015-09-21 11:10:00,18.95,18.98,18.94,18.98,22400.0,17.2936,17.3209,17.2844,17.3209,22400.0
2015-09-21 11:20:00,18.98,18.99,18.91,18.92,51800.0,17.3209,17.3301,17.2571,17.2662,51800.0
2015-09-21 11:30:00,18.94,18.94,18.75,18.76,259224.0,17.2844,17.2844,17.111,17.1202,259224.0
2015-09-21 11:40:00,18.75,18.78,18.71,18.73,54296.0,17.111,17.1384,17.0745,17.0928,54296.0
2015-09-21 11:50:00,18.75,18.75,18.67,18.71,90108.0,17.111,17.111,17.038,17.0745,90108.0
2015-09-21 12:00:00,18.7,18.71,18.53,18.57,279820.0,17.0654,17.0745,16.9103,16.9468,279820.0
2015-09-21 12:10:00,18.58,18.64,18.57,18.61,69612.0,16.9559,17.0107,16.9468,16.9833,69612.0
2015-09-21 12:20:00,18.6,18.65,18.6,18.64,141960.0,16.9741,17.0198,16.9741,17.0107,141960.0
2015-09-21 12:30:00,18.6,18.6,18.51,18.56,166540.0,16.9741,16.9741,16.892,16.9376,166540.0
2015-09-21 12:40:00,18.58,18.59,18.55,18.55,48292.0,16.9559,16.965,16.9285,16.9285,48292.0
2015-09-21 12:50:00,18.53,18.53,18.33,18.41,663744.0,16.9103,16.9103,16.7277,16.8008,663744.0
2015-09-21 13:00:00,18.39,18.49,18.38,18.48,135816.0,16.7825,16.8738,16.7734,16.8646,135816.0
2015-09-21 13:10:00,18.48,18.59,18.44,18.55,217416.0,16.8646,16.965,16.8281,16.9285,217416.0
2015-09-21 13:20:00,18.55,18.61,18.55,18.58,77784.0,16.9285,16.9833,16.9285,16.9559,77784.0
2015-09-21 13:30:00,18.58,18.66,18.53,18.65,218300.0,16.9559,17.0289,16.9103,17.0198,218300.0
2015-09-21 13:40:00,18.64,18.68,18.58,18.58,111376.0,17.0107,17.0472,16.9559,16.9559,111376.0
2015-09-21 13:50:00,18.58,18.6,18.52,18.52,38552.0,16.9559,16.9741,16.9011,16.9011,38552.0
2015-09-21 14:00:00,18.54,18.6,18.54,18.55,47184.0,16.9194,16.9741,16.9194,16.9285,47184.0
2015-09-21 14:10:00,18.5,18.55,18.47,18.5,95760.0,16.8829,16.9285,16.8555,16.8829,95760.0
2015-09-21 14:20:00,18.56,18.58,18.52,18.53,53200.0,16.9376,16.9559,16.9011,16.9103,53200.0
2015-09-21 14:30:00,18.52,18.65,18.5,18.65,93168.0,16.9011,17.0198,16.8829,17.0198,93168.0
2015-09-21 14:40:00,18.66,18.71,18.61,18.71,28248.0,17.0289,17.0745,16.9833,17.0745,28248.0
2015-09-21 14:50:00,18.7,18.8,18.7,18.75,91860.0,17.0654,17.1567,17.0654,17.111,91860.0
2015-09-21 15:00:00,18.76,18.76,18.71,18.76,95392.0,17.1202,17.1202,17.0745,17.1202,95392.0
2015-09-21 15:10:00,18.73,18.78,18.71,18.74,68184.0,17.0928,17.1384,17.0745,17.1019,68184.0
2015-09-21 15:20:00,18.74,18.75,18.67,18.73,62572.0,17.1019,17.111,17.038,17.0928,62572.0
2015-09-21 15:30:00,18.73,18.74,18.52,18.53,271756.0,17.0928,17.1019,16.9011,16.9103,271756.0
2015-09-21 15:40:00,18.54,18.64,18.53,18.6,177516.0,16.9194,17.0107,16.9103,16.9741,177516.0
2015-09-21 15:50:00,18.6,18.68,18.56,18.68,331020.0,16.9741,17.0472,16.9376,17.0472,331020.0
2015-09-22 09:30:00,17.96,18.06,17.88,18.04,807888.0,16.3901,16.4814,16.3171,16.4631,807888.0
2015-09-22 09:40:00,18.03,18.09,17.97,17.97,401612.0,16.454,16.5087,16.3992,16.3992,401612.0
2015-09-22 09:50:00,17.97,18.04,17.91,18.01,364184.0,16.3992,16.4631,16.3445,16.4357,364184.0
2015-09-22 10:00:00,18.04,18.12,18.01,18.03,209712.0,16.4631,16.5361,16.4357,16.454,209712.0
2015-09-22 10:10:00,18.02,18.02,17.92,17.92,186504.0,16.4448,16.4448,16.3536,16.3536,186504.0
2015-09-22 10:20:00,17.92,17.93,17.86,17.92,254460.0,16.3536,16.3627,16.2988,16.3536,254460.0
2015-09-22 10:30:00,17.9,17.9,17.74,17.77,400384.0,16.3353,16.3353,16.1893,16.2167,400384.0
2015-09-22 10:40:00,17.76,17.76,17.67,17.69,485248.0,16.2076,16.2076,16.1254,16.1437,485248.0
2015-09-22 10:50:00,17.68,17.8,17.68,17.76,218864.0,16.1346,16.2441,16.1346,16.2076,218864.0
2015-09-22 11:00:00,17.77,17.82,17.74,17.76,232740.0,16.2167,16.2623,16.1893,16.2076,232740.0
2015-09-22 11:10:00,17.75,17.85,17.74,17.82,176624.0,16.1984,16.2897,16.1893,16.2623,176624.0
2015-09-22 11:20:00,17.82,17.82,17.71,17.71,143156.0,16.2623,16.2623,16.1619,16.1619,143156.0
2015-09-22 11:30:00,17.73,17.8,17.71,17.73,179148.0,16.1802,16.2441,16.1619,16.1802,179148.0
2015-09-22 11:40:00,17.72,17.76,17.69,17.76,152992.0,16.1711,16.2076,16.1437,16.2076,152992.0
2015-09-22 11:50:00,17.76,17.8,17.75,17.8,113184.0,16.2076,16.2441,16.1984,16.2441,113184.0
2015-09-22 12:00:00,17.75,17.9,17.72,17.89,187424.0,16.1984,16.3353,16.1711,16.3262,187424.0
2015-09-22 12:10:00,17.9,17.93,17.83,17.87,200852.0,16.3353,16.3627,16.2715,16.308,200852.0
2015-09-22 12:20:00,17.86,17.9,17.78,17.82,117904.0,16.2988,16.3353,16.2258,16.2623,117904.0
2015-09-22 12:30:00,17.82,17.83,17.77,17.78,68600.0,16.2623,16.2715,16.2167,16.2258,68600.0
2015-09-22 12:40:00,17.83,17.85,17.72,17.72,98792.0,16.2715,16.2897,16.1711,16.1711,98792.0
2015-09-22 12:50:00,17.72,17.72,17.63,17.63,267564.0,16.1711,16.1711,16.0889,16.0889,267564.0
2015-09-22 13:00:00,17.63,17.78,17.63,17.69,175344.0,16.0889,16.2258,16.0889,16.1437,175344.0
2015-09-22 13:10:00,17.71,17.75,17.66,17.72,49440.0,16.1619,16.1984,16.1163,16.1711,49440.0
2015-09-22 13:20:00,17.72,17.72,17.59,17.59,266060.0,16.1711,16.1711,16.0524,16.0524,266060.0
2015-09-22 13:30:00,17.62,17.68,17.61,17.68,130516.0,16.0798,16.1346,16.0707,16.1346,130516.0
2015-09-22 13:40:00,17.67,17.76,17.67,17.73,106260.0,16.1254,16.2076,16.1254,16.1802,106260.0
2015-09-22 13:50:00,17.71,17.75,17.67,17.74,57760.0,16.1619,16.1984,16.1254,16.1893,57760.0
2015-09-22 14:00:00,17.73,17.79,17.68,17.71,117240.0,16.1802,16.235,16.1346,16.1619,117240.0
2015-09-22 14:10:00,17.69,17.75,17.65,17.72,123856.0,16.1437,16.1984,16.1072,16.1711,123856.0
2015-09-22 14:20:00,17.74,17.77,17.69,17.76,152992.0,16.1893,16.2167,16.1437,16.2076,152992.0
2015-09-22 14:30:00,17.77,17.86,17.75,17.81,263324.0,16.2167,16.2988,16.1984,16.2532,263324.0
2015-09-22 14:40:00,17.83,17.83,17.7,17.73,359716.0,16.2715,16.2715,16.1528,16.1802,359716.0
2015-09-22 14:50:00,17.72,17.84,17.72,17.82,153964.0,16.1711,16.2806,16.1711,16.2623,153964.0
2015-09-22 15:00:00,17.82,17.85,17.78,17.78,125916.0,16.2623,16.2897,16.2258,16.2258,125916.0
2015-09-22 15:10:00,17.78,17.81,17.74,17.77,33004.0,16.2258,16.2532,16.1893,16.2167,33004.0
2015-09-22 15:20:00,17.8,17.92,17.76,17.9,154408.0,16.2441,16.3536,16.2076,16.3353,154408.0
2015-09-22 15:30:00,17.93,18.05,17.92,18.04,540900.0,16.3627,16.4722,16.3536,16.4631,540900.0
2015-09-22 15:40:00,18.04,18.07,17.95,17.97,282044.0,16.4631,16.4905,16.381,16.3992,282044.0
2015-09-22 15:50:00,17.97,18.05,17.91,17.96,446476.0,16.3992,16.4722,16.3445,16.3901,446476.0
2015-09-23 09:30:00,18.0,18.06,17.9,17.93,515156.0,16.4266,16.4814,16.3353,16.3627,515156.0
2015-09-23 09:40:00,17.93,17.97,17.85,17.86,419136.0,16.3627,16.3992,16.2897,16.2988,419136.0
2015-09-23 09:50:00,17.86,17.96,17.83,17.93,219428.0,16.2988,16.3901,16.2715,16.3627,219428.0
2015-09-23 10:00:00,17.94,18.04,17.93,17.95,235876.0,16.3718,16.4631,16.3627,16.381,235876.0
2015-09-23 10:10:00,17.93,18.01,17.93,18.0,113784.0,16.3627,16.4357,16.3627,16.4266,113784.0
2015-09-23 10:20:00,18.02,18.09,17.95,18.06,193088.0,16.4448,16.5087,16.381,16.4814,193088.0
2015-09-23 10:30:00,18.08,18.12,18.04,18.04,243244.0,16.4996,16.5361,16.4631,16.4631,243244.0
2015-09-23 10:40:00,18.06,18.09,18.02,18.08,131052.0,16.4814,16.5087,16.4448,16.4996,131052.0
2015-09-23 10:50:00,18.13,18.18,18.1,18.1,155408.0,16.5452,16.5909,16.5179,16.5179,155408.0
2015-09-23 11:00:00,18.11,18.11,18.06,18.08,62440.0,16.527,16.527,16.4814,16.4996,62440.0
2015-09-23 11:10:00,18.08,18.08,17.91,17.95,173184.0,16.4996,16.4996,16.3445,16.381,173184.0
2015-09-23 11:20:00,17.94,17.94,17.86,17.88,125088.0,16.3718,16.3718,16.2988,16.3171,125088.0
2015-09-23 11:30:00,17.87,17.88,17.83,17.87,205736.0,16.308,16.3171,16.2715,16.308,205736.0
2015-09-23 11:40:00,17.88,17.88,17.75,17.79,206732.0,16.3171,16.3171,16.1984,16.235,206732.0
2015-09-23 11:50:00,17.78,17.8,17.73,17.78,101924.0,16.2258,16.2441,16.1802,16.2258,101924.0
2015-09-23 12:00:00,17.77,17.77,17.69,17.72,74528.0,16.2167,16.2167,16.1437,16.1711,74528.0
2015-09-23 12:10:00,17.71,17.75,17.71,17.73,171288.0,16.1619,16.1984,16.1619,16.1802,171288.0
2015-09-23 12:20:00,17.75,17.76,17.69,17.75,64184.0,16.1984,16.2076,16.1437,16.1984,64184.0
2015-09-23 12:30:00,17.75,17.78,17.73,17.74,51780.0,16.1984,16.2258,16.1802,16.1893,51780.0
2015-09-23 12:40:00,17.74,17.76,17.73,17.75,42800.0,16.1893,16.2076,16.1802,16.1984,42800.0
2015-09-23 12:50:00,17.77,17.82,17.77,17.81,43600.0,16.2167,16.2623,16.2167,16.2532,43600.0
2015-09-23 13:00:00,17.8,17.89,17.8,17.87,185720.0,16.2441,16.3262,16.2441,16.308,185720.0
2015-09-23 13:10:00,17.86,17.87,17.85,17.86,114820.0,16.2988,16.308,16.2897,16.2988,114820.0
2015-09-23 13:20:00,17.86,17.87,17.74,17.75,34588.0,16.2988,16.308,16.1893,16.1984,34588.0
2015-09-23 13:30:00,17.75,17.81,17.75,17.81,52952.0,16.1984,16.2532,16.1984,16.2532,52952.0
2015-09-23 13:40:00,17.81,17.99,17.81,17.95,244452.0,16.2532,16.4175,16.2532,16.381,244452.0
2015-09-23 13:50:00,17.94,17.95,17.88,17.92,84460.0,16.3718,16.381,16.3171,16.3536,84460.0
2015-09-23 14:00:00,17.94,18.05,17.93,18.01,146916.0,16.3718,16.4722,16.3627,16.4357,146916.0
2015-09-23 14:10:00,18.01,18.04,17.97,17.97,142108.0,16.4357,16.4631,16.3992,16.3992,142108.0
2015-09-23 14:20:00,17.98,17.98,17.91,17.91,70716.0,16.4083,16.4083,16.3445,16.3445,70716.0
2015-09-23 14:30:00,17.91,17.98,17.85,17.88,109168.0,16.3445,16.4083,16.2897,16.3171,109168.0
2015-09-23 14:40:00,17.85,17.87,17.83,17.87,43240.0,16.2897,16.308,16.2715,16.308,43240.0
2015-09-23 14:50:00,17.88,17.89,17.82,17.84,50100.0,16.3171,16.3262,16.2623,16.2806,50100.0
2015-09-23 15:00:00,17.83,17.92,17.83,17.88,38180.0,16.2715,16.3536,16.2715,16.3171,38180.0
2015-09-23 15:10:00,17.9,17.9,17.79,17.85,74220.0,16.3353,16.3353,16.235,16.2897,74220.0
2015-09-23 15:20:00,17.86,17.89,17.81,17.87,36156.0,16.2988,16.3262,16.2532,16.308,36156.0
2015-09-23 15:30:00,17.88,17.89,17.81,17.89,66936.0,16.3171,16.3262,16.2532,16.3262,66936.0
2015-09-23 15:40:00,17.89,17.94,17.88,17.94,97320.0,16.3262,16.3718,16.3171,16.3718,97320.0
2015-09-23 15:50:00,17.94,17.96,17.85,17.86,294424.0,16.3718,16.3901,16.2897,16.2988,294424.0
2015-09-24 09:30:00,17.47,17.55,17.39,17.4,702080.0,15.9429,16.0159,15.8699,15.879,702080.0
2015-09-24 09:40:00,17.4,17.4,17.2,17.22,1063664.0,15.879,15.879,15.6965,15.7148,1063664.0
2015-09-24 09:50:00,17.21,17.28,17.18,17.27,555160.0,15.7056,15.7695,15.6783,15.7604,555160.0
2015-09-24 10:00:00,17.28,17.36,17.25,17.32,428772.0,15.7695,15.8425,15.7422,15.806,428772.0
2015-09-24 10:10:00,17.35,17.37,17.25,17.31,230064.0,15.8334,15.8517,15.7422,15.7969,230064.0
2015-09-24 10:20:00,17.3,17.3,17.14,17.16,577744.0,15.7878,15.7878,15.6418,15.66,577744.0
2015-09-24 10:30:00,17.16,17.27,17.16,17.2,275232.0,15.66,15.7604,15.66,15.6965,275232.0
2015-09-24 10:40:00,17.19,17.19,17.09,17.16,500736.0,15.6874,15.6874,15.5961,15.66,500736.0
2015-09-24 10:50:00,17.15,17.19,17.1,17.12,263196.0,15.6509,15.6874,15.6053,15.6235,263196.0
2015-09-24 11:00:00,17.12,17.14,17.03,17.14,378688.0,15.6235,15.6418,15.5414,15.6418,378688.0
2015-09-24 11:10:00,17.14,17.19,17.08,17.17,345064.0,15.6418,15.6874,15.587,15.6691,345064.0
2015-09-24 11:20:00,17.18,17.21,17.11,17.11,174312.0,15.6783,15.7056,15.6144,15.6144,174312.0
2015-09-24 11:30:00,17.14,17.25,17.14,17.23,306328.0,15.6418,15.7422,15.6418,15.7239,306328.0
2015-09-24 11:40:00,17.23,17.25,17.18,17.19,319716.0,15.7239,15.7422,15.6783,15.6874,319716.0
2015-09-24 11:50:00,17.19,17.3,17.16,17.28,184380.0,15.6874,15.7878,15.66,15.7695,184380.0
2015-09-24 12:00:00,17.28,17.35,17.26,17.3,296228.0,15.7695,15.8334,15.7513,15.7878,296228.0
2015-09-24 12:10:00,17.3,17.32,17.26,17.29,219900.0,15.7878,15.806,15.7513,15.7787,219900.0
2015-09-24 12:20:00,17.3,17.37,17.3,17.36,269080.0,15.7878,15.8517,15.7878,15.8425,269080.0
2015-09-24 12:30:00,17.36,17.49,17.36,17.41,412984.0,15.8425,15.9612,15.8425,15.8882,412984.0
2015-09-24 12:40:00,17.42,17.45,17.32,17.34,334388.0,15.8973,15.9247,15.806,15.8243,334388.0
2015-09-24 12:50:00,17.34,17.36,17.23,17.23,170940.0,15.8243,15.8425,15.7239,15.7239,170940.0
2015-09-24 13:00:00,17.24,17.29,17.2,17.27,234488.0,15.733,15.7787,15.6965,15.7604,234488.0
2015-09-24 13:10:00,17.26,17.34,17.22,17.22,167556.0,15.7513,15.8243,15.7148,15.7148,167556.0
2015-09-24 13:20:00,17.23,17.25,17.16,17.23,256204.0,15.7239,15.7422,15.66,15.7239,256204.0
2015-09-24 13:30:00,17.21,17.26,17.2,17.24,76604.0,15.7056,15.7513,15.6965,15.733,76604.0
2015-09-24 13:40:00,17.22,17.36,17.21,17.36,138152.0,15.7148,15.8425,15.7056,15.8425,138152.0
2015-09-24 13:50:00,17.36,17.41,17.32,17.33,102060.0,15.8425,15.8882,15.806,15.8152,102060.0
2015-09-24 14:00:00,17.34,17.36,17.29,17.36,57360.0,15.8243,15.8425,15.7787,15.8425,57360.0
2015-09-24 14:10:00,17.37,17.46,17.35,17.46,148612.0,15.8517,15.9338,15.8334,15.9338,148612.0
2015-09-24 14:20:00,17.46,17.57,17.45,17.54,432088.0,15.9338,16.0342,15.9247,16.0068,432088.0
2015-09-24 14:30:00,17.53,17.55,17.47,17.52,320956.0,15.9977,16.0159,15.9429,15.9886,320956.0
2015-09-24 14:40:00,17.54,17.74,17.45,17.74,601440.0,16.0068,16.1893,15.9247,16.1893,601440.0
2015-09-24 14:50:00,17.74,17.83,17.68,17.74,437900.0,16.1893,16.2715,16.1346,16.1893,437900.0
2015-09-24 15:00:00,17.74,17.79,17.53,17.55,428252.0,16.1893,16.235,15.9977,16.0159,428252.0
2015-09-24 15:10:00,17.57,17.7,17.5,17.7,402572.0,16.0342,16.1528,15.9703,16.1528,402572.0
2015-09-24 15:20:00,17.69,17.81,17.68,17.78,279968.0,16.1437,16.2532,16.1346,16.2258,279968.0
2015-09-24 15:30:00,17.77,17.8,17.64,17.65,118292.0,16.2167,16.2441,16.0981,16.1072,118292.0
2015-09-24 15:40:00,17.66,17.78,17.66,17.72,186804.0,16.1163,16.2258,16.1163,16.1711,186804.0
2015-09-24 15:50:00,17.7,17.79,17.59,17.69,830312.0,16.1528,16.235,16.0524,16.1437,830312.0
2015-09-25 09:30:00,18.16,18.25,18.0,18.0,1565084.0,16.5726,16.6547,16.4266,16.4266,1565084.0
2015-09-25 09:40:00,18.0,18.11,17.97,18.11,669748.0,16.4266,16.527,16.3992,16.527,669748.0
2015-09-25 09:50:00,18.12,18.17,18.08,18.09,562120.0,16.5361,16.5817,16.4996,16.5087,562120.0
2015-09-25 10:00:00,18.1,18.15,17.98,18.02,421760.0,16.5179,16.5635,16.4083,16.4448,421760.0
2015-09-25 10:10:00,18.03,18.06,17.95,18.0,188684.0,16.454,16.4814,16.381,16.4266,188684.0
2015-09-25 10:20:00,18.03,18.06,17.94,17.98,155376.0,16.454,16.4814,16.3718,16.4083,155376.0
2015-09-25 10:30:00,17.97,18.08,17.94,18.07,141024.0,16.3992,16.4996,16.3718,16.4905,141024.0
2015-09-25 10:40:00,18.07,18.09,18.02,18.08,308264.0,16.4905,16.5087,16.4448,16.4996,308264.0
2015-09-25 10:50:00,18.08,18.16,18.08,18.16,307180.0,16.4996,16.5726,16.4996,16.5726,307180.0
2015-09-25 11:00:00,18.15,18.16,18.09,18.1,136820.0,16.5635,16.5726,16.5087,16.5179,136820.0
2015-09-25 11:10:00,18.12,18.17,18.11,18.12,185680.0,16.5361,16.5817,16.527,16.5361,185680.0
2015-09-25 11:20:00,18.09,18.15,18.06,18.11,127848.0,16.5087,16.5635,16.4814,16.527,127848.0
2015-09-25 11:30:00,18.13,18.13,18.03,18.04,320004.0,16.5452,16.5452,16.454,16.4631,320004.0
2015-09-25 11:40:00,18.04,18.08,18.01,18.06,65300.0,16.4631,16.4996,16.4357,16.4814,65300.0
2015-09-25 11:50:00,18.06,18.11,18.05,18.11,48900.0,16.4814,16.527,16.4722,16.527,48900.0
2015-09-25 12:00:00,18.07,18.08,18.04,18.05,14280.0,16.4905,16.4996,16.4631,16.4722,14280.0
2015-09-25 12:10:00,18.06,18.09,17.98,17.98,81104.0,16.4814,16.5087,16.4083,16.4083,81104.0
2015-09-25 12:20:00,17.99,18.02,17.96,18.02,202456.0,16.4175,16.4448,16.3901,16.4448,202456.0
2015-09-25 12:30:00,18.03,18.06,18.02,18.03,22000.0,16.454,16.4814,16.4448,16.454,22000.0
2015-09-25 12:40:00,18.02,18.11,18.02,18.09,71640.0,16.4448,16.527,16.4448,16.5087,71640.0
2015-09-25 12:50:00,18.08,18.14,18.08,18.11,61568.0,16.4996,16.5544,16.4996,16.527,61568.0
2015-09-25 13:00:00,18.11,18.23,18.11,18.21,268020.0,16.527,16.6365,16.527,16.6182,268020.0
2015-09-25 13:10:00,18.22,18.25,18.2,18.21,66696.0,16.6274,16.6547,16.6091,16.6182,66696.0
2015-09-25 13:20:00,18.21,18.21,18.12,18.12,190748.0,16.6182,16.6182,16.5361,16.5361,190748.0
2015-09-25 13:30:00,18.13,18.14,18.07,18.12,154440.0,16.5452,16.5544,16.4905,16.5361,154440.0
2015-09-25 13:40:00,18.13,18.13,18.07,18.13,54264.0,16.5452,16.5452,16.4905,16.5452,54264.0
2015-09-25 13:50:00,18.14,18.16,18.1,18.12,49900.0,16.5544,16.5726,16.5179,16.5361,49900.0
2015-09-25 14:00:00,18.13,18.17,18.12,18.14,85332.0,16.5452,16.5817,16.5361,16.5544,85332.0
2015-09-25 14:10:00,18.11,18.11,17.91,17.91,321176.0,16.527,16.527,16.3445,16.3445,321176.0
2015-09-25 14:20:00,17.88,17.93,17.77,17.8,329836.0,16.3171,16.3627,16.2167,16.2441,329836.0
2015-09-25 14:30:00,17.79,17.85,17.7,17.78,440252.0,16.235,16.2897,16.1528,16.2258,440252.0
2015-09-25 14:40:00,17.75,17.77,17.54,17.56,470072.0,16.1984,16.2167,16.0068,16.0251,470072.0
2015-09-25 14:50:00,17.57,17.7,17.51,17.7,303604.0,16.0342,16.1528,15.9794,16.1528,303604.0
2015-09-25 15:00:00,17.71,17.71,17.43,17.45,437316.0,16.1619,16.1619,15.9064,15.9247,437316.0
2015-09-25 15:10:00,17.45,17.49,17.38,17.44,338276.0,15.9247,15.9612,15.8608,15.9155,338276.0
2015-09-25 15:20:00,17.44,17.65,17.42,17.6,544552.0,15.9155,16.1072,15.8973,16.0616,544552.0
2015-09-25 15:30:00,17.58,17.71,17.55,17.61,250176.0,16.0433,16.1619,16.0159,16.0707,250176.0
2015-09-25 15:40:00,17.6,17.76,17.58,17.73,293704.0,16.0616,16.2076,16.0433,16.1802,293704.0
2015-09-25 15:50:00,17.72,17.72,17.61,17.65,427636.0,16.1711,16.1711,16.0707,16.1072,427636.0
2015-09-28 09:30:00,17.35,17.38,17.2,17.28,656432.0,15.8334,15.8608,15.6965,15.7695,656432.0
2015-09-28 09:40:00,17.28,17.32,17.12,17.14,321112.0,15.7695,15.806,15.6235,15.6418,321112.0
2015-09-28 09:50:00,17.13,17.18,17.06,17.07,283484.0,15.6326,15.6783,15.5688,15.5779,283484.0
2015-09-28 10:00:00,17.06,17.1,16.95,16.96,565140.0,15.5688,15.6053,15.4684,15.4775,565140.0
2015-09-28 10:10:00,16.96,16.97,16.89,16.92,507852.0,15.4775,15.4866,15.4136,15.441,507852.0
2015-09-28 10:20:00,16.92,17.05,16.88,17.04,675104.0,15.441,15.5596,15.4045,15.5505,675104.0
2015-09-28 10:30:00,17.03,17.04,16.92,16.98,212628.0,15.5414,15.5505,15.441,15.4958,212628.0
2015-09-28 10:40:00,16.95,17.02,16.91,16.96,175340.0,15.4684,15.5323,15.4319,15.4775,175340.0
2015-09-28 10:50:00,16.94,17.04,16.9,17.02,329736.0,15.4593,15.5505,15.4227,15.5323,329736.0
2015-09-28 11:00:00,17.04,17.11,17.01,17.04,331320.0,15.5505,15.6144,15.5231,15.5505,331320.0
2015-09-28 11:10:00,17.04,17.06,16.92,16.92,326396.0,15.5505,15.5688,15.441,15.441,326396.0
2015-09-28 11:20:00,16.92,16.96,16.74,16.78,600244.0,15.441,15.4775,15.2767,15.3132,600244.0
2015-09-28 11:30:00,16.78,16.81,16.72,16.78,424588.0,15.3132,15.3406,15.2585,15.3132,424588.0
2015-09-28 11:40:00,16.77,16.8,16.71,16.75,280280.0,15.3041,15.3315,15.2494,15.2859,280280.0
2015-09-28 11:50:00,16.74,16.79,16.71,16.72,170852.0,15.2767,15.3224,15.2494,15.2585,170852.0
2015-09-28 12:00:00,16.73,16.73,16.64,16.66,263436.0,15.2676,15.2676,15.1855,15.2037,263436.0
2015-09-28 12:10:00,16.66,16.68,16.62,16.63,233220.0,15.2037,15.222,15.1672,15.1763,233220.0
2015-09-28 12:20:00,16.63,16.7,16.6,16.65,285148.0,15.1763,15.2402,15.149,15.1946,285148.0
2015-09-28 12:30:00,16.65,16.66,16.57,16.6,222092.0,15.1946,15.2037,15.1216,15.149,222092.0
2015-09-28 12:40:00,16.59,16.64,16.52,16.56,271428.0,15.1398,15.1855,15.076,15.1125,271428.0
2015-09-28 12:50:00,16.55,16.6,16.5,16.53,297448.0,15.1033,15.149,15.0577,15.0851,297448.0
2015-09-28 13:00:00,16.51,16.66,16.5,16.64,316568.0,15.0668,15.2037,15.0577,15.1855,316568.0
2015-09-28 13:10:00,16.63,16.65,16.5,16.54,301432.0,15.1763,15.1946,15.0577,15.0942,301432.0
2015-09-28 13:20:00,16.53,16.57,16.48,16.49,321880.0,15.0851,15.1216,15.0395,15.0486,321880.0
2015-09-28 13:30:00,16.5,16.61,16.48,16.6,236088.0,15.0577,15.1581,15.0395,15.149,236088.0
2015-09-28 13:40:00,16.6,16.63,16.53,16.53,197536.0,15.149,15.1763,15.0851,15.0851,197536.0
2015-09-28 13:50:00,16.53,16.55,16.42,16.42,263752.0,15.0851,15.1033,14.9847,14.9847,263752.0
2015-09-28 14:00:00,16.43,16.45,16.34,16.42,477444.0,14.9938,15.0121,14.9117,14.9847,477444.0
2015-09-28 14:10:00,16.41,16.41,16.28,16.32,473472.0,14.9756,14.9756,14.8569,14.8934,473472.0
2015-09-28 14:20:00,16.3,16.41,16.26,16.41,241852.0,14.8752,14.9756,14.8387,14.9756,241852.0
2015-09-28 14:30:00,16.41,16.49,16.36,16.49,202148.0,14.9756,15.0486,14.9299,15.0486,202148.0
2015-09-28 14:40:00,16.48,16.56,16.43,16.45,408016.0,15.0395,15.1125,14.9938,15.0121,408016.0
2015-09-28 14:50:00,16.45,16.46,16.33,16.37,291544.0,15.0121,15.0212,14.9026,14.9391,291544.0
2015-09-28 15:00:00,16.37,16.39,16.28,16.29,206492.0,14.9391,14.9573,14.8569,14.8661,206492.0
2015-09-28 15:10:00,16.29,16.36,16.23,16.35,297560.0,14.8661,14.9299,14.8113,14.9208,297560.0
2015-09-28 15:20:00,16.36,16.38,16.25,16.28,263708.0,14.9299,14.9482,14.8296,14.8569,263708.0
2015-09-28 15:30:00,16.28,16.5,16.27,16.4,381180.0,14.8569,15.0577,14.8478,14.9665,381180.0
2015-09-28 15:40:00,16.4,16.5,16.39,16.46,371096.0,14.9665,15.0577,14.9573,15.0212,371096.0
2015-09-28 15:50:00,16.46,16.5,16.3,16.31,866412.0,15.0212,15.0577,14.8752,14.8843,866412.0
2015-09-29 09:30:00,16.42,16.47,16.31,16.35,863480.0,14.9847,15.0303,14.8843,14.9208,863480.0
2015-09-29 09:40:00,16.34,16.34,16.17,16.19,491580.0,14.9117,14.9117,14.7566,14.7748,491580.0
2015-09-29 09:50:00,16.17,16.51,16.17,16.49,817308.0,14.7566,15.0668,14.7566,15.0486,817308.0
2015-09-29 10:00:00,16.49,16.59,16.41,16.42,493512.0,15.0486,15.1398,14.9756,14.9847,493512.0
2015-09-29 10:10:00,16.44,16.66,16.43,16.61,517060.0,15.003,15.2037,14.9938,15.1581,517060.0
2015-09-29 10:20:00,16.63,16.75,16.57,16.74,414684.0,15.1763,15.2859,15.1216,15.2767,414684.0
2015-09-29 10:30:00,16.75,16.78,16.68,16.7,301612.0,15.2859,15.3132,15.222,15.2402,301612.0
2015-09-29 10:40:00,16.68,16.68,16.5,16.5,256308.0,15.222,15.222,15.0577,15.0577,256308.0
2015-09-29 10:50:00,16.5,16.59,16.45,16.57,348468.0,15.0577,15.1398,15.0121,15.1216,348468.0
2015-09-29 11:00:00,16.58,16.66,16.54,16.58,183704.0,15.1307,15.2037,15.0942,15.1307,183704.0
2015-09-29 11:10:00,16.57,16.59,16.41,16.42,137808.0,15.1216,15.1398,14.9756,14.9847,137808.0
2015-09-29 11:20:00,16.41,16.52,16.38,16.49,206480.0,14.9756,15.076,14.9482,15.0486,206480.0
2015-09-29 11:30:00,16.5,16.5,16.35,16.46,123460.0,15.0577,15.0577,14.9208,15.0212,123460.0
2015-09-29 11:40:00,16.48,16.52,16.41,16.49,101348.0,15.0395,15.076,14.9756,15.0486,101348.0
2015-09-29 11:50:00,16.5,16.57,16.43,16.43,59600.0,15.0577,15.1216,14.9938,14.9938,59600.0
2015-09-29 12:00:00,16.43,16.46,16.36,16.37,77708.0,14.9938,15.0212,14.9299,14.9391,77708.0
2015-09-29 12:10:00,16.36,16.4,16.28,16.34,104236.0,14.9299,14.9665,14.8569,14.9117,104236.0
2015-09-29 12:20:00,16.33,16.43,16.32,16.42,70352.0,14.9026,14.9938,14.8934,14.9847,70352.0
2015-09-29 12:30:00,16.42,16.44,16.36,16.36,137660.0,14.9847,15.003,14.9299,14.9299,137660.0
2015-09-29 12:40:00,16.34,16.38,16.27,16.33,134132.0,14.9117,14.9482,14.8478,14.9026,134132.0
2015-09-29 12:50:00,16.33,16.33,16.23,16.24,153728.0,14.9026,14.9026,14.8113,14.8204,153728.0
2015-09-29 13:00:00,16.26,16.36,16.24,16.31,96472.0,14.8387,14.9299,14.8204,14.8843,96472.0
2015-09-29 13:10:00,16.33,16.43,16.33,16.43,36960.0,14.9026,14.9938,14.9026,14.9938,36960.0
2015-09-29 13:20:00,16.42,16.48,16.42,16.45,329532.0,14.9847,15.0395,14.9847,15.0121,329532.0
2015-09-29 13:30:00,16.45,16.52,16.44,16.48,281712.0,15.0121,15.076,15.003,15.0395,281712.0
2015-09-29 13:40:00,16.48,16.55,16.48,16.48,234824.0,15.0395,15.1033,15.0395,15.0395,234824.0
2015-09-29 13:50:00,16.47,16.51,16.43,16.5,67924.0,15.0303,15.0668,14.9938,15.0577,67924.0
2015-09-29 14:00:00,16.49,16.49,16.36,16.39,146108.0,15.0486,15.0486,14.9299,14.9573,146108.0
2015-09-29 14:10:00,16.4,16.41,16.33,16.38,165748.0,14.9665,14.9756,14.9026,14.9482,165748.0
2015-09-29 14:20:00,16.4,16.5,16.36,16.49,91820.0,14.9665,15.0577,14.9299,15.0486,91820.0
2015-09-29 14:30:00,16.46,16.5,16.38,16.43,117792.0,15.0212,15.0577,14.9482,14.9938,117792.0
2015-09-29 14:40:00,16.42,16.46,16.28,16.28,175280.0,14.9847,15.0212,14.8569,14.8569,175280.0
2015-09-29 14:50:00,16.28,16.32,16.22,16.23,184152.0,14.8569,14.8934,14.8022,14.8113,184152.0
2015-09-29 15:00:00,16.22,16.25,16.14,16.2,196460.0,14.8022,14.8296,14.7292,14.7839,196460.0
2015-09-29 15:10:00,16.2,16.25,16.15,16.17,180344.0,14.7839,14.8296,14.7383,14.7566,180344.0
2015-09-29 15:20:00,16.15,16.15,16.05,16.05,322196.0,14.7383,14.7383,14.647,14.647,322196.0
2015-09-29 15:30:00,16.07,16.3,16.06,16.21,267520.0,14.6653,14.8752,14.6562,14.7931,267520.0
2015-09-29 15:40:00,16.21,16.31,16.14,16.3,139108.0,14.7931,14.8843,14.7292,14.8752,139108.0
2015-09-29 15:50:00,16.31,16.44,16.29,16.34,580532.0,14.8843,15.003,14.8661,14.9117,580532.0
2015-09-30 09:30:00,16.95,17.13,16.9,17.13,1634384.0,15.4684,15.6326,15.4227,15.6326,1634384.0
2015-09-30 09:40:00,17.13,17.16,16.96,17.08,898660.0,15.6326,15.66,15.4775,15.587,898660.0
2015-09-30 09:50:00,17.07,17.12,16.98,16.99,317660.0,15.5779,15.6235,15.4958,15.5049,317660.0
2015-09-30 10:00:00,16.99,17.18,16.96,17.17,356544.0,15.5049,15.6783,15.4775,15.6691,356544.0
2015-09-30 10:10:00,17.16,17.16,17.09,17.11,226400.0,15.66,15.66,15.5961,15.6144,226400.0
2015-09-30 10:20:00,17.11,17.18,17.11,17.18,191524.0,15.6144,15.6783,15.6144,15.6783,191524.0
2015-09-30 10:30:00,17.17,17.22,17.09,17.21,298564.0,15.6691,15.7148,15.5961,15.7056,298564.0
2015-09-30 10:40:00,17.2,17.22,17.14,17.18,135348.0,15.6965,15.7148,15.6418,15.6783,135348.0
2015-09-30 10:50:00,17.19,17.2,17.06,17.09,132888.0,15.6874,15.6965,15.5688,15.5961,132888.0
2015-09-30 11:00:00,17.09,17.1,17.02,17.06,217224.0,15.5961,15.6053,15.5323,15.5688,217224.0
2015-09-30 11:10:00,17.06,17.14,17.06,17.11,300000.0,15.5688,15.6418,15.5688,15.6144,300000.0
2015-09-30 11:20:00,17.11,17.13,17.04,17.11,226676.0,15.6144,15.6326,15.5505,15.6144,226676.0
2015-09-30 11:30:00,17.1,17.13,17.03,17.04,143580.0,15.6053,15.6326,15.5414,15.5505,143580.0
2015-09-30 11:40:00,17.04,17.04,16.9,16.95,293064.0,15.5505,15.5505,15.4227,15.4684,293064.0
2015-09-30 11:50:00,16.95,16.98,16.91,16.96,115316.0,15.4684,15.4958,15.4319,15.4775,115316.0
2015-09-30 12:00:00,16.96,16.98,16.83,16.84,185304.0,15.4775,15.4958,15.3589,15.368,185304.0
2015-09-30 12:10:00,16.84,16.86,16.79,16.84,241196.0,15.368,15.3862,15.3224,15.368,241196.0
2015-09-30 12:20:00,16.84,16.87,16.79,16.87,205260.0,15.368,15.3954,15.3224,15.3954,205260.0
2015-09-30 12:30:00,16.85,16.9,16.84,16.84,114120.0,15.3771,15.4227,15.368,15.368,114120.0
2015-09-30 12:40:00,16.84,16.86,16.69,16.71,425900.0,15.368,15.3862,15.2311,15.2494,425900.0
2015-09-30 12:50:00,16.72,16.78,16.71,16.78,321392.0,15.2585,15.3132,15.2494,15.3132,321392.0
2015-09-30 13:00:00,16.77,16.85,16.77,16.83,139560.0,15.3041,15.3771,15.3041,15.3589,139560.0
2015-09-30 13:10:00,16.83,16.95,16.81,16.94,140284.0,15.3589,15.4684,15.3406,15.4593,140284.0
2015-09-30 13:20:00,16.93,16.94,16.89,16.93,212480.0,15.4501,15.4593,15.4136,15.4501,212480.0
2015-09-30 13:30:00,16.92,16.94,16.87,16.93,84008.0,15.441,15.4593,15.3954,15.4501,84008.0
2015-09-30 13:40:00,16.93,17.03,16.93,17.01,211716.0,15.4501,15.5414,15.4501,15.5231,211716.0
2015-09-30 13:50:00,17.02,17.09,17.0,17.07,147284.0,15.5323,15.5961,15.514,15.5779,147284.0
2015-09-30 14:00:00,17.07,17.07,17.0,17.01,70924.0,15.5779,15.5779,15.514,15.5231,70924.0
2015-09-30 14:10:00,17.0,17.04,16.95,17.04,87960.0,15.514,15.5505,15.4684,15.5505,87960.0
2015-09-30 14:20:00,17.05,17.09,17.03,17.07,87516.0,15.5596,15.5961,15.5414,15.5779,87516.0
2015-09-30 14:30:00,17.09,17.11,16.95,16.97,181648.0,15.5961,15.6144,15.4684,15.4866,181648.0
2015-09-30 14:40:00,16.96,17.09,16.95,17.07,75100.0,15.4775,15.5961,15.4684,15.5779,75100.0
2015-09-30 14:50:00,17.07,17.14,17.02,17.13,159416.0,15.5779,15.6418,15.5323,15.6326,159416.0
2015-09-30 15:00:00,17.13,17.17,17.02,17.07,264468.0,15.6326,15.6691,15.5323,15.5779,264468.0
2015-09-30 15:10:00,17.07,17.11,17.04,17.08,134640.0,15.5779,15.6144,15.5505,15.587,134640.0
2015-09-30 15:20:00,17.09,17.15,17.06,17.14,301112.0,15.5961,15.6509,15.5688,15.6418,301112.0
2015-09-30 15:30:00,17.14,17.25,17.13,17.2,933960.0,15.6418,15.7422,15.6326,15.6965,933960.0
2015-09-30 15:40:00,17.19,17.29,17.18,17.25,666380.0,15.6874,15.7787,15.6783,15.7422,666380.0
2015-09-30 15:50:00,17.26,17.31,17.25,17.27,810348.0,15.7513,15.7969,15.7422,15.7604,810348.0
2015-10-01 09:30:00,17.38,17.49,17.21,17.24,716080.0,15.8608,15.9612,15.7056,15.733,716080.0
2015-10-01 09:40:00,17.24,17.26,17.16,17.25,440336.0,15.733,15.7513,15.66,15.7422,440336.0
2015-10-01 09:50:00,17.26,17.35,17.11,17.11,360480.0,15.7513,15.8334,15.6144,15.6144,360480.0
2015-10-01 10:00:00,17.12,17.24,16.98,17.22,796064.0,15.6235,15.733,15.4958,15.7148,796064.0
2015-10-01 10:10:00,17.21,17.36,17.2,17.28,345880.0,15.7056,15.8425,15.6965,15.7695,345880.0
2015-10-01 10:20:00,17.29,17.36,17.21,17.32,124768.0,15.7787,15.8425,15.7056,15.806,124768.0
2015-10-01 10:30:00,17.32,17.36,17.18,17.25,214260.0,15.806,15.8425,15.6783,15.7422,214260.0
2015-10-01 10:40:00,17.27,17.31,17.17,17.25,185400.0,15.7604,15.7969,15.6691,15.7422,185400.0
2015-10-01 10:50:00,17.24,17.24,17.08,17.08,145440.0,15.733,15.733,15.587,15.587,145440.0
2015-10-01 11:00:00,17.08,17.16,17.04,17.11,158144.0,15.587,15.66,15.5505,15.6144,158144.0
2015-10-01 11:10:00,17.14,17.18,17.04,17.07,113868.0,15.6418,15.6783,15.5505,15.5779,113868.0
2015-10-01 11:20:00,17.06,17.17,17.02,17.09,143576.0,15.5688,15.6691,15.5323,15.5961,143576.0
2015-10-01 11:30:00,17.1,17.17,17.05,17.12,125300.0,15.6053,15.6691,15.5596,15.6235,125300.0
2015-10-01 11:40:00,17.11,17.13,17.01,17.08,109572.0,15.6144,15.6326,15.5231,15.587,109572.0
2015-10-01 11:50:00,17.08,17.09,16.86,16.92,288148.0,15.587,15.5961,15.3862,15.441,288148.0
2015-10-01 12:00:00,16.9,16.9,16.77,16.8,248448.0,15.4227,15.4227,15.3041,15.3315,248448.0
2015-10-01 12:10:00,16.81,16.86,16.79,16.85,154944.0,15.3406,15.3862,15.3224,15.3771,154944.0
2015-10-01 12:20:00,16.87,16.93,16.81,16.91,170584.0,15.3954,15.4501,15.3406,15.4319,170584.0
2015-10-01 12:30:00,16.91,16.99,16.91,16.97,179444.0,15.4319,15.5049,15.4319,15.4866,179444.0
2015-10-01 12:40:00,16.96,16.96,16.89,16.89,96000.0,15.4775,15.4775,15.4136,15.4136,96000.0
2015-10-01 12:50:00,16.88,16.97,16.88,16.94,78720.0,15.4045,15.4866,15.4045,15.4593,78720.0
2015-10-01 13:00:00,16.94,16.94,16.82,16.88,105088.0,15.4593,15.4593,15.3497,15.4045,105088.0
2015-10-01 13:10:00,16.88,16.94,16.81,16.9,200232.0,15.4045,15.4593,15.3406,15.4227,200232.0
2015-10-01 13:20:00,16.89,16.91,16.83,16.83,48948.0,15.4136,15.4319,15.3589,15.3589,48948.0
2015-10-01 13:30:00,16.85,16.96,16.85,16.92,92744.0,15.3771,15.4775,15.3771,15.441,92744.0
2015-10-01 13:40:00,16.9,16.96,16.87,16.96,68400.0,15.4227,15.4775,15.3954,15.4775,68400.0
2015-10-01 13:50:00,16.96,17.06,16.93,17.06,286684.0,15.4775,15.5688,15.4501,15.5688,286684.0
2015-10-01 14:00:00,17.04,17.16,17.01,17.12,375056.0,15.5505,15.66,15.5231,15.6235,375056.0
2015-10-01 14:10:00,17.16,17.23,17.13,17.19,237572.0,15.66,15.7239,15.6326,15.6874,237572.0
2015-10-01 14:20:00,17.18,17.2,17.08,17.15,267424.0,15.6783,15.6965,15.587,15.6509,267424.0
2015-10-01 14:30:00,17.16,17.21,17.14,17.19,143000.0,15.66,15.7056,15.6418,15.6874,143000.0
2015-10-01 14:40:00,17.18,17.21,17.12,17.13,201532.0,15.6783,15.7056,15.6235,15.6326,201532.0
2015-10-01 14:50:00,17.11,17.31,17.11,17.29,243028.0,15.6144,15.7969,15.6144,15.7787,243028.0
2015-10-01 15:00:00,17.29,17.35,17.22,17.25,402872.0,15.7787,15.8334,15.7148,15.7422,402872.0
2015-10-01 15:10:00,17.26,17.36,17.24,17.32,187292.0,15.7513,15.8425,15.733,15.806,187292.0
2015-10-01 15:20:00,17.3,17.32,17.24,17.26,138808.0,15.7878,15.806,15.733,15.7513,138808.0
2015-10-01 15:30:00,17.24,17.28,17.13,17.13,215060.0,15.733,15.7695,15.6326,15.6326,215060.0
2015-10-01 15:40:00,17.14,17.32,17.14,17.31,104600.0,15.6418,15.806,15.6418,15.7969,104600.0
2015-10-01 15:50:00,17.32,17.43,17.31,17.4,619312.0,15.806,15.9064,15.7969,15.879,619312.0
2015-10-02 09:30:00,16.74,16.79,16.58,16.7,701024.0,15.2767,15.3224,15.1307,15.2402,701024.0
2015-10-02 09:40:00,16.7,16.84,16.67,16.7,598724.0,15.2402,15.368,15.2129,15.2402,598724.0
2015-10-02 09:50:00,16.68,16.79,16.58,16.75,460664.0,15.222,15.3224,15.1307,15.2859,460664.0
2015-10-02 10:00:00,16.75,16.78,16.6,16.68,537800.0,15.2859,15.3132,15.149,15.222,537800.0
2015-10-02 10:10:00,16.68,16.91,16.66,16.79,624948.0,15.222,15.4319,15.2037,15.3224,624948.0
2015-10-02 10:20:00,16.81,16.86,16.72,16.74,376220.0,15.3406,15.3862,15.2585,15.2767,376220.0
2015-10-02 10:30:00,16.73,16.85,16.7,16.85,227492.0,15.2676,15.3771,15.2402,15.3771,227492.0
2015-10-02 10:40:00,16.85,17.01,16.85,17.01,546576.0,15.3771,15.5231,15.3771,15.5231,546576.0
2015-10-02 10:50:00,17.02,17.08,16.93,17.08,379912.0,15.5323,15.587,15.4501,15.587,379912.0
2015-10-02 11:00:00,17.07,17.19,17.04,17.15,439376.0,15.5779,15.6874,15.5505,15.6509,439376.0
2015-10-02 11:10:00,17.15,17.17,17.03,17.04,247296.0,15.6509,15.6691,15.5414,15.5505,247296.0
2015-10-02 11:20:00,17.04,17.11,16.98,17.1,191312.0,15.5505,15.6144,15.4958,15.6053,191312.0
2015-10-02 11:30:00,17.1,17.23,17.09,17.1,342152.0,15.6053,15.7239,15.5961,15.6053,342152.0
2015-10-02 11:40:00,17.11,17.13,17.04,17.08,106888.0,15.6144,15.6326,15.5505,15.587,106888.0
2015-10-02 11:50:00,17.07,17.17,17.05,17.13,84560.0,15.5779,15.6691,15.5596,15.6326,84560.0
2015-10-02 12:00:00,17.14,17.22,17.12,17.21,103472.0,15.6418,15.7148,15.6235,15.7056,103472.0
2015-10-02 12:10:00,17.23,17.35,17.23,17.33,470040.0,15.7239,15.8334,15.7239,15.8152,470040.0
2015-10-02 12:20:00,17.33,17.38,17.31,17.34,292624.0,15.8152,15.8608,15.7969,15.8243,292624.0
2015-10-02 12:30:00,17.35,17.5,17.35,17.35,641124.0,15.8334,15.9703,15.8334,15.8334,641124.0
2015-10-02 12:40:00,17.35,17.49,17.34,17.47,158400.0,15.8334,15.9612,15.8243,15.9429,158400.0
2015-10-02 12:50:00,17.46,17.59,17.43,17.55,366812.0,15.9338,16.0524,15.9064,16.0159,366812.0
2015-10-02 13:00:00,17.55,17.65,17.53,17.63,181704.0,16.0159,16.1072,15.9977,16.0889,181704.0
2015-10-02 13:10:00,17.65,17.74,17.64,17.66,305992.0,16.1072,16.1893,16.0981,16.1163,305992.0
2015-10-02 13:20:00,17.66,17.67,17.59,17.61,225880.0,16.1163,16.1254,16.0524,16.0707,225880.0
2015-10-02 13:30:00,17.61,17.66,17.52,17.54,133292.0,16.0707,16.1163,15.9886,16.0068,133292.0
2015-10-02 13:40:00,17.54,17.64,17.49,17.61,197940.0,16.0068,16.0981,15.9612,16.0707,197940.0
2015-10-02 13:50:00,17.62,17.64,17.55,17.55,83060.0,16.0798,16.0981,16.0159,16.0159,83060.0
2015-10-02 14:00:00,17.54,17.67,17.53,17.67,156968.0,16.0068,16.1254,15.9977,16.1254,156968.0
2015-10-02 14:10:00,17.67,17.67,17.56,17.57,81252.0,16.1254,16.1254,16.0251,16.0342,81252.0
2015-10-02 14:20:00,17.57,17.72,17.54,17.68,235540.0,16.0342,16.1711,16.0068,16.1346,235540.0
2015-10-02 14:30:00,17.69,17.73,17.66,17.7,78424.0,16.1437,16.1802,16.1163,16.1528,78424.0
2015-10-02 14:40:00,17.71,17.72,17.63,17.64,116204.0,16.1619,16.1711,16.0889,16.0981,116204.0
2015-10-02 14:50:00,17.64,17.67,17.58,17.59,116604.0,16.0981,16.1254,16.0433,16.0524,116604.0
2015-10-02 15:00:00,17.59,17.75,17.56,17.75,176856.0,16.0524,16.1984,16.0251,16.1984,176856.0
2015-10-02 15:10:00,17.75,17.92,17.72,17.91,626024.0,16.1984,16.3536,16.1711,16.3445,626024.0
2015-10-02 15:20:00,17.9,17.98,17.89,17.98,590864.0,16.3353,16.4083,16.3262,16.4083,590864.0
2015-10-02 15:30:00,17.99,18.05,17.96,18.0,445900.0,16.4175,16.4722,16.3901,16.4266,445900.0
2015-10-02 15:40:00,17.99,18.05,17.98,18.05,256864.0,16.4175,16.4722,16.4083,16.4722,256864.0
2015-10-02 15:50:00,18.06,18.17,18.02,18.17,773592.0,16.4814,16.5817,16.4448,16.5817,773592.0
2015-10-05 09:30:00,18.57,18.75,18.54,18.74,1440020.0,16.9468,17.111,16.9194,17.1019,1440020.0
2015-10-05 09:40:00,18.74,18.8,18.69,18.79,751096.0,17.1019,17.1567,17.0563,17.1475,751096.0
2015-10-05 09:50:00,18.8,18.84,18.77,18.81,520980.0,17.1567,17.1932,17.1293,17.1658,520980.0
2015-10-05 10:00:00,18.82,18.85,18.72,18.81,315972.0,17.1749,17.2023,17.0837,17.1658,315972.0
2015-10-05 10:10:00,18.82,18.9,18.81,18.84,598728.0,17.1749,17.2479,17.1658,17.1932,598728.0
2015-10-05 10:20:00,18.84,18.89,18.83,18.85,241044.0,17.1932,17.2388,17.184,17.2023,241044.0
2015-10-05 10:30:00,18.85,18.86,18.79,18.8,171896.0,17.2023,17.2114,17.1475,17.1567,171896.0
2015-10-05 10:40:00,18.8,18.8,18.68,18.74,513640.0,17.1567,17.1567,17.0472,17.1019,513640.0
2015-10-05 10:50:00,18.73,18.79,18.69,18.78,192868.0,17.0928,17.1475,17.0563,17.1384,192868.0
2015-10-05 11:00:00,18.78,18.86,18.77,18.85,202260.0,17.1384,17.2114,17.1293,17.2023,202260.0
2015-10-05 11:10:00,18.85,18.87,18.8,18.81,138504.0,17.2023,17.2205,17.1567,17.1658,138504.0
2015-10-05 11:20:00,18.79,18.86,18.79,18.81,66956.0,17.1475,17.2114,17.1475,17.1658,66956.0
2015-10-05 11:30:00,18.8,18.85,18.78,18.78,109740.0,17.1567,17.2023,17.1384,17.1384,109740.0
2015-10-05 11:40:00,18.77,18.82,18.76,18.81,114088.0,17.1293,17.1749,17.1202,17.1658,114088.0
2015-10-05 11:50:00,18.82,18.86,18.79,18.86,60248.0,17.1749,17.2114,17.1475,17.2114,60248.0
2015-10-05 12:00:00,18.86,18.92,18.85,18.89,242480.0,17.2114,17.2662,17.2023,17.2388,242480.0
2015-10-05 12:10:00,18.88,18.95,18.85,18.93,348528.0,17.2297,17.2936,17.2023,17.2753,348528.0
2015-10-05 12:20:00,18.93,18.93,18.86,18.9,564772.0,17.2753,17.2753,17.2114,17.2479,564772.0
2015-10-05 12:30:00,18.9,18.93,18.89,18.93,124436.0,17.2479,17.2753,17.2388,17.2753,124436.0
2015-10-05 12:40:00,18.93,18.95,18.9,18.95,103684.0,17.2753,17.2936,17.2479,17.2936,103684.0
2015-10-05 12:50:00,18.95,18.96,18.87,18.89,299908.0,17.2936,17.3027,17.2205,17.2388,299908.0
2015-10-05 13:00:00,18.9,18.94,18.87,18.93,299980.0,17.2479,17.2844,17.2205,17.2753,299980.0
2015-10-05 13:10:00,18.93,19.01,18.93,19.0,380312.0,17.2753,17.3483,17.2753,17.3392,380312.0
2015-10-05 13:20:00,19.02,19.03,19.0,19.0,112944.0,17.3574,17.3666,17.3392,17.3392,112944.0
2015-10-05 13:30:00,19.0,19.02,18.97,19.02,171200.0,17.3392,17.3574,17.3118,17.3574,171200.0
2015-10-05 13:40:00,19.0,19.05,18.97,19.04,92292.0,17.3392,17.3848,17.3118,17.3757,92292.0
2015-10-05 13:50:00,19.05,19.05,19.0,19.04,79892.0,17.3848,17.3848,17.3392,17.3757,79892.0
2015-10-05 14:00:00,19.03,19.07,19.0,19.03,191340.0,17.3666,17.4031,17.3392,17.3666,191340.0
2015-10-05 14:10:00,19.04,19.09,19.03,19.08,121648.0,17.3757,17.4213,17.3666,17.4122,121648.0
2015-10-05 14:20:00,19.08,19.14,19.08,19.13,173988.0,17.4122,17.4669,17.4122,17.4578,173988.0
2015-10-05 14:30:00,19.14,19.2,19.14,19.15,276824.0,17.4669,17.5217,17.4669,17.4761,276824.0
2015-10-05 14:40:00,19.16,19.2,19.11,19.11,183372.0,17.4852,17.5217,17.4396,17.4396,183372.0
2015-10-05 14:50:00,19.12,19.15,19.1,19.13,276860.0,17.4487,17.4761,17.4304,17.4578,276860.0
2015-10-05 15:00:00,19.13,19.2,19.11,19.2,270212.0,17.4578,17.5217,17.4396,17.5217,270212.0
2015-10-05 15:10:00,19.19,19.19,19.1,19.1,235476.0,17.5126,17.5126,17.4304,17.4304,235476.0
2015-10-05 15:20:00,19.09,19.14,19.09,19.14,209532.0,17.4213,17.4669,17.4213,17.4669,209532.0
2015-10-05 15:30:00,19.13,19.22,19.11,19.13,357744.0,17.4578,17.54,17.4396,17.4578,357744.0
2015-10-05 15:40:00,19.12,19.16,19.09,19.16,260520.0,17.4487,17.4852,17.4213,17.4852,260520.0
2015-10-05 15:50:00,19.17,19.19,19.11,19.14,894760.0,17.4943,17.5126,17.4396,17.4669,894760.0
2015-10-06 09:30:00,19.11,19.13,19.0,19.13,538988.0,17.4396,17.4578,17.3392,17.4578,538988.0
2015-10-06 09:40:00,19.13,19.2,19.1,19.18,176732.0,17.4578,17.5217,17.4304,17.5034,176732.0
2015-10-06 09:50:00,19.18,19.29,19.16,19.26,177944.0,17.5034,17.6038,17.4852,17.5765,177944.0
2015-10-06 10:00:00,19.26,19.26,19.12,19.18,140816.0,17.5765,17.5765,17.4487,17.5034,140816.0
2015-10-06 10:10:00,19.17,19.21,19.02,19.03,210600.0,17.4943,17.5308,17.3574,17.3666,210600.0
2015-10-06 10:20:00,19.03,19.04,18.94,18.95,379348.0,17.3666,17.3757,17.2844,17.2936,379348.0
2015-10-06 10:30:00,18.97,19.03,18.92,19.02,110920.0,17.3118,17.3666,17.2662,17.3574,110920.0
2015-10-06 10:40:00,19.01,19.09,19.01,19.02,188988.0,17.3483,17.4213,17.3483,17.3574,188988.0
2015-10-06 10:50:00,19.02,19.02,18.93,18.96,114604.0,17.3574,17.3574,17.2753,17.3027,114604.0
2015-10-06 11:00:00,18.98,19.05,18.97,19.04,86136.0,17.3209,17.3848,17.3118,17.3757,86136.0
2015-10-06 11:10:00,19.04,19.11,18.99,19.1,101360.0,17.3757,17.4396,17.3301,17.4304,101360.0
2015-10-06 11:20:00,19.12,19.13,19.05,19.09,66404.0,17.4487,17.4578,17.3848,17.4213,66404.0
2015-10-06 11:30:00,19.11,19.11,18.88,18.89,148136.0,17.4396,17.4396,17.2297,17.2388,148136.0
2015-10-06 11:40:00,18.89,18.92,18.83,18.86,200068.0,17.2388,17.2662,17.184,17.2114,200068.0
2015-10-06 11:50:00,18.86,18.91,18.76,18.8,358112.0,17.2114,17.2571,17.1202,17.1567,358112.0
2015-10-06 12:00:00,18.82,18.91,18.81,18.89,283668.0,17.1749,17.2571,17.1658,17.2388,283668.0
2015-10-06 12:10:00,18.88,18.9,18.82,18.83,105812.0,17.2297,17.2479,17.1749,17.184,105812.0
2015-10-06 12:20:00,18.84,18.93,18.82,18.84,133320.0,17.1932,17.2753,17.1749,17.1932,133320.0
2015-10-06 12:30:00,18.81,18.83,18.72,18.76,368900.0,17.1658,17.184,17.0837,17.1202,368900.0
2015-10-06 12:40:00,18.74,18.82,18.72,18.79,129916.0,17.1019,17.1749,17.0837,17.1475,129916.0
2015-10-06 12:50:00,18.81,18.85,18.81,18.85,189732.0,17.1658,17.2023,17.1658,17.2023,189732.0
2015-10-06 13:00:00,18.86,18.87,18.83,18.83,26700.0,17.2114,17.2205,17.184,17.184,26700.0
2015-10-06 13:10:00,18.87,18.98,18.86,18.97,160300.0,17.2205,17.3209,17.2114,17.3118,160300.0
2015-10-06 13:20:00,18.98,19.03,18.97,18.97,168340.0,17.3209,17.3666,17.3118,17.3118,168340.0
2015-10-06 13:30:00,18.98,18.98,18.89,18.91,62764.0,17.3209,17.3209,17.2388,17.2571,62764.0
2015-10-06 13:40:00,18.9,18.9,18.84,18.89,54900.0,17.2479,17.2479,17.1932,17.2388,54900.0
2015-10-06 13:50:00,18.89,18.92,18.85,18.9,69012.0,17.2388,17.2662,17.2023,17.2479,69012.0
2015-10-06 14:00:00,18.88,18.95,18.85,18.88,80704.0,17.2297,17.2936,17.2023,17.2297,80704.0
2015-10-06 14:10:00,18.86,19.06,18.86,19.04,142360.0,17.2114,17.3939,17.2114,17.3757,142360.0
2015-10-06 14:20:00,19.04,19.05,18.97,19.04,92016.0,17.3757,17.3848,17.3118,17.3757,92016.0
2015-10-06 14:30:00,19.03,19.08,18.99,19.07,173520.0,17.3666,17.4122,17.3301,17.4031,173520.0
2015-10-06 14:40:00,19.06,19.06,18.95,19.03,238400.0,17.3939,17.3939,17.2936,17.3666,238400.0
2015-10-06 14:50:00,19.05,19.05,18.9,18.94,177428.0,17.3848,17.3848,17.2479,17.2844,177428.0
2015-10-06 15:00:00,18.93,19.0,18.91,18.98,51060.0,17.2753,17.3392,17.2571,17.3209,51060.0
2015-10-06 15:10:00,18.99,18.99,18.87,18.97,86104.0,17.3301,17.3301,17.2205,17.3118,86104.0
2015-10-06 15:20:00,18.93,19.0,18.92,18.99,60420.0,17.2753,17.3392,17.2662,17.3301,60420.0
2015-10-06 15:30:00,19.0,19.05,18.96,18.97,96900.0,17.3392,17.3848,17.3027,17.3118,96900.0
2015-10-06 15:40:00,18.97,18.99,18.94,18.97,36640.0,17.3118,17.3301,17.2844,17.3118,36640.0
2015-10-06 15:50:00,18.97,18.99,18.91,18.94,353672.0,17.3118,17.3301,17.2571,17.2844,353672.0
2015-10-07 09:30:00,19.27,19.37,19.24,19.35,587608.0,17.5856,17.6768,17.5582,17.6586,587608.0
2015-10-07 09:40:00,19.36,19.44,19.3,19.42,339348.0,17.6677,17.7407,17.613,17.7225,339348.0
2015-10-07 09:50:00,19.41,19.46,19.37,19.43,338136.0,17.7133,17.759,17.6768,17.7316,338136.0
2015-10-07 10:00:00,19.44,19.5,19.39,19.43,273668.0,17.7407,17.7955,17.6951,17.7316,273668.0
2015-10-07 10:10:00,19.43,19.53,19.42,19.5,199304.0,17.7316,17.8229,17.7225,17.7955,199304.0
2015-10-07 10:20:00,19.49,19.49,19.43,19.48,83892.0,17.7864,17.7864,17.7316,17.7772,83892.0
2015-10-07 10:30:00,19.46,19.46,19.36,19.36,116400.0,17.759,17.759,17.6677,17.6677,116400.0
2015-10-07 10:40:00,19.35,19.35,19.18,19.18,310576.0,17.6586,17.6586,17.5034,17.5034,310576.0
2015-10-07 10:50:00,19.2,19.26,19.11,19.23,449072.0,17.5217,17.5765,17.4396,17.5491,449072.0
2015-10-07 11:00:00,19.23,19.23,19.03,19.1,276912.0,17.5491,17.5491,17.3666,17.4304,276912.0
2015-10-07 11:10:00,19.1,19.1,18.97,19.03,335604.0,17.4304,17.4304,17.3118,17.3666,335604.0
2015-10-07 11:20:00,19.02,19.03,18.86,18.9,299808.0,17.3574,17.3666,17.2114,17.2479,299808.0
2015-10-07 11:30:00,18.89,19.04,18.86,19.01,280216.0,17.2388,17.3757,17.2114,17.3483,280216.0
2015-10-07 11:40:00,19.0,19.0,18.9,18.96,131688.0,17.3392,17.3392,17.2479,17.3027,131688.0
2015-10-07 11:50:00,18.97,19.15,18.97,19.12,111980.0,17.3118,17.4761,17.3118,17.4487,111980.0
2015-10-07 12:00:00,19.15,19.15,19.06,19.07,113200.0,17.4761,17.4761,17.3939,17.4031,113200.0
2015-10-07 12:10:00,19.06,19.14,19.04,19.13,84588.0,17.3939,17.4669,17.3757,17.4578,84588.0
2015-10-07 12:20:00,19.11,19.13,18.93,18.94,144472.0,17.4396,17.4578,17.2753,17.2844,144472.0
2015-10-07 12:30:00,18.95,19.03,18.95,18.99,37924.0,17.2936,17.3666,17.2936,17.3301,37924.0
2015-10-07 12:40:00,18.97,19.13,18.94,19.1,87280.0,17.3118,17.4578,17.2844,17.4304,87280.0
2015-10-07 12:50:00,19.11,19.12,19.02,19.04,24920.0,17.4396,17.4487,17.3574,17.3757,24920.0
2015-10-07 13:00:00,19.04,19.13,19.0,19.13,62052.0,17.3757,17.4578,17.3392,17.4578,62052.0
2015-10-07 13:10:00,19.14,19.2,19.14,19.14,187452.0,17.4669,17.5217,17.4669,17.4669,187452.0
2015-10-07 13:20:00,19.15,19.2,19.14,19.15,65800.0,17.4761,17.5217,17.4669,17.4761,65800.0
2015-10-07 13:30:00,19.19,19.29,19.18,19.26,125676.0,17.5126,17.6038,17.5034,17.5765,125676.0
2015-10-07 13:40:00,19.27,19.36,19.25,19.35,141240.0,17.5856,17.6677,17.5673,17.6586,141240.0
2015-10-07 13:50:00,19.32,19.37,19.27,19.32,138944.0,17.6312,17.6768,17.5856,17.6312,138944.0
2015-10-07 14:00:00,19.33,19.43,19.31,19.38,150244.0,17.6403,17.7316,17.6221,17.686,150244.0
2015-10-07 14:10:00,19.35,19.35,19.29,19.3,147424.0,17.6586,17.6586,17.6038,17.613,147424.0
2015-10-07 14:20:00,19.28,19.29,19.2,19.25,240128.0,17.5947,17.6038,17.5217,17.5673,240128.0
2015-10-07 14:30:00,19.25,19.32,19.15,19.2,194628.0,17.5673,17.6312,17.4761,17.5217,194628.0
2015-10-07 14:40:00,19.2,19.27,19.16,19.17,69500.0,17.5217,17.5856,17.4852,17.4943,69500.0
2015-10-07 14:50:00,19.17,19.22,19.14,19.16,101000.0,17.4943,17.54,17.4669,17.4852,101000.0
2015-10-07 15:00:00,19.15,19.22,19.14,19.17,81532.0,17.4761,17.54,17.4669,17.4943,81532.0
2015-10-07 15:10:00,19.16,19.34,19.16,19.29,133656.0,17.4852,17.6495,17.4852,17.6038,133656.0
2015-10-07 15:20:00,19.29,19.29,19.2,19.22,60908.0,17.6038,17.6038,17.5217,17.54,60908.0
2015-10-07 15:30:00,19.22,19.31,19.22,19.3,74052.0,17.54,17.6221,17.54,17.613,74052.0
2015-10-07 15:40:00,19.29,19.36,19.25,19.27,410092.0,17.6038,17.6677,17.5673,17.5856,410092.0
2015-10-07 15:50:00,19.28,19.43,19.27,19.42,307660.0,17.5947,17.7316,17.5856,17.7225,307660.0
2015-10-08 09:30:00,19.27,19.32,19.2,19.21,458316.0,17.5856,17.6312,17.5217,17.5308,458316.0
2015-10-08 09:40:00,19.23,19.3,19.18,19.27,230672.0,17.5491,17.613,17.5034,17.5856,230672.0
2015-10-08 09:50:00,19.28,19.33,19.23,19.29,102020.0,17.5947,17.6403,17.5491,17.6038,102020.0
2015-10-08 10:00:00,19.28,19.37,19.28,19.35,114500.0,17.5947,17.6768,17.5947,17.6586,114500.0
2015-10-08 10:10:00,19.36,19.37,19.25,19.26,110368.0,17.6677,17.6768,17.5673,17.5765,110368.0
2015-10-08 10:20:00,19.24,19.29,19.2,19.22,135044.0,17.5582,17.6038,17.5217,17.54,135044.0
2015-10-08 10:30:00,19.25,19.31,19.22,19.31,215484.0,17.5673,17.6221,17.54,17.6221,215484.0
2015-10-08 10:40:00,19.33,19.36,19.29,19.31,102992.0,17.6403,17.6677,17.6038,17.6221,102992.0
2015-10-08 10:50:00,19.32,19.33,19.27,19.33,72936.0,17.6312,17.6403,17.5856,17.6403,72936.0
2015-10-08 11:00:00,19.33,19.36,19.24,19.25,70000.0,17.6403,17.6677,17.5582,17.5673,70000.0
2015-10-08 11:10:00,19.25,19.28,19.19,19.25,119612.0,17.5673,17.5947,17.5126,17.5673,119612.0
2015-10-08 11:20:00,19.25,19.34,19.25,19.34,106612.0,17.5673,17.6495,17.5673,17.6495,106612.0
2015-10-08 11:30:00,19.34,19.4,19.34,19.34,157304.0,17.6495,17.7042,17.6495,17.6495,157304.0
2015-10-08 11:40:00,19.34,19.37,19.34,19.36,25120.0,17.6495,17.6768,17.6495,17.6677,25120.0
2015-10-08 11:50:00,19.35,19.41,19.35,19.4,142148.0,17.6586,17.7133,17.6586,17.7042,142148.0
2015-10-08 12:00:00,19.39,19.45,19.37,19.4,115400.0,17.6951,17.7498,17.6768,17.7042,115400.0
2015-10-08 12:10:00,19.4,19.48,19.4,19.47,66928.0,17.7042,17.7772,17.7042,17.7681,66928.0
2015-10-08 12:20:00,19.46,19.46,19.35,19.35,56412.0,17.759,17.759,17.6586,17.6586,56412.0
2015-10-08 12:30:00,19.34,19.42,19.34,19.42,40132.0,17.6495,17.7225,17.6495,17.7225,40132.0
2015-10-08 12:40:00,19.43,19.45,19.25,19.25,139836.0,17.7316,17.7498,17.5673,17.5673,139836.0
2015-10-08 12:50:00,19.21,19.3,19.21,19.27,80296.0,17.5308,17.613,17.5308,17.5856,80296.0
2015-10-08 13:00:00,19.27,19.33,19.25,19.29,35120.0,17.5856,17.6403,17.5673,17.6038,35120.0
2015-10-08 13:10:00,19.29,19.34,19.26,19.34,122600.0,17.6038,17.6495,17.5765,17.6495,122600.0
2015-10-08 13:20:00,19.35,19.42,19.35,19.4,30200.0,17.6586,17.7225,17.6586,17.7042,30200.0
2015-10-08 13:30:00,19.4,19.43,19.39,19.4,35608.0,17.7042,17.7316,17.6951,17.7042,35608.0
2015-10-08 13:40:00,19.39,19.44,19.38,19.42,65720.0,17.6951,17.7407,17.686,17.7225,65720.0
2015-10-08 13:50:00,19.4,19.46,19.39,19.44,117592.0,17.7042,17.759,17.6951,17.7407,117592.0
2015-10-08 14:00:00,19.45,19.65,19.39,19.45,807228.0,17.7498,17.9324,17.6951,17.7498,807228.0
2015-10-08 14:10:00,19.47,19.61,19.46,19.54,468664.0,17.7681,17.8959,17.759,17.832,468664.0
2015-10-08 14:20:00,19.56,19.6,19.48,19.58,155040.0,17.8502,17.8867,17.7772,17.8685,155040.0
2015-10-08 14:30:00,19.57,19.72,19.57,19.71,200852.0,17.8594,17.9962,17.8594,17.9871,200852.0
2015-10-08 14:40:00,19.73,19.79,19.72,19.74,333888.0,18.0054,18.0601,17.9962,18.0145,333888.0
2015-10-08 14:50:00,19.74,19.86,19.7,19.83,276840.0,18.0145,18.124,17.978,18.0966,276840.0
2015-10-08 15:00:00,19.82,19.94,19.81,19.92,418760.0,18.0875,18.197,18.0784,18.1788,418760.0
2015-10-08 15:10:00,19.93,20.03,19.93,19.99,516468.0,18.1879,18.2791,18.1879,18.2426,516468.0
2015-10-08 15:20:00,19.99,20.03,19.88,19.91,817268.0,18.2426,18.2791,18.1423,18.1696,817268.0
2015-10-08 15:30:00,19.92,19.95,19.81,19.81,335728.0,18.1788,18.2061,18.0784,18.0784,335728.0
2015-10-08 15:40:00,19.83,19.96,19.81,19.92,276524.0,18.0966,18.2153,18.0784,18.1788,276524.0
2015-10-08 15:50:00,19.92,19.96,19.89,19.93,389824.0,18.1788,18.2153,18.1514,18.1879,389824.0
2015-10-09 09:30:00,19.97,20.08,19.94,20.08,1390224.0,18.2244,18.3248,18.197,18.3248,1390224.0
2015-10-09 09:40:00,20.06,20.12,20.02,20.1,345764.0,18.3065,18.3613,18.27,18.343,345764.0
2015-10-09 09:50:00,20.1,20.14,20.01,20.06,221396.0,18.343,18.3795,18.2609,18.3065,221396.0
2015-10-09 10:00:00,20.06,20.08,19.92,19.92,159292.0,18.3065,18.3248,18.1788,18.1788,159292.0
2015-10-09 10:10:00,19.91,19.97,19.86,19.96,234892.0,18.1696,18.2244,18.124,18.2153,234892.0
2015-10-09 10:20:00,19.96,19.99,19.92,19.95,75404.0,18.2153,18.2426,18.1788,18.2061,75404.0
2015-10-09 10:30:00,19.95,20.07,19.95,20.04,116576.0,18.2061,18.3157,18.2061,18.2883,116576.0
2015-10-09 10:40:00,20.07,20.1,20.02,20.03,119508.0,18.3157,18.343,18.27,18.2791,119508.0
2015-10-09 10:50:00,20.01,20.11,19.98,20.1,129900.0,18.2609,18.3522,18.2335,18.343,129900.0
2015-10-09 11:00:00,20.09,20.14,20.04,20.04,50000.0,18.3339,18.3795,18.2883,18.2883,50000.0
2015-10-09 11:10:00,20.05,20.08,20.01,20.05,133964.0,18.2974,18.3248,18.2609,18.2974,133964.0
2015-10-09 11:20:00,20.05,20.08,20.0,20.08,66012.0,18.2974,18.3248,18.2518,18.3248,66012.0
2015-10-09 11:30:00,20.08,20.08,19.97,20.02,70824.0,18.3248,18.3248,18.2244,18.27,70824.0
2015-10-09 11:40:00,19.99,20.0,19.93,19.95,54388.0,18.2426,18.2518,18.1879,18.2061,54388.0
2015-10-09 11:50:00,19.95,19.99,19.92,19.99,30564.0,18.2061,18.2426,18.1788,18.2426,30564.0
2015-10-09 12:00:00,19.99,20.04,19.94,19.94,46856.0,18.2426,18.2883,18.197,18.197,46856.0
2015-10-09 12:10:00,19.94,19.94,19.86,19.89,91440.0,18.197,18.197,18.124,18.1514,91440.0
2015-10-09 12:20:00,19.88,19.91,19.85,19.91,71472.0,18.1423,18.1696,18.1149,18.1696,71472.0
2015-10-09 12:30:00,19.9,19.9,19.81,19.85,65256.0,18.1605,18.1605,18.0784,18.1149,65256.0
2015-10-09 12:40:00,19.86,19.87,19.81,19.87,64112.0,18.124,18.1331,18.0784,18.1331,64112.0
2015-10-09 12:50:00,19.86,19.9,19.85,19.85,109008.0,18.124,18.1605,18.1149,18.1149,109008.0
2015-10-09 13:00:00,19.88,19.9,19.83,19.83,131252.0,18.1423,18.1605,18.0966,18.0966,131252.0
2015-10-09 13:10:00,19.82,19.82,19.75,19.81,118092.0,18.0875,18.0875,18.0236,18.0784,118092.0
2015-10-09 13:20:00,19.82,19.86,19.82,19.85,67000.0,18.0875,18.124,18.0875,18.1149,67000.0
2015-10-09 13:30:00,19.83,19.83,19.77,19.83,35752.0,18.0966,18.0966,18.0419,18.0966,35752.0
2015-10-09 13:40:00,19.82,19.9,19.8,19.86,32836.0,18.0875,18.1605,18.0693,18.124,32836.0
2015-10-09 13:50:00,19.87,19.87,19.83,19.83,31008.0,18.1331,18.1331,18.0966,18.0966,31008.0
2015-10-09 14:00:00,19.85,19.86,19.81,19.84,29448.0,18.1149,18.124,18.0784,18.1058,29448.0
2015-10-09 14:10:00,19.85,19.88,19.8,19.82,36440.0,18.1149,18.1423,18.0693,18.0875,36440.0
2015-10-09 14:20:00,19.82,19.88,19.78,19.88,41320.0,18.0875,18.1423,18.051,18.1423,41320.0
2015-10-09 14:30:00,19.89,19.9,19.84,19.89,78252.0,18.1514,18.1605,18.1058,18.1514,78252.0
2015-10-09 14:40:00,19.89,19.92,19.86,19.9,84164.0,18.1514,18.1788,18.124,18.1605,84164.0
2015-10-09 14:50:00,19.91,19.94,19.89,19.93,140008.0,18.1696,18.197,18.1514,18.1879,140008.0
2015-10-09 15:00:00,19.92,19.94,19.88,19.93,68932.0,18.1788,18.197,18.1423,18.1879,68932.0
2015-10-09 15:10:00,19.94,19.94,19.86,19.89,63404.0,18.197,18.197,18.124,18.1514,63404.0
2015-10-09 15:20:00,19.89,19.94,19.88,19.92,97256.0,18.1514,18.197,18.1423,18.1788,97256.0
2015-10-09 15:30:00,19.93,20.01,19.93,19.96,167140.0,18.1879,18.2609,18.1879,18.2153,167140.0
2015-10-09 15:40:00,19.97,20.02,19.96,19.99,317548.0,18.2244,18.27,18.2153,18.2426,317548.0
2015-10-09 15:50:00,19.99,20.02,19.96,19.97,362728.0,18.2426,18.27,18.2153,18.2244,362728.0
2015-10-12 09:30:00,19.98,20.0,19.87,19.92,242116.0,18.2335,18.2518,18.1331,18.1788,242116.0
2015-10-12 09:40:00,19.92,20.03,19.91,19.97,132272.0,18.1788,18.2791,18.1696,18.2244,132272.0
2015-10-12 09:50:00,19.99,19.99,19.9,19.93,61200.0,18.2426,18.2426,18.1605,18.1879,61200.0
2015-10-12 10:00:00,19.92,19.96,19.86,19.92,291540.0,18.1788,18.2153,18.124,18.1788,291540.0
2015-10-12 10:10:00,19.96,19.99,19.88,19.88,94804.0,18.2153,18.2426,18.1423,18.1423,94804.0
2015-10-12 10:20:00,19.88,19.91,19.85,19.91,97724.0,18.1423,18.1696,18.1149,18.1696,97724.0
2015-10-12 10:30:00,19.91,19.93,19.89,19.9,37632.0,18.1696,18.1879,18.1514,18.1605,37632.0
2015-10-12 10:40:00,19.91,19.94,19.86,19.93,63160.0,18.1696,18.197,18.124,18.1879,63160.0
2015-10-12 10:50:00,19.93,19.98,19.89,19.89,92676.0,18.1879,18.2335,18.1514,18.1514,92676.0
2015-10-12 11:00:00,19.88,20.0,19.88,19.99,89816.0,18.1423,18.2518,18.1423,18.2426,89816.0
2015-10-12 11:10:00,19.99,20.0,19.93,19.94,65988.0,18.2426,18.2518,18.1879,18.197,65988.0
2015-10-12 11:20:00,19.95,20.0,19.94,20.0,100012.0,18.2061,18.2518,18.197,18.2518,100012.0
2015-10-12 11:30:00,20.0,20.03,19.99,19.99,96360.0,18.2518,18.2791,18.2426,18.2426,96360.0
2015-10-12 11:40:00,19.98,20.09,19.98,20.04,198772.0,18.2335,18.3339,18.2335,18.2883,198772.0
2015-10-12 11:50:00,20.05,20.05,20.01,20.02,20292.0,18.2974,18.2974,18.2609,18.27,20292.0
2015-10-12 12:00:00,20.02,20.06,20.0,20.05,40336.0,18.27,18.3065,18.2518,18.2974,40336.0
2015-10-12 12:10:00,20.05,20.06,20.03,20.04,98480.0,18.2974,18.3065,18.2791,18.2883,98480.0
2015-10-12 12:20:00,20.04,20.04,20.0,20.04,37696.0,18.2883,18.2883,18.2518,18.2883,37696.0
2015-10-12 12:30:00,20.04,20.04,20.01,20.02,41420.0,18.2883,18.2883,18.2609,18.27,41420.0
2015-10-12 12:40:00,20.01,20.01,19.97,19.97,49908.0,18.2609,18.2609,18.2244,18.2244,49908.0
2015-10-12 12:50:00,19.99,20.0,19.97,19.99,16400.0,18.2426,18.2518,18.2244,18.2426,16400.0
2015-10-12 13:00:00,19.99,19.99,19.91,19.91,12200.0,18.2426,18.2426,18.1696,18.1696,12200.0
2015-10-12 13:10:00,19.93,19.94,19.93,19.94,4320.0,18.1879,18.197,18.1879,18.197,4320.0
2015-10-12 13:20:00,19.95,19.97,19.95,19.97,24960.0,18.2061,18.2244,18.2061,18.2244,24960.0
2015-10-12 13:30:00,19.97,20.0,19.97,19.99,68400.0,18.2244,18.2518,18.2244,18.2426,68400.0
2015-10-12 13:40:00,20.0,20.0,19.96,20.0,36640.0,18.2518,18.2518,18.2153,18.2518,36640.0
2015-10-12 13:50:00,20.0,20.0,19.95,19.96,17104.0,18.2518,18.2518,18.2061,18.2153,17104.0
2015-10-12 14:00:00,19.97,20.01,19.96,20.0,64584.0,18.2244,18.2609,18.2153,18.2518,64584.0
2015-10-12 14:10:00,20.0,20.0,19.98,19.98,7600.0,18.2518,18.2518,18.2335,18.2335,7600.0
2015-10-12 14:20:00,19.97,19.97,19.96,19.96,38800.0,18.2244,18.2244,18.2153,18.2153,38800.0
2015-10-12 14:30:00,19.95,19.99,19.95,19.97,13760.0,18.2061,18.2426,18.2061,18.2244,13760.0
2015-10-12 14:40:00,19.97,19.99,19.97,19.99,32000.0,18.2244,18.2426,18.2244,18.2426,32000.0
2015-10-12 14:50:00,20.0,20.01,19.99,19.99,7600.0,18.2518,18.2609,18.2426,18.2426,7600.0
2015-10-12 15:00:00,19.99,20.02,19.97,20.01,74016.0,18.2426,18.27,18.2244,18.2609,74016.0
2015-10-12 15:10:00,20.01,20.04,20.0,20.01,131744.0,18.2609,18.2883,18.2518,18.2609,131744.0
2015-10-12 15:20:00,20.02,20.05,20.0,20.03,80828.0,18.27,18.2974,18.2518,18.2791,80828.0
2015-10-12 15:30:00,20.04,20.07,20.03,20.07,129128.0,18.2883,18.3157,18.2791,18.3157,129128.0
2015-10-12 15:40:00,20.07,20.07,20.01,20.02,99880.0,18.3157,18.3157,18.2609,18.27,99880.0
2015-10-12 15:50:00,20.03,20.06,20.0,20.04,278452.0,18.2791,18.3065,18.2518,18.2883,278452.0
2015-10-13 09:30:00,19.76,19.83,19.72,19.82,577704.0,18.0328,18.0966,17.9962,18.0875,577704.0
2015-10-13 09:40:00,19.83,19.9,19.81,19.89,294812.0,18.0966,18.1605,18.0784,18.1514,294812.0
2015-10-13 09:50:00,19.88,19.94,19.86,19.91,197300.0,18.1423,18.197,18.124,18.1696,197300.0
2015-10-13 10:00:00,19.91,20.01,19.9,19.98,204276.0,18.1696,18.2609,18.1605,18.2335,204276.0
2015-10-13 10:10:00,20.0,20.03,19.94,19.98,198024.0,18.2518,18.2791,18.197,18.2335,198024.0
2015-10-13 10:20:00,20.01,20.06,19.99,20.06,55060.0,18.2609,18.3065,18.2426,18.3065,55060.0
2015-10-13 10:30:00,20.07,20.09,20.04,20.04,65084.0,18.3157,18.3339,18.2883,18.2883,65084.0
2015-10-13 10:40:00,20.04,20.08,20.03,20.03,49748.0,18.2883,18.3248,18.2791,18.2791,49748.0
2015-10-13 10:50:00,20.04,20.16,20.04,20.15,136400.0,18.2883,18.3978,18.2883,18.3887,136400.0
2015-10-13 11:00:00,20.14,20.18,20.12,20.15,95868.0,18.3795,18.416,18.3613,18.3887,95868.0
2015-10-13 11:10:00,20.14,20.21,20.12,20.12,97356.0,18.3795,18.4434,18.3613,18.3613,97356.0
2015-10-13 11:20:00,20.13,20.15,20.07,20.08,143320.0,18.3704,18.3887,18.3157,18.3248,143320.0
2015-10-13 11:30:00,20.08,20.11,20.05,20.11,80816.0,18.3248,18.3522,18.2974,18.3522,80816.0
2015-10-13 11:40:00,20.11,20.11,20.04,20.07,60000.0,18.3522,18.3522,18.2883,18.3157,60000.0
2015-10-13 11:50:00,20.07,20.07,20.01,20.04,33340.0,18.3157,18.3157,18.2609,18.2883,33340.0
2015-10-13 12:00:00,20.03,20.08,20.03,20.06,37700.0,18.2791,18.3248,18.2791,18.3065,37700.0
2015-10-13 12:10:00,20.04,20.05,20.01,20.01,14032.0,18.2883,18.2974,18.2609,18.2609,14032.0
2015-10-13 12:20:00,20.0,20.06,20.0,20.05,65668.0,18.2518,18.3065,18.2518,18.2974,65668.0
2015-10-13 12:30:00,20.05,20.07,20.05,20.05,17800.0,18.2974,18.3157,18.2974,18.2974,17800.0
2015-10-13 12:40:00,20.07,20.07,19.95,19.95,59780.0,18.3157,18.3157,18.2061,18.2061,59780.0
2015-10-13 12:50:00,19.95,19.96,19.87,19.88,99964.0,18.2061,18.2153,18.1331,18.1423,99964.0
2015-10-13 13:00:00,19.86,19.89,19.84,19.85,291504.0,18.124,18.1514,18.1058,18.1149,291504.0
2015-10-13 13:10:00,19.83,19.91,19.82,19.91,145464.0,18.0966,18.1696,18.0875,18.1696,145464.0
2015-10-13 13:20:00,19.91,19.91,19.85,19.89,61072.0,18.1696,18.1696,18.1149,18.1514,61072.0
2015-10-13 13:30:00,19.9,19.9,19.79,19.84,64948.0,18.1605,18.1605,18.0601,18.1058,64948.0
2015-10-13 13:40:00,19.82,19.87,19.81,19.85,42532.0,18.0875,18.1331,18.0784,18.1149,42532.0
2015-10-13 13:50:00,19.87,19.87,19.79,19.8,86700.0,18.1331,18.1331,18.0601,18.0693,86700.0
2015-10-13 14:00:00,19.81,19.85,19.76,19.82,130976.0,18.0784,18.1149,18.0328,18.0875,130976.0
2015-10-13 14:10:00,19.83,19.87,19.82,19.85,96800.0,18.0966,18.1331,18.0875,18.1149,96800.0
2015-10-13 14:20:00,19.85,19.85,19.77,19.77,101840.0,18.1149,18.1149,18.0419,18.0419,101840.0
2015-10-13 14:30:00,19.75,19.82,19.73,19.81,158180.0,18.0236,18.0875,18.0054,18.0784,158180.0
2015-10-13 14:40:00,19.81,19.85,19.77,19.84,22424.0,18.0784,18.1149,18.0419,18.1058,22424.0
2015-10-13 14:50:00,19.82,19.88,19.8,19.88,70800.0,18.0875,18.1423,18.0693,18.1423,70800.0
2015-10-13 15:00:00,19.87,19.87,19.8,19.81,119492.0,18.1331,18.1331,18.0693,18.0784,119492.0
2015-10-13 15:10:00,19.82,19.85,19.71,19.72,71800.0,18.0875,18.1149,17.9871,17.9962,71800.0
2015-10-13 15:20:00,19.7,19.72,19.64,19.7,132864.0,17.978,17.9962,17.9232,17.978,132864.0
2015-10-13 15:30:00,19.69,19.74,19.62,19.63,272844.0,17.9689,18.0145,17.905,17.9141,272844.0
2015-10-13 15:40:00,19.63,19.65,19.58,19.61,230540.0,17.9141,17.9324,17.8685,17.8959,230540.0
2015-10-13 15:50:00,19.61,19.67,19.6,19.63,480396.0,17.8959,17.9506,17.8867,17.9141,480396.0
2015-10-14 09:30:00,19.61,19.68,19.57,19.68,523572.0,17.8959,17.9597,17.8594,17.9597,523572.0
2015-10-14 09:40:00,19.69,19.79,19.68,19.75,286740.0,17.9689,18.0601,17.9597,18.0236,286740.0
2015-10-14 09:50:00,19.74,19.82,19.72,19.79,239552.0,18.0145,18.0875,17.9962,18.0601,239552.0
2015-10-14 10:00:00,19.8,19.8,19.7,19.7,105588.0,18.0693,18.0693,17.978,17.978,105588.0
2015-10-14 10:10:00,19.71,19.73,19.61,19.61,255192.0,17.9871,18.0054,17.8959,17.8959,255192.0
2015-10-14 10:20:00,19.61,19.61,19.49,19.54,474748.0,17.8959,17.8959,17.7864,17.832,474748.0
2015-10-14 10:30:00,19.55,19.57,19.45,19.46,223476.0,17.8411,17.8594,17.7498,17.759,223476.0
2015-10-14 10:40:00,19.47,19.5,19.38,19.4,193164.0,17.7681,17.7955,17.686,17.7042,193164.0
2015-10-14 10:50:00,19.39,19.46,19.38,19.44,159500.0,17.6951,17.759,17.686,17.7407,159500.0
2015-10-14 11:00:00,19.44,19.51,19.4,19.48,144232.0,17.7407,17.8046,17.7042,17.7772,144232.0
2015-10-14 11:10:00,19.48,19.48,19.36,19.37,105088.0,17.7772,17.7772,17.6677,17.6768,105088.0
2015-10-14 11:20:00,19.35,19.45,19.34,19.43,77620.0,17.6586,17.7498,17.6495,17.7316,77620.0
2015-10-14 11:30:00,19.41,19.5,19.36,19.49,115544.0,17.7133,17.7955,17.6677,17.7864,115544.0
2015-10-14 11:40:00,19.49,19.52,19.42,19.42,178936.0,17.7864,17.8137,17.7225,17.7225,178936.0
2015-10-14 11:50:00,19.41,19.5,19.41,19.5,60412.0,17.7133,17.7955,17.7133,17.7955,60412.0
2015-10-14 12:00:00,19.5,19.5,19.38,19.38,115840.0,17.7955,17.7955,17.686,17.686,115840.0
2015-10-14 12:10:00,19.38,19.44,19.38,19.43,40300.0,17.686,17.7407,17.686,17.7316,40300.0
2015-10-14 12:20:00,19.42,19.5,19.41,19.48,39444.0,17.7225,17.7955,17.7133,17.7772,39444.0
2015-10-14 12:30:00,19.49,19.57,19.48,19.56,102576.0,17.7864,17.8594,17.7772,17.8502,102576.0
2015-10-14 12:40:00,19.55,19.69,19.55,19.65,166128.0,17.8411,17.9689,17.8411,17.9324,166128.0
2015-10-14 12:50:00,19.64,19.72,19.64,19.65,302724.0,17.9232,17.9962,17.9232,17.9324,302724.0
2015-10-14 13:00:00,19.66,19.68,19.6,19.6,71104.0,17.9415,17.9597,17.8867,17.8867,71104.0
2015-10-14 13:10:00,19.63,19.67,19.58,19.59,47400.0,17.9141,17.9506,17.8685,17.8776,47400.0
2015-10-14 13:20:00,19.59,19.59,19.54,19.56,18648.0,17.8776,17.8776,17.832,17.8502,18648.0
2015-10-14 13:30:00,19.55,19.58,19.53,19.58,33384.0,17.8411,17.8685,17.8229,17.8685,33384.0
2015-10-14 13:40:00,19.56,19.6,19.55,19.58,16200.0,17.8502,17.8867,17.8411,17.8685,16200.0
2015-10-14 13:50:00,19.54,19.55,19.53,19.55,7232.0,17.832,17.8411,17.8229,17.8411,7232.0
2015-10-14 14:00:00,19.58,19.64,19.41,19.44,157100.0,17.8685,17.9232,17.7133,17.7407,157100.0
2015-10-14 14:10:00,19.45,19.49,19.41,19.42,80356.0,17.7498,17.7864,17.7133,17.7225,80356.0
2015-10-14 14:20:00,19.44,19.48,19.36,19.36,472184.0,17.7407,17.7772,17.6677,17.6677,472184.0
2015-10-14 14:30:00,19.34,19.39,19.32,19.38,260336.0,17.6495,17.6951,17.6312,17.686,260336.0
2015-10-14 14:40:00,19.38,19.38,19.3,19.32,97596.0,17.686,17.686,17.613,17.6312,97596.0
2015-10-14 14:50:00,19.31,19.33,19.27,19.31,146528.0,17.6221,17.6403,17.5856,17.6221,146528.0
2015-10-14 15:00:00,19.33,19.4,19.32,19.4,180792.0,17.6403,17.7042,17.6312,17.7042,180792.0
2015-10-14 15:10:00,19.38,19.43,19.31,19.32,99076.0,17.686,17.7316,17.6221,17.6312,99076.0
2015-10-14 15:20:00,19.3,19.37,19.25,19.37,88760.0,17.613,17.6768,17.5673,17.6768,88760.0
2015-10-14 15:30:00,19.38,19.46,19.38,19.4,218556.0,17.686,17.759,17.686,17.7042,218556.0
2015-10-14 15:40:00,19.38,19.45,19.36,19.37,173600.0,17.686,17.7498,17.6677,17.6768,173600.0
2015-10-14 15:50:00,19.36,19.38,19.29,19.35,406304.0,17.6677,17.686,17.6038,17.6586,406304.0
2015-10-15 09:30:00,19.59,19.61,19.51,19.59,503940.0,17.8776,17.8959,17.8046,17.8776,503940.0
2015-10-15 09:40:00,19.58,19.69,19.57,19.59,245536.0,17.8685,17.9689,17.8594,17.8776,245536.0
2015-10-15 09:50:00,19.59,19.61,19.55,19.61,120524.0,17.8776,17.8959,17.8411,17.8959,120524.0
2015-10-15 10:00:00,19.61,19.65,19.53,19.59,128180.0,17.8959,17.9324,17.8229,17.8776,128180.0
2015-10-15 10:10:00,19.61,19.68,19.61,19.66,139600.0,17.8959,17.9597,17.8959,17.9415,139600.0
2015-10-15 10:20:00,19.68,19.69,19.59,19.61,54436.0,17.9597,17.9689,17.8776,17.8959,54436.0
2015-10-15 10:30:00,19.57,19.67,19.55,19.66,123176.0,17.8594,17.9506,17.8411,17.9415,123176.0
2015-10-15 10:40:00,19.65,19.75,19.64,19.75,701488.0,17.9324,18.0236,17.9232,18.0236,701488.0
2015-10-15 10:50:00,19.76,19.78,19.72,19.74,144384.0,18.0328,18.051,17.9962,18.0145,144384.0
2015-10-15 11:00:00,19.73,19.77,19.7,19.72,242572.0,18.0054,18.0419,17.978,17.9962,242572.0
2015-10-15 11:10:00,19.73,19.73,19.62,19.64,192920.0,18.0054,18.0054,17.905,17.9232,192920.0
2015-10-15 11:20:00,19.64,19.7,19.62,19.7,71692.0,17.9232,17.978,17.905,17.978,71692.0
2015-10-15 11:30:00,19.7,19.71,19.63,19.63,76452.0,17.978,17.9871,17.9141,17.9141,76452.0
2015-10-15 11:40:00,19.62,19.63,19.57,19.58,157692.0,17.905,17.9141,17.8594,17.8685,157692.0
2015-10-15 11:50:00,19.56,19.56,19.46,19.51,263816.0,17.8502,17.8502,17.759,17.8046,263816.0
2015-10-15 12:00:00,19.5,19.59,19.5,19.57,111124.0,17.7955,17.8776,17.7955,17.8594,111124.0
2015-10-15 12:10:00,19.58,19.63,19.58,19.63,64056.0,17.8685,17.9141,17.8685,17.9141,64056.0
2015-10-15 12:20:00,19.63,19.69,19.61,19.69,64836.0,17.9141,17.9689,17.8959,17.9689,64836.0
2015-10-15 12:30:00,19.7,19.71,19.66,19.69,58624.0,17.978,17.9871,17.9415,17.9689,58624.0
2015-10-15 12:40:00,19.68,19.74,19.66,19.71,64684.0,17.9597,18.0145,17.9415,17.9871,64684.0
2015-10-15 12:50:00,19.71,19.74,19.69,19.73,60816.0,17.9871,18.0145,17.9689,18.0054,60816.0
2015-10-15 13:00:00,19.74,19.86,19.73,19.82,255736.0,18.0145,18.124,18.0054,18.0875,255736.0
2015-10-15 13:10:00,19.82,19.88,19.82,19.85,161456.0,18.0875,18.1423,18.0875,18.1149,161456.0
2015-10-15 13:20:00,19.84,19.93,19.84,19.9,102308.0,18.1058,18.1879,18.1058,18.1605,102308.0
2015-10-15 13:30:00,19.9,19.94,19.86,19.92,172796.0,18.1605,18.197,18.124,18.1788,172796.0
2015-10-15 13:40:00,19.92,19.92,19.86,19.87,71924.0,18.1788,18.1788,18.124,18.1331,71924.0
2015-10-15 13:50:00,19.88,19.97,19.88,19.93,199768.0,18.1423,18.2244,18.1423,18.1879,199768.0
2015-10-15 14:00:00,19.95,19.98,19.93,19.95,159316.0,18.2061,18.2335,18.1879,18.2061,159316.0
2015-10-15 14:10:00,19.96,20.02,19.94,20.01,226404.0,18.2153,18.27,18.197,18.2609,226404.0
2015-10-15 14:20:00,20.01,20.03,19.97,19.99,90296.0,18.2609,18.2791,18.2244,18.2426,90296.0
2015-10-15 14:30:00,19.99,20.08,19.98,20.08,186636.0,18.2426,18.3248,18.2335,18.3248,186636.0
2015-10-15 14:40:00,20.09,20.14,20.07,20.08,200712.0,18.3339,18.3795,18.3157,18.3248,200712.0
2015-10-15 14:50:00,20.09,20.13,20.07,20.1,67360.0,18.3339,18.3704,18.3157,18.343,67360.0
2015-10-15 15:00:00,20.11,20.17,20.1,20.11,124600.0,18.3522,18.4069,18.343,18.3522,124600.0
2015-10-15 15:10:00,20.1,20.18,20.09,20.18,193548.0,18.343,18.416,18.3339,18.416,193548.0
2015-10-15 15:20:00,20.18,20.25,20.18,20.21,329600.0,18.416,18.4799,18.416,18.4434,329600.0
2015-10-15 15:30:00,20.2,20.22,20.16,20.18,164484.0,18.4343,18.4525,18.3978,18.416,164484.0
2015-10-15 15:40:00,20.17,20.21,20.14,20.18,128216.0,18.4069,18.4434,18.3795,18.416,128216.0
2015-10-15 15:50:00,20.19,20.23,20.19,20.23,649716.0,18.4252,18.4617,18.4252,18.4617,649716.0
2015-10-16 09:30:00,20.38,20.45,20.32,20.38,684804.0,18.5986,18.6624,18.5438,18.5986,684804.0
2015-10-16 09:40:00,20.39,20.39,20.28,20.33,190252.0,18.6077,18.6077,18.5073,18.5529,190252.0
2015-10-16 09:50:00,20.3,20.36,20.29,20.34,233584.0,18.5255,18.5803,18.5164,18.5621,233584.0
2015-10-16 10:00:00,20.34,20.4,20.3,20.31,268040.0,18.5621,18.6168,18.5255,18.5347,268040.0
2015-10-16 10:10:00,20.32,20.35,20.24,20.25,121968.0,18.5438,18.5712,18.4708,18.4799,121968.0
2015-10-16 10:20:00,20.26,20.27,20.21,20.26,135352.0,18.489,18.4982,18.4434,18.489,135352.0
2015-10-16 10:30:00,20.25,20.28,20.22,20.28,79344.0,18.4799,18.5073,18.4525,18.5073,79344.0
2015-10-16 10:40:00,20.28,20.32,20.26,20.31,62940.0,18.5073,18.5438,18.489,18.5347,62940.0
2015-10-16 10:50:00,20.29,20.33,20.27,20.3,100436.0,18.5164,18.5529,18.4982,18.5255,100436.0
2015-10-16 11:00:00,20.31,20.36,20.29,20.36,105800.0,18.5347,18.5803,18.5164,18.5803,105800.0
2015-10-16 11:10:00,20.34,20.38,20.33,20.37,112168.0,18.5621,18.5986,18.5529,18.5894,112168.0
2015-10-16 11:20:00,20.38,20.39,20.31,20.32,116164.0,18.5986,18.6077,18.5347,18.5438,116164.0
2015-10-16 11:30:00,20.33,20.37,20.3,20.32,85800.0,18.5529,18.5894,18.5255,18.5438,85800.0
2015-10-16 11:40:00,20.33,20.36,20.31,20.36,46660.0,18.5529,18.5803,18.5347,18.5803,46660.0
2015-10-16 11:50:00,20.36,20.43,20.36,20.43,190160.0,18.5803,18.6442,18.5803,18.6442,190160.0
2015-10-16 12:00:00,20.43,20.43,20.33,20.33,73600.0,18.6442,18.6442,18.5529,18.5529,73600.0
2015-10-16 12:10:00,20.32,20.33,20.27,20.31,79248.0,18.5438,18.5529,18.4982,18.5347,79248.0
2015-10-16 12:20:00,20.31,20.32,20.28,20.28,86180.0,18.5347,18.5438,18.5073,18.5073,86180.0
2015-10-16 12:30:00,20.28,20.3,20.25,20.29,82144.0,18.5073,18.5255,18.4799,18.5164,82144.0
2015-10-16 12:40:00,20.29,20.29,20.23,20.28,71864.0,18.5164,18.5164,18.4617,18.5073,71864.0
2015-10-16 12:50:00,20.28,20.31,20.26,20.3,61684.0,18.5073,18.5347,18.489,18.5255,61684.0
2015-10-16 13:00:00,20.3,20.3,20.25,20.27,30588.0,18.5255,18.5255,18.4799,18.4982,30588.0
2015-10-16 13:10:00,20.28,20.32,20.27,20.3,42760.0,18.5073,18.5438,18.4982,18.5255,42760.0
2015-10-16 13:20:00,20.3,20.32,20.26,20.26,97384.0,18.5255,18.5438,18.489,18.489,97384.0
2015-10-16 13:30:00,20.27,20.29,20.25,20.27,30800.0,18.4982,18.5164,18.4799,18.4982,30800.0
2015-10-16 13:40:00,20.27,20.28,20.23,20.24,76672.0,18.4982,18.5073,18.4617,18.4708,76672.0
2015-10-16 13:50:00,20.24,20.25,20.17,20.17,60728.0,18.4708,18.4799,18.4069,18.4069,60728.0
2015-10-16 14:00:00,20.18,20.19,20.12,20.17,122832.0,18.416,18.4252,18.3613,18.4069,122832.0
2015-10-16 14:10:00,20.16,20.25,20.16,20.23,132460.0,18.3978,18.4799,18.3978,18.4617,132460.0
2015-10-16 14:20:00,20.22,20.3,20.21,20.29,146768.0,18.4525,18.5255,18.4434,18.5164,146768.0
2015-10-16 14:30:00,20.3,20.35,20.28,20.34,81796.0,18.5255,18.5712,18.5073,18.5621,81796.0
2015-10-16 14:40:00,20.34,20.41,20.32,20.35,150928.0,18.5621,18.6259,18.5438,18.5712,150928.0
2015-10-16 14:50:00,20.36,20.39,20.35,20.36,73320.0,18.5803,18.6077,18.5712,18.5803,73320.0
2015-10-16 15:00:00,20.37,20.39,20.35,20.36,71288.0,18.5894,18.6077,18.5712,18.5803,71288.0
2015-10-16 15:10:00,20.37,20.41,20.35,20.41,125644.0,18.5894,18.6259,18.5712,18.6259,125644.0
2015-10-16 15:20:00,20.41,20.43,20.39,20.4,130696.0,18.6259,18.6442,18.6077,18.6168,130696.0
2015-10-16 15:30:00,20.41,20.48,20.41,20.48,186080.0,18.6259,18.6898,18.6259,18.6898,186080.0
2015-10-16 15:40:00,20.46,20.48,20.43,20.44,215616.0,18.6716,18.6898,18.6442,18.6533,215616.0
2015-10-16 15:50:00,20.43,20.52,20.42,20.49,649576.0,18.6442,18.7263,18.6351,18.6989,649576.0
2015-10-19 09:30:00,20.31,20.32,20.21,20.21,255668.0,18.5347,18.5438,18.4434,18.4434,255668.0
2015-10-19 09:40:00,20.21,20.34,20.18,20.32,285048.0,18.4434,18.5621,18.416,18.5438,285048.0
2015-10-19 09:50:00,20.32,20.41,20.32,20.41,147500.0,18.5438,18.6259,18.5438,18.6259,147500.0
2015-10-19 10:00:00,20.4,20.42,20.34,20.36,161964.0,18.6168,18.6351,18.5621,18.5803,161964.0
2015-10-19 10:10:00,20.34,20.45,20.33,20.45,165092.0,18.5621,18.6624,18.5529,18.6624,165092.0
2015-10-19 10:20:00,20.45,20.47,20.37,20.38,234804.0,18.6624,18.6807,18.5894,18.5986,234804.0
2015-10-19 10:30:00,20.38,20.38,20.29,20.33,108848.0,18.5986,18.5986,18.5164,18.5529,108848.0
2015-10-19 10:40:00,20.34,20.41,20.34,20.38,45836.0,18.5621,18.6259,18.5621,18.5986,45836.0
2015-10-19 10:50:00,20.38,20.42,20.34,20.42,88640.0,18.5986,18.6351,18.5621,18.6351,88640.0
2015-10-19 11:00:00,20.41,20.41,20.35,20.4,92284.0,18.6259,18.6259,18.5712,18.6168,92284.0
2015-10-19 11:10:00,20.4,20.45,20.38,20.44,79228.0,18.6168,18.6624,18.5986,18.6533,79228.0
2015-10-19 11:20:00,20.43,20.46,20.43,20.43,32300.0,18.6442,18.6716,18.6442,18.6442,32300.0
2015-10-19 11:30:00,20.46,20.52,20.45,20.51,122736.0,18.6716,18.7263,18.6624,18.7172,122736.0
2015-10-19 11:40:00,20.51,20.52,20.49,20.52,82380.0,18.7172,18.7263,18.6989,18.7263,82380.0
2015-10-19 11:50:00,20.53,20.55,20.5,20.5,102572.0,18.7354,18.7537,18.7081,18.7081,102572.0
2015-10-19 12:00:00,20.5,20.53,20.45,20.46,50112.0,18.7081,18.7354,18.6624,18.6716,50112.0
2015-10-19 12:10:00,20.47,20.48,20.43,20.44,92012.0,18.6807,18.6898,18.6442,18.6533,92012.0
2015-10-19 12:20:00,20.43,20.45,20.4,20.44,29880.0,18.6442,18.6624,18.6168,18.6533,29880.0
2015-10-19 12:30:00,20.43,20.47,20.4,20.46,68600.0,18.6442,18.6807,18.6168,18.6716,68600.0
2015-10-19 12:40:00,20.47,20.49,20.45,20.45,66184.0,18.6807,18.6989,18.6624,18.6624,66184.0
2015-10-19 12:50:00,20.45,20.47,20.42,20.45,126604.0,18.6624,18.6807,18.6351,18.6624,126604.0
2015-10-19 13:00:00,20.46,20.47,20.41,20.41,34456.0,18.6716,18.6807,18.6259,18.6259,34456.0
2015-10-19 13:10:00,20.41,20.43,20.35,20.35,73896.0,18.6259,18.6442,18.5712,18.5712,73896.0
2015-10-19 13:20:00,20.36,20.36,20.31,20.33,74492.0,18.5803,18.5803,18.5347,18.5529,74492.0
2015-10-19 13:30:00,20.32,20.33,20.25,20.3,133492.0,18.5438,18.5529,18.4799,18.5255,133492.0
2015-10-19 13:40:00,20.29,20.33,20.28,20.31,65976.0,18.5164,18.5529,18.5073,18.5347,65976.0
2015-10-19 13:50:00,20.3,20.36,20.3,20.36,53964.0,18.5255,18.5803,18.5255,18.5803,53964.0
2015-10-19 14:00:00,20.36,20.37,20.31,20.32,49756.0,18.5803,18.5894,18.5347,18.5438,49756.0
2015-10-19 14:10:00,20.34,20.37,20.33,20.33,12000.0,18.5621,18.5894,18.5529,18.5529,12000.0
2015-10-19 14:20:00,20.36,20.36,20.3,20.31,42020.0,18.5803,18.5803,18.5255,18.5347,42020.0
2015-10-19 14:30:00,20.31,20.41,20.31,20.4,67320.0,18.5347,18.6259,18.5347,18.6168,67320.0
2015-10-19 14:40:00,20.38,20.4,20.36,20.38,25400.0,18.5986,18.6168,18.5803,18.5986,25400.0
2015-10-19 14:50:00,20.35,20.4,20.35,20.4,28400.0,18.5712,18.6168,18.5712,18.6168,28400.0
2015-10-19 15:00:00,20.41,20.45,20.39,20.43,94920.0,18.6259,18.6624,18.6077,18.6442,94920.0
2015-10-19 15:10:00,20.42,20.46,20.41,20.44,67804.0,18.6351,18.6716,18.6259,18.6533,67804.0
2015-10-19 15:20:00,20.46,20.52,20.46,20.47,170212.0,18.6716,18.7263,18.6716,18.6807,170212.0
2015-10-19 15:30:00,20.47,20.49,20.44,20.44,92596.0,18.6807,18.6989,18.6533,18.6533,92596.0
2015-10-19 15:40:00,20.43,20.48,20.42,20.47,157092.0,18.6442,18.6898,18.6351,18.6807,157092.0
2015-10-19 15:50:00,20.45,20.55,20.43,20.54,277604.0,18.6624,18.7537,18.6442,18.7446,277604.0
2015-10-20 09:30:00,20.4,20.45,20.34,20.34,331568.0,18.6168,18.6624,18.5621,18.5621,331568.0
2015-10-20 09:40:00,20.34,20.46,20.34,20.45,245460.0,18.5621,18.6716,18.5621,18.6624,245460.0
2015-10-20 09:50:00,20.46,20.53,20.46,20.51,360076.0,18.6716,18.7354,18.6716,18.7172,360076.0
2015-10-20 10:00:00,20.53,20.56,20.49,20.56,125944.0,18.7354,18.7628,18.6989,18.7628,125944.0
2015-10-20 10:10:00,20.56,20.59,20.53,20.57,164272.0,18.7628,18.7902,18.7354,18.7719,164272.0
2015-10-20 10:20:00,20.58,20.61,20.55,20.56,219048.0,18.7811,18.8085,18.7537,18.7628,219048.0
2015-10-20 10:30:00,20.58,20.59,20.53,20.58,87748.0,18.7811,18.7902,18.7354,18.7811,87748.0
2015-10-20 10:40:00,20.59,20.69,20.59,20.67,205536.0,18.7902,18.8815,18.7902,18.8632,205536.0
2015-10-20 10:50:00,20.66,20.69,20.62,20.66,178088.0,18.8541,18.8815,18.8176,18.8541,178088.0
2015-10-20 11:00:00,20.65,20.66,20.52,20.55,187852.0,18.845,18.8541,18.7263,18.7537,187852.0
2015-10-20 11:10:00,20.52,20.52,20.46,20.51,167548.0,18.7263,18.7263,18.6716,18.7172,167548.0
2015-10-20 11:20:00,20.5,20.57,20.5,20.57,75376.0,18.7081,18.7719,18.7081,18.7719,75376.0
2015-10-20 11:30:00,20.57,20.57,20.46,20.52,149496.0,18.7719,18.7719,18.6716,18.7263,149496.0
2015-10-20 11:40:00,20.52,20.55,20.5,20.5,92484.0,18.7263,18.7537,18.7081,18.7081,92484.0
2015-10-20 11:50:00,20.49,20.54,20.42,20.47,191264.0,18.6989,18.7446,18.6351,18.6807,191264.0
2015-10-20 12:00:00,20.47,20.51,20.43,20.51,86100.0,18.6807,18.7172,18.6442,18.7172,86100.0
2015-10-20 12:10:00,20.51,20.52,20.45,20.45,44840.0,18.7172,18.7263,18.6624,18.6624,44840.0
2015-10-20 12:20:00,20.43,20.47,20.4,20.47,49128.0,18.6442,18.6807,18.6168,18.6807,49128.0
2015-10-20 12:30:00,20.47,20.47,20.38,20.39,111976.0,18.6807,18.6807,18.5986,18.6077,111976.0
2015-10-20 12:40:00,20.39,20.45,20.37,20.41,35480.0,18.6077,18.6624,18.5894,18.6259,35480.0
2015-10-20 12:50:00,20.42,20.47,20.41,20.46,33900.0,18.6351,18.6807,18.6259,18.6716,33900.0
2015-10-20 13:00:00,20.45,20.45,20.39,20.39,36804.0,18.6624,18.6624,18.6077,18.6077,36804.0
2015-10-20 13:10:00,20.41,20.49,20.41,20.44,172480.0,18.6259,18.6989,18.6259,18.6533,172480.0
2015-10-20 13:20:00,20.44,20.45,20.35,20.38,159400.0,18.6533,18.6624,18.5712,18.5986,159400.0
2015-10-20 13:30:00,20.38,20.38,20.33,20.35,77300.0,18.5986,18.5986,18.5529,18.5712,77300.0
2015-10-20 13:40:00,20.36,20.39,20.31,20.35,67668.0,18.5803,18.6077,18.5347,18.5712,67668.0
2015-10-20 13:50:00,20.33,20.37,20.31,20.35,72488.0,18.5529,18.5894,18.5347,18.5712,72488.0
2015-10-20 14:00:00,20.35,20.38,20.33,20.33,35712.0,18.5712,18.5986,18.5529,18.5529,35712.0
2015-10-20 14:10:00,20.35,20.39,20.35,20.39,53796.0,18.5712,18.6077,18.5712,18.6077,53796.0
2015-10-20 14:20:00,20.38,20.41,20.35,20.41,46012.0,18.5986,18.6259,18.5712,18.6259,46012.0
2015-10-20 14:30:00,20.41,20.43,20.38,20.4,49188.0,18.6259,18.6442,18.5986,18.6168,49188.0
2015-10-20 14:40:00,20.41,20.45,20.4,20.44,44568.0,18.6259,18.6624,18.6168,18.6533,44568.0
2015-10-20 14:50:00,20.44,20.51,20.44,20.5,114216.0,18.6533,18.7172,18.6533,18.7081,114216.0
2015-10-20 15:00:00,20.51,20.52,20.47,20.48,56552.0,18.7172,18.7263,18.6807,18.6898,56552.0
2015-10-20 15:10:00,20.48,20.51,20.44,20.44,86452.0,18.6898,18.7172,18.6533,18.6533,86452.0
2015-10-20 15:20:00,20.44,20.54,20.44,20.52,58140.0,18.6533,18.7446,18.6533,18.7263,58140.0
2015-10-20 15:30:00,20.52,20.53,20.46,20.48,55580.0,18.7263,18.7354,18.6716,18.6898,55580.0
2015-10-20 15:40:00,20.48,20.51,20.4,20.43,39360.0,18.6898,18.7172,18.6168,18.6442,39360.0
2015-10-20 15:50:00,20.42,20.48,20.4,20.45,168828.0,18.6351,18.6898,18.6168,18.6624,168828.0
2015-10-21 09:30:00,20.63,20.68,20.54,20.56,420904.0,18.8267,18.8723,18.7446,18.7628,420904.0
2015-10-21 09:40:00,20.53,20.65,20.52,20.6,158448.0,18.7354,18.845,18.7263,18.7993,158448.0
2015-10-21 09:50:00,20.61,20.62,20.52,20.56,128912.0,18.8085,18.8176,18.7263,18.7628,128912.0
2015-10-21 10:00:00,20.55,20.56,20.42,20.47,212880.0,18.7537,18.7628,18.6351,18.6807,212880.0
2015-10-21 10:10:00,20.48,20.48,20.39,20.4,66828.0,18.6898,18.6898,18.6077,18.6168,66828.0
2015-10-21 10:20:00,20.4,20.4,20.32,20.37,227332.0,18.6168,18.6168,18.5438,18.5894,227332.0
2015-10-21 10:30:00,20.35,20.4,20.3,20.35,168676.0,18.5712,18.6168,18.5255,18.5712,168676.0
2015-10-21 10:40:00,20.35,20.46,20.35,20.41,104080.0,18.5712,18.6716,18.5712,18.6259,104080.0
2015-10-21 10:50:00,20.4,20.48,20.38,20.46,106268.0,18.6168,18.6898,18.5986,18.6716,106268.0
2015-10-21 11:00:00,20.48,20.48,20.36,20.36,88300.0,18.6898,18.6898,18.5803,18.5803,88300.0
2015-10-21 11:10:00,20.34,20.42,20.31,20.42,56636.0,18.5621,18.6351,18.5347,18.6351,56636.0
2015-10-21 11:20:00,20.42,20.53,20.4,20.49,107760.0,18.6351,18.7354,18.6168,18.6989,107760.0
2015-10-21 11:30:00,20.5,20.59,20.48,20.58,99712.0,18.7081,18.7902,18.6898,18.7811,99712.0
2015-10-21 11:40:00,20.58,20.58,20.53,20.54,35160.0,18.7811,18.7811,18.7354,18.7446,35160.0
2015-10-21 11:50:00,20.53,20.55,20.51,20.54,28456.0,18.7354,18.7537,18.7172,18.7446,28456.0
2015-10-21 12:00:00,20.52,20.54,20.5,20.54,58496.0,18.7263,18.7446,18.7081,18.7446,58496.0
2015-10-21 12:10:00,20.53,20.56,20.5,20.51,93400.0,18.7354,18.7628,18.7081,18.7172,93400.0
2015-10-21 12:20:00,20.52,20.56,20.51,20.54,41596.0,18.7263,18.7628,18.7172,18.7446,41596.0
2015-10-21 12:30:00,20.54,20.58,20.53,20.57,112152.0,18.7446,18.7811,18.7354,18.7719,112152.0
2015-10-21 12:40:00,20.57,20.58,20.53,20.57,75604.0,18.7719,18.7811,18.7354,18.7719,75604.0
2015-10-21 12:50:00,20.57,20.58,20.47,20.48,83428.0,18.7719,18.7811,18.6807,18.6898,83428.0
2015-10-21 13:00:00,20.45,20.45,20.35,20.36,102268.0,18.6624,18.6624,18.5712,18.5803,102268.0
2015-10-21 13:10:00,20.36,20.37,20.21,20.21,179368.0,18.5803,18.5894,18.4434,18.4434,179368.0
2015-10-21 13:20:00,20.2,20.24,20.13,20.14,251116.0,18.4343,18.4708,18.3704,18.3795,251116.0
2015-10-21 13:30:00,20.13,20.22,20.12,20.16,159484.0,18.3704,18.4525,18.3613,18.3978,159484.0
2015-10-21 13:40:00,20.19,20.27,20.19,20.22,198000.0,18.4252,18.4982,18.4252,18.4525,198000.0
2015-10-21 13:50:00,20.22,20.29,20.2,20.22,217872.0,18.4525,18.5164,18.4343,18.4525,217872.0
2015-10-21 14:00:00,20.2,20.26,20.16,20.25,74652.0,18.4343,18.489,18.3978,18.4799,74652.0
2015-10-21 14:10:00,20.23,20.28,20.22,20.28,52180.0,18.4617,18.5073,18.4525,18.5073,52180.0
2015-10-21 14:20:00,20.29,20.29,20.21,20.27,42200.0,18.5164,18.5164,18.4434,18.4982,42200.0
2015-10-21 14:30:00,20.27,20.44,20.27,20.42,177248.0,18.4982,18.6533,18.4982,18.6351,177248.0
2015-10-21 14:40:00,20.43,20.46,20.39,20.41,84520.0,18.6442,18.6716,18.6077,18.6259,84520.0
2015-10-21 14:50:00,20.4,20.41,20.35,20.36,77752.0,18.6168,18.6259,18.5712,18.5803,77752.0
2015-10-21 15:00:00,20.39,20.45,20.38,20.45,101076.0,18.6077,18.6624,18.5986,18.6624,101076.0
2015-10-21 15:10:00,20.45,20.45,20.22,20.23,257496.0,18.6624,18.6624,18.4525,18.4617,257496.0
2015-10-21 15:20:00,20.21,20.29,20.21,20.27,85200.0,18.4434,18.5164,18.4434,18.4982,85200.0
2015-10-21 15:30:00,20.24,20.26,20.2,20.22,162400.0,18.4708,18.489,18.4343,18.4525,162400.0
2015-10-21 15:40:00,20.21,20.21,20.1,20.13,302304.0,18.4434,18.4434,18.343,18.3704,302304.0
2015-10-21 15:50:00,20.12,20.13,20.03,20.08,308768.0,18.3613,18.3704,18.2791,18.3248,308768.0
2015-10-22 09:30:00,20.43,20.55,20.38,20.49,493280.0,18.6442,18.7537,18.5986,18.6989,493280.0
2015-10-22 09:40:00,20.49,20.65,20.48,20.65,480056.0,18.6989,18.845,18.6898,18.845,480056.0
2015-10-22 09:50:00,20.66,20.71,20.65,20.7,250500.0,18.8541,18.8997,18.845,18.8906,250500.0
2015-10-22 10:00:00,20.71,20.79,20.68,20.74,288996.0,18.8997,18.9727,18.8723,18.9271,288996.0
2015-10-22 10:10:00,20.74,20.81,20.7,20.81,307448.0,18.9271,18.991,18.8906,18.991,307448.0
2015-10-22 10:20:00,20.81,20.82,20.73,20.73,180780.0,18.991,19.0001,18.918,18.918,180780.0
2015-10-22 10:30:00,20.73,20.77,20.7,20.73,142300.0,18.918,18.9545,18.8906,18.918,142300.0
2015-10-22 10:40:00,20.72,20.85,20.72,20.85,75532.0,18.9088,19.0275,18.9088,19.0275,75532.0
2015-10-22 10:50:00,20.85,20.89,20.82,20.88,88768.0,19.0275,19.064,19.0001,19.0549,88768.0
2015-10-22 11:00:00,20.88,20.9,20.85,20.88,161908.0,19.0549,19.0731,19.0275,19.0549,161908.0
2015-10-22 11:10:00,20.88,20.91,20.86,20.88,130856.0,19.0549,19.0822,19.0366,19.0549,130856.0
2015-10-22 11:20:00,20.88,20.88,20.83,20.84,56884.0,19.0549,19.0549,19.0092,19.0183,56884.0
2015-10-22 11:30:00,20.85,20.86,20.82,20.86,81608.0,19.0275,19.0366,19.0001,19.0366,81608.0
2015-10-22 11:40:00,20.86,20.96,20.84,20.95,146308.0,19.0366,19.1279,19.0183,19.1187,146308.0
2015-10-22 11:50:00,20.95,20.99,20.92,20.92,161680.0,19.1187,19.1552,19.0914,19.0914,161680.0
2015-10-22 12:00:00,20.93,20.98,20.9,20.96,78580.0,19.1005,19.1461,19.0731,19.1279,78580.0
2015-10-22 12:10:00,20.97,20.99,20.96,20.99,71136.0,19.137,19.1552,19.1279,19.1552,71136.0
2015-10-22 12:20:00,20.99,21.11,20.99,21.1,307632.0,19.1552,19.2647,19.1552,19.2556,307632.0
2015-10-22 12:30:00,21.1,21.14,21.09,21.13,90400.0,19.2556,19.2921,19.2465,19.283,90400.0
2015-10-22 12:40:00,21.14,21.17,21.13,21.15,132740.0,19.2921,19.3195,19.283,19.3012,132740.0
2015-10-22 12:50:00,21.14,21.14,21.08,21.12,111352.0,19.2921,19.2921,19.2374,19.2739,111352.0
2015-10-22 13:00:00,21.12,21.13,21.1,21.13,90840.0,19.2739,19.283,19.2556,19.283,90840.0
2015-10-22 13:10:00,21.13,21.16,21.11,21.12,93756.0,19.283,19.3104,19.2647,19.2739,93756.0
2015-10-22 13:20:00,21.11,21.15,21.06,21.08,144552.0,19.2647,19.3012,19.2191,19.2374,144552.0
2015-10-22 13:30:00,21.09,21.1,21.07,21.08,56288.0,19.2465,19.2556,19.2282,19.2374,56288.0
2015-10-22 13:40:00,21.07,21.07,21.0,21.01,122504.0,19.2282,19.2282,19.1644,19.1735,122504.0
2015-10-22 13:50:00,21.0,21.02,20.97,20.97,77424.0,19.1644,19.1826,19.137,19.137,77424.0
2015-10-22 14:00:00,20.95,20.98,20.85,20.88,189300.0,19.1187,19.1461,19.0275,19.0549,189300.0
2015-10-22 14:10:00,20.88,20.92,20.78,20.8,348040.0,19.0549,19.0914,18.9636,18.9818,348040.0
2015-10-22 14:20:00,20.78,20.93,20.77,20.9,189256.0,18.9636,19.1005,18.9545,19.0731,189256.0
2015-10-22 14:30:00,20.9,20.96,20.85,20.96,140108.0,19.0731,19.1279,19.0275,19.1279,140108.0
2015-10-22 14:40:00,20.95,21.0,20.93,21.0,125692.0,19.1187,19.1644,19.1005,19.1644,125692.0
2015-10-22 14:50:00,20.99,21.09,20.99,21.08,129552.0,19.1552,19.2465,19.1552,19.2374,129552.0
2015-10-22 15:00:00,21.08,21.08,20.97,20.97,168196.0,19.2374,19.2374,19.137,19.137,168196.0
2015-10-22 15:10:00,20.99,21.07,20.96,21.03,130328.0,19.1552,19.2282,19.1279,19.1917,130328.0
2015-10-22 15:20:00,21.02,21.15,21.0,21.15,201160.0,19.1826,19.3012,19.1644,19.3012,201160.0
2015-10-22 15:30:00,21.14,21.15,21.05,21.06,198252.0,19.2921,19.3012,19.21,19.2191,198252.0
2015-10-22 15:40:00,21.05,21.12,21.02,21.04,200868.0,19.21,19.2739,19.1826,19.2009,200868.0
2015-10-22 15:50:00,21.05,21.1,21.01,21.09,213776.0,19.21,19.2556,19.1735,19.2465,213776.0
2015-10-23 09:30:00,21.71,21.73,21.6,21.68,665904.0,19.8123,19.8306,19.7119,19.7849,665904.0
2015-10-23 09:40:00,21.68,21.79,21.64,21.77,331072.0,19.7849,19.8853,19.7484,19.8671,331072.0
2015-10-23 09:50:00,21.77,21.88,21.77,21.86,290556.0,19.8671,19.9674,19.8671,19.9492,290556.0
2015-10-23 10:00:00,21.87,21.88,21.74,21.77,258000.0,19.9583,19.9674,19.8397,19.8671,258000.0
2015-10-23 10:10:00,21.78,21.8,21.62,21.66,297508.0,19.8762,19.8944,19.7302,19.7667,297508.0
2015-10-23 10:20:00,21.68,21.73,21.63,21.64,290532.0,19.7849,19.8306,19.7393,19.7484,290532.0
2015-10-23 10:30:00,21.65,21.72,21.64,21.67,111576.0,19.7575,19.8214,19.7484,19.7758,111576.0
2015-10-23 10:40:00,21.7,21.78,21.65,21.66,86776.0,19.8032,19.8762,19.7575,19.7667,86776.0
2015-10-23 10:50:00,21.65,21.67,21.57,21.64,240724.0,19.7575,19.7758,19.6845,19.7484,240724.0
2015-10-23 11:00:00,21.65,21.73,21.62,21.7,72104.0,19.7575,19.8306,19.7302,19.8032,72104.0
2015-10-23 11:10:00,21.68,21.69,21.55,21.55,350224.0,19.7849,19.794,19.6663,19.6663,350224.0
2015-10-23 11:20:00,21.55,21.61,21.5,21.55,126564.0,19.6663,19.721,19.6207,19.6663,126564.0
2015-10-23 11:30:00,21.55,21.56,21.43,21.47,123104.0,19.6663,19.6754,19.5568,19.5933,123104.0
2015-10-23 11:40:00,21.47,21.56,21.47,21.53,140188.0,19.5933,19.6754,19.5933,19.648,140188.0
2015-10-23 11:50:00,21.52,21.56,21.47,21.49,78564.0,19.6389,19.6754,19.5933,19.6115,78564.0
2015-10-23 12:00:00,21.49,21.54,21.45,21.51,78520.0,19.6115,19.6572,19.575,19.6298,78520.0
2015-10-23 12:10:00,21.52,21.57,21.48,21.55,130596.0,19.6389,19.6845,19.6024,19.6663,130596.0
2015-10-23 12:20:00,21.56,21.63,21.56,21.61,110828.0,19.6754,19.7393,19.6754,19.721,110828.0
2015-10-23 12:30:00,21.64,21.65,21.6,21.6,68532.0,19.7484,19.7575,19.7119,19.7119,68532.0
2015-10-23 12:40:00,21.59,21.64,21.56,21.62,65148.0,19.7028,19.7484,19.6754,19.7302,65148.0
2015-10-23 12:50:00,21.62,21.65,21.58,21.64,40528.0,19.7302,19.7575,19.6937,19.7484,40528.0
2015-10-23 13:00:00,21.63,21.63,21.55,21.6,55920.0,19.7393,19.7393,19.6663,19.7119,55920.0
2015-10-23 13:10:00,21.58,21.65,21.58,21.64,9624.0,19.6937,19.7575,19.6937,19.7484,9624.0
2015-10-23 13:20:00,21.63,21.7,21.63,21.7,60436.0,19.7393,19.8032,19.7393,19.8032,60436.0
2015-10-23 13:30:00,21.72,21.76,21.69,21.71,72620.0,19.8214,19.8579,19.794,19.8123,72620.0
2015-10-23 13:40:00,21.75,21.78,21.71,21.77,139576.0,19.8488,19.8762,19.8123,19.8671,139576.0
2015-10-23 13:50:00,21.78,21.79,21.73,21.74,191616.0,19.8762,19.8853,19.8306,19.8397,191616.0
2015-10-23 14:00:00,21.75,21.79,21.72,21.77,69316.0,19.8488,19.8853,19.8214,19.8671,69316.0
2015-10-23 14:10:00,21.76,21.79,21.7,21.78,153716.0,19.8579,19.8853,19.8032,19.8762,153716.0
2015-10-23 14:20:00,21.77,21.84,21.77,21.8,104128.0,19.8671,19.9309,19.8671,19.8944,104128.0
2015-10-23 14:30:00,21.81,21.87,21.8,21.87,122648.0,19.9036,19.9583,19.8944,19.9583,122648.0
2015-10-23 14:40:00,21.87,21.93,21.86,21.93,212384.0,19.9583,20.0131,19.9492,20.0131,212384.0
2015-10-23 14:50:00,21.93,21.93,21.86,21.86,84780.0,20.0131,20.0131,19.9492,19.9492,84780.0
2015-10-23 15:00:00,21.87,21.91,21.81,21.84,73696.0,19.9583,19.9948,19.9036,19.9309,73696.0
2015-10-23 15:10:00,21.83,21.87,21.79,21.79,155572.0,19.9218,19.9583,19.8853,19.8853,155572.0
2015-10-23 15:20:00,21.79,21.82,21.71,21.75,88692.0,19.8853,19.9127,19.8123,19.8488,88692.0
2015-10-23 15:30:00,21.75,21.8,21.74,21.77,151944.0,19.8488,19.8944,19.8397,19.8671,151944.0
2015-10-23 15:40:00,21.8,21.85,21.77,21.83,89632.0,19.8944,19.9401,19.8671,19.9218,89632.0
2015-10-23 15:50:00,21.82,21.82,21.79,21.79,255536.0,19.9127,19.9127,19.8853,19.8853,255536.0
2015-10-26 09:30:00,21.73,21.75,21.66,21.71,284272.0,19.8306,19.8488,19.7667,19.8123,284272.0
2015-10-26 09:40:00,21.69,21.69,21.58,21.58,133284.0,19.794,19.794,19.6937,19.6937,133284.0
2015-10-26 09:50:00,21.58,21.63,21.55,21.58,130616.0,19.6937,19.7393,19.6663,19.6937,130616.0
2015-10-26 10:00:00,21.56,21.62,21.51,21.61,113656.0,19.6754,19.7302,19.6298,19.721,113656.0
2015-10-26 10:10:00,21.62,21.63,21.54,21.55,32140.0,19.7302,19.7393,19.6572,19.6663,32140.0
2015-10-26 10:20:00,21.57,21.65,21.57,21.61,107632.0,19.6845,19.7575,19.6845,19.721,107632.0
2015-10-26 10:30:00,21.61,21.65,21.58,21.64,70332.0,19.721,19.7575,19.6937,19.7484,70332.0
2015-10-26 10:40:00,21.66,21.71,21.64,21.68,147708.0,19.7667,19.8123,19.7484,19.7849,147708.0
2015-10-26 10:50:00,21.68,21.7,21.65,21.67,42648.0,19.7849,19.8032,19.7575,19.7758,42648.0
2015-10-26 11:00:00,21.67,21.69,21.65,21.69,65936.0,19.7758,19.794,19.7575,19.794,65936.0
2015-10-26 11:10:00,21.68,21.69,21.61,21.61,64648.0,19.7849,19.794,19.721,19.721,64648.0
2015-10-26 11:20:00,21.63,21.64,21.6,21.6,67192.0,19.7393,19.7484,19.7119,19.7119,67192.0
2015-10-26 11:30:00,21.6,21.68,21.6,21.63,106808.0,19.7119,19.7849,19.7119,19.7393,106808.0
2015-10-26 11:40:00,21.62,21.65,21.59,21.59,13520.0,19.7302,19.7575,19.7028,19.7028,13520.0
2015-10-26 11:50:00,21.59,21.61,21.59,21.6,7760.0,19.7028,19.721,19.7028,19.7119,7760.0
2015-10-26 12:00:00,21.63,21.63,21.56,21.57,138812.0,19.7393,19.7393,19.6754,19.6845,138812.0
2015-10-26 12:10:00,21.58,21.61,21.58,21.61,16480.0,19.6937,19.721,19.6937,19.721,16480.0
2015-10-26 12:20:00,21.61,21.66,21.61,21.66,47548.0,19.721,19.7667,19.721,19.7667,47548.0
2015-10-26 12:30:00,21.65,21.66,21.63,21.63,18504.0,19.7575,19.7667,19.7393,19.7393,18504.0
2015-10-26 12:40:00,21.65,21.74,21.64,21.74,135036.0,19.7575,19.8397,19.7484,19.8397,135036.0
2015-10-26 12:50:00,21.74,21.75,21.69,21.7,101520.0,19.8397,19.8488,19.794,19.8032,101520.0
2015-10-26 13:00:00,21.69,21.69,21.66,21.68,42008.0,19.794,19.794,19.7667,19.7849,42008.0
2015-10-26 13:10:00,21.69,21.71,21.67,21.71,12656.0,19.794,19.8123,19.7758,19.8123,12656.0
2015-10-26 13:20:00,21.71,21.72,21.67,21.71,16660.0,19.8123,19.8214,19.7758,19.8123,16660.0
2015-10-26 13:30:00,21.72,21.75,21.71,21.73,51908.0,19.8214,19.8488,19.8123,19.8306,51908.0
2015-10-26 13:40:00,21.73,21.74,21.7,21.7,74636.0,19.8306,19.8397,19.8032,19.8032,74636.0
2015-10-26 13:50:00,21.7,21.7,21.63,21.63,69260.0,19.8032,19.8032,19.7393,19.7393,69260.0
2015-10-26 14:00:00,21.65,21.71,21.65,21.7,60560.0,19.7575,19.8123,19.7575,19.8032,60560.0
2015-10-26 14:10:00,21.7,21.7,21.62,21.63,67544.0,19.8032,19.8032,19.7302,19.7393,67544.0
2015-10-26 14:20:00,21.63,21.64,21.6,21.6,36256.0,19.7393,19.7484,19.7119,19.7119,36256.0
2015-10-26 14:30:00,21.63,21.64,21.61,21.63,17720.0,19.7393,19.7484,19.721,19.7393,17720.0
2015-10-26 14:40:00,21.62,21.7,21.61,21.67,86816.0,19.7302,19.8032,19.721,19.7758,86816.0
2015-10-26 14:50:00,21.68,21.68,21.63,21.67,26628.0,19.7849,19.7849,19.7393,19.7758,26628.0
2015-10-26 15:00:00,21.66,21.69,21.65,21.69,82992.0,19.7667,19.794,19.7575,19.794,82992.0
2015-10-26 15:10:00,21.7,21.7,21.64,21.67,195292.0,19.8032,19.8032,19.7484,19.7758,195292.0
2015-10-26 15:20:00,21.67,21.68,21.65,21.68,305832.0,19.7758,19.7849,19.7575,19.7849,305832.0
2015-10-26 15:30:00,21.68,21.7,21.64,21.64,217464.0,19.7849,19.8032,19.7484,19.7484,217464.0
2015-10-26 15:40:00,21.64,21.67,21.63,21.64,228104.0,19.7484,19.7758,19.7393,19.7484,228104.0
2015-10-26 15:50:00,21.65,21.69,21.63,21.64,584796.0,19.7575,19.794,19.7393,19.7484,584796.0
2015-10-27 09:30:00,21.4,21.44,21.36,21.44,272248.0,19.5294,19.5659,19.4929,19.5659,272248.0
2015-10-27 09:40:00,21.42,21.5,21.41,21.48,204664.0,19.5476,19.6207,19.5385,19.6024,204664.0
2015-10-27 09:50:00,21.5,21.56,21.5,21.54,109856.0,19.6207,19.6754,19.6207,19.6572,109856.0
2015-10-27 10:00:00,21.53,21.53,21.51,21.53,126048.0,19.648,19.648,19.6298,19.648,126048.0
2015-10-27 10:10:00,21.54,21.54,21.4,21.41,679120.0,19.6572,19.6572,19.5294,19.5385,679120.0
2015-10-27 10:20:00,21.4,21.41,21.34,21.39,271936.0,19.5294,19.5385,19.4746,19.5203,271936.0
2015-10-27 10:30:00,21.39,21.4,21.35,21.39,87576.0,19.5203,19.5294,19.4838,19.5203,87576.0
2015-10-27 10:40:00,21.38,21.5,21.38,21.5,43240.0,19.5111,19.6207,19.5111,19.6207,43240.0
2015-10-27 10:50:00,21.5,21.52,21.46,21.51,71720.0,19.6207,19.6389,19.5842,19.6298,71720.0
2015-10-27 11:00:00,21.5,21.64,21.5,21.58,505916.0,19.6207,19.7484,19.6207,19.6937,505916.0
2015-10-27 11:10:00,21.57,21.58,21.52,21.53,100476.0,19.6845,19.6937,19.6389,19.648,100476.0
2015-10-27 11:20:00,21.54,21.55,21.5,21.5,99444.0,19.6572,19.6663,19.6207,19.6207,99444.0
2015-10-27 11:30:00,21.54,21.55,21.49,21.49,55272.0,19.6572,19.6663,19.6115,19.6115,55272.0
2015-10-27 11:40:00,21.5,21.56,21.5,21.56,113616.0,19.6207,19.6754,19.6207,19.6754,113616.0
2015-10-27 11:50:00,21.54,21.54,21.38,21.41,94596.0,19.6572,19.6572,19.5111,19.5385,94596.0
2015-10-27 12:00:00,21.43,21.43,21.35,21.39,150224.0,19.5568,19.5568,19.4838,19.5203,150224.0
2015-10-27 12:10:00,21.39,21.4,21.36,21.38,48072.0,19.5203,19.5294,19.4929,19.5111,48072.0
2015-10-27 12:20:00,21.4,21.43,21.4,21.41,16112.0,19.5294,19.5568,19.5294,19.5385,16112.0
2015-10-27 12:30:00,21.39,21.42,21.36,21.42,50876.0,19.5203,19.5476,19.4929,19.5476,50876.0
2015-10-27 12:40:00,21.4,21.44,21.39,21.44,32784.0,19.5294,19.5659,19.5203,19.5659,32784.0
2015-10-27 12:50:00,21.44,21.44,21.37,21.39,31880.0,19.5659,19.5659,19.502,19.5203,31880.0
2015-10-27 13:00:00,21.35,21.35,21.27,21.3,118328.0,19.4838,19.4838,19.4108,19.4381,118328.0
2015-10-27 13:10:00,21.32,21.34,21.3,21.32,109428.0,19.4564,19.4746,19.4381,19.4564,109428.0
2015-10-27 13:20:00,21.32,21.33,21.28,21.32,96020.0,19.4564,19.4655,19.4199,19.4564,96020.0
2015-10-27 13:30:00,21.31,21.37,21.3,21.36,27264.0,19.4473,19.502,19.4381,19.4929,27264.0
2015-10-27 13:40:00,21.36,21.37,21.33,21.33,28632.0,19.4929,19.502,19.4655,19.4655,28632.0
2015-10-27 13:50:00,21.33,21.34,21.29,21.33,158760.0,19.4655,19.4746,19.429,19.4655,158760.0
2015-10-27 14:00:00,21.33,21.42,21.33,21.38,94784.0,19.4655,19.5476,19.4655,19.5111,94784.0
2015-10-27 14:10:00,21.39,21.39,21.33,21.33,33568.0,19.5203,19.5203,19.4655,19.4655,33568.0
2015-10-27 14:20:00,21.33,21.39,21.32,21.38,32088.0,19.4655,19.5203,19.4564,19.5111,32088.0
2015-10-27 14:30:00,21.37,21.43,21.37,21.42,56580.0,19.502,19.5568,19.502,19.5476,56580.0
2015-10-27 14:40:00,21.41,21.41,21.34,21.36,20432.0,19.5385,19.5385,19.4746,19.4929,20432.0
2015-10-27 14:50:00,21.35,21.39,21.35,21.36,68476.0,19.4838,19.5203,19.4838,19.4929,68476.0
2015-10-27 15:00:00,21.37,21.41,21.37,21.4,5984.0,19.502,19.5385,19.502,19.5294,5984.0
2015-10-27 15:10:00,21.4,21.45,21.4,21.42,70024.0,19.5294,19.575,19.5294,19.5476,70024.0
2015-10-27 15:20:00,21.42,21.5,21.42,21.48,105428.0,19.5476,19.6207,19.5476,19.6024,105428.0
2015-10-27 15:30:00,21.48,21.5,21.42,21.43,129780.0,19.6024,19.6207,19.5476,19.5568,129780.0
2015-10-27 15:40:00,21.42,21.48,21.42,21.47,45524.0,19.5476,19.6024,19.5476,19.5933,45524.0
2015-10-27 15:50:00,21.47,21.5,21.43,21.5,168216.0,19.5933,19.6207,19.5568,19.6207,168216.0
2015-10-28 09:30:00,21.65,21.68,21.55,21.55,145440.0,19.7575,19.7849,19.6663,19.6663,145440.0
2015-10-28 09:40:00,21.54,21.62,21.54,21.61,122336.0,19.6572,19.7302,19.6572,19.721,122336.0
2015-10-28 09:50:00,21.61,21.75,21.6,21.75,203192.0,19.721,19.8488,19.7119,19.8488,203192.0
2015-10-28 10:00:00,21.76,21.8,21.75,21.79,141776.0,19.8579,19.8944,19.8488,19.8853,141776.0
2015-10-28 10:10:00,21.8,21.81,21.74,21.74,107848.0,19.8944,19.9036,19.8397,19.8397,107848.0
2015-10-28 10:20:00,21.75,21.77,21.73,21.75,36924.0,19.8488,19.8671,19.8306,19.8488,36924.0
2015-10-28 10:30:00,21.76,21.83,21.75,21.82,84652.0,19.8579,19.9218,19.8488,19.9127,84652.0
2015-10-28 10:40:00,21.82,21.94,21.82,21.91,181892.0,19.9127,20.0222,19.9127,19.9948,181892.0
2015-10-28 10:50:00,21.9,21.95,21.9,21.95,228864.0,19.9857,20.0313,19.9857,20.0313,228864.0
2015-10-28 11:00:00,21.95,21.98,21.91,21.92,126216.0,20.0313,20.0587,19.9948,20.0039,126216.0
2015-10-28 11:10:00,21.93,21.95,21.9,21.91,52072.0,20.0131,20.0313,19.9857,19.9948,52072.0
2015-10-28 11:20:00,21.89,21.92,21.88,21.92,49032.0,19.9766,20.0039,19.9674,20.0039,49032.0
2015-10-28 11:30:00,21.92,21.94,21.9,21.92,29804.0,20.0039,20.0222,19.9857,20.0039,29804.0
2015-10-28 11:40:00,21.94,21.95,21.93,21.94,41768.0,20.0222,20.0313,20.0131,20.0222,41768.0
2015-10-28 11:50:00,21.95,22.01,21.93,21.99,173204.0,20.0313,20.0861,20.0131,20.0678,173204.0
2015-10-28 12:00:00,22.0,22.0,21.96,21.96,23756.0,20.0769,20.0769,20.0404,20.0404,23756.0
2015-10-28 12:10:00,21.96,22.01,21.96,21.99,44308.0,20.0404,20.0861,20.0404,20.0678,44308.0
2015-10-28 12:20:00,21.99,21.99,21.97,21.97,39972.0,20.0678,20.0678,20.0496,20.0496,39972.0
2015-10-28 12:30:00,21.97,21.97,21.93,21.93,37128.0,20.0496,20.0496,20.0131,20.0131,37128.0
2015-10-28 12:40:00,21.94,21.94,21.88,21.9,76744.0,20.0222,20.0222,19.9674,19.9857,76744.0
2015-10-28 12:50:00,21.93,21.94,21.91,21.94,41800.0,20.0131,20.0222,19.9948,20.0222,41800.0
2015-10-28 13:00:00,21.92,21.93,21.9,21.9,29996.0,20.0039,20.0131,19.9857,19.9857,29996.0
2015-10-28 13:10:00,21.91,21.93,21.91,21.92,12800.0,19.9948,20.0131,19.9948,20.0039,12800.0
2015-10-28 13:20:00,21.93,21.93,21.91,21.91,21480.0,20.0131,20.0131,19.9948,19.9948,21480.0
2015-10-28 13:30:00,21.9,21.93,21.89,21.93,67356.0,19.9857,20.0131,19.9766,20.0131,67356.0
2015-10-28 13:40:00,21.94,22.0,21.94,21.98,63972.0,20.0222,20.0769,20.0222,20.0587,63972.0
2015-10-28 13:50:00,21.96,22.1,21.94,22.1,129224.0,20.0404,20.1682,20.0222,20.1682,129224.0
2015-10-28 14:00:00,22.06,22.06,21.59,21.7,1006512.0,20.1317,20.1317,19.7028,19.8032,1006512.0
2015-10-28 14:10:00,21.7,21.71,21.39,21.5,917036.0,19.8032,19.8123,19.5203,19.6207,917036.0
2015-10-28 14:20:00,21.5,21.74,21.47,21.66,434492.0,19.6207,19.8397,19.5933,19.7667,434492.0
2015-10-28 14:30:00,21.66,21.66,21.47,21.61,213980.0,19.7667,19.7667,19.5933,19.721,213980.0
2015-10-28 14:40:00,21.62,21.72,21.57,21.64,248364.0,19.7302,19.8214,19.6845,19.7484,248364.0
2015-10-28 14:50:00,21.66,21.81,21.63,21.79,371836.0,19.7667,19.9036,19.7393,19.8853,371836.0
2015-10-28 15:00:00,21.78,22.0,21.74,21.94,272480.0,19.8762,20.0769,19.8397,20.0222,272480.0
2015-10-28 15:10:00,21.93,21.98,21.89,21.9,188892.0,20.0131,20.0587,19.9766,19.9857,188892.0
2015-10-28 15:20:00,21.91,22.0,21.86,21.98,84588.0,19.9948,20.0769,19.9492,20.0587,84588.0
2015-10-28 15:30:00,22.0,22.12,22.0,22.1,336460.0,20.0769,20.1865,20.0769,20.1682,336460.0
2015-10-28 15:40:00,22.09,22.23,22.09,22.19,251752.0,20.1591,20.2868,20.1591,20.2503,251752.0
2015-10-28 15:50:00,22.2,22.25,22.14,22.25,252016.0,20.2595,20.3051,20.2047,20.3051,252016.0
2015-10-29 09:30:00,22.05,22.19,22.04,22.17,245012.0,20.1226,20.2503,20.1135,20.2321,245012.0
2015-10-29 09:40:00,22.16,22.24,22.15,22.21,286948.0,20.223,20.296,20.2138,20.2686,286948.0
2015-10-29 09:50:00,22.2,22.21,22.13,22.13,107340.0,20.2595,20.2686,20.1956,20.1956,107340.0
2015-10-29 10:00:00,22.14,22.27,22.09,22.25,173660.0,20.2047,20.3233,20.1591,20.3051,173660.0
2015-10-29 10:10:00,22.25,22.29,22.15,22.16,218516.0,20.3051,20.3416,20.2138,20.223,218516.0
2015-10-29 10:20:00,22.18,22.18,22.08,22.08,148336.0,20.2412,20.2412,20.15,20.15,148336.0
2015-10-29 10:30:00,22.08,22.14,22.06,22.06,130592.0,20.15,20.2047,20.1317,20.1317,130592.0
2015-10-29 10:40:00,22.08,22.15,22.03,22.03,123824.0,20.15,20.2138,20.1043,20.1043,123824.0
2015-10-29 10:50:00,22.02,22.1,22.01,22.06,115396.0,20.0952,20.1682,20.0861,20.1317,115396.0
2015-10-29 11:00:00,22.03,22.13,22.01,22.13,113204.0,20.1043,20.1956,20.0861,20.1956,113204.0
2015-10-29 11:10:00,22.13,22.14,22.1,22.11,39836.0,20.1956,20.2047,20.1682,20.1773,39836.0
2015-10-29 11:20:00,22.11,22.13,22.07,22.13,70456.0,20.1773,20.1956,20.1408,20.1956,70456.0
2015-10-29 11:30:00,22.15,22.18,22.14,22.17,143284.0,20.2138,20.2412,20.2047,20.2321,143284.0
2015-10-29 11:40:00,22.17,22.2,22.16,22.18,36800.0,20.2321,20.2595,20.223,20.2412,36800.0
2015-10-29 11:50:00,22.17,22.19,22.15,22.19,22000.0,20.2321,20.2503,20.2138,20.2503,22000.0
2015-10-29 12:00:00,22.18,22.2,22.11,22.11,121520.0,20.2412,20.2595,20.1773,20.1773,121520.0
2015-10-29 12:10:00,22.13,22.19,22.11,22.19,87936.0,20.1956,20.2503,20.1773,20.2503,87936.0
2015-10-29 12:20:00,22.18,22.24,22.17,22.24,81372.0,20.2412,20.296,20.2321,20.296,81372.0
2015-10-29 12:30:00,22.25,22.25,22.21,22.22,41900.0,20.3051,20.3051,20.2686,20.2777,41900.0
2015-10-29 12:40:00,22.2,22.25,22.2,22.23,76280.0,20.2595,20.3051,20.2595,20.2868,76280.0
2015-10-29 12:50:00,22.21,22.21,22.16,22.18,48000.0,20.2686,20.2686,20.223,20.2412,48000.0
2015-10-29 13:00:00,22.2,22.23,22.18,22.23,101692.0,20.2595,20.2868,20.2412,20.2868,101692.0
2015-10-29 13:10:00,22.21,22.25,22.21,22.25,86656.0,20.2686,20.3051,20.2686,20.3051,86656.0
2015-10-29 13:20:00,22.24,22.25,22.2,22.2,143004.0,20.296,20.3051,20.2595,20.2595,143004.0
2015-10-29 13:30:00,22.21,22.21,22.11,22.11,68400.0,20.2686,20.2686,20.1773,20.1773,68400.0
2015-10-29 13:40:00,22.11,22.15,22.11,22.13,78432.0,20.1773,20.2138,20.1773,20.1956,78432.0
2015-10-29 13:50:00,22.11,22.11,22.07,22.08,76540.0,20.1773,20.1773,20.1408,20.15,76540.0
2015-10-29 14:00:00,22.07,22.15,22.07,22.13,110992.0,20.1408,20.2138,20.1408,20.1956,110992.0
2015-10-29 14:10:00,22.12,22.15,22.09,22.13,44104.0,20.1865,20.2138,20.1591,20.1956,44104.0
2015-10-29 14:20:00,22.13,22.21,22.13,22.18,92576.0,20.1956,20.2686,20.1956,20.2412,92576.0
2015-10-29 14:30:00,22.18,22.18,22.13,22.14,157976.0,20.2412,20.2412,20.1956,20.2047,157976.0
2015-10-29 14:40:00,22.15,22.18,22.14,22.14,157716.0,20.2138,20.2412,20.2047,20.2047,157716.0
2015-10-29 14:50:00,22.15,22.18,22.15,22.17,26600.0,20.2138,20.2412,20.2138,20.2321,26600.0
2015-10-29 15:00:00,22.18,22.18,22.12,22.16,39924.0,20.2412,20.2412,20.1865,20.223,39924.0
2015-10-29 15:10:00,22.16,22.25,22.16,22.25,102060.0,20.223,20.3051,20.223,20.3051,102060.0
2015-10-29 15:20:00,22.24,22.26,22.23,22.23,101320.0,20.296,20.3142,20.2868,20.2868,101320.0
2015-10-29 15:30:00,22.23,22.3,22.23,22.3,105900.0,20.2868,20.3507,20.2868,20.3507,105900.0
2015-10-29 15:40:00,22.3,22.34,22.27,22.27,214860.0,20.3507,20.3872,20.3233,20.3233,214860.0
2015-10-29 15:50:00,22.27,22.28,22.19,22.22,159820.0,20.3233,20.3325,20.2503,20.2777,159820.0
2015-10-30 09:30:00,22.27,22.33,22.22,22.27,174576.0,20.3233,20.3781,20.2777,20.3233,174576.0
2015-10-30 09:40:00,22.25,22.29,22.19,22.19,184356.0,20.3051,20.3416,20.2503,20.2503,184356.0
2015-10-30 09:50:00,22.2,22.2,22.12,22.15,139164.0,20.2595,20.2595,20.1865,20.2138,139164.0
2015-10-30 10:00:00,22.16,22.2,22.1,22.14,72256.0,20.223,20.2595,20.1682,20.2047,72256.0
2015-10-30 10:10:00,22.14,22.17,22.07,22.16,264468.0,20.2047,20.2321,20.1408,20.223,264468.0
2015-10-30 10:20:00,22.16,22.18,22.1,22.14,128272.0,20.223,20.2412,20.1682,20.2047,128272.0
2015-10-30 10:30:00,22.11,22.2,22.11,22.16,116460.0,20.1773,20.2595,20.1773,20.223,116460.0
2015-10-30 10:40:00,22.17,22.22,22.17,22.21,34308.0,20.2321,20.2777,20.2321,20.2686,34308.0
2015-10-30 10:50:00,22.22,22.22,22.14,22.16,209592.0,20.2777,20.2777,20.2047,20.223,209592.0
2015-10-30 11:00:00,22.17,22.19,22.15,22.18,9452.0,20.2321,20.2503,20.2138,20.2412,9452.0
2015-10-30 11:10:00,22.18,22.18,22.11,22.11,65400.0,20.2412,20.2412,20.1773,20.1773,65400.0
2015-10-30 11:20:00,22.11,22.15,22.09,22.14,96240.0,20.1773,20.2138,20.1591,20.2047,96240.0
2015-10-30 11:30:00,22.15,22.16,22.11,22.11,37552.0,20.2138,20.223,20.1773,20.1773,37552.0
2015-10-30 11:40:00,22.13,22.17,22.11,22.15,26000.0,20.1956,20.2321,20.1773,20.2138,26000.0
2015-10-30 11:50:00,22.15,22.21,22.15,22.19,47536.0,20.2138,20.2686,20.2138,20.2503,47536.0
2015-10-30 12:00:00,22.18,22.19,22.14,22.15,15900.0,20.2412,20.2503,20.2047,20.2138,15900.0
2015-10-30 12:10:00,22.18,22.19,22.16,22.19,14020.0,20.2412,20.2503,20.223,20.2503,14020.0
2015-10-30 12:20:00,22.2,22.25,22.2,22.21,196660.0,20.2595,20.3051,20.2595,20.2686,196660.0
2015-10-30 12:30:00,22.21,22.26,22.21,22.25,41448.0,20.2686,20.3142,20.2686,20.3051,41448.0
2015-10-30 12:40:00,22.26,22.26,22.22,22.24,87880.0,20.3142,20.3142,20.2777,20.296,87880.0
2015-10-30 12:50:00,22.24,22.36,22.24,22.33,142876.0,20.296,20.4055,20.296,20.3781,142876.0
2015-10-30 13:00:00,22.34,22.36,22.31,22.32,132812.0,20.3872,20.4055,20.3599,20.369,132812.0
2015-10-30 13:10:00,22.32,22.33,22.29,22.3,89148.0,20.369,20.3781,20.3416,20.3507,89148.0
2015-10-30 13:20:00,22.3,22.34,22.3,22.32,80468.0,20.3507,20.3872,20.3507,20.369,80468.0
2015-10-30 13:30:00,22.32,22.36,22.31,22.35,23320.0,20.369,20.4055,20.3599,20.3964,23320.0
2015-10-30 13:40:00,22.36,22.4,22.33,22.38,148240.0,20.4055,20.442,20.3781,20.4237,148240.0
2015-10-30 13:50:00,22.38,22.38,22.35,22.35,13252.0,20.4237,20.4237,20.3964,20.3964,13252.0
2015-10-30 14:00:00,22.33,22.37,22.29,22.29,65404.0,20.3781,20.4146,20.3416,20.3416,65404.0
2015-10-30 14:10:00,22.29,22.33,22.28,22.32,20684.0,20.3416,20.3781,20.3325,20.369,20684.0
2015-10-30 14:20:00,22.3,22.3,22.2,22.2,64424.0,20.3507,20.3507,20.2595,20.2595,64424.0
2015-10-30 14:30:00,22.2,22.22,22.17,22.17,51960.0,20.2595,20.2777,20.2321,20.2321,51960.0
2015-10-30 14:40:00,22.18,22.2,22.1,22.1,63932.0,20.2412,20.2595,20.1682,20.1682,63932.0
2015-10-30 14:50:00,22.1,22.16,22.06,22.07,183004.0,20.1682,20.223,20.1317,20.1408,183004.0
2015-10-30 15:00:00,22.07,22.08,22.01,22.07,137508.0,20.1408,20.15,20.0861,20.1408,137508.0
2015-10-30 15:10:00,22.06,22.13,22.03,22.11,139988.0,20.1317,20.1956,20.1043,20.1773,139988.0
2015-10-30 15:20:00,22.11,22.15,22.01,22.01,79860.0,20.1773,20.2138,20.0861,20.0861,79860.0
2015-10-30 15:30:00,22.02,22.1,22.0,22.1,87284.0,20.0952,20.1682,20.0769,20.1682,87284.0
2015-10-30 15:40:00,22.09,22.19,22.07,22.17,200616.0,20.1591,20.2503,20.1408,20.2321,200616.0
2015-10-30 15:50:00,22.18,22.18,21.91,21.92,343340.0,20.2412,20.2412,19.9948,20.0039,343340.0
2015-11-02 09:30:00,22.03,22.17,22.0,22.16,250164.0,20.1043,20.2321,20.0769,20.223,250164.0
2015-11-02 09:40:00,22.17,22.25,22.11,22.23,168984.0,20.2321,20.3051,20.1773,20.2868,168984.0
2015-11-02 09:50:00,22.25,22.27,22.2,22.24,153424.0,20.3051,20.3233,20.2595,20.296,153424.0
2015-11-02 10:00:00,22.25,22.3,22.21,22.27,82428.0,20.3051,20.3507,20.2686,20.3233,82428.0
2015-11-02 10:10:00,22.27,22.27,22.21,22.25,57984.0,20.3233,20.3233,20.2686,20.3051,57984.0
2015-11-02 10:20:00,22.24,22.34,22.24,22.31,74684.0,20.296,20.3872,20.296,20.3599,74684.0
2015-11-02 10:30:00,22.31,22.32,22.29,22.3,43012.0,20.3599,20.369,20.3416,20.3507,43012.0
2015-11-02 10:40:00,22.3,22.31,22.25,22.31,45248.0,20.3507,20.3599,20.3051,20.3599,45248.0
2015-11-02 10:50:00,22.31,22.33,22.26,22.3,43316.0,20.3599,20.3781,20.3142,20.3507,43316.0
2015-11-02 11:00:00,22.29,22.4,22.28,22.35,248248.0,20.3416,20.442,20.3325,20.3964,248248.0
2015-11-02 11:10:00,22.35,22.37,22.29,22.3,58584.0,20.3964,20.4146,20.3416,20.3507,58584.0
2015-11-02 11:20:00,22.3,22.33,22.28,22.32,53240.0,20.3507,20.3781,20.3325,20.369,53240.0
2015-11-02 11:30:00,22.34,22.35,22.32,22.32,62920.0,20.3872,20.3964,20.369,20.369,62920.0
2015-11-02 11:40:00,22.34,22.35,22.31,22.32,58600.0,20.3872,20.3964,20.3599,20.369,58600.0
2015-11-02 11:50:00,22.31,22.35,22.3,22.35,14844.0,20.3599,20.3964,20.3507,20.3964,14844.0
2015-11-02 12:00:00,22.34,22.35,22.32,22.32,38000.0,20.3872,20.3964,20.369,20.369,38000.0
2015-11-02 12:10:00,22.34,22.35,22.33,22.35,13428.0,20.3872,20.3964,20.3781,20.3964,13428.0
2015-11-02 12:20:00,22.35,22.38,22.35,22.38,24552.0,20.3964,20.4237,20.3964,20.4237,24552.0
2015-11-02 12:30:00,22.38,22.38,22.34,22.35,32708.0,20.4237,20.4237,20.3872,20.3964,32708.0
2015-11-02 12:40:00,22.36,22.42,22.36,22.38,58704.0,20.4055,20.4602,20.4055,20.4237,58704.0
2015-11-02 12:50:00,22.39,22.44,22.39,22.44,19884.0,20.4329,20.4785,20.4329,20.4785,19884.0
2015-11-02 13:00:00,22.45,22.47,22.44,22.45,87456.0,20.4876,20.5059,20.4785,20.4876,87456.0
2015-11-02 13:10:00,22.45,22.46,22.39,22.41,64580.0,20.4876,20.4967,20.4329,20.4511,64580.0
2015-11-02 13:20:00,22.41,22.43,22.41,22.43,22540.0,20.4511,20.4694,20.4511,20.4694,22540.0
2015-11-02 13:30:00,22.43,22.47,22.43,22.44,76528.0,20.4694,20.5059,20.4694,20.4785,76528.0
2015-11-02 13:40:00,22.44,22.46,22.42,22.45,23272.0,20.4785,20.4967,20.4602,20.4876,23272.0
2015-11-02 13:50:00,22.44,22.47,22.44,22.47,31712.0,20.4785,20.5059,20.4785,20.5059,31712.0
2015-11-02 14:00:00,22.49,22.52,22.48,22.49,177292.0,20.5241,20.5515,20.515,20.5241,177292.0
2015-11-02 14:10:00,22.5,22.52,22.5,22.5,30980.0,20.5332,20.5515,20.5332,20.5332,30980.0
2015-11-02 14:20:00,22.53,22.54,22.52,22.53,58960.0,20.5606,20.5697,20.5515,20.5606,58960.0
2015-11-02 14:30:00,22.53,22.56,22.53,22.55,63228.0,20.5606,20.588,20.5606,20.5789,63228.0
2015-11-02 14:40:00,22.55,22.58,22.55,22.58,83092.0,20.5789,20.6063,20.5789,20.6063,83092.0
2015-11-02 14:50:00,22.58,22.68,22.58,22.68,221724.0,20.6063,20.6975,20.6063,20.6975,221724.0
2015-11-02 15:00:00,22.68,22.7,22.64,22.65,187816.0,20.6975,20.7158,20.661,20.6701,187816.0
2015-11-02 15:10:00,22.65,22.68,22.64,22.68,90736.0,20.6701,20.6975,20.661,20.6975,90736.0
2015-11-02 15:20:00,22.68,22.76,22.68,22.74,196600.0,20.6975,20.7705,20.6975,20.7523,196600.0
2015-11-02 15:30:00,22.75,22.76,22.69,22.71,109300.0,20.7614,20.7705,20.7066,20.7249,109300.0
2015-11-02 15:40:00,22.72,22.75,22.64,22.65,118436.0,20.734,20.7614,20.661,20.6701,118436.0
2015-11-02 15:50:00,22.65,22.7,22.64,22.67,155220.0,20.6701,20.7158,20.661,20.6884,155220.0
2015-11-03 09:30:00,22.55,22.61,22.47,22.58,511304.0,20.5789,20.6336,20.5059,20.6063,511304.0
2015-11-03 09:40:00,22.6,22.63,22.54,22.56,229296.0,20.6245,20.6519,20.5697,20.588,229296.0
2015-11-03 09:50:00,22.57,22.57,22.5,22.52,112364.0,20.5971,20.5971,20.5332,20.5515,112364.0
2015-11-03 10:00:00,22.54,22.6,22.53,22.56,109548.0,20.5697,20.6245,20.5606,20.588,109548.0
2015-11-03 10:10:00,22.55,22.66,22.54,22.66,158076.0,20.5789,20.6793,20.5697,20.6793,158076.0
2015-11-03 10:20:00,22.65,22.69,22.64,22.66,128504.0,20.6701,20.7066,20.661,20.6793,128504.0
2015-11-03 10:30:00,22.65,22.73,22.65,22.7,110168.0,20.6701,20.7431,20.6701,20.7158,110168.0
2015-11-03 10:40:00,22.7,22.7,22.68,22.68,73800.0,20.7158,20.7158,20.6975,20.6975,73800.0
2015-11-03 10:50:00,22.69,22.73,22.66,22.67,110972.0,20.7066,20.7431,20.6793,20.6884,110972.0
2015-11-03 11:00:00,22.67,22.7,22.64,22.7,37220.0,20.6884,20.7158,20.661,20.7158,37220.0
2015-11-03 11:10:00,22.68,22.72,22.68,22.7,52804.0,20.6975,20.734,20.6975,20.7158,52804.0
2015-11-03 11:20:00,22.68,22.69,22.67,22.69,19172.0,20.6975,20.7066,20.6884,20.7066,19172.0
2015-11-03 11:30:00,22.7,22.82,22.68,22.79,154672.0,20.7158,20.8253,20.6975,20.7979,154672.0
2015-11-03 11:40:00,22.79,22.83,22.79,22.82,64932.0,20.7979,20.8344,20.7979,20.8253,64932.0
2015-11-03 11:50:00,22.82,22.86,22.8,22.86,78324.0,20.8253,20.8618,20.807,20.8618,78324.0
2015-11-03 12:00:00,22.84,22.86,22.82,22.83,42008.0,20.8435,20.8618,20.8253,20.8344,42008.0
2015-11-03 12:10:00,22.83,22.83,22.76,22.76,56148.0,20.8344,20.8344,20.7705,20.7705,56148.0
2015-11-03 12:20:00,22.76,22.8,22.75,22.8,96200.0,20.7705,20.807,20.7614,20.807,96200.0
2015-11-03 12:30:00,22.79,22.81,22.77,22.79,25316.0,20.7979,20.8161,20.7796,20.7979,25316.0
2015-11-03 12:40:00,22.79,22.8,22.75,22.8,71948.0,20.7979,20.807,20.7614,20.807,71948.0
2015-11-03 12:50:00,22.81,22.85,22.8,22.84,33204.0,20.8161,20.8526,20.807,20.8435,33204.0
2015-11-03 13:00:00,22.83,22.88,22.82,22.84,79496.0,20.8344,20.88,20.8253,20.8435,79496.0
2015-11-03 13:10:00,22.82,22.88,22.82,22.88,45364.0,20.8253,20.88,20.8253,20.88,45364.0
2015-11-03 13:20:00,22.88,22.9,22.86,22.88,69792.0,20.88,20.8983,20.8618,20.88,69792.0
2015-11-03 13:30:00,22.88,22.93,22.87,22.93,78040.0,20.88,20.9257,20.8709,20.9257,78040.0
2015-11-03 13:40:00,22.93,22.97,22.93,22.95,169916.0,20.9257,20.9622,20.9257,20.9439,169916.0
2015-11-03 13:50:00,22.94,22.95,22.9,22.92,69772.0,20.9348,20.9439,20.8983,20.9165,69772.0
2015-11-03 14:00:00,22.93,23.04,22.93,23.04,195360.0,20.9257,21.026,20.9257,21.026,195360.0
2015-11-03 14:10:00,23.04,23.07,23.0,23.03,149404.0,21.026,21.0534,20.9895,21.0169,149404.0
2015-11-03 14:20:00,23.02,23.08,23.0,23.08,78600.0,21.0078,21.0625,20.9895,21.0625,78600.0
2015-11-03 14:30:00,23.08,23.11,23.05,23.05,87308.0,21.0625,21.0899,21.0352,21.0352,87308.0
2015-11-03 14:40:00,23.05,23.06,23.0,23.04,59720.0,21.0352,21.0443,20.9895,21.026,59720.0
2015-11-03 14:50:00,23.04,23.07,23.0,23.02,79460.0,21.026,21.0534,20.9895,21.0078,79460.0
2015-11-03 15:00:00,23.0,23.01,22.96,22.97,58868.0,20.9895,20.9987,20.953,20.9622,58868.0
2015-11-03 15:10:00,22.99,23.02,22.97,23.01,93400.0,20.9804,21.0078,20.9622,20.9987,93400.0
2015-11-03 15:20:00,23.0,23.01,22.96,22.96,32220.0,20.9895,20.9987,20.953,20.953,32220.0
2015-11-03 15:30:00,22.96,22.97,22.9,22.92,86608.0,20.953,20.9622,20.8983,20.9165,86608.0
2015-11-03 15:40:00,22.93,22.93,22.85,22.87,107484.0,20.9257,20.9257,20.8526,20.8709,107484.0
2015-11-03 15:50:00,22.86,22.89,22.81,22.87,174856.0,20.8618,20.8892,20.8161,20.8709,174856.0
2015-11-04 09:30:00,23.0,23.05,22.93,22.93,343848.0,20.9895,21.0352,20.9257,20.9257,343848.0
2015-11-04 09:40:00,22.93,22.93,22.75,22.76,315376.0,20.9257,20.9257,20.7614,20.7705,315376.0
2015-11-04 09:50:00,22.78,22.79,22.71,22.77,252736.0,20.7888,20.7979,20.7249,20.7796,252736.0
2015-11-04 10:00:00,22.79,22.87,22.68,22.87,365052.0,20.7979,20.8709,20.6975,20.8709,365052.0
2015-11-04 10:10:00,22.87,22.88,22.78,22.88,152524.0,20.8709,20.88,20.7888,20.88,152524.0
2015-11-04 10:20:00,22.89,22.9,22.84,22.86,59872.0,20.8892,20.8983,20.8435,20.8618,59872.0
2015-11-04 10:30:00,22.87,22.94,22.84,22.84,164700.0,20.8709,20.9348,20.8435,20.8435,164700.0
2015-11-04 10:40:00,22.83,22.84,22.73,22.84,127436.0,20.8344,20.8435,20.7431,20.8435,127436.0
2015-11-04 10:50:00,22.85,22.85,22.72,22.73,162124.0,20.8526,20.8526,20.734,20.7431,162124.0
2015-11-04 11:00:00,22.71,22.73,22.62,22.63,95840.0,20.7249,20.7431,20.6428,20.6519,95840.0
2015-11-04 11:10:00,22.61,22.7,22.58,22.68,103344.0,20.6336,20.7158,20.6063,20.6975,103344.0
2015-11-04 11:20:00,22.68,22.72,22.6,22.61,66564.0,20.6975,20.734,20.6245,20.6336,66564.0
2015-11-04 11:30:00,22.65,22.66,22.57,22.64,172672.0,20.6701,20.6793,20.5971,20.661,172672.0
2015-11-04 11:40:00,22.63,22.68,22.57,22.68,110844.0,20.6519,20.6975,20.5971,20.6975,110844.0
2015-11-04 11:50:00,22.68,22.69,22.61,22.64,64056.0,20.6975,20.7066,20.6336,20.661,64056.0
2015-11-04 12:00:00,22.62,22.78,22.61,22.76,54400.0,20.6428,20.7888,20.6336,20.7705,54400.0
2015-11-04 12:10:00,22.75,22.79,22.73,22.73,48060.0,20.7614,20.7979,20.7431,20.7431,48060.0
2015-11-04 12:20:00,22.74,22.76,22.71,22.71,25444.0,20.7523,20.7705,20.7249,20.7249,25444.0
2015-11-04 12:30:00,22.7,22.73,22.63,22.64,119600.0,20.7158,20.7431,20.6519,20.661,119600.0
2015-11-04 12:40:00,22.64,22.68,22.6,22.66,39416.0,20.661,20.6975,20.6245,20.6793,39416.0
2015-11-04 12:50:00,22.65,22.68,22.63,22.68,6804.0,20.6701,20.6975,20.6519,20.6975,6804.0
2015-11-04 13:00:00,22.67,22.68,22.5,22.5,166892.0,20.6884,20.6975,20.5332,20.5332,166892.0
2015-11-04 13:10:00,22.5,22.55,22.48,22.48,153912.0,20.5332,20.5789,20.515,20.515,153912.0
2015-11-04 13:20:00,22.48,22.56,22.48,22.55,60500.0,20.515,20.588,20.515,20.5789,60500.0
2015-11-04 13:30:00,22.57,22.61,22.55,22.61,27840.0,20.5971,20.6336,20.5789,20.6336,27840.0
2015-11-04 13:40:00,22.59,22.59,22.53,22.54,20040.0,20.6154,20.6154,20.5606,20.5697,20040.0
2015-11-04 13:50:00,22.56,22.61,22.54,22.61,42868.0,20.588,20.6336,20.5697,20.6336,42868.0
2015-11-04 14:00:00,22.6,22.66,22.58,22.66,85164.0,20.6245,20.6793,20.6063,20.6793,85164.0
2015-11-04 14:10:00,22.66,22.71,22.66,22.69,76144.0,20.6793,20.7249,20.6793,20.7066,76144.0
2015-11-04 14:20:00,22.7,22.7,22.62,22.65,74152.0,20.7158,20.7158,20.6428,20.6701,74152.0
2015-11-04 14:30:00,22.66,22.78,22.66,22.74,189008.0,20.6793,20.7888,20.6793,20.7523,189008.0
2015-11-04 14:40:00,22.75,22.75,22.7,22.73,61388.0,20.7614,20.7614,20.7158,20.7431,61388.0
2015-11-04 14:50:00,22.71,22.72,22.66,22.7,17284.0,20.7249,20.734,20.6793,20.7158,17284.0
2015-11-04 15:00:00,22.71,22.72,22.6,22.65,68292.0,20.7249,20.734,20.6245,20.6701,68292.0
2015-11-04 15:10:00,22.64,22.65,22.59,22.63,111932.0,20.661,20.6701,20.6154,20.6519,111932.0
2015-11-04 15:20:00,22.64,22.7,22.64,22.66,61140.0,20.661,20.7158,20.661,20.6793,61140.0
2015-11-04 15:30:00,22.66,22.66,22.58,22.62,50040.0,20.6793,20.6793,20.6063,20.6428,50040.0
2015-11-04 15:40:00,22.64,22.65,22.56,22.58,86344.0,20.661,20.6701,20.588,20.6063,86344.0
2015-11-04 15:50:00,22.58,22.68,22.55,22.67,259000.0,20.6063,20.6975,20.5789,20.6884,259000.0
2015-11-05 09:30:00,22.7,22.74,22.66,22.73,188276.0,20.7158,20.7523,20.6793,20.7431,188276.0
2015-11-05 09:40:00,22.71,22.78,22.63,22.75,207092.0,20.7249,20.7888,20.6519,20.7614,207092.0
2015-11-05 09:50:00,22.75,22.85,22.74,22.85,368352.0,20.7614,20.8526,20.7523,20.8526,368352.0
2015-11-05 10:00:00,22.84,22.89,22.71,22.71,148660.0,20.8435,20.8892,20.7249,20.7249,148660.0
2015-11-05 10:10:00,22.7,22.72,22.52,22.56,197392.0,20.7158,20.734,20.5515,20.588,197392.0
2015-11-05 10:20:00,22.58,22.6,22.42,22.43,239128.0,20.6063,20.6245,20.4602,20.4694,239128.0
2015-11-05 10:30:00,22.42,22.42,22.32,22.38,342388.0,20.4602,20.4602,20.369,20.4237,342388.0
2015-11-05 10:40:00,22.37,22.37,22.27,22.29,184688.0,20.4146,20.4146,20.3233,20.3416,184688.0
2015-11-05 10:50:00,22.3,22.4,22.28,22.38,134624.0,20.3507,20.442,20.3325,20.4237,134624.0
2015-11-05 11:00:00,22.38,22.4,22.34,22.34,134664.0,20.4237,20.442,20.3872,20.3872,134664.0
2015-11-05 11:10:00,22.33,22.47,22.33,22.43,111488.0,20.3781,20.5059,20.3781,20.4694,111488.0
2015-11-05 11:20:00,22.47,22.49,22.43,22.46,186840.0,20.5059,20.5241,20.4694,20.4967,186840.0
2015-11-05 11:30:00,22.47,22.5,22.43,22.45,56300.0,20.5059,20.5332,20.4694,20.4876,56300.0
2015-11-05 11:40:00,22.43,22.58,22.41,22.55,172760.0,20.4694,20.6063,20.4511,20.5789,172760.0
2015-11-05 11:50:00,22.55,22.61,22.55,22.6,161700.0,20.5789,20.6336,20.5789,20.6245,161700.0
2015-11-05 12:00:00,22.61,22.64,22.58,22.59,87280.0,20.6336,20.661,20.6063,20.6154,87280.0
2015-11-05 12:10:00,22.59,22.59,22.53,22.55,21088.0,20.6154,20.6154,20.5606,20.5789,21088.0
2015-11-05 12:20:00,22.58,22.65,22.55,22.65,131340.0,20.6063,20.6701,20.5789,20.6701,131340.0
2015-11-05 12:30:00,22.66,22.67,22.58,22.59,92664.0,20.6793,20.6884,20.6063,20.6154,92664.0
2015-11-05 12:40:00,22.61,22.65,22.58,22.61,37248.0,20.6336,20.6701,20.6063,20.6336,37248.0
2015-11-05 12:50:00,22.61,22.7,22.58,22.68,58876.0,20.6336,20.7158,20.6063,20.6975,58876.0
2015-11-05 13:00:00,22.71,22.72,22.68,22.7,81724.0,20.7249,20.734,20.6975,20.7158,81724.0
2015-11-05 13:10:00,22.67,22.67,22.61,22.62,67692.0,20.6884,20.6884,20.6336,20.6428,67692.0
2015-11-05 13:20:00,22.63,22.63,22.55,22.55,89644.0,20.6519,20.6519,20.5789,20.5789,89644.0
2015-11-05 13:30:00,22.56,22.64,22.56,22.64,42172.0,20.588,20.661,20.588,20.661,42172.0
2015-11-05 13:40:00,22.62,22.64,22.58,22.61,23300.0,20.6428,20.661,20.6063,20.6336,23300.0
2015-11-05 13:50:00,22.61,22.63,22.61,22.63,6800.0,20.6336,20.6519,20.6336,20.6519,6800.0
2015-11-05 14:00:00,22.64,22.67,22.57,22.57,26400.0,20.661,20.6884,20.5971,20.5971,26400.0
2015-11-05 14:10:00,22.57,22.59,22.52,22.53,37500.0,20.5971,20.6154,20.5515,20.5606,37500.0
2015-11-05 14:20:00,22.52,22.52,22.48,22.49,83492.0,20.5515,20.5515,20.515,20.5241,83492.0
2015-11-05 14:30:00,22.49,22.5,22.45,22.48,36600.0,20.5241,20.5332,20.4876,20.515,36600.0
2015-11-05 14:40:00,22.46,22.52,22.46,22.48,34400.0,20.4967,20.5515,20.4967,20.515,34400.0
2015-11-05 14:50:00,22.52,22.53,22.5,22.53,6600.0,20.5515,20.5606,20.5332,20.5606,6600.0
2015-11-05 15:00:00,22.54,22.54,22.48,22.5,22400.0,20.5697,20.5697,20.515,20.5332,22400.0
2015-11-05 15:10:00,22.51,22.58,22.45,22.56,74568.0,20.5424,20.6063,20.4876,20.588,74568.0
2015-11-05 15:20:00,22.55,22.66,22.55,22.65,164232.0,20.5789,20.6793,20.5789,20.6701,164232.0
2015-11-05 15:30:00,22.65,22.65,22.6,22.61,63916.0,20.6701,20.6701,20.6245,20.6336,63916.0
2015-11-05 15:40:00,22.62,22.69,22.59,22.61,105332.0,20.6428,20.7066,20.6154,20.6336,105332.0
2015-11-05 15:50:00,22.61,22.65,22.6,22.6,154708.0,20.6336,20.6701,20.6245,20.6245,154708.0
2015-11-06 09:30:00,22.47,22.66,22.47,22.58,598448.0,20.5059,20.6793,20.5059,20.6063,598448.0
2015-11-06 09:40:00,22.59,22.67,22.45,22.45,304856.0,20.6154,20.6884,20.4876,20.4876,304856.0
2015-11-06 09:50:00,22.42,22.44,22.25,22.28,358476.0,20.4602,20.4785,20.3051,20.3325,358476.0
2015-11-06 10:00:00,22.29,22.3,22.06,22.18,663700.0,20.3416,20.3507,20.1317,20.2412,663700.0
2015-11-06 10:10:00,22.17,22.25,22.14,22.25,265124.0,20.2321,20.3051,20.2047,20.3051,265124.0
2015-11-06 10:20:00,22.24,22.25,22.14,22.22,111660.0,20.296,20.3051,20.2047,20.2777,111660.0
2015-11-06 10:30:00,22.23,22.37,22.22,22.36,201888.0,20.2868,20.4146,20.2777,20.4055,201888.0
2015-11-06 10:40:00,22.36,22.51,22.36,22.43,258312.0,20.4055,20.5424,20.4055,20.4694,258312.0
2015-11-06 10:50:00,22.44,22.48,22.34,22.36,196272.0,20.4785,20.515,20.3872,20.4055,196272.0
2015-11-06 11:00:00,22.38,22.41,22.26,22.37,78216.0,20.4237,20.4511,20.3142,20.4146,78216.0
2015-11-06 11:10:00,22.37,22.4,22.27,22.29,74232.0,20.4146,20.442,20.3233,20.3416,74232.0
2015-11-06 11:20:00,22.27,22.32,22.2,22.25,64016.0,20.3233,20.369,20.2595,20.3051,64016.0
2015-11-06 11:30:00,22.25,22.34,22.24,22.29,43352.0,20.3051,20.3872,20.296,20.3416,43352.0
2015-11-06 11:40:00,22.25,22.35,22.25,22.34,147704.0,20.3051,20.3964,20.3051,20.3872,147704.0
2015-11-06 11:50:00,22.34,22.4,22.3,22.3,71084.0,20.3872,20.442,20.3507,20.3507,71084.0
2015-11-06 12:00:00,22.31,22.34,22.28,22.33,51944.0,20.3599,20.3872,20.3325,20.3781,51944.0
2015-11-06 12:10:00,22.34,22.38,22.3,22.3,130228.0,20.3872,20.4237,20.3507,20.3507,130228.0
2015-11-06 12:20:00,22.3,22.3,22.2,22.22,149612.0,20.3507,20.3507,20.2595,20.2777,149612.0
2015-11-06 12:30:00,22.21,22.25,22.15,22.19,50856.0,20.2686,20.3051,20.2138,20.2503,50856.0
2015-11-06 12:40:00,22.18,22.28,22.16,22.25,32040.0,20.2412,20.3325,20.223,20.3051,32040.0
2015-11-06 12:50:00,22.24,22.28,22.23,22.26,59608.0,20.296,20.3325,20.2868,20.3142,59608.0
2015-11-06 13:00:00,22.27,22.33,22.27,22.3,97048.0,20.3233,20.3781,20.3233,20.3507,97048.0
2015-11-06 13:10:00,22.32,22.35,22.32,22.35,63088.0,20.369,20.3964,20.369,20.3964,63088.0
2015-11-06 13:20:00,22.36,22.41,22.35,22.35,64920.0,20.4055,20.4511,20.3964,20.3964,64920.0
2015-11-06 13:30:00,22.36,22.36,22.31,22.32,26308.0,20.4055,20.4055,20.3599,20.369,26308.0
2015-11-06 13:40:00,22.32,22.39,22.29,22.39,47856.0,20.369,20.4329,20.3416,20.4329,47856.0
2015-11-06 13:50:00,22.4,22.49,22.39,22.45,102088.0,20.442,20.5241,20.4329,20.4876,102088.0
2015-11-06 14:00:00,22.46,22.58,22.45,22.54,214028.0,20.4967,20.6063,20.4876,20.5697,214028.0
2015-11-06 14:10:00,22.54,22.54,22.42,22.45,86112.0,20.5697,20.5697,20.4602,20.4876,86112.0
2015-11-06 14:20:00,22.45,22.47,22.4,22.43,58908.0,20.4876,20.5059,20.442,20.4694,58908.0
2015-11-06 14:30:00,22.46,22.46,22.31,22.31,114088.0,20.4967,20.4967,20.3599,20.3599,114088.0
2015-11-06 14:40:00,22.31,22.36,22.3,22.35,91548.0,20.3599,20.4055,20.3507,20.3964,91548.0
2015-11-06 14:50:00,22.35,22.4,22.33,22.39,57324.0,20.3964,20.442,20.3781,20.4329,57324.0
2015-11-06 15:00:00,22.39,22.43,22.39,22.42,43112.0,20.4329,20.4694,20.4329,20.4602,43112.0
2015-11-06 15:10:00,22.41,22.44,22.39,22.41,24560.0,20.4511,20.4785,20.4329,20.4511,24560.0
2015-11-06 15:20:00,22.43,22.46,22.4,22.44,47836.0,20.4694,20.4967,20.442,20.4785,47836.0
2015-11-06 15:30:00,22.46,22.53,22.45,22.45,139288.0,20.4967,20.5606,20.4876,20.4876,139288.0
2015-11-06 15:40:00,22.45,22.51,22.44,22.5,60696.0,20.4876,20.5424,20.4785,20.5332,60696.0
2015-11-06 15:50:00,22.51,22.58,22.49,22.56,589492.0,20.5424,20.6063,20.5241,20.588,589492.0
2015-11-09 09:30:00,22.34,22.38,22.25,22.38,476576.0,20.3872,20.4237,20.3051,20.4237,476576.0
2015-11-09 09:40:00,22.38,22.39,22.14,22.18,273840.0,20.4237,20.4329,20.2047,20.2412,273840.0
2015-11-09 09:50:00,22.17,22.2,22.11,22.12,219624.0,20.2321,20.2595,20.1773,20.1865,219624.0
2015-11-09 10:00:00,22.1,22.14,22.02,22.02,231460.0,20.1682,20.2047,20.0952,20.0952,231460.0
2015-11-09 10:10:00,22.05,22.07,21.98,22.03,293452.0,20.1226,20.1408,20.0587,20.1043,293452.0
2015-11-09 10:20:00,22.03,22.03,21.89,21.94,326344.0,20.1043,20.1043,19.9766,20.0222,326344.0
2015-11-09 10:30:00,21.93,22.0,21.89,22.0,216364.0,20.0131,20.0769,19.9766,20.0769,216364.0
2015-11-09 10:40:00,21.99,22.0,21.94,22.0,101348.0,20.0678,20.0769,20.0222,20.0769,101348.0
2015-11-09 10:50:00,21.98,22.01,21.94,22.0,75340.0,20.0587,20.0861,20.0222,20.0769,75340.0
2015-11-09 11:00:00,21.98,21.98,21.82,21.83,242164.0,20.0587,20.0587,19.9127,19.9218,242164.0
2015-11-09 11:10:00,21.82,21.86,21.72,21.8,298764.0,19.9127,19.9492,19.8214,19.8944,298764.0
2015-11-09 11:20:00,21.78,21.79,21.67,21.67,158696.0,19.8762,19.8853,19.7758,19.7758,158696.0
2015-11-09 11:30:00,21.67,21.76,21.67,21.75,119464.0,19.7758,19.8579,19.7758,19.8488,119464.0
2015-11-09 11:40:00,21.75,21.77,21.65,21.7,78468.0,19.8488,19.8671,19.7575,19.8032,78468.0
2015-11-09 11:50:00,21.68,21.7,21.64,21.65,99156.0,19.7849,19.8032,19.7484,19.7575,99156.0
2015-11-09 12:00:00,21.64,21.68,21.59,21.68,174096.0,19.7484,19.7849,19.7028,19.7849,174096.0
2015-11-09 12:10:00,21.68,21.73,21.68,21.69,51424.0,19.7849,19.8306,19.7849,19.794,51424.0
2015-11-09 12:20:00,21.71,21.74,21.7,21.74,66064.0,19.8123,19.8397,19.8032,19.8397,66064.0
2015-11-09 12:30:00,21.74,21.77,21.7,21.77,41100.0,19.8397,19.8671,19.8032,19.8671,41100.0
2015-11-09 12:40:00,21.77,21.83,21.77,21.8,73720.0,19.8671,19.9218,19.8671,19.8944,73720.0
2015-11-09 12:50:00,21.8,21.83,21.77,21.82,108180.0,19.8944,19.9218,19.8671,19.9127,108180.0
2015-11-09 13:00:00,21.84,21.86,21.73,21.73,119776.0,19.9309,19.9492,19.8306,19.8306,119776.0
2015-11-09 13:10:00,21.75,21.76,21.67,21.69,67996.0,19.8488,19.8579,19.7758,19.794,67996.0
2015-11-09 13:20:00,21.68,21.77,21.68,21.76,85960.0,19.7849,19.8671,19.7849,19.8579,85960.0
2015-11-09 13:30:00,21.77,21.83,21.73,21.82,159444.0,19.8671,19.9218,19.8306,19.9127,159444.0
2015-11-09 13:40:00,21.83,21.86,21.76,21.76,165936.0,19.9218,19.9492,19.8579,19.8579,165936.0
2015-11-09 13:50:00,21.78,21.82,21.72,21.82,76796.0,19.8762,19.9127,19.8214,19.9127,76796.0
2015-11-09 14:00:00,21.81,21.88,21.78,21.87,129284.0,19.9036,19.9674,19.8762,19.9583,129284.0
2015-11-09 14:10:00,21.86,21.89,21.8,21.85,93712.0,19.9492,19.9766,19.8944,19.9401,93712.0
2015-11-09 14:20:00,21.88,21.88,21.83,21.85,31672.0,19.9674,19.9674,19.9218,19.9401,31672.0
2015-11-09 14:30:00,21.85,21.89,21.77,21.77,113440.0,19.9401,19.9766,19.8671,19.8671,113440.0
2015-11-09 14:40:00,21.78,21.79,21.73,21.77,142780.0,19.8762,19.8853,19.8306,19.8671,142780.0
2015-11-09 14:50:00,21.8,21.83,21.79,21.79,91744.0,19.8944,19.9218,19.8853,19.8853,91744.0
2015-11-09 15:00:00,21.79,21.81,21.75,21.76,51120.0,19.8853,19.9036,19.8488,19.8579,51120.0
2015-11-09 15:10:00,21.75,21.78,21.68,21.75,58796.0,19.8488,19.8762,19.7849,19.8488,58796.0
2015-11-09 15:20:00,21.74,21.84,21.72,21.82,116260.0,19.8397,19.9309,19.8214,19.9127,116260.0
2015-11-09 15:30:00,21.83,21.97,21.83,21.96,274220.0,19.9218,20.0496,19.9218,20.0404,274220.0
2015-11-09 15:40:00,21.97,22.07,21.95,22.06,373428.0,20.0496,20.1408,20.0313,20.1317,373428.0
2015-11-09 15:50:00,22.07,22.07,21.91,21.93,289760.0,20.1408,20.1408,19.9948,20.0131,289760.0
2015-11-10 09:30:00,21.75,21.93,21.75,21.91,260624.0,19.8488,20.0131,19.8488,19.9948,260624.0
2015-11-10 09:40:00,21.9,21.92,21.74,21.9,181976.0,19.9857,20.0039,19.8397,19.9857,181976.0
2015-11-10 09:50:00,21.89,21.97,21.84,21.95,216972.0,19.9766,20.0496,19.9309,20.0313,216972.0
2015-11-10 10:00:00,21.94,21.95,21.8,21.83,148060.0,20.0222,20.0313,19.8944,19.9218,148060.0
2015-11-10 10:10:00,21.82,21.86,21.71,21.72,109528.0,19.9127,19.9492,19.8123,19.8214,109528.0
2015-11-10 10:20:00,21.72,21.74,21.65,21.73,208876.0,19.8214,19.8397,19.7575,19.8306,208876.0
2015-11-10 10:30:00,21.71,21.78,21.69,21.77,157072.0,19.8123,19.8762,19.794,19.8671,157072.0
2015-11-10 10:40:00,21.76,21.8,21.73,21.76,63860.0,19.8579,19.8944,19.8306,19.8579,63860.0
2015-11-10 10:50:00,21.8,21.85,21.77,21.84,85512.0,19.8944,19.9401,19.8671,19.9309,85512.0
2015-11-10 11:00:00,21.85,21.89,21.82,21.83,109848.0,19.9401,19.9766,19.9127,19.9218,109848.0
2015-11-10 11:10:00,21.79,21.87,21.77,21.83,69632.0,19.8853,19.9583,19.8671,19.9218,69632.0
2015-11-10 11:20:00,21.86,21.87,21.72,21.75,63916.0,19.9492,19.9583,19.8214,19.8488,63916.0
2015-11-10 11:30:00,21.77,21.81,21.75,21.75,17728.0,19.8671,19.9036,19.8488,19.8488,17728.0
2015-11-10 11:40:00,21.77,21.88,21.77,21.86,50616.0,19.8671,19.9674,19.8671,19.9492,50616.0
2015-11-10 11:50:00,21.87,21.88,21.81,21.86,24508.0,19.9583,19.9674,19.9036,19.9492,24508.0
2015-11-10 12:00:00,21.85,21.86,21.84,21.84,22600.0,19.9401,19.9492,19.9309,19.9309,22600.0
2015-11-10 12:10:00,21.87,21.95,21.86,21.93,325500.0,19.9583,20.0313,19.9492,20.0131,325500.0
2015-11-10 12:20:00,21.94,21.95,21.91,21.93,35720.0,20.0222,20.0313,19.9948,20.0131,35720.0
2015-11-10 12:30:00,21.89,21.89,21.82,21.82,64772.0,19.9766,19.9766,19.9127,19.9127,64772.0
2015-11-10 12:40:00,21.83,21.84,21.78,21.83,53340.0,19.9218,19.9309,19.8762,19.9218,53340.0
2015-11-10 12:50:00,21.82,21.87,21.82,21.86,24880.0,19.9127,19.9583,19.9127,19.9492,24880.0
2015-11-10 13:00:00,21.84,21.86,21.78,21.81,48000.0,19.9309,19.9492,19.8762,19.9036,48000.0
2015-11-10 13:10:00,21.81,21.84,21.79,21.79,20820.0,19.9036,19.9309,19.8853,19.8853,20820.0
2015-11-10 13:20:00,21.79,21.86,21.78,21.85,57884.0,19.8853,19.9492,19.8762,19.9401,57884.0
2015-11-10 13:30:00,21.86,21.89,21.83,21.87,24412.0,19.9492,19.9766,19.9218,19.9583,24412.0
2015-11-10 13:40:00,21.86,21.93,21.86,21.92,46232.0,19.9492,20.0131,19.9492,20.0039,46232.0
2015-11-10 13:50:00,21.93,21.98,21.93,21.95,130192.0,20.0131,20.0587,20.0131,20.0313,130192.0
2015-11-10 14:00:00,21.96,21.96,21.9,21.9,41220.0,20.0404,20.0404,19.9857,19.9857,41220.0
2015-11-10 14:10:00,21.91,21.95,21.9,21.92,46280.0,19.9948,20.0313,19.9857,20.0039,46280.0
2015-11-10 14:20:00,21.91,21.92,21.88,21.88,21300.0,19.9948,20.0039,19.9674,19.9674,21300.0
2015-11-10 14:30:00,21.91,21.97,21.91,21.97,42324.0,19.9948,20.0496,19.9948,20.0496,42324.0
2015-11-10 14:40:00,21.96,22.08,21.96,22.07,216176.0,20.0404,20.15,20.0404,20.1408,216176.0
2015-11-10 14:50:00,22.08,22.1,22.03,22.03,195156.0,20.15,20.1682,20.1043,20.1043,195156.0
2015-11-10 15:00:00,22.01,22.05,22.0,22.02,44824.0,20.0861,20.1226,20.0769,20.0952,44824.0
2015-11-10 15:10:00,22.04,22.05,22.0,22.0,72396.0,20.1135,20.1226,20.0769,20.0769,72396.0
2015-11-10 15:20:00,22.0,22.02,21.97,22.0,78268.0,20.0769,20.0952,20.0496,20.0769,78268.0
2015-11-10 15:30:00,22.01,22.04,21.99,21.99,112264.0,20.0861,20.1135,20.0678,20.0678,112264.0
2015-11-10 15:40:00,22.0,22.06,21.99,22.02,170236.0,20.0769,20.1317,20.0678,20.0952,170236.0
2015-11-10 15:50:00,22.01,22.07,21.95,22.06,263840.0,20.0861,20.1408,20.0313,20.1317,263840.0
2015-11-11 09:30:00,22.18,22.2,22.09,22.15,732880.0,20.2412,20.2595,20.1591,20.2138,732880.0
2015-11-11 09:40:00,22.15,22.16,22.05,22.05,183500.0,20.2138,20.223,20.1226,20.1226,183500.0
2015-11-11 09:50:00,22.05,22.14,22.03,22.04,99408.0,20.1226,20.2047,20.1043,20.1135,99408.0
2015-11-11 10:00:00,22.05,22.06,21.97,22.0,172752.0,20.1226,20.1317,20.0496,20.0769,172752.0
2015-11-11 10:10:00,21.99,22.0,21.91,21.99,134320.0,20.0678,20.0769,19.9948,20.0678,134320.0
2015-11-11 10:20:00,21.99,22.0,21.93,21.95,24472.0,20.0678,20.0769,20.0131,20.0313,24472.0
2015-11-11 10:30:00,21.95,21.97,21.85,21.88,93252.0,20.0313,20.0496,19.9401,19.9674,93252.0
2015-11-11 10:40:00,21.88,21.92,21.84,21.87,503420.0,19.9674,20.0039,19.9309,19.9583,503420.0
2015-11-11 10:50:00,21.86,21.92,21.82,21.89,147688.0,19.9492,20.0039,19.9127,19.9766,147688.0
2015-11-11 11:00:00,21.91,21.93,21.85,21.93,66168.0,19.9948,20.0131,19.9401,20.0131,66168.0
2015-11-11 11:10:00,21.89,21.93,21.86,21.92,32860.0,19.9766,20.0131,19.9492,20.0039,32860.0
2015-11-11 11:20:00,21.93,21.95,21.9,21.95,27080.0,20.0131,20.0313,19.9857,20.0313,27080.0
2015-11-11 11:30:00,21.96,21.98,21.95,21.97,48028.0,20.0404,20.0587,20.0313,20.0496,48028.0
2015-11-11 11:40:00,21.99,22.02,21.97,22.01,84852.0,20.0678,20.0952,20.0496,20.0861,84852.0
2015-11-11 11:50:00,22.02,22.06,22.02,22.05,68856.0,20.0952,20.1317,20.0952,20.1226,68856.0
2015-11-11 12:00:00,22.04,22.04,22.01,22.02,52668.0,20.1135,20.1135,20.0861,20.0952,52668.0
2015-11-11 12:10:00,22.03,22.08,22.03,22.07,28376.0,20.1043,20.15,20.1043,20.1408,28376.0
2015-11-11 12:20:00,22.05,22.17,22.05,22.13,228140.0,20.1226,20.2321,20.1226,20.1956,228140.0
2015-11-11 12:30:00,22.14,22.21,22.14,22.21,154752.0,20.2047,20.2686,20.2047,20.2686,154752.0
2015-11-11 12:40:00,22.19,22.19,22.16,22.16,35096.0,20.2503,20.2503,20.223,20.223,35096.0
2015-11-11 12:50:00,22.15,22.16,22.13,22.14,48100.0,20.2138,20.223,20.1956,20.2047,48100.0
2015-11-11 13:00:00,22.14,22.14,22.01,22.02,273952.0,20.2047,20.2047,20.0861,20.0952,273952.0
2015-11-11 13:10:00,22.02,22.03,21.99,22.01,181960.0,20.0952,20.1043,20.0678,20.0861,181960.0
2015-11-11 13:20:00,22.0,22.04,21.94,21.96,39388.0,20.0769,20.1135,20.0222,20.0404,39388.0
2015-11-11 13:30:00,21.95,21.97,21.92,21.97,42672.0,20.0313,20.0496,20.0039,20.0496,42672.0
2015-11-11 13:40:00,21.97,22.03,21.96,22.01,46480.0,20.0496,20.1043,20.0404,20.0861,46480.0
2015-11-11 13:50:00,22.01,22.03,21.96,21.96,39692.0,20.0861,20.1043,20.0404,20.0404,39692.0
2015-11-11 14:00:00,21.95,21.98,21.93,21.95,52400.0,20.0313,20.0587,20.0131,20.0313,52400.0
2015-11-11 14:10:00,21.95,21.98,21.93,21.98,79800.0,20.0313,20.0587,20.0131,20.0587,79800.0
2015-11-11 14:20:00,21.99,22.05,21.96,22.05,62944.0,20.0678,20.1226,20.0404,20.1226,62944.0
2015-11-11 14:30:00,22.05,22.06,21.99,21.99,69460.0,20.1226,20.1317,20.0678,20.0678,69460.0
2015-11-11 14:40:00,21.99,22.01,21.92,21.95,96824.0,20.0678,20.0861,20.0039,20.0313,96824.0
2015-11-11 14:50:00,21.95,21.97,21.86,21.86,112480.0,20.0313,20.0496,19.9492,19.9492,112480.0
2015-11-11 15:00:00,21.86,21.9,21.83,21.83,151676.0,19.9492,19.9857,19.9218,19.9218,151676.0
2015-11-11 15:10:00,21.84,21.9,21.84,21.84,43052.0,19.9309,19.9857,19.9309,19.9309,43052.0
2015-11-11 15:20:00,21.85,21.92,21.84,21.92,42552.0,19.9401,20.0039,19.9309,20.0039,42552.0
2015-11-11 15:30:00,21.92,21.93,21.85,21.88,112744.0,20.0039,20.0131,19.9401,19.9674,112744.0
2015-11-11 15:40:00,21.87,21.9,21.84,21.84,39816.0,19.9583,19.9857,19.9309,19.9309,39816.0
2015-11-11 15:50:00,21.83,21.88,21.8,21.81,1098928.0,19.9218,19.9674,19.8944,19.9036,1098928.0
2015-11-12 09:30:00,21.43,21.5,21.36,21.4,518856.0,19.5568,19.6207,19.4929,19.5294,518856.0
2015-11-12 09:40:00,21.41,21.46,21.31,21.44,295144.0,19.5385,19.5842,19.4473,19.5659,295144.0
2015-11-12 09:50:00,21.45,21.45,21.37,21.44,147780.0,19.575,19.575,19.502,19.5659,147780.0
2015-11-12 10:00:00,21.43,21.43,21.31,21.38,132624.0,19.5568,19.5568,19.4473,19.5111,132624.0
2015-11-12 10:10:00,21.4,21.48,21.38,21.47,149720.0,19.5294,19.6024,19.5111,19.5933,149720.0
2015-11-12 10:20:00,21.46,21.46,21.36,21.37,97120.0,19.5842,19.5842,19.4929,19.502,97120.0
2015-11-12 10:30:00,21.36,21.43,21.29,21.43,164276.0,19.4929,19.5568,19.429,19.5568,164276.0
2015-11-12 10:40:00,21.43,21.48,21.39,21.39,135980.0,19.5568,19.6024,19.5203,19.5203,135980.0
2015-11-12 10:50:00,21.41,21.57,21.38,21.56,178964.0,19.5385,19.6845,19.5111,19.6754,178964.0
2015-11-12 11:00:00,21.56,21.61,21.52,21.61,102636.0,19.6754,19.721,19.6389,19.721,102636.0
2015-11-12 11:10:00,21.6,21.6,21.45,21.47,98700.0,19.7119,19.7119,19.575,19.5933,98700.0
2015-11-12 11:20:00,21.47,21.47,21.38,21.39,84016.0,19.5933,19.5933,19.5111,19.5203,84016.0
2015-11-12 11:30:00,21.37,21.39,21.33,21.36,863572.0,19.502,19.5203,19.4655,19.4929,863572.0
2015-11-12 11:40:00,21.36,21.42,21.31,21.36,473688.0,19.4929,19.5476,19.4473,19.4929,473688.0
2015-11-12 11:50:00,21.36,21.4,21.31,21.4,732540.0,19.4929,19.5294,19.4473,19.5294,732540.0
2015-11-12 12:00:00,21.4,21.42,21.31,21.31,128864.0,19.5294,19.5476,19.4473,19.4473,128864.0
2015-11-12 12:10:00,21.31,21.32,21.21,21.23,239468.0,19.4473,19.4564,19.356,19.3743,239468.0
2015-11-12 12:20:00,21.23,21.24,21.16,21.22,160040.0,19.3743,19.3834,19.3104,19.3651,160040.0
2015-11-12 12:30:00,21.21,21.24,21.18,21.2,48432.0,19.356,19.3834,19.3286,19.3469,48432.0
2015-11-12 12:40:00,21.2,21.29,21.2,21.28,103368.0,19.3469,19.429,19.3469,19.4199,103368.0
2015-11-12 12:50:00,21.29,21.35,21.29,21.31,151708.0,19.429,19.4838,19.429,19.4473,151708.0
2015-11-12 13:00:00,21.32,21.38,21.28,21.29,48756.0,19.4564,19.5111,19.4199,19.429,48756.0
2015-11-12 13:10:00,21.29,21.41,21.29,21.41,40440.0,19.429,19.5385,19.429,19.5385,40440.0
2015-11-12 13:20:00,21.42,21.43,21.35,21.36,44016.0,19.5476,19.5568,19.4838,19.4929,44016.0
2015-11-12 13:30:00,21.39,21.41,21.35,21.4,18520.0,19.5203,19.5385,19.4838,19.5294,18520.0
2015-11-12 13:40:00,21.42,21.42,21.27,21.32,67740.0,19.5476,19.5476,19.4108,19.4564,67740.0
2015-11-12 13:50:00,21.34,21.37,21.3,21.36,30364.0,19.4746,19.502,19.4381,19.4929,30364.0
2015-11-12 14:00:00,21.36,21.36,21.29,21.32,30164.0,19.4929,19.4929,19.429,19.4564,30164.0
2015-11-12 14:10:00,21.29,21.29,21.24,21.25,34024.0,19.429,19.429,19.3834,19.3925,34024.0
2015-11-12 14:20:00,21.24,21.32,21.21,21.32,160376.0,19.3834,19.4564,19.356,19.4564,160376.0
2015-11-12 14:30:00,21.32,21.33,21.22,21.23,88132.0,19.4564,19.4655,19.3651,19.3743,88132.0
2015-11-12 14:40:00,21.23,21.25,21.17,21.2,119816.0,19.3743,19.3925,19.3195,19.3469,119816.0
2015-11-12 14:50:00,21.17,21.18,21.06,21.14,228524.0,19.3195,19.3286,19.2191,19.2921,228524.0
2015-11-12 15:00:00,21.13,21.17,21.1,21.12,136176.0,19.283,19.3195,19.2556,19.2739,136176.0
2015-11-12 15:10:00,21.12,21.19,21.08,21.19,84376.0,19.2739,19.3378,19.2374,19.3378,84376.0
2015-11-12 15:20:00,21.18,21.19,21.13,21.16,105092.0,19.3286,19.3378,19.283,19.3104,105092.0
2015-11-12 15:30:00,21.15,21.17,21.07,21.08,79508.0,19.3012,19.3195,19.2282,19.2374,79508.0
2015-11-12 15:40:00,21.06,21.07,20.99,20.99,195652.0,19.2191,19.2282,19.1552,19.1552,195652.0
2015-11-12 15:50:00,20.98,21.0,20.91,20.93,561568.0,19.1461,19.1644,19.0822,19.1005,561568.0
2015-11-13 09:30:00,20.76,20.85,20.72,20.78,598336.0,18.9453,19.0275,18.9088,18.9636,598336.0
2015-11-13 09:40:00,20.79,20.81,20.65,20.68,441276.0,18.9727,18.991,18.845,18.8723,441276.0
2015-11-13 09:50:00,20.69,20.73,20.61,20.67,163036.0,18.8815,18.918,18.8085,18.8632,163036.0
2015-11-13 10:00:00,20.68,20.71,20.5,20.54,307472.0,18.8723,18.8997,18.7081,18.7446,307472.0
2015-11-13 10:10:00,20.52,20.53,20.35,20.38,302020.0,18.7263,18.7354,18.5712,18.5986,302020.0
2015-11-13 10:20:00,20.38,20.48,20.38,20.41,211616.0,18.5986,18.6898,18.5986,18.6259,211616.0
2015-11-13 10:30:00,20.43,20.45,20.35,20.43,165680.0,18.6442,18.6624,18.5712,18.6442,165680.0
2015-11-13 10:40:00,20.43,20.5,20.4,20.48,197856.0,18.6442,18.7081,18.6168,18.6898,197856.0
2015-11-13 10:50:00,20.47,20.53,20.45,20.53,227948.0,18.6807,18.7354,18.6624,18.7354,227948.0
2015-11-13 11:00:00,20.53,20.53,20.43,20.49,117608.0,18.7354,18.7354,18.6442,18.6989,117608.0
2015-11-13 11:10:00,20.48,20.48,20.31,20.37,177380.0,18.6898,18.6898,18.5347,18.5894,177380.0
2015-11-13 11:20:00,20.37,20.52,20.36,20.49,277732.0,18.5894,18.7263,18.5803,18.6989,277732.0
2015-11-13 11:30:00,20.47,20.5,20.43,20.44,108648.0,18.6807,18.7081,18.6442,18.6533,108648.0
2015-11-13 11:40:00,20.44,20.49,20.41,20.47,64556.0,18.6533,18.6989,18.6259,18.6807,64556.0
2015-11-13 11:50:00,20.47,20.6,20.44,20.6,175160.0,18.6807,18.7993,18.6533,18.7993,175160.0
2015-11-13 12:00:00,20.61,20.66,20.58,20.65,189704.0,18.8085,18.8541,18.7811,18.845,189704.0
2015-11-13 12:10:00,20.66,20.78,20.66,20.74,251912.0,18.8541,18.9636,18.8541,18.9271,251912.0
2015-11-13 12:20:00,20.75,20.78,20.62,20.62,253012.0,18.9362,18.9636,18.8176,18.8176,253012.0
2015-11-13 12:30:00,20.63,20.65,20.57,20.57,35280.0,18.8267,18.845,18.7719,18.7719,35280.0
2015-11-13 12:40:00,20.56,20.57,20.5,20.5,192040.0,18.7628,18.7719,18.7081,18.7081,192040.0
2015-11-13 12:50:00,20.53,20.55,20.52,20.54,24000.0,18.7354,18.7537,18.7263,18.7446,24000.0
2015-11-13 13:00:00,20.57,20.6,20.46,20.48,163428.0,18.7719,18.7993,18.6716,18.6898,163428.0
2015-11-13 13:10:00,20.48,20.51,20.45,20.49,63904.0,18.6898,18.7172,18.6624,18.6989,63904.0
2015-11-13 13:20:00,20.47,20.51,20.45,20.48,58116.0,18.6807,18.7172,18.6624,18.6898,58116.0
2015-11-13 13:30:00,20.49,20.53,20.38,20.43,369376.0,18.6989,18.7354,18.5986,18.6442,369376.0
2015-11-13 13:40:00,20.44,20.49,20.42,20.43,74332.0,18.6533,18.6989,18.6351,18.6442,74332.0
2015-11-13 13:50:00,20.45,20.53,20.42,20.42,72532.0,18.6624,18.7354,18.6351,18.6351,72532.0
2015-11-13 14:00:00,20.44,20.46,20.38,20.38,49944.0,18.6533,18.6716,18.5986,18.5986,49944.0
2015-11-13 14:10:00,20.38,20.47,20.36,20.46,117552.0,18.5986,18.6807,18.5803,18.6716,117552.0
2015-11-13 14:20:00,20.48,20.48,20.39,20.4,64036.0,18.6898,18.6898,18.6077,18.6168,64036.0
2015-11-13 14:30:00,20.4,20.43,20.35,20.38,127800.0,18.6168,18.6442,18.5712,18.5986,127800.0
2015-11-13 14:40:00,20.36,20.38,20.26,20.29,282908.0,18.5803,18.5986,18.489,18.5164,282908.0
2015-11-13 14:50:00,20.3,20.33,20.2,20.25,242368.0,18.5255,18.5529,18.4343,18.4799,242368.0
2015-11-13 15:00:00,20.25,20.32,20.24,20.3,142048.0,18.4799,18.5438,18.4708,18.5255,142048.0
2015-11-13 15:10:00,20.31,20.35,20.25,20.25,145984.0,18.5347,18.5712,18.4799,18.4799,145984.0
2015-11-13 15:20:00,20.24,20.24,20.17,20.24,173348.0,18.4708,18.4708,18.4069,18.4708,173348.0
2015-11-13 15:30:00,20.21,20.3,20.21,20.28,177204.0,18.4434,18.5255,18.4434,18.5073,177204.0
2015-11-13 15:40:00,20.28,20.35,20.21,20.26,283116.0,18.5073,18.5712,18.4434,18.489,283116.0
2015-11-13 15:50:00,20.26,20.28,20.18,20.22,611844.0,18.489,18.5073,18.416,18.4525,611844.0
2015-11-16 09:30:00,20.14,20.51,20.1,20.5,755868.0,18.3795,18.7172,18.343,18.7081,755868.0
2015-11-16 09:40:00,20.49,20.56,20.45,20.47,716480.0,18.6989,18.7628,18.6624,18.6807,716480.0
2015-11-16 09:50:00,20.47,20.53,20.38,20.39,405596.0,18.6807,18.7354,18.5986,18.6077,405596.0
2015-11-16 10:00:00,20.38,20.4,20.31,20.34,255552.0,18.5986,18.6168,18.5347,18.5621,255552.0
2015-11-16 10:10:00,20.34,20.46,20.31,20.44,140688.0,18.5621,18.6716,18.5347,18.6533,140688.0
2015-11-16 10:20:00,20.45,20.55,20.4,20.43,267668.0,18.6624,18.7537,18.6168,18.6442,267668.0
2015-11-16 10:30:00,20.43,20.43,20.34,20.41,141960.0,18.6442,18.6442,18.5621,18.6259,141960.0
2015-11-16 10:40:00,20.4,20.47,20.35,20.41,63092.0,18.6168,18.6807,18.5712,18.6259,63092.0
2015-11-16 10:50:00,20.39,20.39,20.28,20.31,127076.0,18.6077,18.6077,18.5073,18.5347,127076.0
2015-11-16 11:00:00,20.3,20.38,20.28,20.33,74056.0,18.5255,18.5986,18.5073,18.5529,74056.0
2015-11-16 11:10:00,20.35,20.38,20.25,20.33,108440.0,18.5712,18.5986,18.4799,18.5529,108440.0
2015-11-16 11:20:00,20.36,20.41,20.24,20.25,71872.0,18.5803,18.6259,18.4708,18.4799,71872.0
2015-11-16 11:30:00,20.25,20.37,20.25,20.34,61752.0,18.4799,18.5894,18.4799,18.5621,61752.0
2015-11-16 11:40:00,20.33,20.47,20.33,20.43,112436.0,18.5529,18.6807,18.5529,18.6442,112436.0
2015-11-16 11:50:00,20.42,20.45,20.39,20.4,43692.0,18.6351,18.6624,18.6077,18.6168,43692.0
2015-11-16 12:00:00,20.42,20.47,20.4,20.47,58400.0,18.6351,18.6807,18.6168,18.6807,58400.0
2015-11-16 12:10:00,20.48,20.48,20.39,20.42,53020.0,18.6898,18.6898,18.6077,18.6351,53020.0
2015-11-16 12:20:00,20.45,20.54,20.45,20.52,60224.0,18.6624,18.7446,18.6624,18.7263,60224.0
2015-11-16 12:30:00,20.52,20.63,20.52,20.6,106472.0,18.7263,18.8267,18.7263,18.7993,106472.0
2015-11-16 12:40:00,20.6,20.64,20.56,20.57,73152.0,18.7993,18.8358,18.7628,18.7719,73152.0
2015-11-16 12:50:00,20.57,20.59,20.52,20.58,28044.0,18.7719,18.7902,18.7263,18.7811,28044.0
2015-11-16 13:00:00,20.57,20.63,20.55,20.61,55160.0,18.7719,18.8267,18.7537,18.8085,55160.0
2015-11-16 13:10:00,20.62,20.73,20.62,20.73,192864.0,18.8176,18.918,18.8176,18.918,192864.0
2015-11-16 13:20:00,20.73,20.76,20.69,20.7,137384.0,18.918,18.9453,18.8815,18.8906,137384.0
2015-11-16 13:30:00,20.69,20.74,20.69,20.7,236340.0,18.8815,18.9271,18.8815,18.8906,236340.0
2015-11-16 13:40:00,20.69,20.74,20.68,20.73,85560.0,18.8815,18.9271,18.8723,18.918,85560.0
2015-11-16 13:50:00,20.72,20.78,20.71,20.78,166176.0,18.9088,18.9636,18.8997,18.9636,166176.0
2015-11-16 14:00:00,20.79,20.82,20.75,20.78,218160.0,18.9727,19.0001,18.9362,18.9636,218160.0
2015-11-16 14:10:00,20.77,20.84,20.76,20.82,95080.0,18.9545,19.0183,18.9453,19.0001,95080.0
2015-11-16 14:20:00,20.82,20.84,20.8,20.81,82360.0,19.0001,19.0183,18.9818,18.991,82360.0
2015-11-16 14:30:00,20.82,20.92,20.82,20.9,186924.0,19.0001,19.0914,19.0001,19.0731,186924.0
2015-11-16 14:40:00,20.9,20.92,20.86,20.86,154940.0,19.0731,19.0914,19.0366,19.0366,154940.0
2015-11-16 14:50:00,20.86,20.88,20.81,20.88,85260.0,19.0366,19.0549,18.991,19.0549,85260.0
2015-11-16 15:00:00,20.89,20.98,20.88,20.96,219476.0,19.064,19.1461,19.0549,19.1279,219476.0
2015-11-16 15:10:00,20.96,21.0,20.96,20.97,133704.0,19.1279,19.1644,19.1279,19.137,133704.0
2015-11-16 15:20:00,20.97,21.1,20.97,21.05,234908.0,19.137,19.2556,19.137,19.21,234908.0
2015-11-16 15:30:00,21.05,21.11,21.04,21.08,142396.0,19.21,19.2647,19.2009,19.2374,142396.0
2015-11-16 15:40:00,21.09,21.09,21.01,21.02,346476.0,19.2465,19.2465,19.1735,19.1826,346476.0
2015-11-16 15:50:00,21.02,21.13,21.01,21.12,354612.0,19.1826,19.283,19.1735,19.2739,354612.0
2015-11-17 09:30:00,21.24,21.25,21.07,21.11,971072.0,19.3834,19.3925,19.2282,19.2647,971072.0
2015-11-17 09:40:00,21.09,21.13,21.04,21.07,295012.0,19.2465,19.283,19.2009,19.2282,295012.0
2015-11-17 09:50:00,21.06,21.17,21.01,21.17,393856.0,19.2191,19.3195,19.1735,19.3195,393856.0
2015-11-17 10:00:00,21.17,21.21,21.07,21.17,357808.0,19.3195,19.356,19.2282,19.3195,357808.0
2015-11-17 10:10:00,21.17,21.21,21.11,21.11,144788.0,19.3195,19.356,19.2647,19.2647,144788.0
2015-11-17 10:20:00,21.11,21.22,21.11,21.21,216008.0,19.2647,19.3651,19.2647,19.356,216008.0
2015-11-17 10:30:00,21.19,21.36,21.19,21.36,434564.0,19.3378,19.4929,19.3378,19.4929,434564.0
2015-11-17 10:40:00,21.35,21.47,21.32,21.47,808608.0,19.4838,19.5933,19.4564,19.5933,808608.0
2015-11-17 10:50:00,21.47,21.47,21.4,21.41,311596.0,19.5933,19.5933,19.5294,19.5385,311596.0
2015-11-17 11:00:00,21.41,21.42,21.34,21.35,296416.0,19.5385,19.5476,19.4746,19.4838,296416.0
2015-11-17 11:10:00,21.35,21.43,21.34,21.43,195268.0,19.4838,19.5568,19.4746,19.5568,195268.0
2015-11-17 11:20:00,21.43,21.46,21.41,21.45,193852.0,19.5568,19.5842,19.5385,19.575,193852.0
2015-11-17 11:30:00,21.46,21.57,21.45,21.48,259780.0,19.5842,19.6845,19.575,19.6024,259780.0
2015-11-17 11:40:00,21.5,21.5,21.43,21.44,107704.0,19.6207,19.6207,19.5568,19.5659,107704.0
2015-11-17 11:50:00,21.46,21.48,21.44,21.47,78728.0,19.5842,19.6024,19.5659,19.5933,78728.0
2015-11-17 12:00:00,21.48,21.54,21.48,21.49,103204.0,19.6024,19.6572,19.6024,19.6115,103204.0
2015-11-17 12:10:00,21.48,21.52,21.48,21.5,88028.0,19.6024,19.6389,19.6024,19.6207,88028.0
2015-11-17 12:20:00,21.48,21.49,21.38,21.39,154032.0,19.6024,19.6115,19.5111,19.5203,154032.0
2015-11-17 12:30:00,21.39,21.42,21.29,21.31,153032.0,19.5203,19.5476,19.429,19.4473,153032.0
2015-11-17 12:40:00,21.3,21.3,21.24,21.25,239296.0,19.4381,19.4381,19.3834,19.3925,239296.0
2015-11-17 12:50:00,21.27,21.35,21.27,21.35,155996.0,19.4108,19.4838,19.4108,19.4838,155996.0
2015-11-17 13:00:00,21.34,21.42,21.32,21.36,152472.0,19.4746,19.5476,19.4564,19.4929,152472.0
2015-11-17 13:10:00,21.37,21.41,21.28,21.29,49736.0,19.502,19.5385,19.4199,19.429,49736.0
2015-11-17 13:20:00,21.29,21.3,21.17,21.18,148472.0,19.429,19.4381,19.3195,19.3286,148472.0
2015-11-17 13:30:00,21.16,21.29,21.15,21.23,141432.0,19.3104,19.429,19.3012,19.3743,141432.0
2015-11-17 13:40:00,21.24,21.28,21.2,21.25,78376.0,19.3834,19.4199,19.3469,19.3925,78376.0
2015-11-17 13:50:00,21.24,21.35,21.24,21.34,53116.0,19.3834,19.4838,19.3834,19.4746,53116.0
2015-11-17 14:00:00,21.33,21.39,21.29,21.38,86640.0,19.4655,19.5203,19.429,19.5111,86640.0
2015-11-17 14:10:00,21.39,21.4,21.3,21.3,78908.0,19.5203,19.5294,19.4381,19.4381,78908.0
2015-11-17 14:20:00,21.29,21.29,21.11,21.11,247068.0,19.429,19.429,19.2647,19.2647,247068.0
2015-11-17 14:30:00,21.11,21.11,21.05,21.1,133504.0,19.2647,19.2647,19.21,19.2556,133504.0
2015-11-17 14:40:00,21.14,21.14,20.95,21.06,238668.0,19.2921,19.2921,19.1187,19.2191,238668.0
2015-11-17 14:50:00,21.06,21.13,21.0,21.12,135152.0,19.2191,19.283,19.1644,19.2739,135152.0
2015-11-17 15:00:00,21.12,21.13,20.99,20.99,87744.0,19.2739,19.283,19.1552,19.1552,87744.0
2015-11-17 15:10:00,20.98,21.02,20.89,20.94,285164.0,19.1461,19.1826,19.064,19.1096,285164.0
2015-11-17 15:20:00,20.93,21.04,20.91,21.02,336700.0,19.1005,19.2009,19.0822,19.1826,336700.0
2015-11-17 15:30:00,21.03,21.09,20.97,21.03,119900.0,19.1917,19.2465,19.137,19.1917,119900.0
2015-11-17 15:40:00,21.08,21.16,21.0,21.04,198392.0,19.2374,19.3104,19.1644,19.2009,198392.0
2015-11-17 15:50:00,21.05,21.13,21.03,21.05,797356.0,19.21,19.283,19.1917,19.21,797356.0
2015-11-18 09:30:00,21.25,21.39,21.23,21.33,544148.0,19.3925,19.5203,19.3743,19.4655,544148.0
2015-11-18 09:40:00,21.34,21.41,21.28,21.39,292400.0,19.4746,19.5385,19.4199,19.5203,292400.0
2015-11-18 09:50:00,21.39,21.47,21.38,21.39,125148.0,19.5203,19.5933,19.5111,19.5203,125148.0
2015-11-18 10:00:00,21.4,21.46,21.39,21.44,101132.0,19.5294,19.5842,19.5203,19.5659,101132.0
2015-11-18 10:10:00,21.43,21.43,21.32,21.37,154084.0,19.5568,19.5568,19.4564,19.502,154084.0
2015-11-18 10:20:00,21.37,21.43,21.31,21.34,182320.0,19.502,19.5568,19.4473,19.4746,182320.0
2015-11-18 10:30:00,21.36,21.38,21.28,21.31,168604.0,19.4929,19.5111,19.4199,19.4473,168604.0
2015-11-18 10:40:00,21.32,21.39,21.31,21.37,105792.0,19.4564,19.5203,19.4473,19.502,105792.0
2015-11-18 10:50:00,21.36,21.4,21.32,21.4,57524.0,19.4929,19.5294,19.4564,19.5294,57524.0
2015-11-18 11:00:00,21.4,21.4,21.31,21.39,92152.0,19.5294,19.5294,19.4473,19.5203,92152.0
2015-11-18 11:10:00,21.38,21.48,21.35,21.42,105616.0,19.5111,19.6024,19.4838,19.5476,105616.0
2015-11-18 11:20:00,21.42,21.49,21.4,21.48,114452.0,19.5476,19.6115,19.5294,19.6024,114452.0
2015-11-18 11:30:00,21.48,21.54,21.48,21.53,330116.0,19.6024,19.6572,19.6024,19.648,330116.0
2015-11-18 11:40:00,21.54,21.6,21.51,21.59,442528.0,19.6572,19.7119,19.6298,19.7028,442528.0
2015-11-18 11:50:00,21.59,21.61,21.52,21.52,84028.0,19.7028,19.721,19.6389,19.6389,84028.0
2015-11-18 12:00:00,21.52,21.54,21.48,21.48,233992.0,19.6389,19.6572,19.6024,19.6024,233992.0
2015-11-18 12:10:00,21.48,21.57,21.47,21.57,84600.0,19.6024,19.6845,19.5933,19.6845,84600.0
2015-11-18 12:20:00,21.58,21.6,21.52,21.56,133232.0,19.6937,19.7119,19.6389,19.6754,133232.0
2015-11-18 12:30:00,21.56,21.57,21.52,21.52,42460.0,19.6754,19.6845,19.6389,19.6389,42460.0
2015-11-18 12:40:00,21.52,21.52,21.44,21.5,60672.0,19.6389,19.6389,19.5659,19.6207,60672.0
2015-11-18 12:50:00,21.5,21.54,21.5,21.53,18000.0,19.6207,19.6572,19.6207,19.648,18000.0
2015-11-18 13:00:00,21.52,21.58,21.52,21.58,92084.0,19.6389,19.6937,19.6389,19.6937,92084.0
2015-11-18 13:10:00,21.58,21.61,21.53,21.57,144984.0,19.6937,19.721,19.648,19.6845,144984.0
2015-11-18 13:20:00,21.57,21.63,21.56,21.58,107440.0,19.6845,19.7393,19.6754,19.6937,107440.0
2015-11-18 13:30:00,21.59,21.6,21.51,21.57,97476.0,19.7028,19.7119,19.6298,19.6845,97476.0
2015-11-18 13:40:00,21.57,21.6,21.54,21.54,60080.0,19.6845,19.7119,19.6572,19.6572,60080.0
2015-11-18 13:50:00,21.54,21.56,21.51,21.51,49800.0,19.6572,19.6754,19.6298,19.6298,49800.0
2015-11-18 14:00:00,21.5,21.72,21.47,21.69,296400.0,19.6207,19.8214,19.5933,19.794,296400.0
2015-11-18 14:10:00,21.7,21.85,21.7,21.71,434148.0,19.8032,19.9401,19.8032,19.8123,434148.0
2015-11-18 14:20:00,21.71,21.74,21.67,21.7,242244.0,19.8123,19.8397,19.7758,19.8032,242244.0
2015-11-18 14:30:00,21.71,21.71,21.63,21.67,95716.0,19.8123,19.8123,19.7393,19.7758,95716.0
2015-11-18 14:40:00,21.68,21.79,21.68,21.75,140084.0,19.7849,19.8853,19.7849,19.8488,140084.0
2015-11-18 14:50:00,21.75,21.87,21.74,21.86,131500.0,19.8488,19.9583,19.8397,19.9492,131500.0
2015-11-18 15:00:00,21.86,21.87,21.8,21.8,101972.0,19.9492,19.9583,19.8944,19.8944,101972.0
2015-11-18 15:10:00,21.8,21.94,21.79,21.91,186600.0,19.8944,20.0222,19.8853,19.9948,186600.0
2015-11-18 15:20:00,21.91,21.91,21.86,21.9,98212.0,19.9948,19.9948,19.9492,19.9857,98212.0
2015-11-18 15:30:00,21.9,21.99,21.89,21.96,343744.0,19.9857,20.0678,19.9766,20.0404,343744.0
2015-11-18 15:40:00,21.96,22.06,21.95,22.05,357712.0,20.0404,20.1317,20.0313,20.1226,357712.0
2015-11-18 15:50:00,22.05,22.13,22.03,22.07,895380.0,20.1226,20.1956,20.1043,20.1408,895380.0
2015-11-19 09:30:00,22.03,22.08,21.97,21.98,884516.0,20.1043,20.15,20.0496,20.0587,884516.0
2015-11-19 09:40:00,21.98,22.17,21.98,22.16,656488.0,20.0587,20.2321,20.0587,20.223,656488.0
2015-11-19 09:50:00,22.16,22.18,22.12,22.13,389660.0,20.223,20.2412,20.1865,20.1956,389660.0
2015-11-19 10:00:00,22.12,22.16,22.05,22.15,256140.0,20.1865,20.223,20.1226,20.2138,256140.0
2015-11-19 10:10:00,22.13,22.18,22.02,22.02,178564.0,20.1956,20.2412,20.0952,20.0952,178564.0
2015-11-19 10:20:00,22.03,22.07,22.0,22.04,97812.0,20.1043,20.1408,20.0769,20.1135,97812.0
2015-11-19 10:30:00,22.05,22.09,21.98,22.0,172236.0,20.1226,20.1591,20.0587,20.0769,172236.0
2015-11-19 10:40:00,22.01,22.06,21.99,22.02,47724.0,20.0861,20.1317,20.0678,20.0952,47724.0
2015-11-19 10:50:00,22.02,22.04,21.95,22.03,88208.0,20.0952,20.1135,20.0313,20.1043,88208.0
2015-11-19 11:00:00,22.03,22.08,21.99,22.08,107852.0,20.1043,20.15,20.0678,20.15,107852.0
2015-11-19 11:10:00,22.08,22.09,22.04,22.09,79728.0,20.15,20.1591,20.1135,20.1591,79728.0
2015-11-19 11:20:00,22.07,22.13,22.04,22.11,56536.0,20.1408,20.1956,20.1135,20.1773,56536.0
2015-11-19 11:30:00,22.1,22.12,22.02,22.02,106520.0,20.1682,20.1865,20.0952,20.0952,106520.0
2015-11-19 11:40:00,22.0,22.04,21.98,21.98,32704.0,20.0769,20.1135,20.0587,20.0587,32704.0
2015-11-19 11:50:00,21.97,21.98,21.91,21.95,139312.0,20.0496,20.0587,19.9948,20.0313,139312.0
2015-11-19 12:00:00,21.96,22.0,21.95,21.97,42200.0,20.0404,20.0769,20.0313,20.0496,42200.0
2015-11-19 12:10:00,21.96,21.99,21.94,21.97,42976.0,20.0404,20.0678,20.0222,20.0496,42976.0
2015-11-19 12:20:00,21.95,21.98,21.95,21.98,42812.0,20.0313,20.0587,20.0313,20.0587,42812.0
2015-11-19 12:30:00,21.98,22.05,21.98,22.02,27580.0,20.0587,20.1226,20.0587,20.0952,27580.0
2015-11-19 12:40:00,22.03,22.06,22.0,22.05,33500.0,20.1043,20.1317,20.0769,20.1226,33500.0
2015-11-19 12:50:00,22.05,22.13,22.05,22.12,110948.0,20.1226,20.1956,20.1226,20.1865,110948.0
2015-11-19 13:00:00,22.13,22.15,22.1,22.14,86876.0,20.1956,20.2138,20.1682,20.2047,86876.0
2015-11-19 13:10:00,22.14,22.16,22.12,22.15,291612.0,20.2047,20.223,20.1865,20.2138,291612.0
2015-11-19 13:20:00,22.15,22.16,22.12,22.12,296744.0,20.2138,20.223,20.1865,20.1865,296744.0
2015-11-19 13:30:00,22.1,22.11,22.07,22.08,31804.0,20.1682,20.1773,20.1408,20.15,31804.0
2015-11-19 13:40:00,22.08,22.14,22.08,22.09,28280.0,20.15,20.2047,20.15,20.1591,28280.0
2015-11-19 13:50:00,22.08,22.08,22.05,22.06,31484.0,20.15,20.15,20.1226,20.1317,31484.0
2015-11-19 14:00:00,22.05,22.05,22.0,22.01,87204.0,20.1226,20.1226,20.0769,20.0861,87204.0
2015-11-19 14:10:00,22.02,22.03,21.97,22.0,42396.0,20.0952,20.1043,20.0496,20.0769,42396.0
2015-11-19 14:20:00,22.0,22.03,22.0,22.03,43488.0,20.0769,20.1043,20.0769,20.1043,43488.0
2015-11-19 14:30:00,22.05,22.07,21.98,22.0,53920.0,20.1226,20.1408,20.0587,20.0769,53920.0
2015-11-19 14:40:00,21.99,22.02,21.98,22.01,24700.0,20.0678,20.0952,20.0587,20.0861,24700.0
2015-11-19 14:50:00,22.02,22.08,22.02,22.05,52484.0,20.0952,20.15,20.0952,20.1226,52484.0
2015-11-19 15:00:00,22.04,22.04,21.98,22.0,39660.0,20.1135,20.1135,20.0587,20.0769,39660.0
2015-11-19 15:10:00,21.99,22.01,21.97,22.0,44000.0,20.0678,20.0861,20.0496,20.0769,44000.0
2015-11-19 15:20:00,22.01,22.1,22.0,22.08,157956.0,20.0861,20.1682,20.0769,20.15,157956.0
2015-11-19 15:30:00,22.09,22.1,21.99,22.0,172736.0,20.1591,20.1682,20.0678,20.0769,172736.0
2015-11-19 15:40:00,22.0,22.03,21.98,21.99,285068.0,20.0769,20.1043,20.0587,20.0678,285068.0
2015-11-19 15:50:00,21.99,22.04,21.99,22.01,343768.0,20.0678,20.1135,20.0678,20.0861,343768.0
2015-11-20 09:30:00,22.29,22.37,22.26,22.36,621196.0,20.3416,20.4146,20.3142,20.4055,621196.0
2015-11-20 09:40:00,22.37,22.45,22.36,22.44,280244.0,20.4146,20.4876,20.4055,20.4785,280244.0
2015-11-20 09:50:00,22.45,22.48,22.41,22.46,308884.0,20.4876,20.515,20.4511,20.4967,308884.0
2015-11-20 10:00:00,22.47,22.47,22.37,22.4,185184.0,20.5059,20.5059,20.4146,20.442,185184.0
2015-11-20 10:10:00,22.4,22.51,22.4,22.48,263528.0,20.442,20.5424,20.442,20.515,263528.0
2015-11-20 10:20:00,22.48,22.48,22.43,22.43,106080.0,20.515,20.515,20.4694,20.4694,106080.0
2015-11-20 10:30:00,22.44,22.44,22.4,22.44,43140.0,20.4785,20.4785,20.442,20.4785,43140.0
2015-11-20 10:40:00,22.43,22.43,22.38,22.42,86408.0,20.4694,20.4694,20.4237,20.4602,86408.0
2015-11-20 10:50:00,22.41,22.43,22.33,22.35,71988.0,20.4511,20.4694,20.3781,20.3964,71988.0
2015-11-20 11:00:00,22.34,22.39,22.33,22.39,104972.0,20.3872,20.4329,20.3781,20.4329,104972.0
2015-11-20 11:10:00,22.4,22.43,22.35,22.42,97140.0,20.442,20.4694,20.3964,20.4602,97140.0
2015-11-20 11:20:00,22.43,22.43,22.4,22.4,46304.0,20.4694,20.4694,20.442,20.442,46304.0
2015-11-20 11:30:00,22.4,22.4,22.35,22.36,61528.0,20.442,20.442,20.3964,20.4055,61528.0
2015-11-20 11:40:00,22.36,22.39,22.35,22.35,12052.0,20.4055,20.4329,20.3964,20.3964,12052.0
2015-11-20 11:50:00,22.35,22.36,22.3,22.31,137864.0,20.3964,20.4055,20.3507,20.3599,137864.0
2015-11-20 12:00:00,22.31,22.31,22.29,22.31,44096.0,20.3599,20.3599,20.3416,20.3599,44096.0
2015-11-20 12:10:00,22.31,22.32,22.26,22.32,123820.0,20.3599,20.369,20.3142,20.369,123820.0
2015-11-20 12:20:00,22.32,22.33,22.29,22.3,43000.0,20.369,20.3781,20.3416,20.3507,43000.0
2015-11-20 12:30:00,22.3,22.34,22.3,22.32,107724.0,20.3507,20.3872,20.3507,20.369,107724.0
2015-11-20 12:40:00,22.32,22.36,22.3,22.32,70456.0,20.369,20.4055,20.3507,20.369,70456.0
2015-11-20 12:50:00,22.33,22.33,22.32,22.32,31940.0,20.3781,20.3781,20.369,20.369,31940.0
2015-11-20 13:00:00,22.33,22.38,22.33,22.36,79464.0,20.3781,20.4237,20.3781,20.4055,79464.0
2015-11-20 13:10:00,22.36,22.36,22.31,22.34,70032.0,20.4055,20.4055,20.3599,20.3872,70032.0
2015-11-20 13:20:00,22.33,22.35,22.31,22.31,79528.0,20.3781,20.3964,20.3599,20.3599,79528.0
2015-11-20 13:30:00,22.3,22.3,22.22,22.25,140056.0,20.3507,20.3507,20.2777,20.3051,140056.0
2015-11-20 13:40:00,22.25,22.27,22.23,22.26,39952.0,20.3051,20.3233,20.2868,20.3142,39952.0
2015-11-20 13:50:00,22.26,22.28,22.24,22.27,48596.0,20.3142,20.3325,20.296,20.3233,48596.0
2015-11-20 14:00:00,22.27,22.29,22.27,22.29,45548.0,20.3233,20.3416,20.3233,20.3416,45548.0
2015-11-20 14:10:00,22.3,22.31,22.27,22.3,75788.0,20.3507,20.3599,20.3233,20.3507,75788.0
2015-11-20 14:20:00,22.3,22.3,22.25,22.25,54420.0,20.3507,20.3507,20.3051,20.3051,54420.0
2015-11-20 14:30:00,22.24,22.29,22.23,22.28,67012.0,20.296,20.3416,20.2868,20.3325,67012.0
2015-11-20 14:40:00,22.28,22.29,22.26,22.26,32000.0,20.3325,20.3416,20.3142,20.3142,32000.0
2015-11-20 14:50:00,22.26,22.28,22.17,22.17,101364.0,20.3142,20.3325,20.2321,20.2321,101364.0
2015-11-20 15:00:00,22.17,22.2,22.11,22.17,159464.0,20.2321,20.2595,20.1773,20.2321,159464.0
2015-11-20 15:10:00,22.18,22.21,22.18,22.2,68760.0,20.2412,20.2686,20.2412,20.2595,68760.0
2015-11-20 15:20:00,22.2,22.21,22.17,22.21,81820.0,20.2595,20.2686,20.2321,20.2686,81820.0
2015-11-20 15:30:00,22.21,22.26,22.19,22.23,100388.0,20.2686,20.3142,20.2503,20.2868,100388.0
2015-11-20 15:40:00,22.23,22.28,22.23,22.27,137292.0,20.2868,20.3325,20.2868,20.3233,137292.0
2015-11-20 15:50:00,22.27,22.28,22.2,22.27,659504.0,20.3233,20.3325,20.2595,20.3233,659504.0
2015-11-23 09:30:00,22.28,22.29,22.21,22.21,404924.0,20.3325,20.3416,20.2686,20.2686,404924.0
2015-11-23 09:40:00,22.24,22.36,22.24,22.36,208760.0,20.296,20.4055,20.296,20.4055,208760.0
2015-11-23 09:50:00,22.36,22.38,22.24,22.25,73264.0,20.4055,20.4237,20.296,20.3051,73264.0
2015-11-23 10:00:00,22.25,22.3,22.21,22.3,137736.0,20.3051,20.3507,20.2686,20.3507,137736.0
2015-11-23 10:10:00,22.31,22.45,22.3,22.45,132968.0,20.3599,20.4876,20.3507,20.4876,132968.0
2015-11-23 10:20:00,22.45,22.47,22.39,22.4,119112.0,20.4876,20.5059,20.4329,20.442,119112.0
2015-11-23 10:30:00,22.41,22.43,22.39,22.41,67032.0,20.4511,20.4694,20.4329,20.4511,67032.0
2015-11-23 10:40:00,22.41,22.46,22.35,22.45,137808.0,20.4511,20.4967,20.3964,20.4876,137808.0
2015-11-23 10:50:00,22.45,22.46,22.41,22.45,80500.0,20.4876,20.4967,20.4511,20.4876,80500.0
2015-11-23 11:00:00,22.46,22.46,22.39,22.45,45732.0,20.4967,20.4967,20.4329,20.4876,45732.0
2015-11-23 11:10:00,22.45,22.46,22.41,22.42,93416.0,20.4876,20.4967,20.4511,20.4602,93416.0
2015-11-23 11:20:00,22.42,22.42,22.39,22.42,50820.0,20.4602,20.4602,20.4329,20.4602,50820.0
2015-11-23 11:30:00,22.41,22.41,22.36,22.36,28572.0,20.4511,20.4511,20.4055,20.4055,28572.0
2015-11-23 11:40:00,22.37,22.43,22.37,22.41,9908.0,20.4146,20.4694,20.4146,20.4511,9908.0
2015-11-23 11:50:00,22.42,22.45,22.42,22.43,26188.0,20.4602,20.4876,20.4602,20.4694,26188.0
2015-11-23 12:00:00,22.4,22.43,22.38,22.39,13800.0,20.442,20.4694,20.4237,20.4329,13800.0
2015-11-23 12:10:00,22.39,22.41,22.33,22.36,64680.0,20.4329,20.4511,20.3781,20.4055,64680.0
2015-11-23 12:20:00,22.35,22.37,22.33,22.35,36708.0,20.3964,20.4146,20.3781,20.3964,36708.0
2015-11-23 12:30:00,22.35,22.35,22.32,22.33,16472.0,20.3964,20.3964,20.369,20.3781,16472.0
2015-11-23 12:40:00,22.35,22.36,22.34,22.34,12800.0,20.3964,20.4055,20.3872,20.3872,12800.0
2015-11-23 12:50:00,22.35,22.39,22.35,22.39,14852.0,20.3964,20.4329,20.3964,20.4329,14852.0
2015-11-23 13:00:00,22.38,22.4,22.38,22.39,36000.0,20.4237,20.442,20.4237,20.4329,36000.0
2015-11-23 13:10:00,22.38,22.39,22.34,22.35,43260.0,20.4237,20.4329,20.3872,20.3964,43260.0
2015-11-23 13:20:00,22.35,22.36,22.33,22.34,8448.0,20.3964,20.4055,20.3781,20.3872,8448.0
2015-11-23 13:30:00,22.33,22.35,22.29,22.35,12200.0,20.3781,20.3964,20.3416,20.3964,12200.0
2015-11-23 13:40:00,22.35,22.35,22.28,22.29,62196.0,20.3964,20.3964,20.3325,20.3416,62196.0
2015-11-23 13:50:00,22.29,22.31,22.23,22.24,174516.0,20.3416,20.3599,20.2868,20.296,174516.0
2015-11-23 14:00:00,22.24,22.25,22.13,22.13,208488.0,20.296,20.3051,20.1956,20.1956,208488.0
2015-11-23 14:10:00,22.14,22.16,22.11,22.12,157440.0,20.2047,20.223,20.1773,20.1865,157440.0
2015-11-23 14:20:00,22.11,22.11,22.05,22.1,103532.0,20.1773,20.1773,20.1226,20.1682,103532.0
2015-11-23 14:30:00,22.09,22.11,22.0,22.03,282320.0,20.1591,20.1773,20.0769,20.1043,282320.0
2015-11-23 14:40:00,22.04,22.07,22.02,22.06,221228.0,20.1135,20.1408,20.0952,20.1317,221228.0
2015-11-23 14:50:00,22.07,22.11,22.07,22.11,63188.0,20.1408,20.1773,20.1408,20.1773,63188.0
2015-11-23 15:00:00,22.14,22.15,22.1,22.15,49844.0,20.2047,20.2138,20.1682,20.2138,49844.0
2015-11-23 15:10:00,22.14,22.16,22.12,22.16,36220.0,20.2047,20.223,20.1865,20.223,36220.0
2015-11-23 15:20:00,22.17,22.18,22.16,22.16,81980.0,20.2321,20.2412,20.223,20.223,81980.0
2015-11-23 15:30:00,22.18,22.22,22.18,22.2,324524.0,20.2412,20.2777,20.2412,20.2595,324524.0
2015-11-23 15:40:00,22.19,22.2,22.15,22.18,202140.0,20.2503,20.2595,20.2138,20.2412,202140.0
2015-11-23 15:50:00,22.18,22.2,22.15,22.17,330272.0,20.2412,20.2595,20.2138,20.2321,330272.0
2015-11-24 09:30:00,21.79,21.95,21.78,21.95,587256.0,19.8853,20.0313,19.8762,20.0313,587256.0
2015-11-24 09:40:00,21.96,22.0,21.91,21.92,197192.0,20.0404,20.0769,19.9948,20.0039,197192.0
2015-11-24 09:50:00,21.93,22.01,21.93,21.96,185464.0,20.0131,20.0861,20.0131,20.0404,185464.0
2015-11-24 10:00:00,21.94,22.0,21.9,21.94,159376.0,20.0222,20.0769,19.9857,20.0222,159376.0
2015-11-24 10:10:00,21.94,21.99,21.86,21.87,177580.0,20.0222,20.0678,19.9492,19.9583,177580.0
2015-11-24 10:20:00,21.86,21.9,21.82,21.82,50508.0,19.9492,19.9857,19.9127,19.9127,50508.0
2015-11-24 10:30:00,21.81,21.81,21.71,21.75,265188.0,19.9036,19.9036,19.8123,19.8488,265188.0
2015-11-24 10:40:00,21.75,21.77,21.65,21.66,151004.0,19.8488,19.8671,19.7575,19.7667,151004.0
2015-11-24 10:50:00,21.66,21.73,21.65,21.71,102572.0,19.7667,19.8306,19.7575,19.8123,102572.0
2015-11-24 11:00:00,21.73,21.85,21.68,21.84,102312.0,19.8306,19.9401,19.7849,19.9309,102312.0
2015-11-24 11:10:00,21.84,21.87,21.8,21.82,146536.0,19.9309,19.9583,19.8944,19.9127,146536.0
2015-11-24 11:20:00,21.82,21.98,21.79,21.98,169036.0,19.9127,20.0587,19.8853,20.0587,169036.0
2015-11-24 11:30:00,21.97,22.08,21.97,22.05,214352.0,20.0496,20.15,20.0496,20.1226,214352.0
2015-11-24 11:40:00,22.04,22.07,22.02,22.02,55868.0,20.1135,20.1408,20.0952,20.0952,55868.0
2015-11-24 11:50:00,22.04,22.14,22.04,22.1,153060.0,20.1135,20.2047,20.1135,20.1682,153060.0
2015-11-24 12:00:00,22.11,22.18,22.11,22.11,53912.0,20.1773,20.2412,20.1773,20.1773,53912.0
2015-11-24 12:10:00,22.13,22.14,22.09,22.09,35520.0,20.1956,20.2047,20.1591,20.1591,35520.0
2015-11-24 12:20:00,22.1,22.12,22.07,22.11,71572.0,20.1682,20.1865,20.1408,20.1773,71572.0
2015-11-24 12:30:00,22.1,22.13,22.09,22.13,84396.0,20.1682,20.1956,20.1591,20.1956,84396.0
2015-11-24 12:40:00,22.11,22.14,22.08,22.09,53920.0,20.1773,20.2047,20.15,20.1591,53920.0
2015-11-24 12:50:00,22.09,22.12,22.09,22.11,18800.0,20.1591,20.1865,20.1591,20.1773,18800.0
2015-11-24 13:00:00,22.12,22.29,22.12,22.27,205008.0,20.1865,20.3416,20.1865,20.3233,205008.0
2015-11-24 13:10:00,22.27,22.29,22.21,22.22,74408.0,20.3233,20.3416,20.2686,20.2777,74408.0
2015-11-24 13:20:00,22.2,22.31,22.2,22.31,87348.0,20.2595,20.3599,20.2595,20.3599,87348.0
2015-11-24 13:30:00,22.31,22.33,22.29,22.29,105136.0,20.3599,20.3781,20.3416,20.3416,105136.0
2015-11-24 13:40:00,22.31,22.31,22.29,22.29,19600.0,20.3599,20.3599,20.3416,20.3416,19600.0
2015-11-24 13:50:00,22.29,22.29,22.27,22.28,18500.0,20.3416,20.3416,20.3233,20.3325,18500.0
2015-11-24 14:00:00,22.29,22.4,22.29,22.35,96968.0,20.3416,20.442,20.3416,20.3964,96968.0
2015-11-24 14:10:00,22.34,22.35,22.18,22.24,106280.0,20.3872,20.3964,20.2412,20.296,106280.0
2015-11-24 14:20:00,22.23,22.25,22.2,22.2,41980.0,20.2868,20.3051,20.2595,20.2595,41980.0
2015-11-24 14:30:00,22.22,22.29,22.19,22.29,73344.0,20.2777,20.3416,20.2503,20.3416,73344.0
2015-11-24 14:40:00,22.28,22.29,22.26,22.28,19312.0,20.3325,20.3416,20.3142,20.3325,19312.0
2015-11-24 14:50:00,22.28,22.33,22.28,22.33,86440.0,20.3325,20.3781,20.3325,20.3781,86440.0
2015-11-24 15:00:00,22.34,22.38,22.29,22.37,113900.0,20.3872,20.4237,20.3416,20.4146,113900.0
2015-11-24 15:10:00,22.36,22.42,22.36,22.36,179956.0,20.4055,20.4602,20.4055,20.4055,179956.0
2015-11-24 15:20:00,22.36,22.39,22.32,22.33,83532.0,20.4055,20.4329,20.369,20.3781,83532.0
2015-11-24 15:30:00,22.31,22.33,22.24,22.25,76600.0,20.3599,20.3781,20.296,20.3051,76600.0
2015-11-24 15:40:00,22.24,22.3,22.24,22.25,103396.0,20.296,20.3507,20.296,20.3051,103396.0
2015-11-24 15:50:00,22.24,22.28,22.21,22.28,224336.0,20.296,20.3325,20.2686,20.3325,224336.0
2015-11-25 09:30:00,22.31,22.32,22.23,22.27,337156.0,20.3599,20.369,20.2868,20.3233,337156.0
2015-11-25 09:40:00,22.27,22.27,22.16,22.24,208144.0,20.3233,20.3233,20.223,20.296,208144.0
2015-11-25 09:50:00,22.23,22.34,22.23,22.31,322096.0,20.2868,20.3872,20.2868,20.3599,322096.0
2015-11-25 10:00:00,22.33,22.34,22.25,22.26,204208.0,20.3781,20.3872,20.3051,20.3142,204208.0
2015-11-25 10:10:00,22.26,22.34,22.26,22.33,137692.0,20.3142,20.3872,20.3142,20.3781,137692.0
2015-11-25 10:20:00,22.34,22.34,22.27,22.28,50000.0,20.3872,20.3872,20.3233,20.3325,50000.0
2015-11-25 10:30:00,22.27,22.38,22.27,22.36,94100.0,20.3233,20.4237,20.3233,20.4055,94100.0
2015-11-25 10:40:00,22.35,22.37,22.34,22.36,50556.0,20.3964,20.4146,20.3872,20.4055,50556.0
2015-11-25 10:50:00,22.37,22.37,22.3,22.32,41600.0,20.4146,20.4146,20.3507,20.369,41600.0
2015-11-25 11:00:00,22.32,22.32,22.28,22.31,106252.0,20.369,20.369,20.3325,20.3599,106252.0
2015-11-25 11:10:00,22.31,22.31,22.26,22.29,65876.0,20.3599,20.3599,20.3142,20.3416,65876.0
2015-11-25 11:20:00,22.3,22.33,22.27,22.28,130844.0,20.3507,20.3781,20.3233,20.3325,130844.0
2015-11-25 11:30:00,22.28,22.31,22.26,22.29,75784.0,20.3325,20.3599,20.3142,20.3416,75784.0
2015-11-25 11:40:00,22.28,22.28,22.26,22.28,22000.0,20.3325,20.3325,20.3142,20.3325,22000.0
2015-11-25 11:50:00,22.27,22.33,22.27,22.32,65072.0,20.3233,20.3781,20.3233,20.369,65072.0
2015-11-25 12:00:00,22.33,22.36,22.32,22.36,29724.0,20.3781,20.4055,20.369,20.4055,29724.0
2015-11-25 12:10:00,22.35,22.37,22.32,22.37,77072.0,20.3964,20.4146,20.369,20.4146,77072.0
2015-11-25 12:20:00,22.36,22.38,22.34,22.36,20192.0,20.4055,20.4237,20.3872,20.4055,20192.0
2015-11-25 12:30:00,22.36,22.39,22.36,22.38,32180.0,20.4055,20.4329,20.4055,20.4237,32180.0
2015-11-25 12:40:00,22.36,22.37,22.35,22.36,14200.0,20.4055,20.4146,20.3964,20.4055,14200.0
2015-11-25 12:50:00,22.36,22.38,22.35,22.35,92672.0,20.4055,20.4237,20.3964,20.3964,92672.0
2015-11-25 13:00:00,22.35,22.36,22.35,22.35,29500.0,20.3964,20.4055,20.3964,20.3964,29500.0
2015-11-25 13:10:00,22.34,22.35,22.31,22.32,52600.0,20.3872,20.3964,20.3599,20.369,52600.0
2015-11-25 13:20:00,22.33,22.34,22.3,22.31,19540.0,20.3781,20.3872,20.3507,20.3599,19540.0
2015-11-25 13:30:00,22.33,22.33,22.32,22.32,12000.0,20.3781,20.3781,20.369,20.369,12000.0
2015-11-25 13:40:00,22.3,22.3,22.27,22.3,49504.0,20.3507,20.3507,20.3233,20.3507,49504.0
2015-11-25 13:50:00,22.32,22.34,22.32,22.33,39208.0,20.369,20.3872,20.369,20.3781,39208.0
2015-11-25 14:00:00,22.35,22.36,22.32,22.32,40904.0,20.3964,20.4055,20.369,20.369,40904.0
2015-11-25 14:10:00,22.33,22.34,22.31,22.34,26124.0,20.3781,20.3872,20.3599,20.3872,26124.0
2015-11-25 14:20:00,22.34,22.36,22.33,22.35,28400.0,20.3872,20.4055,20.3781,20.3964,28400.0
2015-11-25 14:30:00,22.34,22.35,22.31,22.34,64808.0,20.3872,20.3964,20.3599,20.3872,64808.0
2015-11-25 14:40:00,22.33,22.33,22.29,22.33,95880.0,20.3781,20.3781,20.3416,20.3781,95880.0
2015-11-25 14:50:00,22.33,22.33,22.31,22.33,12400.0,20.3781,20.3781,20.3599,20.3781,12400.0
2015-11-25 15:00:00,22.34,22.35,22.33,22.34,46000.0,20.3872,20.3964,20.3781,20.3872,46000.0
2015-11-25 15:10:00,22.34,22.35,22.33,22.35,20000.0,20.3872,20.3964,20.3781,20.3964,20000.0
2015-11-25 15:20:00,22.34,22.36,22.32,22.36,26240.0,20.3872,20.4055,20.369,20.4055,26240.0
2015-11-25 15:30:00,22.34,22.35,22.3,22.3,60348.0,20.3872,20.3964,20.3507,20.3507,60348.0
2015-11-25 15:40:00,22.3,22.31,22.27,22.3,79416.0,20.3507,20.3599,20.3233,20.3507,79416.0
2015-11-25 15:50:00,22.3,22.3,22.24,22.25,143116.0,20.3507,20.3507,20.296,20.3051,143116.0
2015-11-27 09:30:00,22.28,22.32,22.22,22.29,263956.0,20.3325,20.369,20.2777,20.3416,263956.0
2015-11-27 09:40:00,22.28,22.28,22.17,22.22,134820.0,20.3325,20.3325,20.2321,20.2777,134820.0
2015-11-27 09:50:00,22.22,22.23,22.17,22.22,427476.0,20.2777,20.2868,20.2321,20.2777,427476.0
2015-11-27 10:00:00,22.22,22.22,22.1,22.22,180632.0,20.2777,20.2777,20.1682,20.2777,180632.0
2015-11-27 10:10:00,22.2,22.24,22.18,22.24,52540.0,20.2595,20.296,20.2412,20.296,52540.0
2015-11-27 10:20:00,22.25,22.28,22.24,22.25,67432.0,20.3051,20.3325,20.296,20.3051,67432.0
2015-11-27 10:30:00,22.25,22.27,22.22,22.22,39740.0,20.3051,20.3233,20.2777,20.2777,39740.0
2015-11-27 10:40:00,22.22,22.3,22.22,22.27,48800.0,20.2777,20.3507,20.2777,20.3233,48800.0
2015-11-27 10:50:00,22.27,22.29,22.25,22.28,18800.0,20.3233,20.3416,20.3051,20.3325,18800.0
2015-11-27 11:00:00,22.29,22.34,22.29,22.34,85780.0,20.3416,20.3872,20.3416,20.3872,85780.0
2015-11-27 11:10:00,22.34,22.37,22.33,22.36,93444.0,20.3872,20.4146,20.3781,20.4055,93444.0
2015-11-27 11:20:00,22.37,22.38,22.34,22.36,34632.0,20.4146,20.4237,20.3872,20.4055,34632.0
2015-11-27 11:30:00,22.37,22.4,22.36,22.36,63420.0,20.4146,20.442,20.4055,20.4055,63420.0
2015-11-27 11:40:00,22.36,22.36,22.32,22.32,25060.0,20.4055,20.4055,20.369,20.369,25060.0
2015-11-27 11:50:00,22.31,22.33,22.3,22.32,35280.0,20.3599,20.3781,20.3507,20.369,35280.0
2015-11-27 12:00:00,22.33,22.35,22.31,22.34,40168.0,20.3781,20.3964,20.3599,20.3872,40168.0
2015-11-27 12:10:00,22.34,22.36,22.33,22.36,53320.0,20.3872,20.4055,20.3781,20.4055,53320.0
2015-11-27 12:20:00,22.36,22.36,22.34,22.36,44512.0,20.4055,20.4055,20.3872,20.4055,44512.0
2015-11-27 12:30:00,22.36,22.38,22.36,22.36,52648.0,20.4055,20.4237,20.4055,20.4055,52648.0
2015-11-27 12:40:00,22.35,22.35,22.33,22.34,31044.0,20.3964,20.3964,20.3781,20.3872,31044.0
2015-11-27 12:50:00,22.33,22.34,22.3,22.32,122768.0,20.3781,20.3872,20.3507,20.369,122768.0
2015-11-30 09:30:00,22.4,22.44,22.28,22.3,489584.0,20.442,20.4785,20.3325,20.3507,489584.0
2015-11-30 09:40:00,22.3,22.33,22.22,22.24,273444.0,20.3507,20.3781,20.2777,20.296,273444.0
2015-11-30 09:50:00,22.24,22.27,22.19,22.2,234156.0,20.296,20.3233,20.2503,20.2595,234156.0
2015-11-30 10:00:00,22.2,22.25,22.18,22.25,177828.0,20.2595,20.3051,20.2412,20.3051,177828.0
2015-11-30 10:10:00,22.26,22.26,22.16,22.18,83272.0,20.3142,20.3142,20.223,20.2412,83272.0
2015-11-30 10:20:00,22.19,22.24,22.19,22.22,46200.0,20.2503,20.296,20.2503,20.2777,46200.0
2015-11-30 10:30:00,22.25,22.32,22.25,22.27,154956.0,20.3051,20.369,20.3051,20.3233,154956.0
2015-11-30 10:40:00,22.27,22.28,22.24,22.28,33424.0,20.3233,20.3325,20.296,20.3325,33424.0
2015-11-30 10:50:00,22.28,22.3,22.21,22.22,123652.0,20.3325,20.3507,20.2686,20.2777,123652.0
2015-11-30 11:00:00,22.22,22.25,22.2,22.25,9720.0,20.2777,20.3051,20.2595,20.3051,9720.0
2015-11-30 11:10:00,22.27,22.31,22.25,22.26,36016.0,20.3233,20.3599,20.3051,20.3142,36016.0
2015-11-30 11:20:00,22.27,22.28,22.15,22.15,48824.0,20.3233,20.3325,20.2138,20.2138,48824.0
2015-11-30 11:30:00,22.16,22.17,22.12,22.16,75928.0,20.223,20.2321,20.1865,20.223,75928.0
2015-11-30 11:40:00,22.15,22.16,22.09,22.1,81488.0,20.2138,20.223,20.1591,20.1682,81488.0
2015-11-30 11:50:00,22.09,22.11,22.06,22.08,78920.0,20.1591,20.1773,20.1317,20.15,78920.0
2015-11-30 12:00:00,22.08,22.13,22.08,22.11,92908.0,20.15,20.1956,20.15,20.1773,92908.0
2015-11-30 12:10:00,22.11,22.16,22.11,22.16,13200.0,20.1773,20.223,20.1773,20.223,13200.0
2015-11-30 12:20:00,22.16,22.18,22.15,22.18,49904.0,20.223,20.2412,20.2138,20.2412,49904.0
2015-11-30 12:30:00,22.18,22.18,22.15,22.15,8156.0,20.2412,20.2412,20.2138,20.2138,8156.0
2015-11-30 12:40:00,22.13,22.16,22.13,22.16,10100.0,20.1956,20.223,20.1956,20.223,10100.0
2015-11-30 12:50:00,22.15,22.17,22.14,22.14,34920.0,20.2138,20.2321,20.2047,20.2047,34920.0
2015-11-30 13:00:00,22.13,22.16,22.12,22.13,16904.0,20.1956,20.223,20.1865,20.1956,16904.0
2015-11-30 13:10:00,22.11,22.13,22.11,22.13,20900.0,20.1773,20.1956,20.1773,20.1956,20900.0
2015-11-30 13:20:00,22.11,22.23,22.1,22.22,26020.0,20.1773,20.2868,20.1682,20.2777,26020.0
2015-11-30 13:30:00,22.23,22.23,22.2,22.2,24400.0,20.2868,20.2868,20.2595,20.2595,24400.0
2015-11-30 13:40:00,22.2,22.25,22.2,22.25,53740.0,20.2595,20.3051,20.2595,20.3051,53740.0
2015-11-30 13:50:00,22.25,22.3,22.24,22.27,32340.0,20.3051,20.3507,20.296,20.3233,32340.0
2015-11-30 14:00:00,22.26,22.28,22.24,22.25,53100.0,20.3142,20.3325,20.296,20.3051,53100.0
2015-11-30 14:10:00,22.25,22.28,22.24,22.27,4140.0,20.3051,20.3325,20.296,20.3233,4140.0
2015-11-30 14:20:00,22.25,22.25,22.21,22.22,23480.0,20.3051,20.3051,20.2686,20.2777,23480.0
2015-11-30 14:30:00,22.21,22.22,22.19,22.2,11076.0,20.2686,20.2777,20.2503,20.2595,11076.0
2015-11-30 14:40:00,22.21,22.23,22.16,22.17,52256.0,20.2686,20.2868,20.223,20.2321,52256.0
2015-11-30 14:50:00,22.18,22.18,22.1,22.1,86088.0,20.2412,20.2412,20.1682,20.1682,86088.0
2015-11-30 15:00:00,22.1,22.11,22.07,22.11,76800.0,20.1682,20.1773,20.1408,20.1773,76800.0
2015-11-30 15:10:00,22.11,22.12,22.07,22.07,44820.0,20.1773,20.1865,20.1408,20.1408,44820.0
2015-11-30 15:20:00,22.06,22.1,22.01,22.03,146744.0,20.1317,20.1682,20.0861,20.1043,146744.0
2015-11-30 15:30:00,22.04,22.14,22.04,22.11,88312.0,20.1135,20.2047,20.1135,20.1773,88312.0
2015-11-30 15:40:00,22.12,22.12,22.02,22.1,96852.0,20.1865,20.1865,20.0952,20.1682,96852.0
2015-11-30 15:50:00,22.09,22.11,22.02,22.04,357252.0,20.1591,20.1773,20.0952,20.1135,357252.0
2015-12-01 09:30:00,22.26,22.41,22.26,22.41,377508.0,20.3142,20.4511,20.3142,20.4511,377508.0
2015-12-01 09:40:00,22.4,22.54,22.4,22.51,346220.0,20.442,20.5697,20.442,20.5424,346220.0
2015-12-01 09:50:00,22.52,22.59,22.52,22.54,207756.0,20.5515,20.6154,20.5515,20.5697,207756.0
2015-12-01 10:00:00,22.53,22.55,22.42,22.45,257224.0,20.5606,20.5789,20.4602,20.4876,257224.0
2015-12-01 10:10:00,22.43,22.44,22.19,22.26,238716.0,20.4694,20.4785,20.2503,20.3142,238716.0
2015-12-01 10:20:00,22.27,22.33,22.23,22.31,129084.0,20.3233,20.3781,20.2868,20.3599,129084.0
2015-12-01 10:30:00,22.31,22.38,22.24,22.38,255764.0,20.3599,20.4237,20.296,20.4237,255764.0
2015-12-01 10:40:00,22.37,22.49,22.36,22.47,152876.0,20.4146,20.5241,20.4055,20.5059,152876.0
2015-12-01 10:50:00,22.47,22.48,22.42,22.44,105976.0,20.5059,20.515,20.4602,20.4785,105976.0
2015-12-01 11:00:00,22.45,22.45,22.37,22.38,85644.0,20.4876,20.4876,20.4146,20.4237,85644.0
2015-12-01 11:10:00,22.37,22.4,22.34,22.39,61060.0,20.4146,20.442,20.3872,20.4329,61060.0
2015-12-01 11:20:00,22.39,22.44,22.34,22.37,90160.0,20.4329,20.4785,20.3872,20.4146,90160.0
2015-12-01 11:30:00,22.39,22.41,22.3,22.3,171248.0,20.4329,20.4511,20.3507,20.3507,171248.0
2015-12-01 11:40:00,22.31,22.4,22.31,22.39,87320.0,20.3599,20.442,20.3599,20.4329,87320.0
2015-12-01 11:50:00,22.4,22.41,22.34,22.37,45880.0,20.442,20.4511,20.3872,20.4146,45880.0
2015-12-01 12:00:00,22.4,22.42,22.37,22.4,36420.0,20.442,20.4602,20.4146,20.442,36420.0
2015-12-01 12:10:00,22.41,22.43,22.37,22.4,36028.0,20.4511,20.4694,20.4146,20.442,36028.0
2015-12-01 12:20:00,22.38,22.43,22.38,22.42,18576.0,20.4237,20.4694,20.4237,20.4602,18576.0
2015-12-01 12:30:00,22.42,22.44,22.4,22.42,28108.0,20.4602,20.4785,20.442,20.4602,28108.0
2015-12-01 12:40:00,22.43,22.47,22.43,22.46,27724.0,20.4694,20.5059,20.4694,20.4967,27724.0
2015-12-01 12:50:00,22.46,22.5,22.46,22.48,66524.0,20.4967,20.5332,20.4967,20.515,66524.0
2015-12-01 13:00:00,22.48,22.48,22.44,22.44,42584.0,20.515,20.515,20.4785,20.4785,42584.0
2015-12-01 13:10:00,22.45,22.45,22.4,22.4,45344.0,20.4876,20.4876,20.442,20.442,45344.0
2015-12-01 13:20:00,22.41,22.42,22.37,22.38,42276.0,20.4511,20.4602,20.4146,20.4237,42276.0
2015-12-01 13:30:00,22.38,22.38,22.32,22.36,70892.0,20.4237,20.4237,20.369,20.4055,70892.0
2015-12-01 13:40:00,22.36,22.39,22.34,22.37,20388.0,20.4055,20.4329,20.3872,20.4146,20388.0
2015-12-01 13:50:00,22.37,22.39,22.35,22.35,25280.0,20.4146,20.4329,20.3964,20.3964,25280.0
2015-12-01 14:00:00,22.37,22.41,22.37,22.4,40560.0,20.4146,20.4511,20.4146,20.442,40560.0
2015-12-01 14:10:00,22.41,22.46,22.39,22.44,102372.0,20.4511,20.4967,20.4329,20.4785,102372.0
2015-12-01 14:20:00,22.44,22.49,22.44,22.48,82784.0,20.4785,20.5241,20.4785,20.515,82784.0
2015-12-01 14:30:00,22.48,22.49,22.45,22.45,15528.0,20.515,20.5241,20.4876,20.4876,15528.0
2015-12-01 14:40:00,22.46,22.52,22.45,22.52,55236.0,20.4967,20.5515,20.4876,20.5515,55236.0
2015-12-01 14:50:00,22.5,22.51,22.47,22.48,53044.0,20.5332,20.5424,20.5059,20.515,53044.0
2015-12-01 15:00:00,22.48,22.5,22.47,22.5,29624.0,20.515,20.5332,20.5059,20.5332,29624.0
2015-12-01 15:10:00,22.5,22.54,22.5,22.52,90996.0,20.5332,20.5697,20.5332,20.5515,90996.0
2015-12-01 15:20:00,22.52,22.56,22.49,22.56,84640.0,20.5515,20.588,20.5241,20.588,84640.0
2015-12-01 15:30:00,22.56,22.63,22.55,22.6,260032.0,20.588,20.6519,20.5789,20.6245,260032.0
2015-12-01 15:40:00,22.6,22.65,22.6,22.62,179832.0,20.6245,20.6701,20.6245,20.6428,179832.0
2015-12-01 15:50:00,22.64,22.72,22.63,22.69,419984.0,20.661,20.734,20.6519,20.7066,419984.0
2015-12-02 09:30:00,22.66,22.71,22.6,22.7,362292.0,20.6793,20.7249,20.6245,20.7158,362292.0
2015-12-02 09:40:00,22.71,22.76,22.68,22.71,274320.0,20.7249,20.7705,20.6975,20.7249,274320.0
2015-12-02 09:50:00,22.71,22.74,22.66,22.74,81228.0,20.7249,20.7523,20.6793,20.7523,81228.0
2015-12-02 10:00:00,22.75,22.78,22.65,22.65,114560.0,20.7614,20.7888,20.6701,20.6701,114560.0
2015-12-02 10:10:00,22.65,22.74,22.62,22.69,109256.0,20.6701,20.7523,20.6428,20.7066,109256.0
2015-12-02 10:20:00,22.69,22.7,22.65,22.67,137572.0,20.7066,20.7158,20.6701,20.6884,137572.0
2015-12-02 10:30:00,22.65,22.69,22.63,22.69,64048.0,20.6701,20.7066,20.6519,20.7066,64048.0
2015-12-02 10:40:00,22.68,22.72,22.65,22.69,159720.0,20.6975,20.734,20.6701,20.7066,159720.0
2015-12-02 10:50:00,22.69,22.72,22.65,22.65,33308.0,20.7066,20.734,20.6701,20.6701,33308.0
2015-12-02 11:00:00,22.64,22.65,22.53,22.57,328796.0,20.661,20.6701,20.5606,20.5971,328796.0
2015-12-02 11:10:00,22.57,22.59,22.52,22.53,123644.0,20.5971,20.6154,20.5515,20.5606,123644.0
2015-12-02 11:20:00,22.53,22.55,22.5,22.5,63684.0,20.5606,20.5789,20.5332,20.5332,63684.0
2015-12-02 11:30:00,22.5,22.54,22.5,22.52,37156.0,20.5332,20.5697,20.5332,20.5515,37156.0
2015-12-02 11:40:00,22.53,22.53,22.45,22.46,100776.0,20.5606,20.5606,20.4876,20.4967,100776.0
2015-12-02 11:50:00,22.47,22.48,22.44,22.48,90768.0,20.5059,20.515,20.4785,20.515,90768.0
2015-12-02 12:00:00,22.47,22.53,22.47,22.51,84288.0,20.5059,20.5606,20.5059,20.5424,84288.0
2015-12-02 12:10:00,22.5,22.5,22.46,22.46,61924.0,20.5332,20.5332,20.4967,20.4967,61924.0
2015-12-02 12:20:00,22.45,22.53,22.4,22.52,173472.0,20.4876,20.5606,20.442,20.5515,173472.0
2015-12-02 12:30:00,22.52,22.56,22.49,22.55,70196.0,20.5515,20.588,20.5241,20.5789,70196.0
2015-12-02 12:40:00,22.55,22.56,22.52,22.52,133836.0,20.5789,20.588,20.5515,20.5515,133836.0
2015-12-02 12:50:00,22.52,22.53,22.48,22.5,145552.0,20.5515,20.5606,20.515,20.5332,145552.0
2015-12-02 13:00:00,22.48,22.48,22.44,22.47,65336.0,20.515,20.515,20.4785,20.5059,65336.0
2015-12-02 13:10:00,22.47,22.5,22.45,22.47,52892.0,20.5059,20.5332,20.4876,20.5059,52892.0
2015-12-02 13:20:00,22.46,22.52,22.46,22.51,16584.0,20.4967,20.5515,20.4967,20.5424,16584.0
2015-12-02 13:30:00,22.51,22.51,22.46,22.46,76060.0,20.5424,20.5424,20.4967,20.4967,76060.0
2015-12-02 13:40:00,22.44,22.45,22.38,22.41,115556.0,20.4785,20.4876,20.4237,20.4511,115556.0
2015-12-02 13:50:00,22.38,22.4,22.34,22.34,155024.0,20.4237,20.442,20.3872,20.3872,155024.0
2015-12-02 14:00:00,22.36,22.36,22.23,22.27,172384.0,20.4055,20.4055,20.2868,20.3233,172384.0
2015-12-02 14:10:00,22.25,22.26,22.12,22.14,267136.0,20.3051,20.3142,20.1865,20.2047,267136.0
2015-12-02 14:20:00,22.14,22.19,22.09,22.15,111144.0,20.2047,20.2503,20.1591,20.2138,111144.0
2015-12-02 14:30:00,22.12,22.15,22.06,22.1,58112.0,20.1865,20.2138,20.1317,20.1682,58112.0
2015-12-02 14:40:00,22.1,22.1,21.93,21.98,256668.0,20.1682,20.1682,20.0131,20.0587,256668.0
2015-12-02 14:50:00,21.98,22.02,21.91,21.92,213880.0,20.0587,20.0952,19.9948,20.0039,213880.0
2015-12-02 15:00:00,21.94,22.02,21.9,22.02,289164.0,20.0222,20.0952,19.9857,20.0952,289164.0
2015-12-02 15:10:00,22.02,22.09,22.0,22.09,173848.0,20.0952,20.1591,20.0769,20.1591,173848.0
2015-12-02 15:20:00,22.09,22.16,22.05,22.07,175776.0,20.1591,20.223,20.1226,20.1408,175776.0
2015-12-02 15:30:00,22.07,22.1,21.97,21.99,99840.0,20.1408,20.1682,20.0496,20.0678,99840.0
2015-12-02 15:40:00,22.0,22.05,21.9,21.91,168264.0,20.0769,20.1226,19.9857,19.9948,168264.0
2015-12-02 15:50:00,21.91,22.0,21.88,21.98,534464.0,19.9948,20.0769,19.9674,20.0587,534464.0
2015-12-03 09:30:00,22.08,22.17,21.97,21.97,438408.0,20.15,20.2321,20.0496,20.0496,438408.0
2015-12-03 09:40:00,21.99,22.02,21.82,21.83,383608.0,20.0678,20.0952,19.9127,19.9218,383608.0
2015-12-03 09:50:00,21.82,21.92,21.8,21.85,224548.0,19.9127,20.0039,19.8944,19.9401,224548.0
2015-12-03 10:00:00,21.84,21.85,21.62,21.63,316636.0,19.9309,19.9401,19.7302,19.7393,316636.0
2015-12-03 10:10:00,21.66,21.76,21.62,21.69,200980.0,19.7667,19.8579,19.7302,19.794,200980.0
2015-12-03 10:20:00,21.67,21.71,21.57,21.66,100172.0,19.7758,19.8123,19.6845,19.7667,100172.0
2015-12-03 10:30:00,21.65,21.75,21.61,21.61,142668.0,19.7575,19.8488,19.721,19.721,142668.0
2015-12-03 10:40:00,21.59,21.8,21.59,21.79,145460.0,19.7028,19.8944,19.7028,19.8853,145460.0
2015-12-03 10:50:00,21.79,21.82,21.73,21.74,114524.0,19.8853,19.9127,19.8306,19.8397,114524.0
2015-12-03 11:00:00,21.75,21.87,21.71,21.85,135808.0,19.8488,19.9583,19.8123,19.9401,135808.0
2015-12-03 11:10:00,21.86,21.93,21.84,21.89,199756.0,19.9492,20.0131,19.9309,19.9766,199756.0
2015-12-03 11:20:00,21.89,21.91,21.82,21.87,79412.0,19.9766,19.9948,19.9127,19.9583,79412.0
2015-12-03 11:30:00,21.86,21.86,21.72,21.76,110840.0,19.9492,19.9492,19.8214,19.8579,110840.0
2015-12-03 11:40:00,21.75,21.77,21.66,21.7,76712.0,19.8488,19.8671,19.7667,19.8032,76712.0
2015-12-03 11:50:00,21.69,21.75,21.69,21.74,33160.0,19.794,19.8488,19.794,19.8397,33160.0
2015-12-03 12:00:00,21.75,21.75,21.61,21.62,84692.0,19.8488,19.8488,19.721,19.7302,84692.0
2015-12-03 12:10:00,21.63,21.63,21.52,21.53,144496.0,19.7393,19.7393,19.6389,19.648,144496.0
2015-12-03 12:20:00,21.53,21.53,21.32,21.39,384656.0,19.648,19.648,19.4564,19.5203,384656.0
2015-12-03 12:30:00,21.38,21.45,21.34,21.44,297708.0,19.5111,19.575,19.4746,19.5659,297708.0
2015-12-03 12:40:00,21.43,21.51,21.43,21.46,170636.0,19.5568,19.6298,19.5568,19.5842,170636.0
2015-12-03 12:50:00,21.49,21.5,21.36,21.36,137012.0,19.6115,19.6207,19.4929,19.4929,137012.0
2015-12-03 13:00:00,21.36,21.37,21.3,21.35,135772.0,19.4929,19.502,19.4381,19.4838,135772.0
2015-12-03 13:10:00,21.36,21.41,21.36,21.4,93624.0,19.4929,19.5385,19.4929,19.5294,93624.0
2015-12-03 13:20:00,21.42,21.5,21.39,21.47,141468.0,19.5476,19.6207,19.5203,19.5933,141468.0
2015-12-03 13:30:00,21.49,21.49,21.36,21.38,81200.0,19.6115,19.6115,19.4929,19.5111,81200.0
2015-12-03 13:40:00,21.36,21.39,21.21,21.21,130476.0,19.4929,19.5203,19.356,19.356,130476.0
2015-12-03 13:50:00,21.22,21.22,21.14,21.14,209492.0,19.3651,19.3651,19.2921,19.2921,209492.0
2015-12-03 14:00:00,21.14,21.15,21.04,21.1,184540.0,19.2921,19.3012,19.2009,19.2556,184540.0
2015-12-03 14:10:00,21.09,21.16,21.09,21.12,144884.0,19.2465,19.3104,19.2465,19.2739,144884.0
2015-12-03 14:20:00,21.13,21.14,20.95,20.98,196256.0,19.283,19.2921,19.1187,19.1461,196256.0
2015-12-03 14:30:00,20.98,21.0,20.87,20.93,255272.0,19.1461,19.1644,19.0457,19.1005,255272.0
2015-12-03 14:40:00,20.93,20.93,20.79,20.89,161172.0,19.1005,19.1005,18.9727,19.064,161172.0
2015-12-03 14:50:00,20.9,21.04,20.9,21.04,116112.0,19.0731,19.2009,19.0731,19.2009,116112.0
2015-12-03 15:00:00,21.03,21.07,20.96,20.97,146440.0,19.1917,19.2282,19.1279,19.137,146440.0
2015-12-03 15:10:00,20.95,20.98,20.87,20.88,124388.0,19.1187,19.1461,19.0457,19.0549,124388.0
2015-12-03 15:20:00,20.88,20.99,20.85,20.91,131920.0,19.0549,19.1552,19.0275,19.0822,131920.0
2015-12-03 15:30:00,20.89,21.04,20.8,21.04,160880.0,19.064,19.2009,18.9818,19.2009,160880.0
2015-12-03 15:40:00,21.05,21.05,20.93,21.04,140756.0,19.21,19.21,19.1005,19.2009,140756.0
2015-12-03 15:50:00,21.03,21.1,20.98,21.05,538620.0,19.1917,19.2556,19.1461,19.21,538620.0
2015-12-04 09:30:00,21.2,21.31,21.17,21.26,333260.0,19.3469,19.4473,19.3195,19.4016,333260.0
2015-12-04 09:40:00,21.29,21.65,21.28,21.63,592092.0,19.429,19.7575,19.4199,19.7393,592092.0
2015-12-04 09:50:00,21.62,21.68,21.56,21.56,269176.0,19.7302,19.7849,19.6754,19.6754,269176.0
2015-12-04 10:00:00,21.58,21.62,21.48,21.49,292832.0,19.6937,19.7302,19.6024,19.6115,292832.0
2015-12-04 10:10:00,21.51,21.63,21.5,21.62,127872.0,19.6298,19.7393,19.6207,19.7302,127872.0
2015-12-04 10:20:00,21.64,21.73,21.62,21.68,176940.0,19.7484,19.8306,19.7302,19.7849,176940.0
2015-12-04 10:30:00,21.7,21.83,21.63,21.82,247532.0,19.8032,19.9218,19.7393,19.9127,247532.0
2015-12-04 10:40:00,21.83,21.83,21.74,21.79,225540.0,19.9218,19.9218,19.8397,19.8853,225540.0
2015-12-04 10:50:00,21.8,21.9,21.79,21.9,223120.0,19.8944,19.9857,19.8853,19.9857,223120.0
2015-12-04 11:00:00,21.9,21.94,21.86,21.87,280240.0,19.9857,20.0222,19.9492,19.9583,280240.0
2015-12-04 11:10:00,21.88,21.93,21.84,21.85,215468.0,19.9674,20.0131,19.9309,19.9401,215468.0
2015-12-04 11:20:00,21.86,21.92,21.77,21.77,116588.0,19.9492,20.0039,19.8671,19.8671,116588.0
2015-12-04 11:30:00,21.77,21.83,21.77,21.83,121768.0,19.8671,19.9218,19.8671,19.9218,121768.0
2015-12-04 11:40:00,21.79,21.79,21.67,21.68,119200.0,19.8853,19.8853,19.7758,19.7849,119200.0
2015-12-04 11:50:00,21.69,21.75,21.68,21.72,121828.0,19.794,19.8488,19.7849,19.8214,121828.0
2015-12-04 12:00:00,21.72,21.75,21.66,21.74,59792.0,19.8214,19.8488,19.7667,19.8397,59792.0
2015-12-04 12:10:00,21.75,21.81,21.72,21.72,67292.0,19.8488,19.9036,19.8214,19.8214,67292.0
2015-12-04 12:20:00,21.73,21.79,21.7,21.72,96300.0,19.8306,19.8853,19.8032,19.8214,96300.0
2015-12-04 12:30:00,21.76,21.97,21.76,21.97,241468.0,19.8579,20.0496,19.8579,20.0496,241468.0
2015-12-04 12:40:00,21.96,22.04,21.95,22.02,230396.0,20.0404,20.1135,20.0313,20.0952,230396.0
2015-12-04 12:50:00,22.03,22.1,22.0,22.08,122096.0,20.1043,20.1682,20.0769,20.15,122096.0
2015-12-04 13:00:00,22.11,22.22,22.08,22.22,164076.0,20.1773,20.2777,20.15,20.2777,164076.0
2015-12-04 13:10:00,22.22,22.27,22.16,22.19,296548.0,20.2777,20.3233,20.223,20.2503,296548.0
2015-12-04 13:20:00,22.19,22.21,22.16,22.19,110572.0,20.2503,20.2686,20.223,20.2503,110572.0
2015-12-04 13:30:00,22.2,22.2,22.13,22.16,70240.0,20.2595,20.2595,20.1956,20.223,70240.0
2015-12-04 13:40:00,22.16,22.18,22.11,22.15,171644.0,20.223,20.2412,20.1773,20.2138,171644.0
2015-12-04 13:50:00,22.15,22.23,22.15,22.21,88268.0,20.2138,20.2868,20.2138,20.2686,88268.0
2015-12-04 14:00:00,22.21,22.23,22.17,22.19,144872.0,20.2686,20.2868,20.2321,20.2503,144872.0
2015-12-04 14:10:00,22.2,22.2,22.11,22.11,115352.0,20.2595,20.2595,20.1773,20.1773,115352.0
2015-12-04 14:20:00,22.11,22.21,22.11,22.2,112324.0,20.1773,20.2686,20.1773,20.2595,112324.0
2015-12-04 14:30:00,22.18,22.24,22.17,22.24,54420.0,20.2412,20.296,20.2321,20.296,54420.0
2015-12-04 14:40:00,22.22,22.3,22.21,22.3,130476.0,20.2777,20.3507,20.2686,20.3507,130476.0
2015-12-04 14:50:00,22.29,22.35,22.29,22.34,155808.0,20.3416,20.3964,20.3416,20.3872,155808.0
2015-12-04 15:00:00,22.35,22.39,22.29,22.38,161768.0,20.3964,20.4329,20.3416,20.4237,161768.0
2015-12-04 15:10:00,22.38,22.39,22.32,22.33,138660.0,20.4237,20.4329,20.369,20.3781,138660.0
2015-12-04 15:20:00,22.33,22.34,22.25,22.29,228268.0,20.3781,20.3872,20.3051,20.3416,228268.0
2015-12-04 15:30:00,22.31,22.31,22.19,22.23,218256.0,20.3599,20.3599,20.2503,20.2868,218256.0
2015-12-04 15:40:00,22.22,22.31,22.22,22.26,192024.0,20.2777,20.3599,20.2777,20.3142,192024.0
2015-12-04 15:50:00,22.28,22.3,22.25,22.28,475156.0,20.3325,20.3507,20.3051,20.3325,475156.0
2015-12-07 09:30:00,22.16,22.16,22.01,22.13,433888.0,20.223,20.223,20.0861,20.1956,433888.0
2015-12-07 09:40:00,22.1,22.13,22.01,22.02,221072.0,20.1682,20.1956,20.0861,20.0952,221072.0
2015-12-07 09:50:00,22.02,22.02,21.95,21.98,152512.0,20.0952,20.0952,20.0313,20.0587,152512.0
2015-12-07 10:00:00,21.96,21.98,21.84,21.89,247988.0,20.0404,20.0587,19.9309,19.9766,247988.0
2015-12-07 10:10:00,21.89,21.97,21.88,21.95,149880.0,19.9766,20.0496,19.9674,20.0313,149880.0
2015-12-07 10:20:00,21.91,21.91,21.8,21.84,107976.0,19.9948,19.9948,19.8944,19.9309,107976.0
2015-12-07 10:30:00,21.85,21.85,21.7,21.78,201236.0,19.9401,19.9401,19.8032,19.8762,201236.0
2015-12-07 10:40:00,21.77,21.77,21.62,21.64,119584.0,19.8671,19.8671,19.7302,19.7484,119584.0
2015-12-07 10:50:00,21.64,21.7,21.63,21.7,216280.0,19.7484,19.8032,19.7393,19.8032,216280.0
2015-12-07 11:00:00,21.69,21.72,21.62,21.71,126744.0,19.794,19.8214,19.7302,19.8123,126744.0
2015-12-07 11:10:00,21.7,21.73,21.59,21.62,161432.0,19.8032,19.8306,19.7028,19.7302,161432.0
2015-12-07 11:20:00,21.64,21.65,21.5,21.53,114452.0,19.7484,19.7575,19.6207,19.648,114452.0
2015-12-07 11:30:00,21.54,21.69,21.53,21.68,65920.0,19.6572,19.794,19.648,19.7849,65920.0
2015-12-07 11:40:00,21.68,21.71,21.63,21.68,111016.0,19.7849,19.8123,19.7393,19.7849,111016.0
2015-12-07 11:50:00,21.68,21.81,21.68,21.78,189832.0,19.7849,19.9036,19.7849,19.8762,189832.0
2015-12-07 12:00:00,21.79,21.79,21.72,21.73,55436.0,19.8853,19.8853,19.8214,19.8306,55436.0
2015-12-07 12:10:00,21.71,21.79,21.71,21.77,77048.0,19.8123,19.8853,19.8123,19.8671,77048.0
2015-12-07 12:20:00,21.75,21.75,21.7,21.72,62620.0,19.8488,19.8488,19.8032,19.8214,62620.0
2015-12-07 12:30:00,21.71,21.72,21.65,21.65,71200.0,19.8123,19.8214,19.7575,19.7575,71200.0
2015-12-07 12:40:00,21.66,21.67,21.61,21.63,46840.0,19.7667,19.7758,19.721,19.7393,46840.0
2015-12-07 12:50:00,21.65,21.65,21.55,21.59,63592.0,19.7575,19.7575,19.6663,19.7028,63592.0
2015-12-07 13:00:00,21.6,21.73,21.54,21.72,83992.0,19.7119,19.8306,19.6572,19.8214,83992.0
2015-12-07 13:10:00,21.73,21.75,21.59,21.68,41216.0,19.8306,19.8488,19.7028,19.7849,41216.0
2015-12-07 13:20:00,21.67,21.74,21.65,21.72,46064.0,19.7758,19.8397,19.7575,19.8214,46064.0
2015-12-07 13:30:00,21.72,21.73,21.67,21.7,78744.0,19.8214,19.8306,19.7758,19.8032,78744.0
2015-12-07 13:40:00,21.68,21.68,21.58,21.6,53200.0,19.7849,19.7849,19.6937,19.7119,53200.0
2015-12-07 13:50:00,21.61,21.7,21.58,21.7,55976.0,19.721,19.8032,19.6937,19.8032,55976.0
2015-12-07 14:00:00,21.71,21.82,21.67,21.8,128612.0,19.8123,19.9127,19.7758,19.8944,128612.0
2015-12-07 14:10:00,21.79,21.79,21.73,21.74,57780.0,19.8853,19.8853,19.8306,19.8397,57780.0
2015-12-07 14:20:00,21.73,21.76,21.69,21.76,52696.0,19.8306,19.8579,19.794,19.8579,52696.0
2015-12-07 14:30:00,21.78,21.82,21.67,21.73,99040.0,19.8762,19.9127,19.7758,19.8306,99040.0
2015-12-07 14:40:00,21.71,21.72,21.63,21.64,74240.0,19.8123,19.8214,19.7393,19.7484,74240.0
2015-12-07 14:50:00,21.67,21.7,21.63,21.63,22476.0,19.7758,19.8032,19.7393,19.7393,22476.0
2015-12-07 15:00:00,21.61,21.64,21.56,21.64,38364.0,19.721,19.7484,19.6754,19.7484,38364.0
2015-12-07 15:10:00,21.6,21.66,21.56,21.65,39624.0,19.7119,19.7667,19.6754,19.7575,39624.0
2015-12-07 15:20:00,21.67,21.73,21.67,21.72,64544.0,19.7758,19.8306,19.7758,19.8214,64544.0
2015-12-07 15:30:00,21.72,21.77,21.68,21.72,63288.0,19.8214,19.8671,19.7849,19.8214,63288.0
2015-12-07 15:40:00,21.74,21.9,21.73,21.89,262260.0,19.8397,19.9857,19.8306,19.9766,262260.0
2015-12-07 15:50:00,21.88,21.92,21.82,21.85,264104.0,19.9674,20.0039,19.9127,19.9401,264104.0
2015-12-08 09:30:00,21.29,21.31,21.1,21.2,765724.0,19.429,19.4473,19.2556,19.3469,765724.0
2015-12-08 09:40:00,21.19,21.43,21.14,21.41,578084.0,19.3378,19.5568,19.2921,19.5385,578084.0
2015-12-08 09:50:00,21.4,21.41,21.23,21.23,194064.0,19.5294,19.5385,19.3743,19.3743,194064.0
2015-12-08 10:00:00,21.22,21.39,21.2,21.33,194260.0,19.3651,19.5203,19.3469,19.4655,194260.0
2015-12-08 10:10:00,21.33,21.35,21.18,21.18,90900.0,19.4655,19.4838,19.3286,19.3286,90900.0
2015-12-08 10:20:00,21.17,21.17,21.09,21.13,163944.0,19.3195,19.3195,19.2465,19.283,163944.0
2015-12-08 10:30:00,21.09,21.36,21.06,21.33,249404.0,19.2465,19.4929,19.2191,19.4655,249404.0
2015-12-08 10:40:00,21.34,21.5,21.34,21.46,286664.0,19.4746,19.6207,19.4746,19.5842,286664.0
2015-12-08 10:50:00,21.47,21.53,21.42,21.52,158900.0,19.5933,19.648,19.5476,19.6389,158900.0
2015-12-08 11:00:00,21.51,21.77,21.51,21.73,311012.0,19.6298,19.8671,19.6298,19.8306,311012.0
2015-12-08 11:10:00,21.69,21.7,21.6,21.68,73844.0,19.794,19.8032,19.7119,19.7849,73844.0
2015-12-08 11:20:00,21.7,21.73,21.52,21.53,121200.0,19.8032,19.8306,19.6389,19.648,121200.0
2015-12-08 11:30:00,21.51,21.53,21.43,21.44,148132.0,19.6298,19.648,19.5568,19.5659,148132.0
2015-12-08 11:40:00,21.43,21.5,21.42,21.45,57792.0,19.5568,19.6207,19.5476,19.575,57792.0
2015-12-08 11:50:00,21.44,21.52,21.38,21.5,87164.0,19.5659,19.6389,19.5111,19.6207,87164.0
2015-12-08 12:00:00,21.48,21.5,21.39,21.46,82288.0,19.6024,19.6207,19.5203,19.5842,82288.0
2015-12-08 12:10:00,21.43,21.46,21.32,21.36,123800.0,19.5568,19.5842,19.4564,19.4929,123800.0
2015-12-08 12:20:00,21.35,21.43,21.34,21.4,73296.0,19.4838,19.5568,19.4746,19.5294,73296.0
2015-12-08 12:30:00,21.4,21.41,21.35,21.4,67160.0,19.5294,19.5385,19.4838,19.5294,67160.0
2015-12-08 12:40:00,21.4,21.43,21.35,21.36,61380.0,19.5294,19.5568,19.4838,19.4929,61380.0
2015-12-08 12:50:00,21.37,21.47,21.36,21.47,138868.0,19.502,19.5933,19.4929,19.5933,138868.0
2015-12-08 13:00:00,21.48,21.5,21.46,21.47,54044.0,19.6024,19.6207,19.5842,19.5933,54044.0
2015-12-08 13:10:00,21.47,21.49,21.35,21.35,47904.0,19.5933,19.6115,19.4838,19.4838,47904.0
2015-12-08 13:20:00,21.34,21.37,21.3,21.36,60168.0,19.4746,19.502,19.4381,19.4929,60168.0
2015-12-08 13:30:00,21.38,21.48,21.38,21.43,74656.0,19.5111,19.6024,19.5111,19.5568,74656.0
2015-12-08 13:40:00,21.44,21.46,21.4,21.41,16440.0,19.5659,19.5842,19.5294,19.5385,16440.0
2015-12-08 13:50:00,21.4,21.48,21.38,21.45,47652.0,19.5294,19.6024,19.5111,19.575,47652.0
2015-12-08 14:00:00,21.47,21.63,21.47,21.63,111040.0,19.5933,19.7393,19.5933,19.7393,111040.0
2015-12-08 14:10:00,21.61,21.66,21.59,21.63,70200.0,19.721,19.7667,19.7028,19.7393,70200.0
2015-12-08 14:20:00,21.61,21.61,21.51,21.54,37040.0,19.721,19.721,19.6298,19.6572,37040.0
2015-12-08 14:30:00,21.53,21.56,21.49,21.53,52384.0,19.648,19.6754,19.6115,19.648,52384.0
2015-12-08 14:40:00,21.53,21.6,21.48,21.56,72580.0,19.648,19.7119,19.6024,19.6754,72580.0
2015-12-08 14:50:00,21.55,21.59,21.48,21.49,78872.0,19.6663,19.7028,19.6024,19.6115,78872.0
2015-12-08 15:00:00,21.48,21.52,21.42,21.52,73580.0,19.6024,19.6389,19.5476,19.6389,73580.0
2015-12-08 15:10:00,21.52,21.52,21.38,21.39,66700.0,19.6389,19.6389,19.5111,19.5203,66700.0
2015-12-08 15:20:00,21.39,21.45,21.35,21.37,60384.0,19.5203,19.575,19.4838,19.502,60384.0
2015-12-08 15:30:00,21.35,21.48,21.33,21.43,67988.0,19.4838,19.6024,19.4655,19.5568,67988.0
2015-12-08 15:40:00,21.42,21.53,21.37,21.52,142000.0,19.5476,19.648,19.502,19.6389,142000.0
2015-12-08 15:50:00,21.51,21.57,21.43,21.45,336440.0,19.6298,19.6845,19.5568,19.575,336440.0
2015-12-09 09:30:00,21.21,21.48,21.19,21.47,468516.0,19.356,19.6024,19.3378,19.5933,468516.0
2015-12-09 09:40:00,21.47,21.63,21.47,21.62,237872.0,19.5933,19.7393,19.5933,19.7302,237872.0
2015-12-09 09:50:00,21.64,21.64,21.52,21.57,233612.0,19.7484,19.7484,19.6389,19.6845,233612.0
2015-12-09 10:00:00,21.54,21.68,21.52,21.65,197736.0,19.6572,19.7849,19.6389,19.7575,197736.0
2015-12-09 10:10:00,21.67,21.82,21.67,21.74,489332.0,19.7758,19.9127,19.7758,19.8397,489332.0
2015-12-09 10:20:00,21.72,21.76,21.69,21.69,73040.0,19.8214,19.8579,19.794,19.794,73040.0
2015-12-09 10:30:00,21.7,21.97,21.7,21.87,298412.0,19.8032,20.0496,19.8032,19.9583,298412.0
2015-12-09 10:40:00,21.89,21.94,21.81,21.81,103112.0,19.9766,20.0222,19.9036,19.9036,103112.0
2015-12-09 10:50:00,21.81,21.83,21.77,21.8,73176.0,19.9036,19.9218,19.8671,19.8944,73176.0
2015-12-09 11:00:00,21.82,21.82,21.7,21.71,179264.0,19.9127,19.9127,19.8032,19.8123,179264.0
2015-12-09 11:10:00,21.7,21.76,21.6,21.61,182808.0,19.8032,19.8579,19.7119,19.721,182808.0
2015-12-09 11:20:00,21.6,21.64,21.52,21.54,134308.0,19.7119,19.7484,19.6389,19.6572,134308.0
2015-12-09 11:30:00,21.55,21.58,21.44,21.49,280556.0,19.6663,19.6937,19.5659,19.6115,280556.0
2015-12-09 11:40:00,21.5,21.52,21.16,21.22,384340.0,19.6207,19.6389,19.3104,19.3651,384340.0
2015-12-09 11:50:00,21.23,21.29,21.17,21.24,197664.0,19.3743,19.429,19.3195,19.3834,197664.0
2015-12-09 12:00:00,21.23,21.3,21.22,21.27,88320.0,19.3743,19.4381,19.3651,19.4108,88320.0
2015-12-09 12:10:00,21.27,21.3,21.08,21.09,314424.0,19.4108,19.4381,19.2374,19.2465,314424.0
2015-12-09 12:20:00,21.08,21.09,20.88,20.92,411684.0,19.2374,19.2465,19.0549,19.0914,411684.0
2015-12-09 12:30:00,20.89,20.92,20.71,20.73,363536.0,19.064,19.0914,18.8997,18.918,363536.0
2015-12-09 12:40:00,20.73,20.81,20.6,20.81,339076.0,18.918,18.991,18.7993,18.991,339076.0
2015-12-09 12:50:00,20.81,20.82,20.64,20.7,190440.0,18.991,19.0001,18.8358,18.8906,190440.0
2015-12-09 13:00:00,20.68,20.85,20.58,20.74,455672.0,18.8723,19.0275,18.7811,18.9271,455672.0
2015-12-09 13:10:00,20.72,20.84,20.71,20.75,265848.0,18.9088,19.0183,18.8997,18.9362,265848.0
2015-12-09 13:20:00,20.75,20.79,20.68,20.73,202652.0,18.9362,18.9727,18.8723,18.918,202652.0
2015-12-09 13:30:00,20.74,20.78,20.64,20.76,132556.0,18.9271,18.9636,18.8358,18.9453,132556.0
2015-12-09 13:40:00,20.77,20.8,20.67,20.78,196884.0,18.9545,18.9818,18.8632,18.9636,196884.0
2015-12-09 13:50:00,20.8,20.92,20.79,20.83,283744.0,18.9818,19.0914,18.9727,19.0092,283744.0
2015-12-09 14:00:00,20.84,20.86,20.77,20.8,68960.0,19.0183,19.0366,18.9545,18.9818,68960.0
2015-12-09 14:10:00,20.8,20.89,20.79,20.79,134680.0,18.9818,19.064,18.9727,18.9727,134680.0
2015-12-09 14:20:00,20.79,20.8,20.73,20.77,188992.0,18.9727,18.9818,18.918,18.9545,188992.0
2015-12-09 14:30:00,20.78,20.87,20.75,20.86,46228.0,18.9636,19.0457,18.9362,19.0366,46228.0
2015-12-09 14:40:00,20.86,20.86,20.74,20.78,101792.0,19.0366,19.0366,18.9271,18.9636,101792.0
2015-12-09 14:50:00,20.79,20.79,20.71,20.73,164480.0,18.9727,18.9727,18.8997,18.918,164480.0
2015-12-09 15:00:00,20.73,20.88,20.7,20.84,93000.0,18.918,19.0549,18.8906,19.0183,93000.0
2015-12-09 15:10:00,20.81,20.86,20.77,20.8,79428.0,18.991,19.0366,18.9545,18.9818,79428.0
2015-12-09 15:20:00,20.81,21.02,20.8,20.95,356492.0,18.991,19.1826,18.9818,19.1187,356492.0
2015-12-09 15:30:00,20.96,21.09,20.96,20.99,293500.0,19.1279,19.2465,19.1279,19.1552,293500.0
2015-12-09 15:40:00,21.0,21.04,20.88,20.89,146436.0,19.1644,19.2009,19.0549,19.064,146436.0
2015-12-09 15:50:00,20.86,20.95,20.86,20.93,346020.0,19.0366,19.1187,19.0366,19.1005,346020.0
2015-12-10 09:30:00,20.97,21.08,20.89,21.07,432648.0,19.137,19.2374,19.064,19.2282,432648.0
2015-12-10 09:40:00,21.1,21.19,21.08,21.08,253916.0,19.2556,19.3378,19.2374,19.2374,253916.0
2015-12-10 09:50:00,21.08,21.12,20.92,20.97,161804.0,19.2374,19.2739,19.0914,19.137,161804.0
2015-12-10 10:00:00,20.98,21.06,20.93,20.95,140200.0,19.1461,19.2191,19.1005,19.1187,140200.0
2015-12-10 10:10:00,20.93,21.04,20.86,21.02,193872.0,19.1005,19.2009,19.0366,19.1826,193872.0
2015-12-10 10:20:00,21.05,21.16,21.04,21.11,125200.0,19.21,19.3104,19.2009,19.2647,125200.0
2015-12-10 10:30:00,21.12,21.28,21.09,21.27,295172.0,19.2739,19.4199,19.2465,19.4108,295172.0
2015-12-10 10:40:00,21.28,21.43,21.25,21.35,365636.0,19.4199,19.5568,19.3925,19.4838,365636.0
2015-12-10 10:50:00,21.35,21.38,21.27,21.28,77788.0,19.4838,19.5111,19.4108,19.4199,77788.0
2015-12-10 11:00:00,21.27,21.32,21.23,21.24,77928.0,19.4108,19.4564,19.3743,19.3834,77928.0
2015-12-10 11:10:00,21.24,21.3,21.22,21.29,81040.0,19.3834,19.4381,19.3651,19.429,81040.0
2015-12-10 11:20:00,21.29,21.35,21.25,21.25,59140.0,19.429,19.4838,19.3925,19.3925,59140.0
2015-12-10 11:30:00,21.24,21.26,21.17,21.18,81176.0,19.3834,19.4016,19.3195,19.3286,81176.0
2015-12-10 11:40:00,21.22,21.22,21.11,21.2,74428.0,19.3651,19.3651,19.2647,19.3469,74428.0
2015-12-10 11:50:00,21.17,21.18,21.11,21.18,51608.0,19.3195,19.3286,19.2647,19.3286,51608.0
2015-12-10 12:00:00,21.17,21.21,21.1,21.1,81864.0,19.3195,19.356,19.2556,19.2556,81864.0
2015-12-10 12:10:00,21.1,21.1,21.0,21.01,127060.0,19.2556,19.2556,19.1644,19.1735,127060.0
2015-12-10 12:20:00,21.02,21.1,20.99,21.1,53348.0,19.1826,19.2556,19.1552,19.2556,53348.0
2015-12-10 12:30:00,21.11,21.11,21.02,21.03,78580.0,19.2647,19.2647,19.1826,19.1917,78580.0
2015-12-10 12:40:00,21.04,21.15,21.04,21.15,31000.0,19.2009,19.3012,19.2009,19.3012,31000.0
2015-12-10 12:50:00,21.15,21.29,21.11,21.27,166704.0,19.3012,19.429,19.2647,19.4108,166704.0
2015-12-10 13:00:00,21.27,21.28,21.2,21.23,56296.0,19.4108,19.4199,19.3469,19.3743,56296.0
2015-12-10 13:10:00,21.24,21.25,21.18,21.25,25628.0,19.3834,19.3925,19.3286,19.3925,25628.0
2015-12-10 13:20:00,21.23,21.3,21.23,21.25,71116.0,19.3743,19.4381,19.3743,19.3925,71116.0
2015-12-10 13:30:00,21.25,21.34,21.25,21.34,64636.0,19.3925,19.4746,19.3925,19.4746,64636.0
2015-12-10 13:40:00,21.33,21.34,21.27,21.34,43448.0,19.4655,19.4746,19.4108,19.4746,43448.0
2015-12-10 13:50:00,21.34,21.34,21.28,21.28,49308.0,19.4746,19.4746,19.4199,19.4199,49308.0
2015-12-10 14:00:00,21.27,21.35,21.27,21.33,38180.0,19.4108,19.4838,19.4108,19.4655,38180.0
2015-12-10 14:10:00,21.34,21.38,21.28,21.38,93044.0,19.4746,19.5111,19.4199,19.5111,93044.0
2015-12-10 14:20:00,21.38,21.53,21.38,21.52,335956.0,19.5111,19.648,19.5111,19.6389,335956.0
2015-12-10 14:30:00,21.54,21.54,21.44,21.46,85788.0,19.6572,19.6572,19.5659,19.5842,85788.0
2015-12-10 14:40:00,21.5,21.56,21.48,21.49,147960.0,19.6207,19.6754,19.6024,19.6115,147960.0
2015-12-10 14:50:00,21.49,21.49,21.39,21.42,85256.0,19.6115,19.6115,19.5203,19.5476,85256.0
2015-12-10 15:00:00,21.42,21.44,21.29,21.29,100516.0,19.5476,19.5659,19.429,19.429,100516.0
2015-12-10 15:10:00,21.29,21.29,21.19,21.19,186956.0,19.429,19.429,19.3378,19.3378,186956.0
2015-12-10 15:20:00,21.18,21.2,21.1,21.2,109316.0,19.3286,19.3469,19.2556,19.3469,109316.0
2015-12-10 15:30:00,21.19,21.19,21.13,21.16,111092.0,19.3378,19.3378,19.283,19.3104,111092.0
2015-12-10 15:40:00,21.16,21.23,21.1,21.13,158972.0,19.3104,19.3743,19.2556,19.283,158972.0
2015-12-10 15:50:00,21.12,21.14,21.01,21.08,420948.0,19.2739,19.2921,19.1735,19.2374,420948.0
2015-12-11 09:30:00,20.33,20.45,20.27,20.35,887992.0,18.5529,18.6624,18.4982,18.5712,887992.0
2015-12-11 09:40:00,20.35,20.43,20.23,20.23,466788.0,18.5712,18.6442,18.4617,18.4617,466788.0
2015-12-11 09:50:00,20.23,20.26,20.13,20.22,932564.0,18.4617,18.489,18.3704,18.4525,932564.0
2015-12-11 10:00:00,20.2,20.46,20.15,20.31,849596.0,18.4343,18.6716,18.3887,18.5347,849596.0
2015-12-11 10:10:00,20.31,20.46,20.31,20.39,312760.0,18.5347,18.6716,18.5347,18.6077,312760.0
2015-12-11 10:20:00,20.39,20.49,20.31,20.47,212664.0,18.6077,18.6989,18.5347,18.6807,212664.0
2015-12-11 10:30:00,20.48,20.55,20.35,20.36,300844.0,18.6898,18.7537,18.5712,18.5803,300844.0
2015-12-11 10:40:00,20.38,20.42,20.31,20.33,219244.0,18.5986,18.6351,18.5347,18.5529,219244.0
2015-12-11 10:50:00,20.33,20.34,20.2,20.22,281556.0,18.5529,18.5621,18.4343,18.4525,281556.0
2015-12-11 11:00:00,20.21,20.32,20.16,20.27,256236.0,18.4434,18.5438,18.3978,18.4982,256236.0
2015-12-11 11:10:00,20.25,20.35,20.2,20.35,211172.0,18.4799,18.5712,18.4343,18.5712,211172.0
2015-12-11 11:20:00,20.33,20.37,20.2,20.2,251776.0,18.5529,18.5894,18.4343,18.4343,251776.0
2015-12-11 11:30:00,20.25,20.25,20.09,20.18,340940.0,18.4799,18.4799,18.3339,18.416,340940.0
2015-12-11 11:40:00,20.2,20.31,20.19,20.27,169056.0,18.4343,18.5347,18.4252,18.4982,169056.0
2015-12-11 11:50:00,20.25,20.27,20.14,20.14,172660.0,18.4799,18.4982,18.3795,18.3795,172660.0
2015-12-11 12:00:00,20.15,20.17,20.04,20.05,346168.0,18.3887,18.4069,18.2883,18.2974,346168.0
2015-12-11 12:10:00,20.04,20.07,19.94,19.98,465392.0,18.2883,18.3157,18.197,18.2335,465392.0
2015-12-11 12:20:00,19.97,20.01,19.89,19.95,268648.0,18.2244,18.2609,18.1514,18.2061,268648.0
2015-12-11 12:30:00,19.94,20.03,19.92,19.99,386732.0,18.197,18.2791,18.1788,18.2426,386732.0
2015-12-11 12:40:00,19.97,20.04,19.93,20.0,318476.0,18.2244,18.2883,18.1879,18.2518,318476.0
2015-12-11 12:50:00,20.0,20.03,19.9,20.02,245388.0,18.2518,18.2791,18.1605,18.27,245388.0
2015-12-11 13:00:00,20.03,20.11,20.0,20.07,236340.0,18.2791,18.3522,18.2518,18.3157,236340.0
2015-12-11 13:10:00,20.07,20.17,20.04,20.14,179680.0,18.3157,18.4069,18.2883,18.3795,179680.0
2015-12-11 13:20:00,20.14,20.14,19.98,19.98,127716.0,18.3795,18.3795,18.2335,18.2335,127716.0
2015-12-11 13:30:00,19.98,20.04,19.94,20.02,167324.0,18.2335,18.2883,18.197,18.27,167324.0
2015-12-11 13:40:00,20.02,20.1,20.0,20.05,152836.0,18.27,18.343,18.2518,18.2974,152836.0
2015-12-11 13:50:00,20.04,20.12,20.04,20.06,194072.0,18.2883,18.3613,18.2883,18.3065,194072.0
2015-12-11 14:00:00,20.06,20.12,20.05,20.09,160064.0,18.3065,18.3613,18.2974,18.3339,160064.0
2015-12-11 14:10:00,20.09,20.23,20.08,20.2,250180.0,18.3339,18.4617,18.3248,18.4343,250180.0
2015-12-11 14:20:00,20.2,20.21,20.06,20.09,255860.0,18.4343,18.4434,18.3065,18.3339,255860.0
2015-12-11 14:30:00,20.11,20.16,20.06,20.15,90644.0,18.3522,18.3978,18.3065,18.3887,90644.0
2015-12-11 14:40:00,20.12,20.15,20.07,20.08,102692.0,18.3613,18.3887,18.3157,18.3248,102692.0
2015-12-11 14:50:00,20.07,20.11,20.04,20.04,283280.0,18.3157,18.3522,18.2883,18.2883,283280.0
2015-12-11 15:00:00,20.05,20.1,19.91,19.91,185388.0,18.2974,18.343,18.1696,18.1696,185388.0
2015-12-11 15:10:00,19.92,19.97,19.82,19.82,424708.0,18.1788,18.2244,18.0875,18.0875,424708.0
2015-12-11 15:20:00,19.84,19.86,19.75,19.86,308688.0,18.1058,18.124,18.0236,18.124,308688.0
2015-12-11 15:30:00,19.86,19.93,19.79,19.84,442012.0,18.124,18.1879,18.0601,18.1058,442012.0
2015-12-11 15:40:00,19.83,19.89,19.79,19.87,332976.0,18.0966,18.1514,18.0601,18.1331,332976.0
2015-12-11 15:50:00,19.87,19.91,19.78,19.86,592664.0,18.1331,18.1696,18.051,18.124,592664.0
2015-12-14 09:30:00,19.92,20.11,19.85,19.96,627204.0,18.1788,18.3522,18.1149,18.2153,627204.0
2015-12-14 09:40:00,19.95,19.99,19.79,19.97,378112.0,18.2061,18.2426,18.0601,18.2244,378112.0
2015-12-14 09:50:00,19.98,20.0,19.74,19.76,275348.0,18.2335,18.2518,18.0145,18.0328,275348.0
2015-12-14 10:00:00,19.76,20.02,19.76,19.95,305512.0,18.0328,18.27,18.0328,18.2061,305512.0
2015-12-14 10:10:00,19.96,20.18,19.59,19.77,917400.0,18.2153,18.416,17.8776,18.0419,917400.0
2015-12-14 10:20:00,19.76,19.78,19.54,19.58,412540.0,18.0328,18.051,17.832,17.8685,412540.0
2015-12-14 10:30:00,19.57,19.75,19.55,19.75,268216.0,17.8594,18.0236,17.8411,18.0236,268216.0
2015-12-14 10:40:00,19.76,19.81,19.67,19.67,102260.0,18.0328,18.0784,17.9506,17.9506,102260.0
2015-12-14 10:50:00,19.66,19.75,19.61,19.71,129596.0,17.9415,18.0236,17.8959,17.9871,129596.0
2015-12-14 11:00:00,19.72,19.73,19.56,19.56,132408.0,17.9962,18.0054,17.8502,17.8502,132408.0
2015-12-14 11:10:00,19.56,19.59,19.38,19.44,306580.0,17.8502,17.8776,17.686,17.7407,306580.0
2015-12-14 11:20:00,19.44,19.53,19.44,19.48,167300.0,17.7407,17.8229,17.7407,17.7772,167300.0
2015-12-14 11:30:00,19.46,19.46,19.3,19.36,502756.0,17.759,17.759,17.613,17.6677,502756.0
2015-12-14 11:40:00,19.39,19.49,19.33,19.39,171432.0,17.6951,17.7864,17.6403,17.6951,171432.0
2015-12-14 11:50:00,19.41,19.62,19.37,19.61,225992.0,17.7133,17.905,17.6768,17.8959,225992.0
2015-12-14 12:00:00,19.61,19.75,19.55,19.74,150880.0,17.8959,18.0236,17.8411,18.0145,150880.0
2015-12-14 12:10:00,19.76,19.83,19.7,19.82,265808.0,18.0328,18.0966,17.978,18.0875,265808.0
2015-12-14 12:20:00,19.82,19.9,19.74,19.87,220696.0,18.0875,18.1605,18.0145,18.1331,220696.0
2015-12-14 12:30:00,19.92,19.95,19.86,19.86,130040.0,18.1788,18.2061,18.124,18.124,130040.0
2015-12-14 12:40:00,19.85,19.85,19.71,19.71,197460.0,18.1149,18.1149,17.9871,17.9871,197460.0
2015-12-14 12:50:00,19.75,20.02,19.73,20.0,202256.0,18.0236,18.27,18.0054,18.2518,202256.0
2015-12-14 13:00:00,19.99,20.06,19.91,19.94,148228.0,18.2426,18.3065,18.1696,18.197,148228.0
2015-12-14 13:10:00,19.92,19.92,19.83,19.86,172988.0,18.1788,18.1788,18.0966,18.124,172988.0
2015-12-14 13:20:00,19.86,19.87,19.77,19.81,135400.0,18.124,18.1331,18.0419,18.0784,135400.0
2015-12-14 13:30:00,19.83,19.86,19.73,19.74,72840.0,18.0966,18.124,18.0054,18.0145,72840.0
2015-12-14 13:40:00,19.73,19.77,19.68,19.77,125896.0,18.0054,18.0419,17.9597,18.0419,125896.0
2015-12-14 13:50:00,19.75,19.82,19.72,19.82,101148.0,18.0236,18.0875,17.9962,18.0875,101148.0
2015-12-14 14:00:00,19.83,19.84,19.71,19.81,188260.0,18.0966,18.1058,17.9871,18.0784,188260.0
2015-12-14 14:10:00,19.79,19.91,19.78,19.83,115848.0,18.0601,18.1696,18.051,18.0966,115848.0
2015-12-14 14:20:00,19.83,19.83,19.75,19.75,129720.0,18.0966,18.0966,18.0236,18.0236,129720.0
2015-12-14 14:30:00,19.77,19.79,19.72,19.79,119336.0,18.0419,18.0601,17.9962,18.0601,119336.0
2015-12-14 14:40:00,19.8,19.9,19.77,19.9,136400.0,18.0693,18.1605,18.0419,18.1605,136400.0
2015-12-14 14:50:00,19.88,20.01,19.88,19.93,208752.0,18.1423,18.2609,18.1423,18.1879,208752.0
2015-12-14 15:00:00,19.93,19.93,19.79,19.82,330368.0,18.1879,18.1879,18.0601,18.0875,330368.0
2015-12-14 15:10:00,19.79,19.88,19.76,19.86,177840.0,18.0601,18.1423,18.0328,18.124,177840.0
2015-12-14 15:20:00,19.86,19.92,19.84,19.91,137760.0,18.124,18.1788,18.1058,18.1696,137760.0
2015-12-14 15:30:00,19.89,20.03,19.88,19.96,193392.0,18.1514,18.2791,18.1423,18.2153,193392.0
2015-12-14 15:40:00,19.96,20.06,19.86,20.05,425788.0,18.2153,18.3065,18.124,18.2974,425788.0
2015-12-14 15:50:00,20.04,20.18,20.01,20.17,883364.0,18.2883,18.416,18.2609,18.4069,883364.0
2015-12-15 09:30:00,20.7,20.88,20.65,20.84,1707604.0,18.8906,19.0549,18.845,19.0183,1707604.0
2015-12-15 09:40:00,20.84,20.97,20.84,20.97,651752.0,19.0183,19.137,19.0183,19.137,651752.0
2015-12-15 09:50:00,20.97,21.0,20.9,20.95,444952.0,19.137,19.1644,19.0731,19.1187,444952.0
2015-12-15 10:00:00,20.97,20.97,20.88,20.9,389736.0,19.137,19.137,19.0549,19.0731,389736.0
2015-12-15 10:10:00,20.9,20.93,20.82,20.84,258724.0,19.0731,19.1005,19.0001,19.0183,258724.0
2015-12-15 10:20:00,20.84,20.91,20.79,20.87,342760.0,19.0183,19.0822,18.9727,19.0457,342760.0
2015-12-15 10:30:00,20.87,20.87,20.76,20.82,166936.0,19.0457,19.0457,18.9453,19.0001,166936.0
2015-12-15 10:40:00,20.81,20.92,20.8,20.92,175248.0,18.991,19.0914,18.9818,19.0914,175248.0
2015-12-15 10:50:00,20.91,20.93,20.83,20.83,136920.0,19.0822,19.1005,19.0092,19.0092,136920.0
2015-12-15 11:00:00,20.83,20.87,20.81,20.83,102284.0,19.0092,19.0457,18.991,19.0092,102284.0
2015-12-15 11:10:00,20.85,20.88,20.79,20.84,86316.0,19.0275,19.0549,18.9727,19.0183,86316.0
2015-12-15 11:20:00,20.84,20.91,20.82,20.86,109680.0,19.0183,19.0822,19.0001,19.0366,109680.0
2015-12-15 11:30:00,20.86,20.89,20.8,20.8,113072.0,19.0366,19.064,18.9818,18.9818,113072.0
2015-12-15 11:40:00,20.8,20.81,20.67,20.67,254572.0,18.9818,18.991,18.8632,18.8632,254572.0
2015-12-15 11:50:00,20.67,20.78,20.67,20.78,144332.0,18.8632,18.9636,18.8632,18.9636,144332.0
2015-12-15 12:00:00,20.75,20.93,20.75,20.88,103216.0,18.9362,19.1005,18.9362,19.0549,103216.0
2015-12-15 12:10:00,20.88,20.88,20.83,20.86,125512.0,19.0549,19.0549,19.0092,19.0366,125512.0
2015-12-15 12:20:00,20.86,20.92,20.86,20.9,55252.0,19.0366,19.0914,19.0366,19.0731,55252.0
2015-12-15 12:30:00,20.91,21.11,20.91,21.09,379436.0,19.0822,19.2647,19.0822,19.2465,379436.0
2015-12-15 12:40:00,21.08,21.09,21.02,21.03,112760.0,19.2374,19.2465,19.1826,19.1917,112760.0
2015-12-15 12:50:00,21.04,21.09,21.02,21.08,104012.0,19.2009,19.2465,19.1826,19.2374,104012.0
2015-12-15 13:00:00,21.09,21.11,20.99,21.0,128948.0,19.2465,19.2647,19.1552,19.1644,128948.0
2015-12-15 13:10:00,21.0,21.0,20.95,20.96,64696.0,19.1644,19.1644,19.1187,19.1279,64696.0
2015-12-15 13:20:00,20.95,20.97,20.89,20.89,87960.0,19.1187,19.137,19.064,19.064,87960.0
2015-12-15 13:30:00,20.89,20.93,20.86,20.93,98696.0,19.064,19.1005,19.0366,19.1005,98696.0
2015-12-15 13:40:00,20.93,20.96,20.9,20.94,63448.0,19.1005,19.1279,19.0731,19.1096,63448.0
2015-12-15 13:50:00,20.98,21.06,20.97,21.03,117048.0,19.1461,19.2191,19.137,19.1917,117048.0
2015-12-15 14:00:00,21.04,21.06,20.96,21.0,134656.0,19.2009,19.2191,19.1279,19.1644,134656.0
2015-12-15 14:10:00,21.0,21.06,20.98,21.05,233796.0,19.1644,19.2191,19.1461,19.21,233796.0
2015-12-15 14:20:00,21.05,21.09,21.0,21.0,327556.0,19.21,19.2465,19.1644,19.1644,327556.0
2015-12-15 14:30:00,21.02,21.06,21.0,21.0,243892.0,19.1826,19.2191,19.1644,19.1644,243892.0
2015-12-15 14:40:00,21.0,21.04,20.99,20.99,212612.0,19.1644,19.2009,19.1552,19.1552,212612.0
2015-12-15 14:50:00,21.0,21.02,20.96,20.98,255680.0,19.1644,19.1826,19.1279,19.1461,255680.0
2015-12-15 15:00:00,20.99,20.99,20.9,20.93,141400.0,19.1552,19.1552,19.0731,19.1005,141400.0
2015-12-15 15:10:00,20.91,20.91,20.82,20.86,114840.0,19.0822,19.0822,19.0001,19.0366,114840.0
2015-12-15 15:20:00,20.87,20.88,20.81,20.81,116280.0,19.0457,19.0549,18.991,18.991,116280.0
2015-12-15 15:30:00,20.8,20.82,20.73,20.81,295812.0,18.9818,19.0001,18.918,18.991,295812.0
2015-12-15 15:40:00,20.82,20.9,20.78,20.87,212028.0,19.0001,19.0731,18.9636,19.0457,212028.0
2015-12-15 15:50:00,20.86,20.86,20.77,20.81,433724.0,19.0366,19.0366,18.9545,18.991,433724.0
2015-12-16 09:30:00,21.22,21.33,21.2,21.24,904276.0,19.3651,19.4655,19.3469,19.3834,904276.0
2015-12-16 09:40:00,21.24,21.29,21.15,21.15,634656.0,19.3834,19.429,19.3012,19.3012,634656.0
2015-12-16 09:50:00,21.16,21.22,21.14,21.15,457696.0,19.3104,19.3651,19.2921,19.3012,457696.0
2015-12-16 10:00:00,21.15,21.2,21.09,21.09,197908.0,19.3012,19.3469,19.2465,19.2465,197908.0
2015-12-16 10:10:00,21.09,21.13,21.06,21.13,86392.0,19.2465,19.283,19.2191,19.283,86392.0
2015-12-16 10:20:00,21.15,21.18,21.08,21.1,137812.0,19.3012,19.3286,19.2374,19.2556,137812.0
2015-12-16 10:30:00,21.08,21.11,20.93,21.0,216984.0,19.2374,19.2647,19.1005,19.1644,216984.0
2015-12-16 10:40:00,20.99,21.07,20.95,21.06,92456.0,19.1552,19.2282,19.1187,19.2191,92456.0
2015-12-16 10:50:00,21.07,21.07,21.0,21.0,69100.0,19.2282,19.2282,19.1644,19.1644,69100.0
2015-12-16 11:00:00,20.99,21.01,20.93,20.95,111408.0,19.1552,19.1735,19.1005,19.1187,111408.0
2015-12-16 11:10:00,20.94,21.02,20.92,20.95,105972.0,19.1096,19.1826,19.0914,19.1187,105972.0
2015-12-16 11:20:00,20.95,20.96,20.89,20.89,53760.0,19.1187,19.1279,19.064,19.064,53760.0
2015-12-16 11:30:00,20.9,21.01,20.9,20.97,220288.0,19.0731,19.1735,19.0731,19.137,220288.0
2015-12-16 11:40:00,20.95,20.96,20.9,20.94,32832.0,19.1187,19.1279,19.0731,19.1096,32832.0
2015-12-16 11:50:00,20.95,21.01,20.91,20.99,148112.0,19.1187,19.1735,19.0822,19.1552,148112.0
2015-12-16 12:00:00,21.0,21.05,20.98,21.03,122724.0,19.1644,19.21,19.1461,19.1917,122724.0
2015-12-16 12:10:00,21.03,21.05,20.97,20.97,52700.0,19.1917,19.21,19.137,19.137,52700.0
2015-12-16 12:20:00,20.96,21.04,20.96,21.02,36200.0,19.1279,19.2009,19.1279,19.1826,36200.0
2015-12-16 12:30:00,21.01,21.05,21.0,21.03,42900.0,19.1735,19.21,19.1644,19.1917,42900.0
2015-12-16 12:40:00,21.03,21.04,20.98,20.99,118668.0,19.1917,19.2009,19.1461,19.1552,118668.0
2015-12-16 12:50:00,20.98,20.99,20.9,20.91,98384.0,19.1461,19.1552,19.0731,19.0822,98384.0
2015-12-16 13:00:00,20.91,20.99,20.88,20.97,121736.0,19.0822,19.1552,19.0549,19.137,121736.0
2015-12-16 13:10:00,20.95,20.99,20.95,20.97,69312.0,19.1187,19.1552,19.1187,19.137,69312.0
2015-12-16 13:20:00,20.99,21.03,20.97,21.02,46928.0,19.1552,19.1917,19.137,19.1826,46928.0
2015-12-16 13:30:00,21.03,21.03,20.97,20.97,97228.0,19.1917,19.1917,19.137,19.137,97228.0
2015-12-16 13:40:00,20.97,21.09,20.97,21.09,160560.0,19.137,19.2465,19.137,19.2465,160560.0
2015-12-16 13:50:00,21.1,21.19,21.07,21.19,251308.0,19.2556,19.3378,19.2282,19.3378,251308.0
2015-12-16 14:00:00,21.15,21.42,20.7,21.31,1527724.0,19.3012,19.5476,18.8906,19.4473,1527724.0
2015-12-16 14:10:00,21.26,21.31,21.07,21.16,808280.0,19.4016,19.4473,19.2282,19.3104,808280.0
2015-12-16 14:20:00,21.13,21.25,21.04,21.1,382912.0,19.283,19.3925,19.2009,19.2556,382912.0
2015-12-16 14:30:00,21.07,21.25,20.95,21.16,692468.0,19.2282,19.3925,19.1187,19.3104,692468.0
2015-12-16 14:40:00,21.15,21.32,21.11,21.28,403548.0,19.3012,19.4564,19.2647,19.4199,403548.0
2015-12-16 14:50:00,21.29,21.63,21.29,21.6,729264.0,19.429,19.7393,19.429,19.7119,729264.0
2015-12-16 15:00:00,21.6,21.63,21.41,21.42,718040.0,19.7119,19.7393,19.5385,19.5476,718040.0
2015-12-16 15:10:00,21.42,21.53,21.4,21.49,337108.0,19.5476,19.648,19.5294,19.6115,337108.0
2015-12-16 15:20:00,21.48,21.67,21.48,21.67,394660.0,19.6024,19.7758,19.6024,19.7758,394660.0
2015-12-16 15:30:00,21.66,21.8,21.64,21.77,490400.0,19.7667,19.8944,19.7484,19.8671,490400.0
2015-12-16 15:40:00,21.77,21.81,21.72,21.75,484488.0,19.8671,19.9036,19.8214,19.8488,484488.0
2015-12-16 15:50:00,21.75,21.8,21.68,21.68,702796.0,19.8488,19.8944,19.7849,19.7849,702796.0
2015-12-17 09:30:00,21.82,21.85,21.59,21.61,618284.0,19.9127,19.9401,19.7028,19.721,618284.0
2015-12-17 09:40:00,21.62,21.66,21.49,21.51,752668.0,19.7302,19.7667,19.6115,19.6298,752668.0
2015-12-17 09:50:00,21.51,21.62,21.44,21.59,650684.0,19.6298,19.7302,19.5659,19.7028,650684.0
2015-12-17 10:00:00,21.59,21.59,21.47,21.49,719400.0,19.7028,19.7028,19.5933,19.6115,719400.0
2015-12-17 10:10:00,21.49,21.53,21.28,21.31,730100.0,19.6115,19.648,19.4199,19.4473,730100.0
2015-12-17 10:20:00,21.32,21.41,21.3,21.41,296876.0,19.4564,19.5385,19.4381,19.5385,296876.0
2015-12-17 10:30:00,21.41,21.47,21.38,21.39,158180.0,19.5385,19.5933,19.5111,19.5203,158180.0
2015-12-17 10:40:00,21.39,21.39,21.17,21.18,257016.0,19.5203,19.5203,19.3195,19.3286,257016.0
2015-12-17 10:50:00,21.18,21.19,21.05,21.17,486728.0,19.3286,19.3378,19.21,19.3195,486728.0
2015-12-17 11:00:00,21.17,21.23,21.11,21.15,235448.0,19.3195,19.3743,19.2647,19.3012,235448.0
2015-12-17 11:10:00,21.14,21.21,20.98,20.99,395404.0,19.2921,19.356,19.1461,19.1552,395404.0
2015-12-17 11:20:00,21.0,21.01,20.9,21.01,330248.0,19.1644,19.1735,19.0731,19.1735,330248.0
2015-12-17 11:30:00,20.99,21.16,20.93,21.15,612452.0,19.1552,19.3104,19.1005,19.3012,612452.0
2015-12-17 11:40:00,21.14,21.18,21.08,21.18,158168.0,19.2921,19.3286,19.2374,19.3286,158168.0
2015-12-17 11:50:00,21.17,21.19,21.09,21.1,141316.0,19.3195,19.3378,19.2465,19.2556,141316.0
2015-12-17 12:00:00,21.1,21.1,20.99,21.07,140400.0,19.2556,19.2556,19.1552,19.2282,140400.0
2015-12-17 12:10:00,21.1,21.18,21.07,21.18,125784.0,19.2556,19.3286,19.2282,19.3286,125784.0
2015-12-17 12:20:00,21.19,21.19,21.06,21.07,97004.0,19.3378,19.3378,19.2191,19.2282,97004.0
2015-12-17 12:30:00,21.08,21.13,20.99,21.01,131704.0,19.2374,19.283,19.1552,19.1735,131704.0
2015-12-17 12:40:00,21.0,21.01,20.89,20.92,143344.0,19.1644,19.1735,19.064,19.0914,143344.0
2015-12-17 12:50:00,20.91,21.04,20.91,21.04,158528.0,19.0822,19.2009,19.0822,19.2009,158528.0
2015-12-17 13:00:00,21.03,21.1,21.01,21.1,91996.0,19.1917,19.2556,19.1735,19.2556,91996.0
2015-12-17 13:10:00,21.06,21.15,21.06,21.12,84736.0,19.2191,19.3012,19.2191,19.2739,84736.0
2015-12-17 13:20:00,21.11,21.2,21.07,21.12,81668.0,19.2647,19.3469,19.2282,19.2739,81668.0
2015-12-17 13:30:00,21.13,21.17,21.1,21.17,67380.0,19.283,19.3195,19.2556,19.3195,67380.0
2015-12-17 13:40:00,21.18,21.28,21.16,21.25,171328.0,19.3286,19.4199,19.3104,19.3925,171328.0
2015-12-17 13:50:00,21.25,21.28,21.2,21.25,168392.0,19.3925,19.4199,19.3469,19.3925,168392.0
2015-12-17 14:00:00,21.27,21.29,21.2,21.2,65100.0,19.4108,19.429,19.3469,19.3469,65100.0
2015-12-17 14:10:00,21.2,21.25,21.12,21.25,141504.0,19.3469,19.3925,19.2739,19.3925,141504.0
2015-12-17 14:20:00,21.23,21.24,21.15,21.16,125640.0,19.3743,19.3834,19.3012,19.3104,125640.0
2015-12-17 14:30:00,21.16,21.18,21.14,21.14,55500.0,19.3104,19.3286,19.2921,19.2921,55500.0
2015-12-17 14:40:00,21.13,21.13,21.02,21.03,115404.0,19.283,19.283,19.1826,19.1917,115404.0
2015-12-17 14:50:00,21.02,21.1,20.99,21.08,146256.0,19.1826,19.2556,19.1552,19.2374,146256.0
2015-12-17 15:00:00,21.09,21.12,21.01,21.1,106152.0,19.2465,19.2739,19.1735,19.2556,106152.0
2015-12-17 15:10:00,21.08,21.12,20.99,20.99,77124.0,19.2374,19.2739,19.1552,19.1552,77124.0
2015-12-17 15:20:00,20.98,21.06,20.92,21.02,136820.0,19.1461,19.2191,19.0914,19.1826,136820.0
2015-12-17 15:30:00,21.02,21.18,21.0,21.07,344432.0,19.1826,19.3286,19.1644,19.2282,344432.0
2015-12-17 15:40:00,21.07,21.11,20.99,21.0,223968.0,19.2282,19.2647,19.1552,19.1644,223968.0
2015-12-17 15:50:00,21.0,21.03,20.71,20.74,627596.0,19.1644,19.1917,18.8997,18.9271,627596.0
2015-12-18 09:30:00,20.44,20.46,20.27,20.3,1155632.0,18.6533,18.6716,18.4982,18.5255,1155632.0
2015-12-18 09:40:00,20.32,20.46,20.26,20.41,621812.0,18.5438,18.6716,18.489,18.6259,621812.0
2015-12-18 09:50:00,20.4,20.45,20.31,20.35,287764.0,18.6168,18.6624,18.5347,18.5712,287764.0
2015-12-18 10:00:00,20.36,20.39,20.16,20.16,449452.0,18.5803,18.6077,18.3978,18.3978,449452.0
2015-12-18 10:10:00,20.15,20.24,20.08,20.15,447720.0,18.3887,18.4708,18.3248,18.3887,447720.0
2015-12-18 10:20:00,20.15,20.3,20.13,20.14,232768.0,18.3887,18.5255,18.3704,18.3795,232768.0
2015-12-18 10:30:00,20.13,20.19,19.98,20.06,716660.0,18.3704,18.4252,18.2335,18.3065,716660.0
2015-12-18 10:40:00,20.05,20.1,20.0,20.04,288200.0,18.2974,18.343,18.2518,18.2883,288200.0
2015-12-18 10:50:00,20.06,20.19,20.06,20.18,254424.0,18.3065,18.4252,18.3065,18.416,254424.0
2015-12-18 11:00:00,20.2,20.26,20.15,20.23,194868.0,18.4343,18.489,18.3887,18.4617,194868.0
2015-12-18 11:10:00,20.22,20.3,20.18,20.23,291372.0,18.4525,18.5255,18.416,18.4617,291372.0
2015-12-18 11:20:00,20.23,20.25,20.15,20.17,161152.0,18.4617,18.4799,18.3887,18.4069,161152.0
2015-12-18 11:30:00,20.18,20.22,20.13,20.22,87124.0,18.416,18.4525,18.3704,18.4525,87124.0
2015-12-18 11:40:00,20.22,20.24,20.09,20.1,128544.0,18.4525,18.4708,18.3339,18.343,128544.0
2015-12-18 11:50:00,20.1,20.12,20.03,20.06,97504.0,18.343,18.3613,18.2791,18.3065,97504.0
2015-12-18 12:00:00,20.07,20.13,20.04,20.06,115476.0,18.3157,18.3704,18.2883,18.3065,115476.0
2015-12-18 12:10:00,20.07,20.14,19.93,19.95,362864.0,18.3157,18.3795,18.1879,18.2061,362864.0
2015-12-18 12:20:00,19.95,20.01,19.94,19.98,234912.0,18.2061,18.2609,18.197,18.2335,234912.0
2015-12-18 12:30:00,19.98,19.98,19.84,19.87,288452.0,18.2335,18.2335,18.1058,18.1331,288452.0
2015-12-18 12:40:00,19.88,19.95,19.88,19.95,146224.0,18.1423,18.2061,18.1423,18.2061,146224.0
2015-12-18 12:50:00,19.94,19.95,19.86,19.89,154904.0,18.197,18.2061,18.124,18.1514,154904.0
2015-12-18 13:00:00,19.9,20.04,19.87,20.0,268588.0,18.1605,18.2883,18.1331,18.2518,268588.0
2015-12-18 13:10:00,20.0,20.02,19.95,19.99,103960.0,18.2518,18.27,18.2061,18.2426,103960.0
2015-12-18 13:20:00,19.99,19.99,19.9,19.91,148948.0,18.2426,18.2426,18.1605,18.1696,148948.0
2015-12-18 13:30:00,19.92,19.96,19.86,19.86,110668.0,18.1788,18.2153,18.124,18.124,110668.0
2015-12-18 13:40:00,19.87,19.99,19.87,19.91,115240.0,18.1331,18.2426,18.1331,18.1696,115240.0
2015-12-18 13:50:00,19.91,20.04,19.91,20.0,129384.0,18.1696,18.2883,18.1696,18.2518,129384.0
2015-12-18 14:00:00,19.99,20.11,19.99,20.1,256308.0,18.2426,18.3522,18.2426,18.343,256308.0
2015-12-18 14:10:00,20.09,20.14,19.97,20.02,139152.0,18.3339,18.3795,18.2244,18.27,139152.0
2015-12-18 14:20:00,20.05,20.18,20.05,20.17,125768.0,18.2974,18.416,18.2974,18.4069,125768.0
2015-12-18 14:30:00,20.15,20.15,20.08,20.1,128164.0,18.3887,18.3887,18.3248,18.343,128164.0
2015-12-18 14:40:00,20.09,20.09,19.94,19.94,232404.0,18.3339,18.3339,18.197,18.197,232404.0
2015-12-18 14:50:00,19.95,20.0,19.93,19.94,150400.0,18.2061,18.2518,18.1879,18.197,150400.0
2015-12-18 15:00:00,19.94,20.02,19.94,20.01,86148.0,18.197,18.27,18.197,18.2609,86148.0
2015-12-18 15:10:00,19.98,20.0,19.75,19.8,374424.0,18.2335,18.2518,18.0236,18.0693,374424.0
2015-12-18 15:20:00,19.82,19.9,19.72,19.85,310832.0,18.0875,18.1605,17.9962,18.1149,310832.0
2015-12-18 15:30:00,19.85,19.94,19.82,19.88,181756.0,18.1149,18.197,18.0875,18.1423,181756.0
2015-12-18 15:40:00,19.87,19.94,19.85,19.85,217816.0,18.1331,18.197,18.1149,18.1149,217816.0
2015-12-18 15:50:00,19.84,19.86,19.6,19.6,976448.0,18.1058,18.124,17.8867,17.8867,976448.0
2015-12-21 09:30:00,20.03,20.15,19.99,19.99,1013112.0,18.2791,18.3887,18.2426,18.2426,1013112.0
2015-12-21 09:40:00,19.98,20.07,19.91,20.07,635968.0,18.2335,18.3157,18.1696,18.3157,635968.0
2015-12-21 09:50:00,20.06,20.06,19.9,19.94,317296.0,18.3065,18.3065,18.1605,18.197,317296.0
2015-12-21 10:00:00,19.95,20.08,19.95,20.08,227948.0,18.2061,18.3248,18.2061,18.3248,227948.0
2015-12-21 10:10:00,20.06,20.11,20.01,20.09,249044.0,18.3065,18.3522,18.2609,18.3339,249044.0
2015-12-21 10:20:00,20.08,20.1,20.03,20.05,138172.0,18.3248,18.343,18.2791,18.2974,138172.0
2015-12-21 10:30:00,20.06,20.13,20.05,20.07,182256.0,18.3065,18.3704,18.2974,18.3157,182256.0
2015-12-21 10:40:00,20.07,20.1,19.96,19.97,193716.0,18.3157,18.343,18.2153,18.2244,193716.0
2015-12-21 10:50:00,19.98,20.0,19.91,19.97,152188.0,18.2335,18.2518,18.1696,18.2244,152188.0
2015-12-21 11:00:00,19.95,20.0,19.9,19.92,66828.0,18.2061,18.2518,18.1605,18.1788,66828.0
2015-12-21 11:10:00,19.91,19.91,19.84,19.85,228192.0,18.1696,18.1696,18.1058,18.1149,228192.0
2015-12-21 11:20:00,19.85,19.9,19.78,19.84,229260.0,18.1149,18.1605,18.051,18.1058,229260.0
2015-12-21 11:30:00,19.82,19.82,19.64,19.66,179776.0,18.0875,18.0875,17.9232,17.9415,179776.0
2015-12-21 11:40:00,19.66,19.73,19.62,19.65,145992.0,17.9415,18.0054,17.905,17.9324,145992.0
2015-12-21 11:50:00,19.66,19.78,19.65,19.76,60048.0,17.9415,18.051,17.9324,18.0328,60048.0
2015-12-21 12:00:00,19.76,19.78,19.72,19.74,81012.0,18.0328,18.051,17.9962,18.0145,81012.0
2015-12-21 12:10:00,19.76,19.78,19.67,19.7,53660.0,18.0328,18.051,17.9506,17.978,53660.0
2015-12-21 12:20:00,19.71,19.77,19.69,19.7,35204.0,17.9871,18.0419,17.9689,17.978,35204.0
2015-12-21 12:30:00,19.74,19.81,19.72,19.74,83400.0,18.0145,18.0784,17.9962,18.0145,83400.0
2015-12-21 12:40:00,19.75,19.79,19.73,19.75,51804.0,18.0236,18.0601,18.0054,18.0236,51804.0
2015-12-21 12:50:00,19.78,19.86,19.78,19.85,90408.0,18.051,18.124,18.051,18.1149,90408.0
2015-12-21 13:00:00,19.85,19.89,19.84,19.86,77428.0,18.1149,18.1514,18.1058,18.124,77428.0
2015-12-21 13:10:00,19.85,19.9,19.85,19.86,23752.0,18.1149,18.1605,18.1149,18.124,23752.0
2015-12-21 13:20:00,19.86,19.93,19.86,19.9,61980.0,18.124,18.1879,18.124,18.1605,61980.0
2015-12-21 13:30:00,19.91,19.98,19.91,19.94,219324.0,18.1696,18.2335,18.1696,18.197,219324.0
2015-12-21 13:40:00,19.94,19.96,19.92,19.92,68716.0,18.197,18.2153,18.1788,18.1788,68716.0
2015-12-21 13:50:00,19.93,19.95,19.89,19.9,46692.0,18.1879,18.2061,18.1514,18.1605,46692.0
2015-12-21 14:00:00,19.9,19.93,19.9,19.91,40288.0,18.1605,18.1879,18.1605,18.1696,40288.0
2015-12-21 14:10:00,19.9,19.9,19.84,19.86,50920.0,18.1605,18.1605,18.1058,18.124,50920.0
2015-12-21 14:20:00,19.86,19.88,19.79,19.82,28224.0,18.124,18.1423,18.0601,18.0875,28224.0
2015-12-21 14:30:00,19.79,19.82,19.77,19.81,44000.0,18.0601,18.0875,18.0419,18.0784,44000.0
2015-12-21 14:40:00,19.78,19.81,19.75,19.81,40440.0,18.051,18.0784,18.0236,18.0784,40440.0
2015-12-21 14:50:00,19.81,19.83,19.77,19.79,133624.0,18.0784,18.0966,18.0419,18.0601,133624.0
2015-12-21 15:00:00,19.79,19.84,19.73,19.74,61552.0,18.0601,18.1058,18.0054,18.0145,61552.0
2015-12-21 15:10:00,19.73,19.75,19.69,19.69,119900.0,18.0054,18.0236,17.9689,17.9689,119900.0
2015-12-21 15:20:00,19.68,19.74,19.67,19.74,58892.0,17.9597,18.0145,17.9506,18.0145,58892.0
2015-12-21 15:30:00,19.73,19.83,19.73,19.8,69608.0,18.0054,18.0966,18.0054,18.0693,69608.0
2015-12-21 15:40:00,19.8,19.94,19.8,19.92,189312.0,18.0693,18.197,18.0693,18.1788,189312.0
2015-12-21 15:50:00,19.94,20.09,19.92,20.08,429104.0,18.197,18.3339,18.1788,18.3248,429104.0
2015-12-22 09:30:00,20.39,20.39,20.18,20.18,502904.0,18.6077,18.6077,18.416,18.416,502904.0
2015-12-22 09:40:00,20.19,20.24,20.1,20.14,324024.0,18.4252,18.4708,18.343,18.3795,324024.0
2015-12-22 09:50:00,20.12,20.19,20.08,20.16,207544.0,18.3613,18.4252,18.3248,18.3978,207544.0
2015-12-22 10:00:00,20.16,20.18,20.09,20.17,87768.0,18.3978,18.416,18.3339,18.4069,87768.0
2015-12-22 10:10:00,20.17,20.2,20.05,20.11,205228.0,18.4069,18.4343,18.2974,18.3522,205228.0
2015-12-22 10:20:00,20.12,20.27,20.12,20.25,275956.0,18.3613,18.4982,18.3613,18.4799,275956.0
2015-12-22 10:30:00,20.25,20.27,20.19,20.27,176320.0,18.4799,18.4982,18.4252,18.4982,176320.0
2015-12-22 10:40:00,20.29,20.3,20.22,20.24,143360.0,18.5164,18.5255,18.4525,18.4708,143360.0
2015-12-22 10:50:00,20.26,20.26,20.19,20.21,164160.0,18.489,18.489,18.4252,18.4434,164160.0
2015-12-22 11:00:00,20.23,20.26,20.2,20.25,133256.0,18.4617,18.489,18.4343,18.4799,133256.0
2015-12-22 11:10:00,20.25,20.29,20.2,20.22,54880.0,18.4799,18.5164,18.4343,18.4525,54880.0
2015-12-22 11:20:00,20.21,20.23,20.12,20.17,207776.0,18.4434,18.4617,18.3613,18.4069,207776.0
2015-12-22 11:30:00,20.18,20.35,20.17,20.32,209104.0,18.416,18.5712,18.4069,18.5438,209104.0
2015-12-22 11:40:00,20.33,20.38,20.31,20.33,222636.0,18.5529,18.5986,18.5347,18.5529,222636.0
2015-12-22 11:50:00,20.33,20.33,20.28,20.32,91472.0,18.5529,18.5529,18.5073,18.5438,91472.0
2015-12-22 12:00:00,20.33,20.33,20.22,20.28,130580.0,18.5529,18.5529,18.4525,18.5073,130580.0
2015-12-22 12:10:00,20.26,20.34,20.22,20.33,82752.0,18.489,18.5621,18.4525,18.5529,82752.0
2015-12-22 12:20:00,20.31,20.35,20.28,20.34,34284.0,18.5347,18.5712,18.5073,18.5621,34284.0
2015-12-22 12:30:00,20.33,20.42,20.33,20.38,207040.0,18.5529,18.6351,18.5529,18.5986,207040.0
2015-12-22 12:40:00,20.39,20.4,20.38,20.39,67220.0,18.6077,18.6168,18.5986,18.6077,67220.0
2015-12-22 12:50:00,20.39,20.46,20.38,20.46,158332.0,18.6077,18.6716,18.5986,18.6716,158332.0
2015-12-22 13:00:00,20.47,20.48,20.42,20.42,112764.0,18.6807,18.6898,18.6351,18.6351,112764.0
2015-12-22 13:10:00,20.43,20.44,20.38,20.43,83876.0,18.6442,18.6533,18.5986,18.6442,83876.0
2015-12-22 13:20:00,20.42,20.45,20.4,20.45,40692.0,18.6351,18.6624,18.6168,18.6624,40692.0
2015-12-22 13:30:00,20.45,20.45,20.4,20.44,39460.0,18.6624,18.6624,18.6168,18.6533,39460.0
2015-12-22 13:40:00,20.43,20.51,20.4,20.5,97140.0,18.6442,18.7172,18.6168,18.7081,97140.0
2015-12-22 13:50:00,20.51,20.56,20.5,20.55,184580.0,18.7172,18.7628,18.7081,18.7537,184580.0
2015-12-22 14:00:00,20.56,20.56,20.52,20.52,91640.0,18.7628,18.7628,18.7263,18.7263,91640.0
2015-12-22 14:10:00,20.53,20.57,20.52,20.55,82428.0,18.7354,18.7719,18.7263,18.7537,82428.0
2015-12-22 14:20:00,20.56,20.59,20.54,20.54,83680.0,18.7628,18.7902,18.7446,18.7446,83680.0
2015-12-22 14:30:00,20.54,20.55,20.5,20.52,128632.0,18.7446,18.7537,18.7081,18.7263,128632.0
2015-12-22 14:40:00,20.52,20.56,20.52,20.53,74416.0,18.7263,18.7628,18.7263,18.7354,74416.0
2015-12-22 14:50:00,20.52,20.58,20.52,20.58,80428.0,18.7263,18.7811,18.7263,18.7811,80428.0
2015-12-22 15:00:00,20.58,20.66,20.57,20.63,155448.0,18.7811,18.8541,18.7719,18.8267,155448.0
2015-12-22 15:10:00,20.62,20.69,20.61,20.68,181768.0,18.8176,18.8815,18.8085,18.8723,181768.0
2015-12-22 15:20:00,20.68,20.73,20.68,20.69,186728.0,18.8723,18.918,18.8723,18.8815,186728.0
2015-12-22 15:30:00,20.69,20.7,20.62,20.66,140360.0,18.8815,18.8906,18.8176,18.8541,140360.0
2015-12-22 15:40:00,20.66,20.66,20.48,20.5,256216.0,18.8541,18.8541,18.6898,18.7081,256216.0
2015-12-22 15:50:00,20.51,20.62,20.5,20.62,395512.0,18.7172,18.8176,18.7081,18.8176,395512.0
2015-12-23 09:30:00,20.99,21.06,20.96,20.99,455476.0,19.1552,19.2191,19.1279,19.1552,455476.0
2015-12-23 09:40:00,21.0,21.02,20.95,21.01,330200.0,19.1644,19.1826,19.1187,19.1735,330200.0
2015-12-23 09:50:00,21.02,21.08,21.0,21.03,152648.0,19.1826,19.2374,19.1644,19.1917,152648.0
2015-12-23 10:00:00,21.04,21.11,20.99,21.01,256736.0,19.2009,19.2647,19.1552,19.1735,256736.0
2015-12-23 10:10:00,21.02,21.08,21.02,21.04,129908.0,19.1826,19.2374,19.1826,19.2009,129908.0
2015-12-23 10:20:00,21.05,21.07,20.98,20.99,123264.0,19.21,19.2282,19.1461,19.1552,123264.0
2015-12-23 10:30:00,20.99,21.1,20.97,21.1,230404.0,19.1552,19.2556,19.137,19.2556,230404.0
2015-12-23 10:40:00,21.09,21.14,21.09,21.13,216932.0,19.2465,19.2921,19.2465,19.283,216932.0
2015-12-23 10:50:00,21.14,21.19,21.14,21.18,125880.0,19.2921,19.3378,19.2921,19.3286,125880.0
2015-12-23 11:00:00,21.19,21.2,21.11,21.13,190564.0,19.3378,19.3469,19.2647,19.283,190564.0
2015-12-23 11:10:00,21.13,21.17,21.11,21.17,67280.0,19.283,19.3195,19.2647,19.3195,67280.0
2015-12-23 11:20:00,21.17,21.17,21.11,21.15,50160.0,19.3195,19.3195,19.2647,19.3012,50160.0
2015-12-23 11:30:00,21.16,21.18,21.14,21.14,90108.0,19.3104,19.3286,19.2921,19.2921,90108.0
2015-12-23 11:40:00,21.14,21.17,21.14,21.15,16488.0,19.2921,19.3195,19.2921,19.3012,16488.0
2015-12-23 11:50:00,21.13,21.18,21.12,21.17,128692.0,19.283,19.3286,19.2739,19.3195,128692.0
2015-12-23 12:00:00,21.19,21.23,21.18,21.23,157204.0,19.3378,19.3743,19.3286,19.3743,157204.0
2015-12-23 12:10:00,21.24,21.26,21.21,21.23,174536.0,19.3834,19.4016,19.356,19.3743,174536.0
2015-12-23 12:20:00,21.23,21.29,21.23,21.25,135064.0,19.3743,19.429,19.3743,19.3925,135064.0
2015-12-23 12:30:00,21.25,21.27,21.22,21.22,94504.0,19.3925,19.4108,19.3651,19.3651,94504.0
2015-12-23 12:40:00,21.21,21.23,21.19,21.21,133440.0,19.356,19.3743,19.3378,19.356,133440.0
2015-12-23 12:50:00,21.21,21.24,21.2,21.22,42324.0,19.356,19.3834,19.3469,19.3651,42324.0
2015-12-23 13:00:00,21.23,21.23,21.17,21.2,34556.0,19.3743,19.3743,19.3195,19.3469,34556.0
2015-12-23 13:10:00,21.2,21.2,21.17,21.18,101200.0,19.3469,19.3469,19.3195,19.3286,101200.0
2015-12-23 13:20:00,21.18,21.21,21.18,21.18,22568.0,19.3286,19.356,19.3286,19.3286,22568.0
2015-12-23 13:30:00,21.19,21.19,21.12,21.13,69152.0,19.3378,19.3378,19.2739,19.283,69152.0
2015-12-23 13:40:00,21.13,21.23,21.13,21.21,47232.0,19.283,19.3743,19.283,19.356,47232.0
2015-12-23 13:50:00,21.22,21.25,21.21,21.24,39488.0,19.3651,19.3925,19.356,19.3834,39488.0
2015-12-23 14:00:00,21.23,21.25,21.21,21.25,57952.0,19.3743,19.3925,19.356,19.3925,57952.0
2015-12-23 14:10:00,21.25,21.31,21.21,21.29,259456.0,19.3925,19.4473,19.356,19.429,259456.0
2015-12-23 14:20:00,21.3,21.33,21.28,21.32,117668.0,19.4381,19.4655,19.4199,19.4564,117668.0
2015-12-23 14:30:00,21.33,21.4,21.32,21.38,167424.0,19.4655,19.5294,19.4564,19.5111,167424.0
2015-12-23 14:40:00,21.39,21.4,21.34,21.35,92120.0,19.5203,19.5294,19.4746,19.4838,92120.0
2015-12-23 14:50:00,21.38,21.39,21.34,21.36,46756.0,19.5111,19.5203,19.4746,19.4929,46756.0
2015-12-23 15:00:00,21.36,21.39,21.31,21.32,149624.0,19.4929,19.5203,19.4473,19.4564,149624.0
2015-12-23 15:10:00,21.33,21.34,21.31,21.33,75808.0,19.4655,19.4746,19.4473,19.4655,75808.0
2015-12-23 15:20:00,21.32,21.34,21.32,21.33,87360.0,19.4564,19.4746,19.4564,19.4655,87360.0
2015-12-23 15:30:00,21.32,21.32,21.24,21.28,109644.0,19.4564,19.4564,19.3834,19.4199,109644.0
2015-12-23 15:40:00,21.28,21.36,21.28,21.34,170808.0,19.4199,19.4929,19.4199,19.4746,170808.0
2015-12-23 15:50:00,21.33,21.4,21.32,21.37,375288.0,19.4655,19.5294,19.4564,19.502,375288.0
2015-12-24 09:30:00,21.28,21.4,21.28,21.32,267736.0,19.4199,19.5294,19.4199,19.4564,267736.0
2015-12-24 09:40:00,21.31,21.33,21.28,21.29,262756.0,19.4473,19.4655,19.4199,19.429,262756.0
2015-12-24 09:50:00,21.29,21.34,21.25,21.25,192664.0,19.429,19.4746,19.3925,19.3925,192664.0
2015-12-24 10:00:00,21.24,21.25,21.2,21.22,154476.0,19.3834,19.3925,19.3469,19.3651,154476.0
2015-12-24 10:10:00,21.22,21.3,21.22,21.29,143000.0,19.3651,19.4381,19.3651,19.429,143000.0
2015-12-24 10:20:00,21.29,21.32,21.25,21.31,115768.0,19.429,19.4564,19.3925,19.4473,115768.0
2015-12-24 10:30:00,21.31,21.31,21.25,21.26,57916.0,19.4473,19.4473,19.3925,19.4016,57916.0
2015-12-24 10:40:00,21.25,21.3,21.24,21.3,32388.0,19.3925,19.4381,19.3834,19.4381,32388.0
2015-12-24 10:50:00,21.3,21.31,21.27,21.31,47400.0,19.4381,19.4473,19.4108,19.4473,47400.0
2015-12-24 11:00:00,21.31,21.33,21.29,21.33,36348.0,19.4473,19.4655,19.429,19.4655,36348.0
2015-12-24 11:10:00,21.33,21.33,21.28,21.29,17000.0,19.4655,19.4655,19.4199,19.429,17000.0
2015-12-24 11:20:00,21.3,21.32,21.29,21.32,101280.0,19.4381,19.4564,19.429,19.4564,101280.0
2015-12-24 11:30:00,21.3,21.31,21.28,21.29,33608.0,19.4381,19.4473,19.4199,19.429,33608.0
2015-12-24 11:40:00,21.3,21.38,21.3,21.37,98492.0,19.4381,19.5111,19.4381,19.502,98492.0
2015-12-24 11:50:00,21.38,21.4,21.35,21.4,52236.0,19.5111,19.5294,19.4838,19.5294,52236.0
2015-12-24 12:00:00,21.39,21.4,21.37,21.39,33716.0,19.5203,19.5294,19.502,19.5203,33716.0
2015-12-24 12:10:00,21.39,21.42,21.36,21.41,104124.0,19.5203,19.5476,19.4929,19.5385,104124.0
2015-12-24 12:20:00,21.42,21.45,21.42,21.45,63752.0,19.5476,19.575,19.5476,19.575,63752.0
2015-12-24 12:30:00,21.45,21.48,21.45,21.45,107764.0,19.575,19.6024,19.575,19.575,107764.0
2015-12-24 12:40:00,21.45,21.46,21.4,21.4,135344.0,19.575,19.5842,19.5294,19.5294,135344.0
2015-12-24 12:50:00,21.41,21.41,21.24,21.24,496004.0,19.5385,19.5385,19.3834,19.3834,496004.0
2015-12-28 09:30:00,21.03,21.06,20.92,20.96,353656.0,19.1917,19.2191,19.0914,19.1279,353656.0
2015-12-28 09:40:00,20.95,21.09,20.95,21.05,106712.0,19.1187,19.2465,19.1187,19.21,106712.0
2015-12-28 09:50:00,21.03,21.03,20.98,20.99,51008.0,19.1917,19.1917,19.1461,19.1552,51008.0
2015-12-28 10:00:00,20.98,20.98,20.82,20.86,339728.0,19.1461,19.1461,19.0001,19.0366,339728.0
2015-12-28 10:10:00,20.88,20.88,20.81,20.86,182384.0,19.0549,19.0549,18.991,19.0366,182384.0
2015-12-28 10:20:00,20.84,20.91,20.82,20.89,113200.0,19.0183,19.0822,19.0001,19.064,113200.0
2015-12-28 10:30:00,20.88,20.9,20.85,20.86,85520.0,19.0549,19.0731,19.0275,19.0366,85520.0
2015-12-28 10:40:00,20.87,20.88,20.77,20.77,128468.0,19.0457,19.0549,18.9545,18.9545,128468.0
2015-12-28 10:50:00,20.77,20.8,20.74,20.78,93792.0,18.9545,18.9818,18.9271,18.9636,93792.0
2015-12-28 11:00:00,20.76,20.83,20.75,20.83,72640.0,18.9453,19.0092,18.9362,19.0092,72640.0
2015-12-28 11:10:00,20.82,20.86,20.82,20.86,77384.0,19.0001,19.0366,19.0001,19.0366,77384.0
2015-12-28 11:20:00,20.86,20.87,20.81,20.82,34760.0,19.0366,19.0457,18.991,19.0001,34760.0
2015-12-28 11:30:00,20.82,20.89,20.81,20.86,37208.0,19.0001,19.064,18.991,19.0366,37208.0
2015-12-28 11:40:00,20.86,20.91,20.85,20.9,45940.0,19.0366,19.0822,19.0275,19.0731,45940.0
2015-12-28 11:50:00,20.9,20.96,20.89,20.9,70836.0,19.0731,19.1279,19.064,19.0731,70836.0
2015-12-28 12:00:00,20.9,20.97,20.89,20.95,94104.0,19.0731,19.137,19.064,19.1187,94104.0
2015-12-28 12:10:00,20.95,20.95,20.9,20.93,52000.0,19.1187,19.1187,19.0731,19.1005,52000.0
2015-12-28 12:20:00,20.91,20.93,20.86,20.93,89296.0,19.0822,19.1005,19.0366,19.1005,89296.0
2015-12-28 12:30:00,20.94,20.94,20.9,20.93,44312.0,19.1096,19.1096,19.0731,19.1005,44312.0
2015-12-28 12:40:00,20.91,20.92,20.88,20.91,11800.0,19.0822,19.0914,19.0549,19.0822,11800.0
2015-12-28 12:50:00,20.92,20.95,20.88,20.89,47600.0,19.0914,19.1187,19.0549,19.064,47600.0
2015-12-28 13:00:00,20.9,20.94,20.9,20.93,34728.0,19.0731,19.1096,19.0731,19.1005,34728.0
2015-12-28 13:10:00,20.94,21.06,20.94,21.06,105948.0,19.1096,19.2191,19.1096,19.2191,105948.0
2015-12-28 13:20:00,21.06,21.08,21.02,21.04,115500.0,19.2191,19.2374,19.1826,19.2009,115500.0
2015-12-28 13:30:00,21.06,21.14,21.06,21.06,83720.0,19.2191,19.2921,19.2191,19.2191,83720.0
2015-12-28 13:40:00,21.07,21.08,21.02,21.03,65908.0,19.2282,19.2374,19.1826,19.1917,65908.0
2015-12-28 13:50:00,21.03,21.03,20.97,20.98,54980.0,19.1917,19.1917,19.137,19.1461,54980.0
2015-12-28 14:00:00,20.98,21.03,20.98,21.02,120664.0,19.1461,19.1917,19.1461,19.1826,120664.0
2015-12-28 14:10:00,21.0,21.01,20.97,21.0,11800.0,19.1644,19.1735,19.137,19.1644,11800.0
2015-12-28 14:20:00,21.02,21.05,21.01,21.04,43520.0,19.1826,19.21,19.1735,19.2009,43520.0
2015-12-28 14:30:00,21.05,21.05,21.01,21.04,57800.0,19.21,19.21,19.1735,19.2009,57800.0
2015-12-28 14:40:00,21.04,21.07,21.01,21.05,40112.0,19.2009,19.2282,19.1735,19.21,40112.0
2015-12-28 14:50:00,21.06,21.08,21.05,21.06,38320.0,19.2191,19.2374,19.21,19.2191,38320.0
2015-12-28 15:00:00,21.07,21.07,21.04,21.07,25592.0,19.2282,19.2282,19.2009,19.2282,25592.0
2015-12-28 15:10:00,21.07,21.07,21.0,21.02,62760.0,19.2282,19.2282,19.1644,19.1826,62760.0
2015-12-28 15:20:00,21.03,21.11,21.03,21.09,103552.0,19.1917,19.2647,19.1917,19.2465,103552.0
2015-12-28 15:30:00,21.07,21.12,21.07,21.1,113612.0,19.2282,19.2739,19.2282,19.2556,113612.0
2015-12-28 15:40:00,21.09,21.13,21.06,21.08,130532.0,19.2465,19.283,19.2191,19.2374,130532.0
2015-12-28 15:50:00,21.08,21.13,21.08,21.13,302008.0,19.2374,19.283,19.2374,19.283,302008.0
2015-12-29 09:30:00,21.53,21.68,21.52,21.68,495844.0,19.648,19.7849,19.6389,19.7849,495844.0
2015-12-29 09:40:00,21.68,21.7,21.62,21.67,215928.0,19.7849,19.8032,19.7302,19.7758,215928.0
2015-12-29 09:50:00,21.68,21.69,21.65,21.69,144016.0,19.7849,19.794,19.7575,19.794,144016.0
2015-12-29 10:00:00,21.69,21.75,21.69,21.71,169572.0,19.794,19.8488,19.794,19.8123,169572.0
2015-12-29 10:10:00,21.72,21.74,21.68,21.71,148720.0,19.8214,19.8397,19.7849,19.8123,148720.0
2015-12-29 10:20:00,21.72,21.74,21.7,21.73,58948.0,19.8214,19.8397,19.8032,19.8306,58948.0
2015-12-29 10:30:00,21.74,21.75,21.68,21.68,201848.0,19.8397,19.8488,19.7849,19.7849,201848.0
2015-12-29 10:40:00,21.68,21.71,21.68,21.71,54392.0,19.7849,19.8123,19.7849,19.8123,54392.0
2015-12-29 10:50:00,21.67,21.71,21.66,21.67,80440.0,19.7758,19.8123,19.7667,19.7758,80440.0
2015-12-29 11:00:00,21.68,21.73,21.68,21.72,73928.0,19.7849,19.8306,19.7849,19.8214,73928.0
2015-12-29 11:10:00,21.73,21.74,21.69,21.74,25100.0,19.8306,19.8397,19.794,19.8397,25100.0
2015-12-29 11:20:00,21.74,21.74,21.72,21.73,24620.0,19.8397,19.8397,19.8214,19.8306,24620.0
2015-12-29 11:30:00,21.73,21.77,21.71,21.72,180692.0,19.8306,19.8671,19.8123,19.8214,180692.0
2015-12-29 11:40:00,21.72,21.72,21.61,21.61,72476.0,19.8214,19.8214,19.721,19.721,72476.0
2015-12-29 11:50:00,21.61,21.66,21.61,21.66,82088.0,19.721,19.7667,19.721,19.7667,82088.0
2015-12-29 12:00:00,21.66,21.68,21.65,21.65,38372.0,19.7667,19.7849,19.7575,19.7575,38372.0
2015-12-29 12:10:00,21.66,21.7,21.65,21.69,83884.0,19.7667,19.8032,19.7575,19.794,83884.0
2015-12-29 12:20:00,21.71,21.74,21.71,21.71,54800.0,19.8123,19.8397,19.8123,19.8123,54800.0
2015-12-29 12:30:00,21.7,21.72,21.68,21.72,40180.0,19.8032,19.8214,19.7849,19.8214,40180.0
2015-12-29 12:40:00,21.72,21.73,21.69,21.69,39244.0,19.8214,19.8306,19.794,19.794,39244.0
2015-12-29 12:50:00,21.69,21.71,21.68,21.71,33840.0,19.794,19.8123,19.7849,19.8123,33840.0
2015-12-29 13:00:00,21.71,21.74,21.71,21.73,27732.0,19.8123,19.8397,19.8123,19.8306,27732.0
2015-12-29 13:10:00,21.73,21.78,21.72,21.78,84740.0,19.8306,19.8762,19.8214,19.8762,84740.0
2015-12-29 13:20:00,21.79,21.79,21.75,21.77,41660.0,19.8853,19.8853,19.8488,19.8671,41660.0
2015-12-29 13:30:00,21.76,21.77,21.74,21.74,12968.0,19.8579,19.8671,19.8397,19.8397,12968.0
2015-12-29 13:40:00,21.76,21.8,21.76,21.79,62344.0,19.8579,19.8944,19.8579,19.8853,62344.0
2015-12-29 13:50:00,21.81,21.85,21.8,21.84,77676.0,19.9036,19.9401,19.8944,19.9309,77676.0
2015-12-29 14:00:00,21.83,21.86,21.82,21.86,94812.0,19.9218,19.9492,19.9127,19.9492,94812.0
2015-12-29 14:10:00,21.84,21.84,21.81,21.83,62540.0,19.9309,19.9309,19.9036,19.9218,62540.0
2015-12-29 14:20:00,21.82,21.86,21.81,21.86,63312.0,19.9127,19.9492,19.9036,19.9492,63312.0
2015-12-29 14:30:00,21.85,21.85,21.79,21.81,141380.0,19.9401,19.9401,19.8853,19.9036,141380.0
2015-12-29 14:40:00,21.8,21.84,21.8,21.83,124392.0,19.8944,19.9309,19.8944,19.9218,124392.0
2015-12-29 14:50:00,21.83,21.88,21.83,21.87,89556.0,19.9218,19.9674,19.9218,19.9583,89556.0
2015-12-29 15:00:00,21.86,21.91,21.86,21.9,60060.0,19.9492,19.9948,19.9492,19.9857,60060.0
2015-12-29 15:10:00,21.91,21.92,21.87,21.89,94308.0,19.9948,20.0039,19.9583,19.9766,94308.0
2015-12-29 15:20:00,21.9,21.9,21.86,21.88,63696.0,19.9857,19.9857,19.9492,19.9674,63696.0
2015-12-29 15:30:00,21.87,21.89,21.79,21.8,187856.0,19.9583,19.9766,19.8853,19.8944,187856.0
2015-12-29 15:40:00,21.8,21.83,21.75,21.81,257672.0,19.8944,19.9218,19.8488,19.9036,257672.0
2015-12-29 15:50:00,21.82,21.86,21.79,21.81,353160.0,19.9127,19.9492,19.8853,19.9036,353160.0
2015-12-30 09:30:00,21.71,21.74,21.61,21.63,244840.0,19.8123,19.8397,19.721,19.7393,244840.0
2015-12-30 09:40:00,21.63,21.66,21.6,21.62,78652.0,19.7393,19.7667,19.7119,19.7302,78652.0
2015-12-30 09:50:00,21.61,21.66,21.59,21.65,133644.0,19.721,19.7667,19.7028,19.7575,133644.0
2015-12-30 10:00:00,21.65,21.71,21.64,21.65,100188.0,19.7575,19.8123,19.7484,19.7575,100188.0
2015-12-30 10:10:00,21.66,21.69,21.63,21.63,44040.0,19.7667,19.794,19.7393,19.7393,44040.0
2015-12-30 10:20:00,21.61,21.61,21.54,21.55,143040.0,19.721,19.721,19.6572,19.6663,143040.0
2015-12-30 10:30:00,21.54,21.59,21.53,21.55,120916.0,19.6572,19.7028,19.648,19.6663,120916.0
2015-12-30 10:40:00,21.56,21.63,21.54,21.6,90060.0,19.6754,19.7393,19.6572,19.7119,90060.0
2015-12-30 10:50:00,21.61,21.64,21.6,21.62,195420.0,19.721,19.7484,19.7119,19.7302,195420.0
2015-12-30 11:00:00,21.61,21.68,21.61,21.67,176608.0,19.721,19.7849,19.721,19.7758,176608.0
2015-12-30 11:10:00,21.66,21.67,21.61,21.62,52672.0,19.7667,19.7758,19.721,19.7302,52672.0
2015-12-30 11:20:00,21.62,21.64,21.59,21.62,51412.0,19.7302,19.7484,19.7028,19.7302,51412.0
2015-12-30 11:30:00,21.65,21.65,21.59,21.6,67572.0,19.7575,19.7575,19.7028,19.7119,67572.0
2015-12-30 11:40:00,21.6,21.62,21.58,21.59,46156.0,19.7119,19.7302,19.6937,19.7028,46156.0
2015-12-30 11:50:00,21.58,21.63,21.58,21.61,24200.0,19.6937,19.7393,19.6937,19.721,24200.0
2015-12-30 12:00:00,21.6,21.64,21.6,21.64,22360.0,19.7119,19.7484,19.7119,19.7484,22360.0
2015-12-30 12:10:00,21.61,21.62,21.6,21.62,29820.0,19.721,19.7302,19.7119,19.7302,29820.0
2015-12-30 12:20:00,21.63,21.63,21.59,21.61,56800.0,19.7393,19.7393,19.7028,19.721,56800.0
2015-12-30 12:30:00,21.6,21.61,21.58,21.58,72120.0,19.7119,19.721,19.6937,19.6937,72120.0
2015-12-30 12:40:00,21.58,21.59,21.55,21.58,109860.0,19.6937,19.7028,19.6663,19.6937,109860.0
2015-12-30 12:50:00,21.57,21.58,21.55,21.58,31200.0,19.6845,19.6937,19.6663,19.6937,31200.0
2015-12-30 13:00:00,21.58,21.61,21.57,21.58,40400.0,19.6937,19.721,19.6845,19.6937,40400.0
2015-12-30 13:10:00,21.57,21.58,21.55,21.57,38756.0,19.6845,19.6937,19.6663,19.6845,38756.0
2015-12-30 13:20:00,21.55,21.57,21.53,21.57,62292.0,19.6663,19.6845,19.648,19.6845,62292.0
2015-12-30 13:30:00,21.57,21.6,21.57,21.58,35600.0,19.6845,19.7119,19.6845,19.6937,35600.0
2015-12-30 13:40:00,21.58,21.64,21.58,21.63,46000.0,19.6937,19.7484,19.6937,19.7393,46000.0
2015-12-30 13:50:00,21.63,21.63,21.61,21.61,20320.0,19.7393,19.7393,19.721,19.721,20320.0
2015-12-30 14:00:00,21.61,21.63,21.6,21.61,36756.0,19.721,19.7393,19.7119,19.721,36756.0
2015-12-30 14:10:00,21.59,21.64,21.59,21.63,29756.0,19.7028,19.7484,19.7028,19.7393,29756.0
2015-12-30 14:20:00,21.64,21.64,21.59,21.6,48200.0,19.7484,19.7484,19.7028,19.7119,48200.0
2015-12-30 14:30:00,21.6,21.6,21.58,21.59,29900.0,19.7119,19.7119,19.6937,19.7028,29900.0
2015-12-30 14:40:00,21.59,21.59,21.57,21.59,34400.0,19.7028,19.7028,19.6845,19.7028,34400.0
2015-12-30 14:50:00,21.59,21.59,21.55,21.56,76696.0,19.7028,19.7028,19.6663,19.6754,76696.0
2015-12-30 15:00:00,21.56,21.58,21.54,21.57,74932.0,19.6754,19.6937,19.6572,19.6845,74932.0
2015-12-30 15:10:00,21.56,21.6,21.54,21.59,107980.0,19.6754,19.7119,19.6572,19.7028,107980.0
2015-12-30 15:20:00,21.59,21.6,21.55,21.55,52072.0,19.7028,19.7119,19.6663,19.6663,52072.0
2015-12-30 15:30:00,21.54,21.54,21.29,21.42,510192.0,19.6572,19.6572,19.429,19.5476,510192.0
2015-12-30 15:40:00,21.4,21.47,21.36,21.45,196184.0,19.5294,19.5933,19.4929,19.575,196184.0
2015-12-30 15:50:00,21.45,21.45,21.34,21.34,229048.0,19.575,19.575,19.4746,19.4746,229048.0
2015-12-31 09:30:00,21.08,21.1,20.97,21.04,340216.0,19.2374,19.2556,19.137,19.2009,340216.0
2015-12-31 09:40:00,21.04,21.08,20.95,21.0,322116.0,19.2009,19.2374,19.1187,19.1644,322116.0
2015-12-31 09:50:00,20.99,21.03,20.93,21.03,103388.0,19.1552,19.1917,19.1005,19.1917,103388.0
2015-12-31 10:00:00,21.01,21.04,20.96,20.98,155948.0,19.1735,19.2009,19.1279,19.1461,155948.0
2015-12-31 10:10:00,21.0,21.04,20.97,20.98,69096.0,19.1644,19.2009,19.137,19.1461,69096.0
2015-12-31 10:20:00,20.98,20.99,20.89,20.91,132964.0,19.1461,19.1552,19.064,19.0822,132964.0
2015-12-31 10:30:00,20.9,20.91,20.79,20.86,147372.0,19.0731,19.0822,18.9727,19.0366,147372.0
2015-12-31 10:40:00,20.84,20.89,20.82,20.89,84632.0,19.0183,19.064,19.0001,19.064,84632.0
2015-12-31 10:50:00,20.89,20.92,20.87,20.89,49920.0,19.064,19.0914,19.0457,19.064,49920.0
2015-12-31 11:00:00,20.9,20.99,20.89,20.97,186924.0,19.0731,19.1552,19.064,19.137,186924.0
2015-12-31 11:10:00,20.96,20.99,20.94,20.97,60656.0,19.1279,19.1552,19.1096,19.137,60656.0
2015-12-31 11:20:00,20.95,20.99,20.93,20.95,202436.0,19.1187,19.1552,19.1005,19.1187,202436.0
2015-12-31 11:30:00,20.95,21.0,20.92,21.0,51400.0,19.1187,19.1644,19.0914,19.1644,51400.0
2015-12-31 11:40:00,21.01,21.14,21.0,21.13,352412.0,19.1735,19.2921,19.1644,19.283,352412.0
2015-12-31 11:50:00,21.12,21.16,21.08,21.16,105044.0,19.2739,19.3104,19.2374,19.3104,105044.0
2015-12-31 12:00:00,21.16,21.22,21.13,21.22,193572.0,19.3104,19.3651,19.283,19.3651,193572.0
2015-12-31 12:10:00,21.22,21.23,21.18,21.22,137764.0,19.3651,19.3743,19.3286,19.3651,137764.0
2015-12-31 12:20:00,21.21,21.28,21.2,21.27,126700.0,19.356,19.4199,19.3469,19.4108,126700.0
2015-12-31 12:30:00,21.26,21.27,21.22,21.25,40620.0,19.4016,19.4108,19.3651,19.3925,40620.0
2015-12-31 12:40:00,21.26,21.32,21.25,21.27,77516.0,19.4016,19.4564,19.3925,19.4108,77516.0
2015-12-31 12:50:00,21.27,21.28,21.2,21.2,75080.0,19.4108,19.4199,19.3469,19.3469,75080.0
2015-12-31 13:00:00,21.2,21.22,21.06,21.07,194172.0,19.3469,19.3651,19.2191,19.2282,194172.0
2015-12-31 13:10:00,21.06,21.14,21.06,21.09,62600.0,19.2191,19.2921,19.2191,19.2465,62600.0
2015-12-31 13:20:00,21.09,21.13,21.09,21.11,9600.0,19.2465,19.283,19.2465,19.2647,9600.0
2015-12-31 13:30:00,21.11,21.13,21.09,21.12,126900.0,19.2647,19.283,19.2465,19.2739,126900.0
2015-12-31 13:40:00,21.11,21.21,21.11,21.18,70696.0,19.2647,19.356,19.2647,19.3286,70696.0
2015-12-31 13:50:00,21.18,21.21,21.17,21.18,30704.0,19.3286,19.356,19.3195,19.3286,30704.0
2015-12-31 14:00:00,21.19,21.21,21.1,21.11,102292.0,19.3378,19.356,19.2556,19.2647,102292.0
2015-12-31 14:10:00,21.11,21.13,21.09,21.1,46908.0,19.2647,19.283,19.2465,19.2556,46908.0
2015-12-31 14:20:00,21.1,21.1,20.96,20.99,98400.0,19.2556,19.2556,19.1279,19.1552,98400.0
2015-12-31 14:30:00,20.98,20.98,20.89,20.92,83200.0,19.1461,19.1461,19.064,19.0914,83200.0
2015-12-31 14:40:00,20.92,20.99,20.92,20.98,64076.0,19.0914,19.1552,19.0914,19.1461,64076.0
2015-12-31 14:50:00,20.99,21.01,20.96,20.96,30940.0,19.1552,19.1735,19.1279,19.1279,30940.0
2015-12-31 15:00:00,20.94,20.95,20.9,20.91,113392.0,19.1096,19.1187,19.0731,19.0822,113392.0
2015-12-31 15:10:00,20.89,20.97,20.85,20.96,264364.0,19.064,19.137,19.0275,19.1279,264364.0
2015-12-31 15:20:00,20.96,20.96,20.89,20.89,276360.0,19.1279,19.1279,19.064,19.064,276360.0
2015-12-31 15:30:00,20.91,21.01,20.91,20.99,105720.0,19.0822,19.1735,19.0822,19.1552,105720.0
2015-12-31 15:40:00,20.98,20.99,20.9,20.93,138116.0,19.1461,19.1552,19.0731,19.1005,138116.0
2015-12-31 15:50:00,20.92,20.93,20.7,20.71,552852.0,19.0914,19.1005,18.8906,18.8997,552852.0
2016-01-04 09:30:00,19.66,19.67,19.53,19.59,987372.0,17.9415,17.9506,17.8229,17.8776,987372.0
2016-01-04 09:40:00,19.58,19.58,19.4,19.54,1066756.0,17.8685,17.8685,17.7042,17.832,1066756.0
2016-01-04 09:50:00,19.54,19.67,19.54,19.6,821152.0,17.832,17.9506,17.832,17.8867,821152.0
2016-01-04 10:00:00,19.58,19.58,19.34,19.46,718920.0,17.8685,17.8685,17.6495,17.759,718920.0
2016-01-04 10:10:00,19.46,19.56,19.41,19.55,237864.0,17.759,17.8502,17.7133,17.8411,237864.0
2016-01-04 10:20:00,19.57,19.61,19.47,19.48,325216.0,17.8594,17.8959,17.7681,17.7772,325216.0
2016-01-04 10:30:00,19.47,19.47,19.36,19.42,221188.0,17.7681,17.7681,17.6677,17.7225,221188.0
2016-01-04 10:40:00,19.41,19.47,19.29,19.47,224436.0,17.7133,17.7681,17.6038,17.7681,224436.0
2016-01-04 10:50:00,19.47,19.47,19.25,19.26,351872.0,17.7681,17.7681,17.5673,17.5765,351872.0
2016-01-04 11:00:00,19.25,19.25,19.11,19.14,592416.0,17.5673,17.5673,17.4396,17.4669,592416.0
2016-01-04 11:10:00,19.14,19.22,19.1,19.18,262512.0,17.4669,17.54,17.4304,17.5034,262512.0
2016-01-04 11:20:00,19.18,19.27,19.14,19.26,299532.0,17.5034,17.5856,17.4669,17.5765,299532.0
2016-01-04 11:30:00,19.26,19.33,19.23,19.32,349568.0,17.5765,17.6403,17.5491,17.6312,349568.0
2016-01-04 11:40:00,19.32,19.39,19.3,19.34,213368.0,17.6312,17.6951,17.613,17.6495,213368.0
2016-01-04 11:50:00,19.38,19.38,19.28,19.33,181496.0,17.686,17.686,17.5947,17.6403,181496.0
2016-01-04 12:00:00,19.32,19.36,19.26,19.31,135248.0,17.6312,17.6677,17.5765,17.6221,135248.0
2016-01-04 12:10:00,19.31,19.34,19.26,19.31,115060.0,17.6221,17.6495,17.5765,17.6221,115060.0
2016-01-04 12:20:00,19.3,19.37,19.28,19.34,44596.0,17.613,17.6768,17.5947,17.6495,44596.0
2016-01-04 12:30:00,19.31,19.37,19.27,19.35,77144.0,17.6221,17.6768,17.5856,17.6586,77144.0
2016-01-04 12:40:00,19.35,19.47,19.32,19.42,225840.0,17.6586,17.7681,17.6312,17.7225,225840.0
2016-01-04 12:50:00,19.44,19.51,19.42,19.46,211192.0,17.7407,17.8046,17.7225,17.759,211192.0
2016-01-04 13:00:00,19.46,19.55,19.43,19.55,169960.0,17.759,17.8411,17.7316,17.8411,169960.0
2016-01-04 13:10:00,19.53,19.6,19.52,19.53,211768.0,17.8229,17.8867,17.8137,17.8229,211768.0
2016-01-04 13:20:00,19.53,19.54,19.45,19.5,137692.0,17.8229,17.832,17.7498,17.7955,137692.0
2016-01-04 13:30:00,19.49,19.55,19.47,19.54,66428.0,17.7864,17.8411,17.7681,17.832,66428.0
2016-01-04 13:40:00,19.55,19.55,19.47,19.5,59756.0,17.8411,17.8411,17.7681,17.7955,59756.0
2016-01-04 13:50:00,19.5,19.57,19.47,19.48,99452.0,17.7955,17.8594,17.7681,17.7772,99452.0
2016-01-04 14:00:00,19.48,19.48,19.38,19.45,114164.0,17.7772,17.7772,17.686,17.7498,114164.0
2016-01-04 14:10:00,19.45,19.49,19.39,19.49,92248.0,17.7498,17.7864,17.6951,17.7864,92248.0
2016-01-04 14:20:00,19.5,19.57,19.49,19.5,127740.0,17.7955,17.8594,17.7864,17.7955,127740.0
2016-01-04 14:30:00,19.5,19.51,19.34,19.4,132480.0,17.7955,17.8046,17.6495,17.7042,132480.0
2016-01-04 14:40:00,19.39,19.43,19.35,19.39,95028.0,17.6951,17.7316,17.6586,17.6951,95028.0
2016-01-04 14:50:00,19.42,19.42,19.31,19.4,105124.0,17.7225,17.7225,17.6221,17.7042,105124.0
2016-01-04 15:00:00,19.4,19.4,19.25,19.3,107464.0,17.7042,17.7042,17.5673,17.613,107464.0
2016-01-04 15:10:00,19.29,19.33,19.23,19.3,142732.0,17.6038,17.6403,17.5491,17.613,142732.0
2016-01-04 15:20:00,19.29,19.3,19.22,19.27,248936.0,17.6038,17.613,17.54,17.5856,248936.0
2016-01-04 15:30:00,19.28,19.42,19.28,19.42,191900.0,17.5947,17.7225,17.5947,17.7225,191900.0
2016-01-04 15:40:00,19.43,19.72,19.42,19.71,943332.0,17.7316,17.9962,17.7225,17.9871,943332.0
2016-01-04 15:50:00,19.71,19.83,19.63,19.83,773340.0,17.9871,18.0966,17.9141,18.0966,773340.0
2016-01-05 09:30:00,19.96,20.06,19.89,19.93,622120.0,18.2153,18.3065,18.1514,18.1879,622120.0
2016-01-05 09:40:00,19.92,20.04,19.89,19.93,346156.0,18.1788,18.2883,18.1514,18.1879,346156.0
2016-01-05 09:50:00,19.94,19.95,19.79,19.79,270352.0,18.197,18.2061,18.0601,18.0601,270352.0
2016-01-05 10:00:00,19.8,19.83,19.71,19.71,275768.0,18.0693,18.0966,17.9871,17.9871,275768.0
2016-01-05 10:10:00,19.73,19.82,19.73,19.82,249316.0,18.0054,18.0875,18.0054,18.0875,249316.0
2016-01-05 10:20:00,19.77,19.78,19.66,19.66,248348.0,18.0419,18.051,17.9415,17.9415,248348.0
2016-01-05 10:30:00,19.65,19.81,19.64,19.81,119936.0,17.9324,18.0784,17.9232,18.0784,119936.0
2016-01-05 10:40:00,19.81,19.91,19.8,19.91,382876.0,18.0784,18.1696,18.0693,18.1696,382876.0
2016-01-05 10:50:00,19.9,19.96,19.89,19.92,95536.0,18.1605,18.2153,18.1514,18.1788,95536.0
2016-01-05 11:00:00,19.91,19.95,19.84,19.84,199556.0,18.1696,18.2061,18.1058,18.1058,199556.0
2016-01-05 11:10:00,19.84,19.84,19.71,19.71,107588.0,18.1058,18.1058,17.9871,17.9871,107588.0
2016-01-05 11:20:00,19.72,19.8,19.71,19.78,146368.0,17.9962,18.0693,17.9871,18.051,146368.0
2016-01-05 11:30:00,19.75,19.86,19.74,19.81,135848.0,18.0236,18.124,18.0145,18.0784,135848.0
2016-01-05 11:40:00,19.84,19.84,19.74,19.82,98404.0,18.1058,18.1058,18.0145,18.0875,98404.0
2016-01-05 11:50:00,19.83,19.84,19.75,19.78,84024.0,18.0966,18.1058,18.0236,18.051,84024.0
2016-01-05 12:00:00,19.77,19.77,19.61,19.63,166808.0,18.0419,18.0419,17.8959,17.9141,166808.0
2016-01-05 12:10:00,19.64,19.66,19.54,19.61,394672.0,17.9232,17.9415,17.832,17.8959,394672.0
2016-01-05 12:20:00,19.59,19.66,19.58,19.66,130408.0,17.8776,17.9415,17.8685,17.9415,130408.0
2016-01-05 12:30:00,19.64,19.69,19.63,19.68,76360.0,17.9232,17.9689,17.9141,17.9597,76360.0
2016-01-05 12:40:00,19.65,19.65,19.58,19.62,32908.0,17.9324,17.9324,17.8685,17.905,32908.0
2016-01-05 12:50:00,19.61,19.7,19.59,19.7,85044.0,17.8959,17.978,17.8776,17.978,85044.0
2016-01-05 13:00:00,19.7,19.78,19.68,19.71,235516.0,17.978,18.051,17.9597,17.9871,235516.0
2016-01-05 13:10:00,19.71,19.76,19.67,19.67,134156.0,17.9871,18.0328,17.9506,17.9506,134156.0
2016-01-05 13:20:00,19.66,19.7,19.63,19.7,83172.0,17.9415,17.978,17.9141,17.978,83172.0
2016-01-05 13:30:00,19.7,19.74,19.69,19.74,98276.0,17.978,18.0145,17.9689,18.0145,98276.0
2016-01-05 13:40:00,19.75,19.9,19.74,19.9,233496.0,18.0236,18.1605,18.0145,18.1605,233496.0
2016-01-05 13:50:00,19.9,19.97,19.9,19.9,199400.0,18.1605,18.2244,18.1605,18.1605,199400.0
2016-01-05 14:00:00,19.91,19.91,19.84,19.9,99252.0,18.1696,18.1696,18.1058,18.1605,99252.0
2016-01-05 14:10:00,19.89,19.98,19.89,19.97,75128.0,18.1514,18.2335,18.1514,18.2244,75128.0
2016-01-05 14:20:00,19.98,20.09,19.98,20.03,249604.0,18.2335,18.3339,18.2335,18.2791,249604.0
2016-01-05 14:30:00,20.03,20.04,19.93,19.98,148696.0,18.2791,18.2883,18.1879,18.2335,148696.0
2016-01-05 14:40:00,19.98,19.98,19.91,19.95,71984.0,18.2335,18.2335,18.1696,18.2061,71984.0
2016-01-05 14:50:00,19.97,19.99,19.89,19.92,80328.0,18.2244,18.2426,18.1514,18.1788,80328.0
2016-01-05 15:00:00,19.91,19.92,19.81,19.83,107804.0,18.1696,18.1788,18.0784,18.0966,107804.0
2016-01-05 15:10:00,19.85,19.93,19.83,19.84,109824.0,18.1149,18.1879,18.0966,18.1058,109824.0
2016-01-05 15:20:00,19.82,19.91,19.75,19.9,147420.0,18.0875,18.1696,18.0236,18.1605,147420.0
2016-01-05 15:30:00,19.89,19.96,19.85,19.9,134356.0,18.1514,18.2153,18.1149,18.1605,134356.0
2016-01-05 15:40:00,19.91,20.02,19.87,19.95,260576.0,18.1696,18.27,18.1331,18.2061,260576.0
2016-01-05 15:50:00,19.96,19.98,19.89,19.95,375348.0,18.2153,18.2335,18.1514,18.2061,375348.0
2016-01-06 09:30:00,19.04,19.23,19.0,19.19,795056.0,17.3757,17.5491,17.3392,17.5126,795056.0
2016-01-06 09:40:00,19.19,19.25,19.11,19.25,531180.0,17.5126,17.5673,17.4396,17.5673,531180.0
2016-01-06 09:50:00,19.24,19.32,19.21,19.29,389060.0,17.5582,17.6312,17.5308,17.6038,389060.0
2016-01-06 10:00:00,19.28,19.3,19.15,19.25,486716.0,17.5947,17.613,17.4761,17.5673,486716.0
2016-01-06 10:10:00,19.25,19.27,19.18,19.27,192084.0,17.5673,17.5856,17.5034,17.5856,192084.0
2016-01-06 10:20:00,19.26,19.43,19.26,19.42,343580.0,17.5765,17.7316,17.5765,17.7225,343580.0
2016-01-06 10:30:00,19.41,19.41,19.23,19.25,253756.0,17.7133,17.7133,17.5491,17.5673,253756.0
2016-01-06 10:40:00,19.25,19.27,19.17,19.25,334748.0,17.5673,17.5856,17.4943,17.5673,334748.0
2016-01-06 10:50:00,19.24,19.32,19.21,19.29,180464.0,17.5582,17.6312,17.5308,17.6038,180464.0
2016-01-06 11:00:00,19.29,19.45,19.29,19.34,237516.0,17.6038,17.7498,17.6038,17.6495,237516.0
2016-01-06 11:10:00,19.35,19.41,19.29,19.4,203728.0,17.6586,17.7133,17.6038,17.7042,203728.0
2016-01-06 11:20:00,19.41,19.54,19.41,19.48,304100.0,17.7133,17.832,17.7133,17.7772,304100.0
2016-01-06 11:30:00,19.48,19.48,19.41,19.47,144124.0,17.7772,17.7772,17.7133,17.7681,144124.0
2016-01-06 11:40:00,19.47,19.52,19.39,19.41,213068.0,17.7681,17.8137,17.6951,17.7133,213068.0
2016-01-06 11:50:00,19.41,19.43,19.31,19.32,222052.0,17.7133,17.7316,17.6221,17.6312,222052.0
2016-01-06 12:00:00,19.32,19.32,19.27,19.3,145580.0,17.6312,17.6312,17.5856,17.613,145580.0
2016-01-06 12:10:00,19.3,19.33,19.28,19.29,118052.0,17.613,17.6403,17.5947,17.6038,118052.0
2016-01-06 12:20:00,19.29,19.31,19.25,19.28,98408.0,17.6038,17.6221,17.5673,17.5947,98408.0
2016-01-06 12:30:00,19.26,19.44,19.26,19.4,215436.0,17.5765,17.7407,17.5765,17.7042,215436.0
2016-01-06 12:40:00,19.39,19.4,19.33,19.34,133240.0,17.6951,17.7042,17.6403,17.6495,133240.0
2016-01-06 12:50:00,19.36,19.36,19.3,19.3,83920.0,17.6677,17.6677,17.613,17.613,83920.0
2016-01-06 13:00:00,19.29,19.32,19.25,19.25,115800.0,17.6038,17.6312,17.5673,17.5673,115800.0
2016-01-06 13:10:00,19.25,19.27,19.17,19.18,171696.0,17.5673,17.5856,17.4943,17.5034,171696.0
2016-01-06 13:20:00,19.18,19.23,19.17,19.21,119652.0,17.5034,17.5491,17.4943,17.5308,119652.0
2016-01-06 13:30:00,19.22,19.27,19.18,19.25,191980.0,17.54,17.5856,17.5034,17.5673,191980.0
2016-01-06 13:40:00,19.25,19.25,19.15,19.15,90584.0,17.5673,17.5673,17.4761,17.4761,90584.0
2016-01-06 13:50:00,19.15,19.21,19.13,19.15,184068.0,17.4761,17.5308,17.4578,17.4761,184068.0
2016-01-06 14:00:00,19.15,19.29,19.11,19.28,481224.0,17.4761,17.6038,17.4396,17.5947,481224.0
2016-01-06 14:10:00,19.28,19.32,19.21,19.3,409408.0,17.5947,17.6312,17.5308,17.613,409408.0
2016-01-06 14:20:00,19.31,19.32,19.2,19.21,271752.0,17.6221,17.6312,17.5217,17.5308,271752.0
2016-01-06 14:30:00,19.21,19.24,19.15,19.16,204692.0,17.5308,17.5582,17.4761,17.4852,204692.0
2016-01-06 14:40:00,19.18,19.18,18.89,18.91,930476.0,17.5034,17.5034,17.2388,17.2571,930476.0
2016-01-06 14:50:00,18.89,18.93,18.83,18.86,410580.0,17.2388,17.2753,17.184,17.2114,410580.0
2016-01-06 15:00:00,18.85,18.94,18.81,18.94,480356.0,17.2023,17.2844,17.1658,17.2844,480356.0
2016-01-06 15:10:00,18.93,19.02,18.9,19.02,529392.0,17.2753,17.3574,17.2479,17.3574,529392.0
2016-01-06 15:20:00,19.02,19.1,18.99,19.08,584680.0,17.3574,17.4304,17.3301,17.4122,584680.0
2016-01-06 15:30:00,19.08,19.2,19.08,19.18,572044.0,17.4122,17.5217,17.4122,17.5034,572044.0
2016-01-06 15:40:00,19.18,19.18,19.07,19.13,762376.0,17.5034,17.5034,17.4031,17.4578,762376.0
2016-01-06 15:50:00,19.13,19.18,19.0,19.16,1239280.0,17.4578,17.5034,17.3392,17.4852,1239280.0
2016-01-07 09:30:00,18.15,18.38,18.07,18.36,1716856.0,16.5635,16.7734,16.4905,16.7551,1716856.0
2016-01-07 09:40:00,18.35,18.47,18.3,18.47,601836.0,16.746,16.8555,16.7004,16.8555,601836.0
2016-01-07 09:50:00,18.45,18.53,18.36,18.4,468688.0,16.8373,16.9103,16.7551,16.7916,468688.0
2016-01-07 10:00:00,18.4,18.42,18.27,18.31,234600.0,16.7916,16.8099,16.673,16.7095,234600.0
2016-01-07 10:10:00,18.3,18.46,18.25,18.45,380752.0,16.7004,16.8464,16.6547,16.8373,380752.0
2016-01-07 10:20:00,18.46,18.47,18.33,18.42,212980.0,16.8464,16.8555,16.7277,16.8099,212980.0
2016-01-07 10:30:00,18.45,18.65,18.45,18.63,359244.0,16.8373,17.0198,16.8373,17.0015,359244.0
2016-01-07 10:40:00,18.63,18.64,18.53,18.61,315692.0,17.0015,17.0107,16.9103,16.9833,315692.0
2016-01-07 10:50:00,18.62,18.76,18.61,18.71,273312.0,16.9924,17.1202,16.9833,17.0745,273312.0
2016-01-07 11:00:00,18.69,18.75,18.61,18.62,223084.0,17.0563,17.111,16.9833,16.9924,223084.0
2016-01-07 11:10:00,18.61,18.65,18.54,18.56,187816.0,16.9833,17.0198,16.9194,16.9376,187816.0
2016-01-07 11:20:00,18.57,18.6,18.48,18.54,177168.0,16.9468,16.9741,16.8646,16.9194,177168.0
2016-01-07 11:30:00,18.53,18.58,18.5,18.57,205684.0,16.9103,16.9559,16.8829,16.9468,205684.0
2016-01-07 11:40:00,18.57,18.61,18.4,18.44,325520.0,16.9468,16.9833,16.7916,16.8281,325520.0
2016-01-07 11:50:00,18.45,18.48,18.41,18.42,135244.0,16.8373,16.8646,16.8008,16.8099,135244.0
2016-01-07 12:00:00,18.4,18.47,18.38,18.42,115604.0,16.7916,16.8555,16.7734,16.8099,115604.0
2016-01-07 12:10:00,18.41,18.49,18.38,18.45,75204.0,16.8008,16.8738,16.7734,16.8373,75204.0
2016-01-07 12:20:00,18.45,18.47,18.36,18.38,80468.0,16.8373,16.8555,16.7551,16.7734,80468.0
2016-01-07 12:30:00,18.38,18.43,18.28,18.29,154548.0,16.7734,16.819,16.6821,16.6912,154548.0
2016-01-07 12:40:00,18.3,18.39,18.3,18.36,139900.0,16.7004,16.7825,16.7004,16.7551,139900.0
2016-01-07 12:50:00,18.37,18.37,18.25,18.27,136168.0,16.7643,16.7643,16.6547,16.673,136168.0
2016-01-07 13:00:00,18.27,18.28,18.11,18.13,360236.0,16.673,16.6821,16.527,16.5452,360236.0
2016-01-07 13:10:00,18.13,18.13,18.0,18.01,438512.0,16.5452,16.5452,16.4266,16.4357,438512.0
2016-01-07 13:20:00,18.01,18.07,17.92,18.01,461368.0,16.4357,16.4905,16.3536,16.4357,461368.0
2016-01-07 13:30:00,18.0,18.0,17.76,17.83,502552.0,16.4266,16.4266,16.2076,16.2715,502552.0
2016-01-07 13:40:00,17.83,17.96,17.76,17.95,531300.0,16.2715,16.3901,16.2076,16.381,531300.0
2016-01-07 13:50:00,17.94,18.01,17.9,17.91,235792.0,16.3718,16.4357,16.3353,16.3445,235792.0
2016-01-07 14:00:00,17.91,17.95,17.81,17.85,362608.0,16.3445,16.381,16.2532,16.2897,362608.0
2016-01-07 14:10:00,17.84,17.96,17.81,17.94,272916.0,16.2806,16.3901,16.2532,16.3718,272916.0
2016-01-07 14:20:00,17.93,17.96,17.79,17.81,187336.0,16.3627,16.3901,16.235,16.2532,187336.0
2016-01-07 14:30:00,17.79,17.94,17.73,17.94,1477744.0,16.235,16.3718,16.1802,16.3718,1477744.0
2016-01-07 14:40:00,17.95,18.09,17.9,18.09,418556.0,16.381,16.5087,16.3353,16.5087,418556.0
2016-01-07 14:50:00,18.09,18.11,17.88,17.88,489696.0,16.5087,16.527,16.3171,16.3171,489696.0
2016-01-07 15:00:00,17.88,17.92,17.79,17.92,455040.0,16.3171,16.3536,16.235,16.3536,455040.0
2016-01-07 15:10:00,17.92,17.98,17.81,17.85,441500.0,16.3536,16.4083,16.2532,16.2897,441500.0
2016-01-07 15:20:00,17.85,17.85,17.67,17.67,577864.0,16.2897,16.2897,16.1254,16.1254,577864.0
2016-01-07 15:30:00,17.67,17.98,17.66,17.95,740936.0,16.1254,16.4083,16.1163,16.381,740936.0
2016-01-07 15:40:00,17.94,18.06,17.83,18.0,630112.0,16.3718,16.4814,16.2715,16.4266,630112.0
2016-01-07 15:50:00,17.99,18.02,17.79,17.79,1108576.0,16.4175,16.4448,16.235,16.235,1108576.0
2016-01-08 09:30:00,18.08,18.27,18.03,18.11,1502952.0,16.4996,16.673,16.454,16.527,1502952.0
2016-01-08 09:40:00,18.12,18.15,17.98,18.1,837188.0,16.5361,16.5635,16.4083,16.5179,837188.0
2016-01-08 09:50:00,18.1,18.18,18.04,18.17,425692.0,16.5179,16.5909,16.4631,16.5817,425692.0
2016-01-08 10:00:00,18.17,18.17,17.88,17.88,648004.0,16.5817,16.5817,16.3171,16.3171,648004.0
2016-01-08 10:10:00,17.88,17.94,17.81,17.88,485208.0,16.3171,16.3718,16.2532,16.3171,485208.0
2016-01-08 10:20:00,17.88,18.01,17.83,17.95,263808.0,16.3171,16.4357,16.2715,16.381,263808.0
2016-01-08 10:30:00,17.97,18.03,17.86,17.88,214528.0,16.3992,16.454,16.2988,16.3171,214528.0
2016-01-08 10:40:00,17.88,18.0,17.84,17.99,177380.0,16.3171,16.4266,16.2806,16.4175,177380.0
2016-01-08 10:50:00,17.97,17.97,17.81,17.85,184884.0,16.3992,16.3992,16.2532,16.2897,184884.0
2016-01-08 11:00:00,17.86,17.95,17.81,17.87,237956.0,16.2988,16.381,16.2532,16.308,237956.0
2016-01-08 11:10:00,17.86,17.86,17.74,17.75,340184.0,16.2988,16.2988,16.1893,16.1984,340184.0
2016-01-08 11:20:00,17.75,17.76,17.63,17.67,441160.0,16.1984,16.2076,16.0889,16.1254,441160.0
2016-01-08 11:30:00,17.67,17.68,17.5,17.59,531184.0,16.1254,16.1346,15.9703,16.0524,531184.0
2016-01-08 11:40:00,17.59,17.68,17.51,17.68,371940.0,16.0524,16.1346,15.9794,16.1346,371940.0
2016-01-08 11:50:00,17.68,17.82,17.65,17.8,397504.0,16.1346,16.2623,16.1072,16.2441,397504.0
2016-01-08 12:00:00,17.81,17.9,17.76,17.88,303960.0,16.2532,16.3353,16.2076,16.3171,303960.0
2016-01-08 12:10:00,17.88,17.95,17.84,17.94,503968.0,16.3171,16.381,16.2806,16.3718,503968.0
2016-01-08 12:20:00,17.93,18.0,17.91,17.99,248496.0,16.3627,16.4266,16.3445,16.4175,248496.0
2016-01-08 12:30:00,17.98,17.98,17.84,17.84,181020.0,16.4083,16.4083,16.2806,16.2806,181020.0
2016-01-08 12:40:00,17.85,17.93,17.83,17.9,154812.0,16.2897,16.3627,16.2715,16.3353,154812.0
2016-01-08 12:50:00,17.85,17.89,17.82,17.86,95980.0,16.2897,16.3262,16.2623,16.2988,95980.0
2016-01-08 13:00:00,17.86,17.92,17.74,17.78,172120.0,16.2988,16.3536,16.1893,16.2258,172120.0
2016-01-08 13:10:00,17.77,17.78,17.72,17.78,98112.0,16.2167,16.2258,16.1711,16.2258,98112.0
2016-01-08 13:20:00,17.79,17.8,17.66,17.72,95268.0,16.235,16.2441,16.1163,16.1711,95268.0
2016-01-08 13:30:00,17.7,17.88,17.7,17.86,152712.0,16.1528,16.3171,16.1528,16.2988,152712.0
2016-01-08 13:40:00,17.86,17.88,17.75,17.75,304192.0,16.2988,16.3171,16.1984,16.1984,304192.0
2016-01-08 13:50:00,17.75,17.79,17.71,17.73,80512.0,16.1984,16.235,16.1619,16.1802,80512.0
2016-01-08 14:00:00,17.74,17.84,17.74,17.81,79736.0,16.1893,16.2806,16.1893,16.2532,79736.0
2016-01-08 14:10:00,17.8,17.8,17.66,17.73,214580.0,16.2441,16.2441,16.1163,16.1802,214580.0
2016-01-08 14:20:00,17.73,17.73,17.59,17.59,241936.0,16.1802,16.1802,16.0524,16.0524,241936.0
2016-01-08 14:30:00,17.58,17.66,17.55,17.58,153056.0,16.0433,16.1163,16.0159,16.0433,153056.0
2016-01-08 14:40:00,17.56,17.75,17.54,17.71,175140.0,16.0251,16.1984,16.0068,16.1619,175140.0
2016-01-08 14:50:00,17.71,17.71,17.57,17.6,365604.0,16.1619,16.1619,16.0342,16.0616,365604.0
2016-01-08 15:00:00,17.59,17.67,17.57,17.62,148068.0,16.0524,16.1254,16.0342,16.0798,148068.0
2016-01-08 15:10:00,17.62,17.65,17.54,17.55,211612.0,16.0798,16.1072,16.0068,16.0159,211612.0
2016-01-08 15:20:00,17.54,17.59,17.46,17.49,300764.0,16.0068,16.0524,15.9338,15.9612,300764.0
2016-01-08 15:30:00,17.48,17.48,17.36,17.36,311424.0,15.952,15.952,15.8425,15.8425,311424.0
2016-01-08 15:40:00,17.36,17.4,17.22,17.23,844412.0,15.8425,15.879,15.7148,15.7239,844412.0
2016-01-08 15:50:00,17.23,17.29,17.11,17.19,994880.0,15.7239,15.7787,15.6144,15.6874,994880.0
2016-01-11 09:30:00,17.5,17.6,17.38,17.42,1310792.0,15.9703,16.0616,15.8608,15.8973,1310792.0
2016-01-11 09:40:00,17.42,17.44,17.29,17.29,564568.0,15.8973,15.9155,15.7787,15.7787,564568.0
2016-01-11 09:50:00,17.3,17.3,17.2,17.25,547372.0,15.7878,15.7878,15.6965,15.7422,547372.0
2016-01-11 10:00:00,17.24,17.34,17.21,17.28,363940.0,15.733,15.8243,15.7056,15.7695,363940.0
2016-01-11 10:10:00,17.3,17.37,17.16,17.21,316820.0,15.7878,15.8517,15.66,15.7056,316820.0
2016-01-11 10:20:00,17.22,17.32,17.22,17.3,219116.0,15.7148,15.806,15.7148,15.7878,219116.0
2016-01-11 10:30:00,17.31,17.45,17.31,17.36,360636.0,15.7969,15.9247,15.7969,15.8425,360636.0
2016-01-11 10:40:00,17.36,17.41,17.2,17.24,434348.0,15.8425,15.8882,15.6965,15.733,434348.0
2016-01-11 10:50:00,17.26,17.27,17.05,17.08,633272.0,15.7513,15.7604,15.5596,15.587,633272.0
2016-01-11 11:00:00,17.07,17.09,16.97,17.02,1100788.0,15.5779,15.5961,15.4866,15.5323,1100788.0
2016-01-11 11:10:00,17.02,17.18,17.01,17.13,516444.0,15.5323,15.6783,15.5231,15.6326,516444.0
2016-01-11 11:20:00,17.13,17.15,17.06,17.11,178868.0,15.6326,15.6509,15.5688,15.6144,178868.0
2016-01-11 11:30:00,17.09,17.18,17.0,17.14,207540.0,15.5961,15.6783,15.514,15.6418,207540.0
2016-01-11 11:40:00,17.15,17.27,17.14,17.24,427024.0,15.6509,15.7604,15.6418,15.733,427024.0
2016-01-11 11:50:00,17.23,17.32,17.21,17.25,238416.0,15.7239,15.806,15.7056,15.7422,238416.0
2016-01-11 12:00:00,17.25,17.26,17.19,17.2,181504.0,15.7422,15.7513,15.6874,15.6965,181504.0
2016-01-11 12:10:00,17.2,17.24,17.08,17.11,215828.0,15.6965,15.733,15.587,15.6144,215828.0
2016-01-11 12:20:00,17.12,17.12,16.99,17.02,314204.0,15.6235,15.6235,15.5049,15.5323,314204.0
2016-01-11 12:30:00,17.0,17.1,17.0,17.0,341228.0,15.514,15.6053,15.514,15.514,341228.0
2016-01-11 12:40:00,17.0,17.08,16.97,17.05,186048.0,15.514,15.587,15.4866,15.5596,186048.0
2016-01-11 12:50:00,17.06,17.07,16.97,17.04,154908.0,15.5688,15.5779,15.4866,15.5505,154908.0
2016-01-11 13:00:00,17.05,17.1,17.0,17.02,194768.0,15.5596,15.6053,15.514,15.5323,194768.0
2016-01-11 13:10:00,17.01,17.03,16.88,16.96,445864.0,15.5231,15.5414,15.4045,15.4775,445864.0
2016-01-11 13:20:00,16.95,16.95,16.82,16.84,327296.0,15.4684,15.4684,15.3497,15.368,327296.0
2016-01-11 13:30:00,16.84,16.9,16.76,16.81,305068.0,15.368,15.4227,15.295,15.3406,305068.0
2016-01-11 13:40:00,16.81,16.82,16.67,16.67,296856.0,15.3406,15.3497,15.2129,15.2129,296856.0
2016-01-11 13:50:00,16.67,16.76,16.63,16.72,491448.0,15.2129,15.295,15.1763,15.2585,491448.0
2016-01-11 14:00:00,16.73,16.87,16.68,16.86,381172.0,15.2676,15.3954,15.222,15.3862,381172.0
2016-01-11 14:10:00,16.87,17.0,16.85,16.95,558484.0,15.3954,15.514,15.3771,15.4684,558484.0
2016-01-11 14:20:00,16.97,17.06,16.89,17.02,435168.0,15.4866,15.5688,15.4136,15.5323,435168.0
2016-01-11 14:30:00,17.02,17.05,16.95,17.04,380828.0,15.5323,15.5596,15.4684,15.5505,380828.0
2016-01-11 14:40:00,17.04,17.09,17.0,17.0,308640.0,15.5505,15.5961,15.514,15.514,308640.0
2016-01-11 14:50:00,16.99,17.0,16.9,16.94,254400.0,15.5049,15.514,15.4227,15.4593,254400.0
2016-01-11 15:00:00,16.96,17.0,16.83,16.89,235000.0,15.4775,15.514,15.3589,15.4136,235000.0
2016-01-11 15:10:00,16.87,16.87,16.75,16.83,290484.0,15.3954,15.3954,15.2859,15.3589,290484.0
2016-01-11 15:20:00,16.81,17.21,16.81,17.18,515144.0,15.3406,15.7056,15.3406,15.6783,515144.0
2016-01-11 15:30:00,17.18,17.42,17.18,17.35,1021948.0,15.6783,15.8973,15.6783,15.8334,1021948.0
2016-01-11 15:40:00,17.35,17.43,17.25,17.27,678272.0,15.8334,15.9064,15.7422,15.7604,678272.0
2016-01-11 15:50:00,17.31,17.38,17.23,17.24,923932.0,15.7969,15.8608,15.7239,15.733,923932.0
2016-01-12 09:30:00,17.71,17.82,17.59,17.79,1130780.0,16.1619,16.2623,16.0524,16.235,1130780.0
2016-01-12 09:40:00,17.79,17.91,17.79,17.84,880232.0,16.235,16.3445,16.235,16.2806,880232.0
2016-01-12 09:50:00,17.85,17.88,17.73,17.75,387056.0,16.2897,16.3171,16.1802,16.1984,387056.0
2016-01-12 10:00:00,17.76,17.8,17.6,17.61,613084.0,16.2076,16.2441,16.0616,16.0707,613084.0
2016-01-12 10:10:00,17.63,17.7,17.53,17.61,485728.0,16.0889,16.1528,15.9977,16.0707,485728.0
2016-01-12 10:20:00,17.6,17.61,17.47,17.52,531892.0,16.0616,16.0707,15.9429,15.9886,531892.0
2016-01-12 10:30:00,17.5,17.67,17.5,17.56,462180.0,15.9703,16.1254,15.9703,16.0251,462180.0
2016-01-12 10:40:00,17.56,17.59,17.38,17.38,463688.0,16.0251,16.0524,15.8608,15.8608,463688.0
2016-01-12 10:50:00,17.4,17.52,17.38,17.5,380504.0,15.879,15.9886,15.8608,15.9703,380504.0
2016-01-12 11:00:00,17.5,17.54,17.43,17.47,234344.0,15.9703,16.0068,15.9064,15.9429,234344.0
2016-01-12 11:10:00,17.43,17.43,17.31,17.4,666548.0,15.9064,15.9064,15.7969,15.879,666548.0
2016-01-12 11:20:00,17.41,17.41,17.28,17.33,306928.0,15.8882,15.8882,15.7695,15.8152,306928.0
2016-01-12 11:30:00,17.32,17.32,17.16,17.19,313424.0,15.806,15.806,15.66,15.6874,313424.0
2016-01-12 11:40:00,17.19,17.36,17.18,17.36,683432.0,15.6874,15.8425,15.6783,15.8425,683432.0
2016-01-12 11:50:00,17.36,17.4,17.32,17.36,446380.0,15.8425,15.879,15.806,15.8425,446380.0
2016-01-12 12:00:00,17.35,17.49,17.34,17.43,436968.0,15.8334,15.9612,15.8243,15.9064,436968.0
2016-01-12 12:10:00,17.43,17.43,17.26,17.27,209580.0,15.9064,15.9064,15.7513,15.7604,209580.0
2016-01-12 12:20:00,17.28,17.32,17.22,17.27,165412.0,15.7695,15.806,15.7148,15.7604,165412.0
2016-01-12 12:30:00,17.25,17.3,17.12,17.17,256512.0,15.7422,15.7878,15.6235,15.6691,256512.0
2016-01-12 12:40:00,17.15,17.22,17.07,17.21,519360.0,15.6509,15.7148,15.5779,15.7056,519360.0
2016-01-12 12:50:00,17.2,17.24,17.14,17.15,243220.0,15.6965,15.733,15.6418,15.6509,243220.0
2016-01-12 13:00:00,17.16,17.29,17.16,17.22,194192.0,15.66,15.7787,15.66,15.7148,194192.0
2016-01-12 13:10:00,17.21,17.33,17.21,17.25,251940.0,15.7056,15.8152,15.7056,15.7422,251940.0
2016-01-12 13:20:00,17.25,17.25,17.14,17.16,138656.0,15.7422,15.7422,15.6418,15.66,138656.0
2016-01-12 13:30:00,17.15,17.25,17.11,17.21,206392.0,15.6509,15.7422,15.6144,15.7056,206392.0
2016-01-12 13:40:00,17.21,17.31,17.18,17.3,242640.0,15.7056,15.7969,15.6783,15.7878,242640.0
2016-01-12 13:50:00,17.31,17.35,17.18,17.18,199384.0,15.7969,15.8334,15.6783,15.6783,199384.0
2016-01-12 14:00:00,17.2,17.2,17.02,17.07,502244.0,15.6965,15.6965,15.5323,15.5779,502244.0
2016-01-12 14:10:00,17.06,17.14,17.0,17.04,270468.0,15.5688,15.6418,15.514,15.5505,270468.0
2016-01-12 14:20:00,17.02,17.22,16.99,17.18,284492.0,15.5323,15.7148,15.5049,15.6783,284492.0
2016-01-12 14:30:00,17.15,17.4,17.15,17.36,434256.0,15.6509,15.879,15.6509,15.8425,434256.0
2016-01-12 14:40:00,17.36,17.37,17.26,17.29,173708.0,15.8425,15.8517,15.7513,15.7787,173708.0
2016-01-12 14:50:00,17.28,17.47,17.27,17.45,280272.0,15.7695,15.9429,15.7604,15.9247,280272.0
2016-01-12 15:00:00,17.45,17.46,17.3,17.31,305708.0,15.9247,15.9338,15.7878,15.7969,305708.0
2016-01-12 15:10:00,17.33,17.52,17.31,17.52,265208.0,15.8152,15.9886,15.7969,15.9886,265208.0
2016-01-12 15:20:00,17.52,17.67,17.5,17.58,800744.0,15.9886,16.1254,15.9703,16.0433,800744.0
2016-01-12 15:30:00,17.58,17.67,17.52,17.57,334020.0,16.0433,16.1254,15.9886,16.0342,334020.0
2016-01-12 15:40:00,17.56,17.76,17.54,17.7,724464.0,16.0251,16.2076,16.0068,16.1528,724464.0
2016-01-12 15:50:00,17.7,17.73,17.63,17.65,674648.0,16.1528,16.1802,16.0889,16.1072,674648.0
2016-01-13 09:30:00,17.86,17.98,17.84,17.98,953960.0,16.2988,16.4083,16.2806,16.4083,953960.0
2016-01-13 09:40:00,17.98,18.0,17.8,17.85,556492.0,16.4083,16.4266,16.2441,16.2897,556492.0
2016-01-13 09:50:00,17.84,17.84,17.72,17.79,482716.0,16.2806,16.2806,16.1711,16.235,482716.0
2016-01-13 10:00:00,17.79,17.86,17.7,17.82,462492.0,16.235,16.2988,16.1528,16.2623,462492.0
2016-01-13 10:10:00,17.82,17.82,17.61,17.65,269524.0,16.2623,16.2623,16.0707,16.1072,269524.0
2016-01-13 10:20:00,17.64,17.72,17.64,17.7,162344.0,16.0981,16.1711,16.0981,16.1528,162344.0
2016-01-13 10:30:00,17.7,17.7,17.46,17.47,428124.0,16.1528,16.1528,15.9338,15.9429,428124.0
2016-01-13 10:40:00,17.47,17.6,17.45,17.59,295908.0,15.9429,16.0616,15.9247,16.0524,295908.0
2016-01-13 10:50:00,17.6,17.67,17.52,17.67,275744.0,16.0616,16.1254,15.9886,16.1254,275744.0
2016-01-13 11:00:00,17.66,17.66,17.46,17.48,157696.0,16.1163,16.1163,15.9338,15.952,157696.0
2016-01-13 11:10:00,17.48,17.71,17.48,17.7,231624.0,15.952,16.1619,15.952,16.1528,231624.0
2016-01-13 11:20:00,17.7,17.72,17.55,17.59,152868.0,16.1528,16.1711,16.0159,16.0524,152868.0
2016-01-13 11:30:00,17.58,17.67,17.54,17.57,246700.0,16.0433,16.1254,16.0068,16.0342,246700.0
2016-01-13 11:40:00,17.57,17.57,17.41,17.41,229168.0,16.0342,16.0342,15.8882,15.8882,229168.0
2016-01-13 11:50:00,17.41,17.47,17.31,17.35,289260.0,15.8882,15.9429,15.7969,15.8334,289260.0
2016-01-13 12:00:00,17.34,17.4,17.29,17.32,174396.0,15.8243,15.879,15.7787,15.806,174396.0
2016-01-13 12:10:00,17.33,17.4,17.29,17.34,138932.0,15.8152,15.879,15.7787,15.8243,138932.0
2016-01-13 12:20:00,17.33,17.41,17.3,17.38,192148.0,15.8152,15.8882,15.7878,15.8608,192148.0
2016-01-13 12:30:00,17.38,17.38,17.22,17.23,224040.0,15.8608,15.8608,15.7148,15.7239,224040.0
2016-01-13 12:40:00,17.22,17.26,17.18,17.21,265312.0,15.7148,15.7513,15.6783,15.7056,265312.0
2016-01-13 12:50:00,17.2,17.2,17.1,17.14,301048.0,15.6965,15.6965,15.6053,15.6418,301048.0
2016-01-13 13:00:00,17.13,17.18,17.07,17.17,162772.0,15.6326,15.6783,15.5779,15.6691,162772.0
2016-01-13 13:10:00,17.16,17.21,17.11,17.11,210744.0,15.66,15.7056,15.6144,15.6144,210744.0
2016-01-13 13:20:00,17.11,17.13,17.01,17.01,142740.0,15.6144,15.6326,15.5231,15.5231,142740.0
2016-01-13 13:30:00,17.01,17.06,16.92,16.93,366964.0,15.5231,15.5688,15.441,15.4501,366964.0
2016-01-13 13:40:00,16.92,16.96,16.8,16.81,416928.0,15.441,15.4775,15.3315,15.3406,416928.0
2016-01-13 13:50:00,16.81,16.92,16.73,16.76,637348.0,15.3406,15.441,15.2676,15.295,637348.0
2016-01-13 14:00:00,16.76,16.85,16.7,16.77,420888.0,15.295,15.3771,15.2402,15.3041,420888.0
2016-01-13 14:10:00,16.77,16.83,16.63,16.7,412896.0,15.3041,15.3589,15.1763,15.2402,412896.0
2016-01-13 14:20:00,16.7,16.73,16.59,16.7,464708.0,15.2402,15.2676,15.1398,15.2402,464708.0
2016-01-13 14:30:00,16.7,16.7,16.34,16.49,1092036.0,15.2402,15.2402,14.9117,15.0486,1092036.0
2016-01-13 14:40:00,16.48,16.48,16.22,16.38,726784.0,15.0395,15.0395,14.8022,14.9482,726784.0
2016-01-13 14:50:00,16.38,16.55,16.38,16.49,677316.0,14.9482,15.1033,14.9482,15.0486,677316.0
2016-01-13 15:00:00,16.5,16.59,16.44,16.5,595508.0,15.0577,15.1398,15.003,15.0577,595508.0
2016-01-13 15:10:00,16.5,16.62,16.38,16.58,570388.0,15.0577,15.1672,14.9482,15.1307,570388.0
2016-01-13 15:20:00,16.56,16.7,16.52,16.59,604136.0,15.1125,15.2402,15.076,15.1398,604136.0
2016-01-13 15:30:00,16.56,16.64,16.43,16.51,595612.0,15.1125,15.1855,14.9938,15.0668,595612.0
2016-01-13 15:40:00,16.52,16.59,16.3,16.32,584844.0,15.076,15.1398,14.8752,14.8934,584844.0
2016-01-13 15:50:00,16.32,16.43,16.27,16.36,1016288.0,14.8934,14.9938,14.8478,14.9299,1016288.0
2016-01-14 09:30:00,16.54,16.58,16.34,16.34,1425936.0,15.0942,15.1307,14.9117,14.9117,1425936.0
2016-01-14 09:40:00,16.35,16.47,16.3,16.38,804368.0,14.9208,15.0303,14.8752,14.9482,804368.0
2016-01-14 09:50:00,16.38,16.38,16.07,16.11,1160604.0,14.9482,14.9482,14.6653,14.7018,1160604.0
2016-01-14 10:00:00,16.12,16.25,16.04,16.18,1223972.0,14.7109,14.8296,14.6379,14.7657,1223972.0
2016-01-14 10:10:00,16.16,16.5,16.11,16.5,819096.0,14.7474,15.0577,14.7018,15.0577,819096.0
2016-01-14 10:20:00,16.5,16.72,16.45,16.72,1500124.0,15.0577,15.2585,15.0121,15.2585,1500124.0
2016-01-14 10:30:00,16.72,17.02,16.66,16.91,1981204.0,15.2585,15.5323,15.2037,15.4319,1981204.0
2016-01-14 10:40:00,16.92,17.05,16.85,17.05,913784.0,15.441,15.5596,15.3771,15.5596,913784.0
2016-01-14 10:50:00,17.04,17.08,16.86,16.86,803068.0,15.5505,15.587,15.3862,15.3862,803068.0
2016-01-14 11:00:00,16.86,16.94,16.8,16.83,526640.0,15.3862,15.4593,15.3315,15.3589,526640.0
2016-01-14 11:10:00,16.83,16.95,16.78,16.78,297836.0,15.3589,15.4684,15.3132,15.3132,297836.0
2016-01-14 11:20:00,16.78,16.81,16.68,16.76,365220.0,15.3132,15.3406,15.222,15.295,365220.0
2016-01-14 11:30:00,16.79,16.81,16.65,16.72,175816.0,15.3224,15.3406,15.1946,15.2585,175816.0
2016-01-14 11:40:00,16.7,16.88,16.7,16.84,241724.0,15.2402,15.4045,15.2402,15.368,241724.0
2016-01-14 11:50:00,16.85,16.9,16.77,16.87,249808.0,15.3771,15.4227,15.3041,15.3954,249808.0
2016-01-14 12:00:00,16.91,16.99,16.84,16.84,444892.0,15.4319,15.5049,15.368,15.368,444892.0
2016-01-14 12:10:00,16.83,16.91,16.77,16.88,120716.0,15.3589,15.4319,15.3041,15.4045,120716.0
2016-01-14 12:20:00,16.91,16.96,16.82,16.93,107616.0,15.4319,15.4775,15.3497,15.4501,107616.0
2016-01-14 12:30:00,16.94,17.05,16.89,17.04,194220.0,15.4593,15.5596,15.4136,15.5505,194220.0
2016-01-14 12:40:00,17.04,17.11,16.98,17.03,256852.0,15.5505,15.6144,15.4958,15.5414,256852.0
2016-01-14 12:50:00,17.02,17.05,16.95,16.96,195892.0,15.5323,15.5596,15.4684,15.4775,195892.0
2016-01-14 13:00:00,16.94,17.14,16.92,17.12,306960.0,15.4593,15.6418,15.441,15.6235,306960.0
2016-01-14 13:10:00,17.12,17.17,17.08,17.14,323432.0,15.6235,15.6691,15.587,15.6418,323432.0
2016-01-14 13:20:00,17.15,17.25,17.15,17.22,389032.0,15.6509,15.7422,15.6509,15.7148,389032.0
2016-01-14 13:30:00,17.23,17.26,17.16,17.17,180712.0,15.7239,15.7513,15.66,15.6691,180712.0
2016-01-14 13:40:00,17.18,17.19,17.09,17.14,175036.0,15.6783,15.6874,15.5961,15.6418,175036.0
2016-01-14 13:50:00,17.15,17.26,17.12,17.22,204608.0,15.6509,15.7513,15.6235,15.7148,204608.0
2016-01-14 14:00:00,17.24,17.26,17.12,17.17,168000.0,15.733,15.7513,15.6235,15.6691,168000.0
2016-01-14 14:10:00,17.17,17.29,17.13,17.18,553360.0,15.6691,15.7787,15.6326,15.6783,553360.0
2016-01-14 14:20:00,17.17,17.24,17.16,17.24,280568.0,15.6691,15.733,15.66,15.733,280568.0
2016-01-14 14:30:00,17.24,17.3,17.2,17.21,247096.0,15.733,15.7878,15.6965,15.7056,247096.0
2016-01-14 14:40:00,17.21,17.31,17.21,17.27,271980.0,15.7056,15.7969,15.7056,15.7604,271980.0
2016-01-14 14:50:00,17.28,17.43,17.28,17.4,387004.0,15.7695,15.9064,15.7695,15.879,387004.0
2016-01-14 15:00:00,17.41,17.47,17.37,17.42,330716.0,15.8882,15.9429,15.8517,15.8973,330716.0
2016-01-14 15:10:00,17.45,17.49,17.41,17.44,293696.0,15.9247,15.9612,15.8882,15.9155,293696.0
2016-01-14 15:20:00,17.45,17.45,17.36,17.37,294076.0,15.9247,15.9247,15.8425,15.8517,294076.0
2016-01-14 15:30:00,17.37,17.38,17.12,17.17,572900.0,15.8517,15.8608,15.6235,15.6691,572900.0
2016-01-14 15:40:00,17.16,17.29,17.13,17.18,517044.0,15.66,15.7787,15.6326,15.6783,517044.0
2016-01-14 15:50:00,17.19,17.25,17.08,17.13,472528.0,15.6874,15.7422,15.587,15.6326,472528.0
2016-01-15 09:30:00,15.75,16.13,15.72,16.03,1673600.0,14.3733,14.7201,14.3459,14.6288,1673600.0
2016-01-15 09:40:00,16.03,16.26,15.94,16.23,733908.0,14.6288,14.8387,14.5467,14.8113,733908.0
2016-01-15 09:50:00,16.22,16.22,15.96,15.96,599860.0,14.8022,14.8022,14.5649,14.5649,599860.0
2016-01-15 10:00:00,15.97,16.08,15.83,16.06,603332.0,14.574,14.6744,14.4463,14.6562,603332.0
2016-01-15 10:10:00,16.06,16.12,15.92,16.08,348720.0,14.6562,14.7109,14.5284,14.6744,348720.0
2016-01-15 10:20:00,16.07,16.24,16.03,16.11,419024.0,14.6653,14.8204,14.6288,14.7018,419024.0
2016-01-15 10:30:00,16.1,16.29,16.1,16.21,360656.0,14.6927,14.8661,14.6927,14.7931,360656.0
2016-01-15 10:40:00,16.23,16.24,16.08,16.19,547036.0,14.8113,14.8204,14.6744,14.7748,547036.0
2016-01-15 10:50:00,16.14,16.17,15.95,15.97,367696.0,14.7292,14.7566,14.5558,14.574,367696.0
2016-01-15 11:00:00,15.96,16.02,15.89,15.92,594596.0,14.5649,14.6197,14.501,14.5284,594596.0
2016-01-15 11:10:00,15.92,16.03,15.84,15.93,446944.0,14.5284,14.6288,14.4554,14.5375,446944.0
2016-01-15 11:20:00,15.92,16.04,15.9,16.02,237356.0,14.5284,14.6379,14.5102,14.6197,237356.0
2016-01-15 11:30:00,16.01,16.07,15.95,15.96,286548.0,14.6105,14.6653,14.5558,14.5649,286548.0
2016-01-15 11:40:00,15.95,16.01,15.88,15.95,269520.0,14.5558,14.6105,14.4919,14.5558,269520.0
2016-01-15 11:50:00,15.94,15.96,15.81,15.89,430544.0,14.5467,14.5649,14.428,14.501,430544.0
2016-01-15 12:00:00,15.88,15.9,15.78,15.85,291304.0,14.4919,14.5102,14.4006,14.4645,291304.0
2016-01-15 12:10:00,15.87,15.91,15.67,15.67,1052980.0,14.4828,14.5193,14.3003,14.3003,1052980.0
2016-01-15 12:20:00,15.68,15.72,15.54,15.61,727792.0,14.3094,14.3459,14.1816,14.2455,727792.0
2016-01-15 12:30:00,15.62,15.62,15.43,15.46,874496.0,14.2546,14.2546,14.0812,14.1086,874496.0
2016-01-15 12:40:00,15.45,15.69,15.43,15.64,637724.0,14.0995,14.3185,14.0812,14.2729,637724.0
2016-01-15 12:50:00,15.64,15.75,15.63,15.74,538596.0,14.2729,14.3733,14.2638,14.3641,538596.0
2016-01-15 13:00:00,15.72,15.78,15.63,15.63,427776.0,14.3459,14.4006,14.2638,14.2638,427776.0
2016-01-15 13:10:00,15.64,15.84,15.64,15.83,478476.0,14.2729,14.4554,14.2729,14.4463,478476.0
2016-01-15 13:20:00,15.83,15.86,15.72,15.73,394640.0,14.4463,14.4737,14.3459,14.355,394640.0
2016-01-15 13:30:00,15.73,15.76,15.66,15.69,668968.0,14.355,14.3824,14.2911,14.3185,668968.0
2016-01-15 13:40:00,15.69,15.92,15.68,15.81,333616.0,14.3185,14.5284,14.3094,14.428,333616.0
2016-01-15 13:50:00,15.82,15.94,15.79,15.86,341284.0,14.4372,14.5467,14.4098,14.4737,341284.0
2016-01-15 14:00:00,15.84,15.88,15.79,15.88,182088.0,14.4554,14.4919,14.4098,14.4919,182088.0
2016-01-15 14:10:00,15.89,15.94,15.85,15.88,293588.0,14.501,14.5467,14.4645,14.4919,293588.0
2016-01-15 14:20:00,15.89,15.89,15.71,15.72,300244.0,14.501,14.501,14.3368,14.3459,300244.0
2016-01-15 14:30:00,15.72,15.8,15.67,15.79,400664.0,14.3459,14.4189,14.3003,14.4098,400664.0
2016-01-15 14:40:00,15.79,15.92,15.79,15.91,499864.0,14.4098,14.5284,14.4098,14.5193,499864.0
2016-01-15 14:50:00,15.92,16.16,15.87,16.13,776692.0,14.5284,14.7474,14.4828,14.7201,776692.0
2016-01-15 15:00:00,16.13,16.19,16.02,16.08,539420.0,14.7201,14.7748,14.6197,14.6744,539420.0
2016-01-15 15:10:00,16.06,16.1,15.83,15.87,652752.0,14.6562,14.6927,14.4463,14.4828,652752.0
2016-01-15 15:20:00,15.87,16.09,15.86,16.06,502464.0,14.4828,14.6836,14.4737,14.6562,502464.0
2016-01-15 15:30:00,16.06,16.13,15.96,16.0,637292.0,14.6562,14.7201,14.5649,14.6014,637292.0
2016-01-15 15:40:00,16.0,16.1,15.94,16.07,629044.0,14.6014,14.6927,14.5467,14.6653,629044.0
2016-01-15 15:50:00,16.08,16.09,15.97,16.04,890768.0,14.6744,14.6836,14.574,14.6379,890768.0
2016-01-19 09:30:00,16.6,16.62,16.46,16.48,1686356.0,15.149,15.1672,15.0212,15.0395,1686356.0
2016-01-19 09:40:00,16.48,16.48,16.25,16.3,966780.0,15.0395,15.0395,14.8296,14.8752,966780.0
2016-01-19 09:50:00,16.29,16.36,16.18,16.36,599860.0,14.8661,14.9299,14.7657,14.9299,599860.0
2016-01-19 10:00:00,16.35,16.45,16.28,16.33,533628.0,14.9208,15.0121,14.8569,14.9026,533628.0
2016-01-19 10:10:00,16.34,16.46,16.3,16.41,324036.0,14.9117,15.0212,14.8752,14.9756,324036.0
2016-01-19 10:20:00,16.41,16.56,16.41,16.54,518992.0,14.9756,15.1125,14.9756,15.0942,518992.0
2016-01-19 10:30:00,16.55,16.59,16.39,16.4,317624.0,15.1033,15.1398,14.9573,14.9665,317624.0
2016-01-19 10:40:00,16.4,16.48,16.36,16.47,337572.0,14.9665,15.0395,14.9299,15.0303,337572.0
2016-01-19 10:50:00,16.47,16.5,16.27,16.27,497376.0,15.0303,15.0577,14.8478,14.8478,497376.0
2016-01-19 11:00:00,16.27,16.36,16.25,16.33,297280.0,14.8478,14.9299,14.8296,14.9026,297280.0
2016-01-19 11:10:00,16.3,16.31,16.15,16.16,361832.0,14.8752,14.8843,14.7383,14.7474,361832.0
2016-01-19 11:20:00,16.16,16.34,16.11,16.34,429944.0,14.7474,14.9117,14.7018,14.9117,429944.0
2016-01-19 11:30:00,16.34,16.42,16.31,16.41,312824.0,14.9117,14.9847,14.8843,14.9756,312824.0
2016-01-19 11:40:00,16.41,16.46,16.35,16.35,264116.0,14.9756,15.0212,14.9208,14.9208,264116.0
2016-01-19 11:50:00,16.36,16.41,16.31,16.32,189844.0,14.9299,14.9756,14.8843,14.8934,189844.0
2016-01-19 12:00:00,16.3,16.33,16.18,16.18,389028.0,14.8752,14.9026,14.7657,14.7657,389028.0
2016-01-19 12:10:00,16.17,16.25,16.1,16.13,327544.0,14.7566,14.8296,14.6927,14.7201,327544.0
2016-01-19 12:20:00,16.12,16.17,16.06,16.17,438928.0,14.7109,14.7566,14.6562,14.7566,438928.0
2016-01-19 12:30:00,16.16,16.26,16.15,16.18,185544.0,14.7474,14.8387,14.7383,14.7657,185544.0
2016-01-19 12:40:00,16.19,16.22,16.05,16.09,153880.0,14.7748,14.8022,14.647,14.6836,153880.0
2016-01-19 12:50:00,16.08,16.15,16.07,16.14,102032.0,14.6744,14.7383,14.6653,14.7292,102032.0
2016-01-19 13:00:00,16.15,16.2,16.09,16.16,138220.0,14.7383,14.7839,14.6836,14.7474,138220.0
2016-01-19 13:10:00,16.17,16.21,16.09,16.21,143136.0,14.7566,14.7931,14.6836,14.7931,143136.0
2016-01-19 13:20:00,16.2,16.23,16.06,16.08,210764.0,14.7839,14.8113,14.6562,14.6744,210764.0
2016-01-19 13:30:00,16.08,16.15,16.03,16.14,178368.0,14.6744,14.7383,14.6288,14.7292,178368.0
2016-01-19 13:40:00,16.16,16.16,16.03,16.12,185416.0,14.7474,14.7474,14.6288,14.7109,185416.0
2016-01-19 13:50:00,16.09,16.1,16.0,16.06,166992.0,14.6836,14.6927,14.6014,14.6562,166992.0
2016-01-19 14:00:00,16.04,16.07,15.86,15.86,255672.0,14.6379,14.6653,14.4737,14.4737,255672.0
2016-01-19 14:10:00,15.85,15.87,15.73,15.8,308748.0,14.4645,14.4828,14.355,14.4189,308748.0
2016-01-19 14:20:00,15.79,15.84,15.72,15.84,258224.0,14.4098,14.4554,14.3459,14.4554,258224.0
2016-01-19 14:30:00,15.84,15.88,15.8,15.84,180460.0,14.4554,14.4919,14.4189,14.4554,180460.0
2016-01-19 14:40:00,15.85,15.87,15.63,15.66,298116.0,14.4645,14.4828,14.2638,14.2911,298116.0
2016-01-19 14:50:00,15.65,15.78,15.63,15.75,244588.0,14.282,14.4006,14.2638,14.3733,244588.0
2016-01-19 15:00:00,15.74,15.9,15.72,15.88,376820.0,14.3641,14.5102,14.3459,14.4919,376820.0
2016-01-19 15:10:00,15.9,15.9,15.78,15.83,165076.0,14.5102,14.5102,14.4006,14.4463,165076.0
2016-01-19 15:20:00,15.81,16.09,15.8,16.09,297284.0,14.428,14.6836,14.4189,14.6836,297284.0
2016-01-19 15:30:00,16.09,16.16,16.02,16.06,461192.0,14.6836,14.7474,14.6197,14.6562,461192.0
2016-01-19 15:40:00,16.07,16.25,16.02,16.25,468692.0,14.6653,14.8296,14.6197,14.8296,468692.0
2016-01-19 15:50:00,16.25,16.27,16.05,16.08,501020.0,14.8296,14.8478,14.647,14.6744,501020.0
2016-01-20 09:30:00,15.33,15.52,15.24,15.25,1351132.0,13.99,14.1634,13.9079,13.917,1351132.0
2016-01-20 09:40:00,15.26,15.43,15.17,15.31,856224.0,13.9261,14.0812,13.844,13.9717,856224.0
2016-01-20 09:50:00,15.29,15.34,15.06,15.09,872820.0,13.9535,13.9991,13.7436,13.771,872820.0
2016-01-20 10:00:00,15.09,15.18,14.99,15.15,797944.0,13.771,13.8531,13.6797,13.8257,797944.0
2016-01-20 10:10:00,15.15,15.15,14.97,15.01,848040.0,13.8257,13.8257,13.6615,13.698,848040.0
2016-01-20 10:20:00,15.01,15.1,14.95,15.01,623640.0,13.698,13.7801,13.6432,13.698,623640.0
2016-01-20 10:30:00,14.99,15.02,14.73,14.76,1102208.0,13.6797,13.7071,13.4424,13.4698,1102208.0
2016-01-20 10:40:00,14.75,14.88,14.72,14.81,790724.0,13.4607,13.5793,13.4333,13.5154,790724.0
2016-01-20 10:50:00,14.83,15.22,14.63,14.63,1083576.0,13.5337,13.8896,13.3512,13.3512,1083576.0
2016-01-20 11:00:00,14.64,14.78,14.63,14.71,775152.0,13.3603,13.4881,13.3512,13.4242,775152.0
2016-01-20 11:10:00,14.7,14.91,14.7,14.87,483048.0,13.4151,13.6067,13.4151,13.5702,483048.0
2016-01-20 11:20:00,14.88,14.91,14.76,14.8,360124.0,13.5793,13.6067,13.4698,13.5063,360124.0
2016-01-20 11:30:00,14.83,14.94,14.83,14.84,386332.0,13.5337,13.6341,13.5337,13.5428,386332.0
2016-01-20 11:40:00,14.86,14.88,14.72,14.72,348584.0,13.5611,13.5793,13.4333,13.4333,348584.0
2016-01-20 11:50:00,14.72,14.72,14.61,14.67,667956.0,13.4333,13.4333,13.3329,13.3877,667956.0
2016-01-20 12:00:00,14.69,14.74,14.53,14.57,613460.0,13.4059,13.4516,13.2599,13.2964,613460.0
2016-01-20 12:10:00,14.56,14.63,14.5,14.54,431644.0,13.2873,13.3512,13.2325,13.269,431644.0
2016-01-20 12:20:00,14.55,14.55,14.3,14.36,1363720.0,13.2782,13.2782,13.05,13.1048,1363720.0
2016-01-20 12:30:00,14.35,14.47,14.35,14.39,402284.0,13.0956,13.2052,13.0956,13.1322,402284.0
2016-01-20 12:40:00,14.42,14.45,14.3,14.37,291352.0,13.1595,13.1869,13.05,13.1139,291352.0
2016-01-20 12:50:00,14.34,14.71,14.32,14.71,834692.0,13.0865,13.4242,13.0683,13.4242,834692.0
2016-01-20 13:00:00,14.71,14.82,14.65,14.69,590056.0,13.4242,13.5246,13.3694,13.4059,590056.0
2016-01-20 13:10:00,14.7,14.72,14.52,14.52,265308.0,13.4151,13.4333,13.2508,13.2508,265308.0
2016-01-20 13:20:00,14.53,14.72,14.49,14.67,395084.0,13.2599,13.4333,13.2234,13.3877,395084.0
2016-01-20 13:30:00,14.65,14.9,14.65,14.88,493016.0,13.3694,13.5976,13.3694,13.5793,493016.0
2016-01-20 13:40:00,14.89,15.15,14.88,15.1,1188700.0,13.5884,13.8257,13.5793,13.7801,1188700.0
2016-01-20 13:50:00,15.1,15.19,15.07,15.09,789104.0,13.7801,13.8622,13.7527,13.771,789104.0
2016-01-20 14:00:00,15.08,15.1,14.93,15.08,783508.0,13.7618,13.7801,13.6249,13.7618,783508.0
2016-01-20 14:10:00,15.07,15.22,15.06,15.15,642064.0,13.7527,13.8896,13.7436,13.8257,642064.0
2016-01-20 14:20:00,15.16,15.22,15.03,15.05,378336.0,13.8348,13.8896,13.7162,13.7345,378336.0
2016-01-20 14:30:00,15.05,15.11,14.92,15.11,519520.0,13.7345,13.7892,13.6158,13.7892,519520.0
2016-01-20 14:40:00,15.11,15.13,14.99,15.07,181716.0,13.7892,13.8075,13.6797,13.7527,181716.0
2016-01-20 14:50:00,15.09,15.29,15.07,15.18,512264.0,13.771,13.9535,13.7527,13.8531,512264.0
2016-01-20 15:00:00,15.2,15.42,15.12,15.39,615000.0,13.8713,14.0721,13.7983,14.0447,615000.0
2016-01-20 15:10:00,15.4,15.77,15.36,15.69,893344.0,14.0539,14.3915,14.0174,14.3185,893344.0
2016-01-20 15:20:00,15.7,15.95,15.69,15.91,944940.0,14.3276,14.5558,14.3185,14.5193,944940.0
2016-01-20 15:30:00,15.9,15.94,15.72,15.84,894792.0,14.5102,14.5467,14.3459,14.4554,894792.0
2016-01-20 15:40:00,15.82,15.83,15.44,15.58,1544552.0,14.4372,14.4463,14.0904,14.2181,1544552.0
2016-01-20 15:50:00,15.57,15.65,15.47,15.51,848264.0,14.209,14.282,14.1177,14.1542,848264.0
2016-01-21 09:30:00,15.64,15.74,15.47,15.53,1725244.0,14.2729,14.3641,14.1177,14.1725,1725244.0
2016-01-21 09:40:00,15.52,15.6,15.23,15.27,680324.0,14.1634,14.2364,13.8987,13.9352,680324.0
2016-01-21 09:50:00,15.31,15.46,15.24,15.33,398308.0,13.9717,14.1086,13.9079,13.99,398308.0
2016-01-21 10:00:00,15.34,15.7,15.33,15.7,631452.0,13.9991,14.3276,13.99,14.3276,631452.0
2016-01-21 10:10:00,15.7,15.9,15.69,15.85,1023444.0,14.3276,14.5102,14.3185,14.4645,1023444.0
2016-01-21 10:20:00,15.85,15.9,15.68,15.82,376088.0,14.4645,14.5102,14.3094,14.4372,376088.0
2016-01-21 10:30:00,15.84,15.96,15.73,15.84,274252.0,14.4554,14.5649,14.355,14.4554,274252.0
2016-01-21 10:40:00,15.82,16.04,15.81,15.94,466036.0,14.4372,14.6379,14.428,14.5467,466036.0
2016-01-21 10:50:00,15.94,15.99,15.78,15.79,329872.0,14.5467,14.5923,14.4006,14.4098,329872.0
2016-01-21 11:00:00,15.8,16.06,15.69,15.99,485652.0,14.4189,14.6562,14.3185,14.5923,485652.0
2016-01-21 11:10:00,16.0,16.04,15.88,15.92,263328.0,14.6014,14.6379,14.4919,14.5284,263328.0
2016-01-21 11:20:00,15.93,15.93,15.79,15.81,177736.0,14.5375,14.5375,14.4098,14.428,177736.0
2016-01-21 11:30:00,15.83,15.99,15.82,15.96,250208.0,14.4463,14.5923,14.4372,14.5649,250208.0
2016-01-21 11:40:00,15.97,16.01,15.85,16.01,138044.0,14.574,14.6105,14.4645,14.6105,138044.0
2016-01-21 11:50:00,16.01,16.13,15.97,16.1,392408.0,14.6105,14.7201,14.574,14.6927,392408.0
2016-01-21 12:00:00,16.14,16.28,16.13,16.24,553252.0,14.7292,14.8569,14.7201,14.8204,553252.0
2016-01-21 12:10:00,16.24,16.24,16.14,16.15,191972.0,14.8204,14.8204,14.7292,14.7383,191972.0
2016-01-21 12:20:00,16.16,16.2,16.08,16.19,804244.0,14.7474,14.7839,14.6744,14.7748,804244.0
2016-01-21 12:30:00,16.18,16.21,16.13,16.17,272276.0,14.7657,14.7931,14.7201,14.7566,272276.0
2016-01-21 12:40:00,16.18,16.21,16.1,16.1,429864.0,14.7657,14.7931,14.6927,14.6927,429864.0
2016-01-21 12:50:00,16.1,16.14,16.05,16.09,170040.0,14.6927,14.7292,14.647,14.6836,170040.0
2016-01-21 13:00:00,16.11,16.21,16.11,16.2,123172.0,14.7018,14.7931,14.7018,14.7839,123172.0
2016-01-21 13:10:00,16.2,16.2,16.05,16.08,293116.0,14.7839,14.7839,14.647,14.6744,293116.0
2016-01-21 13:20:00,16.08,16.08,15.87,15.87,514600.0,14.6744,14.6744,14.4828,14.4828,514600.0
2016-01-21 13:30:00,15.87,15.95,15.77,15.95,968188.0,14.4828,14.5558,14.3915,14.5558,968188.0
2016-01-21 13:40:00,15.94,15.99,15.9,15.97,353040.0,14.5467,14.5923,14.5102,14.574,353040.0
2016-01-21 13:50:00,15.94,15.95,15.8,15.88,389372.0,14.5467,14.5558,14.4189,14.4919,389372.0
2016-01-21 14:00:00,15.91,15.93,15.79,15.8,314784.0,14.5193,14.5375,14.4098,14.4189,314784.0
2016-01-21 14:10:00,15.8,15.8,15.59,15.6,908576.0,14.4189,14.4189,14.2273,14.2364,908576.0
2016-01-21 14:20:00,15.6,15.69,15.51,15.68,317996.0,14.2364,14.3185,14.1542,14.3094,317996.0
2016-01-21 14:30:00,15.67,15.85,15.67,15.8,473876.0,14.3003,14.4645,14.3003,14.4189,473876.0
2016-01-21 14:40:00,15.79,15.9,15.68,15.68,175248.0,14.4098,14.5102,14.3094,14.3094,175248.0
2016-01-21 14:50:00,15.71,15.94,15.7,15.9,201176.0,14.3368,14.5467,14.3276,14.5102,201176.0
2016-01-21 15:00:00,15.89,15.89,15.64,15.72,186660.0,14.501,14.501,14.2729,14.3459,186660.0
2016-01-21 15:10:00,15.72,15.84,15.67,15.78,317980.0,14.3459,14.4554,14.3003,14.4006,317980.0
2016-01-21 15:20:00,15.78,15.85,15.7,15.8,291200.0,14.4006,14.4645,14.3276,14.4189,291200.0
2016-01-21 15:30:00,15.81,15.95,15.81,15.91,352632.0,14.428,14.5558,14.428,14.5193,352632.0
2016-01-21 15:40:00,15.89,15.98,15.8,15.83,720036.0,14.501,14.5832,14.4189,14.4463,720036.0
2016-01-21 15:50:00,15.83,15.89,15.72,15.73,1015236.0,14.4463,14.501,14.3459,14.355,1015236.0
2016-01-22 09:30:00,16.5,16.54,16.41,16.43,1071656.0,15.0577,15.0942,14.9756,14.9938,1071656.0
2016-01-22 09:40:00,16.43,16.51,16.38,16.5,487672.0,14.9938,15.0668,14.9482,15.0577,487672.0
2016-01-22 09:50:00,16.51,16.65,16.49,16.64,754924.0,15.0668,15.1946,15.0486,15.1855,754924.0
2016-01-22 10:00:00,16.64,16.69,16.57,16.59,505352.0,15.1855,15.2311,15.1216,15.1398,505352.0
2016-01-22 10:10:00,16.62,16.71,16.61,16.67,419168.0,15.1672,15.2494,15.1581,15.2129,419168.0
2016-01-22 10:20:00,16.67,16.67,16.58,16.61,327464.0,15.2129,15.2129,15.1307,15.1581,327464.0
2016-01-22 10:30:00,16.64,16.68,16.55,16.61,314892.0,15.1855,15.222,15.1033,15.1581,314892.0
2016-01-22 10:40:00,16.6,16.64,16.5,16.51,334556.0,15.149,15.1855,15.0577,15.0668,334556.0
2016-01-22 10:50:00,16.51,16.56,16.44,16.45,274844.0,15.0668,15.1125,15.003,15.0121,274844.0
2016-01-22 11:00:00,16.47,16.5,16.41,16.42,240632.0,15.0303,15.0577,14.9756,14.9847,240632.0
2016-01-22 11:10:00,16.4,16.48,16.36,16.47,360528.0,14.9665,15.0395,14.9299,15.0303,360528.0
2016-01-22 11:20:00,16.47,16.53,16.42,16.5,176088.0,15.0303,15.0851,14.9847,15.0577,176088.0
2016-01-22 11:30:00,16.5,16.5,16.34,16.34,717688.0,15.0577,15.0577,14.9117,14.9117,717688.0
2016-01-22 11:40:00,16.35,16.42,16.29,16.32,287332.0,14.9208,14.9847,14.8661,14.8934,287332.0
2016-01-22 11:50:00,16.32,16.42,16.31,16.34,163868.0,14.8934,14.9847,14.8843,14.9117,163868.0
2016-01-22 12:00:00,16.33,16.44,16.33,16.43,298236.0,14.9026,15.003,14.9026,14.9938,298236.0
2016-01-22 12:10:00,16.43,16.48,16.39,16.46,182748.0,14.9938,15.0395,14.9573,15.0212,182748.0
2016-01-22 12:20:00,16.48,16.51,16.43,16.46,211096.0,15.0395,15.0668,14.9938,15.0212,211096.0
2016-01-22 12:30:00,16.45,16.53,16.43,16.53,89504.0,15.0121,15.0851,14.9938,15.0851,89504.0
2016-01-22 12:40:00,16.53,16.53,16.45,16.48,141732.0,15.0851,15.0851,15.0121,15.0395,141732.0
2016-01-22 12:50:00,16.48,16.57,16.48,16.55,247144.0,15.0395,15.1216,15.0395,15.1033,247144.0
2016-01-22 13:00:00,16.55,16.56,16.47,16.47,265152.0,15.1033,15.1125,15.0303,15.0303,265152.0
2016-01-22 13:10:00,16.49,16.56,16.47,16.55,148880.0,15.0486,15.1125,15.0303,15.1033,148880.0
2016-01-22 13:20:00,16.56,16.61,16.55,16.55,198456.0,15.1125,15.1581,15.1033,15.1033,198456.0
2016-01-22 13:30:00,16.56,16.6,16.55,16.55,127596.0,15.1125,15.149,15.1033,15.1033,127596.0
2016-01-22 13:40:00,16.55,16.65,16.55,16.65,94440.0,15.1033,15.1946,15.1033,15.1946,94440.0
2016-01-22 13:50:00,16.65,16.68,16.63,16.67,103008.0,15.1946,15.222,15.1763,15.2129,103008.0
2016-01-22 14:00:00,16.66,16.69,16.63,16.69,213168.0,15.2037,15.2311,15.1763,15.2311,213168.0
2016-01-22 14:10:00,16.69,16.76,16.69,16.74,316336.0,15.2311,15.295,15.2311,15.2767,316336.0
2016-01-22 14:20:00,16.73,16.75,16.63,16.64,222284.0,15.2676,15.2859,15.1763,15.1855,222284.0
2016-01-22 14:30:00,16.63,16.66,16.54,16.57,300104.0,15.1763,15.2037,15.0942,15.1216,300104.0
2016-01-22 14:40:00,16.57,16.6,16.53,16.58,207828.0,15.1216,15.149,15.0851,15.1307,207828.0
2016-01-22 14:50:00,16.58,16.65,16.55,16.63,182940.0,15.1307,15.1946,15.1033,15.1763,182940.0
2016-01-22 15:00:00,16.65,16.66,16.53,16.55,203420.0,15.1946,15.2037,15.0851,15.1033,203420.0
2016-01-22 15:10:00,16.54,16.6,16.5,16.56,263968.0,15.0942,15.149,15.0577,15.1125,263968.0
2016-01-22 15:20:00,16.56,16.63,16.54,16.61,144432.0,15.1125,15.1763,15.0942,15.1581,144432.0
2016-01-22 15:30:00,16.61,16.63,16.54,16.63,342108.0,15.1581,15.1763,15.0942,15.1763,342108.0
2016-01-22 15:40:00,16.64,16.72,16.62,16.71,346524.0,15.1855,15.2585,15.1672,15.2494,346524.0
2016-01-22 15:50:00,16.71,16.72,16.66,16.69,912856.0,15.2494,15.2585,15.2037,15.2311,912856.0
2016-01-25 09:30:00,16.55,16.59,16.41,16.52,600268.0,15.1033,15.1398,14.9756,15.076,600268.0
2016-01-25 09:40:00,16.5,16.5,16.37,16.38,414924.0,15.0577,15.0577,14.9391,14.9482,414924.0
2016-01-25 09:50:00,16.4,16.48,16.39,16.43,367064.0,14.9665,15.0395,14.9573,14.9938,367064.0
2016-01-25 10:00:00,16.45,16.6,16.42,16.52,490812.0,15.0121,15.149,14.9847,15.076,490812.0
2016-01-25 10:10:00,16.51,16.52,16.37,16.44,421768.0,15.0668,15.076,14.9391,15.003,421768.0
2016-01-25 10:20:00,16.45,16.53,16.4,16.48,293084.0,15.0121,15.0851,14.9665,15.0395,293084.0
2016-01-25 10:30:00,16.47,16.52,16.39,16.42,125348.0,15.0303,15.076,14.9573,14.9847,125348.0
2016-01-25 10:40:00,16.42,16.42,16.32,16.39,202988.0,14.9847,14.9847,14.8934,14.9573,202988.0
2016-01-25 10:50:00,16.38,16.41,16.33,16.37,111156.0,14.9482,14.9756,14.9026,14.9391,111156.0
2016-01-25 11:00:00,16.36,16.36,16.26,16.29,164892.0,14.9299,14.9299,14.8387,14.8661,164892.0
2016-01-25 11:10:00,16.28,16.31,16.23,16.3,551436.0,14.8569,14.8843,14.8113,14.8752,551436.0
2016-01-25 11:20:00,16.28,16.4,16.28,16.39,254880.0,14.8569,14.9665,14.8569,14.9573,254880.0
2016-01-25 11:30:00,16.38,16.4,16.35,16.38,108444.0,14.9482,14.9665,14.9208,14.9482,108444.0
2016-01-25 11:40:00,16.38,16.4,16.29,16.34,207340.0,14.9482,14.9665,14.8661,14.9117,207340.0
2016-01-25 11:50:00,16.35,16.43,16.35,16.37,158892.0,14.9208,14.9938,14.9208,14.9391,158892.0
2016-01-25 12:00:00,16.37,16.43,16.35,16.38,103372.0,14.9391,14.9938,14.9208,14.9482,103372.0
2016-01-25 12:10:00,16.35,16.4,16.32,16.38,95324.0,14.9208,14.9665,14.8934,14.9482,95324.0
2016-01-25 12:20:00,16.38,16.41,16.38,16.38,137688.0,14.9482,14.9756,14.9482,14.9482,137688.0
2016-01-25 12:30:00,16.37,16.43,16.35,16.43,72796.0,14.9391,14.9938,14.9208,14.9938,72796.0
2016-01-25 12:40:00,16.45,16.48,16.41,16.45,273916.0,15.0121,15.0395,14.9756,15.0121,273916.0
2016-01-25 12:50:00,16.45,16.47,16.41,16.46,122332.0,15.0121,15.0303,14.9756,15.0212,122332.0
2016-01-25 13:00:00,16.47,16.58,16.47,16.55,350732.0,15.0303,15.1307,15.0303,15.1033,350732.0
2016-01-25 13:10:00,16.54,16.56,16.5,16.56,108596.0,15.0942,15.1125,15.0577,15.1125,108596.0
2016-01-25 13:20:00,16.56,16.59,16.51,16.51,173052.0,15.1125,15.1398,15.0668,15.0668,173052.0
2016-01-25 13:30:00,16.52,16.55,16.49,16.51,154504.0,15.076,15.1033,15.0486,15.0668,154504.0
2016-01-25 13:40:00,16.5,16.52,16.39,16.4,133328.0,15.0577,15.076,14.9573,14.9665,133328.0
2016-01-25 13:50:00,16.42,16.42,16.34,16.34,152264.0,14.9847,14.9847,14.9117,14.9117,152264.0
2016-01-25 14:00:00,16.32,16.41,16.3,16.4,123352.0,14.8934,14.9756,14.8752,14.9665,123352.0
2016-01-25 14:10:00,16.4,16.41,16.35,16.38,101676.0,14.9665,14.9756,14.9208,14.9482,101676.0
2016-01-25 14:20:00,16.36,16.36,16.28,16.36,160228.0,14.9299,14.9299,14.8569,14.9299,160228.0
2016-01-25 14:30:00,16.36,16.37,16.31,16.35,85148.0,14.9299,14.9391,14.8843,14.9208,85148.0
2016-01-25 14:40:00,16.34,16.34,16.26,16.26,105708.0,14.9117,14.9117,14.8387,14.8387,105708.0
2016-01-25 14:50:00,16.26,16.32,16.25,16.3,179536.0,14.8387,14.8934,14.8296,14.8752,179536.0
2016-01-25 15:00:00,16.3,16.35,16.21,16.21,185012.0,14.8752,14.9208,14.7931,14.7931,185012.0
2016-01-25 15:10:00,16.2,16.21,16.12,16.17,486784.0,14.7839,14.7931,14.7109,14.7566,486784.0
2016-01-25 15:20:00,16.16,16.16,16.03,16.05,475800.0,14.7474,14.7474,14.6288,14.647,475800.0
2016-01-25 15:30:00,16.04,16.08,15.91,15.94,531348.0,14.6379,14.6744,14.5193,14.5467,531348.0
2016-01-25 15:40:00,15.93,15.98,15.88,15.98,437332.0,14.5375,14.5832,14.4919,14.5832,437332.0
2016-01-25 15:50:00,15.97,16.01,15.88,15.94,999928.0,14.574,14.6105,14.4919,14.5467,999928.0
2016-01-26 09:30:00,16.13,16.32,16.11,16.17,818696.0,14.7201,14.8934,14.7018,14.7566,818696.0
2016-01-26 09:40:00,16.21,16.25,16.06,16.07,338212.0,14.7931,14.8296,14.6562,14.6653,338212.0
2016-01-26 09:50:00,16.06,16.14,16.05,16.09,204964.0,14.6562,14.7292,14.647,14.6836,204964.0
2016-01-26 10:00:00,16.13,16.37,16.13,16.34,429816.0,14.7201,14.9391,14.7201,14.9117,429816.0
2016-01-26 10:10:00,16.36,16.46,16.35,16.42,357696.0,14.9299,15.0212,14.9208,14.9847,357696.0
2016-01-26 10:20:00,16.43,16.48,16.38,16.39,195676.0,14.9938,15.0395,14.9482,14.9573,195676.0
2016-01-26 10:30:00,16.4,16.5,16.4,16.48,149368.0,14.9665,15.0577,14.9665,15.0395,149368.0
2016-01-26 10:40:00,16.48,16.52,16.43,16.43,124884.0,15.0395,15.076,14.9938,14.9938,124884.0
2016-01-26 10:50:00,16.45,16.47,16.38,16.4,164792.0,15.0121,15.0303,14.9482,14.9665,164792.0
2016-01-26 11:00:00,16.4,16.53,16.4,16.43,169784.0,14.9665,15.0851,14.9665,14.9938,169784.0
2016-01-26 11:10:00,16.43,16.5,16.41,16.48,70604.0,14.9938,15.0577,14.9756,15.0395,70604.0
2016-01-26 11:20:00,16.49,16.49,16.41,16.48,66076.0,15.0486,15.0486,14.9756,15.0395,66076.0
2016-01-26 11:30:00,16.43,16.43,16.35,16.39,171104.0,14.9938,14.9938,14.9208,14.9573,171104.0
2016-01-26 11:40:00,16.39,16.43,16.38,16.4,43488.0,14.9573,14.9938,14.9482,14.9665,43488.0
2016-01-26 11:50:00,16.39,16.48,16.39,16.43,58788.0,14.9573,15.0395,14.9573,14.9938,58788.0
2016-01-26 12:00:00,16.45,16.52,16.44,16.5,123812.0,15.0121,15.076,15.003,15.0577,123812.0
2016-01-26 12:10:00,16.49,16.64,16.49,16.62,306044.0,15.0486,15.1855,15.0486,15.1672,306044.0
2016-01-26 12:20:00,16.62,16.63,16.59,16.62,112716.0,15.1672,15.1763,15.1398,15.1672,112716.0
2016-01-26 12:30:00,16.63,16.66,16.61,16.62,133204.0,15.1763,15.2037,15.1581,15.1672,133204.0
2016-01-26 12:40:00,16.62,16.63,16.58,16.59,146632.0,15.1672,15.1763,15.1307,15.1398,146632.0
2016-01-26 12:50:00,16.6,16.6,16.55,16.58,54500.0,15.149,15.149,15.1033,15.1307,54500.0
2016-01-26 13:00:00,16.59,16.61,16.54,16.54,44540.0,15.1398,15.1581,15.0942,15.0942,44540.0
2016-01-26 13:10:00,16.55,16.61,16.54,16.59,58200.0,15.1033,15.1581,15.0942,15.1398,58200.0
2016-01-26 13:20:00,16.61,16.67,16.6,16.62,190760.0,15.1581,15.2129,15.149,15.1672,190760.0
2016-01-26 13:30:00,16.61,16.61,16.55,16.56,111668.0,15.1581,15.1581,15.1033,15.1125,111668.0
2016-01-26 13:40:00,16.58,16.61,16.55,16.59,39900.0,15.1307,15.1581,15.1033,15.1398,39900.0
2016-01-26 13:50:00,16.6,16.61,16.56,16.57,22520.0,15.149,15.1581,15.1125,15.1216,22520.0
2016-01-26 14:00:00,16.55,16.56,16.48,16.5,193712.0,15.1033,15.1125,15.0395,15.0577,193712.0
2016-01-26 14:10:00,16.5,16.53,16.47,16.52,108520.0,15.0577,15.0851,15.0303,15.076,108520.0
2016-01-26 14:20:00,16.51,16.53,16.44,16.46,118652.0,15.0668,15.0851,15.003,15.0212,118652.0
2016-01-26 14:30:00,16.46,16.49,16.41,16.45,127856.0,15.0212,15.0486,14.9756,15.0121,127856.0
2016-01-26 14:40:00,16.48,16.51,16.45,16.46,126360.0,15.0395,15.0668,15.0121,15.0212,126360.0
2016-01-26 14:50:00,16.46,16.55,16.46,16.48,101224.0,15.0212,15.1033,15.0212,15.0395,101224.0
2016-01-26 15:00:00,16.47,16.5,16.39,16.41,178256.0,15.0303,15.0577,14.9573,14.9756,178256.0
2016-01-26 15:10:00,16.41,16.51,16.38,16.42,225140.0,14.9756,15.0668,14.9482,14.9847,225140.0
2016-01-26 15:20:00,16.43,16.45,16.39,16.43,404780.0,14.9938,15.0121,14.9573,14.9938,404780.0
2016-01-26 15:30:00,16.43,16.5,16.4,16.48,101072.0,14.9938,15.0577,14.9665,15.0395,101072.0
2016-01-26 15:40:00,16.5,16.61,16.5,16.55,602456.0,15.0577,15.1581,15.0577,15.1033,602456.0
2016-01-26 15:50:00,16.55,16.6,16.49,16.59,790896.0,15.1033,15.149,15.0486,15.1398,790896.0
2016-01-27 09:30:00,16.43,16.48,16.36,16.44,801516.0,14.9938,15.0395,14.9299,15.003,801516.0
2016-01-27 09:40:00,16.44,16.53,16.43,16.49,200700.0,15.003,15.0851,14.9938,15.0486,200700.0
2016-01-27 09:50:00,16.46,16.46,16.4,16.42,110560.0,15.0212,15.0212,14.9665,14.9847,110560.0
2016-01-27 10:00:00,16.42,16.45,16.27,16.31,433700.0,14.9847,15.0121,14.8478,14.8843,433700.0
2016-01-27 10:10:00,16.3,16.3,16.16,16.23,332636.0,14.8752,14.8752,14.7474,14.8113,332636.0
2016-01-27 10:20:00,16.24,16.28,16.19,16.19,122300.0,14.8204,14.8569,14.7748,14.7748,122300.0
2016-01-27 10:30:00,16.2,16.41,16.18,16.39,409824.0,14.7839,14.9756,14.7657,14.9573,409824.0
2016-01-27 10:40:00,16.39,16.43,16.34,16.35,132548.0,14.9573,14.9938,14.9117,14.9208,132548.0
2016-01-27 10:50:00,16.34,16.36,16.27,16.33,120460.0,14.9117,14.9299,14.8478,14.9026,120460.0
2016-01-27 11:00:00,16.33,16.4,16.29,16.37,118284.0,14.9026,14.9665,14.8661,14.9391,118284.0
2016-01-27 11:10:00,16.34,16.45,16.33,16.43,112432.0,14.9117,15.0121,14.9026,14.9938,112432.0
2016-01-27 11:20:00,16.44,16.52,16.43,16.52,354348.0,15.003,15.076,14.9938,15.076,354348.0
2016-01-27 11:30:00,16.52,16.73,16.5,16.72,333876.0,15.076,15.2676,15.0577,15.2585,333876.0
2016-01-27 11:40:00,16.72,16.86,16.68,16.79,357508.0,15.2585,15.3862,15.222,15.3224,357508.0
2016-01-27 11:50:00,16.79,16.82,16.75,16.8,114704.0,15.3224,15.3497,15.2859,15.3315,114704.0
2016-01-27 12:00:00,16.79,16.9,16.78,16.83,145780.0,15.3224,15.4227,15.3132,15.3589,145780.0
2016-01-27 12:10:00,16.83,16.94,16.83,16.93,150988.0,15.3589,15.4593,15.3589,15.4501,150988.0
2016-01-27 12:20:00,16.93,16.93,16.81,16.83,275840.0,15.4501,15.4501,15.3406,15.3589,275840.0
2016-01-27 12:30:00,16.83,16.83,16.75,16.79,155304.0,15.3589,15.3589,15.2859,15.3224,155304.0
2016-01-27 12:40:00,16.79,16.84,16.76,16.83,68116.0,15.3224,15.368,15.295,15.3589,68116.0
2016-01-27 12:50:00,16.82,16.83,16.73,16.73,88372.0,15.3497,15.3589,15.2676,15.2676,88372.0
2016-01-27 13:00:00,16.74,16.78,16.69,16.76,75960.0,15.2767,15.3132,15.2311,15.295,75960.0
2016-01-27 13:10:00,16.78,16.82,16.7,16.74,132144.0,15.3132,15.3497,15.2402,15.2767,132144.0
2016-01-27 13:20:00,16.72,16.77,16.7,16.7,44960.0,15.2585,15.3041,15.2402,15.2402,44960.0
2016-01-27 13:30:00,16.73,16.76,16.72,16.73,69400.0,15.2676,15.295,15.2585,15.2676,69400.0
2016-01-27 13:40:00,16.72,16.73,16.65,16.71,90300.0,15.2585,15.2676,15.1946,15.2494,90300.0
2016-01-27 13:50:00,16.71,16.8,16.68,16.8,114844.0,15.2494,15.3315,15.222,15.3315,114844.0
2016-01-27 14:00:00,16.77,16.93,16.43,16.43,993544.0,15.3041,15.4501,14.9938,14.9938,993544.0
2016-01-27 14:10:00,16.43,16.55,16.31,16.54,751164.0,14.9938,15.1033,14.8843,15.0942,751164.0
2016-01-27 14:20:00,16.52,16.63,16.46,16.54,294096.0,15.076,15.1763,15.0212,15.0942,294096.0
2016-01-27 14:30:00,16.51,16.56,16.3,16.3,273860.0,15.0668,15.1125,14.8752,14.8752,273860.0
2016-01-27 14:40:00,16.29,16.39,16.23,16.33,492232.0,14.8661,14.9573,14.8113,14.9026,492232.0
2016-01-27 14:50:00,16.31,16.36,16.11,16.16,526984.0,14.8843,14.9299,14.7018,14.7474,526984.0
2016-01-27 15:00:00,16.16,16.17,15.92,16.05,494996.0,14.7474,14.7566,14.5284,14.647,494996.0
2016-01-27 15:10:00,16.05,16.05,15.78,15.79,462220.0,14.647,14.647,14.4006,14.4098,462220.0
2016-01-27 15:20:00,15.8,16.03,15.77,15.94,394752.0,14.4189,14.6288,14.3915,14.5467,394752.0
2016-01-27 15:30:00,15.94,16.08,15.92,15.93,308856.0,14.5467,14.6744,14.5284,14.5375,308856.0
2016-01-27 15:40:00,15.93,16.11,15.89,16.05,357576.0,14.5375,14.7018,14.501,14.647,357576.0
2016-01-27 15:50:00,16.05,16.09,15.97,16.05,607480.0,14.647,14.6836,14.574,14.647,607480.0
2016-01-28 09:30:00,16.53,16.58,16.43,16.43,743604.0,15.0851,15.1307,14.9938,14.9938,743604.0
2016-01-28 09:40:00,16.45,16.51,16.36,16.42,431832.0,15.0121,15.0668,14.9299,14.9847,431832.0
2016-01-28 09:50:00,16.43,16.55,16.43,16.45,81000.0,14.9938,15.1033,14.9938,15.0121,81000.0
2016-01-28 10:00:00,16.44,16.45,16.22,16.26,236460.0,15.003,15.0121,14.8022,14.8387,236460.0
2016-01-28 10:10:00,16.25,16.3,16.08,16.08,436916.0,14.8296,14.8752,14.6744,14.6744,436916.0
2016-01-28 10:20:00,16.06,16.16,15.95,15.95,328488.0,14.6562,14.7474,14.5558,14.5558,328488.0
2016-01-28 10:30:00,15.97,16.01,15.8,15.99,279968.0,14.574,14.6105,14.4189,14.5923,279968.0
2016-01-28 10:40:00,16.0,16.1,15.96,16.09,225708.0,14.6014,14.6927,14.5649,14.6836,225708.0
2016-01-28 10:50:00,16.11,16.14,16.0,16.11,129340.0,14.7018,14.7292,14.6014,14.7018,129340.0
2016-01-28 11:00:00,16.11,16.31,16.1,16.28,281868.0,14.7018,14.8843,14.6927,14.8569,281868.0
2016-01-28 11:10:00,16.28,16.31,16.21,16.26,128036.0,14.8569,14.8843,14.7931,14.8387,128036.0
2016-01-28 11:20:00,16.28,16.33,16.17,16.18,248188.0,14.8569,14.9026,14.7566,14.7657,248188.0
2016-01-28 11:30:00,16.18,16.2,16.07,16.09,209880.0,14.7657,14.7839,14.6653,14.6836,209880.0
2016-01-28 11:40:00,16.09,16.12,15.97,16.0,177628.0,14.6836,14.7109,14.574,14.6014,177628.0
2016-01-28 11:50:00,16.0,16.08,15.97,15.97,197944.0,14.6014,14.6744,14.574,14.574,197944.0
2016-01-28 12:00:00,15.95,16.13,15.95,16.09,262004.0,14.5558,14.7201,14.5558,14.6836,262004.0
2016-01-28 12:10:00,16.09,16.18,16.05,16.14,85836.0,14.6836,14.7657,14.647,14.7292,85836.0
2016-01-28 12:20:00,16.14,16.33,16.14,16.32,219100.0,14.7292,14.9026,14.7292,14.8934,219100.0
2016-01-28 12:30:00,16.33,16.45,16.3,16.38,339388.0,14.9026,15.0121,14.8752,14.9482,339388.0
2016-01-28 12:40:00,16.38,16.46,16.38,16.4,153872.0,14.9482,15.0212,14.9482,14.9665,153872.0
2016-01-28 12:50:00,16.41,16.42,16.31,16.34,192808.0,14.9756,14.9847,14.8843,14.9117,192808.0
2016-01-28 13:00:00,16.33,16.35,16.25,16.32,222996.0,14.9026,14.9208,14.8296,14.8934,222996.0
2016-01-28 13:10:00,16.35,16.4,16.2,16.2,287752.0,14.9208,14.9665,14.7839,14.7839,287752.0
2016-01-28 13:20:00,16.19,16.26,16.11,16.26,210808.0,14.7748,14.8387,14.7018,14.8387,210808.0
2016-01-28 13:30:00,16.26,16.34,16.24,16.31,157996.0,14.8387,14.9117,14.8204,14.8843,157996.0
2016-01-28 13:40:00,16.3,16.38,16.27,16.31,106980.0,14.8752,14.9482,14.8478,14.8843,106980.0
2016-01-28 13:50:00,16.32,16.35,16.19,16.21,96404.0,14.8934,14.9208,14.7748,14.7931,96404.0
2016-01-28 14:00:00,16.19,16.41,16.19,16.39,131248.0,14.7748,14.9756,14.7748,14.9573,131248.0
2016-01-28 14:10:00,16.36,16.41,16.32,16.32,121992.0,14.9299,14.9756,14.8934,14.8934,121992.0
2016-01-28 14:20:00,16.33,16.44,16.33,16.44,42024.0,14.9026,15.003,14.9026,15.003,42024.0
2016-01-28 14:30:00,16.44,16.48,16.36,16.36,118400.0,15.003,15.0395,14.9299,14.9299,118400.0
2016-01-28 14:40:00,16.38,16.41,16.3,16.3,119372.0,14.9482,14.9756,14.8752,14.8752,119372.0
2016-01-28 14:50:00,16.3,16.33,16.25,16.32,66028.0,14.8752,14.9026,14.8296,14.8934,66028.0
2016-01-28 15:00:00,16.3,16.36,16.27,16.33,221676.0,14.8752,14.9299,14.8478,14.9026,221676.0
2016-01-28 15:10:00,16.34,16.43,16.34,16.4,250004.0,14.9117,14.9938,14.9117,14.9665,250004.0
2016-01-28 15:20:00,16.38,16.4,16.31,16.32,74572.0,14.9482,14.9665,14.8843,14.8934,74572.0
2016-01-28 15:30:00,16.32,16.44,16.31,16.38,130804.0,14.8934,15.003,14.8843,14.9482,130804.0
2016-01-28 15:40:00,16.38,16.41,16.25,16.36,252056.0,14.9482,14.9756,14.8296,14.9299,252056.0
2016-01-28 15:50:00,16.35,16.36,16.29,16.3,467252.0,14.9208,14.9299,14.8661,14.8752,467252.0
2016-01-29 09:30:00,16.52,16.68,16.49,16.66,1019144.0,15.076,15.222,15.0486,15.2037,1019144.0
2016-01-29 09:40:00,16.65,16.75,16.63,16.73,350912.0,15.1946,15.2859,15.1763,15.2676,350912.0
2016-01-29 09:50:00,16.74,16.85,16.73,16.83,473912.0,15.2767,15.3771,15.2676,15.3589,473912.0
2016-01-29 10:00:00,16.83,16.89,16.8,16.88,380080.0,15.3589,15.4136,15.3315,15.4045,380080.0
2016-01-29 10:10:00,16.88,16.96,16.86,16.93,274044.0,15.4045,15.4775,15.3862,15.4501,274044.0
2016-01-29 10:20:00,16.92,16.96,16.82,16.82,223412.0,15.441,15.4775,15.3497,15.3497,223412.0
2016-01-29 10:30:00,16.81,16.82,16.74,16.79,330288.0,15.3406,15.3497,15.2767,15.3224,330288.0
2016-01-29 10:40:00,16.8,16.86,16.79,16.86,67596.0,15.3315,15.3862,15.3224,15.3862,67596.0
2016-01-29 10:50:00,16.84,16.86,16.77,16.79,76408.0,15.368,15.3862,15.3041,15.3224,76408.0
2016-01-29 11:00:00,16.8,16.93,16.8,16.91,148956.0,15.3315,15.4501,15.3315,15.4319,148956.0
2016-01-29 11:10:00,16.9,16.92,16.8,16.8,105580.0,15.4227,15.441,15.3315,15.3315,105580.0
2016-01-29 11:20:00,16.8,16.88,16.79,16.85,69416.0,15.3315,15.4045,15.3224,15.3771,69416.0
2016-01-29 11:30:00,16.85,16.9,16.82,16.84,145824.0,15.3771,15.4227,15.3497,15.368,145824.0
2016-01-29 11:40:00,16.83,16.88,16.79,16.86,98856.0,15.3589,15.4045,15.3224,15.3862,98856.0
2016-01-29 11:50:00,16.87,17.04,16.86,17.02,513480.0,15.3954,15.5505,15.3862,15.5323,513480.0
2016-01-29 12:00:00,17.02,17.03,16.98,17.01,137492.0,15.5323,15.5414,15.4958,15.5231,137492.0
2016-01-29 12:10:00,17.01,17.11,17.01,17.1,160128.0,15.5231,15.6144,15.5231,15.6053,160128.0
2016-01-29 12:20:00,17.11,17.13,17.09,17.11,164856.0,15.6144,15.6326,15.5961,15.6144,164856.0
2016-01-29 12:30:00,17.12,17.13,17.08,17.13,127396.0,15.6235,15.6326,15.587,15.6326,127396.0
2016-01-29 12:40:00,17.13,17.16,17.13,17.13,138324.0,15.6326,15.66,15.6326,15.6326,138324.0
2016-01-29 12:50:00,17.13,17.17,17.13,17.16,113588.0,15.6326,15.6691,15.6326,15.66,113588.0
2016-01-29 13:00:00,17.15,17.16,17.09,17.11,129416.0,15.6509,15.66,15.5961,15.6144,129416.0
2016-01-29 13:10:00,17.11,17.14,17.11,17.14,46580.0,15.6144,15.6418,15.6144,15.6418,46580.0
2016-01-29 13:20:00,17.15,17.16,17.12,17.14,65048.0,15.6509,15.66,15.6235,15.6418,65048.0
2016-01-29 13:30:00,17.15,17.15,17.11,17.14,96024.0,15.6509,15.6509,15.6144,15.6418,96024.0
2016-01-29 13:40:00,17.14,17.23,17.14,17.23,194864.0,15.6418,15.7239,15.6418,15.7239,194864.0
2016-01-29 13:50:00,17.24,17.24,17.16,17.19,206684.0,15.733,15.733,15.66,15.6874,206684.0
2016-01-29 14:00:00,17.18,17.18,17.12,17.13,111564.0,15.6783,15.6783,15.6235,15.6326,111564.0
2016-01-29 14:10:00,17.13,17.19,17.1,17.18,94228.0,15.6326,15.6874,15.6053,15.6783,94228.0
2016-01-29 14:20:00,17.18,17.25,17.18,17.25,127752.0,15.6783,15.7422,15.6783,15.7422,127752.0
2016-01-29 14:30:00,17.25,17.25,17.22,17.24,208240.0,15.7422,15.7422,15.7148,15.733,208240.0
2016-01-29 14:40:00,17.25,17.28,17.25,17.27,118344.0,15.7422,15.7695,15.7422,15.7604,118344.0
2016-01-29 14:50:00,17.27,17.28,17.16,17.2,172664.0,15.7604,15.7695,15.66,15.6965,172664.0
2016-01-29 15:00:00,17.2,17.26,17.18,17.25,168984.0,15.6965,15.7513,15.6783,15.7422,168984.0
2016-01-29 15:10:00,17.25,17.28,17.23,17.27,123100.0,15.7422,15.7695,15.7239,15.7604,123100.0
2016-01-29 15:20:00,17.27,17.36,17.26,17.35,334708.0,15.7604,15.8425,15.7513,15.8334,334708.0
2016-01-29 15:30:00,17.35,17.39,17.31,17.34,441804.0,15.8334,15.8699,15.7969,15.8243,441804.0
2016-01-29 15:40:00,17.34,17.43,17.32,17.41,434736.0,15.8243,15.9064,15.806,15.8882,434736.0
2016-01-29 15:50:00,17.41,17.49,17.34,17.48,1341936.0,15.8882,15.9612,15.8243,15.952,1341936.0
2016-02-01 09:30:00,17.16,17.24,17.07,17.2,655616.0,15.66,15.733,15.5779,15.6965,655616.0
2016-02-01 09:40:00,17.2,17.25,17.06,17.07,448308.0,15.6965,15.7422,15.5688,15.5779,448308.0
2016-02-01 09:50:00,17.08,17.17,17.06,17.12,351888.0,15.587,15.6691,15.5688,15.6235,351888.0
2016-02-01 10:00:00,17.13,17.13,16.98,17.09,574080.0,15.6326,15.6326,15.4958,15.5961,574080.0
2016-02-01 10:10:00,17.1,17.25,17.07,17.18,554860.0,15.6053,15.7422,15.5779,15.6783,554860.0
2016-02-01 10:20:00,17.19,17.25,17.12,17.12,311172.0,15.6874,15.7422,15.6235,15.6235,311172.0
2016-02-01 10:30:00,17.13,17.22,17.11,17.16,137612.0,15.6326,15.7148,15.6144,15.66,137612.0
2016-02-01 10:40:00,17.18,17.3,17.15,17.26,246352.0,15.6783,15.7878,15.6509,15.7513,246352.0
2016-02-01 10:50:00,17.25,17.34,17.22,17.31,234888.0,15.7422,15.8243,15.7148,15.7969,234888.0
2016-02-01 11:00:00,17.3,17.3,17.24,17.24,220096.0,15.7878,15.7878,15.733,15.733,220096.0
2016-02-01 11:10:00,17.24,17.34,17.23,17.29,291300.0,15.733,15.8243,15.7239,15.7787,291300.0
2016-02-01 11:20:00,17.27,17.32,17.21,17.31,142048.0,15.7604,15.806,15.7056,15.7969,142048.0
2016-02-01 11:30:00,17.32,17.41,17.29,17.4,216680.0,15.806,15.8882,15.7787,15.879,216680.0
2016-02-01 11:40:00,17.38,17.41,17.36,17.37,86012.0,15.8608,15.8882,15.8425,15.8517,86012.0
2016-02-01 11:50:00,17.36,17.37,17.33,17.35,88600.0,15.8425,15.8517,15.8152,15.8334,88600.0
2016-02-01 12:00:00,17.35,17.37,17.23,17.26,153916.0,15.8334,15.8517,15.7239,15.7513,153916.0
2016-02-01 12:10:00,17.26,17.31,17.25,17.29,98464.0,15.7513,15.7969,15.7422,15.7787,98464.0
2016-02-01 12:20:00,17.27,17.27,17.19,17.2,141332.0,15.7604,15.7604,15.6874,15.6965,141332.0
2016-02-01 12:30:00,17.2,17.24,17.17,17.2,147384.0,15.6965,15.733,15.6691,15.6965,147384.0
2016-02-01 12:40:00,17.21,17.25,17.17,17.23,92204.0,15.7056,15.7422,15.6691,15.7239,92204.0
2016-02-01 12:50:00,17.22,17.23,17.14,17.16,43220.0,15.7148,15.7239,15.6418,15.66,43220.0
2016-02-01 13:00:00,17.18,17.28,17.16,17.18,215688.0,15.6783,15.7695,15.66,15.6783,215688.0
2016-02-01 13:10:00,17.18,17.23,17.16,17.2,65412.0,15.6783,15.7239,15.66,15.6965,65412.0
2016-02-01 13:20:00,17.23,17.33,17.21,17.33,138960.0,15.7239,15.8152,15.7056,15.8152,138960.0
2016-02-01 13:30:00,17.33,17.33,17.27,17.3,163116.0,15.8152,15.8152,15.7604,15.7878,163116.0
2016-02-01 13:40:00,17.29,17.35,17.26,17.35,130988.0,15.7787,15.8334,15.7513,15.8334,130988.0
2016-02-01 13:50:00,17.35,17.36,17.27,17.35,130296.0,15.8334,15.8425,15.7604,15.8334,130296.0
2016-02-01 14:00:00,17.35,17.39,17.28,17.29,239512.0,15.8334,15.8699,15.7695,15.7787,239512.0
2016-02-01 14:10:00,17.29,17.35,17.25,17.34,76748.0,15.7787,15.8334,15.7422,15.8243,76748.0
2016-02-01 14:20:00,17.34,17.41,17.33,17.41,280692.0,15.8243,15.8882,15.8152,15.8882,280692.0
2016-02-01 14:30:00,17.41,17.44,17.39,17.43,242432.0,15.8882,15.9155,15.8699,15.9064,242432.0
2016-02-01 14:40:00,17.43,17.51,17.42,17.44,474100.0,15.9064,15.9794,15.8973,15.9155,474100.0
2016-02-01 14:50:00,17.45,17.54,17.42,17.52,242244.0,15.9247,16.0068,15.8973,15.9886,242244.0
2016-02-01 15:00:00,17.51,17.55,17.47,17.5,223056.0,15.9794,16.0159,15.9429,15.9703,223056.0
2016-02-01 15:10:00,17.5,17.65,17.45,17.63,378768.0,15.9703,16.1072,15.9247,16.0889,378768.0
2016-02-01 15:20:00,17.62,17.71,17.61,17.7,262660.0,16.0798,16.1619,16.0707,16.1528,262660.0
2016-02-01 15:30:00,17.7,17.72,17.61,17.61,429636.0,16.1528,16.1711,16.0707,16.0707,429636.0
2016-02-01 15:40:00,17.61,17.7,17.61,17.61,355620.0,16.0707,16.1528,16.0707,16.0707,355620.0
2016-02-01 15:50:00,17.63,17.64,17.47,17.47,466208.0,16.0889,16.0981,15.9429,15.9429,466208.0
2016-02-02 09:30:00,17.01,17.01,16.82,16.83,722672.0,15.5231,15.5231,15.3497,15.3589,722672.0
2016-02-02 09:40:00,16.83,16.86,16.77,16.77,458084.0,15.3589,15.3862,15.3041,15.3041,458084.0
2016-02-02 09:50:00,16.77,16.83,16.71,16.79,658164.0,15.3041,15.3589,15.2494,15.3224,658164.0
2016-02-02 10:00:00,16.8,16.9,16.77,16.87,366012.0,15.3315,15.4227,15.3041,15.3954,366012.0
2016-02-02 10:10:00,16.87,16.88,16.75,16.77,276188.0,15.3954,15.4045,15.2859,15.3041,276188.0
2016-02-02 10:20:00,16.75,16.81,16.68,16.78,361964.0,15.2859,15.3406,15.222,15.3132,361964.0
2016-02-02 10:30:00,16.77,16.84,16.72,16.83,271968.0,15.3041,15.368,15.2585,15.3589,271968.0
2016-02-02 10:40:00,16.83,16.84,16.75,16.79,183120.0,15.3589,15.368,15.2859,15.3224,183120.0
2016-02-02 10:50:00,16.79,16.81,16.73,16.75,153252.0,15.3224,15.3406,15.2676,15.2859,153252.0
2016-02-02 11:00:00,16.76,16.81,16.73,16.79,168696.0,15.295,15.3406,15.2676,15.3224,168696.0
2016-02-02 11:10:00,16.8,16.93,16.79,16.87,225624.0,15.3315,15.4501,15.3224,15.3954,225624.0
2016-02-02 11:20:00,16.86,16.88,16.81,16.86,123244.0,15.3862,15.4045,15.3406,15.3862,123244.0
2016-02-02 11:30:00,16.87,16.95,16.86,16.93,154628.0,15.3954,15.4684,15.3862,15.4501,154628.0
2016-02-02 11:40:00,16.93,16.93,16.79,16.8,281104.0,15.4501,15.4501,15.3224,15.3315,281104.0
2016-02-02 11:50:00,16.79,16.82,16.73,16.73,308856.0,15.3224,15.3497,15.2676,15.2676,308856.0
2016-02-02 12:00:00,16.74,16.76,16.61,16.63,444536.0,15.2767,15.295,15.1581,15.1763,444536.0
2016-02-02 12:10:00,16.63,16.65,16.56,16.62,394300.0,15.1763,15.1946,15.1125,15.1672,394300.0
2016-02-02 12:20:00,16.61,16.67,16.61,16.66,154528.0,15.1581,15.2129,15.1581,15.2037,154528.0
2016-02-02 12:30:00,16.67,16.71,16.62,16.71,116112.0,15.2129,15.2494,15.1672,15.2494,116112.0
2016-02-02 12:40:00,16.7,16.77,16.68,16.73,116712.0,15.2402,15.3041,15.222,15.2676,116712.0
2016-02-02 12:50:00,16.72,16.72,16.63,16.69,169436.0,15.2585,15.2585,15.1763,15.2311,169436.0
2016-02-02 13:00:00,16.7,16.7,16.61,16.62,127420.0,15.2402,15.2402,15.1581,15.1672,127420.0
2016-02-02 13:10:00,16.64,16.69,16.63,16.67,76484.0,15.1855,15.2311,15.1763,15.2129,76484.0
2016-02-02 13:20:00,16.67,16.72,16.6,16.72,175728.0,15.2129,15.2585,15.149,15.2585,175728.0
2016-02-02 13:30:00,16.69,16.69,16.59,16.59,105412.0,15.2311,15.2311,15.1398,15.1398,105412.0
2016-02-02 13:40:00,16.59,16.63,16.55,16.57,269128.0,15.1398,15.1763,15.1033,15.1216,269128.0
2016-02-02 13:50:00,16.57,16.58,16.5,16.5,586060.0,15.1216,15.1307,15.0577,15.0577,586060.0
2016-02-02 14:00:00,16.5,16.57,16.5,16.5,265080.0,15.0577,15.1216,15.0577,15.0577,265080.0
2016-02-02 14:10:00,16.51,16.6,16.46,16.55,263488.0,15.0668,15.149,15.0212,15.1033,263488.0
2016-02-02 14:20:00,16.55,16.56,16.44,16.46,193180.0,15.1033,15.1125,15.003,15.0212,193180.0
2016-02-02 14:30:00,16.46,16.58,16.44,16.56,237884.0,15.0212,15.1307,15.003,15.1125,237884.0
2016-02-02 14:40:00,16.57,16.61,16.54,16.61,173668.0,15.1216,15.1581,15.0942,15.1581,173668.0
2016-02-02 14:50:00,16.61,16.66,16.47,16.48,291352.0,15.1581,15.2037,15.0303,15.0395,291352.0
2016-02-02 15:00:00,16.48,16.5,16.4,16.4,303908.0,15.0395,15.0577,14.9665,14.9665,303908.0
2016-02-02 15:10:00,16.39,16.51,16.36,16.48,416976.0,14.9573,15.0668,14.9299,15.0395,416976.0
2016-02-02 15:20:00,16.46,16.52,16.39,16.48,325256.0,15.0212,15.076,14.9573,15.0395,325256.0
2016-02-02 15:30:00,16.49,16.59,16.48,16.55,539548.0,15.0486,15.1398,15.0395,15.1033,539548.0
2016-02-02 15:40:00,16.55,16.62,16.48,16.57,320000.0,15.1033,15.1672,15.0395,15.1216,320000.0
2016-02-02 15:50:00,16.57,16.59,16.5,16.52,524048.0,15.1216,15.1398,15.0577,15.076,524048.0
2016-02-03 09:30:00,16.86,16.87,16.69,16.73,747292.0,15.3862,15.3954,15.2311,15.2676,747292.0
2016-02-03 09:40:00,16.73,16.74,16.54,16.61,827420.0,15.2676,15.2767,15.0942,15.1581,827420.0
2016-02-03 09:50:00,16.62,16.68,16.48,16.51,1645356.0,15.1672,15.222,15.0395,15.0668,1645356.0
2016-02-03 10:00:00,16.5,16.5,16.14,16.15,1149748.0,15.0577,15.0577,14.7292,14.7383,1149748.0
2016-02-03 10:10:00,16.15,16.17,15.98,16.09,1056156.0,14.7383,14.7566,14.5832,14.6836,1056156.0
2016-02-03 10:20:00,16.08,16.1,15.9,15.91,1022344.0,14.6744,14.6927,14.5102,14.5193,1022344.0
2016-02-03 10:30:00,15.9,15.9,15.73,15.88,1451716.0,14.5102,14.5102,14.355,14.4919,1451716.0
2016-02-03 10:40:00,15.86,16.08,15.85,15.99,697180.0,14.4737,14.6744,14.4645,14.5923,697180.0
2016-02-03 10:50:00,15.97,16.24,15.96,16.2,714108.0,14.574,14.8204,14.5649,14.7839,714108.0
2016-02-03 11:00:00,16.21,16.21,15.91,15.99,963856.0,14.7931,14.7931,14.5193,14.5923,963856.0
2016-02-03 11:10:00,15.97,16.2,15.9,16.18,685048.0,14.574,14.7839,14.5102,14.7657,685048.0
2016-02-03 11:20:00,16.17,16.31,16.14,16.25,825624.0,14.7566,14.8843,14.7292,14.8296,825624.0
2016-02-03 11:30:00,16.25,16.31,16.11,16.29,573100.0,14.8296,14.8843,14.7018,14.8661,573100.0
2016-02-03 11:40:00,16.31,16.43,16.3,16.35,966428.0,14.8843,14.9938,14.8752,14.9208,966428.0
2016-02-03 11:50:00,16.36,16.4,16.18,16.28,904100.0,14.9299,14.9665,14.7657,14.8569,904100.0
2016-02-03 12:00:00,16.29,16.38,16.22,16.32,604708.0,14.8661,14.9482,14.8022,14.8934,604708.0
2016-02-03 12:10:00,16.31,16.31,16.18,16.21,429824.0,14.8843,14.8843,14.7657,14.7931,429824.0
2016-02-03 12:20:00,16.21,16.34,16.21,16.27,210028.0,14.7931,14.9117,14.7931,14.8478,210028.0
2016-02-03 12:30:00,16.25,16.25,16.09,16.14,319504.0,14.8296,14.8296,14.6836,14.7292,319504.0
2016-02-03 12:40:00,16.14,16.17,16.07,16.16,232136.0,14.7292,14.7566,14.6653,14.7474,232136.0
2016-02-03 12:50:00,16.17,16.29,16.12,16.27,282188.0,14.7566,14.8661,14.7109,14.8478,282188.0
2016-02-03 13:00:00,16.26,16.34,16.2,16.2,269672.0,14.8387,14.9117,14.7839,14.7839,269672.0
2016-02-03 13:10:00,16.2,16.24,16.17,16.18,323064.0,14.7839,14.8204,14.7566,14.7657,323064.0
2016-02-03 13:20:00,16.17,16.2,16.12,16.17,187260.0,14.7566,14.7839,14.7109,14.7566,187260.0
2016-02-03 13:30:00,16.15,16.15,16.0,16.01,468600.0,14.7383,14.7383,14.6014,14.6105,468600.0
2016-02-03 13:40:00,15.99,16.09,15.99,16.04,163180.0,14.5923,14.6836,14.5923,14.6379,163180.0
2016-02-03 13:50:00,16.06,16.08,15.96,15.96,338492.0,14.6562,14.6744,14.5649,14.5649,338492.0
2016-02-03 14:00:00,15.95,16.16,15.95,16.14,479076.0,14.5558,14.7474,14.5558,14.7292,479076.0
2016-02-03 14:10:00,16.12,16.26,16.12,16.15,393304.0,14.7109,14.8387,14.7109,14.7383,393304.0
2016-02-03 14:20:00,16.16,16.68,16.16,16.61,1539136.0,14.7474,15.222,14.7474,15.1581,1539136.0
2016-02-03 14:30:00,16.6,16.66,16.53,16.57,561384.0,15.149,15.2037,15.0851,15.1216,561384.0
2016-02-03 14:40:00,16.59,16.84,16.56,16.8,836168.0,15.1398,15.368,15.1125,15.3315,836168.0
2016-02-03 14:50:00,16.77,16.85,16.65,16.82,422912.0,15.3041,15.3771,15.1946,15.3497,422912.0
2016-02-03 15:00:00,16.82,16.88,16.74,16.86,464832.0,15.3497,15.4045,15.2767,15.3862,464832.0
2016-02-03 15:10:00,16.86,16.93,16.77,16.81,584200.0,15.3862,15.4501,15.3041,15.3406,584200.0
2016-02-03 15:20:00,16.8,16.84,16.65,16.65,454484.0,15.3315,15.368,15.1946,15.1946,454484.0
2016-02-03 15:30:00,16.65,16.72,16.56,16.61,454720.0,15.1946,15.2585,15.1125,15.1581,454720.0
2016-02-03 15:40:00,16.61,16.75,16.56,16.73,890444.0,15.1581,15.2859,15.1125,15.2676,890444.0
2016-02-03 15:50:00,16.72,16.8,16.69,16.8,735192.0,15.2585,15.3315,15.2311,15.3315,735192.0
2016-02-04 09:30:00,16.66,16.83,16.55,16.6,837480.0,15.2037,15.3589,15.1033,15.149,837480.0
2016-02-04 09:40:00,16.59,16.7,16.47,16.65,617640.0,15.1398,15.2402,15.0303,15.1946,617640.0
2016-02-04 09:50:00,16.65,16.79,16.65,16.74,555876.0,15.1946,15.3224,15.1946,15.2767,555876.0
2016-02-04 10:00:00,16.73,16.81,16.51,16.8,436644.0,15.2676,15.3406,15.0668,15.3315,436644.0
2016-02-04 10:10:00,16.79,17.07,16.73,17.05,510080.0,15.3224,15.5779,15.2676,15.5596,510080.0
2016-02-04 10:20:00,17.05,17.08,16.98,17.05,265984.0,15.5596,15.587,15.4958,15.5596,265984.0
2016-02-04 10:30:00,17.05,17.19,16.99,17.13,483368.0,15.5596,15.6874,15.5049,15.6326,483368.0
2016-02-04 10:40:00,17.14,17.14,17.04,17.1,222060.0,15.6418,15.6418,15.5505,15.6053,222060.0
2016-02-04 10:50:00,17.13,17.2,17.09,17.16,373840.0,15.6326,15.6965,15.5961,15.66,373840.0
2016-02-04 11:00:00,17.17,17.18,16.94,16.95,278724.0,15.6691,15.6783,15.4593,15.4684,278724.0
2016-02-04 11:10:00,16.94,16.97,16.74,16.74,719188.0,15.4593,15.4866,15.2767,15.2767,719188.0
2016-02-04 11:20:00,16.74,16.85,16.74,16.78,161132.0,15.2767,15.3771,15.2767,15.3132,161132.0
2016-02-04 11:30:00,16.78,16.8,16.69,16.76,217040.0,15.3132,15.3315,15.2311,15.295,217040.0
2016-02-04 11:40:00,16.78,16.82,16.55,16.67,225600.0,15.3132,15.3497,15.1033,15.2129,225600.0
2016-02-04 11:50:00,16.66,16.72,16.64,16.66,135520.0,15.2037,15.2585,15.1855,15.2037,135520.0
2016-02-04 12:00:00,16.65,16.88,16.61,16.86,191892.0,15.1946,15.4045,15.1581,15.3862,191892.0
2016-02-04 12:10:00,16.86,16.92,16.81,16.86,200020.0,15.3862,15.441,15.3406,15.3862,200020.0
2016-02-04 12:20:00,16.89,16.9,16.74,16.78,487096.0,15.4136,15.4227,15.2767,15.3132,487096.0
2016-02-04 12:30:00,16.79,16.89,16.72,16.86,113476.0,15.3224,15.4136,15.2585,15.3862,113476.0
2016-02-04 12:40:00,16.89,16.96,16.81,16.85,180808.0,15.4136,15.4775,15.3406,15.3771,180808.0
2016-02-04 12:50:00,16.86,16.89,16.79,16.8,57432.0,15.3862,15.4136,15.3224,15.3315,57432.0
2016-02-04 13:00:00,16.8,16.93,16.79,16.92,153856.0,15.3315,15.4501,15.3224,15.441,153856.0
2016-02-04 13:10:00,16.92,17.0,16.91,16.91,157880.0,15.441,15.514,15.4319,15.4319,157880.0
2016-02-04 13:20:00,16.9,16.95,16.87,16.92,161492.0,15.4227,15.4684,15.3954,15.441,161492.0
2016-02-04 13:30:00,16.9,16.99,16.88,16.91,139004.0,15.4227,15.5049,15.4045,15.4319,139004.0
2016-02-04 13:40:00,16.9,16.91,16.7,16.7,235528.0,15.4227,15.4319,15.2402,15.2402,235528.0
2016-02-04 13:50:00,16.72,16.78,16.7,16.74,128852.0,15.2585,15.3132,15.2402,15.2767,128852.0
2016-02-04 14:00:00,16.75,16.75,16.61,16.65,196828.0,15.2859,15.2859,15.1581,15.1946,196828.0
2016-02-04 14:10:00,16.63,16.77,16.62,16.74,348048.0,15.1763,15.3041,15.1672,15.2767,348048.0
2016-02-04 14:20:00,16.75,16.76,16.64,16.65,337952.0,15.2859,15.295,15.1855,15.1946,337952.0
2016-02-04 14:30:00,16.64,16.72,16.57,16.58,208936.0,15.1855,15.2585,15.1216,15.1307,208936.0
2016-02-04 14:40:00,16.58,16.68,16.58,16.67,173660.0,15.1307,15.222,15.1307,15.2129,173660.0
2016-02-04 14:50:00,16.66,16.76,16.58,16.76,231648.0,15.2037,15.295,15.1307,15.295,231648.0
2016-02-04 15:00:00,16.75,16.76,16.64,16.69,145336.0,15.2859,15.295,15.1855,15.2311,145336.0
2016-02-04 15:10:00,16.69,16.86,16.67,16.73,451248.0,15.2311,15.3862,15.2129,15.2676,451248.0
2016-02-04 15:20:00,16.74,16.82,16.74,16.74,201852.0,15.2767,15.3497,15.2767,15.2767,201852.0
2016-02-04 15:30:00,16.75,16.81,16.68,16.81,200880.0,15.2859,15.3406,15.222,15.3406,200880.0
2016-02-04 15:40:00,16.79,16.88,16.77,16.84,262340.0,15.3224,15.4045,15.3041,15.368,262340.0
2016-02-04 15:50:00,16.84,16.9,16.81,16.88,867740.0,15.368,15.4227,15.3406,15.4045,867740.0
2016-02-05 09:30:00,16.73,16.75,16.52,16.65,487352.0,15.2676,15.2859,15.076,15.1946,487352.0
2016-02-05 09:40:00,16.65,16.66,16.4,16.43,344192.0,15.1946,15.2037,14.9665,14.9938,344192.0
2016-02-05 09:50:00,16.42,16.58,16.39,16.48,454520.0,14.9847,15.1307,14.9573,15.0395,454520.0
2016-02-05 10:00:00,16.5,16.62,16.5,16.5,385084.0,15.0577,15.1672,15.0577,15.0577,385084.0
2016-02-05 10:10:00,16.5,16.61,16.48,16.52,356708.0,15.0577,15.1581,15.0395,15.076,356708.0
2016-02-05 10:20:00,16.51,16.59,16.23,16.27,638980.0,15.0668,15.1398,14.8113,14.8478,638980.0
2016-02-05 10:30:00,16.26,16.4,16.24,16.34,409100.0,14.8387,14.9665,14.8204,14.9117,409100.0
2016-02-05 10:40:00,16.33,16.46,16.31,16.33,252852.0,14.9026,15.0212,14.8843,14.9026,252852.0
2016-02-05 10:50:00,16.33,16.33,16.18,16.19,455744.0,14.9026,14.9026,14.7657,14.7748,455744.0
2016-02-05 11:00:00,16.2,16.24,16.1,16.13,395100.0,14.7839,14.8204,14.6927,14.7201,395100.0
2016-02-05 11:10:00,16.12,16.19,16.06,16.09,313608.0,14.7109,14.7748,14.6562,14.6836,313608.0
2016-02-05 11:20:00,16.09,16.13,15.94,16.05,370188.0,14.6836,14.7201,14.5467,14.647,370188.0
2016-02-05 11:30:00,16.06,16.11,16.0,16.08,316468.0,14.6562,14.7018,14.6014,14.6744,316468.0
2016-02-05 11:40:00,16.07,16.14,15.97,16.06,322520.0,14.6653,14.7292,14.574,14.6562,322520.0
2016-02-05 11:50:00,16.08,16.15,16.06,16.14,278716.0,14.6744,14.7383,14.6562,14.7292,278716.0
2016-02-05 12:00:00,16.15,16.21,16.08,16.12,310340.0,14.7383,14.7931,14.6744,14.7109,310340.0
2016-02-05 12:10:00,16.11,16.16,16.03,16.14,136860.0,14.7018,14.7474,14.6288,14.7292,136860.0
2016-02-05 12:20:00,16.12,16.22,16.12,16.16,160680.0,14.7109,14.8022,14.7109,14.7474,160680.0
2016-02-05 12:30:00,16.16,16.26,16.15,16.23,114244.0,14.7474,14.8387,14.7383,14.8113,114244.0
2016-02-05 12:40:00,16.21,16.23,16.15,16.17,177416.0,14.7931,14.8113,14.7383,14.7566,177416.0
2016-02-05 12:50:00,16.17,16.19,16.02,16.09,298128.0,14.7566,14.7748,14.6197,14.6836,298128.0
2016-02-05 13:00:00,16.08,16.16,16.08,16.15,168352.0,14.6744,14.7474,14.6744,14.7383,168352.0
2016-02-05 13:10:00,16.14,16.16,16.06,16.11,120672.0,14.7292,14.7474,14.6562,14.7018,120672.0
2016-02-05 13:20:00,16.11,16.2,16.09,16.18,206848.0,14.7018,14.7839,14.6836,14.7657,206848.0
2016-02-05 13:30:00,16.17,16.17,16.05,16.05,169328.0,14.7566,14.7566,14.647,14.647,169328.0
2016-02-05 13:40:00,16.05,16.07,15.91,15.94,375800.0,14.647,14.6653,14.5193,14.5467,375800.0
2016-02-05 13:50:00,15.95,16.02,15.91,15.97,431496.0,14.5558,14.6197,14.5193,14.574,431496.0
2016-02-05 14:00:00,15.99,16.03,15.92,15.97,142288.0,14.5923,14.6288,14.5284,14.574,142288.0
2016-02-05 14:10:00,15.93,15.93,15.8,15.86,504508.0,14.5375,14.5375,14.4189,14.4737,504508.0
2016-02-05 14:20:00,15.86,15.93,15.83,15.84,207760.0,14.4737,14.5375,14.4463,14.4554,207760.0
2016-02-05 14:30:00,15.84,15.96,15.84,15.94,247288.0,14.4554,14.5649,14.4554,14.5467,247288.0
2016-02-05 14:40:00,15.95,15.95,15.83,15.93,359984.0,14.5558,14.5558,14.4463,14.5375,359984.0
2016-02-05 14:50:00,15.92,15.92,15.82,15.85,168604.0,14.5284,14.5284,14.4372,14.4645,168604.0
2016-02-05 15:00:00,15.85,15.85,15.73,15.8,386852.0,14.4645,14.4645,14.355,14.4189,386852.0
2016-02-05 15:10:00,15.8,15.95,15.78,15.93,368572.0,14.4189,14.5558,14.4006,14.5375,368572.0
2016-02-05 15:20:00,15.93,15.95,15.87,15.9,425824.0,14.5375,14.5558,14.4828,14.5102,425824.0
2016-02-05 15:30:00,15.9,15.92,15.8,15.81,388032.0,14.5102,14.5284,14.4189,14.428,388032.0
2016-02-05 15:40:00,15.78,15.89,15.76,15.84,393364.0,14.4006,14.501,14.3824,14.4554,393364.0
2016-02-05 15:50:00,15.84,15.94,15.77,15.94,566064.0,14.4554,14.5467,14.3915,14.5467,566064.0
2016-02-08 09:30:00,15.37,15.4,15.11,15.13,1363700.0,14.0265,14.0539,13.7892,13.8075,1363700.0
2016-02-08 09:40:00,15.12,15.34,15.12,15.21,656388.0,13.7983,13.9991,13.7983,13.8805,656388.0
2016-02-08 09:50:00,15.2,15.2,15.0,15.09,782596.0,13.8713,13.8713,13.6888,13.771,782596.0
2016-02-08 10:00:00,15.06,15.19,15.0,15.02,518028.0,13.7436,13.8622,13.6888,13.7071,518028.0
2016-02-08 10:10:00,15.02,15.08,14.94,14.97,483480.0,13.7071,13.7618,13.6341,13.6615,483480.0
2016-02-08 10:20:00,14.96,15.04,14.9,14.95,651176.0,13.6523,13.7253,13.5976,13.6432,651176.0
2016-02-08 10:30:00,14.95,15.16,14.93,15.14,549516.0,13.6432,13.8348,13.6249,13.8166,549516.0
2016-02-08 10:40:00,15.14,15.14,15.0,15.07,276120.0,13.8166,13.8166,13.6888,13.7527,276120.0
2016-02-08 10:50:00,15.05,15.11,14.96,14.97,451448.0,13.7345,13.7892,13.6523,13.6615,451448.0
2016-02-08 11:00:00,14.98,15.03,14.84,14.84,549868.0,13.6706,13.7162,13.5428,13.5428,549868.0
2016-02-08 11:10:00,14.84,14.9,14.75,14.87,356272.0,13.5428,13.5976,13.4607,13.5702,356272.0
2016-02-08 11:20:00,14.87,14.96,14.85,14.94,187180.0,13.5702,13.6523,13.5519,13.6341,187180.0
2016-02-08 11:30:00,14.92,14.94,14.85,14.87,534224.0,13.6158,13.6341,13.5519,13.5702,534224.0
2016-02-08 11:40:00,14.85,14.94,14.77,14.84,228304.0,13.5519,13.6341,13.4789,13.5428,228304.0
2016-02-08 11:50:00,14.83,14.97,14.8,14.97,305340.0,13.5337,13.6615,13.5063,13.6615,305340.0
2016-02-08 12:00:00,14.98,15.02,14.96,15.0,226712.0,13.6706,13.7071,13.6523,13.6888,226712.0
2016-02-08 12:10:00,15.0,15.06,14.95,15.03,199948.0,13.6888,13.7436,13.6432,13.7162,199948.0
2016-02-08 12:20:00,15.06,15.11,15.02,15.05,188312.0,13.7436,13.7892,13.7071,13.7345,188312.0
2016-02-08 12:30:00,15.06,15.13,15.01,15.02,511492.0,13.7436,13.8075,13.698,13.7071,511492.0
2016-02-08 12:40:00,15.02,15.08,15.02,15.06,160664.0,13.7071,13.7618,13.7071,13.7436,160664.0
2016-02-08 12:50:00,15.06,15.09,14.98,14.99,198504.0,13.7436,13.771,13.6706,13.6797,198504.0
2016-02-08 13:00:00,15.01,15.01,14.91,14.95,154396.0,13.698,13.698,13.6067,13.6432,154396.0
2016-02-08 13:10:00,14.95,14.95,14.87,14.87,161196.0,13.6432,13.6432,13.5702,13.5702,161196.0
2016-02-08 13:20:00,14.86,14.88,14.79,14.85,282228.0,13.5611,13.5793,13.4972,13.5519,282228.0
2016-02-08 13:30:00,14.84,14.9,14.84,14.86,182696.0,13.5428,13.5976,13.5428,13.5611,182696.0
2016-02-08 13:40:00,14.85,14.85,14.71,14.74,345084.0,13.5519,13.5519,13.4242,13.4516,345084.0
2016-02-08 13:50:00,14.73,14.77,14.68,14.68,334840.0,13.4424,13.4789,13.3968,13.3968,334840.0
2016-02-08 14:00:00,14.68,14.81,14.68,14.79,287412.0,13.3968,13.5154,13.3968,13.4972,287412.0
2016-02-08 14:10:00,14.78,14.79,14.65,14.68,314800.0,13.4881,13.4972,13.3694,13.3968,314800.0
2016-02-08 14:20:00,14.68,14.78,14.68,14.71,196256.0,13.3968,13.4881,13.3968,13.4242,196256.0
2016-02-08 14:30:00,14.71,14.72,14.62,14.7,393448.0,13.4242,13.4333,13.342,13.4151,393448.0
2016-02-08 14:40:00,14.7,14.85,14.67,14.78,370988.0,13.4151,13.5519,13.3877,13.4881,370988.0
2016-02-08 14:50:00,14.78,14.81,14.73,14.76,305468.0,13.4881,13.5154,13.4424,13.4698,305468.0
2016-02-08 15:00:00,14.75,14.84,14.74,14.79,210696.0,13.4607,13.5428,13.4516,13.4972,210696.0
2016-02-08 15:10:00,14.78,15.05,14.78,15.02,570688.0,13.4881,13.7345,13.4881,13.7071,570688.0
2016-02-08 15:20:00,15.02,15.06,14.96,15.0,493668.0,13.7071,13.7436,13.6523,13.6888,493668.0
2016-02-08 15:30:00,15.02,15.19,15.02,15.14,949800.0,13.7071,13.8622,13.7071,13.8166,949800.0
2016-02-08 15:40:00,15.15,15.45,15.15,15.34,849532.0,13.8257,14.0995,13.8257,13.9991,849532.0
2016-02-08 15:50:00,15.33,15.35,15.18,15.27,802464.0,13.99,14.0082,13.8531,13.9352,802464.0
2016-02-09 09:30:00,14.76,15.08,14.73,15.07,1188292.0,13.4698,13.7618,13.4424,13.7527,1188292.0
2016-02-09 09:40:00,15.06,15.34,14.97,15.33,1114748.0,13.7436,13.9991,13.6615,13.99,1114748.0
2016-02-09 09:50:00,15.33,15.38,15.21,15.23,608152.0,13.99,14.0356,13.8805,13.8987,608152.0
2016-02-09 10:00:00,15.24,15.49,15.2,15.42,875520.0,13.9079,14.136,13.8713,14.0721,875520.0
2016-02-09 10:10:00,15.42,15.43,15.22,15.28,549436.0,14.0721,14.0812,13.8896,13.9444,549436.0
2016-02-09 10:20:00,15.27,15.33,15.21,15.24,322512.0,13.9352,13.99,13.8805,13.9079,322512.0
2016-02-09 10:30:00,15.24,15.24,15.11,15.15,399748.0,13.9079,13.9079,13.7892,13.8257,399748.0
2016-02-09 10:40:00,15.17,15.17,15.04,15.1,299072.0,13.844,13.844,13.7253,13.7801,299072.0
2016-02-09 10:50:00,15.11,15.11,14.93,14.96,431120.0,13.7892,13.7892,13.6249,13.6523,431120.0
2016-02-09 11:00:00,14.94,15.13,14.94,15.13,336344.0,13.6341,13.8075,13.6341,13.8075,336344.0
2016-02-09 11:10:00,15.14,15.28,15.12,15.14,346120.0,13.8166,13.9444,13.7983,13.8166,346120.0
2016-02-09 11:20:00,15.16,15.35,15.15,15.32,272160.0,13.8348,14.0082,13.8257,13.9809,272160.0
2016-02-09 11:30:00,15.3,15.34,15.11,15.11,294840.0,13.9626,13.9991,13.7892,13.7892,294840.0
2016-02-09 11:40:00,15.13,15.27,15.13,15.18,280012.0,13.8075,13.9352,13.8075,13.8531,280012.0
2016-02-09 11:50:00,15.15,15.17,15.06,15.07,135172.0,13.8257,13.844,13.7436,13.7527,135172.0
2016-02-09 12:00:00,15.08,15.19,15.03,15.19,182840.0,13.7618,13.8622,13.7162,13.8622,182840.0
2016-02-09 12:10:00,15.17,15.17,15.01,15.03,218968.0,13.844,13.844,13.698,13.7162,218968.0
2016-02-09 12:20:00,15.02,15.13,15.0,15.08,146280.0,13.7071,13.8075,13.6888,13.7618,146280.0
2016-02-09 12:30:00,15.05,15.15,15.02,15.06,103836.0,13.7345,13.8257,13.7071,13.7436,103836.0
2016-02-09 12:40:00,15.07,15.1,14.98,14.99,133536.0,13.7527,13.7801,13.6706,13.6797,133536.0
2016-02-09 12:50:00,14.98,15.05,14.97,15.02,112068.0,13.6706,13.7345,13.6615,13.7071,112068.0
2016-02-09 13:00:00,15.01,15.05,14.91,14.91,129196.0,13.698,13.7345,13.6067,13.6067,129196.0
2016-02-09 13:10:00,14.91,14.91,14.82,14.86,159456.0,13.6067,13.6067,13.5246,13.5611,159456.0
2016-02-09 13:20:00,14.84,14.94,14.83,14.9,137104.0,13.5428,13.6341,13.5337,13.5976,137104.0
2016-02-09 13:30:00,14.92,15.03,14.87,14.88,285944.0,13.6158,13.7162,13.5702,13.5793,285944.0
2016-02-09 13:40:00,14.87,15.02,14.86,14.94,233116.0,13.5702,13.7071,13.5611,13.6341,233116.0
2016-02-09 13:50:00,14.92,15.06,14.91,15.02,135832.0,13.6158,13.7436,13.6067,13.7071,135832.0
2016-02-09 14:00:00,15.04,15.25,15.03,15.23,328640.0,13.7253,13.917,13.7162,13.8987,328640.0
2016-02-09 14:10:00,15.25,15.26,15.15,15.16,275304.0,13.917,13.9261,13.8257,13.8348,275304.0
2016-02-09 14:20:00,15.2,15.2,15.05,15.08,145968.0,13.8713,13.8713,13.7345,13.7618,145968.0
2016-02-09 14:30:00,15.11,15.31,15.11,15.28,245084.0,13.7892,13.9717,13.7892,13.9444,245084.0
2016-02-09 14:40:00,15.29,15.41,15.24,15.25,387684.0,13.9535,14.063,13.9079,13.917,387684.0
2016-02-09 14:50:00,15.25,15.37,15.25,15.35,217308.0,13.917,14.0265,13.917,14.0082,217308.0
2016-02-09 15:00:00,15.35,15.65,15.35,15.56,809768.0,14.0082,14.282,14.0082,14.1999,809768.0
2016-02-09 15:10:00,15.54,15.6,15.44,15.44,514792.0,14.1816,14.2364,14.0904,14.0904,514792.0
2016-02-09 15:20:00,15.43,15.47,15.26,15.32,331200.0,14.0812,14.1177,13.9261,13.9809,331200.0
2016-02-09 15:30:00,15.3,15.45,15.28,15.37,368896.0,13.9626,14.0995,13.9444,14.0265,368896.0
2016-02-09 15:40:00,15.36,15.38,15.18,15.25,377820.0,14.0174,14.0356,13.8531,13.917,377820.0
2016-02-09 15:50:00,15.26,15.29,15.2,15.26,435980.0,13.9261,13.9535,13.8713,13.9261,435980.0
2016-02-10 09:30:00,15.52,15.63,15.47,15.53,869896.0,14.1634,14.2638,14.1177,14.1725,869896.0
2016-02-10 09:40:00,15.54,15.62,15.45,15.58,324860.0,14.1816,14.2546,14.0995,14.2181,324860.0
2016-02-10 09:50:00,15.58,15.71,15.54,15.69,391428.0,14.2181,14.3368,14.1816,14.3185,391428.0
2016-02-10 10:00:00,15.7,15.74,15.6,15.64,337668.0,14.3276,14.3641,14.2364,14.2729,337668.0
2016-02-10 10:10:00,15.68,15.82,15.65,15.8,353628.0,14.3094,14.4372,14.282,14.4189,353628.0
2016-02-10 10:20:00,15.81,15.83,15.75,15.76,471084.0,14.428,14.4463,14.3733,14.3824,471084.0
2016-02-10 10:30:00,15.76,15.99,15.76,15.86,987832.0,14.3824,14.5923,14.3824,14.4737,987832.0
2016-02-10 10:40:00,15.85,15.85,15.68,15.77,543304.0,14.4645,14.4645,14.3094,14.3915,543304.0
2016-02-10 10:50:00,15.77,15.77,15.55,15.59,519376.0,14.3915,14.3915,14.1908,14.2273,519376.0
2016-02-10 11:00:00,15.63,15.67,15.48,15.54,551432.0,14.2638,14.3003,14.1269,14.1816,551432.0
2016-02-10 11:10:00,15.54,15.65,15.49,15.63,244872.0,14.1816,14.282,14.136,14.2638,244872.0
2016-02-10 11:20:00,15.63,15.7,15.54,15.54,395424.0,14.2638,14.3276,14.1816,14.1816,395424.0
2016-02-10 11:30:00,15.54,15.59,15.43,15.44,333384.0,14.1816,14.2273,14.0812,14.0904,333384.0
2016-02-10 11:40:00,15.43,15.57,15.39,15.56,288076.0,14.0812,14.209,14.0447,14.1999,288076.0
2016-02-10 11:50:00,15.55,15.64,15.52,15.58,265156.0,14.1908,14.2729,14.1634,14.2181,265156.0
2016-02-10 12:00:00,15.6,15.63,15.48,15.58,122684.0,14.2364,14.2638,14.1269,14.2181,122684.0
2016-02-10 12:10:00,15.58,15.6,15.49,15.56,130708.0,14.2181,14.2364,14.136,14.1999,130708.0
2016-02-10 12:20:00,15.57,15.69,15.57,15.65,176680.0,14.209,14.3185,14.209,14.282,176680.0
2016-02-10 12:30:00,15.68,15.77,15.62,15.73,186956.0,14.3094,14.3915,14.2546,14.355,186956.0
2016-02-10 12:40:00,15.74,15.77,15.7,15.73,69460.0,14.3641,14.3915,14.3276,14.355,69460.0
2016-02-10 12:50:00,15.75,15.83,15.68,15.8,308744.0,14.3733,14.4463,14.3094,14.4189,308744.0
2016-02-10 13:00:00,15.8,15.82,15.72,15.72,198812.0,14.4189,14.4372,14.3459,14.3459,198812.0
2016-02-10 13:10:00,15.73,15.77,15.67,15.72,173344.0,14.355,14.3915,14.3003,14.3459,173344.0
2016-02-10 13:20:00,15.73,15.76,15.62,15.65,165808.0,14.355,14.3824,14.2546,14.282,165808.0
2016-02-10 13:30:00,15.65,15.65,15.57,15.65,83524.0,14.282,14.282,14.209,14.282,83524.0
2016-02-10 13:40:00,15.62,15.72,15.62,15.68,60380.0,14.2546,14.3459,14.2546,14.3094,60380.0
2016-02-10 13:50:00,15.69,15.69,15.58,15.62,123880.0,14.3185,14.3185,14.2181,14.2546,123880.0
2016-02-10 14:00:00,15.62,15.69,15.62,15.67,273932.0,14.2546,14.3185,14.2546,14.3003,273932.0
2016-02-10 14:10:00,15.68,15.72,15.63,15.69,134956.0,14.3094,14.3459,14.2638,14.3185,134956.0
2016-02-10 14:20:00,15.68,15.68,15.6,15.65,203768.0,14.3094,14.3094,14.2364,14.282,203768.0
2016-02-10 14:30:00,15.65,15.73,15.58,15.58,155280.0,14.282,14.355,14.2181,14.2181,155280.0
2016-02-10 14:40:00,15.58,15.58,15.5,15.51,204776.0,14.2181,14.2181,14.1451,14.1542,204776.0
2016-02-10 14:50:00,15.5,15.56,15.47,15.51,357680.0,14.1451,14.1999,14.1177,14.1542,357680.0
2016-02-10 15:00:00,15.52,15.69,15.52,15.58,394396.0,14.1634,14.3185,14.1634,14.2181,394396.0
2016-02-10 15:10:00,15.59,15.62,15.36,15.38,350692.0,14.2273,14.2546,14.0174,14.0356,350692.0
2016-02-10 15:20:00,15.38,15.46,15.32,15.32,348536.0,14.0356,14.1086,13.9809,13.9809,348536.0
2016-02-10 15:30:00,15.35,15.38,15.24,15.25,463804.0,14.0082,14.0356,13.9079,13.917,463804.0
2016-02-10 15:40:00,15.24,15.33,15.21,15.27,312792.0,13.9079,13.99,13.8805,13.9352,312792.0
2016-02-10 15:50:00,15.27,15.27,15.2,15.24,583180.0,13.9352,13.9352,13.8713,13.9079,583180.0
2016-02-11 09:30:00,14.51,14.67,14.47,14.56,1135616.0,13.2417,13.3877,13.2052,13.2873,1135616.0
2016-02-11 09:40:00,14.53,14.73,14.51,14.6,590764.0,13.2599,13.4424,13.2417,13.3238,590764.0
2016-02-11 09:50:00,14.6,14.9,14.58,14.81,586052.0,13.3238,13.5976,13.3055,13.5154,586052.0
2016-02-11 10:00:00,14.81,14.89,14.7,14.76,430824.0,13.5154,13.5884,13.4151,13.4698,430824.0
2016-02-11 10:10:00,14.79,14.83,14.69,14.73,346044.0,13.4972,13.5337,13.4059,13.4424,346044.0
2016-02-11 10:20:00,14.72,14.76,14.58,14.61,375644.0,13.4333,13.4698,13.3055,13.3329,375644.0
2016-02-11 10:30:00,14.6,14.69,14.54,14.55,443940.0,13.3238,13.4059,13.269,13.2782,443940.0
2016-02-11 10:40:00,14.56,14.65,14.51,14.59,550972.0,13.2873,13.3694,13.2417,13.3147,550972.0
2016-02-11 10:50:00,14.61,14.61,14.46,14.49,439128.0,13.3329,13.3329,13.196,13.2234,439128.0
2016-02-11 11:00:00,14.5,14.57,14.42,14.47,304468.0,13.2325,13.2964,13.1595,13.2052,304468.0
2016-02-11 11:10:00,14.47,14.51,14.39,14.49,472376.0,13.2052,13.2417,13.1322,13.2234,472376.0
2016-02-11 11:20:00,14.49,14.54,14.36,14.38,453048.0,13.2234,13.269,13.1048,13.123,453048.0
2016-02-11 11:30:00,14.36,14.42,14.28,14.42,1086264.0,13.1048,13.1595,13.0318,13.1595,1086264.0
2016-02-11 11:40:00,14.41,14.46,14.35,14.35,399556.0,13.1504,13.196,13.0956,13.0956,399556.0
2016-02-11 11:50:00,14.35,14.52,14.35,14.46,303128.0,13.0956,13.2508,13.0956,13.196,303128.0
2016-02-11 12:00:00,14.46,14.56,14.43,14.51,269028.0,13.196,13.2873,13.1687,13.2417,269028.0
2016-02-11 12:10:00,14.49,14.56,14.37,14.4,315580.0,13.2234,13.2873,13.1139,13.1413,315580.0
2016-02-11 12:20:00,14.4,14.51,14.4,14.45,284984.0,13.1413,13.2417,13.1413,13.1869,284984.0
2016-02-11 12:30:00,14.43,14.43,14.35,14.41,125076.0,13.1687,13.1687,13.0956,13.1504,125076.0
2016-02-11 12:40:00,14.41,14.46,14.37,14.43,151812.0,13.1504,13.196,13.1139,13.1687,151812.0
2016-02-11 12:50:00,14.45,14.59,14.45,14.54,396232.0,13.1869,13.3147,13.1869,13.269,396232.0
2016-02-11 13:00:00,14.55,14.65,14.49,14.57,1399608.0,13.2782,13.3694,13.2234,13.2964,1399608.0
2016-02-11 13:10:00,14.57,14.6,14.51,14.59,297156.0,13.2964,13.3238,13.2417,13.3147,297156.0
2016-02-11 13:20:00,14.59,14.64,14.53,14.53,238556.0,13.3147,13.3603,13.2599,13.2599,238556.0
2016-02-11 13:30:00,14.52,14.6,14.42,14.42,893736.0,13.2508,13.3238,13.1595,13.1595,893736.0
2016-02-11 13:40:00,14.42,14.47,14.4,14.45,204052.0,13.1595,13.2052,13.1413,13.1869,204052.0
2016-02-11 13:50:00,14.46,14.47,14.38,14.43,166528.0,13.196,13.2052,13.123,13.1687,166528.0
2016-02-11 14:00:00,14.41,14.47,14.4,14.45,156280.0,13.1504,13.2052,13.1413,13.1869,156280.0
2016-02-11 14:10:00,14.46,14.47,14.32,14.32,186740.0,13.196,13.2052,13.0683,13.0683,186740.0
2016-02-11 14:20:00,14.32,14.39,14.28,14.3,465472.0,13.0683,13.1322,13.0318,13.05,465472.0
2016-02-11 14:30:00,14.28,14.54,14.22,14.54,1269276.0,13.0318,13.269,12.977,13.269,1269276.0
2016-02-11 14:40:00,14.54,14.75,14.42,14.72,1610036.0,13.269,13.4607,13.1595,13.4333,1610036.0
2016-02-11 14:50:00,14.71,14.88,14.67,14.71,1330364.0,13.4242,13.5793,13.3877,13.4242,1330364.0
2016-02-11 15:00:00,14.71,14.75,14.5,14.62,559500.0,13.4242,13.4607,13.2325,13.342,559500.0
2016-02-11 15:10:00,14.63,14.77,14.59,14.63,492932.0,13.3512,13.4789,13.3147,13.3512,492932.0
2016-02-11 15:20:00,14.64,14.76,14.6,14.76,336500.0,13.3603,13.4698,13.3238,13.4698,336500.0
2016-02-11 15:30:00,14.75,14.9,14.66,14.89,405756.0,13.4607,13.5976,13.3785,13.5884,405756.0
2016-02-11 15:40:00,14.9,14.94,14.81,14.85,738676.0,13.5976,13.6341,13.5154,13.5519,738676.0
2016-02-11 15:50:00,14.85,14.9,14.65,14.68,1034620.0,13.5519,13.5976,13.3694,13.3968,1034620.0
2016-02-12 09:30:00,15.15,15.19,15.03,15.07,998892.0,13.8257,13.8622,13.7162,13.7527,998892.0
2016-02-12 09:40:00,15.06,15.13,14.99,15.01,235056.0,13.7436,13.8075,13.6797,13.698,235056.0
2016-02-12 09:50:00,15.01,15.06,14.95,14.99,376232.0,13.698,13.7436,13.6432,13.6797,376232.0
2016-02-12 10:00:00,14.98,15.02,14.91,14.98,414268.0,13.6706,13.7071,13.6067,13.6706,414268.0
2016-02-12 10:10:00,14.99,15.12,14.99,15.12,226700.0,13.6797,13.7983,13.6797,13.7983,226700.0
2016-02-12 10:20:00,15.12,15.16,15.11,15.13,294096.0,13.7983,13.8348,13.7892,13.8075,294096.0
2016-02-12 10:30:00,15.12,15.18,15.1,15.14,349212.0,13.7983,13.8531,13.7801,13.8166,349212.0
2016-02-12 10:40:00,15.13,15.15,15.06,15.1,195948.0,13.8075,13.8257,13.7436,13.7801,195948.0
2016-02-12 10:50:00,15.11,15.17,15.06,15.1,247876.0,13.7892,13.844,13.7436,13.7801,247876.0
2016-02-12 11:00:00,15.11,15.19,15.09,15.18,272488.0,13.7892,13.8622,13.771,13.8531,272488.0
2016-02-12 11:10:00,15.18,15.35,15.17,15.3,607228.0,13.8531,14.0082,13.844,13.9626,607228.0
2016-02-12 11:20:00,15.31,15.38,15.29,15.37,284504.0,13.9717,14.0356,13.9535,14.0265,284504.0
2016-02-12 11:30:00,15.38,15.42,15.35,15.36,338252.0,14.0356,14.0721,14.0082,14.0174,338252.0
2016-02-12 11:40:00,15.36,15.4,15.32,15.39,183960.0,14.0174,14.0539,13.9809,14.0447,183960.0
2016-02-12 11:50:00,15.37,15.39,15.28,15.31,222632.0,14.0265,14.0447,13.9444,13.9717,222632.0
2016-02-12 12:00:00,15.31,15.34,15.29,15.31,140124.0,13.9717,13.9991,13.9535,13.9717,140124.0
2016-02-12 12:10:00,15.3,15.35,15.3,15.32,85148.0,13.9626,14.0082,13.9626,13.9809,85148.0
2016-02-12 12:20:00,15.33,15.39,15.31,15.37,153668.0,13.99,14.0447,13.9717,14.0265,153668.0
2016-02-12 12:30:00,15.35,15.38,15.31,15.38,157324.0,14.0082,14.0356,13.9717,14.0356,157324.0
2016-02-12 12:40:00,15.38,15.39,15.33,15.34,97388.0,14.0356,14.0447,13.99,13.9991,97388.0
2016-02-12 12:50:00,15.35,15.38,15.31,15.32,126200.0,14.0082,14.0356,13.9717,13.9809,126200.0
2016-02-12 13:00:00,15.31,15.35,15.24,15.26,276940.0,13.9717,14.0082,13.9079,13.9261,276940.0
2016-02-12 13:10:00,15.25,15.3,15.19,15.21,173988.0,13.917,13.9626,13.8622,13.8805,173988.0
2016-02-12 13:20:00,15.21,15.25,15.19,15.24,179616.0,13.8805,13.917,13.8622,13.9079,179616.0
2016-02-12 13:30:00,15.25,15.31,15.22,15.26,218088.0,13.917,13.9717,13.8896,13.9261,218088.0
2016-02-12 13:40:00,15.27,15.31,15.24,15.3,54360.0,13.9352,13.9717,13.9079,13.9626,54360.0
2016-02-12 13:50:00,15.28,15.29,15.25,15.26,222832.0,13.9444,13.9535,13.917,13.9261,222832.0
2016-02-12 14:00:00,15.26,15.37,15.25,15.36,353148.0,13.9261,14.0265,13.917,14.0174,353148.0
2016-02-12 14:10:00,15.37,15.43,15.34,15.37,302588.0,14.0265,14.0812,13.9991,14.0265,302588.0
2016-02-12 14:20:00,15.36,15.44,15.34,15.42,125192.0,14.0174,14.0904,13.9991,14.0721,125192.0
2016-02-12 14:30:00,15.42,15.44,15.38,15.39,144676.0,14.0721,14.0904,14.0356,14.0447,144676.0
2016-02-12 14:40:00,15.39,15.47,15.39,15.42,202156.0,14.0447,14.1177,14.0447,14.0721,202156.0
2016-02-12 14:50:00,15.43,15.47,15.42,15.44,121264.0,14.0812,14.1177,14.0721,14.0904,121264.0
2016-02-12 15:00:00,15.44,15.51,15.42,15.46,266156.0,14.0904,14.1542,14.0721,14.1086,266156.0
2016-02-12 15:10:00,15.46,15.53,15.46,15.53,179104.0,14.1086,14.1725,14.1086,14.1725,179104.0
2016-02-12 15:20:00,15.52,15.54,15.47,15.54,342028.0,14.1634,14.1816,14.1177,14.1816,342028.0
2016-02-12 15:30:00,15.52,15.52,15.41,15.42,335300.0,14.1634,14.1634,14.063,14.0721,335300.0
2016-02-12 15:40:00,15.43,15.54,15.4,15.51,343256.0,14.0812,14.1816,14.0539,14.1542,343256.0
2016-02-12 15:50:00,15.51,15.55,15.47,15.55,552548.0,14.1542,14.1908,14.1177,14.1908,552548.0
2016-02-16 09:30:00,16.09,16.15,16.02,16.02,946948.0,14.6836,14.7383,14.6197,14.6197,946948.0
2016-02-16 09:40:00,16.02,16.14,15.99,16.03,411864.0,14.6197,14.7292,14.5923,14.6288,411864.0
2016-02-16 09:50:00,16.04,16.04,15.93,15.97,342548.0,14.6379,14.6379,14.5375,14.574,342548.0
2016-02-16 10:00:00,15.96,16.02,15.86,15.87,311856.0,14.5649,14.6197,14.4737,14.4828,311856.0
2016-02-16 10:10:00,15.88,15.98,15.85,15.93,208328.0,14.4919,14.5832,14.4645,14.5375,208328.0
2016-02-16 10:20:00,15.94,15.97,15.9,15.92,148648.0,14.5467,14.574,14.5102,14.5284,148648.0
2016-02-16 10:30:00,15.93,16.01,15.88,15.97,278372.0,14.5375,14.6105,14.4919,14.574,278372.0
2016-02-16 10:40:00,15.98,16.04,15.97,16.0,329912.0,14.5832,14.6379,14.574,14.6014,329912.0
2016-02-16 10:50:00,15.99,16.0,15.89,15.92,131944.0,14.5923,14.6014,14.501,14.5284,131944.0
2016-02-16 11:00:00,15.9,15.95,15.8,15.85,385648.0,14.5102,14.5558,14.4189,14.4645,385648.0
2016-02-16 11:10:00,15.85,15.91,15.8,15.9,176164.0,14.4645,14.5193,14.4189,14.5102,176164.0
2016-02-16 11:20:00,15.9,15.94,15.9,15.93,98044.0,14.5102,14.5467,14.5102,14.5375,98044.0
2016-02-16 11:30:00,15.94,16.02,15.93,16.01,130684.0,14.5467,14.6197,14.5375,14.6105,130684.0
2016-02-16 11:40:00,16.02,16.02,15.98,16.01,127944.0,14.6197,14.6197,14.5832,14.6105,127944.0
2016-02-16 11:50:00,16.02,16.12,15.99,16.11,228656.0,14.6197,14.7109,14.5923,14.7018,228656.0
2016-02-16 12:00:00,16.12,16.21,16.11,16.15,358712.0,14.7109,14.7931,14.7018,14.7383,358712.0
2016-02-16 12:10:00,16.16,16.17,16.13,16.15,64156.0,14.7474,14.7566,14.7201,14.7383,64156.0
2016-02-16 12:20:00,16.14,16.18,16.13,16.16,101532.0,14.7292,14.7657,14.7201,14.7474,101532.0
2016-02-16 12:30:00,16.18,16.18,16.13,16.13,38416.0,14.7657,14.7657,14.7201,14.7201,38416.0
2016-02-16 12:40:00,16.13,16.16,16.1,16.16,77704.0,14.7201,14.7474,14.6927,14.7474,77704.0
2016-02-16 12:50:00,16.15,16.25,16.13,16.25,193304.0,14.7383,14.8296,14.7201,14.8296,193304.0
2016-02-16 13:00:00,16.25,16.31,16.25,16.28,215820.0,14.8296,14.8843,14.8296,14.8569,215820.0
2016-02-16 13:10:00,16.29,16.32,16.27,16.32,505792.0,14.8661,14.8934,14.8478,14.8934,505792.0
2016-02-16 13:20:00,16.31,16.32,16.25,16.26,105220.0,14.8843,14.8934,14.8296,14.8387,105220.0
2016-02-16 13:30:00,16.26,16.27,16.23,16.23,114608.0,14.8387,14.8478,14.8113,14.8113,114608.0
2016-02-16 13:40:00,16.22,16.25,16.22,16.23,102080.0,14.8022,14.8296,14.8022,14.8113,102080.0
2016-02-16 13:50:00,16.23,16.28,16.23,16.25,97196.0,14.8113,14.8569,14.8113,14.8296,97196.0
2016-02-16 14:00:00,16.26,16.31,16.25,16.26,93736.0,14.8387,14.8843,14.8296,14.8387,93736.0
2016-02-16 14:10:00,16.26,16.32,16.26,16.28,97944.0,14.8387,14.8934,14.8387,14.8569,97944.0
2016-02-16 14:20:00,16.28,16.31,16.25,16.31,128408.0,14.8569,14.8843,14.8296,14.8843,128408.0
2016-02-16 14:30:00,16.31,16.34,16.25,16.26,116900.0,14.8843,14.9117,14.8296,14.8387,116900.0
2016-02-16 14:40:00,16.27,16.29,16.25,16.25,87844.0,14.8478,14.8661,14.8296,14.8296,87844.0
2016-02-16 14:50:00,16.25,16.26,16.23,16.25,39136.0,14.8296,14.8387,14.8113,14.8296,39136.0
2016-02-16 15:00:00,16.26,16.27,16.2,16.2,127156.0,14.8387,14.8478,14.7839,14.7839,127156.0
2016-02-16 15:10:00,16.2,16.29,16.18,16.27,169832.0,14.7839,14.8661,14.7657,14.8478,169832.0
2016-02-16 15:20:00,16.27,16.31,16.26,16.31,157576.0,14.8478,14.8843,14.8387,14.8843,157576.0
2016-02-16 15:30:00,16.31,16.32,16.25,16.25,150140.0,14.8843,14.8934,14.8296,14.8296,150140.0
2016-02-16 15:40:00,16.25,16.28,16.18,16.22,216260.0,14.8296,14.8569,14.7657,14.8022,216260.0
2016-02-16 15:50:00,16.22,16.33,16.22,16.33,448904.0,14.8022,14.9026,14.8022,14.9026,448904.0
2016-02-17 09:30:00,16.7,16.79,16.68,16.77,1752228.0,15.2402,15.3224,15.222,15.3041,1752228.0
2016-02-17 09:40:00,16.78,16.84,16.65,16.68,647276.0,15.3132,15.368,15.1946,15.222,647276.0
2016-02-17 09:50:00,16.68,16.79,16.67,16.76,480284.0,15.222,15.3224,15.2129,15.295,480284.0
2016-02-17 10:00:00,16.78,16.88,16.78,16.86,425988.0,15.3132,15.4045,15.3132,15.3862,425988.0
2016-02-17 10:10:00,16.86,16.95,16.86,16.94,443540.0,15.3862,15.4684,15.3862,15.4593,443540.0
2016-02-17 10:20:00,16.95,17.01,16.92,17.01,568552.0,15.4684,15.5231,15.441,15.5231,568552.0
2016-02-17 10:30:00,17.01,17.02,16.95,16.95,543500.0,15.5231,15.5323,15.4684,15.4684,543500.0
2016-02-17 10:40:00,16.95,17.03,16.94,17.03,191868.0,15.4684,15.5414,15.4593,15.5414,191868.0
2016-02-17 10:50:00,17.03,17.07,17.0,17.04,182448.0,15.5414,15.5779,15.514,15.5505,182448.0
2016-02-17 11:00:00,17.04,17.08,17.01,17.03,180052.0,15.5505,15.587,15.5231,15.5414,180052.0
2016-02-17 11:10:00,17.04,17.04,16.99,17.0,178352.0,15.5505,15.5505,15.5049,15.514,178352.0
2016-02-17 11:20:00,17.0,17.05,16.98,17.04,150016.0,15.514,15.5596,15.4958,15.5505,150016.0
2016-02-17 11:30:00,17.03,17.08,17.02,17.04,88692.0,15.5414,15.587,15.5323,15.5505,88692.0
2016-02-17 11:40:00,17.06,17.06,16.99,17.01,119448.0,15.5688,15.5688,15.5049,15.5231,119448.0
2016-02-17 11:50:00,17.01,17.04,16.99,17.04,19404.0,15.5231,15.5505,15.5049,15.5505,19404.0
2016-02-17 12:00:00,17.04,17.06,17.02,17.05,127356.0,15.5505,15.5688,15.5323,15.5596,127356.0
2016-02-17 12:10:00,17.04,17.07,17.03,17.07,101788.0,15.5505,15.5779,15.5414,15.5779,101788.0
2016-02-17 12:20:00,17.07,17.12,17.06,17.1,125344.0,15.5779,15.6235,15.5688,15.6053,125344.0
2016-02-17 12:30:00,17.1,17.17,17.1,17.15,154668.0,15.6053,15.6691,15.6053,15.6509,154668.0
2016-02-17 12:40:00,17.15,17.17,17.12,17.14,271960.0,15.6509,15.6691,15.6235,15.6418,271960.0
2016-02-17 12:50:00,17.13,17.16,17.11,17.13,301124.0,15.6326,15.66,15.6144,15.6326,301124.0
2016-02-17 13:00:00,17.13,17.15,17.12,17.15,138688.0,15.6326,15.6509,15.6235,15.6509,138688.0
2016-02-17 13:10:00,17.16,17.16,17.13,17.16,101124.0,15.66,15.66,15.6326,15.66,101124.0
2016-02-17 13:20:00,17.16,17.16,17.12,17.15,75340.0,15.66,15.66,15.6235,15.6509,75340.0
2016-02-17 13:30:00,17.15,17.15,17.05,17.05,130364.0,15.6509,15.6509,15.5596,15.5596,130364.0
2016-02-17 13:40:00,17.05,17.08,17.05,17.07,311024.0,15.5596,15.587,15.5596,15.5779,311024.0
2016-02-17 13:50:00,17.06,17.08,17.05,17.06,220588.0,15.5688,15.587,15.5596,15.5688,220588.0
2016-02-17 14:00:00,17.05,17.18,17.03,17.17,344500.0,15.5596,15.6783,15.5414,15.6691,344500.0
2016-02-17 14:10:00,17.17,17.24,17.15,17.23,222136.0,15.6691,15.733,15.6509,15.7239,222136.0
2016-02-17 14:20:00,17.23,17.25,17.18,17.19,301208.0,15.7239,15.7422,15.6783,15.6874,301208.0
2016-02-17 14:30:00,17.18,17.21,17.15,17.16,98724.0,15.6783,15.7056,15.6509,15.66,98724.0
2016-02-17 14:40:00,17.16,17.21,17.15,17.15,107456.0,15.66,15.7056,15.6509,15.6509,107456.0
2016-02-17 14:50:00,17.15,17.15,17.07,17.09,87688.0,15.6509,15.6509,15.5779,15.5961,87688.0
2016-02-17 15:00:00,17.1,17.14,17.09,17.13,176272.0,15.6053,15.6418,15.5961,15.6326,176272.0
2016-02-17 15:10:00,17.12,17.17,17.11,17.16,197680.0,15.6235,15.6691,15.6144,15.66,197680.0
2016-02-17 15:20:00,17.15,17.16,17.06,17.11,207200.0,15.6509,15.66,15.5688,15.6144,207200.0
2016-02-17 15:30:00,17.1,17.15,17.04,17.15,227880.0,15.6053,15.6509,15.5505,15.6509,227880.0
2016-02-17 15:40:00,17.15,17.16,17.11,17.12,227344.0,15.6509,15.66,15.6144,15.6235,227344.0
2016-02-17 15:50:00,17.13,17.15,17.11,17.13,480548.0,15.6326,15.6509,15.6144,15.6326,480548.0
2016-02-18 09:30:00,17.23,17.24,17.04,17.04,686092.0,15.7239,15.733,15.5505,15.5505,686092.0
2016-02-18 09:40:00,17.07,17.11,17.02,17.05,553132.0,15.5779,15.6144,15.5323,15.5596,553132.0
2016-02-18 09:50:00,17.06,17.13,17.05,17.09,339880.0,15.5688,15.6326,15.5596,15.5961,339880.0
2016-02-18 10:00:00,17.08,17.14,17.0,17.03,371636.0,15.587,15.6418,15.514,15.5414,371636.0
2016-02-18 10:10:00,17.02,17.1,17.02,17.07,252276.0,15.5323,15.6053,15.5323,15.5779,252276.0
2016-02-18 10:20:00,17.07,17.16,17.04,17.16,198748.0,15.5779,15.66,15.5505,15.66,198748.0
2016-02-18 10:30:00,17.16,17.16,17.07,17.09,230500.0,15.66,15.66,15.5779,15.5961,230500.0
2016-02-18 10:40:00,17.07,17.1,17.0,17.01,162180.0,15.5779,15.6053,15.514,15.5231,162180.0
2016-02-18 10:50:00,17.02,17.08,17.02,17.03,48496.0,15.5323,15.587,15.5323,15.5414,48496.0
2016-02-18 11:00:00,17.0,17.02,16.87,16.91,415880.0,15.514,15.5323,15.3954,15.4319,415880.0
2016-02-18 11:10:00,16.89,16.98,16.89,16.92,257736.0,15.4136,15.4958,15.4136,15.441,257736.0
2016-02-18 11:20:00,16.91,16.95,16.85,16.95,289064.0,15.4319,15.4684,15.3771,15.4684,289064.0
2016-02-18 11:30:00,16.96,17.01,16.93,17.0,92588.0,15.4775,15.5231,15.4501,15.514,92588.0
2016-02-18 11:40:00,17.0,17.01,16.94,16.97,130480.0,15.514,15.5231,15.4593,15.4866,130480.0
2016-02-18 11:50:00,16.95,17.08,16.95,17.07,145312.0,15.4684,15.587,15.4684,15.5779,145312.0
2016-02-18 12:00:00,17.07,17.09,17.04,17.05,156776.0,15.5779,15.5961,15.5505,15.5596,156776.0
2016-02-18 12:10:00,17.06,17.07,17.03,17.04,61900.0,15.5688,15.5779,15.5414,15.5505,61900.0
2016-02-18 12:20:00,17.04,17.12,17.03,17.08,98788.0,15.5505,15.6235,15.5414,15.587,98788.0
2016-02-18 12:30:00,17.07,17.08,17.04,17.04,71348.0,15.5779,15.587,15.5505,15.5505,71348.0
2016-02-18 12:40:00,17.05,17.05,17.0,17.02,55928.0,15.5596,15.5596,15.514,15.5323,55928.0
2016-02-18 12:50:00,17.02,17.06,17.0,17.02,37420.0,15.5323,15.5688,15.514,15.5323,37420.0
2016-02-18 13:00:00,17.02,17.06,17.01,17.04,41476.0,15.5323,15.5688,15.5231,15.5505,41476.0
2016-02-18 13:10:00,17.04,17.05,16.94,16.98,95572.0,15.5505,15.5596,15.4593,15.4958,95572.0
2016-02-18 13:20:00,16.96,16.96,16.92,16.95,75784.0,15.4775,15.4775,15.441,15.4684,75784.0
2016-02-18 13:30:00,16.96,16.98,16.91,16.91,33476.0,15.4775,15.4958,15.4319,15.4319,33476.0
2016-02-18 13:40:00,16.92,16.92,16.83,16.85,132384.0,15.441,15.441,15.3589,15.3771,132384.0
2016-02-18 13:50:00,16.86,16.91,16.86,16.91,91724.0,15.3862,15.4319,15.3862,15.4319,91724.0
2016-02-18 14:00:00,16.91,16.97,16.91,16.94,222776.0,15.4319,15.4866,15.4319,15.4593,222776.0
2016-02-18 14:10:00,16.95,16.98,16.93,16.98,21600.0,15.4684,15.4958,15.4501,15.4958,21600.0
2016-02-18 14:20:00,16.98,17.04,16.98,17.03,133952.0,15.4958,15.5505,15.4958,15.5414,133952.0
2016-02-18 14:30:00,17.02,17.11,17.02,17.07,164740.0,15.5323,15.6144,15.5323,15.5779,164740.0
2016-02-18 14:40:00,17.07,17.09,17.02,17.02,80068.0,15.5779,15.5961,15.5323,15.5323,80068.0
2016-02-18 14:50:00,17.05,17.07,17.03,17.05,48560.0,15.5596,15.5779,15.5414,15.5596,48560.0
2016-02-18 15:00:00,17.07,17.07,16.98,16.98,142896.0,15.5779,15.5779,15.4958,15.4958,142896.0
2016-02-18 15:10:00,16.99,17.0,16.93,16.99,102164.0,15.5049,15.514,15.4501,15.5049,102164.0
2016-02-18 15:20:00,16.99,16.99,16.89,16.95,88200.0,15.5049,15.5049,15.4136,15.4684,88200.0
2016-02-18 15:30:00,16.94,16.98,16.9,16.97,147960.0,15.4593,15.4958,15.4227,15.4866,147960.0
2016-02-18 15:40:00,16.96,16.96,16.83,16.84,289752.0,15.4775,15.4775,15.3589,15.368,289752.0
2016-02-18 15:50:00,16.85,16.91,16.82,16.91,402840.0,15.3771,15.4319,15.3497,15.4319,402840.0
2016-02-19 09:30:00,16.68,16.75,16.51,16.51,773980.0,15.222,15.2859,15.0668,15.0668,773980.0
2016-02-19 09:40:00,16.51,16.63,16.5,16.57,776488.0,15.0668,15.1763,15.0577,15.1216,776488.0
2016-02-19 09:50:00,16.56,16.7,16.56,16.63,335296.0,15.1125,15.2402,15.1125,15.1763,335296.0
2016-02-19 10:00:00,16.61,16.61,16.49,16.57,450840.0,15.1581,15.1581,15.0486,15.1216,450840.0
2016-02-19 10:10:00,16.58,16.75,16.57,16.74,605692.0,15.1307,15.2859,15.1216,15.2767,605692.0
2016-02-19 10:20:00,16.75,16.8,16.71,16.73,280964.0,15.2859,15.3315,15.2494,15.2676,280964.0
2016-02-19 10:30:00,16.73,16.84,16.72,16.77,301616.0,15.2676,15.368,15.2585,15.3041,301616.0
2016-02-19 10:40:00,16.77,16.8,16.73,16.77,172756.0,15.3041,15.3315,15.2676,15.3041,172756.0
2016-02-19 10:50:00,16.79,16.8,16.72,16.72,143952.0,15.3224,15.3315,15.2585,15.2585,143952.0
2016-02-19 11:00:00,16.72,16.72,16.64,16.67,199040.0,15.2585,15.2585,15.1855,15.2129,199040.0
2016-02-19 11:10:00,16.69,16.8,16.69,16.77,170468.0,15.2311,15.3315,15.2311,15.3041,170468.0
2016-02-19 11:20:00,16.79,16.89,16.77,16.88,265796.0,15.3224,15.4136,15.3041,15.4045,265796.0
2016-02-19 11:30:00,16.88,16.94,16.82,16.84,266812.0,15.4045,15.4593,15.3497,15.368,266812.0
2016-02-19 11:40:00,16.87,16.93,16.84,16.84,121524.0,15.3954,15.4501,15.368,15.368,121524.0
2016-02-19 11:50:00,16.85,16.88,16.81,16.82,54544.0,15.3771,15.4045,15.3406,15.3497,54544.0
2016-02-19 12:00:00,16.83,16.84,16.79,16.83,100100.0,15.3589,15.368,15.3224,15.3589,100100.0
2016-02-19 12:10:00,16.82,16.85,16.8,16.8,44548.0,15.3497,15.3771,15.3315,15.3315,44548.0
2016-02-19 12:20:00,16.8,16.83,16.77,16.8,184508.0,15.3315,15.3589,15.3041,15.3315,184508.0
2016-02-19 12:30:00,16.82,16.84,16.8,16.83,61956.0,15.3497,15.368,15.3315,15.3589,61956.0
2016-02-19 12:40:00,16.83,16.87,16.83,16.84,118396.0,15.3589,15.3954,15.3589,15.368,118396.0
2016-02-19 12:50:00,16.84,16.87,16.8,16.82,91076.0,15.368,15.3954,15.3315,15.3497,91076.0
2016-02-19 13:00:00,16.81,16.85,16.78,16.79,73284.0,15.3406,15.3771,15.3132,15.3224,73284.0
2016-02-19 13:10:00,16.79,16.82,16.79,16.81,23944.0,15.3224,15.3497,15.3224,15.3406,23944.0
2016-02-19 13:20:00,16.81,16.84,16.81,16.83,56288.0,15.3406,15.368,15.3406,15.3589,56288.0
2016-02-19 13:30:00,16.83,16.86,16.83,16.85,38988.0,15.3589,15.3862,15.3589,15.3771,38988.0
2016-02-19 13:40:00,16.86,16.86,16.81,16.81,25796.0,15.3862,15.3862,15.3406,15.3406,25796.0
2016-02-19 13:50:00,16.84,16.84,16.8,16.84,101136.0,15.368,15.368,15.3315,15.368,101136.0
2016-02-19 14:00:00,16.84,16.91,16.83,16.89,152360.0,15.368,15.4319,15.3589,15.4136,152360.0
2016-02-19 14:10:00,16.88,16.9,16.86,16.88,158712.0,15.4045,15.4227,15.3862,15.4045,158712.0
2016-02-19 14:20:00,16.88,16.91,16.82,16.84,122636.0,15.4045,15.4319,15.3497,15.368,122636.0
2016-02-19 14:30:00,16.85,16.85,16.78,16.8,84108.0,15.3771,15.3771,15.3132,15.3315,84108.0
2016-02-19 14:40:00,16.8,16.83,16.78,16.81,96644.0,15.3315,15.3589,15.3132,15.3406,96644.0
2016-02-19 14:50:00,16.82,16.82,16.74,16.76,150888.0,15.3497,15.3497,15.2767,15.295,150888.0
2016-02-19 15:00:00,16.76,16.82,16.75,16.81,46832.0,15.295,15.3497,15.2859,15.3406,46832.0
2016-02-19 15:10:00,16.82,16.84,16.8,16.81,83108.0,15.3497,15.368,15.3315,15.3406,83108.0
2016-02-19 15:20:00,16.82,16.88,16.82,16.87,79400.0,15.3497,15.4045,15.3497,15.3954,79400.0
2016-02-19 15:30:00,16.87,16.9,16.83,16.9,173148.0,15.3954,15.4227,15.3589,15.4227,173148.0
2016-02-19 15:40:00,16.9,16.92,16.86,16.88,186700.0,15.4227,15.441,15.3862,15.4045,186700.0
2016-02-19 15:50:00,16.88,16.91,16.86,16.9,438780.0,15.4045,15.4319,15.3862,15.4227,438780.0
2016-02-22 09:30:00,17.39,17.54,17.37,17.52,743284.0,15.8699,16.0068,15.8517,15.9886,743284.0
2016-02-22 09:40:00,17.53,17.59,17.49,17.55,274412.0,15.9977,16.0524,15.9612,16.0159,274412.0
2016-02-22 09:50:00,17.57,17.58,17.51,17.56,228748.0,16.0342,16.0433,15.9794,16.0251,228748.0
2016-02-22 10:00:00,17.57,17.65,17.56,17.59,390164.0,16.0342,16.1072,16.0251,16.0524,390164.0
2016-02-22 10:10:00,17.59,17.61,17.54,17.55,226284.0,16.0524,16.0707,16.0068,16.0159,226284.0
2016-02-22 10:20:00,17.56,17.59,17.55,17.57,161740.0,16.0251,16.0524,16.0159,16.0342,161740.0
2016-02-22 10:30:00,17.58,17.61,17.55,17.56,167896.0,16.0433,16.0707,16.0159,16.0251,167896.0
2016-02-22 10:40:00,17.56,17.58,17.54,17.55,155208.0,16.0251,16.0433,16.0068,16.0159,155208.0
2016-02-22 10:50:00,17.55,17.56,17.5,17.52,196672.0,16.0159,16.0251,15.9703,15.9886,196672.0
2016-02-22 11:00:00,17.51,17.53,17.47,17.52,177744.0,15.9794,15.9977,15.9429,15.9886,177744.0
2016-02-22 11:10:00,17.51,17.54,17.48,17.5,121628.0,15.9794,16.0068,15.952,15.9703,121628.0
2016-02-22 11:20:00,17.5,17.57,17.49,17.55,167720.0,15.9703,16.0342,15.9612,16.0159,167720.0
2016-02-22 11:30:00,17.56,17.57,17.53,17.55,51912.0,16.0251,16.0342,15.9977,16.0159,51912.0
2016-02-22 11:40:00,17.54,17.55,17.51,17.54,39500.0,16.0068,16.0159,15.9794,16.0068,39500.0
2016-02-22 11:50:00,17.53,17.57,17.52,17.57,91580.0,15.9977,16.0342,15.9886,16.0342,91580.0
2016-02-22 12:00:00,17.56,17.56,17.54,17.54,38600.0,16.0251,16.0251,16.0068,16.0068,38600.0
2016-02-22 12:10:00,17.53,17.55,17.52,17.55,51792.0,15.9977,16.0159,15.9886,16.0159,51792.0
2016-02-22 12:20:00,17.55,17.56,17.54,17.56,24784.0,16.0159,16.0251,16.0068,16.0251,24784.0
2016-02-22 12:30:00,17.55,17.61,17.55,17.61,74236.0,16.0159,16.0707,16.0159,16.0707,74236.0
2016-02-22 12:40:00,17.59,17.6,17.53,17.54,71024.0,16.0524,16.0616,15.9977,16.0068,71024.0
2016-02-22 12:50:00,17.53,17.54,17.5,17.51,66968.0,15.9977,16.0068,15.9703,15.9794,66968.0
2016-02-22 13:00:00,17.5,17.56,17.5,17.54,105976.0,15.9703,16.0251,15.9703,16.0068,105976.0
2016-02-22 13:10:00,17.54,17.56,17.52,17.53,19936.0,16.0068,16.0251,15.9886,15.9977,19936.0
2016-02-22 13:20:00,17.54,17.56,17.54,17.55,30568.0,16.0068,16.0251,16.0068,16.0159,30568.0
2016-02-22 13:30:00,17.56,17.65,17.56,17.65,213260.0,16.0251,16.1072,16.0251,16.1072,213260.0
2016-02-22 13:40:00,17.65,17.68,17.64,17.66,151204.0,16.1072,16.1346,16.0981,16.1163,151204.0
2016-02-22 13:50:00,17.66,17.67,17.65,17.66,71020.0,16.1163,16.1254,16.1072,16.1163,71020.0
2016-02-22 14:00:00,17.65,17.65,17.57,17.59,43512.0,16.1072,16.1072,16.0342,16.0524,43512.0
2016-02-22 14:10:00,17.59,17.6,17.54,17.54,77456.0,16.0524,16.0616,16.0068,16.0068,77456.0
2016-02-22 14:20:00,17.54,17.57,17.53,17.56,51688.0,16.0068,16.0342,15.9977,16.0251,51688.0
2016-02-22 14:30:00,17.56,17.57,17.52,17.55,56352.0,16.0251,16.0342,15.9886,16.0159,56352.0
2016-02-22 14:40:00,17.54,17.55,17.51,17.53,71692.0,16.0068,16.0159,15.9794,15.9977,71692.0
2016-02-22 14:50:00,17.53,17.57,17.53,17.54,91628.0,15.9977,16.0342,15.9977,16.0068,91628.0
2016-02-22 15:00:00,17.56,17.56,17.49,17.5,106820.0,16.0251,16.0251,15.9612,15.9703,106820.0
2016-02-22 15:10:00,17.5,17.54,17.5,17.52,94824.0,15.9703,16.0068,15.9703,15.9886,94824.0
2016-02-22 15:20:00,17.51,17.59,17.51,17.55,235464.0,15.9794,16.0524,15.9794,16.0159,235464.0
2016-02-22 15:30:00,17.55,17.59,17.55,17.56,165116.0,16.0159,16.0524,16.0159,16.0251,165116.0
2016-02-22 15:40:00,17.56,17.63,17.55,17.59,217124.0,16.0251,16.0889,16.0159,16.0524,217124.0
2016-02-22 15:50:00,17.59,17.63,17.58,17.63,459168.0,16.0524,16.0889,16.0433,16.0889,459168.0
2016-02-23 09:30:00,17.41,17.5,17.37,17.4,541992.0,15.8882,15.9703,15.8517,15.879,541992.0
2016-02-23 09:40:00,17.4,17.5,17.4,17.43,328612.0,15.879,15.9703,15.879,15.9064,328612.0
2016-02-23 09:50:00,17.42,17.48,17.41,17.43,110488.0,15.8973,15.952,15.8882,15.9064,110488.0
2016-02-23 10:00:00,17.42,17.45,17.31,17.31,288108.0,15.8973,15.9247,15.7969,15.7969,288108.0
2016-02-23 10:10:00,17.31,17.32,17.2,17.2,657432.0,15.7969,15.806,15.6965,15.6965,657432.0
2016-02-23 10:20:00,17.21,17.29,17.21,17.28,396208.0,15.7056,15.7787,15.7056,15.7695,396208.0
2016-02-23 10:30:00,17.28,17.3,17.25,17.26,169548.0,15.7695,15.7878,15.7422,15.7513,169548.0
2016-02-23 10:40:00,17.24,17.28,17.18,17.19,179448.0,15.733,15.7695,15.6783,15.6874,179448.0
2016-02-23 10:50:00,17.18,17.18,17.09,17.12,658836.0,15.6783,15.6783,15.5961,15.6235,658836.0
2016-02-23 11:00:00,17.12,17.14,17.03,17.03,313196.0,15.6235,15.6418,15.5414,15.5414,313196.0
2016-02-23 11:10:00,17.04,17.07,17.0,17.06,236576.0,15.5505,15.5779,15.514,15.5688,236576.0
2016-02-23 11:20:00,17.06,17.1,17.01,17.06,164232.0,15.5688,15.6053,15.5231,15.5688,164232.0
2016-02-23 11:30:00,17.06,17.18,17.01,17.17,315008.0,15.5688,15.6783,15.5231,15.6691,315008.0
2016-02-23 11:40:00,17.16,17.21,17.15,17.16,212256.0,15.66,15.7056,15.6509,15.66,212256.0
2016-02-23 11:50:00,17.17,17.18,17.12,17.14,77488.0,15.6691,15.6783,15.6235,15.6418,77488.0
2016-02-23 12:00:00,17.13,17.14,17.09,17.1,87940.0,15.6326,15.6418,15.5961,15.6053,87940.0
2016-02-23 12:10:00,17.09,17.1,17.06,17.07,62144.0,15.5961,15.6053,15.5688,15.5779,62144.0
2016-02-23 12:20:00,17.06,17.13,17.05,17.12,53164.0,15.5688,15.6326,15.5596,15.6235,53164.0
2016-02-23 12:30:00,17.13,17.13,17.09,17.11,50632.0,15.6326,15.6326,15.5961,15.6144,50632.0
2016-02-23 12:40:00,17.11,17.16,17.11,17.15,67740.0,15.6144,15.66,15.6144,15.6509,67740.0
2016-02-23 12:50:00,17.15,17.16,17.12,17.16,87352.0,15.6509,15.66,15.6235,15.66,87352.0
2016-02-23 13:00:00,17.16,17.17,17.15,17.16,18132.0,15.66,15.6691,15.6509,15.66,18132.0
2016-02-23 13:10:00,17.16,17.17,17.11,17.11,116424.0,15.66,15.6691,15.6144,15.6144,116424.0
2016-02-23 13:20:00,17.13,17.13,17.1,17.13,21460.0,15.6326,15.6326,15.6053,15.6326,21460.0
2016-02-23 13:30:00,17.13,17.14,17.04,17.07,203576.0,15.6326,15.6418,15.5505,15.5779,203576.0
2016-02-23 13:40:00,17.06,17.07,17.02,17.04,149436.0,15.5688,15.5779,15.5323,15.5505,149436.0
2016-02-23 13:50:00,17.03,17.09,17.03,17.09,110908.0,15.5414,15.5961,15.5414,15.5961,110908.0
2016-02-23 14:00:00,17.09,17.11,17.07,17.08,111896.0,15.5961,15.6144,15.5779,15.587,111896.0
2016-02-23 14:10:00,17.07,17.17,17.07,17.17,83484.0,15.5779,15.6691,15.5779,15.6691,83484.0
2016-02-23 14:20:00,17.17,17.17,17.1,17.11,69596.0,15.6691,15.6691,15.6053,15.6144,69596.0
2016-02-23 14:30:00,17.11,17.13,17.08,17.09,106900.0,15.6144,15.6326,15.587,15.5961,106900.0
2016-02-23 14:40:00,17.1,17.11,17.07,17.11,30016.0,15.6053,15.6144,15.5779,15.6144,30016.0
2016-02-23 14:50:00,17.11,17.11,17.03,17.04,152620.0,15.6144,15.6144,15.5414,15.5505,152620.0
2016-02-23 15:00:00,17.04,17.06,16.94,16.98,438688.0,15.5505,15.5688,15.4593,15.4958,438688.0
2016-02-23 15:10:00,16.98,16.98,16.93,16.97,61412.0,15.4958,15.4958,15.4501,15.4866,61412.0
2016-02-23 15:20:00,16.98,17.0,16.95,16.96,202656.0,15.4958,15.514,15.4684,15.4775,202656.0
2016-02-23 15:30:00,16.96,17.11,16.96,17.1,332552.0,15.4775,15.6144,15.4775,15.6053,332552.0
2016-02-23 15:40:00,17.1,17.13,17.06,17.09,483168.0,15.6053,15.6326,15.5688,15.5961,483168.0
2016-02-23 15:50:00,17.09,17.1,16.96,16.98,693244.0,15.5961,15.6053,15.4775,15.4958,693244.0
2016-02-24 09:30:00,16.5,16.52,16.36,16.4,865020.0,15.0577,15.076,14.9299,14.9665,865020.0
2016-02-24 09:40:00,16.41,16.47,16.3,16.31,623088.0,14.9756,15.0303,14.8752,14.8843,623088.0
2016-02-24 09:50:00,16.3,16.31,16.23,16.29,751668.0,14.8752,14.8843,14.8113,14.8661,751668.0
2016-02-24 10:00:00,16.3,16.34,16.19,16.33,469460.0,14.8752,14.9117,14.7748,14.9026,469460.0
2016-02-24 10:10:00,16.34,16.35,16.26,16.27,266896.0,14.9117,14.9208,14.8387,14.8478,266896.0
2016-02-24 10:20:00,16.27,16.27,16.2,16.26,328536.0,14.8478,14.8478,14.7839,14.8387,328536.0
2016-02-24 10:30:00,16.26,16.45,16.17,16.43,711128.0,14.8387,15.0121,14.7566,14.9938,711128.0
2016-02-24 10:40:00,16.43,16.45,16.36,16.4,290976.0,14.9938,15.0121,14.9299,14.9665,290976.0
2016-02-24 10:50:00,16.42,16.43,16.32,16.39,365640.0,14.9847,14.9938,14.8934,14.9573,365640.0
2016-02-24 11:00:00,16.41,16.41,16.31,16.34,152820.0,14.9756,14.9756,14.8843,14.9117,152820.0
2016-02-24 11:10:00,16.34,16.35,16.25,16.28,47776.0,14.9117,14.9208,14.8296,14.8569,47776.0
2016-02-24 11:20:00,16.27,16.36,16.26,16.32,77844.0,14.8478,14.9299,14.8387,14.8934,77844.0
2016-02-24 11:30:00,16.35,16.43,16.34,16.43,183024.0,14.9208,14.9938,14.9117,14.9938,183024.0
2016-02-24 11:40:00,16.42,16.56,16.42,16.54,258868.0,14.9847,15.1125,14.9847,15.0942,258868.0
2016-02-24 11:50:00,16.54,16.63,16.54,16.61,362632.0,15.0942,15.1763,15.0942,15.1581,362632.0
2016-02-24 12:00:00,16.62,16.72,16.59,16.7,361300.0,15.1672,15.2585,15.1398,15.2402,361300.0
2016-02-24 12:10:00,16.7,16.72,16.61,16.63,241788.0,15.2402,15.2585,15.1581,15.1763,241788.0
2016-02-24 12:20:00,16.63,16.67,16.58,16.58,196412.0,15.1763,15.2129,15.1307,15.1307,196412.0
2016-02-24 12:30:00,16.59,16.61,16.5,16.53,191820.0,15.1398,15.1581,15.0577,15.0851,191820.0
2016-02-24 12:40:00,16.54,16.63,16.52,16.62,272684.0,15.0942,15.1763,15.076,15.1672,272684.0
2016-02-24 12:50:00,16.62,16.66,16.6,16.63,192408.0,15.1672,15.2037,15.149,15.1763,192408.0
2016-02-24 13:00:00,16.63,16.77,16.61,16.73,248420.0,15.1763,15.3041,15.1581,15.2676,248420.0
2016-02-24 13:10:00,16.72,16.73,16.61,16.63,176636.0,15.2585,15.2676,15.1581,15.1763,176636.0
2016-02-24 13:20:00,16.63,16.69,16.63,16.65,97840.0,15.1763,15.2311,15.1763,15.1946,97840.0
2016-02-24 13:30:00,16.67,16.68,16.63,16.63,52708.0,15.2129,15.222,15.1763,15.1763,52708.0
2016-02-24 13:40:00,16.65,16.69,16.61,16.64,111760.0,15.1946,15.2311,15.1581,15.1855,111760.0
2016-02-24 13:50:00,16.68,16.74,16.67,16.68,164256.0,15.222,15.2767,15.2129,15.222,164256.0
2016-02-24 14:00:00,16.7,16.87,16.66,16.86,159064.0,15.2402,15.3954,15.2037,15.3862,159064.0
2016-02-24 14:10:00,16.86,16.91,16.84,16.87,311828.0,15.3862,15.4319,15.368,15.3954,311828.0
2016-02-24 14:20:00,16.86,17.02,16.86,16.98,524132.0,15.3862,15.5323,15.3862,15.4958,524132.0
2016-02-24 14:30:00,16.97,17.01,16.94,16.98,172576.0,15.4866,15.5231,15.4593,15.4958,172576.0
2016-02-24 14:40:00,17.0,17.05,16.99,17.02,149264.0,15.514,15.5596,15.5049,15.5323,149264.0
2016-02-24 14:50:00,17.0,17.0,16.95,16.96,126200.0,15.514,15.514,15.4684,15.4775,126200.0
2016-02-24 15:00:00,16.96,17.15,16.96,17.14,277140.0,15.4775,15.6509,15.4775,15.6418,277140.0
2016-02-24 15:10:00,17.15,17.24,17.12,17.22,288856.0,15.6509,15.733,15.6235,15.7148,288856.0
2016-02-24 15:20:00,17.24,17.28,17.18,17.23,249872.0,15.733,15.7695,15.6783,15.7239,249872.0
2016-02-24 15:30:00,17.25,17.28,17.2,17.25,248924.0,15.7422,15.7695,15.6965,15.7422,248924.0
2016-02-24 15:40:00,17.26,17.27,17.11,17.14,436044.0,15.7513,15.7604,15.6144,15.6418,436044.0
2016-02-24 15:50:00,17.15,17.25,17.15,17.2,328732.0,15.6509,15.7422,15.6509,15.6965,328732.0
2016-02-25 09:30:00,17.34,17.48,17.31,17.32,697036.0,15.8243,15.952,15.7969,15.806,697036.0
2016-02-25 09:40:00,17.32,17.34,17.21,17.23,524032.0,15.806,15.8243,15.7056,15.7239,524032.0
2016-02-25 09:50:00,17.23,17.32,17.22,17.23,173768.0,15.7239,15.806,15.7148,15.7239,173768.0
2016-02-25 10:00:00,17.21,17.21,17.14,17.15,251916.0,15.7056,15.7056,15.6418,15.6509,251916.0
2016-02-25 10:10:00,17.14,17.27,17.09,17.26,201644.0,15.6418,15.7604,15.5961,15.7513,201644.0
2016-02-25 10:20:00,17.25,17.3,17.19,17.3,119796.0,15.7422,15.7878,15.6874,15.7878,119796.0
2016-02-25 10:30:00,17.29,17.29,17.2,17.25,152372.0,15.7787,15.7787,15.6965,15.7422,152372.0
2016-02-25 10:40:00,17.25,17.36,17.25,17.3,186524.0,15.7422,15.8425,15.7422,15.7878,186524.0
2016-02-25 10:50:00,17.31,17.33,17.2,17.21,142912.0,15.7969,15.8152,15.6965,15.7056,142912.0
2016-02-25 11:00:00,17.2,17.23,17.15,17.23,104488.0,15.6965,15.7239,15.6509,15.7239,104488.0
2016-02-25 11:10:00,17.22,17.24,17.15,17.18,104224.0,15.7148,15.733,15.6509,15.6783,104224.0
2016-02-25 11:20:00,17.18,17.29,17.18,17.29,117408.0,15.6783,15.7787,15.6783,15.7787,117408.0
2016-02-25 11:30:00,17.29,17.32,17.23,17.28,130836.0,15.7787,15.806,15.7239,15.7695,130836.0
2016-02-25 11:40:00,17.29,17.31,17.21,17.25,102248.0,15.7787,15.7969,15.7056,15.7422,102248.0
2016-02-25 11:50:00,17.27,17.38,17.27,17.35,216104.0,15.7604,15.8608,15.7604,15.8334,216104.0
2016-02-25 12:00:00,17.36,17.37,17.35,17.35,85656.0,15.8425,15.8517,15.8334,15.8334,85656.0
2016-02-25 12:10:00,17.36,17.39,17.32,17.33,112452.0,15.8425,15.8699,15.806,15.8152,112452.0
2016-02-25 12:20:00,17.31,17.34,17.31,17.34,45192.0,15.7969,15.8243,15.7969,15.8243,45192.0
2016-02-25 12:30:00,17.32,17.33,17.27,17.29,128376.0,15.806,15.8152,15.7604,15.7787,128376.0
2016-02-25 12:40:00,17.28,17.29,17.23,17.27,75932.0,15.7695,15.7787,15.7239,15.7604,75932.0
2016-02-25 12:50:00,17.28,17.34,17.28,17.32,58860.0,15.7695,15.8243,15.7695,15.806,58860.0
2016-02-25 13:00:00,17.32,17.37,17.3,17.35,43880.0,15.806,15.8517,15.7878,15.8334,43880.0
2016-02-25 13:10:00,17.36,17.4,17.33,17.39,149684.0,15.8425,15.879,15.8152,15.8699,149684.0
2016-02-25 13:20:00,17.39,17.44,17.39,17.44,619452.0,15.8699,15.9155,15.8699,15.9155,619452.0
2016-02-25 13:30:00,17.43,17.52,17.43,17.5,426028.0,15.9064,15.9886,15.9064,15.9703,426028.0
2016-02-25 13:40:00,17.51,17.56,17.51,17.53,179272.0,15.9794,16.0251,15.9794,15.9977,179272.0
2016-02-25 13:50:00,17.53,17.59,17.53,17.58,227020.0,15.9977,16.0524,15.9977,16.0433,227020.0
2016-02-25 14:00:00,17.58,17.58,17.52,17.54,164944.0,16.0433,16.0433,15.9886,16.0068,164944.0
2016-02-25 14:10:00,17.54,17.61,17.54,17.61,124588.0,16.0068,16.0707,16.0068,16.0707,124588.0
2016-02-25 14:20:00,17.62,17.63,17.56,17.56,177444.0,16.0798,16.0889,16.0251,16.0251,177444.0
2016-02-25 14:30:00,17.58,17.59,17.54,17.58,69728.0,16.0433,16.0524,16.0068,16.0433,69728.0
2016-02-25 14:40:00,17.56,17.58,17.55,17.55,80908.0,16.0251,16.0433,16.0159,16.0159,80908.0
2016-02-25 14:50:00,17.55,17.55,17.49,17.52,255952.0,16.0159,16.0159,15.9612,15.9886,255952.0
2016-02-25 15:00:00,17.51,17.63,17.51,17.62,180204.0,15.9794,16.0889,15.9794,16.0798,180204.0
2016-02-25 15:10:00,17.62,17.66,17.61,17.62,263244.0,16.0798,16.1163,16.0707,16.0798,263244.0
2016-02-25 15:20:00,17.62,17.64,17.59,17.6,112456.0,16.0798,16.0981,16.0524,16.0616,112456.0
2016-02-25 15:30:00,17.62,17.65,17.58,17.65,134860.0,16.0798,16.1072,16.0433,16.1072,134860.0
2016-02-25 15:40:00,17.64,17.74,17.63,17.73,509768.0,16.0981,16.1893,16.0889,16.1802,509768.0
2016-02-25 15:50:00,17.73,17.82,17.72,17.82,502252.0,16.1802,16.2623,16.1711,16.2623,502252.0
2016-02-26 09:30:00,18.13,18.13,18.02,18.09,974524.0,16.5452,16.5452,16.4448,16.5087,974524.0
2016-02-26 09:40:00,18.08,18.1,17.97,18.0,696292.0,16.4996,16.5179,16.3992,16.4266,696292.0
2016-02-26 09:50:00,18.0,18.08,17.99,17.99,453912.0,16.4266,16.4996,16.4175,16.4175,453912.0
2016-02-26 10:00:00,17.99,18.0,17.86,17.86,582536.0,16.4175,16.4266,16.2988,16.2988,582536.0
2016-02-26 10:10:00,17.87,17.92,17.85,17.88,506936.0,16.308,16.3536,16.2897,16.3171,506936.0
2016-02-26 10:20:00,17.88,17.89,17.81,17.86,323072.0,16.3171,16.3262,16.2532,16.2988,323072.0
2016-02-26 10:30:00,17.86,18.01,17.86,18.01,357616.0,16.2988,16.4357,16.2988,16.4357,357616.0
2016-02-26 10:40:00,18.02,18.05,17.98,18.02,141100.0,16.4448,16.4722,16.4083,16.4448,141100.0
2016-02-26 10:50:00,18.03,18.06,17.98,18.05,161124.0,16.454,16.4814,16.4083,16.4722,161124.0
2016-02-26 11:00:00,18.05,18.08,18.02,18.03,205132.0,16.4722,16.4996,16.4448,16.454,205132.0
2016-02-26 11:10:00,18.03,18.06,18.0,18.01,116480.0,16.454,16.4814,16.4266,16.4357,116480.0
2016-02-26 11:20:00,18.0,18.01,17.87,17.88,221884.0,16.4266,16.4357,16.308,16.3171,221884.0
2016-02-26 11:30:00,17.88,17.91,17.84,17.85,233060.0,16.3171,16.3445,16.2806,16.2897,233060.0
2016-02-26 11:40:00,17.84,17.93,17.82,17.91,279092.0,16.2806,16.3627,16.2623,16.3445,279092.0
2016-02-26 11:50:00,17.9,17.94,17.87,17.9,282516.0,16.3353,16.3718,16.308,16.3353,282516.0
2016-02-26 12:00:00,17.9,17.9,17.77,17.84,282432.0,16.3353,16.3353,16.2167,16.2806,282432.0
2016-02-26 12:10:00,17.86,17.91,17.82,17.89,209876.0,16.2988,16.3445,16.2623,16.3262,209876.0
2016-02-26 12:20:00,17.88,17.92,17.86,17.89,80688.0,16.3171,16.3536,16.2988,16.3262,80688.0
2016-02-26 12:30:00,17.89,17.93,17.88,17.89,109496.0,16.3262,16.3627,16.3171,16.3262,109496.0
2016-02-26 12:40:00,17.91,17.92,17.86,17.88,108264.0,16.3445,16.3536,16.2988,16.3171,108264.0
2016-02-26 12:50:00,17.89,18.02,17.88,17.96,241860.0,16.3262,16.4448,16.3171,16.3901,241860.0
2016-02-26 13:00:00,17.96,18.0,17.95,17.98,54340.0,16.3901,16.4266,16.381,16.4083,54340.0
2016-02-26 13:10:00,17.97,17.97,17.9,17.92,119716.0,16.3992,16.3992,16.3353,16.3536,119716.0
2016-02-26 13:20:00,17.9,17.91,17.88,17.88,44384.0,16.3353,16.3445,16.3171,16.3171,44384.0
2016-02-26 13:30:00,17.88,17.92,17.86,17.89,117924.0,16.3171,16.3536,16.2988,16.3262,117924.0
2016-02-26 13:40:00,17.88,17.9,17.8,17.84,343420.0,16.3171,16.3353,16.2441,16.2806,343420.0
2016-02-26 13:50:00,17.83,17.83,17.73,17.8,373004.0,16.2715,16.2715,16.1802,16.2441,373004.0
2016-02-26 14:00:00,17.81,17.86,17.79,17.82,293696.0,16.2532,16.2988,16.235,16.2623,293696.0
2016-02-26 14:10:00,17.82,17.82,17.77,17.79,147464.0,16.2623,16.2623,16.2167,16.235,147464.0
2016-02-26 14:20:00,17.78,17.84,17.75,17.81,239816.0,16.2258,16.2806,16.1984,16.2532,239816.0
2016-02-26 14:30:00,17.81,17.81,17.66,17.66,253404.0,16.2532,16.2532,16.1163,16.1163,253404.0
2016-02-26 14:40:00,17.65,17.74,17.64,17.72,151512.0,16.1072,16.1893,16.0981,16.1711,151512.0
2016-02-26 14:50:00,17.72,17.72,17.67,17.67,143688.0,16.1711,16.1711,16.1254,16.1254,143688.0
2016-02-26 15:00:00,17.68,17.81,17.65,17.8,276968.0,16.1346,16.2532,16.1072,16.2441,276968.0
2016-02-26 15:10:00,17.79,17.8,17.75,17.77,99276.0,16.235,16.2441,16.1984,16.2167,99276.0
2016-02-26 15:20:00,17.78,17.79,17.69,17.72,315196.0,16.2258,16.235,16.1437,16.1711,315196.0
2016-02-26 15:30:00,17.72,17.79,17.72,17.73,225288.0,16.1711,16.235,16.1711,16.1802,225288.0
2016-02-26 15:40:00,17.74,17.79,17.74,17.77,169028.0,16.1893,16.235,16.1893,16.2167,169028.0
2016-02-26 15:50:00,17.77,17.79,17.69,17.7,359276.0,16.2167,16.235,16.1437,16.1528,359276.0
2016-02-29 09:30:00,17.7,17.76,17.63,17.69,569356.0,16.1528,16.2076,16.0889,16.1437,569356.0
2016-02-29 09:40:00,17.71,17.75,17.59,17.68,212288.0,16.1619,16.1984,16.0524,16.1346,212288.0
2016-02-29 09:50:00,17.68,17.77,17.68,17.68,322644.0,16.1346,16.2167,16.1346,16.1346,322644.0
2016-02-29 10:00:00,17.68,17.71,17.61,17.64,209800.0,16.1346,16.1619,16.0707,16.0981,209800.0
2016-02-29 10:10:00,17.65,17.71,17.6,17.63,94500.0,16.1072,16.1619,16.0616,16.0889,94500.0
2016-02-29 10:20:00,17.63,17.73,17.63,17.66,162136.0,16.0889,16.1802,16.0889,16.1163,162136.0
2016-02-29 10:30:00,17.66,17.69,17.6,17.66,107112.0,16.1163,16.1437,16.0616,16.1163,107112.0
2016-02-29 10:40:00,17.65,17.72,17.64,17.7,71240.0,16.1072,16.1711,16.0981,16.1528,71240.0
2016-02-29 10:50:00,17.69,17.78,17.68,17.75,111188.0,16.1437,16.2258,16.1346,16.1984,111188.0
2016-02-29 11:00:00,17.78,17.81,17.76,17.79,276364.0,16.2258,16.2532,16.2076,16.235,276364.0
2016-02-29 11:10:00,17.8,17.84,17.78,17.82,277564.0,16.2441,16.2806,16.2258,16.2623,277564.0
2016-02-29 11:20:00,17.83,17.89,17.82,17.83,373364.0,16.2715,16.3262,16.2623,16.2715,373364.0
2016-02-29 11:30:00,17.82,18.0,17.82,17.99,293308.0,16.2623,16.4266,16.2623,16.4175,293308.0
2016-02-29 11:40:00,17.99,18.0,17.93,17.94,104836.0,16.4175,16.4266,16.3627,16.3718,104836.0
2016-02-29 11:50:00,17.94,17.95,17.92,17.93,120480.0,16.3718,16.381,16.3536,16.3627,120480.0
2016-02-29 12:00:00,17.93,17.93,17.88,17.88,55624.0,16.3627,16.3627,16.3171,16.3171,55624.0
2016-02-29 12:10:00,17.89,17.95,17.88,17.94,115128.0,16.3262,16.381,16.3171,16.3718,115128.0
2016-02-29 12:20:00,17.95,17.95,17.84,17.87,108148.0,16.381,16.381,16.2806,16.308,108148.0
2016-02-29 12:30:00,17.87,17.88,17.82,17.82,345416.0,16.308,16.3171,16.2623,16.2623,345416.0
2016-02-29 12:40:00,17.83,17.86,17.83,17.84,84440.0,16.2715,16.2988,16.2715,16.2806,84440.0
2016-02-29 12:50:00,17.84,17.9,17.84,17.9,133160.0,16.2806,16.3353,16.2806,16.3353,133160.0
2016-02-29 13:00:00,17.9,17.91,17.87,17.88,21920.0,16.3353,16.3445,16.308,16.3171,21920.0
2016-02-29 13:10:00,17.88,17.89,17.83,17.85,46020.0,16.3171,16.3262,16.2715,16.2897,46020.0
2016-02-29 13:20:00,17.86,17.87,17.8,17.8,267868.0,16.2988,16.308,16.2441,16.2441,267868.0
2016-02-29 13:30:00,17.8,17.81,17.76,17.8,116268.0,16.2441,16.2532,16.2076,16.2441,116268.0
2016-02-29 13:40:00,17.8,17.8,17.75,17.8,54568.0,16.2441,16.2441,16.1984,16.2441,54568.0
2016-02-29 13:50:00,17.8,17.82,17.79,17.81,59224.0,16.2441,16.2623,16.235,16.2532,59224.0
2016-02-29 14:00:00,17.81,17.82,17.71,17.72,72660.0,16.2532,16.2623,16.1619,16.1711,72660.0
2016-02-29 14:10:00,17.71,17.72,17.66,17.67,155912.0,16.1619,16.1711,16.1163,16.1254,155912.0
2016-02-29 14:20:00,17.66,17.67,17.56,17.64,200728.0,16.1163,16.1254,16.0251,16.0981,200728.0
2016-02-29 14:30:00,17.63,17.65,17.59,17.61,50000.0,16.0889,16.1072,16.0524,16.0707,50000.0
2016-02-29 14:40:00,17.62,17.62,17.5,17.53,249548.0,16.0798,16.0798,15.9703,15.9977,249548.0
2016-02-29 14:50:00,17.53,17.56,17.48,17.5,120820.0,15.9977,16.0251,15.952,15.9703,120820.0
2016-02-29 15:00:00,17.5,17.5,17.36,17.41,289852.0,15.9703,15.9703,15.8425,15.8882,289852.0
2016-02-29 15:10:00,17.42,17.42,17.32,17.34,338752.0,15.8973,15.8973,15.806,15.8243,338752.0
2016-02-29 15:20:00,17.34,17.46,17.33,17.45,345240.0,15.8243,15.9338,15.8152,15.9247,345240.0
2016-02-29 15:30:00,17.45,17.48,17.41,17.48,224412.0,15.9247,15.952,15.8882,15.952,224412.0
2016-02-29 15:40:00,17.46,17.49,17.42,17.46,283812.0,15.9338,15.9612,15.8973,15.9338,283812.0
2016-02-29 15:50:00,17.45,17.45,17.24,17.25,641496.0,15.9247,15.9247,15.733,15.7422,641496.0
2016-03-01 09:30:00,17.67,17.73,17.58,17.59,605944.0,16.1254,16.1802,16.0433,16.0524,605944.0
2016-03-01 09:40:00,17.57,17.64,17.52,17.58,247768.0,16.0342,16.0981,15.9886,16.0433,247768.0
2016-03-01 09:50:00,17.58,17.66,17.57,17.65,243024.0,16.0433,16.1163,16.0342,16.1072,243024.0
2016-03-01 10:00:00,17.65,17.81,17.65,17.73,511692.0,16.1072,16.2532,16.1072,16.1802,511692.0
2016-03-01 10:10:00,17.75,17.75,17.65,17.68,196168.0,16.1984,16.1984,16.1072,16.1346,196168.0
2016-03-01 10:20:00,17.71,17.92,17.71,17.9,378724.0,16.1619,16.3536,16.1619,16.3353,378724.0
2016-03-01 10:30:00,17.9,17.98,17.87,17.95,334276.0,16.3353,16.4083,16.308,16.381,334276.0
2016-03-01 10:40:00,17.94,17.97,17.89,17.89,239440.0,16.3718,16.3992,16.3262,16.3262,239440.0
2016-03-01 10:50:00,17.9,17.92,17.85,17.86,198736.0,16.3353,16.3536,16.2897,16.2988,198736.0
2016-03-01 11:00:00,17.88,17.94,17.88,17.94,109752.0,16.3171,16.3718,16.3171,16.3718,109752.0
2016-03-01 11:10:00,17.94,18.03,17.93,18.01,178708.0,16.3718,16.454,16.3627,16.4357,178708.0
2016-03-01 11:20:00,18.02,18.07,18.0,18.05,246284.0,16.4448,16.4905,16.4266,16.4722,246284.0
2016-03-01 11:30:00,18.06,18.13,18.05,18.12,292808.0,16.4814,16.5452,16.4722,16.5361,292808.0
2016-03-01 11:40:00,18.13,18.15,18.1,18.13,232428.0,16.5452,16.5635,16.5179,16.5452,232428.0
2016-03-01 11:50:00,18.15,18.2,18.14,18.19,232404.0,16.5635,16.6091,16.5544,16.6,232404.0
2016-03-01 12:00:00,18.19,18.31,18.18,18.28,459556.0,16.6,16.7095,16.5909,16.6821,459556.0
2016-03-01 12:10:00,18.28,18.29,18.23,18.25,165956.0,16.6821,16.6912,16.6365,16.6547,165956.0
2016-03-01 12:20:00,18.25,18.25,18.21,18.25,109224.0,16.6547,16.6547,16.6182,16.6547,109224.0
2016-03-01 12:30:00,18.25,18.27,18.22,18.23,50792.0,16.6547,16.673,16.6274,16.6365,50792.0
2016-03-01 12:40:00,18.22,18.29,18.21,18.25,113244.0,16.6274,16.6912,16.6182,16.6547,113244.0
2016-03-01 12:50:00,18.25,18.28,18.25,18.28,88796.0,16.6547,16.6821,16.6547,16.6821,88796.0
2016-03-01 13:00:00,18.29,18.29,18.23,18.27,77532.0,16.6912,16.6912,16.6365,16.673,77532.0
2016-03-01 13:10:00,18.26,18.3,18.25,18.28,54192.0,16.6639,16.7004,16.6547,16.6821,54192.0
2016-03-01 13:20:00,18.29,18.33,18.27,18.32,180204.0,16.6912,16.7277,16.673,16.7186,180204.0
2016-03-01 13:30:00,18.32,18.36,18.32,18.35,140496.0,16.7186,16.7551,16.7186,16.746,140496.0
2016-03-01 13:40:00,18.35,18.39,18.35,18.38,404264.0,16.746,16.7825,16.746,16.7734,404264.0
2016-03-01 13:50:00,18.38,18.38,18.3,18.33,227752.0,16.7734,16.7734,16.7004,16.7277,227752.0
2016-03-01 14:00:00,18.32,18.37,18.31,18.34,105200.0,16.7186,16.7643,16.7095,16.7369,105200.0
2016-03-01 14:10:00,18.35,18.35,18.3,18.32,49728.0,16.746,16.746,16.7004,16.7186,49728.0
2016-03-01 14:20:00,18.32,18.32,18.26,18.31,123648.0,16.7186,16.7186,16.6639,16.7095,123648.0
2016-03-01 14:30:00,18.31,18.34,18.29,18.3,138312.0,16.7095,16.7369,16.6912,16.7004,138312.0
2016-03-01 14:40:00,18.31,18.4,18.31,18.37,223072.0,16.7095,16.7916,16.7095,16.7643,223072.0
2016-03-01 14:50:00,18.39,18.46,18.39,18.45,194004.0,16.7825,16.8464,16.7825,16.8373,194004.0
2016-03-01 15:00:00,18.45,18.5,18.44,18.49,346868.0,16.8373,16.8829,16.8281,16.8738,346868.0
2016-03-01 15:10:00,18.49,18.5,18.44,18.47,166220.0,16.8738,16.8829,16.8281,16.8555,166220.0
2016-03-01 15:20:00,18.45,18.46,18.42,18.43,128656.0,16.8373,16.8464,16.8099,16.819,128656.0
2016-03-01 15:30:00,18.43,18.43,18.39,18.39,199072.0,16.819,16.819,16.7825,16.7825,199072.0
2016-03-01 15:40:00,18.38,18.42,18.36,18.37,415068.0,16.7734,16.8099,16.7551,16.7643,415068.0
2016-03-01 15:50:00,18.38,18.52,18.38,18.5,790656.0,16.7734,16.9011,16.7734,16.8829,790656.0
2016-03-02 09:30:00,18.4,18.48,18.36,18.42,939188.0,16.7916,16.8646,16.7551,16.8099,939188.0
2016-03-02 09:40:00,18.43,18.49,18.41,18.44,479044.0,16.819,16.8738,16.8008,16.8281,479044.0
2016-03-02 09:50:00,18.43,18.43,18.31,18.37,301376.0,16.819,16.819,16.7095,16.7643,301376.0
2016-03-02 10:00:00,18.36,18.48,18.34,18.47,255752.0,16.7551,16.8646,16.7369,16.8555,255752.0
2016-03-02 10:10:00,18.47,18.53,18.46,18.47,240912.0,16.8555,16.9103,16.8464,16.8555,240912.0
2016-03-02 10:20:00,18.48,18.48,18.41,18.43,123896.0,16.8646,16.8646,16.8008,16.819,123896.0
2016-03-02 10:30:00,18.43,18.43,18.28,18.3,484468.0,16.819,16.819,16.6821,16.7004,484468.0
2016-03-02 10:40:00,18.29,18.36,18.25,18.35,258816.0,16.6912,16.7551,16.6547,16.746,258816.0
2016-03-02 10:50:00,18.36,18.49,18.33,18.48,266604.0,16.7551,16.8738,16.7277,16.8646,266604.0
2016-03-02 11:00:00,18.47,18.6,18.45,18.55,266828.0,16.8555,16.9741,16.8373,16.9285,266828.0
2016-03-02 11:10:00,18.56,18.6,18.52,18.53,232092.0,16.9376,16.9741,16.9011,16.9103,232092.0
2016-03-02 11:20:00,18.52,18.53,18.49,18.53,135904.0,16.9011,16.9103,16.8738,16.9103,135904.0
2016-03-02 11:30:00,18.54,18.59,18.46,18.5,193768.0,16.9194,16.965,16.8464,16.8829,193768.0
2016-03-02 11:40:00,18.5,18.52,18.45,18.5,63968.0,16.8829,16.9011,16.8373,16.8829,63968.0
2016-03-02 11:50:00,18.49,18.49,18.38,18.39,129948.0,16.8738,16.8738,16.7734,16.7825,129948.0
2016-03-02 12:00:00,18.38,18.4,18.34,18.38,163532.0,16.7734,16.7916,16.7369,16.7734,163532.0
2016-03-02 12:10:00,18.37,18.43,18.37,18.4,62580.0,16.7643,16.819,16.7643,16.7916,62580.0
2016-03-02 12:20:00,18.39,18.42,18.37,18.39,66600.0,16.7825,16.8099,16.7643,16.7825,66600.0
2016-03-02 12:30:00,18.38,18.47,18.36,18.45,81296.0,16.7734,16.8555,16.7551,16.8373,81296.0
2016-03-02 12:40:00,18.46,18.51,18.45,18.5,20680.0,16.8464,16.892,16.8373,16.8829,20680.0
2016-03-02 12:50:00,18.49,18.5,18.46,18.5,63768.0,16.8738,16.8829,16.8464,16.8829,63768.0
2016-03-02 13:00:00,18.5,18.51,18.48,18.5,26400.0,16.8829,16.892,16.8646,16.8829,26400.0
2016-03-02 13:10:00,18.51,18.53,18.49,18.53,68000.0,16.892,16.9103,16.8738,16.9103,68000.0
2016-03-02 13:20:00,18.52,18.56,18.47,18.56,33232.0,16.9011,16.9376,16.8555,16.9376,33232.0
2016-03-02 13:30:00,18.55,18.56,18.52,18.54,42788.0,16.9285,16.9376,16.9011,16.9194,42788.0
2016-03-02 13:40:00,18.55,18.59,18.55,18.57,48072.0,16.9285,16.965,16.9285,16.9468,48072.0
2016-03-02 13:50:00,18.57,18.58,18.46,18.46,90836.0,16.9468,16.9559,16.8464,16.8464,90836.0
2016-03-02 14:00:00,18.46,18.51,18.42,18.43,240140.0,16.8464,16.892,16.8099,16.819,240140.0
2016-03-02 14:10:00,18.43,18.46,18.4,18.42,91832.0,16.819,16.8464,16.7916,16.8099,91832.0
2016-03-02 14:20:00,18.43,18.53,18.43,18.5,87680.0,16.819,16.9103,16.819,16.8829,87680.0
2016-03-02 14:30:00,18.5,18.59,18.5,18.58,83088.0,16.8829,16.965,16.8829,16.9559,83088.0
2016-03-02 14:40:00,18.58,18.63,18.58,18.6,127568.0,16.9559,17.0015,16.9559,16.9741,127568.0
2016-03-02 14:50:00,18.61,18.64,18.58,18.59,102088.0,16.9833,17.0107,16.9559,16.965,102088.0
2016-03-02 15:00:00,18.59,18.59,18.52,18.55,135804.0,16.965,16.965,16.9011,16.9285,135804.0
2016-03-02 15:10:00,18.56,18.65,18.56,18.59,209652.0,16.9376,17.0198,16.9376,16.965,209652.0
2016-03-02 15:20:00,18.6,18.67,18.6,18.6,192796.0,16.9741,17.038,16.9741,16.9741,192796.0
2016-03-02 15:30:00,18.6,18.66,18.55,18.62,149508.0,16.9741,17.0289,16.9285,16.9924,149508.0
2016-03-02 15:40:00,18.62,18.68,18.62,18.66,140064.0,16.9924,17.0472,16.9924,17.0289,140064.0
2016-03-02 15:50:00,18.66,18.76,18.63,18.75,497008.0,17.0289,17.1202,17.0015,17.111,497008.0
2016-03-03 09:30:00,18.68,18.69,18.61,18.61,280108.0,17.0472,17.0563,16.9833,16.9833,280108.0
2016-03-03 09:40:00,18.61,18.65,18.53,18.58,389628.0,16.9833,17.0198,16.9103,16.9559,389628.0
2016-03-03 09:50:00,18.59,18.63,18.56,18.57,280740.0,16.965,17.0015,16.9376,16.9468,280740.0
2016-03-03 10:00:00,18.58,18.62,18.49,18.6,231072.0,16.9559,16.9924,16.8738,16.9741,231072.0
2016-03-03 10:10:00,18.58,18.62,18.49,18.57,177368.0,16.9559,16.9924,16.8738,16.9468,177368.0
2016-03-03 10:20:00,18.58,18.64,18.53,18.61,144872.0,16.9559,17.0107,16.9103,16.9833,144872.0
2016-03-03 10:30:00,18.63,18.67,18.62,18.67,177836.0,17.0015,17.038,16.9924,17.038,177836.0
2016-03-03 10:40:00,18.67,18.71,18.63,18.69,135552.0,17.038,17.0745,17.0015,17.0563,135552.0
2016-03-03 10:50:00,18.68,18.75,18.68,18.7,128272.0,17.0472,17.111,17.0472,17.0654,128272.0
2016-03-03 11:00:00,18.7,18.71,18.65,18.7,112920.0,17.0654,17.0745,17.0198,17.0654,112920.0
2016-03-03 11:10:00,18.71,18.72,18.65,18.67,99124.0,17.0745,17.0837,17.0198,17.038,99124.0
2016-03-03 11:20:00,18.65,18.66,18.49,18.51,211960.0,17.0198,17.0289,16.8738,16.892,211960.0
2016-03-03 11:30:00,18.5,18.56,18.49,18.54,158396.0,16.8829,16.9376,16.8738,16.9194,158396.0
2016-03-03 11:40:00,18.55,18.59,18.52,18.57,166460.0,16.9285,16.965,16.9011,16.9468,166460.0
2016-03-03 11:50:00,18.58,18.61,18.53,18.59,124420.0,16.9559,16.9833,16.9103,16.965,124420.0
2016-03-03 12:00:00,18.61,18.64,18.57,18.63,95332.0,16.9833,17.0107,16.9468,17.0015,95332.0
2016-03-03 12:10:00,18.64,18.64,18.57,18.57,25000.0,17.0107,17.0107,16.9468,16.9468,25000.0
2016-03-03 12:20:00,18.57,18.6,18.54,18.55,98272.0,16.9468,16.9741,16.9194,16.9285,98272.0
2016-03-03 12:30:00,18.55,18.61,18.55,18.61,29040.0,16.9285,16.9833,16.9285,16.9833,29040.0
2016-03-03 12:40:00,18.61,18.66,18.6,18.6,27272.0,16.9833,17.0289,16.9741,16.9741,27272.0
2016-03-03 12:50:00,18.59,18.65,18.59,18.65,69388.0,16.965,17.0198,16.965,17.0198,69388.0
2016-03-03 13:00:00,18.66,18.7,18.66,18.7,87608.0,17.0289,17.0654,17.0289,17.0654,87608.0
2016-03-03 13:10:00,18.71,18.72,18.68,18.7,26580.0,17.0745,17.0837,17.0472,17.0654,26580.0
2016-03-03 13:20:00,18.72,18.73,18.66,18.67,33600.0,17.0837,17.0928,17.0289,17.038,33600.0
2016-03-03 13:30:00,18.68,18.77,18.68,18.77,120156.0,17.0472,17.1293,17.0472,17.1293,120156.0
2016-03-03 13:40:00,18.76,18.82,18.74,18.8,81340.0,17.1202,17.1749,17.1019,17.1567,81340.0
2016-03-03 13:50:00,18.81,18.81,18.76,18.79,112592.0,17.1658,17.1658,17.1202,17.1475,112592.0
2016-03-03 14:00:00,18.79,18.8,18.74,18.74,46452.0,17.1475,17.1567,17.1019,17.1019,46452.0
2016-03-03 14:10:00,18.75,18.77,18.75,18.75,39396.0,17.111,17.1293,17.111,17.111,39396.0
2016-03-03 14:20:00,18.76,18.85,18.76,18.79,118596.0,17.1202,17.2023,17.1202,17.1475,118596.0
2016-03-03 14:30:00,18.79,18.84,18.74,18.84,166488.0,17.1475,17.1932,17.1019,17.1932,166488.0
2016-03-03 14:40:00,18.84,18.86,18.83,18.85,97272.0,17.1932,17.2114,17.184,17.2023,97272.0
2016-03-03 14:50:00,18.86,18.88,18.84,18.85,178900.0,17.2114,17.2297,17.1932,17.2023,178900.0
2016-03-03 15:00:00,18.85,18.9,18.83,18.83,233508.0,17.2023,17.2479,17.184,17.184,233508.0
2016-03-03 15:10:00,18.83,18.84,18.81,18.84,81108.0,17.184,17.1932,17.1658,17.1932,81108.0
2016-03-03 15:20:00,18.81,18.86,18.81,18.86,144816.0,17.1658,17.2114,17.1658,17.2114,144816.0
2016-03-03 15:30:00,18.86,18.93,18.85,18.89,301712.0,17.2114,17.2753,17.2023,17.2388,301712.0
2016-03-03 15:40:00,18.9,18.96,18.9,18.95,275880.0,17.2479,17.3027,17.2479,17.2936,275880.0
2016-03-03 15:50:00,18.95,18.96,18.93,18.96,844060.0,17.2936,17.3027,17.2753,17.3027,844060.0
2016-03-04 09:30:00,19.03,19.07,18.87,18.95,603228.0,17.3666,17.4031,17.2205,17.2936,603228.0
2016-03-04 09:40:00,18.93,18.93,18.82,18.85,187592.0,17.2753,17.2753,17.1749,17.2023,187592.0
2016-03-04 09:50:00,18.85,18.9,18.74,18.81,346892.0,17.2023,17.2479,17.1019,17.1658,346892.0
2016-03-04 10:00:00,18.82,18.88,18.76,18.86,407008.0,17.1749,17.2297,17.1202,17.2114,407008.0
2016-03-04 10:10:00,18.86,18.96,18.81,18.91,373052.0,17.2114,17.3027,17.1658,17.2571,373052.0
2016-03-04 10:20:00,18.91,18.96,18.87,18.93,311928.0,17.2571,17.3027,17.2205,17.2753,311928.0
2016-03-04 10:30:00,18.94,19.03,18.92,19.02,158404.0,17.2844,17.3666,17.2662,17.3574,158404.0
2016-03-04 10:40:00,19.02,19.13,19.01,19.13,449352.0,17.3574,17.4578,17.3483,17.4578,449352.0
2016-03-04 10:50:00,19.11,19.11,19.06,19.08,203432.0,17.4396,17.4396,17.3939,17.4122,203432.0
2016-03-04 11:00:00,19.09,19.21,19.09,19.21,357652.0,17.4213,17.5308,17.4213,17.5308,357652.0
2016-03-04 11:10:00,19.2,19.31,19.18,19.29,287900.0,17.5217,17.6221,17.5034,17.6038,287900.0
2016-03-04 11:20:00,19.3,19.3,19.18,19.18,342312.0,17.613,17.613,17.5034,17.5034,342312.0
2016-03-04 11:30:00,19.18,19.24,19.15,19.17,140044.0,17.5034,17.5582,17.4761,17.4943,140044.0
2016-03-04 11:40:00,19.15,19.19,19.13,19.16,117252.0,17.4761,17.5126,17.4578,17.4852,117252.0
2016-03-04 11:50:00,19.16,19.25,19.16,19.24,175604.0,17.4852,17.5673,17.4852,17.5582,175604.0
2016-03-04 12:00:00,19.24,19.26,19.23,19.23,90728.0,17.5582,17.5765,17.5491,17.5491,90728.0
2016-03-04 12:10:00,19.23,19.25,19.17,19.18,102208.0,17.5491,17.5673,17.4943,17.5034,102208.0
2016-03-04 12:20:00,19.18,19.2,19.15,19.19,73448.0,17.5034,17.5217,17.4761,17.5126,73448.0
2016-03-04 12:30:00,19.19,19.23,19.18,19.18,46340.0,17.5126,17.5491,17.5034,17.5034,46340.0
2016-03-04 12:40:00,19.2,19.21,19.16,19.2,40036.0,17.5217,17.5308,17.4852,17.5217,40036.0
2016-03-04 12:50:00,19.19,19.29,19.19,19.25,146432.0,17.5126,17.6038,17.5126,17.5673,146432.0
2016-03-04 13:00:00,19.25,19.26,19.21,19.22,110960.0,17.5673,17.5765,17.5308,17.54,110960.0
2016-03-04 13:10:00,19.2,19.22,19.18,19.22,66360.0,17.5217,17.54,17.5034,17.54,66360.0
2016-03-04 13:20:00,19.23,19.29,19.22,19.28,87888.0,17.5491,17.6038,17.54,17.5947,87888.0
2016-03-04 13:30:00,19.27,19.34,19.25,19.33,132188.0,17.5856,17.6495,17.5673,17.6403,132188.0
2016-03-04 13:40:00,19.32,19.38,19.31,19.35,216684.0,17.6312,17.686,17.6221,17.6586,216684.0
2016-03-04 13:50:00,19.36,19.41,19.35,19.38,113024.0,17.6677,17.7133,17.6586,17.686,113024.0
2016-03-04 14:00:00,19.38,19.38,19.31,19.32,120156.0,17.686,17.686,17.6221,17.6312,120156.0
2016-03-04 14:10:00,19.31,19.31,19.24,19.25,172344.0,17.6221,17.6221,17.5582,17.5673,172344.0
2016-03-04 14:20:00,19.24,19.25,19.16,19.18,311492.0,17.5582,17.5673,17.4852,17.5034,311492.0
2016-03-04 14:30:00,19.18,19.21,19.14,19.14,118120.0,17.5034,17.5308,17.4669,17.4669,118120.0
2016-03-04 14:40:00,19.13,19.14,19.03,19.08,374068.0,17.4578,17.4669,17.3666,17.4122,374068.0
2016-03-04 14:50:00,19.08,19.08,18.96,19.03,302968.0,17.4122,17.4122,17.3027,17.3666,302968.0
2016-03-04 15:00:00,19.04,19.06,18.94,19.06,150532.0,17.3757,17.3939,17.2844,17.3939,150532.0
2016-03-04 15:10:00,19.05,19.11,18.99,19.11,200712.0,17.3848,17.4396,17.3301,17.4396,200712.0
2016-03-04 15:20:00,19.11,19.16,19.07,19.14,121644.0,17.4396,17.4852,17.4031,17.4669,121644.0
2016-03-04 15:30:00,19.14,19.19,19.1,19.13,120948.0,17.4669,17.5126,17.4304,17.4578,120948.0
2016-03-04 15:40:00,19.12,19.2,19.12,19.16,229396.0,17.4487,17.5217,17.4487,17.4852,229396.0
2016-03-04 15:50:00,19.15,19.17,19.09,19.13,526368.0,17.4761,17.4943,17.4213,17.4578,526368.0
2016-03-07 09:30:00,18.83,18.94,18.81,18.93,480052.0,17.184,17.2844,17.1658,17.2753,480052.0
2016-03-07 09:40:00,18.93,18.98,18.93,18.96,369936.0,17.2753,17.3209,17.2753,17.3027,369936.0
2016-03-07 09:50:00,18.96,18.97,18.84,18.88,375012.0,17.3027,17.3118,17.1932,17.2297,375012.0
2016-03-07 10:00:00,18.85,18.98,18.83,18.95,177484.0,17.2023,17.3209,17.184,17.2936,177484.0
2016-03-07 10:10:00,18.94,19.05,18.9,19.05,185636.0,17.2844,17.3848,17.2479,17.3848,185636.0
2016-03-07 10:20:00,19.03,19.03,18.94,18.96,132564.0,17.3666,17.3666,17.2844,17.3027,132564.0
2016-03-07 10:30:00,18.98,19.12,18.96,19.09,210116.0,17.3209,17.4487,17.3027,17.4213,210116.0
2016-03-07 10:40:00,19.1,19.15,19.03,19.03,194436.0,17.4304,17.4761,17.3666,17.3666,194436.0
2016-03-07 10:50:00,19.03,19.07,19.0,19.04,137836.0,17.3666,17.4031,17.3392,17.3757,137836.0
2016-03-07 11:00:00,19.05,19.09,19.0,19.06,144088.0,17.3848,17.4213,17.3392,17.3939,144088.0
2016-03-07 11:10:00,19.09,19.12,19.04,19.04,136504.0,17.4213,17.4487,17.3757,17.3757,136504.0
2016-03-07 11:20:00,19.06,19.13,19.06,19.1,104568.0,17.3939,17.4578,17.3939,17.4304,104568.0
2016-03-07 11:30:00,19.11,19.26,19.11,19.23,240720.0,17.4396,17.5765,17.4396,17.5491,240720.0
2016-03-07 11:40:00,19.22,19.3,19.21,19.25,382640.0,17.54,17.613,17.5308,17.5673,382640.0
2016-03-07 11:50:00,19.25,19.27,19.19,19.21,126256.0,17.5673,17.5856,17.5126,17.5308,126256.0
2016-03-07 12:00:00,19.21,19.23,19.19,19.22,88220.0,17.5308,17.5491,17.5126,17.54,88220.0
2016-03-07 12:10:00,19.22,19.24,19.15,19.18,81676.0,17.54,17.5582,17.4761,17.5034,81676.0
2016-03-07 12:20:00,19.2,19.21,19.18,19.21,29536.0,17.5217,17.5308,17.5034,17.5308,29536.0
2016-03-07 12:30:00,19.2,19.25,19.2,19.22,48516.0,17.5217,17.5673,17.5217,17.54,48516.0
2016-03-07 12:40:00,19.24,19.26,19.2,19.21,64616.0,17.5582,17.5765,17.5217,17.5308,64616.0
2016-03-07 12:50:00,19.21,19.24,19.21,19.24,26496.0,17.5308,17.5582,17.5308,17.5582,26496.0
2016-03-07 13:00:00,19.25,19.31,19.25,19.3,89920.0,17.5673,17.6221,17.5673,17.613,89920.0
2016-03-07 13:10:00,19.3,19.33,19.25,19.25,109748.0,17.613,17.6403,17.5673,17.5673,109748.0
2016-03-07 13:20:00,19.26,19.27,19.17,19.17,127612.0,17.5765,17.5856,17.4943,17.4943,127612.0
2016-03-07 13:30:00,19.17,19.17,19.08,19.11,237368.0,17.4943,17.4943,17.4122,17.4396,237368.0
2016-03-07 13:40:00,19.11,19.14,19.09,19.12,83728.0,17.4396,17.4669,17.4213,17.4487,83728.0
2016-03-07 13:50:00,19.13,19.17,19.12,19.13,166888.0,17.4578,17.4943,17.4487,17.4578,166888.0
2016-03-07 14:00:00,19.13,19.18,19.08,19.12,140200.0,17.4578,17.5034,17.4122,17.4487,140200.0
2016-03-07 14:10:00,19.11,19.15,19.04,19.04,145424.0,17.4396,17.4761,17.3757,17.3757,145424.0
2016-03-07 14:20:00,19.03,19.08,18.97,19.0,144416.0,17.3666,17.4122,17.3118,17.3392,144416.0
2016-03-07 14:30:00,19.0,19.0,18.88,18.92,172372.0,17.3392,17.3392,17.2297,17.2662,172372.0
2016-03-07 14:40:00,18.91,18.97,18.89,18.95,383820.0,17.2571,17.3118,17.2388,17.2936,383820.0
2016-03-07 14:50:00,18.95,18.99,18.94,18.97,128696.0,17.2936,17.3301,17.2844,17.3118,128696.0
2016-03-07 15:00:00,18.96,18.98,18.87,18.98,361084.0,17.3027,17.3209,17.2205,17.3209,361084.0
2016-03-07 15:10:00,18.98,19.09,18.98,19.08,325216.0,17.3209,17.4213,17.3209,17.4122,325216.0
2016-03-07 15:20:00,19.08,19.13,19.03,19.11,361668.0,17.4122,17.4578,17.3666,17.4396,361668.0
2016-03-07 15:30:00,19.09,19.21,19.08,19.19,155560.0,17.4213,17.5308,17.4122,17.5126,155560.0
2016-03-07 15:40:00,19.18,19.2,19.06,19.08,173800.0,17.5034,17.5217,17.3939,17.4122,173800.0
2016-03-07 15:50:00,19.09,19.19,19.09,19.19,234872.0,17.4213,17.5126,17.4213,17.5126,234872.0
2016-03-08 09:30:00,18.82,18.85,18.76,18.76,707576.0,17.1749,17.2023,17.1202,17.1202,707576.0
2016-03-08 09:40:00,18.76,18.82,18.68,18.81,643396.0,17.1202,17.1749,17.0472,17.1658,643396.0
2016-03-08 09:50:00,18.82,18.87,18.73,18.75,274504.0,17.1749,17.2205,17.0928,17.111,274504.0
2016-03-08 10:00:00,18.74,18.83,18.67,18.68,225160.0,17.1019,17.184,17.038,17.0472,225160.0
2016-03-08 10:10:00,18.67,18.76,18.66,18.7,133840.0,17.038,17.1202,17.0289,17.0654,133840.0
2016-03-08 10:20:00,18.72,18.79,18.63,18.64,189936.0,17.0837,17.1475,17.0015,17.0107,189936.0
2016-03-08 10:30:00,18.63,18.74,18.6,18.68,292304.0,17.0015,17.1019,16.9741,17.0472,292304.0
2016-03-08 10:40:00,18.68,18.68,18.57,18.59,236128.0,17.0472,17.0472,16.9468,16.965,236128.0
2016-03-08 10:50:00,18.58,18.63,18.56,18.61,298188.0,16.9559,17.0015,16.9376,16.9833,298188.0
2016-03-08 11:00:00,18.62,18.76,18.61,18.74,193616.0,16.9924,17.1202,16.9833,17.1019,193616.0
2016-03-08 11:10:00,18.74,18.78,18.66,18.75,130112.0,17.1019,17.1384,17.0289,17.111,130112.0
2016-03-08 11:20:00,18.73,18.8,18.67,18.74,88352.0,17.0928,17.1567,17.038,17.1019,88352.0
2016-03-08 11:30:00,18.74,18.8,18.71,18.73,76452.0,17.1019,17.1567,17.0745,17.0928,76452.0
2016-03-08 11:40:00,18.71,18.78,18.69,18.74,89100.0,17.0745,17.1384,17.0563,17.1019,89100.0
2016-03-08 11:50:00,18.76,18.86,18.76,18.81,177552.0,17.1202,17.2114,17.1202,17.1658,177552.0
2016-03-08 12:00:00,18.81,18.89,18.78,18.87,111752.0,17.1658,17.2388,17.1384,17.2205,111752.0
2016-03-08 12:10:00,18.88,18.95,18.86,18.93,194760.0,17.2297,17.2936,17.2114,17.2753,194760.0
2016-03-08 12:20:00,18.93,18.96,18.91,18.91,127284.0,17.2753,17.3027,17.2571,17.2571,127284.0
2016-03-08 12:30:00,18.93,18.95,18.85,18.86,121508.0,17.2753,17.2936,17.2023,17.2114,121508.0
2016-03-08 12:40:00,18.85,18.88,18.81,18.86,104840.0,17.2023,17.2297,17.1658,17.2114,104840.0
2016-03-08 12:50:00,18.85,18.88,18.82,18.86,108956.0,17.2023,17.2297,17.1749,17.2114,108956.0
2016-03-08 13:00:00,18.87,18.88,18.85,18.86,27128.0,17.2205,17.2297,17.2023,17.2114,27128.0
2016-03-08 13:10:00,18.86,18.89,18.79,18.86,102344.0,17.2114,17.2388,17.1475,17.2114,102344.0
2016-03-08 13:20:00,18.86,18.94,18.84,18.91,142136.0,17.2114,17.2844,17.1932,17.2571,142136.0
2016-03-08 13:30:00,18.91,19.0,18.91,18.98,97492.0,17.2571,17.3392,17.2571,17.3209,97492.0
2016-03-08 13:40:00,18.98,18.99,18.93,18.94,73600.0,17.3209,17.3301,17.2753,17.2844,73600.0
2016-03-08 13:50:00,18.93,18.93,18.9,18.93,29440.0,17.2753,17.2753,17.2479,17.2753,29440.0
2016-03-08 14:00:00,18.92,18.98,18.88,18.95,75220.0,17.2662,17.3209,17.2297,17.2936,75220.0
2016-03-08 14:10:00,18.95,19.0,18.91,18.92,158224.0,17.2936,17.3392,17.2571,17.2662,158224.0
2016-03-08 14:20:00,18.93,18.94,18.81,18.83,89792.0,17.2753,17.2844,17.1658,17.184,89792.0
2016-03-08 14:30:00,18.83,18.85,18.77,18.79,112396.0,17.184,17.2023,17.1293,17.1475,112396.0
2016-03-08 14:40:00,18.79,18.84,18.76,18.78,75996.0,17.1475,17.1932,17.1202,17.1384,75996.0
2016-03-08 14:50:00,18.79,18.81,18.73,18.78,132240.0,17.1475,17.1658,17.0928,17.1384,132240.0
2016-03-08 15:00:00,18.76,18.8,18.68,18.69,136700.0,17.1202,17.1567,17.0472,17.0563,136700.0
2016-03-08 15:10:00,18.69,18.74,18.64,18.65,234092.0,17.0563,17.1019,17.0107,17.0198,234092.0
2016-03-08 15:20:00,18.65,18.71,18.6,18.6,135896.0,17.0198,17.0745,16.9741,16.9741,135896.0
2016-03-08 15:30:00,18.61,18.67,18.6,18.6,187936.0,16.9833,17.038,16.9741,16.9741,187936.0
2016-03-08 15:40:00,18.59,18.67,18.58,18.65,407812.0,16.965,17.038,16.9559,17.0198,407812.0
2016-03-08 15:50:00,18.64,18.64,18.51,18.55,631548.0,17.0107,17.0107,16.892,16.9285,631548.0
2016-03-09 09:30:00,18.83,18.85,18.72,18.77,391884.0,17.184,17.2023,17.0837,17.1293,391884.0
2016-03-09 09:40:00,18.78,18.81,18.72,18.75,244964.0,17.1384,17.1658,17.0837,17.111,244964.0
2016-03-09 09:50:00,18.75,18.79,18.69,18.78,342192.0,17.111,17.1475,17.0563,17.1384,342192.0
2016-03-09 10:00:00,18.79,18.82,18.68,18.69,349752.0,17.1475,17.1749,17.0472,17.0563,349752.0
2016-03-09 10:10:00,18.68,18.77,18.67,18.68,165412.0,17.0472,17.1293,17.038,17.0472,165412.0
2016-03-09 10:20:00,18.7,18.75,18.68,18.75,81896.0,17.0654,17.111,17.0472,17.111,81896.0
2016-03-09 10:30:00,18.75,18.92,18.74,18.89,378664.0,17.111,17.2662,17.1019,17.2388,378664.0
2016-03-09 10:40:00,18.88,18.9,18.83,18.83,130876.0,17.2297,17.2479,17.184,17.184,130876.0
2016-03-09 10:50:00,18.83,18.83,18.57,18.66,386392.0,17.184,17.184,16.9468,17.0289,386392.0
2016-03-09 11:00:00,18.65,18.72,18.65,18.71,175028.0,17.0198,17.0837,17.0198,17.0745,175028.0
2016-03-09 11:10:00,18.71,18.8,18.71,18.8,148316.0,17.0745,17.1567,17.0745,17.1567,148316.0
2016-03-09 11:20:00,18.8,18.88,18.76,18.86,122240.0,17.1567,17.2297,17.1202,17.2114,122240.0
2016-03-09 11:30:00,18.87,18.91,18.84,18.88,133044.0,17.2205,17.2571,17.1932,17.2297,133044.0
2016-03-09 11:40:00,18.88,18.88,18.83,18.87,63020.0,17.2297,17.2297,17.184,17.2205,63020.0
2016-03-09 11:50:00,18.87,18.95,18.86,18.93,106836.0,17.2205,17.2936,17.2114,17.2753,106836.0
2016-03-09 12:00:00,18.93,18.93,18.86,18.86,69036.0,17.2753,17.2753,17.2114,17.2114,69036.0
2016-03-09 12:10:00,18.88,18.91,18.86,18.89,44680.0,17.2297,17.2571,17.2114,17.2388,44680.0
2016-03-09 12:20:00,18.88,18.9,18.87,18.88,62828.0,17.2297,17.2479,17.2205,17.2297,62828.0
2016-03-09 12:30:00,18.89,18.9,18.82,18.86,104776.0,17.2388,17.2479,17.1749,17.2114,104776.0
2016-03-09 12:40:00,18.85,18.86,18.73,18.74,198728.0,17.2023,17.2114,17.0928,17.1019,198728.0
2016-03-09 12:50:00,18.73,18.77,18.72,18.72,115840.0,17.0928,17.1293,17.0837,17.0837,115840.0
2016-03-09 13:00:00,18.73,18.76,18.7,18.71,52804.0,17.0928,17.1202,17.0654,17.0745,52804.0
2016-03-09 13:10:00,18.72,18.76,18.69,18.72,48676.0,17.0837,17.1202,17.0563,17.0837,48676.0
2016-03-09 13:20:00,18.71,18.73,18.69,18.7,101888.0,17.0745,17.0928,17.0563,17.0654,101888.0
2016-03-09 13:30:00,18.73,18.78,18.73,18.77,131120.0,17.0928,17.1384,17.0928,17.1293,131120.0
2016-03-09 13:40:00,18.76,18.82,18.72,18.81,91584.0,17.1202,17.1749,17.0837,17.1658,91584.0
2016-03-09 13:50:00,18.81,18.86,18.8,18.83,89460.0,17.1658,17.2114,17.1567,17.184,89460.0
2016-03-09 14:00:00,18.84,18.88,18.82,18.87,51380.0,17.1932,17.2297,17.1749,17.2205,51380.0
2016-03-09 14:10:00,18.87,18.88,18.81,18.85,51276.0,17.2205,17.2297,17.1658,17.2023,51276.0
2016-03-09 14:20:00,18.81,18.85,18.79,18.84,40396.0,17.1658,17.2023,17.1475,17.1932,40396.0
2016-03-09 14:30:00,18.84,18.85,18.76,18.79,102584.0,17.1932,17.2023,17.1202,17.1475,102584.0
2016-03-09 14:40:00,18.78,18.83,18.78,18.81,47908.0,17.1384,17.184,17.1384,17.1658,47908.0
2016-03-09 14:50:00,18.83,18.84,18.78,18.8,51620.0,17.184,17.1932,17.1384,17.1567,51620.0
2016-03-09 15:00:00,18.8,18.82,18.73,18.74,67156.0,17.1567,17.1749,17.0928,17.1019,67156.0
2016-03-09 15:10:00,18.74,18.74,18.7,18.72,100048.0,17.1019,17.1019,17.0654,17.0837,100048.0
2016-03-09 15:20:00,18.71,18.77,18.68,18.75,127128.0,17.0745,17.1293,17.0472,17.111,127128.0
2016-03-09 15:30:00,18.75,18.81,18.72,18.78,113584.0,17.111,17.1658,17.0837,17.1384,113584.0
2016-03-09 15:40:00,18.77,18.82,18.75,18.79,160772.0,17.1293,17.1749,17.111,17.1475,160772.0
2016-03-09 15:50:00,18.78,18.85,18.74,18.85,521284.0,17.1384,17.2023,17.1019,17.2023,521284.0
2016-03-10 09:30:00,19.01,19.1,18.88,19.09,830952.0,17.3483,17.4304,17.2297,17.4213,830952.0
2016-03-10 09:40:00,19.08,19.13,18.97,19.13,333448.0,17.4122,17.4578,17.3118,17.4578,333448.0
2016-03-10 09:50:00,19.1,19.26,19.08,19.22,485844.0,17.4304,17.5765,17.4122,17.54,485844.0
2016-03-10 10:00:00,19.25,19.31,19.15,19.16,709532.0,17.5673,17.6221,17.4761,17.4852,709532.0
2016-03-10 10:10:00,19.16,19.21,19.09,19.12,285624.0,17.4852,17.5308,17.4213,17.4487,285624.0
2016-03-10 10:20:00,19.11,19.2,19.07,19.07,271612.0,17.4396,17.5217,17.4031,17.4031,271612.0
2016-03-10 10:30:00,19.07,19.07,18.77,18.86,589296.0,17.4031,17.4031,17.1293,17.2114,589296.0
2016-03-10 10:40:00,18.85,18.99,18.81,18.9,306892.0,17.2023,17.3301,17.1658,17.2479,306892.0
2016-03-10 10:50:00,18.89,18.96,18.73,18.74,206012.0,17.2388,17.3027,17.0928,17.1019,206012.0
2016-03-10 11:00:00,18.75,18.8,18.61,18.79,701156.0,17.111,17.1567,16.9833,17.1475,701156.0
2016-03-10 11:10:00,18.78,18.8,18.65,18.65,257456.0,17.1384,17.1567,17.0198,17.0198,257456.0
2016-03-10 11:20:00,18.66,18.66,18.48,18.58,955656.0,17.0289,17.0289,16.8646,16.9559,955656.0
2016-03-10 11:30:00,18.57,18.61,18.45,18.57,603400.0,16.9468,16.9833,16.8373,16.9468,603400.0
2016-03-10 11:40:00,18.58,18.65,18.56,18.64,350396.0,16.9559,17.0198,16.9376,17.0107,350396.0
2016-03-10 11:50:00,18.65,18.67,18.57,18.61,335076.0,17.0198,17.038,16.9468,16.9833,335076.0
2016-03-10 12:00:00,18.6,18.7,18.6,18.65,258312.0,16.9741,17.0654,16.9741,17.0198,258312.0
2016-03-10 12:10:00,18.63,18.66,18.56,18.58,104088.0,17.0015,17.0289,16.9376,16.9559,104088.0
2016-03-10 12:20:00,18.59,18.59,18.48,18.54,148180.0,16.965,16.965,16.8646,16.9194,148180.0
2016-03-10 12:30:00,18.54,18.56,18.36,18.39,437308.0,16.9194,16.9376,16.7551,16.7825,437308.0
2016-03-10 12:40:00,18.38,18.4,18.29,18.35,784236.0,16.7734,16.7916,16.6912,16.746,784236.0
2016-03-10 12:50:00,18.35,18.44,18.33,18.4,486548.0,16.746,16.8281,16.7277,16.7916,486548.0
2016-03-10 13:00:00,18.4,18.43,18.33,18.34,247472.0,16.7916,16.819,16.7277,16.7369,247472.0
2016-03-10 13:10:00,18.33,18.43,18.27,18.43,411512.0,16.7277,16.819,16.673,16.819,411512.0
2016-03-10 13:20:00,18.43,18.54,18.4,18.51,247944.0,16.819,16.9194,16.7916,16.892,247944.0
2016-03-10 13:30:00,18.5,18.55,18.49,18.53,221908.0,16.8829,16.9285,16.8738,16.9103,221908.0
2016-03-10 13:40:00,18.54,18.54,18.45,18.48,155932.0,16.9194,16.9194,16.8373,16.8646,155932.0
2016-03-10 13:50:00,18.48,18.55,18.45,18.46,129208.0,16.8646,16.9285,16.8373,16.8464,129208.0
2016-03-10 14:00:00,18.46,18.5,18.39,18.4,112312.0,16.8464,16.8829,16.7825,16.7916,112312.0
2016-03-10 14:10:00,18.39,18.48,18.37,18.47,55904.0,16.7825,16.8646,16.7643,16.8555,55904.0
2016-03-10 14:20:00,18.47,18.6,18.44,18.59,262864.0,16.8555,16.9741,16.8281,16.965,262864.0
2016-03-10 14:30:00,18.59,18.63,18.54,18.58,215020.0,16.965,17.0015,16.9194,16.9559,215020.0
2016-03-10 14:40:00,18.6,18.78,18.6,18.75,299688.0,16.9741,17.1384,16.9741,17.111,299688.0
2016-03-10 14:50:00,18.76,18.8,18.7,18.71,208048.0,17.1202,17.1567,17.0654,17.0745,208048.0
2016-03-10 15:00:00,18.72,18.77,18.66,18.7,272676.0,17.0837,17.1293,17.0289,17.0654,272676.0
2016-03-10 15:10:00,18.71,18.86,18.67,18.81,279816.0,17.0745,17.2114,17.038,17.1658,279816.0
2016-03-10 15:20:00,18.8,18.96,18.72,18.92,229928.0,17.1567,17.3027,17.0837,17.2662,229928.0
2016-03-10 15:30:00,18.89,18.93,18.79,18.79,155272.0,17.2388,17.2753,17.1475,17.1475,155272.0
2016-03-10 15:40:00,18.8,18.81,18.74,18.74,171672.0,17.1567,17.1658,17.1019,17.1019,171672.0
2016-03-10 15:50:00,18.75,18.87,18.74,18.87,401836.0,17.111,17.2205,17.1019,17.2205,401836.0
2016-03-11 09:30:00,19.36,19.46,19.33,19.44,749752.0,17.6677,17.759,17.6403,17.7407,749752.0
2016-03-11 09:40:00,19.45,19.47,19.39,19.42,351156.0,17.7498,17.7681,17.6951,17.7225,351156.0
2016-03-11 09:50:00,19.42,19.48,19.4,19.43,538356.0,17.7225,17.7772,17.7042,17.7316,538356.0
2016-03-11 10:00:00,19.43,19.46,19.33,19.34,385588.0,17.7316,17.759,17.6403,17.6495,385588.0
2016-03-11 10:10:00,19.35,19.43,19.34,19.42,138156.0,17.6586,17.7316,17.6495,17.7225,138156.0
2016-03-11 10:20:00,19.42,19.43,19.38,19.41,182536.0,17.7225,17.7316,17.686,17.7133,182536.0
2016-03-11 10:30:00,19.43,19.56,19.43,19.52,712116.0,17.7316,17.8502,17.7316,17.8137,712116.0
2016-03-11 10:40:00,19.53,19.58,19.52,19.54,372140.0,17.8229,17.8685,17.8137,17.832,372140.0
2016-03-11 10:50:00,19.54,19.54,19.48,19.51,237392.0,17.832,17.832,17.7772,17.8046,237392.0
2016-03-11 11:00:00,19.51,19.59,19.5,19.58,126180.0,17.8046,17.8776,17.7955,17.8685,126180.0
2016-03-11 11:10:00,19.59,19.64,19.58,19.64,243968.0,17.8776,17.9232,17.8685,17.9232,243968.0
2016-03-11 11:20:00,19.64,19.65,19.61,19.64,257724.0,17.9232,17.9324,17.8959,17.9232,257724.0
2016-03-11 11:30:00,19.64,19.66,19.6,19.64,184700.0,17.9232,17.9415,17.8867,17.9232,184700.0
2016-03-11 11:40:00,19.65,19.65,19.61,19.62,190188.0,17.9324,17.9324,17.8959,17.905,190188.0
2016-03-11 11:50:00,19.62,19.67,19.62,19.64,117652.0,17.905,17.9506,17.905,17.9232,117652.0
2016-03-11 12:00:00,19.64,19.66,19.61,19.64,119832.0,17.9232,17.9415,17.8959,17.9232,119832.0
2016-03-11 12:10:00,19.65,19.69,19.64,19.69,78524.0,17.9324,17.9689,17.9232,17.9689,78524.0
2016-03-11 12:20:00,19.69,19.7,19.67,19.68,142676.0,17.9689,17.978,17.9506,17.9597,142676.0
2016-03-11 12:30:00,19.68,19.71,19.65,19.65,100824.0,17.9597,17.9871,17.9324,17.9324,100824.0
2016-03-11 12:40:00,19.65,19.67,19.62,19.65,147648.0,17.9324,17.9506,17.905,17.9324,147648.0
2016-03-11 12:50:00,19.66,19.66,19.62,19.63,73416.0,17.9415,17.9415,17.905,17.9141,73416.0
2016-03-11 13:00:00,19.62,19.63,19.53,19.57,162944.0,17.905,17.9141,17.8229,17.8594,162944.0
2016-03-11 13:10:00,19.56,19.6,19.56,19.59,97132.0,17.8502,17.8867,17.8502,17.8776,97132.0
2016-03-11 13:20:00,19.59,19.6,19.58,19.6,43308.0,17.8776,17.8867,17.8685,17.8867,43308.0
2016-03-11 13:30:00,19.6,19.61,19.55,19.57,155260.0,17.8867,17.8959,17.8411,17.8594,155260.0
2016-03-11 13:40:00,19.56,19.58,19.52,19.57,192224.0,17.8502,17.8685,17.8137,17.8594,192224.0
2016-03-11 13:50:00,19.58,19.66,19.58,19.64,218944.0,17.8685,17.9415,17.8685,17.9232,218944.0
2016-03-11 14:00:00,19.64,19.66,19.63,19.64,118804.0,17.9232,17.9415,17.9141,17.9232,118804.0
2016-03-11 14:10:00,19.64,19.65,19.6,19.61,98032.0,17.9232,17.9324,17.8867,17.8959,98032.0
2016-03-11 14:20:00,19.61,19.65,19.6,19.62,213736.0,17.8959,17.9324,17.8867,17.905,213736.0
2016-03-11 14:30:00,19.63,19.64,19.61,19.61,22704.0,17.9141,17.9232,17.8959,17.8959,22704.0
2016-03-11 14:40:00,19.57,19.66,19.56,19.65,135340.0,17.8594,17.9415,17.8502,17.9324,135340.0
2016-03-11 14:50:00,19.64,19.65,19.6,19.61,57860.0,17.9232,17.9324,17.8867,17.8959,57860.0
2016-03-11 15:00:00,19.61,19.71,19.61,19.71,158904.0,17.8959,17.9871,17.8959,17.9871,158904.0
2016-03-11 15:10:00,19.71,19.74,19.68,19.71,259128.0,17.9871,18.0145,17.9597,17.9871,259128.0
2016-03-11 15:20:00,19.71,19.77,19.71,19.74,434444.0,17.9871,18.0419,17.9871,18.0145,434444.0
2016-03-11 15:30:00,19.74,19.75,19.7,19.73,339152.0,18.0145,18.0236,17.978,18.0054,339152.0
2016-03-11 15:40:00,19.73,19.79,19.71,19.77,387624.0,18.0054,18.0601,17.9871,18.0419,387624.0
2016-03-11 15:50:00,19.77,19.8,19.74,19.78,878836.0,18.0419,18.0693,18.0145,18.051,878836.0
2016-03-14 09:30:00,19.6,19.69,19.6,19.67,387608.0,17.8867,17.9689,17.8867,17.9506,387608.0
2016-03-14 09:40:00,19.67,19.69,19.57,19.58,239764.0,17.9506,17.9689,17.8594,17.8685,239764.0
2016-03-14 09:50:00,19.58,19.59,19.5,19.52,274996.0,17.8685,17.8776,17.7955,17.8137,274996.0
2016-03-14 10:00:00,19.52,19.57,19.49,19.57,250132.0,17.8137,17.8594,17.7864,17.8594,250132.0
2016-03-14 10:10:00,19.56,19.61,19.54,19.58,171740.0,17.8502,17.8959,17.832,17.8685,171740.0
2016-03-14 10:20:00,19.59,19.61,19.55,19.59,112652.0,17.8776,17.8959,17.8411,17.8776,112652.0
2016-03-14 10:30:00,19.59,19.64,19.58,19.61,90400.0,17.8776,17.9232,17.8685,17.8959,90400.0
2016-03-14 10:40:00,19.6,19.72,19.6,19.69,373312.0,17.8867,17.9962,17.8867,17.9689,373312.0
2016-03-14 10:50:00,19.69,19.7,19.61,19.62,123512.0,17.9689,17.978,17.8959,17.905,123512.0
2016-03-14 11:00:00,19.62,19.66,19.59,19.61,154272.0,17.905,17.9415,17.8776,17.8959,154272.0
2016-03-14 11:10:00,19.63,19.68,19.63,19.68,97052.0,17.9141,17.9597,17.9141,17.9597,97052.0
2016-03-14 11:20:00,19.68,19.7,19.64,19.64,85236.0,17.9597,17.978,17.9232,17.9232,85236.0
2016-03-14 11:30:00,19.64,19.64,19.6,19.64,70708.0,17.9232,17.9232,17.8867,17.9232,70708.0
2016-03-14 11:40:00,19.67,19.68,19.63,19.64,43572.0,17.9506,17.9597,17.9141,17.9232,43572.0
2016-03-14 11:50:00,19.66,19.68,19.58,19.59,133840.0,17.9415,17.9597,17.8685,17.8776,133840.0
2016-03-14 12:00:00,19.61,19.61,19.57,19.61,39292.0,17.8959,17.8959,17.8594,17.8959,39292.0
2016-03-14 12:10:00,19.63,19.72,19.61,19.71,208092.0,17.9141,17.9962,17.8959,17.9871,208092.0
2016-03-14 12:20:00,19.72,19.72,19.68,19.69,40916.0,17.9962,17.9962,17.9597,17.9689,40916.0
2016-03-14 12:30:00,19.69,19.74,19.69,19.74,84832.0,17.9689,18.0145,17.9689,18.0145,84832.0
2016-03-14 12:40:00,19.74,19.75,19.71,19.71,70840.0,18.0145,18.0236,17.9871,17.9871,70840.0
2016-03-14 12:50:00,19.72,19.74,19.71,19.74,35976.0,17.9962,18.0145,17.9871,18.0145,35976.0
2016-03-14 13:00:00,19.74,19.77,19.73,19.75,88208.0,18.0145,18.0419,18.0054,18.0236,88208.0
2016-03-14 13:10:00,19.77,19.77,19.73,19.75,28060.0,18.0419,18.0419,18.0054,18.0236,28060.0
2016-03-14 13:20:00,19.75,19.78,19.75,19.75,55624.0,18.0236,18.051,18.0236,18.0236,55624.0
2016-03-14 13:30:00,19.74,19.77,19.74,19.75,36624.0,18.0145,18.0419,18.0145,18.0236,36624.0
2016-03-14 13:40:00,19.76,19.79,19.73,19.74,129480.0,18.0328,18.0601,18.0054,18.0145,129480.0
2016-03-14 13:50:00,19.74,19.75,19.73,19.74,20980.0,18.0145,18.0236,18.0054,18.0145,20980.0
2016-03-14 14:00:00,19.74,19.74,19.68,19.71,95488.0,18.0145,18.0145,17.9597,17.9871,95488.0
2016-03-14 14:10:00,19.7,19.72,19.7,19.72,64396.0,17.978,17.9962,17.978,17.9962,64396.0
2016-03-14 14:20:00,19.72,19.77,19.71,19.76,74784.0,17.9962,18.0419,17.9871,18.0328,74784.0
2016-03-14 14:30:00,19.77,19.78,19.75,19.77,91312.0,18.0419,18.051,18.0236,18.0419,91312.0
2016-03-14 14:40:00,19.78,19.84,19.78,19.83,219572.0,18.051,18.1058,18.051,18.0966,219572.0
2016-03-14 14:50:00,19.84,19.84,19.78,19.8,99064.0,18.1058,18.1058,18.051,18.0693,99064.0
2016-03-14 15:00:00,19.81,19.81,19.78,19.79,39000.0,18.0784,18.0784,18.051,18.0601,39000.0
2016-03-14 15:10:00,19.78,19.82,19.77,19.77,127456.0,18.051,18.0875,18.0419,18.0419,127456.0
2016-03-14 15:20:00,19.76,19.87,19.76,19.85,194664.0,18.0328,18.1331,18.0328,18.1149,194664.0
2016-03-14 15:30:00,19.85,19.85,19.78,19.83,158484.0,18.1149,18.1149,18.051,18.0966,158484.0
2016-03-14 15:40:00,19.84,19.85,19.8,19.83,120104.0,18.1058,18.1149,18.0693,18.0966,120104.0
2016-03-14 15:50:00,19.83,19.83,19.71,19.71,453480.0,18.0966,18.0966,17.9871,17.9871,453480.0
2016-03-15 09:30:00,19.38,19.42,19.31,19.34,618912.0,17.686,17.7225,17.6221,17.6495,618912.0
2016-03-15 09:40:00,19.34,19.45,19.33,19.41,338208.0,17.6495,17.7498,17.6403,17.7133,338208.0
2016-03-15 09:50:00,19.41,19.41,19.32,19.35,234868.0,17.7133,17.7133,17.6312,17.6586,234868.0
2016-03-15 10:00:00,19.33,19.36,19.29,19.32,197920.0,17.6403,17.6677,17.6038,17.6312,197920.0
2016-03-15 10:10:00,19.33,19.41,19.31,19.36,147328.0,17.6403,17.7133,17.6221,17.6677,147328.0
2016-03-15 10:20:00,19.35,19.47,19.35,19.47,87960.0,17.6586,17.7681,17.6586,17.7681,87960.0
2016-03-15 10:30:00,19.48,19.51,19.46,19.48,272904.0,17.7772,17.8046,17.759,17.7772,272904.0
2016-03-15 10:40:00,19.48,19.5,19.42,19.44,87352.0,17.7772,17.7955,17.7225,17.7407,87352.0
2016-03-15 10:50:00,19.43,19.44,19.38,19.41,211704.0,17.7316,17.7407,17.686,17.7133,211704.0
2016-03-15 11:00:00,19.41,19.46,19.38,19.46,117176.0,17.7133,17.759,17.686,17.759,117176.0
2016-03-15 11:10:00,19.46,19.47,19.42,19.42,100444.0,17.759,17.7681,17.7225,17.7225,100444.0
2016-03-15 11:20:00,19.43,19.5,19.43,19.48,72416.0,17.7316,17.7955,17.7316,17.7772,72416.0
2016-03-15 11:30:00,19.5,19.51,19.45,19.45,62136.0,17.7955,17.8046,17.7498,17.7498,62136.0
2016-03-15 11:40:00,19.44,19.45,19.4,19.4,94484.0,17.7407,17.7498,17.7042,17.7042,94484.0
2016-03-15 11:50:00,19.41,19.45,19.4,19.4,92052.0,17.7133,17.7498,17.7042,17.7042,92052.0
2016-03-15 12:00:00,19.41,19.42,19.38,19.39,173920.0,17.7133,17.7225,17.686,17.6951,173920.0
2016-03-15 12:10:00,19.39,19.42,19.38,19.4,67180.0,17.6951,17.7225,17.686,17.7042,67180.0
2016-03-15 12:20:00,19.41,19.46,19.41,19.46,46644.0,17.7133,17.759,17.7133,17.759,46644.0
2016-03-15 12:30:00,19.46,19.46,19.41,19.43,57292.0,17.759,17.759,17.7133,17.7316,57292.0
2016-03-15 12:40:00,19.42,19.43,19.4,19.41,40728.0,17.7225,17.7316,17.7042,17.7133,40728.0
2016-03-15 12:50:00,19.41,19.42,19.39,19.41,31880.0,17.7133,17.7225,17.6951,17.7133,31880.0
2016-03-15 13:00:00,19.41,19.45,19.4,19.43,33612.0,17.7133,17.7498,17.7042,17.7316,33612.0
2016-03-15 13:10:00,19.43,19.45,19.43,19.43,18460.0,17.7316,17.7498,17.7316,17.7316,18460.0
2016-03-15 13:20:00,19.46,19.5,19.45,19.49,79580.0,17.759,17.7955,17.7498,17.7864,79580.0
2016-03-15 13:30:00,19.5,19.55,19.5,19.52,151572.0,17.7955,17.8411,17.7955,17.8137,151572.0
2016-03-15 13:40:00,19.52,19.53,19.49,19.49,115696.0,17.8137,17.8229,17.7864,17.7864,115696.0
2016-03-15 13:50:00,19.5,19.55,19.49,19.55,29476.0,17.7955,17.8411,17.7864,17.8411,29476.0
2016-03-15 14:00:00,19.54,19.55,19.5,19.52,35832.0,17.832,17.8411,17.7955,17.8137,35832.0
2016-03-15 14:10:00,19.52,19.59,19.52,19.58,47980.0,17.8137,17.8776,17.8137,17.8685,47980.0
2016-03-15 14:20:00,19.57,19.58,19.53,19.54,58696.0,17.8594,17.8685,17.8229,17.832,58696.0
2016-03-15 14:30:00,19.53,19.57,19.5,19.55,155292.0,17.8229,17.8594,17.7955,17.8411,155292.0
2016-03-15 14:40:00,19.55,19.56,19.5,19.5,26820.0,17.8411,17.8502,17.7955,17.7955,26820.0
2016-03-15 14:50:00,19.5,19.51,19.47,19.49,62784.0,17.7955,17.8046,17.7681,17.7864,62784.0
2016-03-15 15:00:00,19.49,19.52,19.49,19.52,64200.0,17.7864,17.8137,17.7864,17.8137,64200.0
2016-03-15 15:10:00,19.51,19.59,19.51,19.58,169096.0,17.8046,17.8776,17.8046,17.8685,169096.0
2016-03-15 15:20:00,19.59,19.61,19.57,19.59,97732.0,17.8776,17.8959,17.8594,17.8776,97732.0
2016-03-15 15:30:00,19.58,19.59,19.54,19.54,64820.0,17.8685,17.8776,17.832,17.832,64820.0
2016-03-15 15:40:00,19.54,19.57,19.52,19.53,129372.0,17.832,17.8594,17.8137,17.8229,129372.0
2016-03-15 15:50:00,19.53,19.63,19.52,19.62,442616.0,17.8229,17.9141,17.8137,17.905,442616.0
2016-03-16 09:30:00,19.46,19.61,19.45,19.6,349952.0,17.759,17.8959,17.7498,17.8867,349952.0
2016-03-16 09:40:00,19.59,19.64,19.56,19.63,152544.0,17.8776,17.9232,17.8502,17.9141,152544.0
2016-03-16 09:50:00,19.63,19.68,19.61,19.62,97628.0,17.9141,17.9597,17.8959,17.905,97628.0
2016-03-16 10:00:00,19.64,19.65,19.61,19.64,85028.0,17.9232,17.9324,17.8959,17.9232,85028.0
2016-03-16 10:10:00,19.63,19.67,19.62,19.66,132052.0,17.9141,17.9506,17.905,17.9415,132052.0
2016-03-16 10:20:00,19.64,19.64,19.61,19.61,52356.0,17.9232,17.9232,17.8959,17.8959,52356.0
2016-03-16 10:30:00,19.63,19.69,19.6,19.68,102548.0,17.9141,17.9689,17.8867,17.9597,102548.0
2016-03-16 10:40:00,19.68,19.71,19.67,19.68,71492.0,17.9597,17.9871,17.9506,17.9597,71492.0
2016-03-16 10:50:00,19.68,19.68,19.65,19.66,59012.0,17.9597,17.9597,17.9324,17.9415,59012.0
2016-03-16 11:00:00,19.67,19.69,19.65,19.68,30096.0,17.9506,17.9689,17.9324,17.9597,30096.0
2016-03-16 11:10:00,19.68,19.7,19.66,19.66,34276.0,17.9597,17.978,17.9415,17.9415,34276.0
2016-03-16 11:20:00,19.71,19.71,19.66,19.67,11076.0,17.9871,17.9871,17.9415,17.9506,11076.0
2016-03-16 11:30:00,19.68,19.7,19.67,19.68,23140.0,17.9597,17.978,17.9506,17.9597,23140.0
2016-03-16 11:40:00,19.68,19.69,19.67,19.67,19992.0,17.9597,17.9689,17.9506,17.9506,19992.0
2016-03-16 11:50:00,19.66,19.66,19.62,19.64,34352.0,17.9415,17.9415,17.905,17.9232,34352.0
2016-03-16 12:00:00,19.65,19.68,19.65,19.66,66180.0,17.9324,17.9597,17.9324,17.9415,66180.0
2016-03-16 12:10:00,19.67,19.67,19.65,19.66,21552.0,17.9506,17.9506,17.9324,17.9415,21552.0
2016-03-16 12:20:00,19.67,19.67,19.64,19.64,22620.0,17.9506,17.9506,17.9232,17.9232,22620.0
2016-03-16 12:30:00,19.65,19.65,19.62,19.63,28280.0,17.9324,17.9324,17.905,17.9141,28280.0
2016-03-16 12:40:00,19.61,19.61,19.55,19.55,82108.0,17.8959,17.8959,17.8411,17.8411,82108.0
2016-03-16 12:50:00,19.55,19.56,19.53,19.55,83872.0,17.8411,17.8502,17.8229,17.8411,83872.0
2016-03-16 13:00:00,19.54,19.57,19.53,19.53,82820.0,17.832,17.8594,17.8229,17.8229,82820.0
2016-03-16 13:10:00,19.52,19.52,19.43,19.5,132000.0,17.8137,17.8137,17.7316,17.7955,132000.0
2016-03-16 13:20:00,19.5,19.5,19.47,19.48,116060.0,17.7955,17.7955,17.7681,17.7772,116060.0
2016-03-16 13:30:00,19.48,19.5,19.46,19.5,43276.0,17.7772,17.7955,17.759,17.7955,43276.0
2016-03-16 13:40:00,19.51,19.54,19.49,19.5,108736.0,17.8046,17.832,17.7864,17.7955,108736.0
2016-03-16 13:50:00,19.5,19.52,19.47,19.48,354272.0,17.7955,17.8137,17.7681,17.7772,354272.0
2016-03-16 14:00:00,19.53,19.92,19.52,19.77,766468.0,17.8229,18.1788,17.8137,18.0419,766468.0
2016-03-16 14:10:00,19.75,19.76,19.59,19.66,395528.0,18.0236,18.0328,17.8776,17.9415,395528.0
2016-03-16 14:20:00,19.66,19.94,19.64,19.9,644824.0,17.9415,18.197,17.9232,18.1605,644824.0
2016-03-16 14:30:00,19.9,19.95,19.79,19.88,368520.0,18.1605,18.2061,18.0601,18.1423,368520.0
2016-03-16 14:40:00,19.9,20.06,19.9,20.0,410600.0,18.1605,18.3065,18.1605,18.2518,410600.0
2016-03-16 14:50:00,20.01,20.03,19.8,19.81,362548.0,18.2609,18.2791,18.0693,18.0784,362548.0
2016-03-16 15:00:00,19.8,19.97,19.8,19.95,288364.0,18.0693,18.2244,18.0693,18.2061,288364.0
2016-03-16 15:10:00,20.0,20.03,19.91,19.97,296260.0,18.2518,18.2791,18.1696,18.2244,296260.0
2016-03-16 15:20:00,19.97,20.01,19.87,19.99,222016.0,18.2244,18.2609,18.1331,18.2426,222016.0
2016-03-16 15:30:00,19.98,20.09,19.94,20.08,267304.0,18.2335,18.3339,18.197,18.3248,267304.0
2016-03-16 15:40:00,20.08,20.1,20.0,20.03,191628.0,18.3248,18.343,18.2518,18.2791,191628.0
2016-03-16 15:50:00,20.02,20.03,19.92,19.97,420864.0,18.27,18.2791,18.1788,18.2244,420864.0
2016-03-17 09:30:00,19.92,20.0,19.88,19.89,638520.0,18.1788,18.2518,18.1423,18.1514,638520.0
2016-03-17 09:40:00,19.9,19.9,19.79,19.84,250276.0,18.1605,18.1605,18.0601,18.1058,250276.0
2016-03-17 09:50:00,19.86,19.88,19.82,19.86,73640.0,18.124,18.1423,18.0875,18.124,73640.0
2016-03-17 10:00:00,19.86,19.92,19.8,19.89,143964.0,18.124,18.1788,18.0693,18.1514,143964.0
2016-03-17 10:10:00,19.9,19.91,19.84,19.86,63712.0,18.1605,18.1696,18.1058,18.124,63712.0
2016-03-17 10:20:00,19.85,19.95,19.84,19.93,95900.0,18.1149,18.2061,18.1058,18.1879,95900.0
2016-03-17 10:30:00,19.93,20.02,19.92,20.02,188956.0,18.1879,18.27,18.1788,18.27,188956.0
2016-03-17 10:40:00,20.03,20.06,20.01,20.05,303588.0,18.2791,18.3065,18.2609,18.2974,303588.0
2016-03-17 10:50:00,20.05,20.11,20.05,20.11,144388.0,18.2974,18.3522,18.2974,18.3522,144388.0
2016-03-17 11:00:00,20.12,20.13,20.07,20.1,190904.0,18.3613,18.3704,18.3157,18.343,190904.0
2016-03-17 11:10:00,20.1,20.16,20.1,20.13,133512.0,18.343,18.3978,18.343,18.3704,133512.0
2016-03-17 11:20:00,20.13,20.18,20.11,20.15,136228.0,18.3704,18.416,18.3522,18.3887,136228.0
2016-03-17 11:30:00,20.17,20.17,20.13,20.13,208732.0,18.4069,18.4069,18.3704,18.3704,208732.0
2016-03-17 11:40:00,20.13,20.15,20.09,20.15,145796.0,18.3704,18.3887,18.3339,18.3887,145796.0
2016-03-17 11:50:00,20.15,20.18,20.13,20.16,75200.0,18.3887,18.416,18.3704,18.3978,75200.0
2016-03-17 12:00:00,20.13,20.16,20.12,20.15,103964.0,18.3704,18.3978,18.3613,18.3887,103964.0
2016-03-17 12:10:00,20.14,20.17,20.14,20.16,95292.0,18.3795,18.4069,18.3795,18.3978,95292.0
2016-03-17 12:20:00,20.17,20.28,20.17,20.27,254656.0,18.4069,18.5073,18.4069,18.4982,254656.0
2016-03-17 12:30:00,20.28,20.34,20.27,20.31,212316.0,18.5073,18.5621,18.4982,18.5347,212316.0
2016-03-17 12:40:00,20.31,20.32,20.29,20.29,108932.0,18.5347,18.5438,18.5164,18.5164,108932.0
2016-03-17 12:50:00,20.29,20.32,20.27,20.3,49556.0,18.5164,18.5438,18.4982,18.5255,49556.0
2016-03-17 13:00:00,20.31,20.33,20.28,20.28,95980.0,18.5347,18.5529,18.5073,18.5073,95980.0
2016-03-17 13:10:00,20.27,20.28,20.23,20.24,227356.0,18.4982,18.5073,18.4617,18.4708,227356.0
2016-03-17 13:20:00,20.22,20.3,20.22,20.28,142176.0,18.4525,18.5255,18.4525,18.5073,142176.0
2016-03-17 13:30:00,20.26,20.36,20.24,20.35,55076.0,18.489,18.5803,18.4708,18.5712,55076.0
2016-03-17 13:40:00,20.35,20.39,20.34,20.38,233240.0,18.5712,18.6077,18.5621,18.5986,233240.0
2016-03-17 13:50:00,20.38,20.42,20.37,20.42,160388.0,18.5986,18.6351,18.5894,18.6351,160388.0
2016-03-17 14:00:00,20.41,20.43,20.38,20.42,306356.0,18.6259,18.6442,18.5986,18.6351,306356.0
2016-03-17 14:10:00,20.43,20.5,20.43,20.48,313768.0,18.6442,18.7081,18.6442,18.6898,313768.0
2016-03-17 14:20:00,20.49,20.51,20.43,20.43,246576.0,18.6989,18.7172,18.6442,18.6442,246576.0
2016-03-17 14:30:00,20.43,20.45,20.39,20.39,146240.0,18.6442,18.6624,18.6077,18.6077,146240.0
2016-03-17 14:40:00,20.4,20.43,20.38,20.41,88888.0,18.6168,18.6442,18.5986,18.6259,88888.0
2016-03-17 14:50:00,20.42,20.44,20.36,20.36,85524.0,18.6351,18.6533,18.5803,18.5803,85524.0
2016-03-17 15:00:00,20.36,20.42,20.36,20.4,97244.0,18.5803,18.6351,18.5803,18.6168,97244.0
2016-03-17 15:10:00,20.39,20.41,20.35,20.36,89552.0,18.6077,18.6259,18.5712,18.5803,89552.0
2016-03-17 15:20:00,20.35,20.46,20.35,20.45,130448.0,18.5712,18.6716,18.5712,18.6624,130448.0
2016-03-17 15:30:00,20.44,20.49,20.41,20.48,172644.0,18.6533,18.6989,18.6259,18.6898,172644.0
2016-03-17 15:40:00,20.48,20.48,20.39,20.41,233604.0,18.6898,18.6898,18.6077,18.6259,233604.0
2016-03-17 15:50:00,20.4,20.42,20.33,20.34,361336.0,18.6168,18.6351,18.5529,18.5621,361336.0
2016-03-18 09:30:00,20.55,20.57,20.49,20.55,675256.0,18.7537,18.7719,18.6989,18.7537,675256.0
2016-03-18 09:40:00,20.56,20.59,20.45,20.46,266692.0,18.7628,18.7902,18.6624,18.6716,266692.0
2016-03-18 09:50:00,20.46,20.57,20.46,20.57,149792.0,18.6716,18.7719,18.6716,18.7719,149792.0
2016-03-18 10:00:00,20.55,20.6,20.53,20.58,152348.0,18.7537,18.7993,18.7354,18.7811,152348.0
2016-03-18 10:10:00,20.58,20.63,20.55,20.56,292140.0,18.7811,18.8267,18.7537,18.7628,292140.0
2016-03-18 10:20:00,20.56,20.58,20.52,20.53,127060.0,18.7628,18.7811,18.7263,18.7354,127060.0
2016-03-18 10:30:00,20.54,20.6,20.5,20.52,185792.0,18.7446,18.7993,18.7081,18.7263,185792.0
2016-03-18 10:40:00,20.53,20.61,20.53,20.56,140240.0,18.7354,18.8085,18.7354,18.7628,140240.0
2016-03-18 10:50:00,20.55,20.6,20.55,20.59,41768.0,18.7537,18.7993,18.7537,18.7902,41768.0
2016-03-18 11:00:00,20.6,20.68,20.59,20.66,351832.0,18.7993,18.8723,18.7902,18.8541,351832.0
2016-03-18 11:10:00,20.67,20.69,20.64,20.68,113152.0,18.8632,18.8815,18.8358,18.8723,113152.0
2016-03-18 11:20:00,20.68,20.68,20.6,20.6,187080.0,18.8723,18.8723,18.7993,18.7993,187080.0
2016-03-18 11:30:00,20.61,20.63,20.6,20.61,56264.0,18.8085,18.8267,18.7993,18.8085,56264.0
2016-03-18 11:40:00,20.62,20.62,20.57,20.57,63144.0,18.8176,18.8176,18.7719,18.7719,63144.0
2016-03-18 11:50:00,20.59,20.6,20.55,20.59,74996.0,18.7902,18.7993,18.7537,18.7902,74996.0
2016-03-18 12:00:00,20.61,20.63,20.6,20.6,58496.0,18.8085,18.8267,18.7993,18.7993,58496.0
2016-03-18 12:10:00,20.61,20.61,20.59,20.61,31760.0,18.8085,18.8085,18.7902,18.8085,31760.0
2016-03-18 12:20:00,20.63,20.66,20.62,20.64,70880.0,18.8267,18.8541,18.8176,18.8358,70880.0
2016-03-18 12:30:00,20.63,20.63,20.57,20.59,111932.0,18.8267,18.8267,18.7719,18.7902,111932.0
2016-03-18 12:40:00,20.58,20.59,20.56,20.59,52212.0,18.7811,18.7902,18.7628,18.7902,52212.0
2016-03-18 12:50:00,20.58,20.61,20.57,20.59,228112.0,18.7811,18.8085,18.7719,18.7902,228112.0
2016-03-18 13:00:00,20.6,20.61,20.52,20.53,78332.0,18.7993,18.8085,18.7263,18.7354,78332.0
2016-03-18 13:10:00,20.53,20.54,20.45,20.46,195184.0,18.7354,18.7446,18.6624,18.6716,195184.0
2016-03-18 13:20:00,20.46,20.5,20.46,20.48,55224.0,18.6716,18.7081,18.6716,18.6898,55224.0
2016-03-18 13:30:00,20.5,20.5,20.4,20.42,264944.0,18.7081,18.7081,18.6168,18.6351,264944.0
2016-03-18 13:40:00,20.42,20.5,20.41,20.49,83248.0,18.6351,18.7081,18.6259,18.6989,83248.0
2016-03-18 13:50:00,20.49,20.51,20.48,20.48,26804.0,18.6989,18.7172,18.6898,18.6898,26804.0
2016-03-18 14:00:00,20.5,20.53,20.5,20.5,59468.0,18.7081,18.7354,18.7081,18.7081,59468.0
2016-03-18 14:10:00,20.5,20.53,20.47,20.52,134972.0,18.7081,18.7354,18.6807,18.7263,134972.0
2016-03-18 14:20:00,20.52,20.55,20.5,20.5,98724.0,18.7263,18.7537,18.7081,18.7081,98724.0
2016-03-18 14:30:00,20.5,20.54,20.5,20.53,45060.0,18.7081,18.7446,18.7081,18.7354,45060.0
2016-03-18 14:40:00,20.54,20.55,20.5,20.54,65932.0,18.7446,18.7537,18.7081,18.7446,65932.0
2016-03-18 14:50:00,20.53,20.54,20.48,20.48,45600.0,18.7354,18.7446,18.6898,18.6898,45600.0
2016-03-18 15:00:00,20.49,20.6,20.49,20.58,111288.0,18.6989,18.7993,18.6989,18.7811,111288.0
2016-03-18 15:10:00,20.58,20.66,20.58,20.62,244692.0,18.7811,18.8541,18.7811,18.8176,244692.0
2016-03-18 15:20:00,20.61,20.65,20.61,20.63,160424.0,18.8085,18.845,18.8085,18.8267,160424.0
2016-03-18 15:30:00,20.63,20.63,20.59,20.63,189052.0,18.8267,18.8267,18.7902,18.8267,189052.0
2016-03-18 15:40:00,20.63,20.64,20.59,20.61,266540.0,18.8267,18.8358,18.7902,18.8085,266540.0
2016-03-18 15:50:00,20.61,20.63,20.57,20.58,399376.0,18.8085,18.8267,18.7719,18.7811,399376.0
2016-03-21 09:30:00,20.5,20.58,20.48,20.57,324380.0,18.7081,18.7811,18.6898,18.7719,324380.0
2016-03-21 09:40:00,20.57,20.65,20.57,20.61,320344.0,18.7719,18.845,18.7719,18.8085,320344.0
2016-03-21 09:50:00,20.63,20.65,20.6,20.61,132984.0,18.8267,18.845,18.7993,18.8085,132984.0
2016-03-21 10:00:00,20.62,20.66,20.51,20.51,138416.0,18.8176,18.8541,18.7172,18.7172,138416.0
2016-03-21 10:10:00,20.5,20.5,20.45,20.49,135560.0,18.7081,18.7081,18.6624,18.6989,135560.0
2016-03-21 10:20:00,20.49,20.52,20.47,20.48,75608.0,18.6989,18.7263,18.6807,18.6898,75608.0
2016-03-21 10:30:00,20.47,20.55,20.43,20.5,174236.0,18.6807,18.7537,18.6442,18.7081,174236.0
2016-03-21 10:40:00,20.5,20.5,20.4,20.44,86296.0,18.7081,18.7081,18.6168,18.6533,86296.0
2016-03-21 10:50:00,20.44,20.46,20.43,20.45,103656.0,18.6533,18.6716,18.6442,18.6624,103656.0
2016-03-21 11:00:00,20.45,20.5,20.45,20.49,51024.0,18.6624,18.7081,18.6624,18.6989,51024.0
2016-03-21 11:10:00,20.49,20.6,20.48,20.59,139908.0,18.6989,18.7993,18.6898,18.7902,139908.0
2016-03-21 11:20:00,20.59,20.62,20.58,20.6,105584.0,18.7902,18.8176,18.7811,18.7993,105584.0
2016-03-21 11:30:00,20.6,20.64,20.59,20.61,61924.0,18.7993,18.8358,18.7902,18.8085,61924.0
2016-03-21 11:40:00,20.6,20.61,20.56,20.58,51680.0,18.7993,18.8085,18.7628,18.7811,51680.0
2016-03-21 11:50:00,20.59,20.62,20.57,20.58,36664.0,18.7902,18.8176,18.7719,18.7811,36664.0
2016-03-21 12:00:00,20.57,20.58,20.55,20.58,23940.0,18.7719,18.7811,18.7537,18.7811,23940.0
2016-03-21 12:10:00,20.58,20.6,20.53,20.55,46044.0,18.7811,18.7993,18.7354,18.7537,46044.0
2016-03-21 12:20:00,20.56,20.56,20.52,20.55,29040.0,18.7628,18.7628,18.7263,18.7537,29040.0
2016-03-21 12:30:00,20.55,20.59,20.55,20.58,72956.0,18.7537,18.7902,18.7537,18.7811,72956.0
2016-03-21 12:40:00,20.58,20.58,20.51,20.53,48328.0,18.7811,18.7811,18.7172,18.7354,48328.0
2016-03-21 12:50:00,20.54,20.58,20.53,20.58,54712.0,18.7446,18.7811,18.7354,18.7811,54712.0
2016-03-21 13:00:00,20.57,20.59,20.56,20.57,42392.0,18.7719,18.7902,18.7628,18.7719,42392.0
2016-03-21 13:10:00,20.57,20.63,20.56,20.63,63276.0,18.7719,18.8267,18.7628,18.8267,63276.0
2016-03-21 13:20:00,20.63,20.7,20.61,20.7,121512.0,18.8267,18.8906,18.8085,18.8906,121512.0
2016-03-21 13:30:00,20.69,20.7,20.65,20.67,33512.0,18.8815,18.8906,18.845,18.8632,33512.0
2016-03-21 13:40:00,20.66,20.67,20.62,20.63,55760.0,18.8541,18.8632,18.8176,18.8267,55760.0
2016-03-21 13:50:00,20.64,20.67,20.64,20.66,18792.0,18.8358,18.8632,18.8358,18.8541,18792.0
2016-03-21 14:00:00,20.67,20.68,20.63,20.65,33908.0,18.8632,18.8723,18.8267,18.845,33908.0
2016-03-21 14:10:00,20.65,20.72,20.65,20.7,71924.0,18.845,18.9088,18.845,18.8906,71924.0
2016-03-21 14:20:00,20.7,20.73,20.68,20.71,60288.0,18.8906,18.918,18.8723,18.8997,60288.0
2016-03-21 14:30:00,20.71,20.73,20.68,20.73,112532.0,18.8997,18.918,18.8723,18.918,112532.0
2016-03-21 14:40:00,20.73,20.74,20.68,20.68,37724.0,18.918,18.9271,18.8723,18.8723,37724.0
2016-03-21 14:50:00,20.69,20.72,20.68,20.72,129556.0,18.8815,18.9088,18.8723,18.9088,129556.0
2016-03-21 15:00:00,20.72,20.72,20.67,20.7,107380.0,18.9088,18.9088,18.8632,18.8906,107380.0
2016-03-21 15:10:00,20.7,20.7,20.66,20.67,59388.0,18.8906,18.8906,18.8541,18.8632,59388.0
2016-03-21 15:20:00,20.66,20.7,20.66,20.67,60080.0,18.8541,18.8906,18.8541,18.8632,60080.0
2016-03-21 15:30:00,20.67,20.67,20.6,20.62,222292.0,18.8632,18.8632,18.7993,18.8176,222292.0
2016-03-21 15:40:00,20.62,20.66,20.61,20.63,119880.0,18.8176,18.8541,18.8085,18.8267,119880.0
2016-03-21 15:50:00,20.64,20.68,20.63,20.66,404736.0,18.8358,18.8723,18.8267,18.8541,404736.0
2016-03-22 09:30:00,20.39,20.46,20.36,20.4,413780.0,18.6077,18.6716,18.5803,18.6168,413780.0
2016-03-22 09:40:00,20.41,20.43,20.34,20.35,371448.0,18.6259,18.6442,18.5621,18.5712,371448.0
2016-03-22 09:50:00,20.34,20.52,20.33,20.51,242244.0,18.5621,18.7263,18.5529,18.7172,242244.0
2016-03-22 10:00:00,20.51,20.57,20.48,20.48,240368.0,18.7172,18.7719,18.6898,18.6898,240368.0
2016-03-22 10:10:00,20.48,20.56,20.48,20.51,174284.0,18.6898,18.7628,18.6898,18.7172,174284.0
2016-03-22 10:20:00,20.51,20.59,20.51,20.58,169288.0,18.7172,18.7902,18.7172,18.7811,169288.0
2016-03-22 10:30:00,20.58,20.65,20.56,20.65,120740.0,18.7811,18.845,18.7628,18.845,120740.0
2016-03-22 10:40:00,20.65,20.65,20.61,20.63,163972.0,18.845,18.845,18.8085,18.8267,163972.0
2016-03-22 10:50:00,20.65,20.66,20.61,20.61,198688.0,18.845,18.8541,18.8085,18.8085,198688.0
2016-03-22 11:00:00,20.61,20.63,20.59,20.62,61320.0,18.8085,18.8267,18.7902,18.8176,61320.0
2016-03-22 11:10:00,20.62,20.69,20.62,20.69,97824.0,18.8176,18.8815,18.8176,18.8815,97824.0
2016-03-22 11:20:00,20.69,20.69,20.64,20.66,64276.0,18.8815,18.8815,18.8358,18.8541,64276.0
2016-03-22 11:30:00,20.66,20.66,20.61,20.61,42064.0,18.8541,18.8541,18.8085,18.8085,42064.0
2016-03-22 11:40:00,20.6,20.64,20.58,20.58,92892.0,18.7993,18.8358,18.7811,18.7811,92892.0
2016-03-22 11:50:00,20.6,20.6,20.55,20.56,146596.0,18.7993,18.7993,18.7537,18.7628,146596.0
2016-03-22 12:00:00,20.57,20.6,20.57,20.6,44268.0,18.7719,18.7993,18.7719,18.7993,44268.0
2016-03-22 12:10:00,20.6,20.62,20.58,20.61,42172.0,18.7993,18.8176,18.7811,18.8085,42172.0
2016-03-22 12:20:00,20.61,20.71,20.61,20.68,117400.0,18.8085,18.8997,18.8085,18.8723,117400.0
2016-03-22 12:30:00,20.69,20.7,20.67,20.68,67340.0,18.8815,18.8906,18.8632,18.8723,67340.0
2016-03-22 12:40:00,20.69,20.73,20.69,20.73,112708.0,18.8815,18.918,18.8815,18.918,112708.0
2016-03-22 12:50:00,20.73,20.8,20.73,20.8,163396.0,18.918,18.9818,18.918,18.9818,163396.0
2016-03-22 13:00:00,20.8,20.81,20.77,20.77,33160.0,18.9818,18.991,18.9545,18.9545,33160.0
2016-03-22 13:10:00,20.78,20.78,20.76,20.77,15800.0,18.9636,18.9636,18.9453,18.9545,15800.0
2016-03-22 13:20:00,20.78,20.82,20.78,20.8,57600.0,18.9636,19.0001,18.9636,18.9818,57600.0
2016-03-22 13:30:00,20.81,20.83,20.79,20.8,76788.0,18.991,19.0092,18.9727,18.9818,76788.0
2016-03-22 13:40:00,20.8,20.8,20.74,20.77,112724.0,18.9818,18.9818,18.9271,18.9545,112724.0
2016-03-22 13:50:00,20.78,20.79,20.75,20.77,27832.0,18.9636,18.9727,18.9362,18.9545,27832.0
2016-03-22 14:00:00,20.77,20.81,20.77,20.78,83184.0,18.9545,18.991,18.9545,18.9636,83184.0
2016-03-22 14:10:00,20.78,20.8,20.72,20.77,228928.0,18.9636,18.9818,18.9088,18.9545,228928.0
2016-03-22 14:20:00,20.77,20.81,20.75,20.79,28136.0,18.9545,18.991,18.9362,18.9727,28136.0
2016-03-22 14:30:00,20.79,20.82,20.79,20.82,46120.0,18.9727,19.0001,18.9727,19.0001,46120.0
2016-03-22 14:40:00,20.81,20.83,20.78,20.79,33520.0,18.991,19.0092,18.9636,18.9727,33520.0
2016-03-22 14:50:00,20.8,20.8,20.68,20.69,94880.0,18.9818,18.9818,18.8723,18.8815,94880.0
2016-03-22 15:00:00,20.68,20.71,20.64,20.66,80024.0,18.8723,18.8997,18.8358,18.8541,80024.0
2016-03-22 15:10:00,20.66,20.68,20.55,20.59,267948.0,18.8541,18.8723,18.7537,18.7902,267948.0
2016-03-22 15:20:00,20.59,20.63,20.58,20.62,111464.0,18.7902,18.8267,18.7811,18.8176,111464.0
2016-03-22 15:30:00,20.62,20.66,20.6,20.61,128292.0,18.8176,18.8541,18.7993,18.8085,128292.0
2016-03-22 15:40:00,20.61,20.67,20.59,20.62,195932.0,18.8085,18.8632,18.7902,18.8176,195932.0
2016-03-22 15:50:00,20.62,20.65,20.58,20.64,345996.0,18.8176,18.845,18.7811,18.8358,345996.0
2016-03-23 09:30:00,20.51,20.51,20.43,20.45,490120.0,18.7172,18.7172,18.6442,18.6624,490120.0
2016-03-23 09:40:00,20.45,20.46,20.38,20.4,354276.0,18.6624,18.6716,18.5986,18.6168,354276.0
2016-03-23 09:50:00,20.4,20.45,20.39,20.41,324184.0,18.6168,18.6624,18.6077,18.6259,324184.0
2016-03-23 10:00:00,20.42,20.45,20.35,20.39,115568.0,18.6351,18.6624,18.5712,18.6077,115568.0
2016-03-23 10:10:00,20.4,20.47,20.39,20.43,327768.0,18.6168,18.6807,18.6077,18.6442,327768.0
2016-03-23 10:20:00,20.43,20.49,20.43,20.46,179524.0,18.6442,18.6989,18.6442,18.6716,179524.0
2016-03-23 10:30:00,20.46,20.55,20.35,20.39,264960.0,18.6716,18.7537,18.5712,18.6077,264960.0
2016-03-23 10:40:00,20.39,20.5,20.35,20.49,143756.0,18.6077,18.7081,18.5712,18.6989,143756.0
2016-03-23 10:50:00,20.49,20.49,20.42,20.43,130868.0,18.6989,18.6989,18.6351,18.6442,130868.0
2016-03-23 11:00:00,20.41,20.44,20.37,20.44,100100.0,18.6259,18.6533,18.5894,18.6533,100100.0
2016-03-23 11:10:00,20.42,20.44,20.33,20.33,122696.0,18.6351,18.6533,18.5529,18.5529,122696.0
2016-03-23 11:20:00,20.33,20.38,20.32,20.35,83152.0,18.5529,18.5986,18.5438,18.5712,83152.0
2016-03-23 11:30:00,20.35,20.35,20.29,20.33,125548.0,18.5712,18.5712,18.5164,18.5529,125548.0
2016-03-23 11:40:00,20.33,20.36,20.28,20.31,135196.0,18.5529,18.5803,18.5073,18.5347,135196.0
2016-03-23 11:50:00,20.3,20.32,20.27,20.31,123544.0,18.5255,18.5438,18.4982,18.5347,123544.0
2016-03-23 12:00:00,20.32,20.35,20.31,20.34,41856.0,18.5438,18.5712,18.5347,18.5621,41856.0
2016-03-23 12:10:00,20.34,20.4,20.34,20.39,85260.0,18.5621,18.6168,18.5621,18.6077,85260.0
2016-03-23 12:20:00,20.4,20.44,20.39,20.44,86804.0,18.6168,18.6533,18.6077,18.6533,86804.0
2016-03-23 12:30:00,20.44,20.47,20.42,20.43,74548.0,18.6533,18.6807,18.6351,18.6442,74548.0
2016-03-23 12:40:00,20.42,20.46,20.4,20.43,114472.0,18.6351,18.6716,18.6168,18.6442,114472.0
2016-03-23 12:50:00,20.43,20.43,20.4,20.42,40200.0,18.6442,18.6442,18.6168,18.6351,40200.0
2016-03-23 13:00:00,20.42,20.42,20.38,20.4,74928.0,18.6351,18.6351,18.5986,18.6168,74928.0
2016-03-23 13:10:00,20.42,20.45,20.42,20.42,23680.0,18.6351,18.6624,18.6351,18.6351,23680.0
2016-03-23 13:20:00,20.42,20.42,20.39,20.4,18400.0,18.6351,18.6351,18.6077,18.6168,18400.0
2016-03-23 13:30:00,20.41,20.41,20.34,20.36,167560.0,18.6259,18.6259,18.5621,18.5803,167560.0
2016-03-23 13:40:00,20.36,20.38,20.35,20.37,37976.0,18.5803,18.5986,18.5712,18.5894,37976.0
2016-03-23 13:50:00,20.39,20.41,20.38,20.4,48964.0,18.6077,18.6259,18.5986,18.6168,48964.0
2016-03-23 14:00:00,20.41,20.45,20.41,20.43,46944.0,18.6259,18.6624,18.6259,18.6442,46944.0
2016-03-23 14:10:00,20.44,20.48,20.43,20.47,83000.0,18.6533,18.6898,18.6442,18.6807,83000.0
2016-03-23 14:20:00,20.46,20.47,20.36,20.38,44564.0,18.6716,18.6807,18.5803,18.5986,44564.0
2016-03-23 14:30:00,20.38,20.42,20.35,20.35,25600.0,18.5986,18.6351,18.5712,18.5712,25600.0
2016-03-23 14:40:00,20.34,20.34,20.23,20.25,242680.0,18.5621,18.5621,18.4617,18.4799,242680.0
2016-03-23 14:50:00,20.24,20.25,20.2,20.22,138608.0,18.4708,18.4799,18.4343,18.4525,138608.0
2016-03-23 15:00:00,20.22,20.25,20.18,20.22,139700.0,18.4525,18.4799,18.416,18.4525,139700.0
2016-03-23 15:10:00,20.22,20.24,20.19,20.2,81344.0,18.4525,18.4708,18.4252,18.4343,81344.0
2016-03-23 15:20:00,20.22,20.23,20.16,20.21,187196.0,18.4525,18.4617,18.3978,18.4434,187196.0
2016-03-23 15:30:00,20.22,20.28,20.2,20.24,100852.0,18.4525,18.5073,18.4343,18.4708,100852.0
2016-03-23 15:40:00,20.24,20.29,20.21,20.28,185144.0,18.4708,18.5164,18.4434,18.5073,185144.0
2016-03-23 15:50:00,20.27,20.29,20.21,20.22,283256.0,18.4982,18.5164,18.4434,18.4525,283256.0
2016-03-24 09:30:00,19.85,19.86,19.77,19.86,1072740.0,18.1149,18.124,18.0419,18.124,1072740.0
2016-03-24 09:40:00,19.86,19.9,19.8,19.83,267180.0,18.124,18.1605,18.0693,18.0966,267180.0
2016-03-24 09:50:00,19.82,19.94,19.82,19.94,196488.0,18.0875,18.197,18.0875,18.197,196488.0
2016-03-24 10:00:00,19.93,19.95,19.86,19.88,115952.0,18.1879,18.2061,18.124,18.1423,115952.0
2016-03-24 10:10:00,19.87,19.92,19.86,19.87,69384.0,18.1331,18.1788,18.124,18.1331,69384.0
2016-03-24 10:20:00,19.87,19.92,19.83,19.86,47072.0,18.1331,18.1788,18.0966,18.124,47072.0
2016-03-24 10:30:00,19.85,19.93,19.85,19.92,131220.0,18.1149,18.1879,18.1149,18.1788,131220.0
2016-03-24 10:40:00,19.92,19.98,19.9,19.96,180252.0,18.1788,18.2335,18.1605,18.2153,180252.0
2016-03-24 10:50:00,19.96,20.01,19.96,20.0,85632.0,18.2153,18.2609,18.2153,18.2518,85632.0
2016-03-24 11:00:00,20.0,20.04,19.99,20.0,53172.0,18.2518,18.2883,18.2426,18.2518,53172.0
2016-03-24 11:10:00,20.02,20.05,19.95,19.97,82280.0,18.27,18.2974,18.2061,18.2244,82280.0
2016-03-24 11:20:00,19.97,19.97,19.92,19.92,109732.0,18.2244,18.2244,18.1788,18.1788,109732.0
2016-03-24 11:30:00,19.91,19.96,19.91,19.93,69296.0,18.1696,18.2153,18.1696,18.1879,69296.0
2016-03-24 11:40:00,19.93,19.94,19.88,19.92,41400.0,18.1879,18.197,18.1423,18.1788,41400.0
2016-03-24 11:50:00,19.92,19.95,19.91,19.95,29460.0,18.1788,18.2061,18.1696,18.2061,29460.0
2016-03-24 12:00:00,19.94,20.05,19.94,20.03,92508.0,18.197,18.2974,18.197,18.2791,92508.0
2016-03-24 12:10:00,20.03,20.03,19.93,19.93,68724.0,18.2791,18.2791,18.1879,18.1879,68724.0
2016-03-24 12:20:00,19.93,19.93,19.87,19.93,71288.0,18.1879,18.1879,18.1331,18.1879,71288.0
2016-03-24 12:30:00,19.92,19.93,19.87,19.89,65644.0,18.1788,18.1879,18.1331,18.1514,65644.0
2016-03-24 12:40:00,19.88,19.9,19.85,19.9,44724.0,18.1423,18.1605,18.1149,18.1605,44724.0
2016-03-24 12:50:00,19.9,19.93,19.9,19.92,25840.0,18.1605,18.1879,18.1605,18.1788,25840.0
2016-03-24 13:00:00,19.9,19.96,19.9,19.96,50672.0,18.1605,18.2153,18.1605,18.2153,50672.0
2016-03-24 13:10:00,19.96,20.0,19.96,19.99,78800.0,18.2153,18.2518,18.2153,18.2426,78800.0
2016-03-24 13:20:00,19.99,20.01,19.98,20.0,64980.0,18.2426,18.2609,18.2335,18.2518,64980.0
2016-03-24 13:30:00,20.0,20.0,19.97,19.98,24420.0,18.2518,18.2518,18.2244,18.2335,24420.0
2016-03-24 13:40:00,19.99,20.0,19.98,20.0,34224.0,18.2426,18.2518,18.2335,18.2518,34224.0
2016-03-24 13:50:00,20.01,20.04,20.01,20.01,54072.0,18.2609,18.2883,18.2609,18.2609,54072.0
2016-03-24 14:00:00,20.02,20.02,19.96,19.97,30092.0,18.27,18.27,18.2153,18.2244,30092.0
2016-03-24 14:10:00,19.97,19.99,19.96,19.98,19188.0,18.2244,18.2426,18.2153,18.2335,19188.0
2016-03-24 14:20:00,19.98,20.04,19.98,20.04,48296.0,18.2335,18.2883,18.2335,18.2883,48296.0
2016-03-24 14:30:00,20.02,20.1,20.01,20.08,223100.0,18.27,18.343,18.2609,18.3248,223100.0
2016-03-24 14:40:00,20.07,20.11,20.07,20.1,81896.0,18.3157,18.3522,18.3157,18.343,81896.0
2016-03-24 14:50:00,20.11,20.13,20.08,20.09,65724.0,18.3522,18.3704,18.3248,18.3339,65724.0
2016-03-24 15:00:00,20.1,20.1,20.05,20.06,83628.0,18.343,18.343,18.2974,18.3065,83628.0
2016-03-24 15:10:00,20.06,20.16,20.06,20.14,159064.0,18.3065,18.3978,18.3065,18.3795,159064.0
2016-03-24 15:20:00,20.14,20.18,20.12,20.16,172688.0,18.3795,18.416,18.3613,18.3978,172688.0
2016-03-24 15:30:00,20.16,20.17,20.13,20.15,138900.0,18.3978,18.4069,18.3704,18.3887,138900.0
2016-03-24 15:40:00,20.15,20.18,20.13,20.16,214056.0,18.3887,18.416,18.3704,18.3978,214056.0
2016-03-24 15:50:00,20.17,20.2,20.15,20.19,380040.0,18.4069,18.4343,18.3887,18.4252,380040.0
2016-03-28 09:30:00,20.34,20.36,20.22,20.23,452128.0,18.5621,18.5803,18.4525,18.4617,452128.0
2016-03-28 09:40:00,20.21,20.23,20.17,20.17,277100.0,18.4434,18.4617,18.4069,18.4069,277100.0
2016-03-28 09:50:00,20.17,20.21,20.17,20.2,59712.0,18.4069,18.4434,18.4069,18.4343,59712.0
2016-03-28 10:00:00,20.22,20.24,20.16,20.22,270744.0,18.4525,18.4708,18.3978,18.4525,270744.0
2016-03-28 10:10:00,20.24,20.26,20.23,20.25,108160.0,18.4708,18.489,18.4617,18.4799,108160.0
2016-03-28 10:20:00,20.24,20.28,20.24,20.25,63736.0,18.4708,18.5073,18.4708,18.4799,63736.0
2016-03-28 10:30:00,20.24,20.24,20.13,20.14,69156.0,18.4708,18.4708,18.3704,18.3795,69156.0
2016-03-28 10:40:00,20.12,20.14,20.06,20.14,82300.0,18.3613,18.3795,18.3065,18.3795,82300.0
2016-03-28 10:50:00,20.13,20.15,20.11,20.15,99292.0,18.3704,18.3887,18.3522,18.3887,99292.0
2016-03-28 11:00:00,20.16,20.2,20.15,20.15,74284.0,18.3978,18.4343,18.3887,18.3887,74284.0
2016-03-28 11:10:00,20.14,20.16,20.1,20.11,35928.0,18.3795,18.3978,18.343,18.3522,35928.0
2016-03-28 11:20:00,20.1,20.18,20.1,20.17,109256.0,18.343,18.416,18.343,18.4069,109256.0
2016-03-28 11:30:00,20.19,20.2,20.18,20.19,38728.0,18.4252,18.4343,18.416,18.4252,38728.0
2016-03-28 11:40:00,20.18,20.24,20.16,20.23,61980.0,18.416,18.4708,18.3978,18.4617,61980.0
2016-03-28 11:50:00,20.21,20.24,20.19,20.24,25528.0,18.4434,18.4708,18.4252,18.4708,25528.0
2016-03-28 12:00:00,20.23,20.23,20.19,20.19,9800.0,18.4617,18.4617,18.4252,18.4252,9800.0
2016-03-28 12:10:00,20.19,20.21,20.16,20.21,36116.0,18.4252,18.4434,18.3978,18.4434,36116.0
2016-03-28 12:20:00,20.22,20.25,20.22,20.22,54796.0,18.4525,18.4799,18.4525,18.4525,54796.0
2016-03-28 12:30:00,20.23,20.33,20.22,20.31,46548.0,18.4617,18.5529,18.4525,18.5347,46548.0
2016-03-28 12:40:00,20.33,20.34,20.32,20.33,57372.0,18.5529,18.5621,18.5438,18.5529,57372.0
2016-03-28 12:50:00,20.33,20.35,20.32,20.34,115020.0,18.5529,18.5712,18.5438,18.5621,115020.0
2016-03-28 13:00:00,20.33,20.35,20.31,20.33,29136.0,18.5529,18.5712,18.5347,18.5529,29136.0
2016-03-28 13:10:00,20.33,20.34,20.28,20.29,45172.0,18.5529,18.5621,18.5073,18.5164,45172.0
2016-03-28 13:20:00,20.29,20.3,20.28,20.28,15524.0,18.5164,18.5255,18.5073,18.5073,15524.0
2016-03-28 13:30:00,20.29,20.32,20.29,20.29,20196.0,18.5164,18.5438,18.5164,18.5164,20196.0
2016-03-28 13:40:00,20.31,20.32,20.3,20.31,25720.0,18.5347,18.5438,18.5255,18.5347,25720.0
2016-03-28 13:50:00,20.33,20.35,20.32,20.33,67508.0,18.5529,18.5712,18.5438,18.5529,67508.0
2016-03-28 14:00:00,20.34,20.4,20.34,20.38,79344.0,18.5621,18.6168,18.5621,18.5986,79344.0
2016-03-28 14:10:00,20.39,20.4,20.36,20.36,104692.0,18.6077,18.6168,18.5803,18.5803,104692.0
2016-03-28 14:20:00,20.35,20.35,20.29,20.32,52728.0,18.5712,18.5712,18.5164,18.5438,52728.0
2016-03-28 14:30:00,20.3,20.31,20.28,20.3,32556.0,18.5255,18.5347,18.5073,18.5255,32556.0
2016-03-28 14:40:00,20.3,20.3,20.23,20.24,110616.0,18.5255,18.5255,18.4617,18.4708,110616.0
2016-03-28 14:50:00,20.26,20.26,20.18,20.21,75552.0,18.489,18.489,18.416,18.4434,75552.0
2016-03-28 15:00:00,20.23,20.32,20.22,20.31,92704.0,18.4617,18.5438,18.4525,18.5347,92704.0
2016-03-28 15:10:00,20.31,20.35,20.3,20.3,49480.0,18.5347,18.5712,18.5255,18.5255,49480.0
2016-03-28 15:20:00,20.29,20.34,20.24,20.27,36932.0,18.5164,18.5621,18.4708,18.4982,36932.0
2016-03-28 15:30:00,20.27,20.29,20.24,20.25,42668.0,18.4982,18.5164,18.4708,18.4799,42668.0
2016-03-28 15:40:00,20.28,20.3,20.22,20.25,57000.0,18.5073,18.5255,18.4525,18.4799,57000.0
2016-03-28 15:50:00,20.23,20.25,20.17,20.23,337428.0,18.4617,18.4799,18.4069,18.4617,337428.0
2016-03-29 09:30:00,20.08,20.09,19.97,20.01,340888.0,18.3248,18.3339,18.2244,18.2609,340888.0
2016-03-29 09:40:00,20.01,20.06,19.98,20.04,218156.0,18.2609,18.3065,18.2335,18.2883,218156.0
2016-03-29 09:50:00,20.0,20.1,19.98,20.08,205276.0,18.2518,18.343,18.2335,18.3248,205276.0
2016-03-29 10:00:00,20.1,20.18,20.09,20.18,333096.0,18.343,18.416,18.3339,18.416,333096.0
2016-03-29 10:10:00,20.18,20.18,20.1,20.11,35620.0,18.416,18.416,18.343,18.3522,35620.0
2016-03-29 10:20:00,20.1,20.15,20.1,20.13,49664.0,18.343,18.3887,18.343,18.3704,49664.0
2016-03-29 10:30:00,20.13,20.16,20.11,20.14,42680.0,18.3704,18.3978,18.3522,18.3795,42680.0
2016-03-29 10:40:00,20.14,20.15,20.11,20.15,39600.0,18.3795,18.3887,18.3522,18.3887,39600.0
2016-03-29 10:50:00,20.15,20.15,20.12,20.13,25816.0,18.3887,18.3887,18.3613,18.3704,25816.0
2016-03-29 11:00:00,20.15,20.19,20.11,20.13,71324.0,18.3887,18.4252,18.3522,18.3704,71324.0
2016-03-29 11:10:00,20.11,20.14,20.11,20.14,30588.0,18.3522,18.3795,18.3522,18.3795,30588.0
2016-03-29 11:20:00,20.14,20.18,20.14,20.17,25052.0,18.3795,18.416,18.3795,18.4069,25052.0
2016-03-29 11:30:00,20.17,20.18,20.14,20.17,40448.0,18.4069,18.416,18.3795,18.4069,40448.0
2016-03-29 11:40:00,20.17,20.23,20.17,20.22,105220.0,18.4069,18.4617,18.4069,18.4525,105220.0
2016-03-29 11:50:00,20.22,20.23,20.19,20.19,44048.0,18.4525,18.4617,18.4252,18.4252,44048.0
2016-03-29 12:00:00,20.18,20.19,20.17,20.18,30072.0,18.416,18.4252,18.4069,18.416,30072.0
2016-03-29 12:10:00,20.17,20.2,20.17,20.18,12608.0,18.4069,18.4343,18.4069,18.416,12608.0
2016-03-29 12:20:00,20.2,20.48,20.2,20.46,605240.0,18.4343,18.6898,18.4343,18.6716,605240.0
2016-03-29 12:30:00,20.47,20.52,20.44,20.46,277280.0,18.6807,18.7263,18.6533,18.6716,277280.0
2016-03-29 12:40:00,20.46,20.58,20.46,20.53,308280.0,18.6716,18.7811,18.6716,18.7354,308280.0
2016-03-29 12:50:00,20.53,20.55,20.47,20.49,295076.0,18.7354,18.7537,18.6807,18.6989,295076.0
2016-03-29 13:00:00,20.49,20.5,20.4,20.45,113224.0,18.6989,18.7081,18.6168,18.6624,113224.0
2016-03-29 13:10:00,20.45,20.51,20.44,20.5,121616.0,18.6624,18.7172,18.6533,18.7081,121616.0
2016-03-29 13:20:00,20.48,20.51,20.45,20.48,63256.0,18.6898,18.7172,18.6624,18.6898,63256.0
2016-03-29 13:30:00,20.47,20.48,20.44,20.46,39256.0,18.6807,18.6898,18.6533,18.6716,39256.0
2016-03-29 13:40:00,20.48,20.53,20.48,20.52,48472.0,18.6898,18.7354,18.6898,18.7263,48472.0
2016-03-29 13:50:00,20.53,20.56,20.53,20.54,39592.0,18.7354,18.7628,18.7354,18.7446,39592.0
2016-03-29 14:00:00,20.54,20.63,20.54,20.63,166012.0,18.7446,18.8267,18.7446,18.8267,166012.0
2016-03-29 14:10:00,20.61,20.68,20.61,20.66,124160.0,18.8085,18.8723,18.8085,18.8541,124160.0
2016-03-29 14:20:00,20.66,20.73,20.65,20.73,92888.0,18.8541,18.918,18.845,18.918,92888.0
2016-03-29 14:30:00,20.72,20.75,20.7,20.75,147820.0,18.9088,18.9362,18.8906,18.9362,147820.0
2016-03-29 14:40:00,20.74,20.76,20.72,20.74,72468.0,18.9271,18.9453,18.9088,18.9271,72468.0
2016-03-29 14:50:00,20.73,20.75,20.69,20.72,212072.0,18.918,18.9362,18.8815,18.9088,212072.0
2016-03-29 15:00:00,20.72,20.75,20.7,20.75,47316.0,18.9088,18.9362,18.8906,18.9362,47316.0
2016-03-29 15:10:00,20.75,20.78,20.75,20.76,78220.0,18.9362,18.9636,18.9362,18.9453,78220.0
2016-03-29 15:20:00,20.78,20.8,20.78,20.8,106760.0,18.9636,18.9818,18.9636,18.9818,106760.0
2016-03-29 15:30:00,20.8,20.8,20.74,20.76,104244.0,18.9818,18.9818,18.9271,18.9453,104244.0
2016-03-29 15:40:00,20.77,20.78,20.71,20.73,147552.0,18.9545,18.9636,18.8997,18.918,147552.0
2016-03-29 15:50:00,20.73,20.8,20.72,20.79,242188.0,18.918,18.9818,18.9088,18.9727,242188.0
2016-03-30 09:30:00,21.14,21.18,21.07,21.18,460812.0,19.2921,19.3286,19.2282,19.3286,460812.0
2016-03-30 09:40:00,21.18,21.27,21.17,21.26,434144.0,19.3286,19.4108,19.3195,19.4016,434144.0
2016-03-30 09:50:00,21.27,21.28,21.2,21.21,284328.0,19.4108,19.4199,19.3469,19.356,284328.0
2016-03-30 10:00:00,21.22,21.23,21.17,21.19,233204.0,19.3651,19.3743,19.3195,19.3378,233204.0
2016-03-30 10:10:00,21.21,21.22,21.17,21.19,86692.0,19.356,19.3651,19.3195,19.3378,86692.0
2016-03-30 10:20:00,21.19,21.2,21.15,21.16,88380.0,19.3378,19.3469,19.3012,19.3104,88380.0
2016-03-30 10:30:00,21.16,21.26,21.16,21.23,152020.0,19.3104,19.4016,19.3104,19.3743,152020.0
2016-03-30 10:40:00,21.25,21.28,21.2,21.21,70732.0,19.3925,19.4199,19.3469,19.356,70732.0
2016-03-30 10:50:00,21.23,21.25,21.21,21.23,108728.0,19.3743,19.3925,19.356,19.3743,108728.0
2016-03-30 11:00:00,21.24,21.31,21.22,21.24,138104.0,19.3834,19.4473,19.3651,19.3834,138104.0
2016-03-30 11:10:00,21.25,21.25,21.15,21.15,95164.0,19.3925,19.3925,19.3012,19.3012,95164.0
2016-03-30 11:20:00,21.15,21.16,21.1,21.11,143980.0,19.3012,19.3104,19.2556,19.2647,143980.0
2016-03-30 11:30:00,21.11,21.11,21.01,21.04,405248.0,19.2647,19.2647,19.1735,19.2009,405248.0
2016-03-30 11:40:00,21.03,21.1,21.02,21.09,67528.0,19.1917,19.2556,19.1826,19.2465,67528.0
2016-03-30 11:50:00,21.08,21.11,21.08,21.09,54360.0,19.2374,19.2647,19.2374,19.2465,54360.0
2016-03-30 12:00:00,21.1,21.1,21.06,21.07,24824.0,19.2556,19.2556,19.2191,19.2282,24824.0
2016-03-30 12:10:00,21.09,21.14,21.09,21.11,88864.0,19.2465,19.2921,19.2465,19.2647,88864.0
2016-03-30 12:20:00,21.11,21.12,21.03,21.05,41884.0,19.2647,19.2739,19.1917,19.21,41884.0
2016-03-30 12:30:00,21.05,21.09,20.99,21.03,69724.0,19.21,19.2465,19.1552,19.1917,69724.0
2016-03-30 12:40:00,21.02,21.02,20.99,21.01,46368.0,19.1826,19.1826,19.1552,19.1735,46368.0
2016-03-30 12:50:00,21.02,21.03,20.98,21.02,13800.0,19.1826,19.1917,19.1461,19.1826,13800.0
2016-03-30 13:00:00,21.03,21.04,20.96,20.99,63616.0,19.1917,19.2009,19.1279,19.1552,63616.0
2016-03-30 13:10:00,20.98,20.99,20.95,20.95,28184.0,19.1461,19.1552,19.1187,19.1187,28184.0
2016-03-30 13:20:00,20.96,20.99,20.96,20.98,27004.0,19.1279,19.1552,19.1279,19.1461,27004.0
2016-03-30 13:30:00,20.98,20.98,20.93,20.97,26640.0,19.1461,19.1461,19.1005,19.137,26640.0
2016-03-30 13:40:00,20.97,21.06,20.97,21.06,49280.0,19.137,19.2191,19.137,19.2191,49280.0
2016-03-30 13:50:00,21.05,21.08,21.04,21.04,31476.0,19.21,19.2374,19.2009,19.2009,31476.0
2016-03-30 14:00:00,21.04,21.1,21.03,21.09,105064.0,19.2009,19.2556,19.1917,19.2465,105064.0
2016-03-30 14:10:00,21.08,21.1,21.03,21.04,44472.0,19.2374,19.2556,19.1917,19.2009,44472.0
2016-03-30 14:20:00,21.04,21.11,21.03,21.1,44212.0,19.2009,19.2647,19.1917,19.2556,44212.0
2016-03-30 14:30:00,21.12,21.13,21.08,21.09,47780.0,19.2739,19.283,19.2374,19.2465,47780.0
2016-03-30 14:40:00,21.09,21.1,21.04,21.1,24364.0,19.2465,19.2556,19.2009,19.2556,24364.0
2016-03-30 14:50:00,21.1,21.12,21.09,21.11,73376.0,19.2556,19.2739,19.2465,19.2647,73376.0
2016-03-30 15:00:00,21.1,21.17,21.1,21.17,116668.0,19.2556,19.3195,19.2556,19.3195,116668.0
2016-03-30 15:10:00,21.16,21.18,21.14,21.15,32720.0,19.3104,19.3286,19.2921,19.3012,32720.0
2016-03-30 15:20:00,21.16,21.19,21.15,21.17,104080.0,19.3104,19.3378,19.3012,19.3195,104080.0
2016-03-30 15:30:00,21.18,21.18,21.12,21.13,86416.0,19.3286,19.3286,19.2739,19.283,86416.0
2016-03-30 15:40:00,21.14,21.14,21.08,21.09,125532.0,19.2921,19.2921,19.2374,19.2465,125532.0
2016-03-30 15:50:00,21.08,21.12,21.02,21.06,367300.0,19.2374,19.2739,19.1826,19.2191,367300.0
2016-03-31 09:30:00,21.03,21.08,21.01,21.08,105360.0,19.1917,19.2374,19.1735,19.2374,105360.0
2016-03-31 09:40:00,21.07,21.13,21.02,21.13,112148.0,19.2282,19.283,19.1826,19.283,112148.0
2016-03-31 09:50:00,21.12,21.13,21.03,21.03,241316.0,19.2739,19.283,19.1917,19.1917,241316.0
2016-03-31 10:00:00,21.05,21.08,21.03,21.07,86672.0,19.21,19.2374,19.1917,19.2282,86672.0
2016-03-31 10:10:00,21.08,21.1,21.06,21.09,74864.0,19.2374,19.2556,19.2191,19.2465,74864.0
2016-03-31 10:20:00,21.09,21.15,21.06,21.06,83468.0,19.2465,19.3012,19.2191,19.2191,83468.0
2016-03-31 10:30:00,21.07,21.09,21.04,21.06,31856.0,19.2282,19.2465,19.2009,19.2191,31856.0
2016-03-31 10:40:00,21.06,21.11,21.05,21.09,54060.0,19.2191,19.2647,19.21,19.2465,54060.0
2016-03-31 10:50:00,21.1,21.13,21.09,21.1,17680.0,19.2556,19.283,19.2465,19.2556,17680.0
2016-03-31 11:00:00,21.09,21.14,21.08,21.11,46776.0,19.2465,19.2921,19.2374,19.2647,46776.0
2016-03-31 11:10:00,21.11,21.15,21.11,21.13,30560.0,19.2647,19.3012,19.2647,19.283,30560.0
2016-03-31 11:20:00,21.14,21.14,21.09,21.11,26788.0,19.2921,19.2921,19.2465,19.2647,26788.0
2016-03-31 11:30:00,21.1,21.11,21.05,21.08,12400.0,19.2556,19.2647,19.21,19.2374,12400.0
2016-03-31 11:40:00,21.1,21.11,21.08,21.11,38468.0,19.2556,19.2647,19.2374,19.2647,38468.0
2016-03-31 11:50:00,21.11,21.15,21.11,21.14,102416.0,19.2647,19.3012,19.2647,19.2921,102416.0
2016-03-31 12:00:00,21.15,21.17,21.15,21.16,41568.0,19.3012,19.3195,19.3012,19.3104,41568.0
2016-03-31 12:10:00,21.14,21.16,21.13,21.16,16524.0,19.2921,19.3104,19.283,19.3104,16524.0
2016-03-31 12:20:00,21.16,21.17,21.15,21.16,32136.0,19.3104,19.3195,19.3012,19.3104,32136.0
2016-03-31 12:30:00,21.16,21.16,21.09,21.11,41000.0,19.3104,19.3104,19.2465,19.2647,41000.0
2016-03-31 12:40:00,21.11,21.12,21.11,21.11,12400.0,19.2647,19.2739,19.2647,19.2647,12400.0
2016-03-31 12:50:00,21.1,21.11,21.1,21.11,14072.0,19.2556,19.2647,19.2556,19.2647,14072.0
2016-03-31 13:00:00,21.09,21.1,21.08,21.1,14340.0,19.2465,19.2556,19.2374,19.2556,14340.0
2016-03-31 13:10:00,21.09,21.11,21.06,21.06,27660.0,19.2465,19.2647,19.2191,19.2191,27660.0
2016-03-31 13:20:00,21.07,21.1,21.07,21.07,29196.0,19.2282,19.2556,19.2282,19.2282,29196.0
2016-03-31 13:30:00,21.07,21.07,21.03,21.04,49708.0,19.2282,19.2282,19.1917,19.2009,49708.0
2016-03-31 13:40:00,21.04,21.04,20.99,21.0,90676.0,19.2009,19.2009,19.1552,19.1644,90676.0
2016-03-31 13:50:00,21.03,21.03,20.95,20.99,95644.0,19.1917,19.1917,19.1187,19.1552,95644.0
2016-03-31 14:00:00,20.97,20.98,20.93,20.95,56716.0,19.137,19.1461,19.1005,19.1187,56716.0
2016-03-31 14:10:00,20.96,20.99,20.95,20.97,33644.0,19.1279,19.1552,19.1187,19.137,33644.0
2016-03-31 14:20:00,20.98,20.98,20.89,20.9,58704.0,19.1461,19.1461,19.064,19.0731,58704.0
2016-03-31 14:30:00,20.9,20.93,20.88,20.89,45200.0,19.0731,19.1005,19.0549,19.064,45200.0
2016-03-31 14:40:00,20.88,20.88,20.84,20.88,104624.0,19.0549,19.0549,19.0183,19.0549,104624.0
2016-03-31 14:50:00,20.87,20.92,20.86,20.89,148788.0,19.0457,19.0914,19.0366,19.064,148788.0
2016-03-31 15:00:00,20.88,20.93,20.87,20.91,57212.0,19.0549,19.1005,19.0457,19.0822,57212.0
2016-03-31 15:10:00,20.91,20.92,20.88,20.92,56852.0,19.0822,19.0914,19.0549,19.0914,56852.0
2016-03-31 15:20:00,20.94,20.98,20.93,20.97,73872.0,19.1096,19.1461,19.1005,19.137,73872.0
2016-03-31 15:30:00,20.98,21.01,20.96,20.98,129612.0,19.1461,19.1735,19.1279,19.1461,129612.0
2016-03-31 15:40:00,20.98,21.05,20.94,21.02,272156.0,19.1461,19.21,19.1096,19.1826,272156.0
2016-03-31 15:50:00,21.0,21.03,20.87,20.91,496932.0,19.1644,19.1917,19.0457,19.0822,496932.0
2016-04-01 09:30:00,20.5,20.56,20.44,20.49,686904.0,18.7081,18.7628,18.6533,18.6989,686904.0
2016-04-01 09:40:00,20.48,20.59,20.43,20.59,160716.0,18.6898,18.7902,18.6442,18.7902,160716.0
2016-04-01 09:50:00,20.59,20.59,20.54,20.59,147840.0,18.7902,18.7902,18.7446,18.7902,147840.0
2016-04-01 10:00:00,20.6,20.78,20.57,20.74,335468.0,18.7993,18.9636,18.7719,18.9271,335468.0
2016-04-01 10:10:00,20.77,20.85,20.77,20.8,268820.0,18.9545,19.0275,18.9545,18.9818,268820.0
2016-04-01 10:20:00,20.81,20.84,20.79,20.8,47072.0,18.991,19.0183,18.9727,18.9818,47072.0
2016-04-01 10:30:00,20.79,20.95,20.77,20.94,141768.0,18.9727,19.1187,18.9545,19.1096,141768.0
2016-04-01 10:40:00,20.94,20.98,20.92,20.92,133312.0,19.1096,19.1461,19.0914,19.0914,133312.0
2016-04-01 10:50:00,20.92,21.0,20.88,20.99,77304.0,19.0914,19.1644,19.0549,19.1552,77304.0
2016-04-01 11:00:00,21.0,21.04,20.98,21.0,104216.0,19.1644,19.2009,19.1461,19.1644,104216.0
2016-04-01 11:10:00,20.99,21.02,20.97,20.99,30480.0,19.1552,19.1826,19.137,19.1552,30480.0
2016-04-01 11:20:00,20.97,21.01,20.95,21.0,93220.0,19.137,19.1735,19.1187,19.1644,93220.0
2016-04-01 11:30:00,20.98,21.07,20.98,21.05,38524.0,19.1461,19.2282,19.1461,19.21,38524.0
2016-04-01 11:40:00,21.05,21.09,21.01,21.01,60920.0,19.21,19.2465,19.1735,19.1735,60920.0
2016-04-01 11:50:00,21.0,21.0,20.95,20.98,124052.0,19.1644,19.1644,19.1187,19.1461,124052.0
2016-04-01 12:00:00,20.98,21.02,20.97,20.98,213640.0,19.1461,19.1826,19.137,19.1461,213640.0
2016-04-01 12:10:00,20.98,20.98,20.95,20.96,14600.0,19.1461,19.1461,19.1187,19.1279,14600.0
2016-04-01 12:20:00,20.96,20.96,20.89,20.94,48292.0,19.1279,19.1279,19.064,19.1096,48292.0
2016-04-01 12:30:00,20.93,20.95,20.91,20.93,58124.0,19.1005,19.1187,19.0822,19.1005,58124.0
2016-04-01 12:40:00,20.97,20.98,20.95,20.98,56724.0,19.137,19.1461,19.1187,19.1461,56724.0
2016-04-01 12:50:00,20.96,21.01,20.96,20.98,73456.0,19.1279,19.1735,19.1279,19.1461,73456.0
2016-04-01 13:00:00,20.98,21.01,20.98,20.99,27716.0,19.1461,19.1735,19.1461,19.1552,27716.0
2016-04-01 13:10:00,21.0,21.06,21.0,21.05,101912.0,19.1644,19.2191,19.1644,19.21,101912.0
2016-04-01 13:20:00,21.06,21.12,21.06,21.1,52316.0,19.2191,19.2739,19.2191,19.2556,52316.0
2016-04-01 13:30:00,21.11,21.13,21.09,21.13,51860.0,19.2647,19.283,19.2465,19.283,51860.0
2016-04-01 13:40:00,21.13,21.15,21.11,21.15,34280.0,19.283,19.3012,19.2647,19.3012,34280.0
2016-04-01 13:50:00,21.16,21.18,21.14,21.15,49000.0,19.3104,19.3286,19.2921,19.3012,49000.0
2016-04-01 14:00:00,21.15,21.19,21.12,21.19,67124.0,19.3012,19.3378,19.2739,19.3378,67124.0
2016-04-01 14:10:00,21.19,21.2,21.17,21.17,48100.0,19.3378,19.3469,19.3195,19.3195,48100.0
2016-04-01 14:20:00,21.17,21.17,21.11,21.13,42796.0,19.3195,19.3195,19.2647,19.283,42796.0
2016-04-01 14:30:00,21.13,21.23,21.13,21.21,120508.0,19.283,19.3743,19.283,19.356,120508.0
2016-04-01 14:40:00,21.21,21.25,21.21,21.25,92240.0,19.356,19.3925,19.356,19.3925,92240.0
2016-04-01 14:50:00,21.23,21.25,21.21,21.23,58740.0,19.3743,19.3925,19.356,19.3743,58740.0
2016-04-01 15:00:00,21.22,21.26,21.21,21.25,45104.0,19.3651,19.4016,19.356,19.3925,45104.0
2016-04-01 15:10:00,21.25,21.27,21.22,21.24,65900.0,19.3925,19.4108,19.3651,19.3834,65900.0
2016-04-01 15:20:00,21.23,21.25,21.22,21.25,121272.0,19.3743,19.3925,19.3651,19.3925,121272.0
2016-04-01 15:30:00,21.25,21.33,21.25,21.32,142784.0,19.3925,19.4655,19.3925,19.4564,142784.0
2016-04-01 15:40:00,21.3,21.39,21.3,21.38,175784.0,19.4381,19.5203,19.4381,19.5111,175784.0
2016-04-01 15:50:00,21.38,21.38,21.31,21.31,235988.0,19.5111,19.5111,19.4473,19.4473,235988.0
2016-04-04 09:30:00,21.31,21.32,21.21,21.25,210240.0,19.4473,19.4564,19.356,19.3925,210240.0
2016-04-04 09:40:00,21.27,21.29,21.25,21.25,95424.0,19.4108,19.429,19.3925,19.3925,95424.0
2016-04-04 09:50:00,21.26,21.33,21.2,21.33,116136.0,19.4016,19.4655,19.3469,19.4655,116136.0
2016-04-04 10:00:00,21.32,21.36,21.31,21.35,117576.0,19.4564,19.4929,19.4473,19.4838,117576.0
2016-04-04 10:10:00,21.36,21.36,21.25,21.3,90792.0,19.4929,19.4929,19.3925,19.4381,90792.0
2016-04-04 10:20:00,21.3,21.34,21.3,21.3,38712.0,19.4381,19.4746,19.4381,19.4381,38712.0
2016-04-04 10:30:00,21.3,21.34,21.25,21.26,61688.0,19.4381,19.4746,19.3925,19.4016,61688.0
2016-04-04 10:40:00,21.26,21.29,21.19,21.2,106268.0,19.4016,19.429,19.3378,19.3469,106268.0
2016-04-04 10:50:00,21.19,21.19,21.12,21.12,151084.0,19.3378,19.3378,19.2739,19.2739,151084.0
2016-04-04 11:00:00,21.13,21.15,21.11,21.14,161108.0,19.283,19.3012,19.2647,19.2921,161108.0
2016-04-04 11:10:00,21.14,21.15,21.09,21.14,67148.0,19.2921,19.3012,19.2465,19.2921,67148.0
2016-04-04 11:20:00,21.14,21.16,21.14,21.16,52816.0,19.2921,19.3104,19.2921,19.3104,52816.0
2016-04-04 11:30:00,21.18,21.21,21.17,21.2,39412.0,19.3286,19.356,19.3195,19.3469,39412.0
2016-04-04 11:40:00,21.2,21.2,21.13,21.14,41032.0,19.3469,19.3469,19.283,19.2921,41032.0
2016-04-04 11:50:00,21.14,21.18,21.14,21.18,41548.0,19.2921,19.3286,19.2921,19.3286,41548.0
2016-04-04 12:00:00,21.18,21.27,21.18,21.26,74620.0,19.3286,19.4108,19.3286,19.4016,74620.0
2016-04-04 12:10:00,21.27,21.29,21.27,21.29,32544.0,19.4108,19.429,19.4108,19.429,32544.0
2016-04-04 12:20:00,21.28,21.3,21.26,21.26,51516.0,19.4199,19.4381,19.4016,19.4016,51516.0
2016-04-04 12:30:00,21.25,21.28,21.24,21.25,24564.0,19.3925,19.4199,19.3834,19.3925,24564.0
2016-04-04 12:40:00,21.25,21.29,21.24,21.27,52652.0,19.3925,19.429,19.3834,19.4108,52652.0
2016-04-04 12:50:00,21.25,21.29,21.25,21.28,13592.0,19.3925,19.429,19.3925,19.4199,13592.0
2016-04-04 13:00:00,21.27,21.28,21.22,21.24,29832.0,19.4108,19.4199,19.3651,19.3834,29832.0
2016-04-04 13:10:00,21.23,21.24,21.2,21.21,41080.0,19.3743,19.3834,19.3469,19.356,41080.0
2016-04-04 13:20:00,21.22,21.22,21.21,21.21,45704.0,19.3651,19.3651,19.356,19.356,45704.0
2016-04-04 13:30:00,21.19,21.19,21.15,21.16,23800.0,19.3378,19.3378,19.3012,19.3104,23800.0
2016-04-04 13:40:00,21.17,21.18,21.16,21.17,47892.0,19.3195,19.3286,19.3104,19.3195,47892.0
2016-04-04 13:50:00,21.18,21.18,21.11,21.11,28096.0,19.3286,19.3286,19.2647,19.2647,28096.0
2016-04-04 14:00:00,21.11,21.11,21.07,21.07,53352.0,19.2647,19.2647,19.2282,19.2282,53352.0
2016-04-04 14:10:00,21.07,21.07,21.02,21.05,129744.0,19.2282,19.2282,19.1826,19.21,129744.0
2016-04-04 14:20:00,21.04,21.08,21.03,21.07,59144.0,19.2009,19.2374,19.1917,19.2282,59144.0
2016-04-04 14:30:00,21.07,21.12,21.07,21.11,67232.0,19.2282,19.2739,19.2282,19.2647,67232.0
2016-04-04 14:40:00,21.12,21.14,21.11,21.13,71316.0,19.2739,19.2921,19.2647,19.283,71316.0
2016-04-04 14:50:00,21.12,21.13,21.09,21.11,35624.0,19.2739,19.283,19.2465,19.2647,35624.0
2016-04-04 15:00:00,21.11,21.15,21.1,21.11,57604.0,19.2647,19.3012,19.2556,19.2647,57604.0
2016-04-04 15:10:00,21.11,21.13,21.1,21.1,16580.0,19.2647,19.283,19.2556,19.2556,16580.0
2016-04-04 15:20:00,21.08,21.08,21.0,21.01,95488.0,19.2374,19.2374,19.1644,19.1735,95488.0
2016-04-04 15:30:00,21.02,21.09,21.02,21.03,47476.0,19.1826,19.2465,19.1826,19.1917,47476.0
2016-04-04 15:40:00,21.02,21.06,21.0,21.04,74292.0,19.1826,19.2191,19.1644,19.2009,74292.0
2016-04-04 15:50:00,21.06,21.12,21.04,21.12,221836.0,19.2191,19.2739,19.2009,19.2739,221836.0
2016-04-05 09:30:00,20.62,20.73,20.61,20.61,906840.0,18.8176,18.918,18.8085,18.8085,906840.0
2016-04-05 09:40:00,20.62,20.63,20.47,20.51,476816.0,18.8176,18.8267,18.6807,18.7172,476816.0
2016-04-05 09:50:00,20.51,20.6,20.5,20.6,270272.0,18.7172,18.7993,18.7081,18.7993,270272.0
2016-04-05 10:00:00,20.61,20.8,20.61,20.75,336856.0,18.8085,18.9818,18.8085,18.9362,336856.0
2016-04-05 10:10:00,20.76,20.76,20.66,20.71,241688.0,18.9453,18.9453,18.8541,18.8997,241688.0
2016-04-05 10:20:00,20.7,20.74,20.64,20.74,85568.0,18.8906,18.9271,18.8358,18.9271,85568.0
2016-04-05 10:30:00,20.74,20.74,20.65,20.65,67632.0,18.9271,18.9271,18.845,18.845,67632.0
2016-04-05 10:40:00,20.65,20.65,20.56,20.63,112276.0,18.845,18.845,18.7628,18.8267,112276.0
2016-04-05 10:50:00,20.62,20.62,20.54,20.56,81780.0,18.8176,18.8176,18.7446,18.7628,81780.0
2016-04-05 11:00:00,20.55,20.65,20.54,20.64,101420.0,18.7537,18.845,18.7446,18.8358,101420.0
2016-04-05 11:10:00,20.63,20.67,20.59,20.64,129040.0,18.8267,18.8632,18.7902,18.8358,129040.0
2016-04-05 11:20:00,20.64,20.7,20.64,20.67,54028.0,18.8358,18.8906,18.8358,18.8632,54028.0
2016-04-05 11:30:00,20.67,20.71,20.58,20.64,35660.0,18.8632,18.8997,18.7811,18.8358,35660.0
2016-04-05 11:40:00,20.63,20.64,20.55,20.57,53268.0,18.8267,18.8358,18.7537,18.7719,53268.0
2016-04-05 11:50:00,20.6,20.6,20.57,20.59,37336.0,18.7993,18.7993,18.7719,18.7902,37336.0
2016-04-05 12:00:00,20.6,20.66,20.6,20.64,41248.0,18.7993,18.8541,18.7993,18.8358,41248.0
2016-04-05 12:10:00,20.59,20.59,20.49,20.5,90556.0,18.7902,18.7902,18.6989,18.7081,90556.0
2016-04-05 12:20:00,20.5,20.54,20.49,20.53,109972.0,18.7081,18.7446,18.6989,18.7354,109972.0
2016-04-05 12:30:00,20.53,20.59,20.52,20.58,91184.0,18.7354,18.7902,18.7263,18.7811,91184.0
2016-04-05 12:40:00,20.59,20.6,20.53,20.53,52764.0,18.7902,18.7993,18.7354,18.7354,52764.0
2016-04-05 12:50:00,20.53,20.54,20.49,20.52,56280.0,18.7354,18.7446,18.6989,18.7263,56280.0
2016-04-05 13:00:00,20.52,20.53,20.45,20.46,114640.0,18.7263,18.7354,18.6624,18.6716,114640.0
2016-04-05 13:10:00,20.46,20.55,20.46,20.51,92132.0,18.6716,18.7537,18.6716,18.7172,92132.0
2016-04-05 13:20:00,20.51,20.6,20.5,20.6,48468.0,18.7172,18.7993,18.7081,18.7993,48468.0
2016-04-05 13:30:00,20.61,20.61,20.54,20.54,42284.0,18.8085,18.8085,18.7446,18.7446,42284.0
2016-04-05 13:40:00,20.56,20.56,20.53,20.53,15080.0,18.7628,18.7628,18.7354,18.7354,15080.0
2016-04-05 13:50:00,20.57,20.64,20.57,20.59,70748.0,18.7719,18.8358,18.7719,18.7902,70748.0
2016-04-05 14:00:00,20.59,20.59,20.57,20.58,29872.0,18.7902,18.7902,18.7719,18.7811,29872.0
2016-04-05 14:10:00,20.58,20.61,20.56,20.61,49576.0,18.7811,18.8085,18.7628,18.8085,49576.0
2016-04-05 14:20:00,20.61,20.67,20.59,20.66,86152.0,18.8085,18.8632,18.7902,18.8541,86152.0
2016-04-05 14:30:00,20.66,20.7,20.66,20.68,80052.0,18.8541,18.8906,18.8541,18.8723,80052.0
2016-04-05 14:40:00,20.7,20.7,20.67,20.67,76200.0,18.8906,18.8906,18.8632,18.8632,76200.0
2016-04-05 14:50:00,20.68,20.74,20.68,20.7,40680.0,18.8723,18.9271,18.8723,18.8906,40680.0
2016-04-05 15:00:00,20.71,20.71,20.6,20.61,103240.0,18.8997,18.8997,18.7993,18.8085,103240.0
2016-04-05 15:10:00,20.61,20.63,20.58,20.61,39036.0,18.8085,18.8267,18.7811,18.8085,39036.0
2016-04-05 15:20:00,20.63,20.63,20.56,20.59,68520.0,18.8267,18.8267,18.7628,18.7902,68520.0
2016-04-05 15:30:00,20.58,20.6,20.53,20.54,103684.0,18.7811,18.7993,18.7354,18.7446,103684.0
2016-04-05 15:40:00,20.54,20.55,20.51,20.54,163064.0,18.7446,18.7537,18.7172,18.7446,163064.0
2016-04-05 15:50:00,20.54,20.55,20.39,20.48,727332.0,18.7446,18.7537,18.6077,18.6898,727332.0
2016-04-06 09:30:00,20.5,20.61,20.46,20.48,494412.0,18.7081,18.8085,18.6716,18.6898,494412.0
2016-04-06 09:40:00,20.47,20.5,20.42,20.48,268336.0,18.6807,18.7081,18.6351,18.6898,268336.0
2016-04-06 09:50:00,20.48,20.55,20.48,20.53,150988.0,18.6898,18.7537,18.6898,18.7354,150988.0
2016-04-06 10:00:00,20.51,20.61,20.51,20.58,141672.0,18.7172,18.8085,18.7172,18.7811,141672.0
2016-04-06 10:10:00,20.56,20.58,20.47,20.47,223196.0,18.7628,18.7811,18.6807,18.6807,223196.0
2016-04-06 10:20:00,20.47,20.52,20.45,20.5,204268.0,18.6807,18.7263,18.6624,18.7081,204268.0
2016-04-06 10:30:00,20.5,20.59,20.43,20.54,540140.0,18.7081,18.7902,18.6442,18.7446,540140.0
2016-04-06 10:40:00,20.55,20.71,20.55,20.7,305820.0,18.7537,18.8997,18.7537,18.8906,305820.0
2016-04-06 10:50:00,20.7,20.78,20.66,20.78,134860.0,18.8906,18.9636,18.8541,18.9636,134860.0
2016-04-06 11:00:00,20.78,20.83,20.76,20.81,215256.0,18.9636,19.0092,18.9453,18.991,215256.0
2016-04-06 11:10:00,20.82,20.84,20.78,20.78,159172.0,19.0001,19.0183,18.9636,18.9636,159172.0
2016-04-06 11:20:00,20.78,20.85,20.78,20.85,74960.0,18.9636,19.0275,18.9636,19.0275,74960.0
2016-04-06 11:30:00,20.86,20.89,20.83,20.84,168084.0,19.0366,19.064,19.0092,19.0183,168084.0
2016-04-06 11:40:00,20.84,20.91,20.84,20.89,136340.0,19.0183,19.0822,19.0183,19.064,136340.0
2016-04-06 11:50:00,20.89,20.92,20.88,20.9,84696.0,19.064,19.0914,19.0549,19.0731,84696.0
2016-04-06 12:00:00,20.9,20.91,20.85,20.85,110948.0,19.0731,19.0822,19.0275,19.0275,110948.0
2016-04-06 12:10:00,20.85,20.86,20.83,20.85,150700.0,19.0275,19.0366,19.0092,19.0275,150700.0
2016-04-06 12:20:00,20.86,20.88,20.86,20.87,59720.0,19.0366,19.0549,19.0366,19.0457,59720.0
2016-04-06 12:30:00,20.88,20.89,20.87,20.87,34952.0,19.0549,19.064,19.0457,19.0457,34952.0
2016-04-06 12:40:00,20.86,20.91,20.86,20.9,40624.0,19.0366,19.0822,19.0366,19.0731,40624.0
2016-04-06 12:50:00,20.9,20.91,20.87,20.87,36748.0,19.0731,19.0822,19.0457,19.0457,36748.0
2016-04-06 13:00:00,20.88,20.94,20.88,20.93,93592.0,19.0549,19.1096,19.0549,19.1005,93592.0
2016-04-06 13:10:00,20.94,20.99,20.94,20.95,107728.0,19.1096,19.1552,19.1096,19.1187,107728.0
2016-04-06 13:20:00,20.95,20.97,20.95,20.95,53248.0,19.1187,19.137,19.1187,19.1187,53248.0
2016-04-06 13:30:00,20.94,20.97,20.93,20.96,39848.0,19.1096,19.137,19.1005,19.1279,39848.0
2016-04-06 13:40:00,20.96,21.0,20.96,20.97,30268.0,19.1279,19.1644,19.1279,19.137,30268.0
2016-04-06 13:50:00,20.98,20.98,20.9,20.92,72156.0,19.1461,19.1461,19.0731,19.0914,72156.0
2016-04-06 14:00:00,20.91,20.92,20.82,20.84,226156.0,19.0822,19.0914,19.0001,19.0183,226156.0
2016-04-06 14:10:00,20.84,20.88,20.79,20.87,111016.0,19.0183,19.0549,18.9727,19.0457,111016.0
2016-04-06 14:20:00,20.88,20.89,20.8,20.82,150540.0,19.0549,19.064,18.9818,19.0001,150540.0
2016-04-06 14:30:00,20.83,20.88,20.73,20.75,172720.0,19.0092,19.0549,18.918,18.9362,172720.0
2016-04-06 14:40:00,20.76,20.82,20.76,20.81,51632.0,18.9453,19.0001,18.9453,18.991,51632.0
2016-04-06 14:50:00,20.83,20.93,20.8,20.92,150400.0,19.0092,19.1005,18.9818,19.0914,150400.0
2016-04-06 15:00:00,20.92,21.06,20.89,21.04,304460.0,19.0914,19.2191,19.064,19.2009,304460.0
2016-04-06 15:10:00,21.05,21.09,21.0,21.09,208096.0,19.21,19.2465,19.1644,19.2465,208096.0
2016-04-06 15:20:00,21.07,21.09,21.03,21.05,100792.0,19.2282,19.2465,19.1917,19.21,100792.0
2016-04-06 15:30:00,21.05,21.09,21.02,21.03,86448.0,19.21,19.2465,19.1826,19.1917,86448.0
2016-04-06 15:40:00,21.04,21.12,21.04,21.12,178736.0,19.2009,19.2739,19.2009,19.2739,178736.0
2016-04-06 15:50:00,21.12,21.17,21.1,21.15,470512.0,19.2739,19.3195,19.2556,19.3012,470512.0
2016-04-07 09:30:00,20.75,20.84,20.72,20.84,376544.0,18.9362,19.0183,18.9088,19.0183,376544.0
2016-04-07 09:40:00,20.83,20.85,20.72,20.73,278508.0,19.0092,19.0275,18.9088,18.918,278508.0
2016-04-07 09:50:00,20.72,20.82,20.72,20.8,155588.0,18.9088,19.0001,18.9088,18.9818,155588.0
2016-04-07 10:00:00,20.82,20.88,20.74,20.83,213748.0,19.0001,19.0549,18.9271,19.0092,213748.0
2016-04-07 10:10:00,20.83,20.83,20.63,20.65,396584.0,19.0092,19.0092,18.8267,18.845,396584.0
2016-04-07 10:20:00,20.65,20.67,20.56,20.57,328124.0,18.845,18.8632,18.7628,18.7719,328124.0
2016-04-07 10:30:00,20.55,20.63,20.55,20.61,105676.0,18.7537,18.8267,18.7537,18.8085,105676.0
2016-04-07 10:40:00,20.6,20.64,20.54,20.61,137284.0,18.7993,18.8358,18.7446,18.8085,137284.0
2016-04-07 10:50:00,20.61,20.65,20.59,20.61,158076.0,18.8085,18.845,18.7902,18.8085,158076.0
2016-04-07 11:00:00,20.61,20.61,20.49,20.5,198208.0,18.8085,18.8085,18.6989,18.7081,198208.0
2016-04-07 11:10:00,20.5,20.57,20.5,20.56,146488.0,18.7081,18.7719,18.7081,18.7628,146488.0
2016-04-07 11:20:00,20.55,20.55,20.46,20.54,121652.0,18.7537,18.7537,18.6716,18.7446,121652.0
2016-04-07 11:30:00,20.54,20.6,20.54,20.57,136024.0,18.7446,18.7993,18.7446,18.7719,136024.0
2016-04-07 11:40:00,20.56,20.62,20.53,20.61,117392.0,18.7628,18.8176,18.7354,18.8085,117392.0
2016-04-07 11:50:00,20.6,20.61,20.55,20.56,47620.0,18.7993,18.8085,18.7537,18.7628,47620.0
2016-04-07 12:00:00,20.56,20.58,20.52,20.56,52360.0,18.7628,18.7811,18.7263,18.7628,52360.0
2016-04-07 12:10:00,20.56,20.57,20.45,20.47,102460.0,18.7628,18.7719,18.6624,18.6807,102460.0
2016-04-07 12:20:00,20.47,20.48,20.43,20.48,73640.0,18.6807,18.6898,18.6442,18.6898,73640.0
2016-04-07 12:30:00,20.48,20.5,20.42,20.49,85084.0,18.6898,18.7081,18.6351,18.6989,85084.0
2016-04-07 12:40:00,20.49,20.5,20.44,20.5,64508.0,18.6989,18.7081,18.6533,18.7081,64508.0
2016-04-07 12:50:00,20.48,20.56,20.48,20.55,78700.0,18.6898,18.7628,18.6898,18.7537,78700.0
2016-04-07 13:00:00,20.53,20.58,20.53,20.57,14324.0,18.7354,18.7811,18.7354,18.7719,14324.0
2016-04-07 13:10:00,20.56,20.64,20.56,20.59,145484.0,18.7628,18.8358,18.7628,18.7902,145484.0
2016-04-07 13:20:00,20.6,20.6,20.56,20.57,65304.0,18.7993,18.7993,18.7628,18.7719,65304.0
2016-04-07 13:30:00,20.57,20.6,20.52,20.56,78408.0,18.7719,18.7993,18.7263,18.7628,78408.0
2016-04-07 13:40:00,20.57,20.57,20.43,20.43,104568.0,18.7719,18.7719,18.6442,18.6442,104568.0
2016-04-07 13:50:00,20.43,20.43,20.33,20.35,336232.0,18.6442,18.6442,18.5529,18.5712,336232.0
2016-04-07 14:00:00,20.35,20.35,20.22,20.24,235676.0,18.5712,18.5712,18.4525,18.4708,235676.0
2016-04-07 14:10:00,20.23,20.26,20.17,20.18,300148.0,18.4617,18.489,18.4069,18.416,300148.0
2016-04-07 14:20:00,20.17,20.26,20.17,20.26,126464.0,18.4069,18.489,18.4069,18.489,126464.0
2016-04-07 14:30:00,20.26,20.32,20.25,20.31,252140.0,18.489,18.5438,18.4799,18.5347,252140.0
2016-04-07 14:40:00,20.31,20.31,20.15,20.17,266824.0,18.5347,18.5347,18.3887,18.4069,266824.0
2016-04-07 14:50:00,20.18,20.21,20.13,20.15,165436.0,18.416,18.4434,18.3704,18.3887,165436.0
2016-04-07 15:00:00,20.15,20.29,20.13,20.29,259456.0,18.3887,18.5164,18.3704,18.5164,259456.0
2016-04-07 15:10:00,20.3,20.34,20.25,20.27,170372.0,18.5255,18.5621,18.4799,18.4982,170372.0
2016-04-07 15:20:00,20.27,20.34,20.27,20.33,129556.0,18.4982,18.5621,18.4982,18.5529,129556.0
2016-04-07 15:30:00,20.33,20.4,20.27,20.3,657384.0,18.5529,18.6168,18.4982,18.5255,657384.0
2016-04-07 15:40:00,20.3,20.39,20.29,20.38,184080.0,18.5255,18.6077,18.5164,18.5986,184080.0
2016-04-07 15:50:00,20.38,20.43,20.3,20.39,618960.0,18.5986,18.6442,18.5255,18.6077,618960.0
2016-04-08 09:30:00,20.8,20.82,20.72,20.75,579016.0,18.9818,19.0001,18.9088,18.9362,579016.0
2016-04-08 09:40:00,20.76,20.81,20.73,20.77,162780.0,18.9453,18.991,18.918,18.9545,162780.0
2016-04-08 09:50:00,20.78,20.88,20.77,20.87,120884.0,18.9636,19.0549,18.9545,19.0457,120884.0
2016-04-08 10:00:00,20.88,20.93,20.86,20.92,229164.0,19.0549,19.1005,19.0366,19.0914,229164.0
2016-04-08 10:10:00,20.93,20.95,20.89,20.91,182364.0,19.1005,19.1187,19.064,19.0822,182364.0
2016-04-08 10:20:00,20.92,20.92,20.84,20.85,154488.0,19.0914,19.0914,19.0183,19.0275,154488.0
2016-04-08 10:30:00,20.87,20.89,20.83,20.84,150756.0,19.0457,19.064,19.0092,19.0183,150756.0
2016-04-08 10:40:00,20.83,20.9,20.83,20.86,88336.0,19.0092,19.0731,19.0092,19.0366,88336.0
2016-04-08 10:50:00,20.86,20.88,20.78,20.78,50332.0,19.0366,19.0549,18.9636,18.9636,50332.0
2016-04-08 11:00:00,20.78,20.84,20.77,20.83,251200.0,18.9636,19.0183,18.9545,19.0092,251200.0
2016-04-08 11:10:00,20.82,20.85,20.72,20.73,94728.0,19.0001,19.0275,18.9088,18.918,94728.0
2016-04-08 11:20:00,20.75,20.77,20.71,20.75,73224.0,18.9362,18.9545,18.8997,18.9362,73224.0
2016-04-08 11:30:00,20.74,20.74,20.59,20.59,189148.0,18.9271,18.9271,18.7902,18.7902,189148.0
2016-04-08 11:40:00,20.58,20.63,20.56,20.57,294352.0,18.7811,18.8267,18.7628,18.7719,294352.0
2016-04-08 11:50:00,20.56,20.63,20.53,20.63,248036.0,18.7628,18.8267,18.7354,18.8267,248036.0
2016-04-08 12:00:00,20.61,20.66,20.58,20.63,175844.0,18.8085,18.8541,18.7811,18.8267,175844.0
2016-04-08 12:10:00,20.64,20.65,20.56,20.57,66576.0,18.8358,18.845,18.7628,18.7719,66576.0
2016-04-08 12:20:00,20.57,20.61,20.54,20.55,45968.0,18.7719,18.8085,18.7446,18.7537,45968.0
2016-04-08 12:30:00,20.53,20.6,20.5,20.6,141408.0,18.7354,18.7993,18.7081,18.7993,141408.0
2016-04-08 12:40:00,20.6,20.63,20.57,20.63,137908.0,18.7993,18.8267,18.7719,18.8267,137908.0
2016-04-08 12:50:00,20.64,20.64,20.62,20.63,14152.0,18.8358,18.8358,18.8176,18.8267,14152.0
2016-04-08 13:00:00,20.61,20.61,20.55,20.55,20148.0,18.8085,18.8085,18.7537,18.7537,20148.0
2016-04-08 13:10:00,20.54,20.58,20.5,20.5,103260.0,18.7446,18.7811,18.7081,18.7081,103260.0
2016-04-08 13:20:00,20.5,20.55,20.48,20.51,40616.0,18.7081,18.7537,18.6898,18.7172,40616.0
2016-04-08 13:30:00,20.5,20.59,20.5,20.58,67584.0,18.7081,18.7902,18.7081,18.7811,67584.0
2016-04-08 13:40:00,20.57,20.6,20.56,20.56,48620.0,18.7719,18.7993,18.7628,18.7628,48620.0
2016-04-08 13:50:00,20.56,20.67,20.55,20.67,99376.0,18.7628,18.8632,18.7537,18.8632,99376.0
2016-04-08 14:00:00,20.65,20.66,20.6,20.66,52584.0,18.845,18.8541,18.7993,18.8541,52584.0
2016-04-08 14:10:00,20.66,20.71,20.66,20.69,67680.0,18.8541,18.8997,18.8541,18.8815,67680.0
2016-04-08 14:20:00,20.67,20.68,20.65,20.68,49744.0,18.8632,18.8723,18.845,18.8723,49744.0
2016-04-08 14:30:00,20.66,20.66,20.6,20.6,85744.0,18.8541,18.8541,18.7993,18.7993,85744.0
2016-04-08 14:40:00,20.62,20.63,20.57,20.58,56192.0,18.8176,18.8267,18.7719,18.7811,56192.0
2016-04-08 14:50:00,20.56,20.57,20.49,20.53,124176.0,18.7628,18.7719,18.6989,18.7354,124176.0
2016-04-08 15:00:00,20.54,20.55,20.41,20.41,152552.0,18.7446,18.7537,18.6259,18.6259,152552.0
2016-04-08 15:10:00,20.41,20.49,20.4,20.44,206512.0,18.6259,18.6989,18.6168,18.6533,206512.0
2016-04-08 15:20:00,20.45,20.49,20.42,20.44,135356.0,18.6624,18.6989,18.6351,18.6533,135356.0
2016-04-08 15:30:00,20.43,20.45,20.36,20.44,551312.0,18.6442,18.6624,18.5803,18.6533,551312.0
2016-04-08 15:40:00,20.42,20.48,20.4,20.47,181296.0,18.6351,18.6898,18.6168,18.6807,181296.0
2016-04-08 15:50:00,20.47,20.55,20.43,20.55,523792.0,18.6807,18.7537,18.6442,18.7537,523792.0
2016-04-11 09:30:00,20.78,20.9,20.74,20.84,503332.0,18.9636,19.0731,18.9271,19.0183,503332.0
2016-04-11 09:40:00,20.86,20.88,20.79,20.85,292360.0,19.0366,19.0549,18.9727,19.0275,292360.0
2016-04-11 09:50:00,20.87,20.92,20.84,20.88,182096.0,19.0457,19.0914,19.0183,19.0549,182096.0
2016-04-11 10:00:00,20.89,21.02,20.89,20.99,257160.0,19.064,19.1826,19.064,19.1552,257160.0
2016-04-11 10:10:00,20.99,21.01,20.96,20.96,215900.0,19.1552,19.1735,19.1279,19.1279,215900.0
2016-04-11 10:20:00,20.95,20.97,20.91,20.91,163392.0,19.1187,19.137,19.0822,19.0822,163392.0
2016-04-11 10:30:00,20.94,20.95,20.9,20.93,135860.0,19.1096,19.1187,19.0731,19.1005,135860.0
2016-04-11 10:40:00,20.91,20.91,20.73,20.78,182164.0,19.0822,19.0822,18.918,18.9636,182164.0
2016-04-11 10:50:00,20.77,20.81,20.69,20.7,232120.0,18.9545,18.991,18.8815,18.8906,232120.0
2016-04-11 11:00:00,20.69,20.71,20.65,20.71,155400.0,18.8815,18.8997,18.845,18.8997,155400.0
2016-04-11 11:10:00,20.72,20.72,20.68,20.7,126044.0,18.9088,18.9088,18.8723,18.8906,126044.0
2016-04-11 11:20:00,20.7,20.78,20.68,20.74,158888.0,18.8906,18.9636,18.8723,18.9271,158888.0
2016-04-11 11:30:00,20.74,20.74,20.61,20.63,154260.0,18.9271,18.9271,18.8085,18.8267,154260.0
2016-04-11 11:40:00,20.64,20.66,20.59,20.63,96684.0,18.8358,18.8541,18.7902,18.8267,96684.0
2016-04-11 11:50:00,20.65,20.7,20.61,20.7,29388.0,18.845,18.8906,18.8085,18.8906,29388.0
2016-04-11 12:00:00,20.7,20.7,20.66,20.68,98644.0,18.8906,18.8906,18.8541,18.8723,98644.0
2016-04-11 12:10:00,20.69,20.77,20.67,20.77,133928.0,18.8815,18.9545,18.8632,18.9545,133928.0
2016-04-11 12:20:00,20.78,20.78,20.74,20.74,34000.0,18.9636,18.9636,18.9271,18.9271,34000.0
2016-04-11 12:30:00,20.74,20.74,20.67,20.68,39232.0,18.9271,18.9271,18.8632,18.8723,39232.0
2016-04-11 12:40:00,20.68,20.79,20.66,20.78,57432.0,18.8723,18.9727,18.8541,18.9636,57432.0
2016-04-11 12:50:00,20.77,20.82,20.77,20.79,95748.0,18.9545,19.0001,18.9545,18.9727,95748.0
2016-04-11 13:00:00,20.81,20.82,20.79,20.81,22156.0,18.991,19.0001,18.9727,18.991,22156.0
2016-04-11 13:10:00,20.81,20.86,20.81,20.82,55548.0,18.991,19.0366,18.991,19.0001,55548.0
2016-04-11 13:20:00,20.81,20.82,20.75,20.75,28700.0,18.991,19.0001,18.9362,18.9362,28700.0
2016-04-11 13:30:00,20.74,20.8,20.71,20.71,206224.0,18.9271,18.9818,18.8997,18.8997,206224.0
2016-04-11 13:40:00,20.71,20.74,20.68,20.72,73136.0,18.8997,18.9271,18.8723,18.9088,73136.0
2016-04-11 13:50:00,20.73,20.73,20.7,20.71,33200.0,18.918,18.918,18.8906,18.8997,33200.0
2016-04-11 14:00:00,20.72,20.78,20.64,20.66,84376.0,18.9088,18.9636,18.8358,18.8541,84376.0
2016-04-11 14:10:00,20.66,20.73,20.64,20.72,84476.0,18.8541,18.918,18.8358,18.9088,84476.0
2016-04-11 14:20:00,20.72,20.75,20.67,20.68,119444.0,18.9088,18.9362,18.8632,18.8723,119444.0
2016-04-11 14:30:00,20.66,20.77,20.65,20.76,82520.0,18.8541,18.9545,18.845,18.9453,82520.0
2016-04-11 14:40:00,20.76,20.77,20.7,20.75,143100.0,18.9453,18.9545,18.8906,18.9362,143100.0
2016-04-11 14:50:00,20.74,20.79,20.69,20.75,128504.0,18.9271,18.9727,18.8815,18.9362,128504.0
2016-04-11 15:00:00,20.76,20.76,20.61,20.62,111208.0,18.9453,18.9453,18.8085,18.8176,111208.0
2016-04-11 15:10:00,20.62,20.63,20.57,20.6,62652.0,18.8176,18.8267,18.7719,18.7993,62652.0
2016-04-11 15:20:00,20.61,20.61,20.52,20.52,104992.0,18.8085,18.8085,18.7263,18.7263,104992.0
2016-04-11 15:30:00,20.53,20.54,20.46,20.46,178184.0,18.7354,18.7446,18.6716,18.6716,178184.0
2016-04-11 15:40:00,20.46,20.46,20.4,20.43,157912.0,18.6716,18.6716,18.6168,18.6442,157912.0
2016-04-11 15:50:00,20.44,20.46,20.37,20.4,662604.0,18.6533,18.6716,18.5894,18.6168,662604.0
2016-04-12 09:30:00,20.46,20.55,20.43,20.5,253132.0,18.6716,18.7537,18.6442,18.7081,253132.0
2016-04-12 09:40:00,20.51,20.63,20.46,20.58,196940.0,18.7172,18.8267,18.6716,18.7811,196940.0
2016-04-12 09:50:00,20.59,20.61,20.53,20.55,62620.0,18.7902,18.8085,18.7354,18.7537,62620.0
2016-04-12 10:00:00,20.55,20.59,20.44,20.44,135420.0,18.7537,18.7902,18.6533,18.6533,135420.0
2016-04-12 10:10:00,20.41,20.43,20.34,20.38,174280.0,18.6259,18.6442,18.5621,18.5986,174280.0
2016-04-12 10:20:00,20.38,20.38,20.32,20.36,150300.0,18.5986,18.5986,18.5438,18.5803,150300.0
2016-04-12 10:30:00,20.36,20.6,20.35,20.44,566924.0,18.5803,18.7993,18.5712,18.6533,566924.0
2016-04-12 10:40:00,20.42,20.54,20.42,20.5,211636.0,18.6351,18.7446,18.6351,18.7081,211636.0
2016-04-12 10:50:00,20.49,20.72,20.49,20.7,321892.0,18.6989,18.9088,18.6989,18.8906,321892.0
2016-04-12 11:00:00,20.7,20.76,20.66,20.75,295740.0,18.8906,18.9453,18.8541,18.9362,295740.0
2016-04-12 11:10:00,20.77,20.84,20.72,20.83,183256.0,18.9545,19.0183,18.9088,19.0092,183256.0
2016-04-12 11:20:00,20.84,20.86,20.81,20.83,236032.0,19.0183,19.0366,18.991,19.0092,236032.0
2016-04-12 11:30:00,20.83,20.86,20.81,20.82,136812.0,19.0092,19.0366,18.991,19.0001,136812.0
2016-04-12 11:40:00,20.83,20.85,20.82,20.82,53972.0,19.0092,19.0275,19.0001,19.0001,53972.0
2016-04-12 11:50:00,20.82,20.85,20.78,20.78,87356.0,19.0001,19.0275,18.9636,18.9636,87356.0
2016-04-12 12:00:00,20.78,20.8,20.75,20.75,60108.0,18.9636,18.9818,18.9362,18.9362,60108.0
2016-04-12 12:10:00,20.76,20.79,20.76,20.78,51288.0,18.9453,18.9727,18.9453,18.9636,51288.0
2016-04-12 12:20:00,20.79,20.81,20.78,20.81,28516.0,18.9727,18.991,18.9636,18.991,28516.0
2016-04-12 12:30:00,20.81,20.88,20.81,20.86,249100.0,18.991,19.0549,18.991,19.0366,249100.0
2016-04-12 12:40:00,20.86,20.88,20.82,20.84,52536.0,19.0366,19.0549,19.0001,19.0183,52536.0
2016-04-12 12:50:00,20.85,20.91,20.85,20.87,140532.0,19.0275,19.0822,19.0275,19.0457,140532.0
2016-04-12 13:00:00,20.88,20.89,20.85,20.85,47004.0,19.0549,19.064,19.0275,19.0275,47004.0
2016-04-12 13:10:00,20.85,20.85,20.81,20.82,76568.0,19.0275,19.0275,18.991,19.0001,76568.0
2016-04-12 13:20:00,20.82,20.86,20.82,20.84,25440.0,19.0001,19.0366,19.0001,19.0183,25440.0
2016-04-12 13:30:00,20.83,20.89,20.79,20.8,125472.0,19.0092,19.064,18.9727,18.9818,125472.0
2016-04-12 13:40:00,20.8,20.88,20.8,20.85,175556.0,18.9818,19.0549,18.9818,19.0275,175556.0
2016-04-12 13:50:00,20.85,20.9,20.81,20.9,38876.0,19.0275,19.0731,18.991,19.0731,38876.0
2016-04-12 14:00:00,20.9,20.91,20.86,20.89,77092.0,19.0731,19.0822,19.0366,19.064,77092.0
2016-04-12 14:10:00,20.89,20.96,20.89,20.95,118680.0,19.064,19.1279,19.064,19.1187,118680.0
2016-04-12 14:20:00,20.95,20.95,20.91,20.92,44608.0,19.1187,19.1187,19.0822,19.0914,44608.0
2016-04-12 14:30:00,20.9,20.95,20.9,20.95,101084.0,19.0731,19.1187,19.0731,19.1187,101084.0
2016-04-12 14:40:00,20.96,20.99,20.95,20.95,83904.0,19.1279,19.1552,19.1187,19.1187,83904.0
2016-04-12 14:50:00,20.95,20.99,20.95,20.97,76424.0,19.1187,19.1552,19.1187,19.137,76424.0
2016-04-12 15:00:00,20.98,21.07,20.98,21.06,316884.0,19.1461,19.2282,19.1461,19.2191,316884.0
2016-04-12 15:10:00,21.06,21.07,21.04,21.05,74260.0,19.2191,19.2282,19.2009,19.21,74260.0
2016-04-12 15:20:00,21.05,21.05,20.96,20.98,247116.0,19.21,19.21,19.1279,19.1461,247116.0
2016-04-12 15:30:00,20.99,21.04,20.93,20.95,370716.0,19.1552,19.2009,19.1005,19.1187,370716.0
2016-04-12 15:40:00,20.94,20.99,20.9,20.91,196700.0,19.1096,19.1552,19.0731,19.0822,196700.0
2016-04-12 15:50:00,20.91,21.0,20.89,20.97,387920.0,19.0822,19.1644,19.064,19.137,387920.0
2016-04-13 09:30:00,21.3,21.42,21.28,21.37,483908.0,19.4381,19.5476,19.4199,19.502,483908.0
2016-04-13 09:40:00,21.36,21.41,21.34,21.4,364396.0,19.4929,19.5385,19.4746,19.5294,364396.0
2016-04-13 09:50:00,21.41,21.44,21.36,21.39,445864.0,19.5385,19.5659,19.4929,19.5203,445864.0
2016-04-13 10:00:00,21.4,21.4,21.35,21.35,174668.0,19.5294,19.5294,19.4838,19.4838,174668.0
2016-04-13 10:10:00,21.35,21.42,21.35,21.41,86968.0,19.4838,19.5476,19.4838,19.5385,86968.0
2016-04-13 10:20:00,21.4,21.42,21.37,21.38,146300.0,19.5294,19.5476,19.502,19.5111,146300.0
2016-04-13 10:30:00,21.4,21.42,21.25,21.28,230120.0,19.5294,19.5476,19.3925,19.4199,230120.0
2016-04-13 10:40:00,21.27,21.35,21.27,21.34,77280.0,19.4108,19.4838,19.4108,19.4746,77280.0
2016-04-13 10:50:00,21.34,21.43,21.31,21.33,146276.0,19.4746,19.5568,19.4473,19.4655,146276.0
2016-04-13 11:00:00,21.32,21.4,21.31,21.4,160588.0,19.4564,19.5294,19.4473,19.5294,160588.0
2016-04-13 11:10:00,21.39,21.39,21.35,21.39,105084.0,19.5203,19.5203,19.4838,19.5203,105084.0
2016-04-13 11:20:00,21.39,21.44,21.36,21.43,159156.0,19.5203,19.5659,19.4929,19.5568,159156.0
2016-04-13 11:30:00,21.45,21.54,21.45,21.53,408028.0,19.575,19.6572,19.575,19.648,408028.0
2016-04-13 11:40:00,21.53,21.54,21.47,21.48,116616.0,19.648,19.6572,19.5933,19.6024,116616.0
2016-04-13 11:50:00,21.48,21.49,21.44,21.47,100788.0,19.6024,19.6115,19.5659,19.5933,100788.0
2016-04-13 12:00:00,21.48,21.48,21.41,21.45,118680.0,19.6024,19.6024,19.5385,19.575,118680.0
2016-04-13 12:10:00,21.47,21.47,21.38,21.39,242844.0,19.5933,19.5933,19.5111,19.5203,242844.0
2016-04-13 12:20:00,21.39,21.43,21.37,21.43,76792.0,19.5203,19.5568,19.502,19.5568,76792.0
2016-04-13 12:30:00,21.42,21.43,21.38,21.42,44108.0,19.5476,19.5568,19.5111,19.5476,44108.0
2016-04-13 12:40:00,21.42,21.46,21.42,21.44,45576.0,19.5476,19.5842,19.5476,19.5659,45576.0
2016-04-13 12:50:00,21.44,21.46,21.42,21.42,33368.0,19.5659,19.5842,19.5476,19.5476,33368.0
2016-04-13 13:00:00,21.42,21.43,21.36,21.39,77180.0,19.5476,19.5568,19.4929,19.5203,77180.0
2016-04-13 13:10:00,21.37,21.39,21.34,21.38,63684.0,19.502,19.5203,19.4746,19.5111,63684.0
2016-04-13 13:20:00,21.38,21.43,21.38,21.42,29396.0,19.5111,19.5568,19.5111,19.5476,29396.0
2016-04-13 13:30:00,21.42,21.46,21.4,21.46,103652.0,19.5476,19.5842,19.5294,19.5842,103652.0
2016-04-13 13:40:00,21.46,21.48,21.45,21.45,110528.0,19.5842,19.6024,19.575,19.575,110528.0
2016-04-13 13:50:00,21.46,21.51,21.44,21.5,74164.0,19.5842,19.6298,19.5659,19.6207,74164.0
2016-04-13 14:00:00,21.5,21.54,21.46,21.54,71056.0,19.6207,19.6572,19.5842,19.6572,71056.0
2016-04-13 14:10:00,21.53,21.57,21.46,21.49,176736.0,19.648,19.6845,19.5842,19.6115,176736.0
2016-04-13 14:20:00,21.5,21.5,21.46,21.46,71328.0,19.6207,19.6207,19.5842,19.5842,71328.0
2016-04-13 14:30:00,21.46,21.53,21.46,21.52,74884.0,19.5842,19.648,19.5842,19.6389,74884.0
2016-04-13 14:40:00,21.51,21.52,21.49,21.49,43760.0,19.6298,19.6389,19.6115,19.6115,43760.0
2016-04-13 14:50:00,21.49,21.5,21.47,21.48,34160.0,19.6115,19.6207,19.5933,19.6024,34160.0
2016-04-13 15:00:00,21.47,21.57,21.47,21.57,101472.0,19.5933,19.6845,19.5933,19.6845,101472.0
2016-04-13 15:10:00,21.55,21.57,21.53,21.54,50852.0,19.6663,19.6845,19.648,19.6572,50852.0
2016-04-13 15:20:00,21.55,21.56,21.52,21.56,50232.0,19.6663,19.6754,19.6389,19.6754,50232.0
2016-04-13 15:30:00,21.55,21.63,21.55,21.61,232408.0,19.6663,19.7393,19.6663,19.721,232408.0
2016-04-13 15:40:00,21.61,21.61,21.54,21.55,231488.0,19.721,19.721,19.6572,19.6663,231488.0
2016-04-13 15:50:00,21.56,21.64,21.56,21.61,790864.0,19.6754,19.7484,19.6754,19.721,790864.0
2016-04-14 09:30:00,21.65,21.65,21.55,21.59,207880.0,19.7575,19.7575,19.6663,19.7028,207880.0
2016-04-14 09:40:00,21.58,21.62,21.55,21.6,112304.0,19.6937,19.7302,19.6663,19.7119,112304.0
2016-04-14 09:50:00,21.6,21.6,21.48,21.5,163272.0,19.7119,19.7119,19.6024,19.6207,163272.0
2016-04-14 10:00:00,21.52,21.56,21.49,21.55,175192.0,19.6389,19.6754,19.6115,19.6663,175192.0
2016-04-14 10:10:00,21.55,21.57,21.54,21.54,75752.0,19.6663,19.6845,19.6572,19.6572,75752.0
2016-04-14 10:20:00,21.55,21.62,21.55,21.6,144576.0,19.6663,19.7302,19.6663,19.7119,144576.0
2016-04-14 10:30:00,21.61,21.63,21.57,21.57,156684.0,19.721,19.7393,19.6845,19.6845,156684.0
2016-04-14 10:40:00,21.57,21.6,21.54,21.54,35676.0,19.6845,19.7119,19.6572,19.6572,35676.0
2016-04-14 10:50:00,21.55,21.66,21.55,21.61,105276.0,19.6663,19.7667,19.6663,19.721,105276.0
2016-04-14 11:00:00,21.61,21.64,21.61,21.63,30488.0,19.721,19.7484,19.721,19.7393,30488.0
2016-04-14 11:10:00,21.64,21.67,21.61,21.66,40400.0,19.7484,19.7758,19.721,19.7667,40400.0
2016-04-14 11:20:00,21.64,21.65,21.59,21.63,58556.0,19.7484,19.7575,19.7028,19.7393,58556.0
2016-04-14 11:30:00,21.63,21.72,21.63,21.71,56720.0,19.7393,19.8214,19.7393,19.8123,56720.0
2016-04-14 11:40:00,21.71,21.72,21.68,21.72,104476.0,19.8123,19.8214,19.7849,19.8214,104476.0
2016-04-14 11:50:00,21.71,21.71,21.67,21.7,55648.0,19.8123,19.8123,19.7758,19.8032,55648.0
2016-04-14 12:00:00,21.68,21.71,21.68,21.69,49592.0,19.7849,19.8123,19.7849,19.794,49592.0
2016-04-14 12:10:00,21.71,21.73,21.7,21.72,71024.0,19.8123,19.8306,19.8032,19.8214,71024.0
2016-04-14 12:20:00,21.72,21.73,21.69,21.71,54504.0,19.8214,19.8306,19.794,19.8123,54504.0
2016-04-14 12:30:00,21.7,21.7,21.66,21.68,44136.0,19.8032,19.8032,19.7667,19.7849,44136.0
2016-04-14 12:40:00,21.7,21.76,21.7,21.73,318036.0,19.8032,19.8579,19.8032,19.8306,318036.0
2016-04-14 12:50:00,21.73,21.75,21.72,21.74,44220.0,19.8306,19.8488,19.8214,19.8397,44220.0
2016-04-14 13:00:00,21.75,21.79,21.75,21.77,49548.0,19.8488,19.8853,19.8488,19.8671,49548.0
2016-04-14 13:10:00,21.77,21.77,21.73,21.73,52132.0,19.8671,19.8671,19.8306,19.8306,52132.0
2016-04-14 13:20:00,21.72,21.72,21.67,21.68,69320.0,19.8214,19.8214,19.7758,19.7849,69320.0
2016-04-14 13:30:00,21.7,21.7,21.65,21.65,35272.0,19.8032,19.8032,19.7575,19.7575,35272.0
2016-04-14 13:40:00,21.66,21.68,21.66,21.66,46416.0,19.7667,19.7849,19.7667,19.7667,46416.0
2016-04-14 13:50:00,21.66,21.66,21.63,21.66,16600.0,19.7667,19.7667,19.7393,19.7667,16600.0
2016-04-14 14:00:00,21.61,21.66,21.59,21.66,56000.0,19.721,19.7667,19.7028,19.7667,56000.0
2016-04-14 14:10:00,21.66,21.67,21.64,21.67,22656.0,19.7667,19.7758,19.7484,19.7758,22656.0
2016-04-14 14:20:00,21.67,21.7,21.65,21.66,142216.0,19.7758,19.8032,19.7575,19.7667,142216.0
2016-04-14 14:30:00,21.62,21.62,21.57,21.61,92120.0,19.7302,19.7302,19.6845,19.721,92120.0
2016-04-14 14:40:00,21.6,21.63,21.6,21.62,33768.0,19.7119,19.7393,19.7119,19.7302,33768.0
2016-04-14 14:50:00,21.61,21.67,21.6,21.63,89096.0,19.721,19.7758,19.7119,19.7393,89096.0
2016-04-14 15:00:00,21.64,21.67,21.64,21.65,21416.0,19.7484,19.7758,19.7484,19.7575,21416.0
2016-04-14 15:10:00,21.64,21.64,21.61,21.62,30772.0,19.7484,19.7484,19.721,19.7302,30772.0
2016-04-14 15:20:00,21.65,21.66,21.61,21.61,31808.0,19.7575,19.7667,19.721,19.721,31808.0
2016-04-14 15:30:00,21.63,21.69,21.63,21.66,99752.0,19.7393,19.794,19.7393,19.7667,99752.0
2016-04-14 15:40:00,21.66,21.68,21.62,21.63,129840.0,19.7667,19.7849,19.7302,19.7393,129840.0
2016-04-14 15:50:00,21.63,21.65,21.58,21.61,391624.0,19.7393,19.7575,19.6937,19.721,391624.0
2016-04-15 09:30:00,21.6,21.64,21.55,21.56,233092.0,19.7119,19.7484,19.6663,19.6754,233092.0
2016-04-15 09:40:00,21.56,21.59,21.54,21.57,50876.0,19.6754,19.7028,19.6572,19.6845,50876.0
2016-04-15 09:50:00,21.56,21.6,21.54,21.58,57476.0,19.6754,19.7119,19.6572,19.6937,57476.0
2016-04-15 10:00:00,21.57,21.57,21.51,21.51,143864.0,19.6845,19.6845,19.6298,19.6298,143864.0
2016-04-15 10:10:00,21.51,21.51,21.47,21.49,166696.0,19.6298,19.6298,19.5933,19.6115,166696.0
2016-04-15 10:20:00,21.5,21.55,21.49,21.54,55396.0,19.6207,19.6663,19.6115,19.6572,55396.0
2016-04-15 10:30:00,21.54,21.62,21.54,21.59,81528.0,19.6572,19.7302,19.6572,19.7028,81528.0
2016-04-15 10:40:00,21.6,21.61,21.58,21.6,23908.0,19.7119,19.721,19.6937,19.7119,23908.0
2016-04-15 10:50:00,21.59,21.61,21.56,21.56,61164.0,19.7028,19.721,19.6754,19.6754,61164.0
2016-04-15 11:00:00,21.55,21.6,21.55,21.58,32188.0,19.6663,19.7119,19.6663,19.6937,32188.0
2016-04-15 11:10:00,21.58,21.6,21.57,21.58,20000.0,19.6937,19.7119,19.6845,19.6937,20000.0
2016-04-15 11:20:00,21.61,21.63,21.59,21.59,104836.0,19.721,19.7393,19.7028,19.7028,104836.0
2016-04-15 11:30:00,21.59,21.6,21.58,21.58,21392.0,19.7028,19.7119,19.6937,19.6937,21392.0
2016-04-15 11:40:00,21.58,21.61,21.57,21.57,24460.0,19.6937,19.721,19.6845,19.6845,24460.0
2016-04-15 11:50:00,21.59,21.59,21.58,21.58,4400.0,19.7028,19.7028,19.6937,19.6937,4400.0
2016-04-15 12:00:00,21.57,21.58,21.57,21.58,6800.0,19.6845,19.6937,19.6845,19.6937,6800.0
2016-04-15 12:10:00,21.58,21.58,21.57,21.58,9200.0,19.6937,19.6937,19.6845,19.6937,9200.0
2016-04-15 12:20:00,21.58,21.6,21.58,21.58,7800.0,19.6937,19.7119,19.6937,19.6937,7800.0
2016-04-15 12:30:00,21.59,21.59,21.54,21.55,30388.0,19.7028,19.7028,19.6572,19.6663,30388.0
2016-04-15 12:40:00,21.55,21.55,21.53,21.55,6208.0,19.6663,19.6663,19.648,19.6663,6208.0
2016-04-15 12:50:00,21.55,21.55,21.52,21.52,23988.0,19.6663,19.6663,19.6389,19.6389,23988.0
2016-04-15 13:00:00,21.52,21.53,21.5,21.53,17124.0,19.6389,19.648,19.6207,19.648,17124.0
2016-04-15 13:10:00,21.51,21.51,21.48,21.48,31668.0,19.6298,19.6298,19.6024,19.6024,31668.0
2016-04-15 13:20:00,21.48,21.51,21.48,21.5,64068.0,19.6024,19.6298,19.6024,19.6207,64068.0
2016-04-15 13:30:00,21.5,21.5,21.43,21.44,60784.0,19.6207,19.6207,19.5568,19.5659,60784.0
2016-04-15 13:40:00,21.43,21.46,21.43,21.45,13360.0,19.5568,19.5842,19.5568,19.575,13360.0
2016-04-15 13:50:00,21.46,21.48,21.45,21.46,29880.0,19.5842,19.6024,19.575,19.5842,29880.0
2016-04-15 14:00:00,21.48,21.49,21.46,21.46,24800.0,19.6024,19.6115,19.5842,19.5842,24800.0
2016-04-15 14:10:00,21.46,21.47,21.42,21.45,114400.0,19.5842,19.5933,19.5476,19.575,114400.0
2016-04-15 14:20:00,21.45,21.5,21.44,21.5,163168.0,19.575,19.6207,19.5659,19.6207,163168.0
2016-04-15 14:30:00,21.5,21.52,21.48,21.52,23068.0,19.6207,19.6389,19.6024,19.6389,23068.0
2016-04-15 14:40:00,21.51,21.52,21.5,21.51,42196.0,19.6298,19.6389,19.6207,19.6298,42196.0
2016-04-15 14:50:00,21.5,21.57,21.5,21.57,50032.0,19.6207,19.6845,19.6207,19.6845,50032.0
2016-04-15 15:00:00,21.56,21.57,21.54,21.54,37368.0,19.6754,19.6845,19.6572,19.6572,37368.0
2016-04-15 15:10:00,21.55,21.56,21.53,21.54,35980.0,19.6663,19.6754,19.648,19.6572,35980.0
2016-04-15 15:20:00,21.55,21.58,21.54,21.55,37192.0,19.6663,19.6937,19.6572,19.6663,37192.0
2016-04-15 15:30:00,21.56,21.58,21.55,21.55,36924.0,19.6754,19.6937,19.6663,19.6663,36924.0
2016-04-15 15:40:00,21.53,21.54,21.5,21.51,40364.0,19.648,19.6572,19.6207,19.6298,40364.0
2016-04-15 15:50:00,21.52,21.58,21.51,21.54,225388.0,19.6389,19.6937,19.6298,19.6572,225388.0
2016-04-18 09:30:00,21.32,21.42,21.29,21.41,267828.0,19.4564,19.5476,19.429,19.5385,267828.0
2016-04-18 09:40:00,21.43,21.53,21.43,21.53,93148.0,19.5568,19.648,19.5568,19.648,93148.0
2016-04-18 09:50:00,21.53,21.56,21.5,21.55,165180.0,19.648,19.6754,19.6207,19.6663,165180.0
2016-04-18 10:00:00,21.56,21.71,21.56,21.66,294416.0,19.6754,19.8123,19.6754,19.7667,294416.0
2016-04-18 10:10:00,21.67,21.75,21.63,21.71,124964.0,19.7758,19.8488,19.7393,19.8123,124964.0
2016-04-18 10:20:00,21.71,21.78,21.7,21.77,167164.0,19.8123,19.8762,19.8032,19.8671,167164.0
2016-04-18 10:30:00,21.78,21.83,21.77,21.78,104084.0,19.8762,19.9218,19.8671,19.8762,104084.0
2016-04-18 10:40:00,21.79,21.82,21.76,21.77,99860.0,19.8853,19.9127,19.8579,19.8671,99860.0
2016-04-18 10:50:00,21.76,21.86,21.76,21.81,71052.0,19.8579,19.9492,19.8579,19.9036,71052.0
2016-04-18 11:00:00,21.8,21.81,21.78,21.79,66180.0,19.8944,19.9036,19.8762,19.8853,66180.0
2016-04-18 11:10:00,21.8,21.84,21.8,21.82,60428.0,19.8944,19.9309,19.8944,19.9127,60428.0
2016-04-18 11:20:00,21.85,21.85,21.81,21.82,18504.0,19.9401,19.9401,19.9036,19.9127,18504.0
2016-04-18 11:30:00,21.82,21.84,21.79,21.82,67408.0,19.9127,19.9309,19.8853,19.9127,67408.0
2016-04-18 11:40:00,21.83,21.85,21.8,21.8,29964.0,19.9218,19.9401,19.8944,19.8944,29964.0
2016-04-18 11:50:00,21.81,21.83,21.81,21.82,12320.0,19.9036,19.9218,19.9036,19.9127,12320.0
2016-04-18 12:00:00,21.83,21.84,21.82,21.84,41884.0,19.9218,19.9309,19.9127,19.9309,41884.0
2016-04-18 12:10:00,21.85,21.85,21.83,21.84,38084.0,19.9401,19.9401,19.9218,19.9309,38084.0
2016-04-18 12:20:00,21.86,21.9,21.86,21.88,115340.0,19.9492,19.9857,19.9492,19.9674,115340.0
2016-04-18 12:30:00,21.89,21.95,21.89,21.93,131372.0,19.9766,20.0313,19.9766,20.0131,131372.0
2016-04-18 12:40:00,21.92,21.93,21.91,21.92,34780.0,20.0039,20.0131,19.9948,20.0039,34780.0
2016-04-18 12:50:00,21.91,21.92,21.89,21.89,47788.0,19.9948,20.0039,19.9766,19.9766,47788.0
2016-04-18 13:00:00,21.89,21.89,21.85,21.86,122804.0,19.9766,19.9766,19.9401,19.9492,122804.0
2016-04-18 13:10:00,21.86,21.86,21.82,21.82,35340.0,19.9492,19.9492,19.9127,19.9127,35340.0
2016-04-18 13:20:00,21.83,21.86,21.82,21.86,28688.0,19.9218,19.9492,19.9127,19.9492,28688.0
2016-04-18 13:30:00,21.85,21.86,21.85,21.85,30196.0,19.9401,19.9492,19.9401,19.9401,30196.0
2016-04-18 13:40:00,21.86,21.91,21.86,21.89,55264.0,19.9492,19.9948,19.9492,19.9766,55264.0
2016-04-18 13:50:00,21.89,21.9,21.88,21.9,25084.0,19.9766,19.9857,19.9674,19.9857,25084.0
2016-04-18 14:00:00,21.9,21.9,21.83,21.86,63576.0,19.9857,19.9857,19.9218,19.9492,63576.0
2016-04-18 14:10:00,21.86,21.91,21.86,21.91,27068.0,19.9492,19.9948,19.9492,19.9948,27068.0
2016-04-18 14:20:00,21.92,21.94,21.89,21.89,63520.0,20.0039,20.0222,19.9766,19.9766,63520.0
2016-04-18 14:30:00,21.9,21.96,21.9,21.94,31972.0,19.9857,20.0404,19.9857,20.0222,31972.0
2016-04-18 14:40:00,21.94,21.97,21.94,21.97,50312.0,20.0222,20.0496,20.0222,20.0496,50312.0
2016-04-18 14:50:00,21.97,21.99,21.93,21.94,56128.0,20.0496,20.0678,20.0131,20.0222,56128.0
2016-04-18 15:00:00,21.94,21.95,21.92,21.92,40800.0,20.0222,20.0313,20.0039,20.0039,40800.0
2016-04-18 15:10:00,21.93,21.95,21.9,21.94,72820.0,20.0131,20.0313,19.9857,20.0222,72820.0
2016-04-18 15:20:00,21.94,21.95,21.9,21.92,81616.0,20.0222,20.0313,19.9857,20.0039,81616.0
2016-04-18 15:30:00,21.92,21.96,21.91,21.93,174880.0,20.0039,20.0404,19.9948,20.0131,174880.0
2016-04-18 15:40:00,21.93,21.99,21.93,21.95,256440.0,20.0131,20.0678,20.0131,20.0313,256440.0
2016-04-18 15:50:00,21.96,22.0,21.95,21.99,269224.0,20.0404,20.0769,20.0313,20.0678,269224.0
2016-04-19 09:30:00,22.14,22.16,22.08,22.13,448292.0,20.2047,20.223,20.15,20.1956,448292.0
2016-04-19 09:40:00,22.1,22.16,22.06,22.16,126908.0,20.1682,20.223,20.1317,20.223,126908.0
2016-04-19 09:50:00,22.17,22.22,22.13,22.21,214276.0,20.2321,20.2777,20.1956,20.2686,214276.0
2016-04-19 10:00:00,22.22,22.28,22.2,22.25,247408.0,20.2777,20.3325,20.2595,20.3051,247408.0
2016-04-19 10:10:00,22.25,22.29,22.24,22.27,135884.0,20.3051,20.3416,20.296,20.3233,135884.0
2016-04-19 10:20:00,22.28,22.28,22.21,22.21,108344.0,20.3325,20.3325,20.2686,20.2686,108344.0
2016-04-19 10:30:00,22.22,22.26,22.18,22.18,94920.0,20.2777,20.3142,20.2412,20.2412,94920.0
2016-04-19 10:40:00,22.18,22.19,22.15,22.15,77224.0,20.2412,20.2503,20.2138,20.2138,77224.0
2016-04-19 10:50:00,22.16,22.25,22.15,22.24,86032.0,20.223,20.3051,20.2138,20.296,86032.0
2016-04-19 11:00:00,22.25,22.27,22.22,22.25,38008.0,20.3051,20.3233,20.2777,20.3051,38008.0
2016-04-19 11:10:00,22.25,22.25,22.17,22.18,46124.0,20.3051,20.3051,20.2321,20.2412,46124.0
2016-04-19 11:20:00,22.18,22.18,22.15,22.15,24080.0,20.2412,20.2412,20.2138,20.2138,24080.0
2016-04-19 11:30:00,22.15,22.19,22.12,22.19,92288.0,20.2138,20.2503,20.1865,20.2503,92288.0
2016-04-19 11:40:00,22.19,22.19,22.15,22.15,38488.0,20.2503,20.2503,20.2138,20.2138,38488.0
2016-04-19 11:50:00,22.15,22.15,22.0,22.01,91296.0,20.2138,20.2138,20.0769,20.0861,91296.0
2016-04-19 12:00:00,22.03,22.03,21.99,22.0,81700.0,20.1043,20.1043,20.0678,20.0769,81700.0
2016-04-19 12:10:00,21.99,22.0,21.93,21.93,92296.0,20.0678,20.0769,20.0131,20.0131,92296.0
2016-04-19 12:20:00,21.9,21.98,21.9,21.97,107052.0,19.9857,20.0587,19.9857,20.0496,107052.0
2016-04-19 12:30:00,21.96,21.96,21.94,21.94,39720.0,20.0404,20.0404,20.0222,20.0222,39720.0
2016-04-19 12:40:00,21.95,21.96,21.89,21.9,31352.0,20.0313,20.0404,19.9766,19.9857,31352.0
2016-04-19 12:50:00,21.9,22.01,21.89,22.01,79060.0,19.9857,20.0861,19.9766,20.0861,79060.0
2016-04-19 13:00:00,22.0,22.03,22.0,22.02,58392.0,20.0769,20.1043,20.0769,20.0952,58392.0
2016-04-19 13:10:00,22.01,22.06,22.0,22.02,29900.0,20.0861,20.1317,20.0769,20.0952,29900.0
2016-04-19 13:20:00,22.03,22.1,22.03,22.09,24100.0,20.1043,20.1682,20.1043,20.1591,24100.0
2016-04-19 13:30:00,22.05,22.07,22.03,22.03,27000.0,20.1226,20.1408,20.1043,20.1043,27000.0
2016-04-19 13:40:00,22.04,22.11,22.03,22.11,200004.0,20.1135,20.1773,20.1043,20.1773,200004.0
2016-04-19 13:50:00,22.11,22.13,22.1,22.11,52560.0,20.1773,20.1956,20.1682,20.1773,52560.0
2016-04-19 14:00:00,22.12,22.16,22.09,22.12,106080.0,20.1865,20.223,20.1591,20.1865,106080.0
2016-04-19 14:10:00,22.12,22.15,22.1,22.12,72224.0,20.1865,20.2138,20.1682,20.1865,72224.0
2016-04-19 14:20:00,22.11,22.14,22.09,22.1,54952.0,20.1773,20.2047,20.1591,20.1682,54952.0
2016-04-19 14:30:00,22.08,22.11,22.07,22.07,57804.0,20.15,20.1773,20.1408,20.1408,57804.0
2016-04-19 14:40:00,22.08,22.15,22.08,22.14,56864.0,20.15,20.2138,20.15,20.2047,56864.0
2016-04-19 14:50:00,22.14,22.14,22.09,22.09,60816.0,20.2047,20.2047,20.1591,20.1591,60816.0
2016-04-19 15:00:00,22.09,22.11,22.05,22.1,108888.0,20.1591,20.1773,20.1226,20.1682,108888.0
2016-04-19 15:10:00,22.09,22.18,22.09,22.14,84492.0,20.1591,20.2412,20.1591,20.2047,84492.0
2016-04-19 15:20:00,22.14,22.18,22.13,22.16,64624.0,20.2047,20.2412,20.1956,20.223,64624.0
2016-04-19 15:30:00,22.16,22.19,22.15,22.17,69672.0,20.223,20.2503,20.2138,20.2321,69672.0
2016-04-19 15:40:00,22.17,22.18,22.12,22.16,85684.0,20.2321,20.2412,20.1865,20.223,85684.0
2016-04-19 15:50:00,22.15,22.19,22.11,22.19,350152.0,20.2138,20.2503,20.1773,20.2503,350152.0
2016-04-20 09:30:00,22.21,22.24,22.14,22.14,103012.0,20.2686,20.296,20.2047,20.2047,103012.0
2016-04-20 09:40:00,22.15,22.19,22.13,22.18,57112.0,20.2138,20.2503,20.1956,20.2412,57112.0
2016-04-20 09:50:00,22.19,22.24,22.19,22.22,80352.0,20.2503,20.296,20.2503,20.2777,80352.0
2016-04-20 10:00:00,22.22,22.22,22.13,22.18,94812.0,20.2777,20.2777,20.1956,20.2412,94812.0
2016-04-20 10:10:00,22.17,22.23,22.17,22.18,72364.0,20.2321,20.2868,20.2321,20.2412,72364.0
2016-04-20 10:20:00,22.18,22.2,22.12,22.13,81176.0,20.2412,20.2595,20.1865,20.1956,81176.0
2016-04-20 10:30:00,22.14,22.18,22.06,22.07,167040.0,20.2047,20.2412,20.1317,20.1408,167040.0
2016-04-20 10:40:00,22.06,22.08,22.03,22.08,74680.0,20.1317,20.15,20.1043,20.15,74680.0
2016-04-20 10:50:00,22.09,22.18,22.08,22.17,72472.0,20.1591,20.2412,20.15,20.2321,72472.0
2016-04-20 11:00:00,22.17,22.22,22.15,22.22,56276.0,20.2321,20.2777,20.2138,20.2777,56276.0
2016-04-20 11:10:00,22.22,22.28,22.22,22.28,111188.0,20.2777,20.3325,20.2777,20.3325,111188.0
2016-04-20 11:20:00,22.28,22.34,22.28,22.33,71580.0,20.3325,20.3872,20.3325,20.3781,71580.0
2016-04-20 11:30:00,22.32,22.33,22.3,22.32,61592.0,20.369,20.3781,20.3507,20.369,61592.0
2016-04-20 11:40:00,22.31,22.36,22.3,22.34,109976.0,20.3599,20.4055,20.3507,20.3872,109976.0
2016-04-20 11:50:00,22.33,22.34,22.29,22.29,71156.0,20.3781,20.3872,20.3416,20.3416,71156.0
2016-04-20 12:00:00,22.31,22.32,22.3,22.31,19960.0,20.3599,20.369,20.3507,20.3599,19960.0
2016-04-20 12:10:00,22.31,22.31,22.27,22.29,19200.0,20.3599,20.3599,20.3233,20.3416,19200.0
2016-04-20 12:20:00,22.29,22.3,22.27,22.3,15232.0,20.3416,20.3507,20.3233,20.3507,15232.0
2016-04-20 12:30:00,22.3,22.35,22.28,22.35,74704.0,20.3507,20.3964,20.3325,20.3964,74704.0
2016-04-20 12:40:00,22.35,22.38,22.34,22.36,162156.0,20.3964,20.4237,20.3872,20.4055,162156.0
2016-04-20 12:50:00,22.35,22.35,22.33,22.34,47232.0,20.3964,20.3964,20.3781,20.3872,47232.0
2016-04-20 13:00:00,22.35,22.38,22.29,22.3,58852.0,20.3964,20.4237,20.3416,20.3507,58852.0
2016-04-20 13:10:00,22.31,22.35,22.31,22.35,26004.0,20.3599,20.3964,20.3599,20.3964,26004.0
2016-04-20 13:20:00,22.35,22.37,22.32,22.36,36376.0,20.3964,20.4146,20.369,20.4055,36376.0
2016-04-20 13:30:00,22.36,22.4,22.35,22.36,51716.0,20.4055,20.442,20.3964,20.4055,51716.0
2016-04-20 13:40:00,22.36,22.42,22.36,22.41,164480.0,20.4055,20.4602,20.4055,20.4511,164480.0
2016-04-20 13:50:00,22.42,22.44,22.4,22.4,48660.0,20.4602,20.4785,20.442,20.442,48660.0
2016-04-20 14:00:00,22.4,22.4,22.38,22.4,65268.0,20.442,20.442,20.4237,20.442,65268.0
2016-04-20 14:10:00,22.4,22.44,22.4,22.43,44076.0,20.442,20.4785,20.442,20.4694,44076.0
2016-04-20 14:20:00,22.43,22.48,22.43,22.45,160592.0,20.4694,20.515,20.4694,20.4876,160592.0
2016-04-20 14:30:00,22.44,22.48,22.44,22.46,70864.0,20.4785,20.515,20.4785,20.4967,70864.0
2016-04-20 14:40:00,22.46,22.48,22.45,22.45,18600.0,20.4967,20.515,20.4876,20.4876,18600.0
2016-04-20 14:50:00,22.46,22.49,22.46,22.48,47632.0,20.4967,20.5241,20.4967,20.515,47632.0
2016-04-20 15:00:00,22.49,22.51,22.46,22.47,287316.0,20.5241,20.5424,20.4967,20.5059,287316.0
2016-04-20 15:10:00,22.46,22.46,22.4,22.4,106280.0,20.4967,20.4967,20.442,20.442,106280.0
2016-04-20 15:20:00,22.41,22.42,22.39,22.39,53988.0,20.4511,20.4602,20.4329,20.4329,53988.0
2016-04-20 15:30:00,22.39,22.4,22.29,22.31,109916.0,20.4329,20.442,20.3416,20.3599,109916.0
2016-04-20 15:40:00,22.31,22.31,22.24,22.27,89268.0,20.3599,20.3599,20.296,20.3233,89268.0
2016-04-20 15:50:00,22.27,22.29,22.22,22.23,323840.0,20.3233,20.3416,20.2777,20.2868,323840.0
2016-04-21 09:30:00,22.25,22.3,22.16,22.19,360412.0,20.3051,20.3507,20.223,20.2503,360412.0
2016-04-21 09:40:00,22.18,22.18,22.07,22.1,205704.0,20.2412,20.2412,20.1408,20.1682,205704.0
2016-04-21 09:50:00,22.1,22.15,22.07,22.08,228532.0,20.1682,20.2138,20.1408,20.15,228532.0
2016-04-21 10:00:00,22.06,22.11,22.01,22.07,300044.0,20.1317,20.1773,20.0861,20.1408,300044.0
2016-04-21 10:10:00,22.07,22.14,22.02,22.13,245572.0,20.1408,20.2047,20.0952,20.1956,245572.0
2016-04-21 10:20:00,22.14,22.18,22.09,22.13,102312.0,20.2047,20.2412,20.1591,20.1956,102312.0
2016-04-21 10:30:00,22.12,22.23,22.08,22.22,74056.0,20.1865,20.2868,20.15,20.2777,74056.0
2016-04-21 10:40:00,22.22,22.26,22.17,22.19,97444.0,20.2777,20.3142,20.2321,20.2503,97444.0
2016-04-21 10:50:00,22.17,22.25,22.17,22.22,71116.0,20.2321,20.3051,20.2321,20.2777,71116.0
2016-04-21 11:00:00,22.22,22.27,22.18,22.19,136844.0,20.2777,20.3233,20.2412,20.2503,136844.0
2016-04-21 11:10:00,22.18,22.19,22.14,22.17,89096.0,20.2412,20.2503,20.2047,20.2321,89096.0
2016-04-21 11:20:00,22.18,22.22,22.16,22.2,42840.0,20.2412,20.2777,20.223,20.2595,42840.0
2016-04-21 11:30:00,22.2,22.2,22.11,22.13,43956.0,20.2595,20.2595,20.1773,20.1956,43956.0
2016-04-21 11:40:00,22.11,22.11,22.06,22.07,73560.0,20.1773,20.1773,20.1317,20.1408,73560.0
2016-04-21 11:50:00,22.08,22.14,22.05,22.05,51448.0,20.15,20.2047,20.1226,20.1226,51448.0
2016-04-21 12:00:00,22.05,22.06,22.0,22.06,143808.0,20.1226,20.1317,20.0769,20.1317,143808.0
2016-04-21 12:10:00,22.06,22.07,22.0,22.07,59720.0,20.1317,20.1408,20.0769,20.1408,59720.0
2016-04-21 12:20:00,22.07,22.07,22.01,22.06,58508.0,20.1408,20.1408,20.0861,20.1317,58508.0
2016-04-21 12:30:00,22.06,22.1,22.06,22.07,38200.0,20.1317,20.1682,20.1317,20.1408,38200.0
2016-04-21 12:40:00,22.07,22.13,22.04,22.05,53144.0,20.1408,20.1956,20.1135,20.1226,53144.0
2016-04-21 12:50:00,22.04,22.06,22.01,22.03,41520.0,20.1135,20.1317,20.0861,20.1043,41520.0
2016-04-21 13:00:00,22.04,22.09,21.97,21.97,106768.0,20.1135,20.1591,20.0496,20.0496,106768.0
2016-04-21 13:10:00,21.99,22.01,21.97,21.98,40120.0,20.0678,20.0861,20.0496,20.0587,40120.0
2016-04-21 13:20:00,22.0,22.03,21.97,21.97,34180.0,20.0769,20.1043,20.0496,20.0496,34180.0
2016-04-21 13:30:00,21.95,22.01,21.94,22.0,120620.0,20.0313,20.0861,20.0222,20.0769,120620.0
2016-04-21 13:40:00,21.99,22.03,21.97,21.97,47032.0,20.0678,20.1043,20.0496,20.0496,47032.0
2016-04-21 13:50:00,21.94,21.94,21.9,21.93,133892.0,20.0222,20.0222,19.9857,20.0131,133892.0
2016-04-21 14:00:00,21.93,21.93,21.89,21.89,86400.0,20.0131,20.0131,19.9766,19.9766,86400.0
2016-04-21 14:10:00,21.9,21.95,21.89,21.9,119268.0,19.9857,20.0313,19.9766,19.9857,119268.0
2016-04-21 14:20:00,21.9,21.94,21.9,21.9,132556.0,19.9857,20.0222,19.9857,19.9857,132556.0
2016-04-21 14:30:00,21.89,21.89,21.8,21.81,227668.0,19.9766,19.9766,19.8944,19.9036,227668.0
2016-04-21 14:40:00,21.81,21.86,21.79,21.86,68772.0,19.9036,19.9492,19.8853,19.9492,68772.0
2016-04-21 14:50:00,21.87,21.89,21.85,21.89,99208.0,19.9583,19.9766,19.9401,19.9766,99208.0
2016-04-21 15:00:00,21.88,21.95,21.88,21.9,72896.0,19.9674,20.0313,19.9674,19.9857,72896.0
2016-04-21 15:10:00,21.91,21.93,21.86,21.86,78208.0,19.9948,20.0131,19.9492,19.9492,78208.0
2016-04-21 15:20:00,21.86,21.89,21.8,21.81,77832.0,19.9492,19.9766,19.8944,19.9036,77832.0
2016-04-21 15:30:00,21.82,21.88,21.82,21.85,100308.0,19.9127,19.9674,19.9127,19.9401,100308.0
2016-04-21 15:40:00,21.85,21.95,21.85,21.92,244968.0,19.9401,20.0313,19.9401,20.0039,244968.0
2016-04-21 15:50:00,21.92,21.94,21.87,21.89,441436.0,20.0039,20.0222,19.9583,19.9766,441436.0
2016-04-22 09:30:00,21.76,21.93,21.74,21.9,922652.0,19.8579,20.0131,19.8397,19.9857,922652.0
2016-04-22 09:40:00,21.91,21.96,21.84,21.91,171272.0,19.9948,20.0404,19.9309,19.9948,171272.0
2016-04-22 09:50:00,21.92,21.96,21.86,21.94,127644.0,20.0039,20.0404,19.9492,20.0222,127644.0
2016-04-22 10:00:00,21.96,21.98,21.89,21.89,94824.0,20.0404,20.0587,19.9766,19.9766,94824.0
2016-04-22 10:10:00,21.88,21.92,21.83,21.83,88808.0,19.9674,20.0039,19.9218,19.9218,88808.0
2016-04-22 10:20:00,21.83,21.84,21.76,21.78,219272.0,19.9218,19.9309,19.8579,19.8762,219272.0
2016-04-22 10:30:00,21.8,21.85,21.71,21.72,108600.0,19.8944,19.9401,19.8123,19.8214,108600.0
2016-04-22 10:40:00,21.71,21.72,21.56,21.58,191540.0,19.8123,19.8214,19.6754,19.6937,191540.0
2016-04-22 10:50:00,21.58,21.64,21.58,21.59,232708.0,19.6937,19.7484,19.6937,19.7028,232708.0
2016-04-22 11:00:00,21.61,21.66,21.61,21.62,61296.0,19.721,19.7667,19.721,19.7302,61296.0
2016-04-22 11:10:00,21.62,21.64,21.59,21.62,73956.0,19.7302,19.7484,19.7028,19.7302,73956.0
2016-04-22 11:20:00,21.65,21.68,21.61,21.63,109600.0,19.7575,19.7849,19.721,19.7393,109600.0
2016-04-22 11:30:00,21.63,21.74,21.63,21.72,102364.0,19.7393,19.8397,19.7393,19.8214,102364.0
2016-04-22 11:40:00,21.72,21.72,21.66,21.7,39428.0,19.8214,19.8214,19.7667,19.8032,39428.0
2016-04-22 11:50:00,21.69,21.73,21.67,21.73,33396.0,19.794,19.8306,19.7758,19.8306,33396.0
2016-04-22 12:00:00,21.74,21.74,21.69,21.71,33108.0,19.8397,19.8397,19.794,19.8123,33108.0
2016-04-22 12:10:00,21.71,21.72,21.66,21.68,49008.0,19.8123,19.8214,19.7667,19.7849,49008.0
2016-04-22 12:20:00,21.68,21.68,21.62,21.62,69440.0,19.7849,19.7849,19.7302,19.7302,69440.0
2016-04-22 12:30:00,21.62,21.66,21.61,21.66,43120.0,19.7302,19.7667,19.721,19.7667,43120.0
2016-04-22 12:40:00,21.66,21.67,21.59,21.6,46752.0,19.7667,19.7758,19.7028,19.7119,46752.0
2016-04-22 12:50:00,21.6,21.63,21.6,21.62,23744.0,19.7119,19.7393,19.7119,19.7302,23744.0
2016-04-22 13:00:00,21.62,21.69,21.62,21.69,51256.0,19.7302,19.794,19.7302,19.794,51256.0
2016-04-22 13:10:00,21.68,21.7,21.64,21.66,44312.0,19.7849,19.8032,19.7484,19.7667,44312.0
2016-04-22 13:20:00,21.65,21.66,21.62,21.64,43048.0,19.7575,19.7667,19.7302,19.7484,43048.0
2016-04-22 13:30:00,21.64,21.7,21.64,21.7,23712.0,19.7484,19.8032,19.7484,19.8032,23712.0
2016-04-22 13:40:00,21.72,21.86,21.72,21.81,181604.0,19.8214,19.9492,19.8214,19.9036,181604.0
2016-04-22 13:50:00,21.81,21.83,21.79,21.8,55328.0,19.9036,19.9218,19.8853,19.8944,55328.0
2016-04-22 14:00:00,21.8,21.86,21.8,21.81,42980.0,19.8944,19.9492,19.8944,19.9036,42980.0
2016-04-22 14:10:00,21.8,21.85,21.78,21.84,26920.0,19.8944,19.9401,19.8762,19.9309,26920.0
2016-04-22 14:20:00,21.84,21.92,21.84,21.9,76028.0,19.9309,20.0039,19.9309,19.9857,76028.0
2016-04-22 14:30:00,21.9,21.92,21.88,21.89,20200.0,19.9857,20.0039,19.9674,19.9766,20200.0
2016-04-22 14:40:00,21.88,21.92,21.87,21.9,48168.0,19.9674,20.0039,19.9583,19.9857,48168.0
2016-04-22 14:50:00,21.9,21.91,21.88,21.91,22060.0,19.9857,19.9948,19.9674,19.9948,22060.0
2016-04-22 15:00:00,21.91,21.92,21.85,21.86,50336.0,19.9948,20.0039,19.9401,19.9492,50336.0
2016-04-22 15:10:00,21.87,21.92,21.82,21.85,41828.0,19.9583,20.0039,19.9127,19.9401,41828.0
2016-04-22 15:20:00,21.83,21.89,21.8,21.88,93328.0,19.9218,19.9766,19.8944,19.9674,93328.0
2016-04-22 15:30:00,21.88,21.88,21.83,21.85,39592.0,19.9674,19.9674,19.9218,19.9401,39592.0
2016-04-22 15:40:00,21.85,21.89,21.81,21.88,84124.0,19.9401,19.9766,19.9036,19.9674,84124.0
2016-04-22 15:50:00,21.88,21.91,21.85,21.89,185328.0,19.9674,19.9948,19.9401,19.9766,185328.0
2016-04-25 09:30:00,21.67,21.75,21.65,21.75,225264.0,19.7758,19.8488,19.7575,19.8488,225264.0
2016-04-25 09:40:00,21.74,21.74,21.6,21.61,171188.0,19.8397,19.8397,19.7119,19.721,171188.0
2016-04-25 09:50:00,21.61,21.64,21.57,21.62,183056.0,19.721,19.7484,19.6845,19.7302,183056.0
2016-04-25 10:00:00,21.62,21.67,21.56,21.57,221092.0,19.7302,19.7758,19.6754,19.6845,221092.0
2016-04-25 10:10:00,21.57,21.59,21.49,21.49,222580.0,19.6845,19.7028,19.6115,19.6115,222580.0
2016-04-25 10:20:00,21.5,21.53,21.48,21.5,161312.0,19.6207,19.648,19.6024,19.6207,161312.0
2016-04-25 10:30:00,21.5,21.53,21.48,21.5,140440.0,19.6207,19.648,19.6024,19.6207,140440.0
2016-04-25 10:40:00,21.48,21.54,21.47,21.52,121508.0,19.6024,19.6572,19.5933,19.6389,121508.0
2016-04-25 10:50:00,21.51,21.52,21.48,21.5,89952.0,19.6298,19.6389,19.6024,19.6207,89952.0
2016-04-25 11:00:00,21.49,21.53,21.44,21.44,117304.0,19.6115,19.648,19.5659,19.5659,117304.0
2016-04-25 11:10:00,21.45,21.55,21.44,21.51,74760.0,19.575,19.6663,19.5659,19.6298,74760.0
2016-04-25 11:20:00,21.52,21.59,21.52,21.59,144248.0,19.6389,19.7028,19.6389,19.7028,144248.0
2016-04-25 11:30:00,21.59,21.59,21.51,21.52,51200.0,19.7028,19.7028,19.6298,19.6389,51200.0
2016-04-25 11:40:00,21.52,21.53,21.5,21.5,47404.0,19.6389,19.648,19.6207,19.6207,47404.0
2016-04-25 11:50:00,21.5,21.53,21.5,21.52,25680.0,19.6207,19.648,19.6207,19.6389,25680.0
2016-04-25 12:00:00,21.52,21.55,21.51,21.51,37136.0,19.6389,19.6663,19.6298,19.6298,37136.0
2016-04-25 12:10:00,21.51,21.56,21.5,21.54,144208.0,19.6298,19.6754,19.6207,19.6572,144208.0
2016-04-25 12:20:00,21.54,21.55,21.53,21.55,30460.0,19.6572,19.6663,19.648,19.6663,30460.0
2016-04-25 12:30:00,21.56,21.58,21.53,21.53,89696.0,19.6754,19.6937,19.648,19.648,89696.0
2016-04-25 12:40:00,21.55,21.57,21.52,21.56,86552.0,19.6663,19.6845,19.6389,19.6754,86552.0
2016-04-25 12:50:00,21.58,21.72,21.58,21.68,229568.0,19.6937,19.8214,19.6937,19.7849,229568.0
2016-04-25 13:00:00,21.69,21.7,21.66,21.67,51952.0,19.794,19.8032,19.7667,19.7758,51952.0
2016-04-25 13:10:00,21.66,21.74,21.65,21.7,101112.0,19.7667,19.8397,19.7575,19.8032,101112.0
2016-04-25 13:20:00,21.71,21.72,21.66,21.68,126096.0,19.8123,19.8214,19.7667,19.7849,126096.0
2016-04-25 13:30:00,21.68,21.69,21.64,21.65,58948.0,19.7849,19.794,19.7484,19.7575,58948.0
2016-04-25 13:40:00,21.66,21.67,21.64,21.65,31648.0,19.7667,19.7758,19.7484,19.7575,31648.0
2016-04-25 13:50:00,21.67,21.67,21.65,21.66,23800.0,19.7758,19.7758,19.7575,19.7667,23800.0
2016-04-25 14:00:00,21.67,21.7,21.59,21.61,156032.0,19.7758,19.8032,19.7028,19.721,156032.0
2016-04-25 14:10:00,21.61,21.61,21.59,21.6,86400.0,19.721,19.721,19.7028,19.7119,86400.0
2016-04-25 14:20:00,21.6,21.66,21.57,21.65,81908.0,19.7119,19.7667,19.6845,19.7575,81908.0
2016-04-25 14:30:00,21.65,21.67,21.64,21.66,69328.0,19.7575,19.7758,19.7484,19.7667,69328.0
2016-04-25 14:40:00,21.65,21.66,21.61,21.61,93880.0,19.7575,19.7667,19.721,19.721,93880.0
2016-04-25 14:50:00,21.6,21.68,21.6,21.67,158184.0,19.7119,19.7849,19.7119,19.7758,158184.0
2016-04-25 15:00:00,21.67,21.67,21.6,21.61,65036.0,19.7758,19.7758,19.7119,19.721,65036.0
2016-04-25 15:10:00,21.61,21.63,21.58,21.61,73492.0,19.721,19.7393,19.6937,19.721,73492.0
2016-04-25 15:20:00,21.61,21.64,21.6,21.63,55376.0,19.721,19.7484,19.7119,19.7393,55376.0
2016-04-25 15:30:00,21.63,21.69,21.61,21.68,110812.0,19.7393,19.794,19.721,19.7849,110812.0
2016-04-25 15:40:00,21.69,21.72,21.68,21.69,156484.0,19.794,19.8214,19.7849,19.794,156484.0
2016-04-25 15:50:00,21.7,21.78,21.66,21.78,410128.0,19.8032,19.8762,19.7667,19.8762,410128.0
2016-04-26 09:30:00,21.93,21.93,21.85,21.86,251520.0,20.0131,20.0131,19.9401,19.9492,251520.0
2016-04-26 09:40:00,21.86,21.99,21.85,21.98,134128.0,19.9492,20.0678,19.9401,20.0587,134128.0
2016-04-26 09:50:00,21.99,22.04,21.96,22.04,161752.0,20.0678,20.1135,20.0404,20.1135,161752.0
2016-04-26 10:00:00,22.04,22.06,21.98,21.98,73544.0,20.1135,20.1317,20.0587,20.0587,73544.0
2016-04-26 10:10:00,21.99,22.0,21.93,21.94,84816.0,20.0678,20.0769,20.0131,20.0222,84816.0
2016-04-26 10:20:00,21.93,21.96,21.81,21.82,134608.0,20.0131,20.0404,19.9036,19.9127,134608.0
2016-04-26 10:30:00,21.82,21.83,21.79,21.79,50388.0,19.9127,19.9218,19.8853,19.8853,50388.0
2016-04-26 10:40:00,21.78,21.83,21.78,21.81,53992.0,19.8762,19.9218,19.8762,19.9036,53992.0
2016-04-26 10:50:00,21.8,21.8,21.73,21.74,81972.0,19.8944,19.8944,19.8306,19.8397,81972.0
2016-04-26 11:00:00,21.75,21.77,21.7,21.77,46104.0,19.8488,19.8671,19.8032,19.8671,46104.0
2016-04-26 11:10:00,21.78,21.8,21.77,21.78,39920.0,19.8762,19.8944,19.8671,19.8762,39920.0
2016-04-26 11:20:00,21.78,21.84,21.78,21.81,93356.0,19.8762,19.9309,19.8762,19.9036,93356.0
2016-04-26 11:30:00,21.83,21.84,21.79,21.79,33116.0,19.9218,19.9309,19.8853,19.8853,33116.0
2016-04-26 11:40:00,21.81,21.84,21.8,21.84,29884.0,19.9036,19.9309,19.8944,19.9309,29884.0
2016-04-26 11:50:00,21.87,21.9,21.86,21.87,83212.0,19.9583,19.9857,19.9492,19.9583,83212.0
2016-04-26 12:00:00,21.88,21.92,21.88,21.91,50704.0,19.9674,20.0039,19.9674,19.9948,50704.0
2016-04-26 12:10:00,21.92,21.93,21.9,21.92,10036.0,20.0039,20.0131,19.9857,20.0039,10036.0
2016-04-26 12:20:00,21.93,21.94,21.9,21.9,34000.0,20.0131,20.0222,19.9857,19.9857,34000.0
2016-04-26 12:30:00,21.9,21.92,21.86,21.86,29584.0,19.9857,20.0039,19.9492,19.9492,29584.0
2016-04-26 12:40:00,21.87,21.88,21.87,21.87,2932.0,19.9583,19.9674,19.9583,19.9583,2932.0
2016-04-26 12:50:00,21.87,21.87,21.82,21.84,12400.0,19.9583,19.9583,19.9127,19.9309,12400.0
2016-04-26 13:00:00,21.84,21.84,21.8,21.8,60988.0,19.9309,19.9309,19.8944,19.8944,60988.0
2016-04-26 13:10:00,21.8,21.83,21.78,21.83,32532.0,19.8944,19.9218,19.8762,19.9218,32532.0
2016-04-26 13:20:00,21.83,21.84,21.82,21.83,22700.0,19.9218,19.9309,19.9127,19.9218,22700.0
2016-04-26 13:30:00,21.83,21.85,21.81,21.81,17424.0,19.9218,19.9401,19.9036,19.9036,17424.0
2016-04-26 13:40:00,21.8,21.8,21.74,21.78,33212.0,19.8944,19.8944,19.8397,19.8762,33212.0
2016-04-26 13:50:00,21.77,21.79,21.74,21.79,60080.0,19.8671,19.8853,19.8397,19.8853,60080.0
2016-04-26 14:00:00,21.79,21.81,21.76,21.77,33360.0,19.8853,19.9036,19.8579,19.8671,33360.0
2016-04-26 14:10:00,21.76,21.86,21.76,21.86,36680.0,19.8579,19.9492,19.8579,19.9492,36680.0
2016-04-26 14:20:00,21.86,21.86,21.79,21.79,21904.0,19.9492,19.9492,19.8853,19.8853,21904.0
2016-04-26 14:30:00,21.78,21.83,21.78,21.81,25200.0,19.8762,19.9218,19.8762,19.9036,25200.0
2016-04-26 14:40:00,21.81,21.87,21.81,21.86,36524.0,19.9036,19.9583,19.9036,19.9492,36524.0
2016-04-26 14:50:00,21.84,21.84,21.78,21.8,30136.0,19.9309,19.9309,19.8762,19.8944,30136.0
2016-04-26 15:00:00,21.81,21.84,21.78,21.78,31860.0,19.9036,19.9309,19.8762,19.8762,31860.0
2016-04-26 15:10:00,21.77,21.79,21.75,21.78,19200.0,19.8671,19.8853,19.8488,19.8762,19200.0
2016-04-26 15:20:00,21.75,21.79,21.71,21.78,86116.0,19.8488,19.8853,19.8123,19.8762,86116.0
2016-04-26 15:30:00,21.8,21.87,21.79,21.83,111592.0,19.8944,19.9583,19.8853,19.9218,111592.0
2016-04-26 15:40:00,21.84,21.88,21.83,21.86,175140.0,19.9309,19.9674,19.9218,19.9492,175140.0
2016-04-26 15:50:00,21.87,21.9,21.84,21.89,469780.0,19.9583,19.9857,19.9309,19.9766,469780.0
2016-04-27 09:30:00,21.75,21.92,21.73,21.88,184040.0,19.8488,20.0039,19.8306,19.9674,184040.0
2016-04-27 09:40:00,21.89,21.91,21.84,21.84,58128.0,19.9766,19.9948,19.9309,19.9309,58128.0
2016-04-27 09:50:00,21.85,21.86,21.81,21.82,72196.0,19.9401,19.9492,19.9036,19.9127,72196.0
2016-04-27 10:00:00,21.84,21.86,21.75,21.8,120408.0,19.9309,19.9492,19.8488,19.8944,120408.0
2016-04-27 10:10:00,21.79,21.8,21.73,21.75,70892.0,19.8853,19.8944,19.8306,19.8488,70892.0
2016-04-27 10:20:00,21.75,21.77,21.72,21.73,64272.0,19.8488,19.8671,19.8214,19.8306,64272.0
2016-04-27 10:30:00,21.72,21.73,21.63,21.63,198192.0,19.8214,19.8306,19.7393,19.7393,198192.0
2016-04-27 10:40:00,21.63,21.65,21.6,21.65,121396.0,19.7393,19.7575,19.7119,19.7575,121396.0
2016-04-27 10:50:00,21.65,21.67,21.63,21.64,93204.0,19.7575,19.7758,19.7393,19.7484,93204.0
2016-04-27 11:00:00,21.64,21.69,21.61,21.68,125152.0,19.7484,19.794,19.721,19.7849,125152.0
2016-04-27 11:10:00,21.68,21.72,21.68,21.71,77852.0,19.7849,19.8214,19.7849,19.8123,77852.0
2016-04-27 11:20:00,21.7,21.75,21.69,21.75,100692.0,19.8032,19.8488,19.794,19.8488,100692.0
2016-04-27 11:30:00,21.76,21.83,21.76,21.81,152772.0,19.8579,19.9218,19.8579,19.9036,152772.0
2016-04-27 11:40:00,21.81,21.83,21.8,21.83,43728.0,19.9036,19.9218,19.8944,19.9218,43728.0
2016-04-27 11:50:00,21.83,21.86,21.83,21.86,45652.0,19.9218,19.9492,19.9218,19.9492,45652.0
2016-04-27 12:00:00,21.85,21.85,21.83,21.83,15332.0,19.9401,19.9401,19.9218,19.9218,15332.0
2016-04-27 12:10:00,21.82,21.82,21.79,21.8,17600.0,19.9127,19.9127,19.8853,19.8944,17600.0
2016-04-27 12:20:00,21.8,21.89,21.8,21.87,71512.0,19.8944,19.9766,19.8944,19.9583,71512.0
2016-04-27 12:30:00,21.88,21.88,21.84,21.85,35688.0,19.9674,19.9674,19.9309,19.9401,35688.0
2016-04-27 12:40:00,21.86,21.86,21.83,21.84,25580.0,19.9492,19.9492,19.9218,19.9309,25580.0
2016-04-27 12:50:00,21.83,21.85,21.82,21.83,39168.0,19.9218,19.9401,19.9127,19.9218,39168.0
2016-04-27 13:00:00,21.83,21.83,21.8,21.81,56832.0,19.9218,19.9218,19.8944,19.9036,56832.0
2016-04-27 13:10:00,21.8,21.83,21.79,21.8,30200.0,19.8944,19.9218,19.8853,19.8944,30200.0
2016-04-27 13:20:00,21.79,21.79,21.74,21.75,118644.0,19.8853,19.8853,19.8397,19.8488,118644.0
2016-04-27 13:30:00,21.74,21.79,21.74,21.78,18024.0,19.8397,19.8853,19.8397,19.8762,18024.0
2016-04-27 13:40:00,21.79,21.84,21.79,21.83,53500.0,19.8853,19.9309,19.8853,19.9218,53500.0
2016-04-27 13:50:00,21.83,21.83,21.75,21.75,75580.0,19.9218,19.9218,19.8488,19.8488,75580.0
2016-04-27 14:00:00,21.75,21.96,21.65,21.96,293496.0,19.8488,20.0404,19.7575,20.0404,293496.0
2016-04-27 14:10:00,21.96,22.0,21.88,21.98,207728.0,20.0404,20.0769,19.9674,20.0587,207728.0
2016-04-27 14:20:00,21.99,22.03,21.93,21.94,207476.0,20.0678,20.1043,20.0131,20.0222,207476.0
2016-04-27 14:30:00,21.95,21.96,21.82,21.83,156992.0,20.0313,20.0404,19.9127,19.9218,156992.0
2016-04-27 14:40:00,21.84,21.93,21.84,21.88,89776.0,19.9309,20.0131,19.9309,19.9674,89776.0
2016-04-27 14:50:00,21.86,21.96,21.86,21.93,55688.0,19.9492,20.0404,19.9492,20.0131,55688.0
2016-04-27 15:00:00,21.92,22.06,21.92,22.03,167928.0,20.0039,20.1317,20.0039,20.1043,167928.0
2016-04-27 15:10:00,22.03,22.13,22.02,22.11,170512.0,20.1043,20.1956,20.0952,20.1773,170512.0
2016-04-27 15:20:00,22.13,22.15,22.07,22.11,180788.0,20.1956,20.2138,20.1408,20.1773,180788.0
2016-04-27 15:30:00,22.11,22.15,22.1,22.13,130500.0,20.1773,20.2138,20.1682,20.1956,130500.0
2016-04-27 15:40:00,22.13,22.15,22.09,22.11,127092.0,20.1956,20.2138,20.1591,20.1773,127092.0
2016-04-27 15:50:00,22.11,22.11,21.97,22.01,311480.0,20.1773,20.1773,20.0496,20.0861,311480.0
2016-04-28 09:30:00,21.73,21.82,21.64,21.81,562780.0,19.8306,19.9127,19.7484,19.9036,562780.0
2016-04-28 09:40:00,21.81,21.89,21.76,21.88,518216.0,19.9036,19.9766,19.8579,19.9674,518216.0
2016-04-28 09:50:00,21.88,21.92,21.85,21.91,129532.0,19.9674,20.0039,19.9401,19.9948,129532.0
2016-04-28 10:00:00,21.91,22.01,21.9,21.95,182244.0,19.9948,20.0861,19.9857,20.0313,182244.0
2016-04-28 10:10:00,21.95,21.96,21.89,21.91,90288.0,20.0313,20.0404,19.9766,19.9948,90288.0
2016-04-28 10:20:00,21.9,21.93,21.88,21.93,125976.0,19.9857,20.0131,19.9674,20.0131,125976.0
2016-04-28 10:30:00,21.94,21.99,21.92,21.97,64684.0,20.0222,20.0678,20.0039,20.0496,64684.0
2016-04-28 10:40:00,21.98,22.04,21.92,22.02,162952.0,20.0587,20.1135,20.0039,20.0952,162952.0
2016-04-28 10:50:00,22.02,22.04,21.98,22.03,75780.0,20.0952,20.1135,20.0587,20.1043,75780.0
2016-04-28 11:00:00,22.05,22.07,22.02,22.03,137844.0,20.1226,20.1408,20.0952,20.1043,137844.0
2016-04-28 11:10:00,22.03,22.07,22.01,22.05,79556.0,20.1043,20.1408,20.0861,20.1226,79556.0
2016-04-28 11:20:00,22.08,22.11,22.08,22.08,168600.0,20.15,20.1773,20.15,20.15,168600.0
2016-04-28 11:30:00,22.1,22.14,22.09,22.12,425220.0,20.1682,20.2047,20.1591,20.1865,425220.0
2016-04-28 11:40:00,22.11,22.13,22.08,22.08,86096.0,20.1773,20.1956,20.15,20.15,86096.0
2016-04-28 11:50:00,22.08,22.1,22.07,22.07,86200.0,20.15,20.1682,20.1408,20.1408,86200.0
2016-04-28 12:00:00,22.08,22.11,22.08,22.1,90952.0,20.15,20.1773,20.15,20.1682,90952.0
2016-04-28 12:10:00,22.1,22.11,22.02,22.02,129116.0,20.1682,20.1773,20.0952,20.0952,129116.0
2016-04-28 12:20:00,22.02,22.03,22.0,22.03,101132.0,20.0952,20.1043,20.0769,20.1043,101132.0
2016-04-28 12:30:00,22.03,22.05,22.0,22.05,51800.0,20.1043,20.1226,20.0769,20.1226,51800.0
2016-04-28 12:40:00,22.04,22.06,22.03,22.06,102000.0,20.1135,20.1317,20.1043,20.1317,102000.0
2016-04-28 12:50:00,22.05,22.11,22.05,22.1,102624.0,20.1226,20.1773,20.1226,20.1682,102624.0
2016-04-28 13:00:00,22.1,22.1,21.98,22.0,71672.0,20.1682,20.1682,20.0587,20.0769,71672.0
2016-04-28 13:10:00,21.99,21.99,21.95,21.95,118280.0,20.0678,20.0678,20.0313,20.0313,118280.0
2016-04-28 13:20:00,21.94,21.98,21.92,21.98,151176.0,20.0222,20.0587,20.0039,20.0587,151176.0
2016-04-28 13:30:00,21.97,21.99,21.97,21.97,70200.0,20.0496,20.0678,20.0496,20.0496,70200.0
2016-04-28 13:40:00,21.98,21.99,21.95,21.99,12380.0,20.0587,20.0678,20.0313,20.0678,12380.0
2016-04-28 13:50:00,22.0,22.02,21.97,21.97,37196.0,20.0769,20.0952,20.0496,20.0496,37196.0
2016-04-28 14:00:00,21.95,21.99,21.93,21.96,27396.0,20.0313,20.0678,20.0131,20.0404,27396.0
2016-04-28 14:10:00,21.96,21.96,21.92,21.92,69772.0,20.0404,20.0404,20.0039,20.0039,69772.0
2016-04-28 14:20:00,21.91,21.94,21.89,21.94,78076.0,19.9948,20.0222,19.9766,20.0222,78076.0
2016-04-28 14:30:00,21.94,21.95,21.86,21.86,46028.0,20.0222,20.0313,19.9492,19.9492,46028.0
2016-04-28 14:40:00,21.85,21.89,21.79,21.81,108304.0,19.9401,19.9766,19.8853,19.9036,108304.0
2016-04-28 14:50:00,21.8,21.81,21.74,21.77,151056.0,19.8944,19.9036,19.8397,19.8671,151056.0
2016-04-28 15:00:00,21.77,21.77,21.67,21.68,107316.0,19.8671,19.8671,19.7758,19.7849,107316.0
2016-04-28 15:10:00,21.66,21.66,21.48,21.49,357704.0,19.7667,19.7667,19.6024,19.6115,357704.0
2016-04-28 15:20:00,21.49,21.53,21.27,21.28,283844.0,19.6115,19.648,19.4108,19.4199,283844.0
2016-04-28 15:30:00,21.29,21.42,21.29,21.38,236680.0,19.429,19.5476,19.429,19.5111,236680.0
2016-04-28 15:40:00,21.39,21.48,21.36,21.36,290960.0,19.5203,19.6024,19.4929,19.4929,290960.0
2016-04-28 15:50:00,21.35,21.43,21.25,21.41,883104.0,19.4838,19.5568,19.3925,19.5385,883104.0
2016-04-29 09:30:00,21.17,21.3,21.16,21.28,386476.0,19.3195,19.4381,19.3104,19.4199,386476.0
2016-04-29 09:40:00,21.28,21.29,21.1,21.11,258180.0,19.4199,19.429,19.2556,19.2647,258180.0
2016-04-29 09:50:00,21.09,21.1,20.98,20.99,390504.0,19.2465,19.2556,19.1461,19.1552,390504.0
2016-04-29 10:00:00,20.98,21.02,20.9,21.0,474504.0,19.1461,19.1826,19.0731,19.1644,474504.0
2016-04-29 10:10:00,20.99,21.08,20.99,21.04,223540.0,19.1552,19.2374,19.1552,19.2009,223540.0
2016-04-29 10:20:00,21.05,21.1,21.0,21.06,271236.0,19.21,19.2556,19.1644,19.2191,271236.0
2016-04-29 10:30:00,21.06,21.19,21.06,21.18,177852.0,19.2191,19.3378,19.2191,19.3286,177852.0
2016-04-29 10:40:00,21.18,21.18,21.0,21.01,200640.0,19.3286,19.3286,19.1644,19.1735,200640.0
2016-04-29 10:50:00,21.0,21.0,20.91,20.95,244508.0,19.1644,19.1644,19.0822,19.1187,244508.0
2016-04-29 11:00:00,20.95,20.99,20.87,20.97,108000.0,19.1187,19.1552,19.0457,19.137,108000.0
2016-04-29 11:10:00,20.95,21.02,20.88,20.89,162028.0,19.1187,19.1826,19.0549,19.064,162028.0
2016-04-29 11:20:00,20.88,20.89,20.82,20.83,154692.0,19.0549,19.064,19.0001,19.0092,154692.0
2016-04-29 11:30:00,20.82,20.82,20.7,20.75,475132.0,19.0001,19.0001,18.8906,18.9362,475132.0
2016-04-29 11:40:00,20.73,20.77,20.68,20.77,258712.0,18.918,18.9545,18.8723,18.9545,258712.0
2016-04-29 11:50:00,20.76,20.83,20.75,20.81,163628.0,18.9453,19.0092,18.9362,18.991,163628.0
2016-04-29 12:00:00,20.8,20.82,20.74,20.77,187456.0,18.9818,19.0001,18.9271,18.9545,187456.0
2016-04-29 12:10:00,20.78,20.83,20.71,20.83,246692.0,18.9636,19.0092,18.8997,19.0092,246692.0
2016-04-29 12:20:00,20.83,20.86,20.82,20.84,151104.0,19.0092,19.0366,19.0001,19.0183,151104.0
2016-04-29 12:30:00,20.83,20.93,20.83,20.91,165636.0,19.0092,19.1005,19.0092,19.0822,165636.0
2016-04-29 12:40:00,20.91,20.93,20.87,20.93,139452.0,19.0822,19.1005,19.0457,19.1005,139452.0
2016-04-29 12:50:00,20.93,20.96,20.84,20.86,216672.0,19.1005,19.1279,19.0183,19.0366,216672.0
2016-04-29 13:00:00,20.85,20.95,20.84,20.93,77160.0,19.0275,19.1187,19.0183,19.1005,77160.0
2016-04-29 13:10:00,20.93,21.0,20.91,20.99,38960.0,19.1005,19.1644,19.0822,19.1552,38960.0
2016-04-29 13:20:00,21.0,21.01,20.95,20.96,181852.0,19.1644,19.1735,19.1187,19.1279,181852.0
2016-04-29 13:30:00,20.95,20.95,20.88,20.88,84924.0,19.1187,19.1187,19.0549,19.0549,84924.0
2016-04-29 13:40:00,20.87,20.87,20.78,20.79,65128.0,19.0457,19.0457,18.9636,18.9727,65128.0
2016-04-29 13:50:00,20.8,20.83,20.74,20.75,100336.0,18.9818,19.0092,18.9271,18.9362,100336.0
2016-04-29 14:00:00,20.75,20.8,20.72,20.72,114720.0,18.9362,18.9818,18.9088,18.9088,114720.0
2016-04-29 14:10:00,20.71,20.74,20.66,20.74,123948.0,18.8997,18.9271,18.8541,18.9271,123948.0
2016-04-29 14:20:00,20.74,20.84,20.72,20.81,204060.0,18.9271,19.0183,18.9088,18.991,204060.0
2016-04-29 14:30:00,20.8,20.81,20.71,20.71,92120.0,18.9818,18.991,18.8997,18.8997,92120.0
2016-04-29 14:40:00,20.72,20.83,20.71,20.81,157608.0,18.9088,19.0092,18.8997,18.991,157608.0
2016-04-29 14:50:00,20.81,20.81,20.72,20.72,136260.0,18.991,18.991,18.9088,18.9088,136260.0
2016-04-29 15:00:00,20.72,20.86,20.72,20.82,112896.0,18.9088,19.0366,18.9088,19.0001,112896.0
2016-04-29 15:10:00,20.82,20.92,20.8,20.9,175796.0,19.0001,19.0914,18.9818,19.0731,175796.0
2016-04-29 15:20:00,20.91,20.96,20.85,20.86,129372.0,19.0822,19.1279,19.0275,19.0366,129372.0
2016-04-29 15:30:00,20.86,21.05,20.86,20.98,208708.0,19.0366,19.21,19.0366,19.1461,208708.0
2016-04-29 15:40:00,21.0,21.2,21.0,21.08,447472.0,19.1644,19.3469,19.1644,19.2374,447472.0
2016-04-29 15:50:00,21.06,21.11,21.01,21.05,422652.0,19.2191,19.2647,19.1735,19.21,422652.0
2016-05-02 09:30:00,21.26,21.26,21.14,21.24,336452.0,19.4016,19.4016,19.2921,19.3834,336452.0
2016-05-02 09:40:00,21.24,21.26,21.11,21.14,176976.0,19.3834,19.4016,19.2647,19.2921,176976.0
2016-05-02 09:50:00,21.12,21.22,21.08,21.15,165100.0,19.2739,19.3651,19.2374,19.3012,165100.0
2016-05-02 10:00:00,21.15,21.25,21.1,21.24,216676.0,19.3012,19.3925,19.2556,19.3834,216676.0
2016-05-02 10:10:00,21.25,21.35,21.22,21.32,213232.0,19.3925,19.4838,19.3651,19.4564,213232.0
2016-05-02 10:20:00,21.33,21.35,21.3,21.32,205992.0,19.4655,19.4838,19.4381,19.4564,205992.0
2016-05-02 10:30:00,21.3,21.33,21.25,21.25,89816.0,19.4381,19.4655,19.3925,19.3925,89816.0
2016-05-02 10:40:00,21.23,21.32,21.23,21.32,36976.0,19.3743,19.4564,19.3743,19.4564,36976.0
2016-05-02 10:50:00,21.32,21.32,21.17,21.19,107768.0,19.4564,19.4564,19.3195,19.3378,107768.0
2016-05-02 11:00:00,21.21,21.26,21.2,21.25,22204.0,19.356,19.4016,19.3469,19.3925,22204.0
2016-05-02 11:10:00,21.31,21.37,21.28,21.3,90108.0,19.4473,19.502,19.4199,19.4381,90108.0
2016-05-02 11:20:00,21.3,21.3,21.23,21.3,101600.0,19.4381,19.4381,19.3743,19.4381,101600.0
2016-05-02 11:30:00,21.3,21.35,21.26,21.34,90920.0,19.4381,19.4838,19.4016,19.4746,90920.0
2016-05-02 11:40:00,21.34,21.34,21.23,21.24,28088.0,19.4746,19.4746,19.3743,19.3834,28088.0
2016-05-02 11:50:00,21.23,21.32,21.23,21.23,70572.0,19.3743,19.4564,19.3743,19.3743,70572.0
2016-05-02 12:00:00,21.21,21.25,21.2,21.24,50820.0,19.356,19.3925,19.3469,19.3834,50820.0
2016-05-02 12:10:00,21.23,21.25,21.21,21.23,33936.0,19.3743,19.3925,19.356,19.3743,33936.0
2016-05-02 12:20:00,21.25,21.27,21.22,21.22,94456.0,19.3925,19.4108,19.3651,19.3651,94456.0
2016-05-02 12:30:00,21.23,21.29,21.23,21.28,108424.0,19.3743,19.429,19.3743,19.4199,108424.0
2016-05-02 12:40:00,21.3,21.33,21.25,21.32,105100.0,19.4381,19.4655,19.3925,19.4564,105100.0
2016-05-02 12:50:00,21.32,21.36,21.31,21.35,120900.0,19.4564,19.4929,19.4473,19.4838,120900.0
2016-05-02 13:00:00,21.35,21.36,21.34,21.34,124068.0,19.4838,19.4929,19.4746,19.4746,124068.0
2016-05-02 13:10:00,21.34,21.43,21.34,21.42,117720.0,19.4746,19.5568,19.4746,19.5476,117720.0
2016-05-02 13:20:00,21.42,21.45,21.41,21.44,57516.0,19.5476,19.575,19.5385,19.5659,57516.0
2016-05-02 13:30:00,21.44,21.47,21.43,21.44,142252.0,19.5659,19.5933,19.5568,19.5659,142252.0
2016-05-02 13:40:00,21.44,21.48,21.43,21.48,86280.0,19.5659,19.6024,19.5568,19.6024,86280.0
2016-05-02 13:50:00,21.47,21.48,21.45,21.45,63808.0,19.5933,19.6024,19.575,19.575,63808.0
2016-05-02 14:00:00,21.45,21.49,21.44,21.47,81260.0,19.575,19.6115,19.5659,19.5933,81260.0
2016-05-02 14:10:00,21.47,21.51,21.47,21.49,75236.0,19.5933,19.6298,19.5933,19.6115,75236.0
2016-05-02 14:20:00,21.49,21.51,21.48,21.48,41216.0,19.6115,19.6298,19.6024,19.6024,41216.0
2016-05-02 14:30:00,21.49,21.5,21.45,21.45,48104.0,19.6115,19.6207,19.575,19.575,48104.0
2016-05-02 14:40:00,21.46,21.48,21.45,21.47,43080.0,19.5842,19.6024,19.575,19.5933,43080.0
2016-05-02 14:50:00,21.48,21.5,21.45,21.48,51108.0,19.6024,19.6207,19.575,19.6024,51108.0
2016-05-02 15:00:00,21.49,21.53,21.49,21.53,87608.0,19.6115,19.648,19.6115,19.648,87608.0
2016-05-02 15:10:00,21.53,21.55,21.52,21.53,40188.0,19.648,19.6663,19.6389,19.648,40188.0
2016-05-02 15:20:00,21.52,21.54,21.5,21.54,48860.0,19.6389,19.6572,19.6207,19.6572,48860.0
2016-05-02 15:30:00,21.53,21.58,21.49,21.56,67692.0,19.648,19.6937,19.6115,19.6754,67692.0
2016-05-02 15:40:00,21.56,21.62,21.56,21.57,235152.0,19.6754,19.7302,19.6754,19.6845,235152.0
2016-05-02 15:50:00,21.57,21.57,21.52,21.56,489672.0,19.6845,19.6845,19.6389,19.6754,489672.0
2016-05-03 09:30:00,21.11,21.14,21.02,21.11,364792.0,19.2647,19.2921,19.1826,19.2647,364792.0
2016-05-03 09:40:00,21.07,21.13,20.96,20.96,286628.0,19.2282,19.283,19.1279,19.1279,286628.0
2016-05-03 09:50:00,20.95,20.98,20.9,20.96,398692.0,19.1187,19.1461,19.0731,19.1279,398692.0
2016-05-03 10:00:00,20.95,20.95,20.84,20.86,245556.0,19.1187,19.1187,19.0183,19.0366,245556.0
2016-05-03 10:10:00,20.86,20.89,20.8,20.88,219212.0,19.0366,19.064,18.9818,19.0549,219212.0
2016-05-03 10:20:00,20.89,20.95,20.86,20.91,126036.0,19.064,19.1187,19.0366,19.0822,126036.0
2016-05-03 10:30:00,20.93,20.93,20.8,20.84,109964.0,19.1005,19.1005,18.9818,19.0183,109964.0
2016-05-03 10:40:00,20.85,20.92,20.81,20.86,108840.0,19.0275,19.0914,18.991,19.0366,108840.0
2016-05-03 10:50:00,20.86,20.9,20.78,20.82,133060.0,19.0366,19.0731,18.9636,19.0001,133060.0
2016-05-03 11:00:00,20.82,20.88,20.78,20.86,95128.0,19.0001,19.0549,18.9636,19.0366,95128.0
2016-05-03 11:10:00,20.85,20.88,20.8,20.81,65700.0,19.0275,19.0549,18.9818,18.991,65700.0
2016-05-03 11:20:00,20.8,20.84,20.77,20.79,51968.0,18.9818,19.0183,18.9545,18.9727,51968.0
2016-05-03 11:30:00,20.78,20.83,20.72,20.83,108040.0,18.9636,19.0092,18.9088,19.0092,108040.0
2016-05-03 11:40:00,20.83,20.93,20.83,20.91,111500.0,19.0092,19.1005,19.0092,19.0822,111500.0
2016-05-03 11:50:00,20.91,20.93,20.88,20.89,85992.0,19.0822,19.1005,19.0549,19.064,85992.0
2016-05-03 12:00:00,20.91,20.92,20.85,20.87,35800.0,19.0822,19.0914,19.0275,19.0457,35800.0
2016-05-03 12:10:00,20.86,20.86,20.83,20.85,33120.0,19.0366,19.0366,19.0092,19.0275,33120.0
2016-05-03 12:20:00,20.86,20.89,20.82,20.87,83696.0,19.0366,19.064,19.0001,19.0457,83696.0
2016-05-03 12:30:00,20.88,20.95,20.87,20.94,32360.0,19.0549,19.1187,19.0457,19.1096,32360.0
2016-05-03 12:40:00,20.96,20.98,20.92,20.95,143760.0,19.1279,19.1461,19.0914,19.1187,143760.0
2016-05-03 12:50:00,20.94,21.0,20.94,21.0,70932.0,19.1096,19.1644,19.1096,19.1644,70932.0
2016-05-03 13:00:00,21.0,21.06,20.97,21.06,121004.0,19.1644,19.2191,19.137,19.2191,121004.0
2016-05-03 13:10:00,21.07,21.07,21.02,21.06,99824.0,19.2282,19.2282,19.1826,19.2191,99824.0
2016-05-03 13:20:00,21.04,21.1,21.04,21.09,34448.0,19.2009,19.2556,19.2009,19.2465,34448.0
2016-05-03 13:30:00,21.1,21.16,21.07,21.14,210700.0,19.2556,19.3104,19.2282,19.2921,210700.0
2016-05-03 13:40:00,21.15,21.18,21.13,21.16,61832.0,19.3012,19.3286,19.283,19.3104,61832.0
2016-05-03 13:50:00,21.15,21.19,21.08,21.08,108052.0,19.3012,19.3378,19.2374,19.2374,108052.0
2016-05-03 14:00:00,21.1,21.1,21.06,21.1,93224.0,19.2556,19.2556,19.2191,19.2556,93224.0
2016-05-03 14:10:00,21.1,21.11,20.98,20.98,97160.0,19.2556,19.2647,19.1461,19.1461,97160.0
2016-05-03 14:20:00,20.99,21.04,20.96,21.02,60768.0,19.1552,19.2009,19.1279,19.1826,60768.0
2016-05-03 14:30:00,21.04,21.11,21.03,21.09,70844.0,19.2009,19.2647,19.1917,19.2465,70844.0
2016-05-03 14:40:00,21.07,21.07,20.97,20.97,52736.0,19.2282,19.2282,19.137,19.137,52736.0
2016-05-03 14:50:00,20.99,21.05,20.97,21.04,12400.0,19.1552,19.21,19.137,19.2009,12400.0
2016-05-03 15:00:00,21.06,21.06,21.0,21.05,57028.0,19.2191,19.2191,19.1644,19.21,57028.0
2016-05-03 15:10:00,21.06,21.07,20.94,20.99,92496.0,19.2191,19.2282,19.1096,19.1552,92496.0
2016-05-03 15:20:00,20.99,21.02,20.92,20.99,85384.0,19.1552,19.1826,19.0914,19.1552,85384.0
2016-05-03 15:30:00,20.96,21.0,20.87,20.91,92512.0,19.1279,19.1644,19.0457,19.0822,92512.0
2016-05-03 15:40:00,20.92,21.02,20.88,21.01,151268.0,19.0914,19.1826,19.0549,19.1735,151268.0
2016-05-03 15:50:00,21.01,21.04,20.97,20.99,348632.0,19.1735,19.2009,19.137,19.1552,348632.0
2016-05-04 09:30:00,20.59,20.72,20.59,20.6,730568.0,18.7902,18.9088,18.7902,18.7993,730568.0
2016-05-04 09:40:00,20.59,20.65,20.56,20.65,245212.0,18.7902,18.845,18.7628,18.845,245212.0
2016-05-04 09:50:00,20.65,20.76,20.65,20.73,312152.0,18.845,18.9453,18.845,18.918,312152.0
2016-05-04 10:00:00,20.75,20.82,20.7,20.73,333760.0,18.9362,19.0001,18.8906,18.918,333760.0
2016-05-04 10:10:00,20.74,20.9,20.74,20.83,305868.0,18.9271,19.0731,18.9271,19.0092,305868.0
2016-05-04 10:20:00,20.83,20.83,20.77,20.79,127240.0,19.0092,19.0092,18.9545,18.9727,127240.0
2016-05-04 10:30:00,20.78,20.81,20.69,20.75,256172.0,18.9636,18.991,18.8815,18.9362,256172.0
2016-05-04 10:40:00,20.77,20.77,20.63,20.64,232892.0,18.9545,18.9545,18.8267,18.8358,232892.0
2016-05-04 10:50:00,20.65,20.67,20.61,20.66,107108.0,18.845,18.8632,18.8085,18.8541,107108.0
2016-05-04 11:00:00,20.65,20.72,20.63,20.69,164896.0,18.845,18.9088,18.8267,18.8815,164896.0
2016-05-04 11:10:00,20.68,20.68,20.58,20.61,81520.0,18.8723,18.8723,18.7811,18.8085,81520.0
2016-05-04 11:20:00,20.6,20.6,20.53,20.55,104668.0,18.7993,18.7993,18.7354,18.7537,104668.0
2016-05-04 11:30:00,20.55,20.63,20.52,20.61,143576.0,18.7537,18.8267,18.7263,18.8085,143576.0
2016-05-04 11:40:00,20.62,20.65,20.57,20.63,79968.0,18.8176,18.845,18.7719,18.8267,79968.0
2016-05-04 11:50:00,20.65,20.65,20.6,20.62,52284.0,18.845,18.845,18.7993,18.8176,52284.0
2016-05-04 12:00:00,20.61,20.67,20.6,20.63,37016.0,18.8085,18.8632,18.7993,18.8267,37016.0
2016-05-04 12:10:00,20.65,20.71,20.65,20.68,67800.0,18.845,18.8997,18.845,18.8723,67800.0
2016-05-04 12:20:00,20.7,20.72,20.66,20.66,34080.0,18.8906,18.9088,18.8541,18.8541,34080.0
2016-05-04 12:30:00,20.66,20.68,20.63,20.64,15476.0,18.8541,18.8723,18.8267,18.8358,15476.0
2016-05-04 12:40:00,20.63,20.63,20.59,20.6,46684.0,18.8267,18.8267,18.7902,18.7993,46684.0
2016-05-04 12:50:00,20.58,20.59,20.54,20.54,95188.0,18.7811,18.7902,18.7446,18.7446,95188.0
2016-05-04 13:00:00,20.53,20.57,20.53,20.55,70012.0,18.7354,18.7719,18.7354,18.7537,70012.0
2016-05-04 13:10:00,20.55,20.59,20.52,20.59,71400.0,18.7537,18.7902,18.7263,18.7902,71400.0
2016-05-04 13:20:00,20.6,20.64,20.58,20.63,54488.0,18.7993,18.8358,18.7811,18.8267,54488.0
2016-05-04 13:30:00,20.65,20.65,20.59,20.6,89780.0,18.845,18.845,18.7902,18.7993,89780.0
2016-05-04 13:40:00,20.59,20.61,20.55,20.57,65628.0,18.7902,18.8085,18.7537,18.7719,65628.0
2016-05-04 13:50:00,20.58,20.62,20.53,20.53,83564.0,18.7811,18.8176,18.7354,18.7354,83564.0
2016-05-04 14:00:00,20.54,20.54,20.46,20.5,249768.0,18.7446,18.7446,18.6716,18.7081,249768.0
2016-05-04 14:10:00,20.49,20.54,20.48,20.54,63648.0,18.6989,18.7446,18.6898,18.7446,63648.0
2016-05-04 14:20:00,20.54,20.64,20.52,20.64,113952.0,18.7446,18.8358,18.7263,18.8358,113952.0
2016-05-04 14:30:00,20.64,20.65,20.61,20.65,105648.0,18.8358,18.845,18.8085,18.845,105648.0
2016-05-04 14:40:00,20.66,20.67,20.59,20.62,49148.0,18.8541,18.8632,18.7902,18.8176,49148.0
2016-05-04 14:50:00,20.61,20.65,20.59,20.6,25100.0,18.8085,18.845,18.7902,18.7993,25100.0
2016-05-04 15:00:00,20.6,20.62,20.55,20.58,59600.0,18.7993,18.8176,18.7537,18.7811,59600.0
2016-05-04 15:10:00,20.58,20.64,20.56,20.63,54184.0,18.7811,18.8358,18.7628,18.8267,54184.0
2016-05-04 15:20:00,20.61,20.65,20.59,20.6,73976.0,18.8085,18.845,18.7902,18.7993,73976.0
2016-05-04 15:30:00,20.61,20.67,20.6,20.64,74260.0,18.8085,18.8632,18.7993,18.8358,74260.0
2016-05-04 15:40:00,20.65,20.74,20.65,20.71,240444.0,18.845,18.9271,18.845,18.8997,240444.0
2016-05-04 15:50:00,20.71,20.71,20.6,20.64,361160.0,18.8997,18.8997,18.7993,18.8358,361160.0
2016-05-05 09:30:00,20.83,20.86,20.75,20.85,626728.0,19.0092,19.0366,18.9362,19.0275,626728.0
2016-05-05 09:40:00,20.84,20.85,20.71,20.76,163056.0,19.0183,19.0275,18.8997,18.9453,163056.0
2016-05-05 09:50:00,20.76,20.82,20.73,20.77,123412.0,18.9453,19.0001,18.918,18.9545,123412.0
2016-05-05 10:00:00,20.77,20.91,20.75,20.88,325692.0,18.9545,19.0822,18.9362,19.0549,325692.0
2016-05-05 10:10:00,20.88,20.93,20.84,20.86,169240.0,19.0549,19.1005,19.0183,19.0366,169240.0
2016-05-05 10:20:00,20.86,20.87,20.73,20.73,194216.0,19.0366,19.0457,18.918,18.918,194216.0
2016-05-05 10:30:00,20.74,20.8,20.73,20.75,108248.0,18.9271,18.9818,18.918,18.9362,108248.0
2016-05-05 10:40:00,20.73,20.78,20.69,20.77,102192.0,18.918,18.9636,18.8815,18.9545,102192.0
2016-05-05 10:50:00,20.75,20.8,20.75,20.79,49000.0,18.9362,18.9818,18.9362,18.9727,49000.0
2016-05-05 11:00:00,20.8,20.8,20.76,20.76,76164.0,18.9818,18.9818,18.9453,18.9453,76164.0
2016-05-05 11:10:00,20.77,20.81,20.74,20.81,45280.0,18.9545,18.991,18.9271,18.991,45280.0
2016-05-05 11:20:00,20.79,20.79,20.65,20.69,194228.0,18.9727,18.9727,18.845,18.8815,194228.0
2016-05-05 11:30:00,20.69,20.83,20.69,20.8,136288.0,18.8815,19.0092,18.8815,18.9818,136288.0
2016-05-05 11:40:00,20.8,20.85,20.8,20.85,87936.0,18.9818,19.0275,18.9818,19.0275,87936.0
2016-05-05 11:50:00,20.84,20.84,20.82,20.83,15192.0,19.0183,19.0183,19.0001,19.0092,15192.0
2016-05-05 12:00:00,20.82,20.86,20.78,20.78,44080.0,19.0001,19.0366,18.9636,18.9636,44080.0
2016-05-05 12:10:00,20.79,20.83,20.79,20.81,25600.0,18.9727,19.0092,18.9727,18.991,25600.0
2016-05-05 12:20:00,20.8,20.8,20.75,20.76,19700.0,18.9818,18.9818,18.9362,18.9453,19700.0
2016-05-05 12:30:00,20.75,20.77,20.74,20.74,44760.0,18.9362,18.9545,18.9271,18.9271,44760.0
2016-05-05 12:40:00,20.74,20.76,20.7,20.75,59896.0,18.9271,18.9453,18.8906,18.9362,59896.0
2016-05-05 12:50:00,20.76,20.78,20.75,20.75,45200.0,18.9453,18.9636,18.9362,18.9362,45200.0
2016-05-05 13:00:00,20.75,20.75,20.68,20.68,59752.0,18.9362,18.9362,18.8723,18.8723,59752.0
2016-05-05 13:10:00,20.67,20.67,20.57,20.6,607912.0,18.8632,18.8632,18.7719,18.7993,607912.0
2016-05-05 13:20:00,20.6,20.6,20.49,20.5,132384.0,18.7993,18.7993,18.6989,18.7081,132384.0
2016-05-05 13:30:00,20.5,20.54,20.48,20.5,107588.0,18.7081,18.7446,18.6898,18.7081,107588.0
2016-05-05 13:40:00,20.51,20.56,20.51,20.53,54608.0,18.7172,18.7628,18.7172,18.7354,54608.0
2016-05-05 13:50:00,20.53,20.56,20.5,20.54,38664.0,18.7354,18.7628,18.7081,18.7446,38664.0
2016-05-05 14:00:00,20.54,20.58,20.5,20.58,66664.0,18.7446,18.7811,18.7081,18.7811,66664.0
2016-05-05 14:10:00,20.6,20.6,20.54,20.55,41528.0,18.7993,18.7993,18.7446,18.7537,41528.0
2016-05-05 14:20:00,20.55,20.63,20.55,20.61,112188.0,18.7537,18.8267,18.7537,18.8085,112188.0
2016-05-05 14:30:00,20.59,20.61,20.59,20.59,25440.0,18.7902,18.8085,18.7902,18.7902,25440.0
2016-05-05 14:40:00,20.58,20.66,20.58,20.65,111012.0,18.7811,18.8541,18.7811,18.845,111012.0
2016-05-05 14:50:00,20.63,20.65,20.56,20.56,103400.0,18.8267,18.845,18.7628,18.7628,103400.0
2016-05-05 15:00:00,20.56,20.57,20.5,20.53,117304.0,18.7628,18.7719,18.7081,18.7354,117304.0
2016-05-05 15:10:00,20.53,20.58,20.52,20.57,57056.0,18.7354,18.7811,18.7263,18.7719,57056.0
2016-05-05 15:20:00,20.56,20.62,20.56,20.6,54056.0,18.7628,18.8176,18.7628,18.7993,54056.0
2016-05-05 15:30:00,20.6,20.6,20.54,20.57,42352.0,18.7993,18.7993,18.7446,18.7719,42352.0
2016-05-05 15:40:00,20.58,20.63,20.57,20.57,112984.0,18.7811,18.8267,18.7719,18.7719,112984.0
2016-05-05 15:50:00,20.57,20.63,20.54,20.63,196812.0,18.7719,18.8267,18.7446,18.8267,196812.0
2016-05-06 09:30:00,20.36,20.6,20.33,20.56,638128.0,18.5803,18.7993,18.5529,18.7628,638128.0
2016-05-06 09:40:00,20.56,20.68,20.55,20.57,451224.0,18.7628,18.8723,18.7537,18.7719,451224.0
2016-05-06 09:50:00,20.56,20.61,20.51,20.52,139720.0,18.7628,18.8085,18.7172,18.7263,139720.0
2016-05-06 10:00:00,20.53,20.66,20.5,20.63,136000.0,18.7354,18.8541,18.7081,18.8267,136000.0
2016-05-06 10:10:00,20.64,20.64,20.54,20.56,87956.0,18.8358,18.8358,18.7446,18.7628,87956.0
2016-05-06 10:20:00,20.53,20.54,20.42,20.48,162780.0,18.7354,18.7446,18.6351,18.6898,162780.0
2016-05-06 10:30:00,20.48,20.52,20.37,20.39,153368.0,18.6898,18.7263,18.5894,18.6077,153368.0
2016-05-06 10:40:00,20.39,20.41,20.32,20.35,194672.0,18.6077,18.6259,18.5438,18.5712,194672.0
2016-05-06 10:50:00,20.35,20.37,20.3,20.34,106720.0,18.5712,18.5894,18.5255,18.5621,106720.0
2016-05-06 11:00:00,20.34,20.41,20.34,20.37,164288.0,18.5621,18.6259,18.5621,18.5894,164288.0
2016-05-06 11:10:00,20.39,20.5,20.39,20.48,138556.0,18.6077,18.7081,18.6077,18.6898,138556.0
2016-05-06 11:20:00,20.49,20.54,20.48,20.53,150048.0,18.6989,18.7446,18.6898,18.7354,150048.0
2016-05-06 11:30:00,20.53,20.55,20.48,20.54,74204.0,18.7354,18.7537,18.6898,18.7446,74204.0
2016-05-06 11:40:00,20.54,20.54,20.45,20.45,93456.0,18.7446,18.7446,18.6624,18.6624,93456.0
2016-05-06 11:50:00,20.45,20.46,20.43,20.43,70676.0,18.6624,18.6716,18.6442,18.6442,70676.0
2016-05-06 12:00:00,20.42,20.47,20.41,20.47,36252.0,18.6351,18.6807,18.6259,18.6807,36252.0
2016-05-06 12:10:00,20.45,20.49,20.43,20.44,106824.0,18.6624,18.6989,18.6442,18.6533,106824.0
2016-05-06 12:20:00,20.42,20.46,20.42,20.44,22640.0,18.6351,18.6716,18.6351,18.6533,22640.0
2016-05-06 12:30:00,20.4,20.47,20.4,20.46,28928.0,18.6168,18.6807,18.6168,18.6716,28928.0
2016-05-06 12:40:00,20.45,20.49,20.44,20.47,43200.0,18.6624,18.6989,18.6533,18.6807,43200.0
2016-05-06 12:50:00,20.44,20.52,20.44,20.52,40896.0,18.6533,18.7263,18.6533,18.7263,40896.0
2016-05-06 13:00:00,20.52,20.61,20.51,20.59,108344.0,18.7263,18.8085,18.7172,18.7902,108344.0
2016-05-06 13:10:00,20.59,20.64,20.58,20.64,131956.0,18.7902,18.8358,18.7811,18.8358,131956.0
2016-05-06 13:20:00,20.64,20.65,20.6,20.61,81948.0,18.8358,18.845,18.7993,18.8085,81948.0
2016-05-06 13:30:00,20.61,20.65,20.6,20.61,31900.0,18.8085,18.845,18.7993,18.8085,31900.0
2016-05-06 13:40:00,20.61,20.62,20.57,20.62,43864.0,18.8085,18.8176,18.7719,18.8176,43864.0
2016-05-06 13:50:00,20.62,20.73,20.62,20.73,104924.0,18.8176,18.918,18.8176,18.918,104924.0
2016-05-06 14:00:00,20.74,20.84,20.73,20.83,165760.0,18.9271,19.0183,18.918,19.0092,165760.0
2016-05-06 14:10:00,20.83,20.84,20.78,20.84,126228.0,19.0092,19.0183,18.9636,19.0183,126228.0
2016-05-06 14:20:00,20.84,20.85,20.79,20.8,104264.0,19.0183,19.0275,18.9727,18.9818,104264.0
2016-05-06 14:30:00,20.79,20.81,20.76,20.81,266772.0,18.9727,18.991,18.9453,18.991,266772.0
2016-05-06 14:40:00,20.8,20.85,20.8,20.81,530496.0,18.9818,19.0275,18.9818,18.991,530496.0
2016-05-06 14:50:00,20.8,20.86,20.79,20.79,111816.0,18.9818,19.0366,18.9727,18.9727,111816.0
2016-05-06 15:00:00,20.78,20.85,20.78,20.8,84752.0,18.9636,19.0275,18.9636,18.9818,84752.0
2016-05-06 15:10:00,20.81,20.83,20.78,20.8,66720.0,18.991,19.0092,18.9636,18.9818,66720.0
2016-05-06 15:20:00,20.8,20.83,20.79,20.81,46596.0,18.9818,19.0092,18.9727,18.991,46596.0
2016-05-06 15:30:00,20.81,20.81,20.74,20.77,131116.0,18.991,18.991,18.9271,18.9545,131116.0
2016-05-06 15:40:00,20.77,20.78,20.72,20.73,114768.0,18.9545,18.9636,18.9088,18.918,114768.0
2016-05-06 15:50:00,20.73,20.85,20.73,20.84,157900.0,18.918,19.0275,18.918,19.0183,157900.0
2016-05-09 09:30:00,20.81,20.96,20.78,20.94,399932.0,18.991,19.1279,18.9636,19.1096,399932.0
2016-05-09 09:40:00,20.93,21.03,20.91,20.95,227352.0,19.1005,19.1917,19.0822,19.1187,227352.0
2016-05-09 09:50:00,20.95,21.0,20.92,21.0,104652.0,19.1187,19.1644,19.0914,19.1644,104652.0
2016-05-09 10:00:00,21.01,21.04,20.96,21.01,127664.0,19.1735,19.2009,19.1279,19.1735,127664.0
2016-05-09 10:10:00,21.0,21.02,20.95,20.98,76444.0,19.1644,19.1826,19.1187,19.1461,76444.0
2016-05-09 10:20:00,20.99,20.99,20.83,20.85,335156.0,19.1552,19.1552,19.0092,19.0275,335156.0
2016-05-09 10:30:00,20.84,20.88,20.8,20.82,100948.0,19.0183,19.0549,18.9818,19.0001,100948.0
2016-05-09 10:40:00,20.83,20.89,20.82,20.89,62892.0,19.0092,19.064,19.0001,19.064,62892.0
2016-05-09 10:50:00,20.88,20.9,20.85,20.86,64012.0,19.0549,19.0731,19.0275,19.0366,64012.0
2016-05-09 11:00:00,20.85,20.93,20.85,20.89,56888.0,19.0275,19.1005,19.0275,19.064,56888.0
2016-05-09 11:10:00,20.86,20.86,20.74,20.76,147332.0,19.0366,19.0366,18.9271,18.9453,147332.0
2016-05-09 11:20:00,20.77,20.8,20.77,20.79,182924.0,18.9545,18.9818,18.9545,18.9727,182924.0
2016-05-09 11:30:00,20.8,20.83,20.77,20.82,40024.0,18.9818,19.0092,18.9545,19.0001,40024.0
2016-05-09 11:40:00,20.82,20.89,20.81,20.87,49308.0,19.0001,19.064,18.991,19.0457,49308.0
2016-05-09 11:50:00,20.88,20.89,20.85,20.85,45600.0,19.0549,19.064,19.0275,19.0275,45600.0
2016-05-09 12:00:00,20.84,20.88,20.8,20.8,24700.0,19.0183,19.0549,18.9818,18.9818,24700.0
2016-05-09 12:10:00,20.8,20.86,20.8,20.86,40400.0,18.9818,19.0366,18.9818,19.0366,40400.0
2016-05-09 12:20:00,20.86,20.92,20.85,20.91,166536.0,19.0366,19.0914,19.0275,19.0822,166536.0
2016-05-09 12:30:00,20.9,20.91,20.87,20.87,22144.0,19.0731,19.0822,19.0457,19.0457,22144.0
2016-05-09 12:40:00,20.88,20.91,20.87,20.88,68204.0,19.0549,19.0822,19.0457,19.0549,68204.0
2016-05-09 12:50:00,20.87,20.9,20.84,20.9,24908.0,19.0457,19.0731,19.0183,19.0731,24908.0
2016-05-09 13:00:00,20.89,20.94,20.89,20.94,32656.0,19.064,19.1096,19.064,19.1096,32656.0
2016-05-09 13:10:00,20.95,20.97,20.93,20.93,56396.0,19.1187,19.137,19.1005,19.1005,56396.0
2016-05-09 13:20:00,20.94,20.94,20.93,20.94,4700.0,19.1096,19.1096,19.1005,19.1096,4700.0
2016-05-09 13:30:00,20.95,20.97,20.91,20.91,56524.0,19.1187,19.137,19.0822,19.0822,56524.0
2016-05-09 13:40:00,20.92,20.98,20.92,20.95,31768.0,19.0914,19.1461,19.0914,19.1187,31768.0
2016-05-09 13:50:00,20.95,20.97,20.89,20.89,36420.0,19.1187,19.137,19.064,19.064,36420.0
2016-05-09 14:00:00,20.89,20.92,20.84,20.86,161056.0,19.064,19.0914,19.0183,19.0366,161056.0
2016-05-09 14:10:00,20.85,20.9,20.85,20.88,40460.0,19.0275,19.0731,19.0275,19.0549,40460.0
2016-05-09 14:20:00,20.87,20.93,20.87,20.91,73236.0,19.0457,19.1005,19.0457,19.0822,73236.0
2016-05-09 14:30:00,20.92,20.95,20.91,20.95,32048.0,19.0914,19.1187,19.0822,19.1187,32048.0
2016-05-09 14:40:00,20.95,20.97,20.93,20.97,40620.0,19.1187,19.137,19.1005,19.137,40620.0
2016-05-09 14:50:00,20.97,21.04,20.97,21.03,210252.0,19.137,19.2009,19.137,19.1917,210252.0
2016-05-09 15:00:00,21.04,21.04,20.98,21.0,60456.0,19.2009,19.2009,19.1461,19.1644,60456.0
2016-05-09 15:10:00,21.0,21.01,20.98,20.99,101900.0,19.1644,19.1735,19.1461,19.1552,101900.0
2016-05-09 15:20:00,21.0,21.01,20.98,20.98,50168.0,19.1644,19.1735,19.1461,19.1461,50168.0
2016-05-09 15:30:00,20.97,20.98,20.94,20.95,167128.0,19.137,19.1461,19.1096,19.1187,167128.0
2016-05-09 15:40:00,20.94,20.98,20.92,20.93,184808.0,19.1096,19.1461,19.0914,19.1005,184808.0
2016-05-09 15:50:00,20.93,20.93,20.85,20.89,601064.0,19.1005,19.1005,19.0275,19.064,601064.0
2016-05-10 09:30:00,21.15,21.24,21.13,21.17,277024.0,19.3012,19.3834,19.283,19.3195,277024.0
2016-05-10 09:40:00,21.18,21.34,21.17,21.34,220776.0,19.3286,19.4746,19.3195,19.4746,220776.0
2016-05-10 09:50:00,21.34,21.35,21.28,21.31,164100.0,19.4746,19.4838,19.4199,19.4473,164100.0
2016-05-10 10:00:00,21.32,21.33,21.25,21.25,304292.0,19.4564,19.4655,19.3925,19.3925,304292.0
2016-05-10 10:10:00,21.25,21.35,21.25,21.33,118204.0,19.3925,19.4838,19.3925,19.4655,118204.0
2016-05-10 10:20:00,21.33,21.36,21.28,21.31,157476.0,19.4655,19.4929,19.4199,19.4473,157476.0
2016-05-10 10:30:00,21.32,21.42,21.31,21.4,251268.0,19.4564,19.5476,19.4473,19.5294,251268.0
2016-05-10 10:40:00,21.4,21.46,21.4,21.45,250436.0,19.5294,19.5842,19.5294,19.575,250436.0
2016-05-10 10:50:00,21.46,21.46,21.42,21.43,74152.0,19.5842,19.5842,19.5476,19.5568,74152.0
2016-05-10 11:00:00,21.42,21.44,21.4,21.42,134044.0,19.5476,19.5659,19.5294,19.5476,134044.0
2016-05-10 11:10:00,21.42,21.43,21.39,21.39,86180.0,19.5476,19.5568,19.5203,19.5203,86180.0
2016-05-10 11:20:00,21.4,21.4,21.36,21.37,70600.0,19.5294,19.5294,19.4929,19.502,70600.0
2016-05-10 11:30:00,21.39,21.44,21.38,21.44,102044.0,19.5203,19.5659,19.5111,19.5659,102044.0
2016-05-10 11:40:00,21.43,21.44,21.41,21.42,68728.0,19.5568,19.5659,19.5385,19.5476,68728.0
2016-05-10 11:50:00,21.43,21.46,21.43,21.46,42888.0,19.5568,19.5842,19.5568,19.5842,42888.0
2016-05-10 12:00:00,21.46,21.48,21.46,21.48,51796.0,19.5842,19.6024,19.5842,19.6024,51796.0
2016-05-10 12:10:00,21.48,21.52,21.48,21.51,99540.0,19.6024,19.6389,19.6024,19.6298,99540.0
2016-05-10 12:20:00,21.5,21.52,21.5,21.51,54488.0,19.6207,19.6389,19.6207,19.6298,54488.0
2016-05-10 12:30:00,21.51,21.51,21.49,21.49,22092.0,19.6298,19.6298,19.6115,19.6115,22092.0
2016-05-10 12:40:00,21.49,21.5,21.48,21.49,34940.0,19.6115,19.6207,19.6024,19.6115,34940.0
2016-05-10 12:50:00,21.49,21.51,21.48,21.5,20636.0,19.6115,19.6298,19.6024,19.6207,20636.0
2016-05-10 13:00:00,21.5,21.52,21.49,21.5,41028.0,19.6207,19.6389,19.6115,19.6207,41028.0
2016-05-10 13:10:00,21.5,21.5,21.47,21.47,23800.0,19.6207,19.6207,19.5933,19.5933,23800.0
2016-05-10 13:20:00,21.47,21.48,21.44,21.46,128312.0,19.5933,19.6024,19.5659,19.5842,128312.0
2016-05-10 13:30:00,21.46,21.48,21.46,21.47,15600.0,19.5842,19.6024,19.5842,19.5933,15600.0
2016-05-10 13:40:00,21.48,21.5,21.47,21.5,23976.0,19.6024,19.6207,19.5933,19.6207,23976.0
2016-05-10 13:50:00,21.5,21.55,21.5,21.54,57164.0,19.6207,19.6663,19.6207,19.6572,57164.0
2016-05-10 14:00:00,21.53,21.54,21.52,21.52,47184.0,19.648,19.6572,19.6389,19.6389,47184.0
2016-05-10 14:10:00,21.52,21.54,21.5,21.5,27500.0,19.6389,19.6572,19.6207,19.6207,27500.0
2016-05-10 14:20:00,21.52,21.55,21.51,21.54,39112.0,19.6389,19.6663,19.6298,19.6572,39112.0
2016-05-10 14:30:00,21.53,21.55,21.52,21.54,31552.0,19.648,19.6663,19.6389,19.6572,31552.0
2016-05-10 14:40:00,21.55,21.57,21.55,21.56,61136.0,19.6663,19.6845,19.6663,19.6754,61136.0
2016-05-10 14:50:00,21.55,21.55,21.53,21.53,65468.0,19.6663,19.6663,19.648,19.648,65468.0
2016-05-10 15:00:00,21.53,21.56,21.53,21.56,45500.0,19.648,19.6754,19.648,19.6754,45500.0
2016-05-10 15:10:00,21.56,21.59,21.56,21.56,68080.0,19.6754,19.7028,19.6754,19.6754,68080.0
2016-05-10 15:20:00,21.56,21.63,21.56,21.59,148448.0,19.6754,19.7393,19.6754,19.7028,148448.0
2016-05-10 15:30:00,21.59,21.6,21.58,21.59,63464.0,19.7028,19.7119,19.6937,19.7028,63464.0
2016-05-10 15:40:00,21.58,21.65,21.58,21.63,107180.0,19.6937,19.7575,19.6937,19.7393,107180.0
2016-05-10 15:50:00,21.63,21.68,21.63,21.66,328936.0,19.7393,19.7849,19.7393,19.7667,328936.0
2016-05-11 09:30:00,21.5,21.56,21.48,21.53,221244.0,19.6207,19.6754,19.6024,19.648,221244.0
2016-05-11 09:40:00,21.54,21.54,21.44,21.49,277932.0,19.6572,19.6572,19.5659,19.6115,277932.0
2016-05-11 09:50:00,21.48,21.48,21.42,21.44,158688.0,19.6024,19.6024,19.5476,19.5659,158688.0
2016-05-11 10:00:00,21.43,21.45,21.4,21.43,146980.0,19.5568,19.575,19.5294,19.5568,146980.0
2016-05-11 10:10:00,21.43,21.46,21.4,21.43,122040.0,19.5568,19.5842,19.5294,19.5568,122040.0
2016-05-11 10:20:00,21.43,21.5,21.43,21.5,87400.0,19.5568,19.6207,19.5568,19.6207,87400.0
2016-05-11 10:30:00,21.52,21.63,21.51,21.59,286208.0,19.6389,19.7393,19.6298,19.7028,286208.0
2016-05-11 10:40:00,21.58,21.59,21.5,21.52,106472.0,19.6937,19.7028,19.6207,19.6389,106472.0
2016-05-11 10:50:00,21.52,21.54,21.5,21.52,74512.0,19.6389,19.6572,19.6207,19.6389,74512.0
2016-05-11 11:00:00,21.51,21.51,21.35,21.39,244664.0,19.6298,19.6298,19.4838,19.5203,244664.0
2016-05-11 11:10:00,21.39,21.45,21.39,21.44,117056.0,19.5203,19.575,19.5203,19.5659,117056.0
2016-05-11 11:20:00,21.44,21.47,21.43,21.43,46260.0,19.5659,19.5933,19.5568,19.5568,46260.0
2016-05-11 11:30:00,21.43,21.46,21.4,21.42,59716.0,19.5568,19.5842,19.5294,19.5476,59716.0
2016-05-11 11:40:00,21.4,21.44,21.39,21.4,34000.0,19.5294,19.5659,19.5203,19.5294,34000.0
2016-05-11 11:50:00,21.41,21.42,21.39,21.4,21580.0,19.5385,19.5476,19.5203,19.5294,21580.0
2016-05-11 12:00:00,21.39,21.42,21.36,21.41,69264.0,19.5203,19.5476,19.4929,19.5385,69264.0
2016-05-11 12:10:00,21.42,21.43,21.4,21.42,57640.0,19.5476,19.5568,19.5294,19.5476,57640.0
2016-05-11 12:20:00,21.43,21.43,21.41,21.42,55136.0,19.5568,19.5568,19.5385,19.5476,55136.0
2016-05-11 12:30:00,21.41,21.45,21.4,21.45,27084.0,19.5385,19.575,19.5294,19.575,27084.0
2016-05-11 12:40:00,21.45,21.45,21.4,21.41,66740.0,19.575,19.575,19.5294,19.5385,66740.0
2016-05-11 12:50:00,21.4,21.4,21.37,21.38,73872.0,19.5294,19.5294,19.502,19.5111,73872.0
2016-05-11 13:00:00,21.39,21.4,21.36,21.39,34860.0,19.5203,19.5294,19.4929,19.5203,34860.0
2016-05-11 13:10:00,21.4,21.42,21.38,21.38,31120.0,19.5294,19.5476,19.5111,19.5111,31120.0
2016-05-11 13:20:00,21.38,21.38,21.3,21.34,184564.0,19.5111,19.5111,19.4381,19.4746,184564.0
2016-05-11 13:30:00,21.34,21.36,21.31,21.33,92380.0,19.4746,19.4929,19.4473,19.4655,92380.0
2016-05-11 13:40:00,21.33,21.33,21.3,21.32,64128.0,19.4655,19.4655,19.4381,19.4564,64128.0
2016-05-11 13:50:00,21.34,21.35,21.28,21.28,42936.0,19.4746,19.4838,19.4199,19.4199,42936.0
2016-05-11 14:00:00,21.27,21.29,21.19,21.19,253304.0,19.4108,19.429,19.3378,19.3378,253304.0
2016-05-11 14:10:00,21.19,21.22,21.17,21.19,91764.0,19.3378,19.3651,19.3195,19.3378,91764.0
2016-05-11 14:20:00,21.18,21.22,21.17,21.22,113644.0,19.3286,19.3651,19.3195,19.3651,113644.0
2016-05-11 14:30:00,21.23,21.24,21.21,21.24,318032.0,19.3743,19.3834,19.356,19.3834,318032.0
2016-05-11 14:40:00,21.23,21.23,21.13,21.14,255764.0,19.3743,19.3743,19.283,19.2921,255764.0
2016-05-11 14:50:00,21.14,21.16,21.12,21.13,54964.0,19.2921,19.3104,19.2739,19.283,54964.0
2016-05-11 15:00:00,21.15,21.2,21.14,21.18,94832.0,19.3012,19.3469,19.2921,19.3286,94832.0
2016-05-11 15:10:00,21.18,21.21,21.15,21.15,69252.0,19.3286,19.356,19.3012,19.3012,69252.0
2016-05-11 15:20:00,21.13,21.19,21.13,21.16,55696.0,19.283,19.3378,19.283,19.3104,55696.0
2016-05-11 15:30:00,21.16,21.21,21.15,21.16,114808.0,19.3104,19.356,19.3012,19.3104,114808.0
2016-05-11 15:40:00,21.15,21.16,21.1,21.13,179680.0,19.3012,19.3104,19.2556,19.283,179680.0
2016-05-11 15:50:00,21.12,21.12,21.07,21.09,802652.0,19.2739,19.2739,19.2282,19.2465,802652.0
2016-05-12 09:30:00,21.3,21.37,21.24,21.25,404060.0,19.4381,19.502,19.3834,19.3925,404060.0
2016-05-12 09:40:00,21.25,21.29,21.21,21.26,168532.0,19.3925,19.429,19.356,19.4016,168532.0
2016-05-12 09:50:00,21.25,21.34,21.11,21.11,181000.0,19.3925,19.4746,19.2647,19.2647,181000.0
2016-05-12 10:00:00,21.11,21.17,21.1,21.11,101616.0,19.2647,19.3195,19.2556,19.2647,101616.0
2016-05-12 10:10:00,21.14,21.21,21.06,21.06,113696.0,19.2921,19.356,19.2191,19.2191,113696.0
2016-05-12 10:20:00,21.05,21.13,21.04,21.1,85268.0,19.21,19.283,19.2009,19.2556,85268.0
2016-05-12 10:30:00,21.09,21.12,21.04,21.11,250808.0,19.2465,19.2739,19.2009,19.2647,250808.0
2016-05-12 10:40:00,21.09,21.09,20.97,20.98,172864.0,19.2465,19.2465,19.137,19.1461,172864.0
2016-05-12 10:50:00,20.97,21.05,20.97,21.0,71108.0,19.137,19.21,19.137,19.1644,71108.0
2016-05-12 11:00:00,21.02,21.03,20.84,20.85,440008.0,19.1826,19.1917,19.0183,19.0275,440008.0
2016-05-12 11:10:00,20.85,20.86,20.79,20.83,115260.0,19.0275,19.0366,18.9727,19.0092,115260.0
2016-05-12 11:20:00,20.83,20.86,20.81,20.85,63368.0,19.0092,19.0366,18.991,19.0275,63368.0
2016-05-12 11:30:00,20.86,20.9,20.84,20.88,71736.0,19.0366,19.0731,19.0183,19.0549,71736.0
2016-05-12 11:40:00,20.87,20.88,20.83,20.83,53920.0,19.0457,19.0549,19.0092,19.0092,53920.0
2016-05-12 11:50:00,20.85,20.85,20.76,20.77,86724.0,19.0275,19.0275,18.9453,18.9545,86724.0
2016-05-12 12:00:00,20.76,20.81,20.72,20.81,221596.0,18.9453,18.991,18.9088,18.991,221596.0
2016-05-12 12:10:00,20.81,20.82,20.78,20.8,62028.0,18.991,19.0001,18.9636,18.9818,62028.0
2016-05-12 12:20:00,20.82,20.85,20.81,20.83,54528.0,19.0001,19.0275,18.991,19.0092,54528.0
2016-05-12 12:30:00,20.84,20.84,20.74,20.77,121528.0,19.0183,19.0183,18.9271,18.9545,121528.0
2016-05-12 12:40:00,20.76,20.89,20.75,20.89,137136.0,18.9453,19.064,18.9362,19.064,137136.0
2016-05-12 12:50:00,20.89,20.94,20.87,20.94,97288.0,19.064,19.1096,19.0457,19.1096,97288.0
2016-05-12 13:00:00,20.94,20.96,20.91,20.92,112056.0,19.1096,19.1279,19.0822,19.0914,112056.0
2016-05-12 13:10:00,20.9,20.91,20.88,20.88,39800.0,19.0731,19.0822,19.0549,19.0549,39800.0
2016-05-12 13:20:00,20.87,20.93,20.87,20.93,33200.0,19.0457,19.1005,19.0457,19.1005,33200.0
2016-05-12 13:30:00,20.9,20.91,20.81,20.83,136344.0,19.0731,19.0822,18.991,19.0092,136344.0
2016-05-12 13:40:00,20.83,20.95,20.82,20.91,43000.0,19.0092,19.1187,19.0001,19.0822,43000.0
2016-05-12 13:50:00,20.91,21.01,20.91,21.0,76172.0,19.0822,19.1735,19.0822,19.1644,76172.0
2016-05-12 14:00:00,21.0,21.08,21.0,21.06,188600.0,19.1644,19.2374,19.1644,19.2191,188600.0
2016-05-12 14:10:00,21.08,21.18,21.07,21.15,268116.0,19.2374,19.3286,19.2282,19.3012,268116.0
2016-05-12 14:20:00,21.16,21.18,21.13,21.17,111084.0,19.3104,19.3286,19.283,19.3195,111084.0
2016-05-12 14:30:00,21.16,21.16,21.11,21.14,67600.0,19.3104,19.3104,19.2647,19.2921,67600.0
2016-05-12 14:40:00,21.13,21.25,21.13,21.25,138872.0,19.283,19.3925,19.283,19.3925,138872.0
2016-05-12 14:50:00,21.25,21.27,21.2,21.21,93856.0,19.3925,19.4108,19.3469,19.356,93856.0
2016-05-12 15:00:00,21.21,21.21,21.17,21.18,104200.0,19.356,19.356,19.3195,19.3286,104200.0
2016-05-12 15:10:00,21.18,21.23,21.15,21.15,84936.0,19.3286,19.3743,19.3012,19.3012,84936.0
2016-05-12 15:20:00,21.16,21.18,21.14,21.17,88712.0,19.3104,19.3286,19.2921,19.3195,88712.0
2016-05-12 15:30:00,21.16,21.17,21.11,21.15,78932.0,19.3104,19.3195,19.2647,19.3012,78932.0
2016-05-12 15:40:00,21.15,21.15,21.1,21.14,135628.0,19.3012,19.3012,19.2556,19.2921,135628.0
2016-05-12 15:50:00,21.11,21.11,21.0,21.09,248088.0,19.2647,19.2647,19.1644,19.2465,248088.0
2016-05-13 09:30:00,20.96,21.13,20.95,21.13,369032.0,19.1279,19.283,19.1187,19.283,369032.0
2016-05-13 09:40:00,21.11,21.16,21.09,21.1,219960.0,19.2647,19.3104,19.2465,19.2556,219960.0
2016-05-13 09:50:00,21.14,21.15,20.97,20.98,296276.0,19.2921,19.3012,19.137,19.1461,296276.0
2016-05-13 10:00:00,20.98,21.06,20.9,20.91,404836.0,19.1461,19.2191,19.0731,19.0822,404836.0
2016-05-13 10:10:00,20.91,21.01,20.85,21.01,265920.0,19.0822,19.1735,19.0275,19.1735,265920.0
2016-05-13 10:20:00,21.01,21.01,20.93,20.93,70188.0,19.1735,19.1735,19.1005,19.1005,70188.0
2016-05-13 10:30:00,20.93,20.96,20.88,20.9,140828.0,19.1005,19.1279,19.0549,19.0731,140828.0
2016-05-13 10:40:00,20.92,20.93,20.81,20.83,173184.0,19.0914,19.1005,18.991,19.0092,173184.0
2016-05-13 10:50:00,20.86,20.93,20.86,20.9,139132.0,19.0366,19.1005,19.0366,19.0731,139132.0
2016-05-13 11:00:00,20.89,21.03,20.89,21.03,269324.0,19.064,19.1917,19.064,19.1917,269324.0
2016-05-13 11:10:00,21.03,21.05,20.96,20.99,99900.0,19.1917,19.21,19.1279,19.1552,99900.0
2016-05-13 11:20:00,20.99,21.14,20.99,21.11,226044.0,19.1552,19.2921,19.1552,19.2647,226044.0
2016-05-13 11:30:00,21.11,21.12,21.04,21.06,74644.0,19.2647,19.2739,19.2009,19.2191,74644.0
2016-05-13 11:40:00,21.03,21.04,21.0,21.03,121496.0,19.1917,19.2009,19.1644,19.1917,121496.0
2016-05-13 11:50:00,21.0,21.01,20.96,21.0,49080.0,19.1644,19.1735,19.1279,19.1644,49080.0
2016-05-13 12:00:00,20.97,20.99,20.94,20.96,21320.0,19.137,19.1552,19.1096,19.1279,21320.0
2016-05-13 12:10:00,20.95,20.98,20.93,20.97,65816.0,19.1187,19.1461,19.1005,19.137,65816.0
2016-05-13 12:20:00,20.97,21.02,20.97,20.99,76780.0,19.137,19.1826,19.137,19.1552,76780.0
2016-05-13 12:30:00,21.0,21.02,20.95,20.95,59052.0,19.1644,19.1826,19.1187,19.1187,59052.0
2016-05-13 12:40:00,20.93,20.93,20.86,20.9,83468.0,19.1005,19.1005,19.0366,19.0731,83468.0
2016-05-13 12:50:00,20.89,20.91,20.83,20.84,77172.0,19.064,19.0822,19.0092,19.0183,77172.0
2016-05-13 13:00:00,20.85,20.89,20.84,20.86,53160.0,19.0275,19.064,19.0183,19.0366,53160.0
2016-05-13 13:10:00,20.86,20.89,20.85,20.85,48280.0,19.0366,19.064,19.0275,19.0275,48280.0
2016-05-13 13:20:00,20.84,20.85,20.74,20.75,181432.0,19.0183,19.0275,18.9271,18.9362,181432.0
2016-05-13 13:30:00,20.75,20.79,20.71,20.71,169644.0,18.9362,18.9727,18.8997,18.8997,169644.0
2016-05-13 13:40:00,20.71,20.73,20.67,20.67,163144.0,18.8997,18.918,18.8632,18.8632,163144.0
2016-05-13 13:50:00,20.67,20.67,20.58,20.64,251592.0,18.8632,18.8632,18.7811,18.8358,251592.0
2016-05-13 14:00:00,20.64,20.68,20.6,20.66,112536.0,18.8358,18.8723,18.7993,18.8541,112536.0
2016-05-13 14:10:00,20.66,20.67,20.6,20.62,40424.0,18.8541,18.8632,18.7993,18.8176,40424.0
2016-05-13 14:20:00,20.59,20.59,20.48,20.53,243260.0,18.7902,18.7902,18.6898,18.7354,243260.0
2016-05-13 14:30:00,20.52,20.54,20.47,20.48,205748.0,18.7263,18.7446,18.6807,18.6898,205748.0
2016-05-13 14:40:00,20.48,20.5,20.42,20.5,256172.0,18.6898,18.7081,18.6351,18.7081,256172.0
2016-05-13 14:50:00,20.5,20.55,20.45,20.53,109156.0,18.7081,18.7537,18.6624,18.7354,109156.0
2016-05-13 15:00:00,20.53,20.54,20.47,20.5,83880.0,18.7354,18.7446,18.6807,18.7081,83880.0
2016-05-13 15:10:00,20.49,20.57,20.48,20.56,118332.0,18.6989,18.7719,18.6898,18.7628,118332.0
2016-05-13 15:20:00,20.55,20.58,20.52,20.53,105756.0,18.7537,18.7811,18.7263,18.7354,105756.0
2016-05-13 15:30:00,20.54,20.56,20.5,20.54,150984.0,18.7446,18.7628,18.7081,18.7446,150984.0
2016-05-13 15:40:00,20.55,20.61,20.52,20.56,194068.0,18.7537,18.8085,18.7263,18.7628,194068.0
2016-05-13 15:50:00,20.55,20.56,20.5,20.53,310888.0,18.7537,18.7628,18.7081,18.7354,310888.0
2016-05-16 09:30:00,20.58,20.73,20.57,20.7,252064.0,18.7811,18.918,18.7719,18.8906,252064.0
2016-05-16 09:40:00,20.69,20.81,20.69,20.76,210436.0,18.8815,18.991,18.8815,18.9453,210436.0
2016-05-16 09:50:00,20.76,20.81,20.73,20.74,168652.0,18.9453,18.991,18.918,18.9271,168652.0
2016-05-16 10:00:00,20.75,20.79,20.72,20.77,99128.0,18.9362,18.9727,18.9088,18.9545,99128.0
2016-05-16 10:10:00,20.81,20.84,20.79,20.79,118280.0,18.991,19.0183,18.9727,18.9727,118280.0
2016-05-16 10:20:00,20.8,20.83,20.75,20.82,89156.0,18.9818,19.0092,18.9362,19.0001,89156.0
2016-05-16 10:30:00,20.82,20.87,20.81,20.86,84532.0,19.0001,19.0457,18.991,19.0366,84532.0
2016-05-16 10:40:00,20.86,20.86,20.8,20.86,66928.0,19.0366,19.0366,18.9818,19.0366,66928.0
2016-05-16 10:50:00,20.87,20.94,20.87,20.93,129848.0,19.0457,19.1096,19.0457,19.1005,129848.0
2016-05-16 11:00:00,20.92,21.0,20.92,20.96,87236.0,19.0914,19.1644,19.0914,19.1279,87236.0
2016-05-16 11:10:00,20.97,20.97,20.95,20.97,31084.0,19.137,19.137,19.1187,19.137,31084.0
2016-05-16 11:20:00,20.97,20.97,20.93,20.97,53044.0,19.137,19.137,19.1005,19.137,53044.0
2016-05-16 11:30:00,20.98,21.0,20.98,20.99,35756.0,19.1461,19.1644,19.1461,19.1552,35756.0
2016-05-16 11:40:00,21.01,21.07,21.01,21.07,134184.0,19.1735,19.2282,19.1735,19.2282,134184.0
2016-05-16 11:50:00,21.08,21.09,21.07,21.09,47816.0,19.2374,19.2465,19.2282,19.2465,47816.0
2016-05-16 12:00:00,21.09,21.1,21.05,21.06,49624.0,19.2465,19.2556,19.21,19.2191,49624.0
2016-05-16 12:10:00,21.06,21.09,21.05,21.05,25864.0,19.2191,19.2465,19.21,19.21,25864.0
2016-05-16 12:20:00,21.06,21.06,20.99,21.0,114756.0,19.2191,19.2191,19.1552,19.1644,114756.0
2016-05-16 12:30:00,20.99,21.02,20.99,21.0,44800.0,19.1552,19.1826,19.1552,19.1644,44800.0
2016-05-16 12:40:00,21.01,21.04,21.01,21.03,15160.0,19.1735,19.2009,19.1735,19.1917,15160.0
2016-05-16 12:50:00,21.04,21.09,21.04,21.08,31272.0,19.2009,19.2465,19.2009,19.2374,31272.0
2016-05-16 13:00:00,21.08,21.12,21.06,21.06,322412.0,19.2374,19.2739,19.2191,19.2191,322412.0
2016-05-16 13:10:00,21.06,21.09,21.06,21.09,187624.0,19.2191,19.2465,19.2191,19.2465,187624.0
2016-05-16 13:20:00,21.09,21.1,21.08,21.1,28496.0,19.2465,19.2556,19.2374,19.2556,28496.0
2016-05-16 13:30:00,21.11,21.12,21.06,21.07,92336.0,19.2647,19.2739,19.2191,19.2282,92336.0
2016-05-16 13:40:00,21.06,21.09,21.04,21.09,67640.0,19.2191,19.2465,19.2009,19.2465,67640.0
2016-05-16 13:50:00,21.08,21.11,21.07,21.1,17124.0,19.2374,19.2647,19.2282,19.2556,17124.0
2016-05-16 14:00:00,21.09,21.2,21.09,21.19,238380.0,19.2465,19.3469,19.2465,19.3378,238380.0
2016-05-16 14:10:00,21.19,21.24,21.19,21.22,142524.0,19.3378,19.3834,19.3378,19.3651,142524.0
2016-05-16 14:20:00,21.23,21.26,21.22,21.25,113240.0,19.3743,19.4016,19.3651,19.3925,113240.0
2016-05-16 14:30:00,21.25,21.26,21.22,21.23,53452.0,19.3925,19.4016,19.3651,19.3743,53452.0
2016-05-16 14:40:00,21.24,21.26,21.24,21.24,40088.0,19.3834,19.4016,19.3834,19.3834,40088.0
2016-05-16 14:50:00,21.24,21.26,21.23,21.25,36124.0,19.3834,19.4016,19.3743,19.3925,36124.0
2016-05-16 15:00:00,21.25,21.3,21.25,21.3,667268.0,19.3925,19.4381,19.3925,19.4381,667268.0
2016-05-16 15:10:00,21.29,21.29,21.22,21.24,76884.0,19.429,19.429,19.3651,19.3834,76884.0
2016-05-16 15:20:00,21.23,21.25,21.22,21.22,82004.0,19.3743,19.3925,19.3651,19.3651,82004.0
2016-05-16 15:30:00,21.22,21.22,21.15,21.2,201340.0,19.3651,19.3651,19.3012,19.3469,201340.0
2016-05-16 15:40:00,21.19,21.19,21.14,21.16,77300.0,19.3378,19.3378,19.2921,19.3104,77300.0
2016-05-16 15:50:00,21.16,21.16,21.11,21.13,285804.0,19.3104,19.3104,19.2647,19.283,285804.0
2016-05-17 09:30:00,21.04,21.14,20.92,20.95,335240.0,19.2009,19.2921,19.0914,19.1187,335240.0
2016-05-17 09:40:00,20.94,20.97,20.86,20.95,279140.0,19.1096,19.137,19.0366,19.1187,279140.0
2016-05-17 09:50:00,20.95,20.99,20.91,20.97,151588.0,19.1187,19.1552,19.0822,19.137,151588.0
2016-05-17 10:00:00,20.97,20.97,20.84,20.85,253548.0,19.137,19.137,19.0183,19.0275,253548.0
2016-05-17 10:10:00,20.86,20.93,20.82,20.92,215248.0,19.0366,19.1005,19.0001,19.0914,215248.0
2016-05-17 10:20:00,20.93,20.98,20.9,20.9,203960.0,19.1005,19.1461,19.0731,19.0731,203960.0
2016-05-17 10:30:00,20.88,20.92,20.84,20.91,140376.0,19.0549,19.0914,19.0183,19.0822,140376.0
2016-05-17 10:40:00,20.92,21.0,20.91,20.96,178568.0,19.0914,19.1644,19.0822,19.1279,178568.0
2016-05-17 10:50:00,20.97,21.05,20.94,21.03,131372.0,19.137,19.21,19.1096,19.1917,131372.0
2016-05-17 11:00:00,21.03,21.04,20.95,20.96,66848.0,19.1917,19.2009,19.1187,19.1279,66848.0
2016-05-17 11:10:00,20.97,21.04,20.94,20.99,133500.0,19.137,19.2009,19.1096,19.1552,133500.0
2016-05-17 11:20:00,20.99,21.0,20.9,20.91,108440.0,19.1552,19.1644,19.0731,19.0822,108440.0
2016-05-17 11:30:00,20.91,20.98,20.91,20.96,46204.0,19.0822,19.1461,19.0822,19.1279,46204.0
2016-05-17 11:40:00,20.97,21.02,20.94,21.02,50100.0,19.137,19.1826,19.1096,19.1826,50100.0
2016-05-17 11:50:00,21.03,21.06,21.01,21.03,108416.0,19.1917,19.2191,19.1735,19.1917,108416.0
2016-05-17 12:00:00,21.02,21.03,20.99,20.99,41408.0,19.1826,19.1917,19.1552,19.1552,41408.0
2016-05-17 12:10:00,20.99,20.99,20.88,20.89,72688.0,19.1552,19.1552,19.0549,19.064,72688.0
2016-05-17 12:20:00,20.89,20.89,20.85,20.89,74116.0,19.064,19.064,19.0275,19.064,74116.0
2016-05-17 12:30:00,20.88,20.9,20.84,20.89,50700.0,19.0549,19.0731,19.0183,19.064,50700.0
2016-05-17 12:40:00,20.9,20.9,20.84,20.85,43868.0,19.0731,19.0731,19.0183,19.0275,43868.0
2016-05-17 12:50:00,20.85,20.85,20.78,20.8,183076.0,19.0275,19.0275,18.9636,18.9818,183076.0
2016-05-17 13:00:00,20.81,20.83,20.79,20.82,61840.0,18.991,19.0092,18.9727,19.0001,61840.0
2016-05-17 13:10:00,20.82,20.84,20.81,20.84,29548.0,19.0001,19.0183,18.991,19.0183,29548.0
2016-05-17 13:20:00,20.84,20.86,20.82,20.84,79380.0,19.0183,19.0366,19.0001,19.0183,79380.0
2016-05-17 13:30:00,20.83,20.89,20.83,20.86,17800.0,19.0092,19.064,19.0092,19.0366,17800.0
2016-05-17 13:40:00,20.86,20.88,20.82,20.82,31492.0,19.0366,19.0549,19.0001,19.0001,31492.0
2016-05-17 13:50:00,20.82,20.82,20.67,20.67,306016.0,19.0001,19.0001,18.8632,18.8632,306016.0
2016-05-17 14:00:00,20.67,20.68,20.6,20.6,118908.0,18.8632,18.8723,18.7993,18.7993,118908.0
2016-05-17 14:10:00,20.58,20.61,20.51,20.51,111548.0,18.7811,18.8085,18.7172,18.7172,111548.0
2016-05-17 14:20:00,20.51,20.53,20.38,20.46,274196.0,18.7172,18.7354,18.5986,18.6716,274196.0
2016-05-17 14:30:00,20.47,20.5,20.42,20.45,321280.0,18.6807,18.7081,18.6351,18.6624,321280.0
2016-05-17 14:40:00,20.46,20.52,20.45,20.49,109072.0,18.6716,18.7263,18.6624,18.6989,109072.0
2016-05-17 14:50:00,20.49,20.54,20.43,20.53,236820.0,18.6989,18.7446,18.6442,18.7354,236820.0
2016-05-17 15:00:00,20.53,20.61,20.49,20.58,206032.0,18.7354,18.8085,18.6989,18.7811,206032.0
2016-05-17 15:10:00,20.58,20.58,20.45,20.45,294680.0,18.7811,18.7811,18.6624,18.6624,294680.0
2016-05-17 15:20:00,20.45,20.48,20.35,20.42,308032.0,18.6624,18.6898,18.5712,18.6351,308032.0
2016-05-17 15:30:00,20.42,20.53,20.4,20.53,151276.0,18.6351,18.7354,18.6168,18.7354,151276.0
2016-05-17 15:40:00,20.53,20.54,20.45,20.49,205252.0,18.7354,18.7446,18.6624,18.6989,205252.0
2016-05-17 15:50:00,20.49,20.56,20.48,20.55,450832.0,18.6989,18.7628,18.6898,18.7537,450832.0
2016-05-18 09:30:00,20.39,20.45,20.33,20.39,339604.0,18.6077,18.6624,18.5529,18.6077,339604.0
2016-05-18 09:40:00,20.39,20.48,20.39,20.43,205180.0,18.6077,18.6898,18.6077,18.6442,205180.0
2016-05-18 09:50:00,20.43,20.53,20.42,20.53,142348.0,18.6442,18.7354,18.6351,18.7354,142348.0
2016-05-18 10:00:00,20.53,20.58,20.49,20.55,172496.0,18.7354,18.7811,18.6989,18.7537,172496.0
2016-05-18 10:10:00,20.55,20.71,20.55,20.68,156696.0,18.7537,18.8997,18.7537,18.8723,156696.0
2016-05-18 10:20:00,20.68,20.8,20.68,20.77,267876.0,18.8723,18.9818,18.8723,18.9545,267876.0
2016-05-18 10:30:00,20.77,20.77,20.65,20.65,196448.0,18.9545,18.9545,18.845,18.845,196448.0
2016-05-18 10:40:00,20.66,20.72,20.64,20.71,49940.0,18.8541,18.9088,18.8358,18.8997,49940.0
2016-05-18 10:50:00,20.69,20.72,20.58,20.58,107296.0,18.8815,18.9088,18.7811,18.7811,107296.0
2016-05-18 11:00:00,20.59,20.65,20.59,20.62,118996.0,18.7902,18.845,18.7902,18.8176,118996.0
2016-05-18 11:10:00,20.63,20.66,20.59,20.61,58464.0,18.8267,18.8541,18.7902,18.8085,58464.0
2016-05-18 11:20:00,20.65,20.75,20.63,20.74,57200.0,18.845,18.9362,18.8267,18.9271,57200.0
2016-05-18 11:30:00,20.74,20.78,20.68,20.76,90684.0,18.9271,18.9636,18.8723,18.9453,90684.0
2016-05-18 11:40:00,20.78,20.79,20.74,20.78,81788.0,18.9636,18.9727,18.9271,18.9636,81788.0
2016-05-18 11:50:00,20.78,20.8,20.67,20.67,70732.0,18.9636,18.9818,18.8632,18.8632,70732.0
2016-05-18 12:00:00,20.67,20.68,20.65,20.65,48528.0,18.8632,18.8723,18.845,18.845,48528.0
2016-05-18 12:10:00,20.66,20.69,20.65,20.69,24400.0,18.8541,18.8815,18.845,18.8815,24400.0
2016-05-18 12:20:00,20.7,20.74,20.66,20.67,104736.0,18.8906,18.9271,18.8541,18.8632,104736.0
2016-05-18 12:30:00,20.67,20.71,20.67,20.7,22800.0,18.8632,18.8997,18.8632,18.8906,22800.0
2016-05-18 12:40:00,20.7,20.73,20.7,20.73,27000.0,18.8906,18.918,18.8906,18.918,27000.0
2016-05-18 12:50:00,20.72,20.81,20.7,20.81,40200.0,18.9088,18.991,18.8906,18.991,40200.0
2016-05-18 13:00:00,20.83,20.88,20.83,20.83,121384.0,19.0092,19.0549,19.0092,19.0092,121384.0
2016-05-18 13:10:00,20.84,20.86,20.84,20.85,22880.0,19.0183,19.0366,19.0183,19.0275,22880.0
2016-05-18 13:20:00,20.85,20.95,20.85,20.92,83600.0,19.0275,19.1187,19.0275,19.0914,83600.0
2016-05-18 13:30:00,20.92,20.96,20.92,20.93,56568.0,19.0914,19.1279,19.0914,19.1005,56568.0
2016-05-18 13:40:00,20.93,20.97,20.92,20.93,105856.0,19.1005,19.137,19.0914,19.1005,105856.0
2016-05-18 13:50:00,20.92,20.93,20.86,20.86,146748.0,19.0914,19.1005,19.0366,19.0366,146748.0
2016-05-18 14:00:00,20.86,20.86,20.39,20.61,1385436.0,19.0366,19.0366,18.6077,18.8085,1385436.0
2016-05-18 14:10:00,20.61,20.62,20.4,20.53,454408.0,18.8085,18.8176,18.6168,18.7354,454408.0
2016-05-18 14:20:00,20.53,20.54,20.24,20.27,580032.0,18.7354,18.7446,18.4708,18.4982,580032.0
2016-05-18 14:30:00,20.26,20.39,20.17,20.35,543508.0,18.489,18.6077,18.4069,18.5712,543508.0
2016-05-18 14:40:00,20.33,20.45,20.31,20.42,272600.0,18.5529,18.6624,18.5347,18.6351,272600.0
2016-05-18 14:50:00,20.43,20.54,20.43,20.48,291932.0,18.6442,18.7446,18.6442,18.6898,291932.0
2016-05-18 15:00:00,20.5,20.61,20.48,20.52,304316.0,18.7081,18.8085,18.6898,18.7263,304316.0
2016-05-18 15:10:00,20.52,20.52,20.37,20.45,193300.0,18.7263,18.7263,18.5894,18.6624,193300.0
2016-05-18 15:20:00,20.4,20.41,20.3,20.3,142416.0,18.6168,18.6259,18.5255,18.5255,142416.0
2016-05-18 15:30:00,20.31,20.43,20.29,20.3,165044.0,18.5347,18.6442,18.5164,18.5255,165044.0
2016-05-18 15:40:00,20.3,20.5,20.3,20.47,281380.0,18.5255,18.7081,18.5255,18.6807,281380.0
2016-05-18 15:50:00,20.47,20.57,20.42,20.56,525472.0,18.6807,18.7719,18.6351,18.7628,525472.0
2016-05-19 09:30:00,20.33,20.38,20.24,20.35,309628.0,18.5529,18.5986,18.4708,18.5712,309628.0
2016-05-19 09:40:00,20.36,20.44,20.33,20.35,254900.0,18.5803,18.6533,18.5529,18.5712,254900.0
2016-05-19 09:50:00,20.34,20.35,20.01,20.01,564708.0,18.5621,18.5712,18.2609,18.2609,564708.0
2016-05-19 10:00:00,20.01,20.11,19.98,20.02,454552.0,18.2609,18.3522,18.2335,18.27,454552.0
2016-05-19 10:10:00,20.02,20.06,19.96,20.06,203780.0,18.27,18.3065,18.2153,18.3065,203780.0
2016-05-19 10:20:00,20.05,20.11,20.01,20.11,205280.0,18.2974,18.3522,18.2609,18.3522,205280.0
2016-05-19 10:30:00,20.11,20.19,20.05,20.07,400492.0,18.3522,18.4252,18.2974,18.3157,400492.0
2016-05-19 10:40:00,20.06,20.18,20.04,20.13,176716.0,18.3065,18.416,18.2883,18.3704,176716.0
2016-05-19 10:50:00,20.08,20.09,19.98,19.98,440000.0,18.3248,18.3339,18.2335,18.2335,440000.0
2016-05-19 11:00:00,20.0,20.05,19.93,19.97,274300.0,18.2518,18.2974,18.1879,18.2244,274300.0
2016-05-19 11:10:00,19.96,20.05,19.91,20.04,408724.0,18.2153,18.2974,18.1696,18.2883,408724.0
2016-05-19 11:20:00,20.03,20.09,19.97,20.02,280620.0,18.2791,18.3339,18.2244,18.27,280620.0
2016-05-19 11:30:00,20.03,20.03,19.95,19.95,173384.0,18.2791,18.2791,18.2061,18.2061,173384.0
2016-05-19 11:40:00,19.97,19.98,19.92,19.98,116752.0,18.2244,18.2335,18.1788,18.2335,116752.0
2016-05-19 11:50:00,19.99,20.08,19.94,20.06,169220.0,18.2426,18.3248,18.197,18.3065,169220.0
2016-05-19 12:00:00,20.05,20.12,20.04,20.11,170944.0,18.2974,18.3613,18.2883,18.3522,170944.0
2016-05-19 12:10:00,20.11,20.16,20.09,20.14,113820.0,18.3522,18.3978,18.3339,18.3795,113820.0
2016-05-19 12:20:00,20.15,20.16,20.08,20.08,175080.0,18.3887,18.3978,18.3248,18.3248,175080.0
2016-05-19 12:30:00,20.07,20.11,20.04,20.1,52260.0,18.3157,18.3522,18.2883,18.343,52260.0
2016-05-19 12:40:00,20.1,20.1,20.04,20.05,54464.0,18.343,18.343,18.2883,18.2974,54464.0
2016-05-19 12:50:00,20.05,20.05,19.98,19.99,66828.0,18.2974,18.2974,18.2335,18.2426,66828.0
2016-05-19 13:00:00,19.99,20.07,19.98,20.06,135596.0,18.2426,18.3157,18.2335,18.3065,135596.0
2016-05-19 13:10:00,20.07,20.14,20.04,20.12,108732.0,18.3157,18.3795,18.2883,18.3613,108732.0
2016-05-19 13:20:00,20.13,20.14,20.09,20.13,83872.0,18.3704,18.3795,18.3339,18.3704,83872.0
2016-05-19 13:30:00,20.15,20.23,20.14,20.19,219728.0,18.3887,18.4617,18.3795,18.4252,219728.0
2016-05-19 13:40:00,20.19,20.26,20.18,20.21,174616.0,18.4252,18.489,18.416,18.4434,174616.0
2016-05-19 13:50:00,20.2,20.22,20.16,20.17,65412.0,18.4343,18.4525,18.3978,18.4069,65412.0
2016-05-19 14:00:00,20.18,20.24,20.17,20.24,65328.0,18.416,18.4708,18.4069,18.4708,65328.0
2016-05-19 14:10:00,20.24,20.33,20.24,20.33,207124.0,18.4708,18.5529,18.4708,18.5529,207124.0
2016-05-19 14:20:00,20.32,20.32,20.27,20.32,104352.0,18.5438,18.5438,18.4982,18.5438,104352.0
2016-05-19 14:30:00,20.31,20.31,20.18,20.2,105232.0,18.5347,18.5347,18.416,18.4343,105232.0
2016-05-19 14:40:00,20.21,20.21,20.16,20.18,35680.0,18.4434,18.4434,18.3978,18.416,35680.0
2016-05-19 14:50:00,20.18,20.2,20.14,20.15,55328.0,18.416,18.4343,18.3795,18.3887,55328.0
2016-05-19 15:00:00,20.16,20.29,20.16,20.28,76752.0,18.3978,18.5164,18.3978,18.5073,76752.0
2016-05-19 15:10:00,20.28,20.33,20.25,20.33,95212.0,18.5073,18.5529,18.4799,18.5529,95212.0
2016-05-19 15:20:00,20.33,20.39,20.31,20.32,158484.0,18.5529,18.6077,18.5347,18.5438,158484.0
2016-05-19 15:30:00,20.33,20.34,20.27,20.34,108584.0,18.5529,18.5621,18.4982,18.5621,108584.0
2016-05-19 15:40:00,20.35,20.4,20.31,20.38,293244.0,18.5712,18.6168,18.5347,18.5986,293244.0
2016-05-19 15:50:00,20.39,20.39,20.32,20.34,420304.0,18.6077,18.6077,18.5438,18.5621,420304.0
2016-05-20 09:30:00,20.57,20.7,20.54,20.64,384476.0,18.7719,18.8906,18.7446,18.8358,384476.0
2016-05-20 09:40:00,20.65,20.7,20.63,20.69,135452.0,18.845,18.8906,18.8267,18.8815,135452.0
2016-05-20 09:50:00,20.7,20.81,20.7,20.77,315960.0,18.8906,18.991,18.8906,18.9545,315960.0
2016-05-20 10:00:00,20.78,20.82,20.73,20.79,160408.0,18.9636,19.0001,18.918,18.9727,160408.0
2016-05-20 10:10:00,20.78,20.86,20.78,20.83,159396.0,18.9636,19.0366,18.9636,19.0092,159396.0
2016-05-20 10:20:00,20.82,20.82,20.72,20.73,189096.0,19.0001,19.0001,18.9088,18.918,189096.0
2016-05-20 10:30:00,20.72,20.76,20.72,20.74,78464.0,18.9088,18.9453,18.9088,18.9271,78464.0
2016-05-20 10:40:00,20.74,20.81,20.74,20.81,71800.0,18.9271,18.991,18.9271,18.991,71800.0
2016-05-20 10:50:00,20.79,20.79,20.74,20.75,40600.0,18.9727,18.9727,18.9271,18.9362,40600.0
2016-05-20 11:00:00,20.76,20.82,20.75,20.78,79428.0,18.9453,19.0001,18.9362,18.9636,79428.0
2016-05-20 11:10:00,20.81,20.84,20.79,20.83,50248.0,18.991,19.0183,18.9727,19.0092,50248.0
2016-05-20 11:20:00,20.85,20.87,20.82,20.85,154848.0,19.0275,19.0457,19.0001,19.0275,154848.0
2016-05-20 11:30:00,20.86,20.9,20.84,20.88,128768.0,19.0366,19.0731,19.0183,19.0549,128768.0
2016-05-20 11:40:00,20.88,20.9,20.86,20.86,40476.0,19.0549,19.0731,19.0366,19.0366,40476.0
2016-05-20 11:50:00,20.87,20.87,20.81,20.82,58892.0,19.0457,19.0457,18.991,19.0001,58892.0
2016-05-20 12:00:00,20.82,20.82,20.79,20.8,26476.0,19.0001,19.0001,18.9727,18.9818,26476.0
2016-05-20 12:10:00,20.8,20.81,20.78,20.79,31840.0,18.9818,18.991,18.9636,18.9727,31840.0
2016-05-20 12:20:00,20.81,20.82,20.8,20.82,17800.0,18.991,19.0001,18.9818,19.0001,17800.0
2016-05-20 12:30:00,20.8,20.83,20.78,20.82,21012.0,18.9818,19.0092,18.9636,19.0001,21012.0
2016-05-20 12:40:00,20.83,20.85,20.81,20.84,36968.0,19.0092,19.0275,18.991,19.0183,36968.0
2016-05-20 12:50:00,20.83,20.84,20.8,20.8,33380.0,19.0092,19.0183,18.9818,18.9818,33380.0
2016-05-20 13:00:00,20.8,20.81,20.75,20.77,48132.0,18.9818,18.991,18.9362,18.9545,48132.0
2016-05-20 13:10:00,20.77,20.81,20.75,20.8,18916.0,18.9545,18.991,18.9362,18.9818,18916.0
2016-05-20 13:20:00,20.82,20.83,20.74,20.74,123724.0,19.0001,19.0092,18.9271,18.9271,123724.0
2016-05-20 13:30:00,20.73,20.73,20.68,20.68,64584.0,18.918,18.918,18.8723,18.8723,64584.0
2016-05-20 13:40:00,20.68,20.71,20.66,20.68,82000.0,18.8723,18.8997,18.8541,18.8723,82000.0
2016-05-20 13:50:00,20.68,20.71,20.66,20.68,85000.0,18.8723,18.8997,18.8541,18.8723,85000.0
2016-05-20 14:00:00,20.7,20.73,20.68,20.73,41492.0,18.8906,18.918,18.8723,18.918,41492.0
2016-05-20 14:10:00,20.73,20.75,20.72,20.74,36436.0,18.918,18.9362,18.9088,18.9271,36436.0
2016-05-20 14:20:00,20.72,20.8,20.71,20.8,96132.0,18.9088,18.9818,18.8997,18.9818,96132.0
2016-05-20 14:30:00,20.8,20.81,20.75,20.77,30300.0,18.9818,18.991,18.9362,18.9545,30300.0
2016-05-20 14:40:00,20.75,20.77,20.75,20.75,42068.0,18.9362,18.9545,18.9362,18.9362,42068.0
2016-05-20 14:50:00,20.74,20.77,20.69,20.71,85220.0,18.9271,18.9545,18.8815,18.8997,85220.0
2016-05-20 15:00:00,20.71,20.71,20.59,20.6,137288.0,18.8997,18.8997,18.7902,18.7993,137288.0
2016-05-20 15:10:00,20.61,20.66,20.61,20.64,113400.0,18.8085,18.8541,18.8085,18.8358,113400.0
2016-05-20 15:20:00,20.62,20.64,20.59,20.61,73860.0,18.8176,18.8358,18.7902,18.8085,73860.0
2016-05-20 15:30:00,20.61,20.65,20.61,20.64,70548.0,18.8085,18.845,18.8085,18.8358,70548.0
2016-05-20 15:40:00,20.64,20.67,20.64,20.66,90020.0,18.8358,18.8632,18.8358,18.8541,90020.0
2016-05-20 15:50:00,20.67,20.72,20.66,20.71,295128.0,18.8632,18.9088,18.8541,18.8997,295128.0
2016-05-23 09:30:00,20.72,20.78,20.65,20.73,269148.0,18.9088,18.9636,18.845,18.918,269148.0
2016-05-23 09:40:00,20.73,20.78,20.69,20.71,95032.0,18.918,18.9636,18.8815,18.8997,95032.0
2016-05-23 09:50:00,20.72,20.73,20.63,20.72,145000.0,18.9088,18.918,18.8267,18.9088,145000.0
2016-05-23 10:00:00,20.7,20.81,20.7,20.76,106384.0,18.8906,18.991,18.8906,18.9453,106384.0
2016-05-23 10:10:00,20.76,20.79,20.71,20.75,85508.0,18.9453,18.9727,18.8997,18.9362,85508.0
2016-05-23 10:20:00,20.77,20.82,20.75,20.75,151068.0,18.9545,19.0001,18.9362,18.9362,151068.0
2016-05-23 10:30:00,20.74,20.78,20.73,20.75,55580.0,18.9271,18.9636,18.918,18.9362,55580.0
2016-05-23 10:40:00,20.73,20.75,20.68,20.7,59404.0,18.918,18.9362,18.8723,18.8906,59404.0
2016-05-23 10:50:00,20.7,20.7,20.67,20.7,72652.0,18.8906,18.8906,18.8632,18.8906,72652.0
2016-05-23 11:00:00,20.69,20.77,20.67,20.77,179216.0,18.8815,18.9545,18.8632,18.9545,179216.0
2016-05-23 11:10:00,20.76,20.78,20.72,20.73,31528.0,18.9453,18.9636,18.9088,18.918,31528.0
2016-05-23 11:20:00,20.74,20.77,20.72,20.77,73304.0,18.9271,18.9545,18.9088,18.9545,73304.0
2016-05-23 11:30:00,20.77,20.78,20.64,20.64,90928.0,18.9545,18.9636,18.8358,18.8358,90928.0
2016-05-23 11:40:00,20.64,20.68,20.64,20.65,56320.0,18.8358,18.8723,18.8358,18.845,56320.0
2016-05-23 11:50:00,20.65,20.65,20.62,20.64,62172.0,18.845,18.845,18.8176,18.8358,62172.0
2016-05-23 12:00:00,20.63,20.67,20.63,20.65,39380.0,18.8267,18.8632,18.8267,18.845,39380.0
2016-05-23 12:10:00,20.66,20.68,20.66,20.68,11632.0,18.8541,18.8723,18.8541,18.8723,11632.0
2016-05-23 12:20:00,20.69,20.71,20.68,20.7,25500.0,18.8815,18.8997,18.8723,18.8906,25500.0
2016-05-23 12:30:00,20.69,20.7,20.68,20.68,16200.0,18.8815,18.8906,18.8723,18.8723,16200.0
2016-05-23 12:40:00,20.66,20.73,20.65,20.72,112860.0,18.8541,18.918,18.845,18.9088,112860.0
2016-05-23 12:50:00,20.71,20.74,20.71,20.73,14756.0,18.8997,18.9271,18.8997,18.918,14756.0
2016-05-23 13:00:00,20.75,20.77,20.75,20.75,26800.0,18.9362,18.9545,18.9362,18.9362,26800.0
2016-05-23 13:10:00,20.75,20.78,20.75,20.75,16800.0,18.9362,18.9636,18.9362,18.9362,16800.0
2016-05-23 13:20:00,20.75,20.76,20.73,20.74,22948.0,18.9362,18.9453,18.918,18.9271,22948.0
2016-05-23 13:30:00,20.74,20.74,20.71,20.73,45120.0,18.9271,18.9271,18.8997,18.918,45120.0
2016-05-23 13:40:00,20.73,20.74,20.7,20.71,9200.0,18.918,18.9271,18.8906,18.8997,9200.0
2016-05-23 13:50:00,20.72,20.75,20.71,20.74,11200.0,18.9088,18.9362,18.8997,18.9271,11200.0
2016-05-23 14:00:00,20.73,20.74,20.73,20.73,19600.0,18.918,18.9271,18.918,18.918,19600.0
2016-05-23 14:10:00,20.73,20.77,20.73,20.76,11520.0,18.918,18.9545,18.918,18.9453,11520.0
2016-05-23 14:20:00,20.76,20.79,20.72,20.78,102684.0,18.9453,18.9727,18.9088,18.9636,102684.0
2016-05-23 14:30:00,20.78,20.79,20.77,20.77,98800.0,18.9636,18.9727,18.9545,18.9545,98800.0
2016-05-23 14:40:00,20.78,20.79,20.74,20.76,80800.0,18.9636,18.9727,18.9271,18.9453,80800.0
2016-05-23 14:50:00,20.78,20.78,20.71,20.71,25840.0,18.9636,18.9636,18.8997,18.8997,25840.0
2016-05-23 15:00:00,20.74,20.75,20.7,20.71,38000.0,18.9271,18.9362,18.8906,18.8997,38000.0
2016-05-23 15:10:00,20.7,20.7,20.66,20.67,52392.0,18.8906,18.8906,18.8541,18.8632,52392.0
2016-05-23 15:20:00,20.66,20.68,20.64,20.67,57440.0,18.8541,18.8723,18.8358,18.8632,57440.0
2016-05-23 15:30:00,20.67,20.72,20.66,20.68,110028.0,18.8632,18.9088,18.8541,18.8723,110028.0
2016-05-23 15:40:00,20.66,20.68,20.64,20.66,64728.0,18.8541,18.8723,18.8358,18.8541,64728.0
2016-05-23 15:50:00,20.66,20.66,20.56,20.62,612008.0,18.8541,18.8541,18.7628,18.8176,612008.0
2016-05-24 09:30:00,20.92,21.09,20.92,21.06,317600.0,19.0914,19.2465,19.0914,19.2191,317600.0
2016-05-24 09:40:00,21.06,21.15,21.05,21.13,189540.0,19.2191,19.3012,19.21,19.283,189540.0
2016-05-24 09:50:00,21.15,21.2,21.12,21.13,223640.0,19.3012,19.3469,19.2739,19.283,223640.0
2016-05-24 10:00:00,21.14,21.24,21.14,21.23,239644.0,19.2921,19.3834,19.2921,19.3743,239644.0
2016-05-24 10:10:00,21.22,21.25,21.19,21.25,160764.0,19.3651,19.3925,19.3378,19.3925,160764.0
2016-05-24 10:20:00,21.26,21.3,21.25,21.29,213120.0,19.4016,19.4381,19.3925,19.429,213120.0
2016-05-24 10:30:00,21.3,21.38,21.29,21.33,144924.0,19.4381,19.5111,19.429,19.4655,144924.0
2016-05-24 10:40:00,21.35,21.37,21.33,21.33,56876.0,19.4838,19.502,19.4655,19.4655,56876.0
2016-05-24 10:50:00,21.34,21.35,21.31,21.34,117876.0,19.4746,19.4838,19.4473,19.4746,117876.0
2016-05-24 11:00:00,21.35,21.39,21.35,21.36,152056.0,19.4838,19.5203,19.4838,19.4929,152056.0
2016-05-24 11:10:00,21.37,21.37,21.33,21.34,39700.0,19.502,19.502,19.4655,19.4746,39700.0
2016-05-24 11:20:00,21.36,21.4,21.35,21.38,69540.0,19.4929,19.5294,19.4838,19.5111,69540.0
2016-05-24 11:30:00,21.36,21.37,21.32,21.34,47100.0,19.4929,19.502,19.4564,19.4746,47100.0
2016-05-24 11:40:00,21.34,21.36,21.34,21.35,17272.0,19.4746,19.4929,19.4746,19.4838,17272.0
2016-05-24 11:50:00,21.36,21.42,21.36,21.41,60172.0,19.4929,19.5476,19.4929,19.5385,60172.0
2016-05-24 12:00:00,21.41,21.42,21.39,21.39,22804.0,19.5385,19.5476,19.5203,19.5203,22804.0
2016-05-24 12:10:00,21.41,21.41,21.38,21.38,37204.0,19.5385,19.5385,19.5111,19.5111,37204.0
2016-05-24 12:20:00,21.38,21.39,21.37,21.38,17044.0,19.5111,19.5203,19.502,19.5111,17044.0
2016-05-24 12:30:00,21.38,21.39,21.36,21.36,17080.0,19.5111,19.5203,19.4929,19.4929,17080.0
2016-05-24 12:40:00,21.39,21.39,21.38,21.38,12808.0,19.5203,19.5203,19.5111,19.5111,12808.0
2016-05-24 12:50:00,21.38,21.44,21.38,21.43,64352.0,19.5111,19.5659,19.5111,19.5568,64352.0
2016-05-24 13:00:00,21.44,21.46,21.42,21.42,22480.0,19.5659,19.5842,19.5476,19.5476,22480.0
2016-05-24 13:10:00,21.42,21.44,21.41,21.42,15004.0,19.5476,19.5659,19.5385,19.5476,15004.0
2016-05-24 13:20:00,21.42,21.43,21.4,21.41,19140.0,19.5476,19.5568,19.5294,19.5385,19140.0
2016-05-24 13:30:00,21.4,21.42,21.37,21.37,67564.0,19.5294,19.5476,19.502,19.502,67564.0
2016-05-24 13:40:00,21.37,21.39,21.35,21.39,81932.0,19.502,19.5203,19.4838,19.5203,81932.0
2016-05-24 13:50:00,21.39,21.39,21.36,21.37,14820.0,19.5203,19.5203,19.4929,19.502,14820.0
2016-05-24 14:00:00,21.37,21.37,21.34,21.36,12680.0,19.502,19.502,19.4746,19.4929,12680.0
2016-05-24 14:10:00,21.36,21.4,21.36,21.39,37944.0,19.4929,19.5294,19.4929,19.5203,37944.0
2016-05-24 14:20:00,21.39,21.39,21.37,21.37,14720.0,19.5203,19.5203,19.502,19.502,14720.0
2016-05-24 14:30:00,21.38,21.39,21.36,21.36,95400.0,19.5111,19.5203,19.4929,19.4929,95400.0
2016-05-24 14:40:00,21.37,21.4,21.36,21.4,16100.0,19.502,19.5294,19.4929,19.5294,16100.0
2016-05-24 14:50:00,21.4,21.44,21.4,21.41,47312.0,19.5294,19.5659,19.5294,19.5385,47312.0
2016-05-24 15:00:00,21.42,21.45,21.42,21.43,95752.0,19.5476,19.575,19.5476,19.5568,95752.0
2016-05-24 15:10:00,21.44,21.5,21.44,21.5,47844.0,19.5659,19.6207,19.5659,19.6207,47844.0
2016-05-24 15:20:00,21.49,21.55,21.47,21.5,310300.0,19.6115,19.6663,19.5933,19.6207,310300.0
2016-05-24 15:30:00,21.5,21.52,21.45,21.47,211376.0,19.6207,19.6389,19.575,19.5933,211376.0
2016-05-24 15:40:00,21.47,21.49,21.45,21.46,315000.0,19.5933,19.6115,19.575,19.5842,315000.0
2016-05-24 15:50:00,21.45,21.48,21.42,21.43,971076.0,19.575,19.6024,19.5476,19.5568,971076.0
2016-05-25 09:30:00,21.68,21.77,21.67,21.75,535700.0,19.7849,19.8671,19.7758,19.8488,535700.0
2016-05-25 09:40:00,21.76,21.84,21.73,21.79,198576.0,19.8579,19.9309,19.8306,19.8853,198576.0
2016-05-25 09:50:00,21.81,21.87,21.81,21.84,168284.0,19.9036,19.9583,19.9036,19.9309,168284.0
2016-05-25 10:00:00,21.85,21.94,21.85,21.92,231856.0,19.9401,20.0222,19.9401,20.0039,231856.0
2016-05-25 10:10:00,21.92,22.0,21.92,22.0,169080.0,20.0039,20.0769,20.0039,20.0769,169080.0
2016-05-25 10:20:00,22.0,22.01,21.94,21.95,166028.0,20.0769,20.0861,20.0222,20.0313,166028.0
2016-05-25 10:30:00,21.95,21.98,21.92,21.93,144524.0,20.0313,20.0587,20.0039,20.0131,144524.0
2016-05-25 10:40:00,21.91,21.93,21.88,21.89,117440.0,19.9948,20.0131,19.9674,19.9766,117440.0
2016-05-25 10:50:00,21.89,21.93,21.87,21.9,68432.0,19.9766,20.0131,19.9583,19.9857,68432.0
2016-05-25 11:00:00,21.91,21.97,21.89,21.9,260112.0,19.9948,20.0496,19.9766,19.9857,260112.0
2016-05-25 11:10:00,21.9,21.91,21.85,21.87,107528.0,19.9857,19.9948,19.9401,19.9583,107528.0
2016-05-25 11:20:00,21.87,21.87,21.85,21.86,67076.0,19.9583,19.9583,19.9401,19.9492,67076.0
2016-05-25 11:30:00,21.85,21.91,21.84,21.88,91380.0,19.9401,19.9948,19.9309,19.9674,91380.0
2016-05-25 11:40:00,21.86,21.88,21.85,21.86,27220.0,19.9492,19.9674,19.9401,19.9492,27220.0
2016-05-25 11:50:00,21.84,21.89,21.83,21.88,26480.0,19.9309,19.9766,19.9218,19.9674,26480.0
2016-05-25 12:00:00,21.88,21.9,21.88,21.88,62136.0,19.9674,19.9857,19.9674,19.9674,62136.0
2016-05-25 12:10:00,21.88,21.89,21.85,21.85,24832.0,19.9674,19.9766,19.9401,19.9401,24832.0
2016-05-25 12:20:00,21.84,21.85,21.83,21.84,85552.0,19.9309,19.9401,19.9218,19.9309,85552.0
2016-05-25 12:30:00,21.83,21.86,21.83,21.86,19800.0,19.9218,19.9492,19.9218,19.9492,19800.0
2016-05-25 12:40:00,21.86,21.88,21.86,21.86,39920.0,19.9492,19.9674,19.9492,19.9492,39920.0
2016-05-25 12:50:00,21.88,21.89,21.88,21.88,13120.0,19.9674,19.9766,19.9674,19.9674,13120.0
2016-05-25 13:00:00,21.89,21.99,21.89,21.97,158368.0,19.9766,20.0678,19.9766,20.0496,158368.0
2016-05-25 13:10:00,21.96,21.97,21.95,21.96,32552.0,20.0404,20.0496,20.0313,20.0404,32552.0
2016-05-25 13:20:00,21.95,21.99,21.94,21.96,94260.0,20.0313,20.0678,20.0222,20.0404,94260.0
2016-05-25 13:30:00,21.97,21.98,21.96,21.97,21672.0,20.0496,20.0587,20.0404,20.0496,21672.0
2016-05-25 13:40:00,21.97,21.97,21.94,21.96,15600.0,20.0496,20.0496,20.0222,20.0404,15600.0
2016-05-25 13:50:00,21.96,21.98,21.96,21.98,34152.0,20.0404,20.0587,20.0404,20.0587,34152.0
2016-05-25 14:00:00,21.98,21.98,21.92,21.92,57744.0,20.0587,20.0587,20.0039,20.0039,57744.0
2016-05-25 14:10:00,21.93,21.95,21.91,21.94,25300.0,20.0131,20.0313,19.9948,20.0222,25300.0
2016-05-25 14:20:00,21.93,21.96,21.93,21.95,12600.0,20.0131,20.0404,20.0131,20.0313,12600.0
2016-05-25 14:30:00,21.94,21.98,21.93,21.96,65976.0,20.0222,20.0587,20.0131,20.0404,65976.0
2016-05-25 14:40:00,21.96,22.0,21.9,21.91,164988.0,20.0404,20.0769,19.9857,19.9948,164988.0
2016-05-25 14:50:00,21.91,21.91,21.85,21.86,54240.0,19.9948,19.9948,19.9401,19.9492,54240.0
2016-05-25 15:00:00,21.86,21.88,21.83,21.87,123436.0,19.9492,19.9674,19.9218,19.9583,123436.0
2016-05-25 15:10:00,21.88,21.91,21.86,21.9,87664.0,19.9674,19.9948,19.9492,19.9857,87664.0
2016-05-25 15:20:00,21.91,22.03,21.91,22.02,116192.0,19.9948,20.1043,19.9948,20.0952,116192.0
2016-05-25 15:30:00,22.03,22.03,21.94,21.94,130740.0,20.1043,20.1043,20.0222,20.0222,130740.0
2016-05-25 15:40:00,21.94,21.96,21.87,21.89,258444.0,20.0222,20.0404,19.9583,19.9766,258444.0
2016-05-25 15:50:00,21.89,21.93,21.86,21.86,559088.0,19.9766,20.0131,19.9492,19.9492,559088.0
2016-05-26 09:30:00,21.94,22.0,21.87,21.93,295132.0,20.0222,20.0769,19.9583,20.0131,295132.0
2016-05-26 09:40:00,21.95,21.98,21.88,21.9,101480.0,20.0313,20.0587,19.9674,19.9857,101480.0
2016-05-26 09:50:00,21.9,21.91,21.79,21.79,132244.0,19.9857,19.9948,19.8853,19.8853,132244.0
2016-05-26 10:00:00,21.8,21.88,21.8,21.85,114140.0,19.8944,19.9674,19.8944,19.9401,114140.0
2016-05-26 10:10:00,21.86,21.91,21.84,21.9,47280.0,19.9492,19.9948,19.9309,19.9857,47280.0
2016-05-26 10:20:00,21.9,21.93,21.86,21.86,55836.0,19.9857,20.0131,19.9492,19.9492,55836.0
2016-05-26 10:30:00,21.9,21.95,21.86,21.9,46796.0,19.9857,20.0313,19.9492,19.9857,46796.0
2016-05-26 10:40:00,21.91,21.93,21.85,21.85,43000.0,19.9948,20.0131,19.9401,19.9401,43000.0
2016-05-26 10:50:00,21.86,21.86,21.8,21.8,84304.0,19.9492,19.9492,19.8944,19.8944,84304.0
2016-05-26 11:00:00,21.79,21.82,21.78,21.8,85800.0,19.8853,19.9127,19.8762,19.8944,85800.0
2016-05-26 11:10:00,21.81,21.84,21.81,21.84,50000.0,19.9036,19.9309,19.9036,19.9309,50000.0
2016-05-26 11:20:00,21.81,21.88,21.81,21.87,85580.0,19.9036,19.9674,19.9036,19.9583,85580.0
2016-05-26 11:30:00,21.88,21.89,21.86,21.88,30744.0,19.9674,19.9766,19.9492,19.9674,30744.0
2016-05-26 11:40:00,21.86,21.89,21.86,21.86,13756.0,19.9492,19.9766,19.9492,19.9492,13756.0
2016-05-26 11:50:00,21.85,21.88,21.85,21.87,30520.0,19.9401,19.9674,19.9401,19.9583,30520.0
2016-05-26 12:00:00,21.87,21.9,21.86,21.86,35336.0,19.9583,19.9857,19.9492,19.9492,35336.0
2016-05-26 12:10:00,21.88,21.89,21.84,21.84,27600.0,19.9674,19.9766,19.9309,19.9309,27600.0
2016-05-26 12:20:00,21.83,21.84,21.81,21.84,40780.0,19.9218,19.9309,19.9036,19.9309,40780.0
2016-05-26 12:30:00,21.84,21.86,21.84,21.84,21500.0,19.9309,19.9492,19.9309,19.9309,21500.0
2016-05-26 12:40:00,21.86,21.86,21.83,21.86,15800.0,19.9492,19.9492,19.9218,19.9492,15800.0
2016-05-26 12:50:00,21.86,21.86,21.81,21.81,27552.0,19.9492,19.9492,19.9036,19.9036,27552.0
2016-05-26 13:00:00,21.82,21.84,21.81,21.83,11344.0,19.9127,19.9309,19.9036,19.9218,11344.0
2016-05-26 13:10:00,21.82,21.9,21.82,21.89,59892.0,19.9127,19.9857,19.9127,19.9766,59892.0
2016-05-26 13:20:00,21.88,21.88,21.86,21.88,17356.0,19.9674,19.9674,19.9492,19.9674,17356.0
2016-05-26 13:30:00,21.88,21.9,21.87,21.88,71116.0,19.9674,19.9857,19.9583,19.9674,71116.0
2016-05-26 13:40:00,21.88,21.89,21.86,21.89,13336.0,19.9674,19.9766,19.9492,19.9766,13336.0
2016-05-26 13:50:00,21.88,21.9,21.87,21.89,22672.0,19.9674,19.9857,19.9583,19.9766,22672.0
2016-05-26 14:00:00,21.89,21.91,21.88,21.9,35176.0,19.9766,19.9948,19.9674,19.9857,35176.0
2016-05-26 14:10:00,21.91,21.93,21.91,21.93,51184.0,19.9948,20.0131,19.9948,20.0131,51184.0
2016-05-26 14:20:00,21.93,21.95,21.91,21.92,37008.0,20.0131,20.0313,19.9948,20.0039,37008.0
2016-05-26 14:30:00,21.92,21.93,21.9,21.9,17420.0,20.0039,20.0131,19.9857,19.9857,17420.0
2016-05-26 14:40:00,21.9,21.93,21.9,21.92,13200.0,19.9857,20.0131,19.9857,20.0039,13200.0
2016-05-26 14:50:00,21.91,21.91,21.9,21.91,15200.0,19.9948,19.9948,19.9857,19.9948,15200.0
2016-05-26 15:00:00,21.92,21.93,21.91,21.93,21200.0,20.0039,20.0131,19.9948,20.0131,21200.0
2016-05-26 15:10:00,21.93,21.95,21.91,21.95,26000.0,20.0131,20.0313,19.9948,20.0313,26000.0
2016-05-26 15:20:00,21.95,21.97,21.93,21.93,35856.0,20.0313,20.0496,20.0131,20.0131,35856.0
2016-05-26 15:30:00,21.93,21.94,21.91,21.91,165344.0,20.0131,20.0222,19.9948,19.9948,165344.0
2016-05-26 15:40:00,21.93,21.94,21.89,21.9,150760.0,20.0131,20.0222,19.9766,19.9857,150760.0
2016-05-26 15:50:00,21.9,21.9,21.86,21.88,308136.0,19.9857,19.9857,19.9492,19.9674,308136.0
2016-05-27 09:30:00,21.95,22.0,21.93,22.0,191876.0,20.0313,20.0769,20.0131,20.0769,191876.0
2016-05-27 09:40:00,22.0,22.03,21.99,22.0,90768.0,20.0769,20.1043,20.0678,20.0769,90768.0
2016-05-27 09:50:00,22.0,22.04,21.98,21.99,84068.0,20.0769,20.1135,20.0587,20.0678,84068.0
2016-05-27 10:00:00,21.99,22.04,21.99,22.02,50988.0,20.0678,20.1135,20.0678,20.0952,50988.0
2016-05-27 10:10:00,22.04,22.08,22.03,22.03,91148.0,20.1135,20.15,20.1043,20.1043,91148.0
2016-05-27 10:20:00,22.02,22.05,21.99,22.02,52272.0,20.0952,20.1226,20.0678,20.0952,52272.0
2016-05-27 10:30:00,22.03,22.06,22.03,22.06,37980.0,20.1043,20.1317,20.1043,20.1317,37980.0
2016-05-27 10:40:00,22.05,22.07,22.05,22.06,40348.0,20.1226,20.1408,20.1226,20.1317,40348.0
2016-05-27 10:50:00,22.06,22.06,22.0,22.02,22676.0,20.1317,20.1317,20.0769,20.0952,22676.0
2016-05-27 11:00:00,22.02,22.05,22.02,22.03,111544.0,20.0952,20.1226,20.0952,20.1043,111544.0
2016-05-27 11:10:00,22.02,22.02,22.0,22.0,13436.0,20.0952,20.0952,20.0769,20.0769,13436.0
2016-05-27 11:20:00,22.01,22.07,22.01,22.07,15676.0,20.0861,20.1408,20.0861,20.1408,15676.0
2016-05-27 11:30:00,22.08,22.12,22.08,22.11,75236.0,20.15,20.1865,20.15,20.1773,75236.0
2016-05-27 11:40:00,22.09,22.1,22.07,22.08,37200.0,20.1591,20.1682,20.1408,20.15,37200.0
2016-05-27 11:50:00,22.09,22.1,22.07,22.08,30560.0,20.1591,20.1682,20.1408,20.15,30560.0
2016-05-27 12:00:00,22.08,22.1,22.07,22.1,18456.0,20.15,20.1682,20.1408,20.1682,18456.0
2016-05-27 12:10:00,22.1,22.1,22.08,22.09,20792.0,20.1682,20.1682,20.15,20.1591,20792.0
2016-05-27 12:20:00,22.09,22.11,22.09,22.11,37732.0,20.1591,20.1773,20.1591,20.1773,37732.0
2016-05-27 12:30:00,22.11,22.11,22.08,22.08,8000.0,20.1773,20.1773,20.15,20.15,8000.0
2016-05-27 12:40:00,22.1,22.1,22.09,22.09,9656.0,20.1682,20.1682,20.1591,20.1591,9656.0
2016-05-27 12:50:00,22.08,22.09,22.07,22.08,39196.0,20.15,20.1591,20.1408,20.15,39196.0
2016-05-27 13:00:00,22.08,22.09,22.07,22.07,30484.0,20.15,20.1591,20.1408,20.1408,30484.0
2016-05-27 13:10:00,22.06,22.08,22.06,22.06,12800.0,20.1317,20.15,20.1317,20.1317,12800.0
2016-05-27 13:20:00,22.08,22.08,22.05,22.06,20340.0,20.15,20.15,20.1226,20.1317,20340.0
2016-05-27 13:30:00,22.06,22.07,21.98,21.98,101052.0,20.1317,20.1408,20.0587,20.0587,101052.0
2016-05-27 13:40:00,21.96,22.06,21.94,22.03,64952.0,20.0404,20.1317,20.0222,20.1043,64952.0
2016-05-27 13:50:00,22.03,22.03,21.99,21.99,27400.0,20.1043,20.1043,20.0678,20.0678,27400.0
2016-05-27 14:00:00,21.99,22.0,21.94,21.99,86392.0,20.0678,20.0769,20.0222,20.0678,86392.0
2016-05-27 14:10:00,22.0,22.01,21.99,22.0,31600.0,20.0769,20.0861,20.0678,20.0769,31600.0
2016-05-27 14:20:00,22.0,22.08,21.98,22.05,32600.0,20.0769,20.15,20.0587,20.1226,32600.0
2016-05-27 14:30:00,22.05,22.06,21.99,22.01,62640.0,20.1226,20.1317,20.0678,20.0861,62640.0
2016-05-27 14:40:00,22.01,22.05,22.0,22.05,25492.0,20.0861,20.1226,20.0769,20.1226,25492.0
2016-05-27 14:50:00,22.03,22.06,22.03,22.05,24116.0,20.1043,20.1317,20.1043,20.1226,24116.0
2016-05-27 15:00:00,22.05,22.06,22.03,22.06,30564.0,20.1226,20.1317,20.1043,20.1317,30564.0
2016-05-27 15:10:00,22.06,22.06,22.05,22.06,57520.0,20.1317,20.1317,20.1226,20.1317,57520.0
2016-05-27 15:20:00,22.07,22.08,22.04,22.07,80548.0,20.1408,20.15,20.1135,20.1408,80548.0
2016-05-27 15:30:00,22.08,22.1,22.07,22.09,76280.0,20.15,20.1682,20.1408,20.1591,76280.0
2016-05-27 15:40:00,22.11,22.14,22.1,22.12,160256.0,20.1773,20.2047,20.1682,20.1865,160256.0
2016-05-27 15:50:00,22.12,22.16,22.12,22.16,319984.0,20.1865,20.223,20.1865,20.223,319984.0
2016-05-31 09:30:00,22.25,22.27,22.21,22.23,240388.0,20.3051,20.3233,20.2686,20.2868,240388.0
2016-05-31 09:40:00,22.23,22.27,22.2,22.27,136436.0,20.2868,20.3233,20.2595,20.3233,136436.0
2016-05-31 09:50:00,22.26,22.29,22.21,22.21,71576.0,20.3142,20.3416,20.2686,20.2686,71576.0
2016-05-31 10:00:00,22.24,22.3,22.24,22.29,69204.0,20.296,20.3507,20.296,20.3416,69204.0
2016-05-31 10:10:00,22.3,22.31,22.27,22.27,49776.0,20.3507,20.3599,20.3233,20.3233,49776.0
2016-05-31 10:20:00,22.29,22.31,22.27,22.28,42184.0,20.3416,20.3599,20.3233,20.3325,42184.0
2016-05-31 10:30:00,22.28,22.3,22.18,22.19,150452.0,20.3325,20.3507,20.2412,20.2503,150452.0
2016-05-31 10:40:00,22.18,22.18,22.13,22.18,88172.0,20.2412,20.2412,20.1956,20.2412,88172.0
2016-05-31 10:50:00,22.19,22.2,22.16,22.18,26320.0,20.2503,20.2595,20.223,20.2412,26320.0
2016-05-31 11:00:00,22.16,22.16,22.12,22.13,56648.0,20.223,20.223,20.1865,20.1956,56648.0
2016-05-31 11:10:00,22.11,22.11,22.04,22.09,55716.0,20.1773,20.1773,20.1135,20.1591,55716.0
2016-05-31 11:20:00,22.09,22.11,22.08,22.09,84684.0,20.1591,20.1773,20.15,20.1591,84684.0
2016-05-31 11:30:00,22.09,22.11,22.05,22.1,61108.0,20.1591,20.1773,20.1226,20.1682,61108.0
2016-05-31 11:40:00,22.11,22.12,22.1,22.1,55228.0,20.1773,20.1865,20.1682,20.1682,55228.0
2016-05-31 11:50:00,22.09,22.1,22.03,22.04,55424.0,20.1591,20.1682,20.1043,20.1135,55424.0
2016-05-31 12:00:00,22.04,22.05,21.99,22.0,63880.0,20.1135,20.1226,20.0678,20.0769,63880.0
2016-05-31 12:10:00,22.0,22.01,21.98,22.0,71696.0,20.0769,20.0861,20.0587,20.0769,71696.0
2016-05-31 12:20:00,22.01,22.05,21.99,22.03,28780.0,20.0861,20.1226,20.0678,20.1043,28780.0
2016-05-31 12:30:00,22.02,22.04,22.01,22.02,17588.0,20.0952,20.1135,20.0861,20.0952,17588.0
2016-05-31 12:40:00,22.01,22.04,22.0,22.01,31900.0,20.0861,20.1135,20.0769,20.0861,31900.0
2016-05-31 12:50:00,22.02,22.05,21.99,22.01,36112.0,20.0952,20.1226,20.0678,20.0861,36112.0
2016-05-31 13:00:00,22.01,22.03,21.98,21.98,65760.0,20.0861,20.1043,20.0587,20.0587,65760.0
2016-05-31 13:10:00,21.99,22.03,21.99,22.02,45556.0,20.0678,20.1043,20.0678,20.0952,45556.0
2016-05-31 13:20:00,22.03,22.09,22.03,22.09,62424.0,20.1043,20.1591,20.1043,20.1591,62424.0
2016-05-31 13:30:00,22.1,22.1,22.06,22.07,28300.0,20.1682,20.1682,20.1317,20.1408,28300.0
2016-05-31 13:40:00,22.06,22.08,22.06,22.06,31072.0,20.1317,20.15,20.1317,20.1317,31072.0
2016-05-31 13:50:00,22.04,22.04,22.02,22.03,14580.0,20.1135,20.1135,20.0952,20.1043,14580.0
2016-05-31 14:00:00,22.02,22.02,21.86,21.88,157732.0,20.0952,20.0952,19.9492,19.9674,157732.0
2016-05-31 14:10:00,21.88,21.88,21.84,21.86,52012.0,19.9674,19.9674,19.9309,19.9492,52012.0
2016-05-31 14:20:00,21.84,21.95,21.84,21.93,99300.0,19.9309,20.0313,19.9309,20.0131,99300.0
2016-05-31 14:30:00,21.92,21.92,21.88,21.92,34400.0,20.0039,20.0039,19.9674,20.0039,34400.0
2016-05-31 14:40:00,21.9,21.91,21.86,21.91,55400.0,19.9857,19.9948,19.9492,19.9948,55400.0
2016-05-31 14:50:00,21.91,21.91,21.86,21.87,18160.0,19.9948,19.9948,19.9492,19.9583,18160.0
2016-05-31 15:00:00,21.86,21.88,21.84,21.88,235232.0,19.9492,19.9674,19.9309,19.9674,235232.0
2016-05-31 15:10:00,21.89,21.98,21.89,21.97,216076.0,19.9766,20.0587,19.9766,20.0496,216076.0
2016-05-31 15:20:00,21.98,21.99,21.93,21.99,215836.0,20.0587,20.0678,20.0131,20.0678,215836.0
2016-05-31 15:30:00,21.99,22.05,21.99,22.04,156936.0,20.0678,20.1226,20.0678,20.1135,156936.0
2016-05-31 15:40:00,22.05,22.1,22.03,22.1,230604.0,20.1226,20.1682,20.1043,20.1682,230604.0
2016-05-31 15:50:00,22.1,22.18,22.05,22.05,681672.0,20.1682,20.2412,20.1226,20.1226,681672.0
2016-06-01 09:30:00,21.81,21.82,21.74,21.77,232212.0,19.9036,19.9127,19.8397,19.8671,232212.0
2016-06-01 09:40:00,21.77,21.85,21.77,21.83,149264.0,19.8671,19.9401,19.8671,19.9218,149264.0
2016-06-01 09:50:00,21.83,21.84,21.76,21.79,215312.0,19.9218,19.9309,19.8579,19.8853,215312.0
2016-06-01 10:00:00,21.81,21.98,21.76,21.95,447024.0,19.9036,20.0587,19.8579,20.0313,447024.0
2016-06-01 10:10:00,21.98,21.98,21.89,21.9,113540.0,20.0587,20.0587,19.9766,19.9857,113540.0
2016-06-01 10:20:00,21.88,21.93,21.87,21.89,94540.0,19.9674,20.0131,19.9583,19.9766,94540.0
2016-06-01 10:30:00,21.88,21.97,21.88,21.96,86432.0,19.9674,20.0496,19.9674,20.0404,86432.0
2016-06-01 10:40:00,21.95,21.95,21.89,21.93,78016.0,20.0313,20.0313,19.9766,20.0131,78016.0
2016-06-01 10:50:00,21.94,22.01,21.93,21.99,76168.0,20.0222,20.0861,20.0131,20.0678,76168.0
2016-06-01 11:00:00,22.0,22.08,21.99,22.06,67904.0,20.0769,20.15,20.0678,20.1317,67904.0
2016-06-01 11:10:00,22.06,22.1,22.06,22.08,59292.0,20.1317,20.1682,20.1317,20.15,59292.0
2016-06-01 11:20:00,22.09,22.11,22.02,22.02,75324.0,20.1591,20.1773,20.0952,20.0952,75324.0
2016-06-01 11:30:00,22.03,22.05,21.97,21.98,82504.0,20.1043,20.1226,20.0496,20.0587,82504.0
2016-06-01 11:40:00,21.98,22.0,21.97,22.0,19000.0,20.0587,20.0769,20.0496,20.0769,19000.0
2016-06-01 11:50:00,22.01,22.03,22.0,22.02,25468.0,20.0861,20.1043,20.0769,20.0952,25468.0
2016-06-01 12:00:00,22.04,22.09,22.02,22.05,54420.0,20.1135,20.1591,20.0952,20.1226,54420.0
2016-06-01 12:10:00,22.07,22.1,22.07,22.1,13600.0,20.1408,20.1682,20.1408,20.1682,13600.0
2016-06-01 12:20:00,22.09,22.12,22.06,22.08,87112.0,20.1591,20.1865,20.1317,20.15,87112.0
2016-06-01 12:30:00,22.08,22.08,22.03,22.03,17700.0,20.15,20.15,20.1043,20.1043,17700.0
2016-06-01 12:40:00,22.03,22.09,22.03,22.06,12000.0,20.1043,20.1591,20.1043,20.1317,12000.0
2016-06-01 12:50:00,22.05,22.11,22.05,22.11,19448.0,20.1226,20.1773,20.1226,20.1773,19448.0
2016-06-01 13:00:00,22.13,22.15,22.12,22.12,44700.0,20.1956,20.2138,20.1865,20.1865,44700.0
2016-06-01 13:10:00,22.12,22.12,22.07,22.08,40692.0,20.1865,20.1865,20.1408,20.15,40692.0
2016-06-01 13:20:00,22.09,22.1,22.09,22.09,10000.0,20.1591,20.1682,20.1591,20.1591,10000.0
2016-06-01 13:30:00,22.07,22.08,22.03,22.03,33976.0,20.1408,20.15,20.1043,20.1043,33976.0
2016-06-01 13:40:00,22.03,22.04,21.99,22.02,40736.0,20.1043,20.1135,20.0678,20.0952,40736.0
2016-06-01 13:50:00,22.04,22.08,22.03,22.07,19596.0,20.1135,20.15,20.1043,20.1408,19596.0
2016-06-01 14:00:00,22.07,22.07,22.02,22.06,72460.0,20.1408,20.1408,20.0952,20.1317,72460.0
2016-06-01 14:10:00,22.07,22.2,22.06,22.16,131200.0,20.1408,20.2595,20.1317,20.223,131200.0
2016-06-01 14:20:00,22.17,22.17,22.14,22.17,72196.0,20.2321,20.2321,20.2047,20.2321,72196.0
2016-06-01 14:30:00,22.16,22.16,22.1,22.1,20720.0,20.223,20.223,20.1682,20.1682,20720.0
2016-06-01 14:40:00,22.1,22.13,22.1,22.13,88460.0,20.1682,20.1956,20.1682,20.1956,88460.0
2016-06-01 14:50:00,22.15,22.18,22.15,22.18,49984.0,20.2138,20.2412,20.2138,20.2412,49984.0
2016-06-01 15:00:00,22.2,22.21,22.17,22.18,81384.0,20.2595,20.2686,20.2321,20.2412,81384.0
2016-06-01 15:10:00,22.16,22.21,22.15,22.21,29696.0,20.223,20.2686,20.2138,20.2686,29696.0
2016-06-01 15:20:00,22.2,22.24,22.19,22.22,48152.0,20.2595,20.296,20.2503,20.2777,48152.0
2016-06-01 15:30:00,22.19,22.23,22.18,22.23,65588.0,20.2503,20.2868,20.2412,20.2868,65588.0
2016-06-01 15:40:00,22.23,22.23,22.16,22.17,43536.0,20.2868,20.2868,20.223,20.2321,43536.0
2016-06-01 15:50:00,22.18,22.18,22.14,22.17,117552.0,20.2412,20.2412,20.2047,20.2321,117552.0
2016-06-02 09:30:00,22.03,22.05,21.96,22.01,300480.0,20.1043,20.1226,20.0404,20.0861,300480.0
2016-06-02 09:40:00,22.01,22.06,21.87,21.87,184796.0,20.0861,20.1317,19.9583,19.9583,184796.0
2016-06-02 09:50:00,21.88,21.92,21.85,21.9,182696.0,19.9674,20.0039,19.9401,19.9857,182696.0
2016-06-02 10:00:00,21.89,22.01,21.89,21.97,98776.0,19.9766,20.0861,19.9766,20.0496,98776.0
2016-06-02 10:10:00,21.97,22.01,21.94,21.98,88584.0,20.0496,20.0861,20.0222,20.0587,88584.0
2016-06-02 10:20:00,21.94,22.0,21.94,21.95,52848.0,20.0222,20.0769,20.0222,20.0313,52848.0
2016-06-02 10:30:00,21.96,22.06,21.96,22.05,184040.0,20.0404,20.1317,20.0404,20.1226,184040.0
2016-06-02 10:40:00,22.05,22.06,22.0,22.02,75092.0,20.1226,20.1317,20.0769,20.0952,75092.0
2016-06-02 10:50:00,22.02,22.04,22.0,22.03,23668.0,20.0952,20.1135,20.0769,20.1043,23668.0
2016-06-02 11:00:00,22.03,22.11,22.01,22.09,314000.0,20.1043,20.1773,20.0861,20.1591,314000.0
2016-06-02 11:10:00,22.09,22.11,22.07,22.08,56132.0,20.1591,20.1773,20.1408,20.15,56132.0
2016-06-02 11:20:00,22.08,22.08,22.05,22.07,45680.0,20.15,20.15,20.1226,20.1408,45680.0
2016-06-02 11:30:00,22.06,22.09,22.03,22.07,75200.0,20.1317,20.1591,20.1043,20.1408,75200.0
2016-06-02 11:40:00,22.08,22.11,22.08,22.09,62296.0,20.15,20.1773,20.15,20.1591,62296.0
2016-06-02 11:50:00,22.09,22.15,22.08,22.12,68160.0,20.1591,20.2138,20.15,20.1865,68160.0
2016-06-02 12:00:00,22.12,22.12,22.05,22.05,56400.0,20.1865,20.1865,20.1226,20.1226,56400.0
2016-06-02 12:10:00,22.05,22.07,22.04,22.06,39244.0,20.1226,20.1408,20.1135,20.1317,39244.0
2016-06-02 12:20:00,22.06,22.07,22.05,22.06,53360.0,20.1317,20.1408,20.1226,20.1317,53360.0
2016-06-02 12:30:00,22.06,22.08,22.02,22.07,26148.0,20.1317,20.15,20.0952,20.1408,26148.0
2016-06-02 12:40:00,22.07,22.1,22.07,22.09,25600.0,20.1408,20.1682,20.1408,20.1591,25600.0
2016-06-02 12:50:00,22.1,22.15,22.1,22.15,44412.0,20.1682,20.2138,20.1682,20.2138,44412.0
2016-06-02 13:00:00,22.15,22.18,22.15,22.18,34992.0,20.2138,20.2412,20.2138,20.2412,34992.0
2016-06-02 13:10:00,22.16,22.17,22.14,22.15,20600.0,20.223,20.2321,20.2047,20.2138,20600.0
2016-06-02 13:20:00,22.15,22.16,22.13,22.15,14504.0,20.2138,20.223,20.1956,20.2138,14504.0
2016-06-02 13:30:00,22.15,22.17,22.13,22.16,44304.0,20.2138,20.2321,20.1956,20.223,44304.0
2016-06-02 13:40:00,22.15,22.18,22.15,22.16,8164.0,20.2138,20.2412,20.2138,20.223,8164.0
2016-06-02 13:50:00,22.16,22.22,22.16,22.21,59504.0,20.223,20.2777,20.223,20.2686,59504.0
2016-06-02 14:00:00,22.22,22.29,22.22,22.26,130664.0,20.2777,20.3416,20.2777,20.3142,130664.0
2016-06-02 14:10:00,22.27,22.27,22.24,22.27,59148.0,20.3233,20.3233,20.296,20.3233,59148.0
2016-06-02 14:20:00,22.27,22.3,22.25,22.25,56408.0,20.3233,20.3507,20.3051,20.3051,56408.0
2016-06-02 14:30:00,22.25,22.27,22.24,22.24,105708.0,20.3051,20.3233,20.296,20.296,105708.0
2016-06-02 14:40:00,22.24,22.26,22.23,22.24,39860.0,20.296,20.3142,20.2868,20.296,39860.0
2016-06-02 14:50:00,22.24,22.27,22.24,22.27,28644.0,20.296,20.3233,20.296,20.3233,28644.0
2016-06-02 15:00:00,22.27,22.28,22.22,22.23,48400.0,20.3233,20.3325,20.2777,20.2868,48400.0
2016-06-02 15:10:00,22.26,22.28,22.25,22.25,29952.0,20.3142,20.3325,20.3051,20.3051,29952.0
2016-06-02 15:20:00,22.25,22.31,22.25,22.31,30492.0,20.3051,20.3599,20.3051,20.3599,30492.0
2016-06-02 15:30:00,22.31,22.33,22.31,22.33,56640.0,20.3599,20.3781,20.3599,20.3781,56640.0
2016-06-02 15:40:00,22.33,22.33,22.25,22.26,55620.0,20.3781,20.3781,20.3051,20.3142,55620.0
2016-06-02 15:50:00,22.27,22.38,22.27,22.38,130360.0,20.3233,20.4237,20.3233,20.4237,130360.0
2016-06-03 09:30:00,22.17,22.19,21.99,22.02,404328.0,20.2321,20.2503,20.0678,20.0952,404328.0
2016-06-03 09:40:00,22.03,22.03,21.94,21.96,221384.0,20.1043,20.1043,20.0222,20.0404,221384.0
2016-06-03 09:50:00,21.95,21.98,21.9,21.96,243944.0,20.0313,20.0587,19.9857,20.0404,243944.0
2016-06-03 10:00:00,21.96,21.96,21.81,21.81,469124.0,20.0404,20.0404,19.9036,19.9036,469124.0
2016-06-03 10:10:00,21.8,21.86,21.77,21.81,149112.0,19.8944,19.9492,19.8671,19.9036,149112.0
2016-06-03 10:20:00,21.79,21.85,21.72,21.79,145876.0,19.8853,19.9401,19.8214,19.8853,145876.0
2016-06-03 10:30:00,21.78,21.9,21.77,21.89,94844.0,19.8762,19.9857,19.8671,19.9766,94844.0
2016-06-03 10:40:00,21.9,21.96,21.85,21.96,205892.0,19.9857,20.0404,19.9401,20.0404,205892.0
2016-06-03 10:50:00,21.96,21.99,21.94,21.98,154636.0,20.0404,20.0678,20.0222,20.0587,154636.0
2016-06-03 11:00:00,21.99,22.0,21.9,21.9,215576.0,20.0678,20.0769,19.9857,19.9857,215576.0
2016-06-03 11:10:00,21.91,21.94,21.89,21.93,112000.0,19.9948,20.0222,19.9766,20.0131,112000.0
2016-06-03 11:20:00,21.94,21.96,21.88,21.93,77372.0,20.0222,20.0404,19.9674,20.0131,77372.0
2016-06-03 11:30:00,21.93,22.02,21.93,22.02,85948.0,20.0131,20.0952,20.0131,20.0952,85948.0
2016-06-03 11:40:00,22.02,22.07,22.02,22.07,110300.0,20.0952,20.1408,20.0952,20.1408,110300.0
2016-06-03 11:50:00,22.07,22.15,22.04,22.13,171988.0,20.1408,20.2138,20.1135,20.1956,171988.0
2016-06-03 12:00:00,22.14,22.14,22.08,22.08,68396.0,20.2047,20.2047,20.15,20.15,68396.0
2016-06-03 12:10:00,22.07,22.13,22.07,22.08,73876.0,20.1408,20.1956,20.1408,20.15,73876.0
2016-06-03 12:20:00,22.09,22.13,22.09,22.11,50544.0,20.1591,20.1956,20.1591,20.1773,50544.0
2016-06-03 12:30:00,22.1,22.15,22.09,22.1,62352.0,20.1682,20.2138,20.1591,20.1682,62352.0
2016-06-03 12:40:00,22.1,22.1,22.03,22.04,61200.0,20.1682,20.1682,20.1043,20.1135,61200.0
2016-06-03 12:50:00,22.03,22.05,22.0,22.0,54608.0,20.1043,20.1226,20.0769,20.0769,54608.0
2016-06-03 13:00:00,22.01,22.05,22.0,22.05,46548.0,20.0861,20.1226,20.0769,20.1226,46548.0
2016-06-03 13:10:00,22.06,22.07,22.04,22.05,44840.0,20.1317,20.1408,20.1135,20.1226,44840.0
2016-06-03 13:20:00,22.07,22.09,22.03,22.03,45712.0,20.1408,20.1591,20.1043,20.1043,45712.0
2016-06-03 13:30:00,22.04,22.06,22.0,22.05,32400.0,20.1135,20.1317,20.0769,20.1226,32400.0
2016-06-03 13:40:00,22.08,22.13,22.08,22.09,113676.0,20.15,20.1956,20.15,20.1591,113676.0
2016-06-03 13:50:00,22.09,22.13,22.06,22.12,83548.0,20.1591,20.1956,20.1317,20.1865,83548.0
2016-06-03 14:00:00,22.11,22.12,22.08,22.1,72828.0,20.1773,20.1865,20.15,20.1682,72828.0
2016-06-03 14:10:00,22.09,22.11,22.07,22.09,98800.0,20.1591,20.1773,20.1408,20.1591,98800.0
2016-06-03 14:20:00,22.09,22.17,22.07,22.16,128132.0,20.1591,20.2321,20.1408,20.223,128132.0
2016-06-03 14:30:00,22.15,22.25,22.15,22.24,233860.0,20.2138,20.3051,20.2138,20.296,233860.0
2016-06-03 14:40:00,22.24,22.27,22.22,22.23,152568.0,20.296,20.3233,20.2777,20.2868,152568.0
2016-06-03 14:50:00,22.24,22.3,22.23,22.25,193752.0,20.296,20.3507,20.2868,20.3051,193752.0
2016-06-03 15:00:00,22.24,22.24,22.18,22.21,167780.0,20.296,20.296,20.2412,20.2686,167780.0
2016-06-03 15:10:00,22.21,22.23,22.19,22.21,114520.0,20.2686,20.2868,20.2503,20.2686,114520.0
2016-06-03 15:20:00,22.19,22.25,22.19,22.24,154728.0,20.2503,20.3051,20.2503,20.296,154728.0
2016-06-03 15:30:00,22.24,22.26,22.23,22.26,108956.0,20.296,20.3142,20.2868,20.3142,108956.0
2016-06-03 15:40:00,22.26,22.27,22.18,22.21,215632.0,20.3142,20.3233,20.2412,20.2686,215632.0
2016-06-03 15:50:00,22.21,22.24,22.14,22.18,519796.0,20.2686,20.296,20.2047,20.2412,519796.0
2016-06-06 09:30:00,22.3,22.33,22.26,22.3,362452.0,20.3507,20.3781,20.3142,20.3507,362452.0
2016-06-06 09:40:00,22.32,22.42,22.31,22.41,258596.0,20.369,20.4602,20.3599,20.4511,258596.0
2016-06-06 09:50:00,22.42,22.51,22.42,22.46,292324.0,20.4602,20.5424,20.4602,20.4967,292324.0
2016-06-06 10:00:00,22.46,22.5,22.43,22.44,177776.0,20.4967,20.5332,20.4694,20.4785,177776.0
2016-06-06 10:10:00,22.45,22.48,22.42,22.47,69168.0,20.4876,20.515,20.4602,20.5059,69168.0
2016-06-06 10:20:00,22.47,22.48,22.43,22.44,34572.0,20.5059,20.515,20.4694,20.4785,34572.0
2016-06-06 10:30:00,22.45,22.51,22.45,22.47,121316.0,20.4876,20.5424,20.4876,20.5059,121316.0
2016-06-06 10:40:00,22.48,22.51,22.47,22.47,79180.0,20.515,20.5424,20.5059,20.5059,79180.0
2016-06-06 10:50:00,22.48,22.52,22.46,22.51,128580.0,20.515,20.5515,20.4967,20.5424,128580.0
2016-06-06 11:00:00,22.51,22.54,22.5,22.54,78688.0,20.5424,20.5697,20.5332,20.5697,78688.0
2016-06-06 11:10:00,22.53,22.53,22.5,22.51,56312.0,20.5606,20.5606,20.5332,20.5424,56312.0
2016-06-06 11:20:00,22.5,22.52,22.49,22.51,65576.0,20.5332,20.5515,20.5241,20.5424,65576.0
2016-06-06 11:30:00,22.49,22.52,22.48,22.52,40280.0,20.5241,20.5515,20.515,20.5515,40280.0
2016-06-06 11:40:00,22.53,22.54,22.51,22.52,37968.0,20.5606,20.5697,20.5424,20.5515,37968.0
2016-06-06 11:50:00,22.51,22.53,22.46,22.47,62612.0,20.5424,20.5606,20.4967,20.5059,62612.0
2016-06-06 12:00:00,22.47,22.47,22.43,22.44,56720.0,20.5059,20.5059,20.4694,20.4785,56720.0
2016-06-06 12:10:00,22.43,22.45,22.4,22.42,44044.0,20.4694,20.4876,20.442,20.4602,44044.0
2016-06-06 12:20:00,22.42,22.43,22.4,22.42,61972.0,20.4602,20.4694,20.442,20.4602,61972.0
2016-06-06 12:30:00,22.4,22.5,22.36,22.42,261076.0,20.442,20.5332,20.4055,20.4602,261076.0
2016-06-06 12:40:00,22.43,22.45,22.36,22.36,81904.0,20.4694,20.4876,20.4055,20.4055,81904.0
2016-06-06 12:50:00,22.37,22.38,22.25,22.35,315176.0,20.4146,20.4237,20.3051,20.3964,315176.0
2016-06-06 13:00:00,22.36,22.41,22.34,22.41,112552.0,20.4055,20.4511,20.3872,20.4511,112552.0
2016-06-06 13:10:00,22.41,22.47,22.41,22.44,107568.0,20.4511,20.5059,20.4511,20.4785,107568.0
2016-06-06 13:20:00,22.45,22.47,22.45,22.46,60264.0,20.4876,20.5059,20.4876,20.4967,60264.0
2016-06-06 13:30:00,22.45,22.46,22.43,22.44,31108.0,20.4876,20.4967,20.4694,20.4785,31108.0
2016-06-06 13:40:00,22.44,22.47,22.43,22.47,21400.0,20.4785,20.5059,20.4694,20.5059,21400.0
2016-06-06 13:50:00,22.48,22.55,22.47,22.53,148732.0,20.515,20.5789,20.5059,20.5606,148732.0
2016-06-06 14:00:00,22.53,22.55,22.51,22.55,179900.0,20.5606,20.5789,20.5424,20.5789,179900.0
2016-06-06 14:10:00,22.55,22.61,22.54,22.6,239964.0,20.5789,20.6336,20.5697,20.6245,239964.0
2016-06-06 14:20:00,22.59,22.64,22.59,22.63,288892.0,20.6154,20.661,20.6154,20.6519,288892.0
2016-06-06 14:30:00,22.63,22.63,22.59,22.59,67364.0,20.6519,20.6519,20.6154,20.6154,67364.0
2016-06-06 14:40:00,22.59,22.6,22.58,22.58,26500.0,20.6154,20.6245,20.6063,20.6063,26500.0
2016-06-06 14:50:00,22.58,22.61,22.57,22.57,114988.0,20.6063,20.6336,20.5971,20.5971,114988.0
2016-06-06 15:00:00,22.58,22.59,22.56,22.56,26420.0,20.6063,20.6154,20.588,20.588,26420.0
2016-06-06 15:10:00,22.57,22.6,22.56,22.58,49412.0,20.5971,20.6245,20.588,20.6063,49412.0
2016-06-06 15:20:00,22.58,22.58,22.56,22.56,66284.0,20.6063,20.6063,20.588,20.588,66284.0
2016-06-06 15:30:00,22.56,22.59,22.56,22.59,60612.0,20.588,20.6154,20.588,20.6154,60612.0
2016-06-06 15:40:00,22.58,22.6,22.56,22.56,115880.0,20.6063,20.6245,20.588,20.588,115880.0
2016-06-06 15:50:00,22.56,22.56,22.49,22.51,198144.0,20.588,20.588,20.5241,20.5424,198144.0
2016-06-07 09:30:00,22.57,22.64,22.56,22.63,288084.0,20.5971,20.661,20.588,20.6519,288084.0
2016-06-07 09:40:00,22.63,22.66,22.58,22.65,203500.0,20.6519,20.6793,20.6063,20.6701,203500.0
2016-06-07 09:50:00,22.65,22.65,22.59,22.64,104636.0,20.6701,20.6701,20.6154,20.661,104636.0
2016-06-07 10:00:00,22.65,22.69,22.64,22.67,85792.0,20.6701,20.7066,20.661,20.6884,85792.0
2016-06-07 10:10:00,22.68,22.71,22.66,22.67,74320.0,20.6975,20.7249,20.6793,20.6884,74320.0
2016-06-07 10:20:00,22.68,22.7,22.65,22.7,305752.0,20.6975,20.7158,20.6701,20.7158,305752.0
2016-06-07 10:30:00,22.71,22.73,22.71,22.72,115808.0,20.7249,20.7431,20.7249,20.734,115808.0
2016-06-07 10:40:00,22.71,22.75,22.69,22.69,64404.0,20.7249,20.7614,20.7066,20.7066,64404.0
2016-06-07 10:50:00,22.68,22.69,22.66,22.68,62196.0,20.6975,20.7066,20.6793,20.6975,62196.0
2016-06-07 11:00:00,22.69,22.72,22.67,22.72,50644.0,20.7066,20.734,20.6884,20.734,50644.0
2016-06-07 11:10:00,22.72,22.74,22.7,22.73,55920.0,20.734,20.7523,20.7158,20.7431,55920.0
2016-06-07 11:20:00,22.74,22.76,22.73,22.76,139008.0,20.7523,20.7705,20.7431,20.7705,139008.0
2016-06-07 11:30:00,22.76,22.78,22.74,22.74,50568.0,20.7705,20.7888,20.7523,20.7523,50568.0
2016-06-07 11:40:00,22.74,22.78,22.73,22.75,55676.0,20.7523,20.7888,20.7431,20.7614,55676.0
2016-06-07 11:50:00,22.75,22.75,22.72,22.72,34720.0,20.7614,20.7614,20.734,20.734,34720.0
2016-06-07 12:00:00,22.74,22.75,22.73,22.74,28028.0,20.7523,20.7614,20.7431,20.7523,28028.0
2016-06-07 12:10:00,22.74,22.77,22.74,22.75,59664.0,20.7523,20.7796,20.7523,20.7614,59664.0
2016-06-07 12:20:00,22.75,22.78,22.75,22.78,36632.0,20.7614,20.7888,20.7614,20.7888,36632.0
2016-06-07 12:30:00,22.78,22.8,22.78,22.79,34100.0,20.7888,20.807,20.7888,20.7979,34100.0
2016-06-07 12:40:00,22.79,22.81,22.78,22.79,50852.0,20.7979,20.8161,20.7888,20.7979,50852.0
2016-06-07 12:50:00,22.78,22.79,22.77,22.79,18400.0,20.7888,20.7979,20.7796,20.7979,18400.0
2016-06-07 13:00:00,22.8,22.82,22.8,22.81,54860.0,20.807,20.8253,20.807,20.8161,54860.0
2016-06-07 13:10:00,22.81,22.81,22.79,22.8,17380.0,20.8161,20.8161,20.7979,20.807,17380.0
2016-06-07 13:20:00,22.81,22.82,22.8,22.81,49288.0,20.8161,20.8253,20.807,20.8161,49288.0
2016-06-07 13:30:00,22.81,22.82,22.8,22.8,21900.0,20.8161,20.8253,20.807,20.807,21900.0
2016-06-07 13:40:00,22.8,22.81,22.79,22.81,22716.0,20.807,20.8161,20.7979,20.8161,22716.0
2016-06-07 13:50:00,22.8,22.8,22.75,22.75,42136.0,20.807,20.807,20.7614,20.7614,42136.0
2016-06-07 14:00:00,22.76,22.77,22.76,22.77,24200.0,20.7705,20.7796,20.7705,20.7796,24200.0
2016-06-07 14:10:00,22.77,22.78,22.76,22.78,15704.0,20.7796,20.7888,20.7705,20.7888,15704.0
2016-06-07 14:20:00,22.77,22.8,22.77,22.79,20904.0,20.7796,20.807,20.7796,20.7979,20904.0
2016-06-07 14:30:00,22.78,22.79,22.75,22.76,29800.0,20.7888,20.7979,20.7614,20.7705,29800.0
2016-06-07 14:40:00,22.75,22.77,22.75,22.75,18956.0,20.7614,20.7796,20.7614,20.7614,18956.0
2016-06-07 14:50:00,22.77,22.77,22.72,22.72,21264.0,20.7796,20.7796,20.734,20.734,21264.0
2016-06-07 15:00:00,22.73,22.74,22.72,22.72,26324.0,20.7431,20.7523,20.734,20.734,26324.0
2016-06-07 15:10:00,22.72,22.72,22.68,22.69,55496.0,20.734,20.734,20.6975,20.7066,55496.0
2016-06-07 15:20:00,22.68,22.71,22.68,22.7,74408.0,20.6975,20.7249,20.6975,20.7158,74408.0
2016-06-07 15:30:00,22.7,22.71,22.63,22.64,116956.0,20.7158,20.7249,20.6519,20.661,116956.0
2016-06-07 15:40:00,22.65,22.65,22.58,22.58,79592.0,20.6701,20.6701,20.6063,20.6063,79592.0
2016-06-07 15:50:00,22.57,22.61,22.57,22.61,218004.0,20.5971,20.6336,20.5971,20.6336,218004.0
2016-06-08 09:30:00,22.67,22.78,22.67,22.78,287864.0,20.6884,20.7888,20.6884,20.7888,287864.0
2016-06-08 09:40:00,22.78,22.84,22.78,22.82,198452.0,20.7888,20.8435,20.7888,20.8253,198452.0
2016-06-08 09:50:00,22.83,22.85,22.81,22.84,78764.0,20.8344,20.8526,20.8161,20.8435,78764.0
2016-06-08 10:00:00,22.85,22.85,22.77,22.78,123660.0,20.8526,20.8526,20.7796,20.7888,123660.0
2016-06-08 10:10:00,22.77,22.77,22.64,22.67,170456.0,20.7796,20.7796,20.661,20.6884,170456.0
2016-06-08 10:20:00,22.67,22.73,22.66,22.71,122648.0,20.6884,20.7431,20.6793,20.7249,122648.0
2016-06-08 10:30:00,22.7,22.74,22.67,22.73,105544.0,20.7158,20.7523,20.6884,20.7431,105544.0
2016-06-08 10:40:00,22.72,22.77,22.72,22.76,94240.0,20.734,20.7796,20.734,20.7705,94240.0
2016-06-08 10:50:00,22.77,22.77,22.69,22.7,101320.0,20.7796,20.7796,20.7066,20.7158,101320.0
2016-06-08 11:00:00,22.71,22.71,22.63,22.63,139268.0,20.7249,20.7249,20.6519,20.6519,139268.0
2016-06-08 11:10:00,22.64,22.68,22.62,22.67,167756.0,20.661,20.6975,20.6428,20.6884,167756.0
2016-06-08 11:20:00,22.67,22.68,22.63,22.68,24812.0,20.6884,20.6975,20.6519,20.6975,24812.0
2016-06-08 11:30:00,22.68,22.75,22.68,22.75,77068.0,20.6975,20.7614,20.6975,20.7614,77068.0
2016-06-08 11:40:00,22.77,22.78,22.75,22.77,67628.0,20.7796,20.7888,20.7614,20.7796,67628.0
2016-06-08 11:50:00,22.75,22.75,22.73,22.74,31064.0,20.7614,20.7614,20.7431,20.7523,31064.0
2016-06-08 12:00:00,22.74,22.79,22.74,22.79,61480.0,20.7523,20.7979,20.7523,20.7979,61480.0
2016-06-08 12:10:00,22.79,22.81,22.79,22.79,40864.0,20.7979,20.8161,20.7979,20.7979,40864.0
2016-06-08 12:20:00,22.79,22.8,22.79,22.79,25468.0,20.7979,20.807,20.7979,20.7979,25468.0
2016-06-08 12:30:00,22.81,22.81,22.75,22.75,42360.0,20.8161,20.8161,20.7614,20.7614,42360.0
2016-06-08 12:40:00,22.75,22.76,22.74,22.74,57748.0,20.7614,20.7705,20.7523,20.7523,57748.0
2016-06-08 12:50:00,22.74,22.78,22.74,22.77,17680.0,20.7523,20.7888,20.7523,20.7796,17680.0
2016-06-08 13:00:00,22.77,22.79,22.77,22.78,10440.0,20.7796,20.7979,20.7796,20.7888,10440.0
2016-06-08 13:10:00,22.77,22.79,22.77,22.77,15800.0,20.7796,20.7979,20.7796,20.7796,15800.0
2016-06-08 13:20:00,22.79,22.79,22.72,22.73,23280.0,20.7979,20.7979,20.734,20.7431,23280.0
2016-06-08 13:30:00,22.72,22.75,22.72,22.74,15800.0,20.734,20.7614,20.734,20.7523,15800.0
2016-06-08 13:40:00,22.73,22.74,22.73,22.73,33508.0,20.7431,20.7523,20.7431,20.7431,33508.0
2016-06-08 13:50:00,22.75,22.76,22.75,22.75,17252.0,20.7614,20.7705,20.7614,20.7614,17252.0
2016-06-08 14:00:00,22.75,22.77,22.73,22.74,35920.0,20.7614,20.7796,20.7431,20.7523,35920.0
2016-06-08 14:10:00,22.74,22.81,22.74,22.79,81660.0,20.7523,20.8161,20.7523,20.7979,81660.0
2016-06-08 14:20:00,22.79,22.83,22.78,22.83,34416.0,20.7979,20.8344,20.7888,20.8344,34416.0
2016-06-08 14:30:00,22.83,22.85,22.83,22.84,30872.0,20.8344,20.8526,20.8344,20.8435,30872.0
2016-06-08 14:40:00,22.84,22.88,22.83,22.84,133988.0,20.8435,20.88,20.8344,20.8435,133988.0
2016-06-08 14:50:00,22.85,22.86,22.84,22.85,30004.0,20.8526,20.8618,20.8435,20.8526,30004.0
2016-06-08 15:00:00,22.85,22.85,22.83,22.85,21800.0,20.8526,20.8526,20.8344,20.8526,21800.0
2016-06-08 15:10:00,22.86,22.87,22.83,22.83,56436.0,20.8618,20.8709,20.8344,20.8344,56436.0
2016-06-08 15:20:00,22.82,22.82,22.8,22.81,54720.0,20.8253,20.8253,20.807,20.8161,54720.0
2016-06-08 15:30:00,22.81,22.82,22.79,22.82,35552.0,20.8161,20.8253,20.7979,20.8253,35552.0
2016-06-08 15:40:00,22.8,22.84,22.8,22.83,102136.0,20.807,20.8435,20.807,20.8344,102136.0
2016-06-08 15:50:00,22.83,22.85,22.8,22.83,164096.0,20.8344,20.8526,20.807,20.8344,164096.0
2016-06-09 09:30:00,22.55,22.59,22.5,22.55,444420.0,20.5789,20.6154,20.5332,20.5789,444420.0
2016-06-09 09:40:00,22.58,22.63,22.52,22.61,190380.0,20.6063,20.6519,20.5515,20.6336,190380.0
2016-06-09 09:50:00,22.61,22.65,22.59,22.62,151620.0,20.6336,20.6701,20.6154,20.6428,151620.0
2016-06-09 10:00:00,22.61,22.61,22.5,22.54,220840.0,20.6336,20.6336,20.5332,20.5697,220840.0
2016-06-09 10:10:00,22.53,22.58,22.52,22.53,142684.0,20.5606,20.6063,20.5515,20.5606,142684.0
2016-06-09 10:20:00,22.53,22.55,22.52,22.52,107600.0,20.5606,20.5789,20.5515,20.5515,107600.0
2016-06-09 10:30:00,22.53,22.54,22.48,22.54,228000.0,20.5606,20.5697,20.515,20.5697,228000.0
2016-06-09 10:40:00,22.51,22.6,22.51,22.59,72492.0,20.5424,20.6245,20.5424,20.6154,72492.0
2016-06-09 10:50:00,22.59,22.61,22.56,22.56,69988.0,20.6154,20.6336,20.588,20.588,69988.0
2016-06-09 11:00:00,22.57,22.63,22.56,22.61,42744.0,20.5971,20.6519,20.588,20.6336,42744.0
2016-06-09 11:10:00,22.63,22.63,22.58,22.58,127940.0,20.6519,20.6519,20.6063,20.6063,127940.0
2016-06-09 11:20:00,22.55,22.57,22.52,22.52,109520.0,20.5789,20.5971,20.5515,20.5515,109520.0
2016-06-09 11:30:00,22.52,22.55,22.5,22.53,50588.0,20.5515,20.5789,20.5332,20.5606,50588.0
2016-06-09 11:40:00,22.54,22.54,22.5,22.5,32036.0,20.5697,20.5697,20.5332,20.5332,32036.0
2016-06-09 11:50:00,22.51,22.52,22.46,22.5,143668.0,20.5424,20.5515,20.4967,20.5332,143668.0
2016-06-09 12:00:00,22.49,22.53,22.47,22.5,47948.0,20.5241,20.5606,20.5059,20.5332,47948.0
2016-06-09 12:10:00,22.5,22.51,22.45,22.48,84344.0,20.5332,20.5424,20.4876,20.515,84344.0
2016-06-09 12:20:00,22.47,22.53,22.46,22.53,73788.0,20.5059,20.5606,20.4967,20.5606,73788.0
2016-06-09 12:30:00,22.53,22.57,22.53,22.55,102560.0,20.5606,20.5971,20.5606,20.5789,102560.0
2016-06-09 12:40:00,22.57,22.58,22.55,22.57,48500.0,20.5971,20.6063,20.5789,20.5971,48500.0
2016-06-09 12:50:00,22.57,22.63,22.57,22.61,58696.0,20.5971,20.6519,20.5971,20.6336,58696.0
2016-06-09 13:00:00,22.61,22.61,22.6,22.6,13600.0,20.6336,20.6336,20.6245,20.6245,13600.0
2016-06-09 13:10:00,22.6,22.7,22.6,22.68,63252.0,20.6245,20.7158,20.6245,20.6975,63252.0
2016-06-09 13:20:00,22.7,22.7,22.68,22.69,17016.0,20.7158,20.7158,20.6975,20.7066,17016.0
2016-06-09 13:30:00,22.68,22.7,22.66,22.68,34716.0,20.6975,20.7158,20.6793,20.6975,34716.0
2016-06-09 13:40:00,22.67,22.67,22.63,22.63,25200.0,20.6884,20.6884,20.6519,20.6519,25200.0
2016-06-09 13:50:00,22.64,22.64,22.56,22.61,121432.0,20.661,20.661,20.588,20.6336,121432.0
2016-06-09 14:00:00,22.61,22.62,22.6,22.6,28600.0,20.6336,20.6428,20.6245,20.6245,28600.0
2016-06-09 14:10:00,22.59,22.67,22.59,22.66,48136.0,20.6154,20.6884,20.6154,20.6793,48136.0
2016-06-09 14:20:00,22.65,22.69,22.62,22.63,47680.0,20.6701,20.7066,20.6428,20.6519,47680.0
2016-06-09 14:30:00,22.64,22.7,22.64,22.7,27652.0,20.661,20.7158,20.661,20.7158,27652.0
2016-06-09 14:40:00,22.7,22.75,22.69,22.7,54440.0,20.7158,20.7614,20.7066,20.7158,54440.0
2016-06-09 14:50:00,22.71,22.72,22.7,22.71,37320.0,20.7249,20.734,20.7158,20.7249,37320.0
2016-06-09 15:00:00,22.72,22.75,22.72,22.74,55388.0,20.734,20.7614,20.734,20.7523,55388.0
2016-06-09 15:10:00,22.73,22.73,22.68,22.7,60984.0,20.7431,20.7431,20.6975,20.7158,60984.0
2016-06-09 15:20:00,22.71,22.73,22.68,22.72,28260.0,20.7249,20.7431,20.6975,20.734,28260.0
2016-06-09 15:30:00,22.71,22.76,22.71,22.75,83196.0,20.7249,20.7705,20.7249,20.7614,83196.0
2016-06-09 15:40:00,22.76,22.78,22.74,22.76,105232.0,20.7705,20.7888,20.7523,20.7705,105232.0
2016-06-09 15:50:00,22.77,22.77,22.71,22.72,130072.0,20.7796,20.7796,20.7249,20.734,130072.0
2016-06-10 09:30:00,22.2,22.25,22.15,22.16,292292.0,20.2595,20.3051,20.2138,20.223,292292.0
2016-06-10 09:40:00,22.14,22.18,22.11,22.15,251596.0,20.2047,20.2412,20.1773,20.2138,251596.0
2016-06-10 09:50:00,22.15,22.2,22.12,22.17,224100.0,20.2138,20.2595,20.1865,20.2321,224100.0
2016-06-10 10:00:00,22.17,22.19,22.1,22.11,240392.0,20.2321,20.2503,20.1682,20.1773,240392.0
2016-06-10 10:10:00,22.1,22.17,22.1,22.17,110184.0,20.1682,20.2321,20.1682,20.2321,110184.0
2016-06-10 10:20:00,22.17,22.29,22.16,22.25,258500.0,20.2321,20.3416,20.223,20.3051,258500.0
2016-06-10 10:30:00,22.26,22.34,22.25,22.26,155756.0,20.3142,20.3872,20.3051,20.3142,155756.0
2016-06-10 10:40:00,22.27,22.29,22.21,22.22,95188.0,20.3233,20.3416,20.2686,20.2777,95188.0
2016-06-10 10:50:00,22.23,22.25,22.2,22.24,117408.0,20.2868,20.3051,20.2595,20.296,117408.0
2016-06-10 11:00:00,22.24,22.31,22.22,22.31,100940.0,20.296,20.3599,20.2777,20.3599,100940.0
2016-06-10 11:10:00,22.31,22.33,22.26,22.29,101100.0,20.3599,20.3781,20.3142,20.3416,101100.0
2016-06-10 11:20:00,22.28,22.33,22.24,22.26,112020.0,20.3325,20.3781,20.296,20.3142,112020.0
2016-06-10 11:30:00,22.27,22.29,22.23,22.23,70836.0,20.3233,20.3416,20.2868,20.2868,70836.0
2016-06-10 11:40:00,22.23,22.25,22.2,22.21,56600.0,20.2868,20.3051,20.2595,20.2686,56600.0
2016-06-10 11:50:00,22.19,22.25,22.19,22.25,80248.0,20.2503,20.3051,20.2503,20.3051,80248.0
2016-06-10 12:00:00,22.25,22.26,22.18,22.18,41480.0,20.3051,20.3142,20.2412,20.2412,41480.0
2016-06-10 12:10:00,22.17,22.2,22.13,22.14,82672.0,20.2321,20.2595,20.1956,20.2047,82672.0
2016-06-10 12:20:00,22.14,22.14,22.1,22.12,77960.0,20.2047,20.2047,20.1682,20.1865,77960.0
2016-06-10 12:30:00,22.11,22.13,22.08,22.13,86472.0,20.1773,20.1956,20.15,20.1956,86472.0
2016-06-10 12:40:00,22.13,22.17,22.13,22.15,66208.0,20.1956,20.2321,20.1956,20.2138,66208.0
2016-06-10 12:50:00,22.14,22.19,22.14,22.18,52120.0,20.2047,20.2503,20.2047,20.2412,52120.0
2016-06-10 13:00:00,22.16,22.2,22.14,22.15,80200.0,20.223,20.2595,20.2047,20.2138,80200.0
2016-06-10 13:10:00,22.16,22.2,22.15,22.17,109800.0,20.223,20.2595,20.2138,20.2321,109800.0
2016-06-10 13:20:00,22.17,22.21,22.15,22.18,62952.0,20.2321,20.2686,20.2138,20.2412,62952.0
2016-06-10 13:30:00,22.18,22.18,22.11,22.11,89124.0,20.2412,20.2412,20.1773,20.1773,89124.0
2016-06-10 13:40:00,22.12,22.13,22.02,22.02,181256.0,20.1865,20.1956,20.0952,20.0952,181256.0
2016-06-10 13:50:00,22.01,22.02,21.97,21.99,208756.0,20.0861,20.0952,20.0496,20.0678,208756.0
2016-06-10 14:00:00,21.99,21.99,21.91,21.93,125864.0,20.0678,20.0678,19.9948,20.0131,125864.0
2016-06-10 14:10:00,21.93,21.95,21.89,21.9,138800.0,20.0131,20.0313,19.9766,19.9857,138800.0
2016-06-10 14:20:00,21.9,21.96,21.9,21.94,165804.0,19.9857,20.0404,19.9857,20.0222,165804.0
2016-06-10 14:30:00,21.93,22.0,21.91,22.0,63632.0,20.0131,20.0769,19.9948,20.0769,63632.0
2016-06-10 14:40:00,21.99,21.99,21.92,21.94,48632.0,20.0678,20.0678,20.0039,20.0222,48632.0
2016-06-10 14:50:00,21.93,21.96,21.9,21.96,36400.0,20.0131,20.0404,19.9857,20.0404,36400.0
2016-06-10 15:00:00,21.95,21.95,21.91,21.91,43396.0,20.0313,20.0313,19.9948,19.9948,43396.0
2016-06-10 15:10:00,21.91,21.95,21.88,21.93,101896.0,19.9948,20.0313,19.9674,20.0131,101896.0
2016-06-10 15:20:00,21.93,21.99,21.93,21.98,74812.0,20.0131,20.0678,20.0131,20.0587,74812.0
2016-06-10 15:30:00,21.98,22.03,21.98,22.02,226000.0,20.0587,20.1043,20.0587,20.0952,226000.0
2016-06-10 15:40:00,22.02,22.15,22.0,22.14,356756.0,20.0952,20.2138,20.0769,20.2047,356756.0
2016-06-10 15:50:00,22.14,22.14,22.06,22.09,955816.0,20.2047,20.2047,20.1317,20.1591,955816.0
2016-06-13 09:30:00,21.87,21.99,21.85,21.87,597284.0,19.9583,20.0678,19.9401,19.9583,597284.0
2016-06-13 09:40:00,21.87,22.03,21.87,22.03,125032.0,19.9583,20.1043,19.9583,20.1043,125032.0
2016-06-13 09:50:00,22.04,22.1,22.03,22.05,249204.0,20.1135,20.1682,20.1043,20.1226,249204.0
2016-06-13 10:00:00,22.04,22.13,21.98,21.99,152032.0,20.1135,20.1956,20.0587,20.0678,152032.0
2016-06-13 10:10:00,21.98,22.06,21.97,22.03,105908.0,20.0587,20.1317,20.0496,20.1043,105908.0
2016-06-13 10:20:00,22.03,22.12,22.0,22.11,55708.0,20.1043,20.1865,20.0769,20.1773,55708.0
2016-06-13 10:30:00,22.11,22.18,22.09,22.11,181620.0,20.1773,20.2412,20.1591,20.1773,181620.0
2016-06-13 10:40:00,22.1,22.15,22.08,22.08,83212.0,20.1682,20.2138,20.15,20.15,83212.0
2016-06-13 10:50:00,22.06,22.09,22.04,22.06,77300.0,20.1317,20.1591,20.1135,20.1317,77300.0
2016-06-13 11:00:00,22.07,22.07,22.0,22.02,91656.0,20.1408,20.1408,20.0769,20.0952,91656.0
2016-06-13 11:10:00,22.04,22.07,22.0,22.01,27444.0,20.1135,20.1408,20.0769,20.0861,27444.0
2016-06-13 11:20:00,21.99,22.05,21.98,22.04,55692.0,20.0678,20.1226,20.0587,20.1135,55692.0
2016-06-13 11:30:00,22.03,22.04,21.86,21.86,276424.0,20.1043,20.1135,19.9492,19.9492,276424.0
2016-06-13 11:40:00,21.86,21.9,21.85,21.86,75348.0,19.9492,19.9857,19.9401,19.9492,75348.0
2016-06-13 11:50:00,21.86,21.86,21.77,21.79,117452.0,19.9492,19.9492,19.8671,19.8853,117452.0
2016-06-13 12:00:00,21.78,21.84,21.76,21.82,118960.0,19.8762,19.9309,19.8579,19.9127,118960.0
2016-06-13 12:10:00,21.84,21.88,21.82,21.86,72660.0,19.9309,19.9674,19.9127,19.9492,72660.0
2016-06-13 12:20:00,21.86,21.96,21.81,21.88,211044.0,19.9492,20.0404,19.9036,19.9674,211044.0
2016-06-13 12:30:00,21.88,21.89,21.86,21.86,73632.0,19.9674,19.9766,19.9492,19.9492,73632.0
2016-06-13 12:40:00,21.87,21.94,21.87,21.89,84836.0,19.9583,20.0222,19.9583,19.9766,84836.0
2016-06-13 12:50:00,21.9,21.98,21.9,21.94,35120.0,19.9857,20.0587,19.9857,20.0222,35120.0
2016-06-13 13:00:00,21.95,21.96,21.9,21.9,78200.0,20.0313,20.0404,19.9857,19.9857,78200.0
2016-06-13 13:10:00,21.9,21.91,21.86,21.86,26500.0,19.9857,19.9948,19.9492,19.9492,26500.0
2016-06-13 13:20:00,21.86,21.93,21.86,21.93,50804.0,19.9492,20.0131,19.9492,20.0131,50804.0
2016-06-13 13:30:00,21.93,21.93,21.82,21.83,62260.0,20.0131,20.0131,19.9127,19.9218,62260.0
2016-06-13 13:40:00,21.82,21.92,21.81,21.88,134464.0,19.9127,20.0039,19.9036,19.9674,134464.0
2016-06-13 13:50:00,21.88,21.88,21.74,21.76,136516.0,19.9674,19.9674,19.8397,19.8579,136516.0
2016-06-13 14:00:00,21.78,21.8,21.75,21.8,97512.0,19.8762,19.8944,19.8488,19.8944,97512.0
2016-06-13 14:10:00,21.81,21.86,21.8,21.81,103904.0,19.9036,19.9492,19.8944,19.9036,103904.0
2016-06-13 14:20:00,21.82,21.82,21.75,21.8,91132.0,19.9127,19.9127,19.8488,19.8944,91132.0
2016-06-13 14:30:00,21.78,21.88,21.77,21.85,135972.0,19.8762,19.9674,19.8671,19.9401,135972.0
2016-06-13 14:40:00,21.86,21.9,21.84,21.85,92624.0,19.9492,19.9857,19.9309,19.9401,92624.0
2016-06-13 14:50:00,21.84,21.85,21.77,21.77,55340.0,19.9309,19.9401,19.8671,19.8671,55340.0
2016-06-13 15:00:00,21.77,21.8,21.68,21.68,208632.0,19.8671,19.8944,19.7849,19.7849,208632.0
2016-06-13 15:10:00,21.69,21.72,21.65,21.68,97988.0,19.794,19.8214,19.7575,19.7849,97988.0
2016-06-13 15:20:00,21.71,21.74,21.66,21.7,68468.0,19.8123,19.8397,19.7667,19.8032,68468.0
2016-06-13 15:30:00,21.69,21.74,21.64,21.65,74436.0,19.794,19.8397,19.7484,19.7575,74436.0
2016-06-13 15:40:00,21.64,21.65,21.59,21.61,223012.0,19.7484,19.7575,19.7028,19.721,223012.0
2016-06-13 15:50:00,21.61,21.61,21.54,21.57,463684.0,19.721,19.721,19.6572,19.6845,463684.0
2016-06-14 09:30:00,21.42,21.59,21.41,21.56,498564.0,19.5476,19.7028,19.5385,19.6754,498564.0
2016-06-14 09:40:00,21.57,21.66,21.53,21.55,318260.0,19.6845,19.7667,19.648,19.6663,318260.0
2016-06-14 09:50:00,21.55,21.57,21.47,21.56,285568.0,19.6663,19.6845,19.5933,19.6754,285568.0
2016-06-14 10:00:00,21.56,21.63,21.47,21.47,206796.0,19.6754,19.7393,19.5933,19.5933,206796.0
2016-06-14 10:10:00,21.49,21.52,21.36,21.36,221904.0,19.6115,19.6389,19.4929,19.4929,221904.0
2016-06-14 10:20:00,21.36,21.38,21.28,21.35,293620.0,19.4929,19.5111,19.4199,19.4838,293620.0
2016-06-14 10:30:00,21.35,21.41,21.27,21.34,247896.0,19.4838,19.5385,19.4108,19.4746,247896.0
2016-06-14 10:40:00,21.35,21.39,21.22,21.28,178412.0,19.4838,19.5203,19.3651,19.4199,178412.0
2016-06-14 10:50:00,21.28,21.3,21.14,21.17,198156.0,19.4199,19.4381,19.2921,19.3195,198156.0
2016-06-14 11:00:00,21.17,21.24,21.13,21.24,163932.0,19.3195,19.3834,19.283,19.3834,163932.0
2016-06-14 11:10:00,21.24,21.24,21.11,21.15,117472.0,19.3834,19.3834,19.2647,19.3012,117472.0
2016-06-14 11:20:00,21.15,21.22,21.11,21.15,210156.0,19.3012,19.3651,19.2647,19.3012,210156.0
2016-06-14 11:30:00,21.15,21.27,21.13,21.27,108440.0,19.3012,19.4108,19.283,19.4108,108440.0
2016-06-14 11:40:00,21.26,21.3,21.2,21.23,123256.0,19.4016,19.4381,19.3469,19.3743,123256.0
2016-06-14 11:50:00,21.21,21.26,21.18,21.19,61788.0,19.356,19.4016,19.3286,19.3378,61788.0
2016-06-14 12:00:00,21.19,21.23,21.17,21.19,53104.0,19.3378,19.3743,19.3195,19.3378,53104.0
2016-06-14 12:10:00,21.2,21.3,21.2,21.27,95620.0,19.3469,19.4381,19.3469,19.4108,95620.0
2016-06-14 12:20:00,21.29,21.44,21.29,21.43,212588.0,19.429,19.5659,19.429,19.5568,212588.0
2016-06-14 12:30:00,21.41,21.41,21.34,21.34,35768.0,19.5385,19.5385,19.4746,19.4746,35768.0
2016-06-14 12:40:00,21.35,21.35,21.29,21.34,49392.0,19.4838,19.4838,19.429,19.4746,49392.0
2016-06-14 12:50:00,21.35,21.36,21.28,21.3,46868.0,19.4838,19.4929,19.4199,19.4381,46868.0
2016-06-14 13:00:00,21.3,21.35,21.28,21.28,69556.0,19.4381,19.4838,19.4199,19.4199,69556.0
2016-06-14 13:10:00,21.28,21.28,21.22,21.26,85616.0,19.4199,19.4199,19.3651,19.4016,85616.0
2016-06-14 13:20:00,21.26,21.28,21.23,21.24,58988.0,19.4016,19.4199,19.3743,19.3834,58988.0
2016-06-14 13:30:00,21.23,21.31,21.23,21.31,21000.0,19.3743,19.4473,19.3743,19.4473,21000.0
2016-06-14 13:40:00,21.26,21.29,21.24,21.24,21144.0,19.4016,19.429,19.3834,19.3834,21144.0
2016-06-14 13:50:00,21.24,21.24,21.18,21.18,23148.0,19.3834,19.3834,19.3286,19.3286,23148.0
2016-06-14 14:00:00,21.2,21.22,21.18,21.22,28520.0,19.3469,19.3651,19.3286,19.3651,28520.0
2016-06-14 14:10:00,21.2,21.32,21.19,21.31,52356.0,19.3469,19.4564,19.3378,19.4473,52356.0
2016-06-14 14:20:00,21.3,21.35,21.28,21.35,86824.0,19.4381,19.4838,19.4199,19.4838,86824.0
2016-06-14 14:30:00,21.34,21.35,21.22,21.25,171960.0,19.4746,19.4838,19.3651,19.3925,171960.0
2016-06-14 14:40:00,21.26,21.3,21.22,21.22,64076.0,19.4016,19.4381,19.3651,19.3651,64076.0
2016-06-14 14:50:00,21.22,21.23,21.13,21.15,77456.0,19.3651,19.3743,19.283,19.3012,77456.0
2016-06-14 15:00:00,21.15,21.3,21.09,21.28,347908.0,19.3012,19.4381,19.2465,19.4199,347908.0
2016-06-14 15:10:00,21.27,21.39,21.26,21.35,148412.0,19.4108,19.5203,19.4016,19.4838,148412.0
2016-06-14 15:20:00,21.35,21.43,21.31,21.43,197192.0,19.4838,19.5568,19.4473,19.5568,197192.0
2016-06-14 15:30:00,21.42,21.46,21.38,21.42,165656.0,19.5476,19.5842,19.5111,19.5476,165656.0
2016-06-14 15:40:00,21.42,21.49,21.36,21.38,363408.0,19.5476,19.6115,19.4929,19.5111,363408.0
2016-06-14 15:50:00,21.38,21.48,21.36,21.46,203040.0,19.5111,19.6024,19.4929,19.5842,203040.0
2016-06-15 09:30:00,21.58,21.63,21.54,21.62,325040.0,19.6937,19.7393,19.6572,19.7302,325040.0
2016-06-15 09:40:00,21.61,21.67,21.6,21.64,210000.0,19.721,19.7758,19.7119,19.7484,210000.0
2016-06-15 09:50:00,21.65,21.67,21.6,21.64,121880.0,19.7575,19.7758,19.7119,19.7484,121880.0
2016-06-15 10:00:00,21.63,21.72,21.63,21.7,220408.0,19.7393,19.8214,19.7393,19.8032,220408.0
2016-06-15 10:10:00,21.7,21.73,21.68,21.69,112932.0,19.8032,19.8306,19.7849,19.794,112932.0
2016-06-15 10:20:00,21.68,21.69,21.61,21.62,138220.0,19.7849,19.794,19.721,19.7302,138220.0
2016-06-15 10:30:00,21.62,21.71,21.62,21.7,152940.0,19.7302,19.8123,19.7302,19.8032,152940.0
2016-06-15 10:40:00,21.69,21.71,21.67,21.7,21736.0,19.794,19.8123,19.7758,19.8032,21736.0
2016-06-15 10:50:00,21.68,21.72,21.66,21.66,39336.0,19.7849,19.8214,19.7667,19.7667,39336.0
2016-06-15 11:00:00,21.66,21.72,21.66,21.69,34840.0,19.7667,19.8214,19.7667,19.794,34840.0
2016-06-15 11:10:00,21.7,21.72,21.68,21.68,53260.0,19.8032,19.8214,19.7849,19.7849,53260.0
2016-06-15 11:20:00,21.67,21.67,21.58,21.6,72960.0,19.7758,19.7758,19.6937,19.7119,72960.0
2016-06-15 11:30:00,21.57,21.61,21.56,21.6,62280.0,19.6845,19.721,19.6754,19.7119,62280.0
2016-06-15 11:40:00,21.6,21.62,21.57,21.61,49040.0,19.7119,19.7302,19.6845,19.721,49040.0
2016-06-15 11:50:00,21.61,21.66,21.61,21.65,45864.0,19.721,19.7667,19.721,19.7575,45864.0
2016-06-15 12:00:00,21.64,21.66,21.63,21.63,13884.0,19.7484,19.7667,19.7393,19.7393,13884.0
2016-06-15 12:10:00,21.61,21.63,21.6,21.63,47248.0,19.721,19.7393,19.7119,19.7393,47248.0
2016-06-15 12:20:00,21.63,21.65,21.61,21.62,43600.0,19.7393,19.7575,19.721,19.7302,43600.0
2016-06-15 12:30:00,21.62,21.65,21.6,21.61,34760.0,19.7302,19.7575,19.7119,19.721,34760.0
2016-06-15 12:40:00,21.63,21.64,21.61,21.62,16540.0,19.7393,19.7484,19.721,19.7302,16540.0
2016-06-15 12:50:00,21.6,21.6,21.56,21.56,32732.0,19.7119,19.7119,19.6754,19.6754,32732.0
2016-06-15 13:00:00,21.57,21.59,21.56,21.58,47084.0,19.6845,19.7028,19.6754,19.6937,47084.0
2016-06-15 13:10:00,21.56,21.59,21.56,21.59,39740.0,19.6754,19.7028,19.6754,19.7028,39740.0
2016-06-15 13:20:00,21.59,21.62,21.57,21.62,75092.0,19.7028,19.7302,19.6845,19.7302,75092.0
2016-06-15 13:30:00,21.63,21.65,21.62,21.65,91260.0,19.7393,19.7575,19.7302,19.7575,91260.0
2016-06-15 13:40:00,21.65,21.68,21.63,21.67,99548.0,19.7575,19.7849,19.7393,19.7758,99548.0
2016-06-15 13:50:00,21.68,21.71,21.65,21.65,326356.0,19.7849,19.8123,19.7575,19.7575,326356.0
2016-06-15 14:00:00,21.69,21.8,21.62,21.64,545276.0,19.794,19.8944,19.7302,19.7484,545276.0
2016-06-15 14:10:00,21.64,21.7,21.59,21.65,304116.0,19.7484,19.8032,19.7028,19.7575,304116.0
2016-06-15 14:20:00,21.65,21.66,21.57,21.58,156876.0,19.7575,19.7667,19.6845,19.6937,156876.0
2016-06-15 14:30:00,21.57,21.65,21.5,21.6,399640.0,19.6845,19.7575,19.6207,19.7119,399640.0
2016-06-15 14:40:00,21.6,21.72,21.59,21.68,180400.0,19.7119,19.8214,19.7028,19.7849,180400.0
2016-06-15 14:50:00,21.67,21.68,21.61,21.68,208912.0,19.7758,19.7849,19.721,19.7849,208912.0
2016-06-15 15:00:00,21.66,21.7,21.65,21.68,95896.0,19.7667,19.8032,19.7575,19.7849,95896.0
2016-06-15 15:10:00,21.67,21.7,21.62,21.67,168584.0,19.7758,19.8032,19.7302,19.7758,168584.0
2016-06-15 15:20:00,21.67,21.71,21.66,21.68,120692.0,19.7758,19.8123,19.7667,19.7849,120692.0
2016-06-15 15:30:00,21.68,21.7,21.5,21.5,341932.0,19.7849,19.8032,19.6207,19.6207,341932.0
2016-06-15 15:40:00,21.5,21.51,21.34,21.39,404292.0,19.6207,19.6298,19.4746,19.5203,404292.0
2016-06-15 15:50:00,21.39,21.39,21.28,21.35,665016.0,19.5203,19.5203,19.4199,19.4838,665016.0
2016-06-16 09:30:00,21.04,21.06,20.92,20.92,357968.0,19.2009,19.2191,19.0914,19.0914,357968.0
2016-06-16 09:40:00,20.92,20.93,20.85,20.89,235156.0,19.0914,19.1005,19.0275,19.064,235156.0
2016-06-16 09:50:00,20.88,20.88,20.77,20.78,199632.0,19.0549,19.0549,18.9545,18.9636,199632.0
2016-06-16 10:00:00,20.77,20.8,20.71,20.79,395812.0,18.9545,18.9818,18.8997,18.9727,395812.0
2016-06-16 10:10:00,20.79,20.86,20.77,20.82,107252.0,18.9727,19.0366,18.9545,19.0001,107252.0
2016-06-16 10:20:00,20.81,20.82,20.74,20.81,186812.0,18.991,19.0001,18.9271,18.991,186812.0
2016-06-16 10:30:00,20.81,20.81,20.68,20.7,268148.0,18.991,18.991,18.8723,18.8906,268148.0
2016-06-16 10:40:00,20.69,20.8,20.68,20.79,112540.0,18.8815,18.9818,18.8723,18.9727,112540.0
2016-06-16 10:50:00,20.79,20.84,20.74,20.84,106868.0,18.9727,19.0183,18.9271,19.0183,106868.0
2016-06-16 11:00:00,20.83,20.91,20.83,20.9,115792.0,19.0092,19.0822,19.0092,19.0731,115792.0
2016-06-16 11:10:00,20.9,20.93,20.85,20.87,189084.0,19.0731,19.1005,19.0275,19.0457,189084.0
2016-06-16 11:20:00,20.89,21.08,20.88,21.06,254376.0,19.064,19.2374,19.0549,19.2191,254376.0
2016-06-16 11:30:00,21.06,21.1,21.0,21.01,250444.0,19.2191,19.2556,19.1644,19.1735,250444.0
2016-06-16 11:40:00,21.0,21.0,20.93,20.97,74280.0,19.1644,19.1644,19.1005,19.137,74280.0
2016-06-16 11:50:00,20.95,20.95,20.89,20.89,129040.0,19.1187,19.1187,19.064,19.064,129040.0
2016-06-16 12:00:00,20.88,20.94,20.85,20.93,106940.0,19.0549,19.1096,19.0275,19.1005,106940.0
2016-06-16 12:10:00,20.94,21.05,20.9,21.04,122776.0,19.1096,19.21,19.0731,19.2009,122776.0
2016-06-16 12:20:00,21.06,21.21,21.02,21.17,278080.0,19.2191,19.356,19.1826,19.3195,278080.0
2016-06-16 12:30:00,21.17,21.24,21.11,21.23,145292.0,19.3195,19.3834,19.2647,19.3743,145292.0
2016-06-16 12:40:00,21.22,21.33,21.2,21.25,180036.0,19.3651,19.4655,19.3469,19.3925,180036.0
2016-06-16 12:50:00,21.25,21.25,21.18,21.23,125004.0,19.3925,19.3925,19.3286,19.3743,125004.0
2016-06-16 13:00:00,21.23,21.34,21.22,21.28,262792.0,19.3743,19.4746,19.3651,19.4199,262792.0
2016-06-16 13:10:00,21.29,21.33,21.21,21.27,388168.0,19.429,19.4655,19.356,19.4108,388168.0
2016-06-16 13:20:00,21.26,21.3,21.21,21.24,296812.0,19.4016,19.4381,19.356,19.3834,296812.0
2016-06-16 13:30:00,21.24,21.26,21.16,21.25,36500.0,19.3834,19.4016,19.3104,19.3925,36500.0
2016-06-16 13:40:00,21.25,21.25,21.13,21.17,105496.0,19.3925,19.3925,19.283,19.3195,105496.0
2016-06-16 13:50:00,21.18,21.18,21.11,21.13,140572.0,19.3286,19.3286,19.2647,19.283,140572.0
2016-06-16 14:00:00,21.14,21.25,21.13,21.23,131692.0,19.2921,19.3925,19.283,19.3743,131692.0
2016-06-16 14:10:00,21.23,21.43,21.23,21.39,358800.0,19.3743,19.5568,19.3743,19.5203,358800.0
2016-06-16 14:20:00,21.4,21.4,21.28,21.31,142492.0,19.5294,19.5294,19.4199,19.4473,142492.0
2016-06-16 14:30:00,21.32,21.36,21.3,21.32,55716.0,19.4564,19.4929,19.4381,19.4564,55716.0
2016-06-16 14:40:00,21.31,21.39,21.31,21.39,95748.0,19.4473,19.5203,19.4473,19.5203,95748.0
2016-06-16 14:50:00,21.39,21.47,21.36,21.38,167432.0,19.5203,19.5933,19.4929,19.5111,167432.0
2016-06-16 15:00:00,21.38,21.43,21.36,21.4,85680.0,19.5111,19.5568,19.4929,19.5294,85680.0
2016-06-16 15:10:00,21.4,21.48,21.4,21.45,83520.0,19.5294,19.6024,19.5294,19.575,83520.0
2016-06-16 15:20:00,21.44,21.55,21.41,21.53,230428.0,19.5659,19.6663,19.5385,19.648,230428.0
2016-06-16 15:30:00,21.53,21.59,21.51,21.53,203300.0,19.648,19.7028,19.6298,19.648,203300.0
2016-06-16 15:40:00,21.55,21.6,21.54,21.57,393972.0,19.6663,19.7119,19.6572,19.6845,393972.0
2016-06-16 15:50:00,21.57,21.58,21.51,21.55,504400.0,19.6845,19.6937,19.6298,19.6663,504400.0
2016-06-17 09:30:00,21.5,21.5,21.33,21.33,1333408.0,19.6207,19.6207,19.4655,19.4655,1333408.0
2016-06-17 09:40:00,21.33,21.43,21.31,21.34,241496.0,19.4655,19.5568,19.4473,19.4746,241496.0
2016-06-17 09:50:00,21.36,21.45,21.34,21.42,217140.0,19.4929,19.575,19.4746,19.5476,217140.0
2016-06-17 10:00:00,21.42,21.43,21.33,21.39,149052.0,19.5476,19.5568,19.4655,19.5203,149052.0
2016-06-17 10:10:00,21.4,21.47,21.4,21.46,151440.0,19.5294,19.5933,19.5294,19.5842,151440.0
2016-06-17 10:20:00,21.46,21.46,21.28,21.28,187316.0,19.5842,19.5842,19.4199,19.4199,187316.0
2016-06-17 10:30:00,21.28,21.28,21.17,21.25,178612.0,19.4199,19.4199,19.3195,19.3925,178612.0
2016-06-17 10:40:00,21.25,21.32,21.24,21.31,77532.0,19.3925,19.4564,19.3834,19.4473,77532.0
2016-06-17 10:50:00,21.3,21.3,21.23,21.24,48712.0,19.4381,19.4381,19.3743,19.3834,48712.0
2016-06-17 11:00:00,21.24,21.24,21.14,21.18,231008.0,19.3834,19.3834,19.2921,19.3286,231008.0
2016-06-17 11:10:00,21.16,21.18,21.1,21.18,187744.0,19.3104,19.3286,19.2556,19.3286,187744.0
2016-06-17 11:20:00,21.17,21.2,21.08,21.09,109680.0,19.3195,19.3469,19.2374,19.2465,109680.0
2016-06-17 11:30:00,21.08,21.16,21.07,21.14,171980.0,19.2374,19.3104,19.2282,19.2921,171980.0
2016-06-17 11:40:00,21.14,21.21,21.14,21.19,85532.0,19.2921,19.356,19.2921,19.3378,85532.0
2016-06-17 11:50:00,21.2,21.22,21.13,21.18,64380.0,19.3469,19.3651,19.283,19.3286,64380.0
2016-06-17 12:00:00,21.18,21.3,21.18,21.3,155688.0,19.3286,19.4381,19.3286,19.4381,155688.0
2016-06-17 12:10:00,21.31,21.34,21.28,21.31,63960.0,19.4473,19.4746,19.4199,19.4473,63960.0
2016-06-17 12:20:00,21.31,21.32,21.26,21.31,44732.0,19.4473,19.4564,19.4016,19.4473,44732.0
2016-06-17 12:30:00,21.31,21.31,21.25,21.25,29980.0,19.4473,19.4473,19.3925,19.3925,29980.0
2016-06-17 12:40:00,21.25,21.28,21.21,21.21,64000.0,19.3925,19.4199,19.356,19.356,64000.0
2016-06-17 12:50:00,21.22,21.24,21.2,21.23,64852.0,19.3651,19.3834,19.3469,19.3743,64852.0
2016-06-17 13:00:00,21.23,21.27,21.14,21.27,105600.0,19.3743,19.4108,19.2921,19.4108,105600.0
2016-06-17 13:10:00,21.26,21.3,21.23,21.29,52000.0,19.4016,19.4381,19.3743,19.429,52000.0
2016-06-17 13:20:00,21.3,21.33,21.28,21.28,44084.0,19.4381,19.4655,19.4199,19.4199,44084.0
2016-06-17 13:30:00,21.29,21.29,21.26,21.28,19980.0,19.429,19.429,19.4016,19.4199,19980.0
2016-06-17 13:40:00,21.29,21.34,21.29,21.3,33852.0,19.429,19.4746,19.429,19.4381,33852.0
2016-06-17 13:50:00,21.32,21.36,21.3,21.32,95600.0,19.4564,19.4929,19.4381,19.4564,95600.0
2016-06-17 14:00:00,21.3,21.35,21.25,21.29,128316.0,19.4381,19.4838,19.3925,19.429,128316.0
2016-06-17 14:10:00,21.3,21.35,21.29,21.29,29948.0,19.4381,19.4838,19.429,19.429,29948.0
2016-06-17 14:20:00,21.3,21.37,21.29,21.36,81000.0,19.4381,19.502,19.429,19.4929,81000.0
2016-06-17 14:30:00,21.36,21.43,21.34,21.4,118464.0,19.4929,19.5568,19.4746,19.5294,118464.0
2016-06-17 14:40:00,21.41,21.45,21.36,21.43,101120.0,19.5385,19.575,19.4929,19.5568,101120.0
2016-06-17 14:50:00,21.43,21.45,21.4,21.41,87920.0,19.5568,19.575,19.5294,19.5385,87920.0
2016-06-17 15:00:00,21.41,21.42,21.37,21.37,101600.0,19.5385,19.5476,19.502,19.502,101600.0
2016-06-17 15:10:00,21.37,21.39,21.31,21.34,208688.0,19.502,19.5203,19.4473,19.4746,208688.0
2016-06-17 15:20:00,21.35,21.37,21.33,21.36,86200.0,19.4838,19.502,19.4655,19.4929,86200.0
2016-06-17 15:30:00,21.34,21.37,21.31,21.33,125512.0,19.4746,19.502,19.4473,19.4655,125512.0
2016-06-17 15:40:00,21.32,21.34,21.27,21.32,379892.0,19.4564,19.4746,19.4108,19.4564,379892.0
2016-06-17 15:50:00,21.33,21.35,21.3,21.31,713200.0,19.4655,19.4838,19.4381,19.4473,713200.0
2016-06-20 09:30:00,22.03,22.14,21.99,22.12,775524.0,20.1043,20.2047,20.0678,20.1865,775524.0
2016-06-20 09:40:00,22.14,22.18,22.1,22.13,388436.0,20.2047,20.2412,20.1682,20.1956,388436.0
2016-06-20 09:50:00,22.13,22.13,22.07,22.11,159804.0,20.1956,20.1956,20.1408,20.1773,159804.0
2016-06-20 10:00:00,22.1,22.25,22.1,22.21,290692.0,20.1682,20.3051,20.1682,20.2686,290692.0
2016-06-20 10:10:00,22.21,22.24,22.16,22.2,251680.0,20.2686,20.296,20.223,20.2595,251680.0
2016-06-20 10:20:00,22.19,22.2,22.14,22.17,118304.0,20.2503,20.2595,20.2047,20.2321,118304.0
2016-06-20 10:30:00,22.16,22.16,22.09,22.09,129316.0,20.223,20.223,20.1591,20.1591,129316.0
2016-06-20 10:40:00,22.1,22.14,22.09,22.11,88048.0,20.1682,20.2047,20.1591,20.1773,88048.0
2016-06-20 10:50:00,22.13,22.14,22.11,22.13,47908.0,20.1956,20.2047,20.1773,20.1956,47908.0
2016-06-20 11:00:00,22.12,22.17,22.1,22.16,77708.0,20.1865,20.2321,20.1682,20.223,77708.0
2016-06-20 11:10:00,22.16,22.16,22.09,22.12,72552.0,20.223,20.223,20.1591,20.1865,72552.0
2016-06-20 11:20:00,22.13,22.13,22.11,22.12,27400.0,20.1956,20.1956,20.1773,20.1865,27400.0
2016-06-20 11:30:00,22.11,22.13,22.1,22.11,48512.0,20.1773,20.1956,20.1682,20.1773,48512.0
2016-06-20 11:40:00,22.13,22.13,22.01,22.02,59588.0,20.1956,20.1956,20.0861,20.0952,59588.0
2016-06-20 11:50:00,22.02,22.05,21.99,22.04,197188.0,20.0952,20.1226,20.0678,20.1135,197188.0
2016-06-20 12:00:00,22.05,22.05,22.02,22.03,65648.0,20.1226,20.1226,20.0952,20.1043,65648.0
2016-06-20 12:10:00,22.04,22.04,21.99,22.02,39728.0,20.1135,20.1135,20.0678,20.0952,39728.0
2016-06-20 12:20:00,22.01,22.03,21.99,22.01,24400.0,20.0861,20.1043,20.0678,20.0861,24400.0
2016-06-20 12:30:00,22.03,22.04,22.02,22.03,41560.0,20.1043,20.1135,20.0952,20.1043,41560.0
2016-06-20 12:40:00,22.02,22.03,21.99,22.03,4516.0,20.0952,20.1043,20.0678,20.1043,4516.0
2016-06-20 12:50:00,22.02,22.08,22.02,22.05,94220.0,20.0952,20.15,20.0952,20.1226,94220.0
2016-06-20 13:00:00,22.05,22.07,22.05,22.06,29140.0,20.1226,20.1408,20.1226,20.1317,29140.0
2016-06-20 13:10:00,22.04,22.04,21.93,21.97,71640.0,20.1135,20.1135,20.0131,20.0496,71640.0
2016-06-20 13:20:00,21.97,22.0,21.93,21.96,144912.0,20.0496,20.0769,20.0131,20.0404,144912.0
2016-06-20 13:30:00,21.95,21.99,21.94,21.98,51884.0,20.0313,20.0678,20.0222,20.0587,51884.0
2016-06-20 13:40:00,21.98,22.02,21.98,22.02,24560.0,20.0587,20.0952,20.0587,20.0952,24560.0
2016-06-20 13:50:00,22.01,22.04,22.01,22.02,51112.0,20.0861,20.1135,20.0861,20.0952,51112.0
2016-06-20 14:00:00,22.01,22.03,21.95,21.97,8464.0,20.0861,20.1043,20.0313,20.0496,8464.0
2016-06-20 14:10:00,21.95,21.98,21.92,21.94,67808.0,20.0313,20.0587,20.0039,20.0222,67808.0
2016-06-20 14:20:00,21.94,21.98,21.89,21.91,117060.0,20.0222,20.0587,19.9766,19.9948,117060.0
2016-06-20 14:30:00,21.9,21.94,21.9,21.93,32600.0,19.9857,20.0222,19.9857,20.0131,32600.0
2016-06-20 14:40:00,21.92,21.98,21.92,21.98,58640.0,20.0039,20.0587,20.0039,20.0587,58640.0
2016-06-20 14:50:00,21.99,22.01,21.96,22.0,220752.0,20.0678,20.0861,20.0404,20.0769,220752.0
2016-06-20 15:00:00,22.01,22.01,21.95,21.96,44656.0,20.0861,20.0861,20.0313,20.0404,44656.0
2016-06-20 15:10:00,21.94,21.96,21.87,21.89,37992.0,20.0222,20.0404,19.9583,19.9766,37992.0
2016-06-20 15:20:00,21.88,21.9,21.82,21.82,126824.0,19.9674,19.9857,19.9127,19.9127,126824.0
2016-06-20 15:30:00,21.83,21.85,21.82,21.83,52344.0,19.9218,19.9401,19.9127,19.9218,52344.0
2016-06-20 15:40:00,21.83,21.88,21.74,21.75,164568.0,19.9218,19.9674,19.8397,19.8488,164568.0
2016-06-20 15:50:00,21.74,21.75,21.68,21.72,373400.0,19.8397,19.8488,19.7849,19.8214,373400.0
2016-06-21 09:30:00,21.94,21.94,21.77,21.8,205380.0,20.0222,20.0222,19.8671,19.8944,205380.0
2016-06-21 09:40:00,21.8,21.84,21.74,21.83,96820.0,19.8944,19.9309,19.8397,19.9218,96820.0
2016-06-21 09:50:00,21.82,21.84,21.78,21.81,51888.0,19.9127,19.9309,19.8762,19.9036,51888.0
2016-06-21 10:00:00,21.8,21.81,21.71,21.77,185012.0,19.8944,19.9036,19.8123,19.8671,185012.0
2016-06-21 10:10:00,21.75,21.86,21.74,21.82,183644.0,19.8488,19.9492,19.8397,19.9127,183644.0
2016-06-21 10:20:00,21.8,21.81,21.68,21.81,147712.0,19.8944,19.9036,19.7849,19.9036,147712.0
2016-06-21 10:30:00,21.79,21.84,21.77,21.77,35648.0,19.8853,19.9309,19.8671,19.8671,35648.0
2016-06-21 10:40:00,21.82,21.83,21.76,21.8,49056.0,19.9127,19.9218,19.8579,19.8944,49056.0
2016-06-21 10:50:00,21.79,21.83,21.77,21.8,21200.0,19.8853,19.9218,19.8671,19.8944,21200.0
2016-06-21 11:00:00,21.79,21.91,21.78,21.89,117072.0,19.8853,19.9948,19.8762,19.9766,117072.0
2016-06-21 11:10:00,21.88,21.96,21.86,21.94,103072.0,19.9674,20.0404,19.9492,20.0222,103072.0
2016-06-21 11:20:00,21.94,21.94,21.85,21.85,100264.0,20.0222,20.0222,19.9401,19.9401,100264.0
2016-06-21 11:30:00,21.84,21.84,21.76,21.8,42296.0,19.9309,19.9309,19.8579,19.8944,42296.0
2016-06-21 11:40:00,21.81,21.82,21.78,21.8,21200.0,19.9036,19.9127,19.8762,19.8944,21200.0
2016-06-21 11:50:00,21.81,21.84,21.78,21.84,37684.0,19.9036,19.9309,19.8762,19.9309,37684.0
2016-06-21 12:00:00,21.84,21.85,21.81,21.84,29160.0,19.9309,19.9401,19.9036,19.9309,29160.0
2016-06-21 12:10:00,21.81,21.86,21.81,21.85,47524.0,19.9036,19.9492,19.9036,19.9401,47524.0
2016-06-21 12:20:00,21.84,21.91,21.84,21.91,36544.0,19.9309,19.9948,19.9309,19.9948,36544.0
2016-06-21 12:30:00,21.9,21.91,21.89,21.9,12760.0,19.9857,19.9948,19.9766,19.9857,12760.0
2016-06-21 12:40:00,21.89,21.9,21.86,21.86,15860.0,19.9766,19.9857,19.9492,19.9492,15860.0
2016-06-21 12:50:00,21.86,21.86,21.84,21.84,63724.0,19.9492,19.9492,19.9309,19.9309,63724.0
2016-06-21 13:00:00,21.84,21.87,21.83,21.87,21192.0,19.9309,19.9583,19.9218,19.9583,21192.0
2016-06-21 13:10:00,21.86,21.86,21.84,21.86,19400.0,19.9492,19.9492,19.9309,19.9492,19400.0
2016-06-21 13:20:00,21.86,21.86,21.79,21.82,29992.0,19.9492,19.9492,19.8853,19.9127,29992.0
2016-06-21 13:30:00,21.83,21.83,21.75,21.78,60300.0,19.9218,19.9218,19.8488,19.8762,60300.0
2016-06-21 13:40:00,21.79,21.81,21.78,21.78,59200.0,19.8853,19.9036,19.8762,19.8762,59200.0
2016-06-21 13:50:00,21.79,21.86,21.78,21.84,139240.0,19.8853,19.9492,19.8762,19.9309,139240.0
2016-06-21 14:00:00,21.84,21.89,21.81,21.88,96848.0,19.9309,19.9766,19.9036,19.9674,96848.0
2016-06-21 14:10:00,21.88,21.93,21.88,21.92,106612.0,19.9674,20.0131,19.9674,20.0039,106612.0
2016-06-21 14:20:00,21.93,21.95,21.9,21.93,55012.0,20.0131,20.0313,19.9857,20.0131,55012.0
2016-06-21 14:30:00,21.93,22.04,21.92,22.01,69192.0,20.0131,20.1135,20.0039,20.0861,69192.0
2016-06-21 14:40:00,22.01,22.01,21.98,21.99,43224.0,20.0861,20.0861,20.0587,20.0678,43224.0
2016-06-21 14:50:00,21.98,21.99,21.95,21.95,36708.0,20.0587,20.0678,20.0313,20.0313,36708.0
2016-06-21 15:00:00,21.95,21.95,21.88,21.89,48120.0,20.0313,20.0313,19.9674,19.9766,48120.0
2016-06-21 15:10:00,21.92,21.98,21.89,21.96,44456.0,20.0039,20.0587,19.9766,20.0404,44456.0
2016-06-21 15:20:00,21.96,22.02,21.94,22.0,158976.0,20.0404,20.0952,20.0222,20.0769,158976.0
2016-06-21 15:30:00,21.99,22.0,21.95,21.98,156616.0,20.0678,20.0769,20.0313,20.0587,156616.0
2016-06-21 15:40:00,21.97,21.97,21.89,21.93,58340.0,20.0496,20.0496,19.9766,20.0131,58340.0
2016-06-21 15:50:00,21.95,21.95,21.86,21.86,198548.0,20.0313,20.0313,19.9492,19.9492,198548.0
2016-06-22 09:30:00,21.95,22.02,21.93,21.96,104008.0,20.0313,20.0952,20.0131,20.0404,104008.0
2016-06-22 09:40:00,21.97,22.03,21.97,21.98,138020.0,20.0496,20.1043,20.0496,20.0587,138020.0
2016-06-22 09:50:00,22.0,22.0,21.97,21.97,61836.0,20.0769,20.0769,20.0496,20.0496,61836.0
2016-06-22 10:00:00,21.96,22.0,21.95,22.0,36796.0,20.0404,20.0769,20.0313,20.0769,36796.0
2016-06-22 10:10:00,22.01,22.05,22.0,22.03,117004.0,20.0861,20.1226,20.0769,20.1043,117004.0
2016-06-22 10:20:00,22.04,22.08,22.03,22.07,72572.0,20.1135,20.15,20.1043,20.1408,72572.0
2016-06-22 10:30:00,22.07,22.16,22.01,22.13,215240.0,20.1408,20.223,20.0861,20.1956,215240.0
2016-06-22 10:40:00,22.12,22.19,22.12,22.16,147100.0,20.1865,20.2503,20.1865,20.223,147100.0
2016-06-22 10:50:00,22.19,22.22,22.16,22.16,44756.0,20.2503,20.2777,20.223,20.223,44756.0
2016-06-22 11:00:00,22.17,22.18,22.12,22.14,71360.0,20.2321,20.2412,20.1865,20.2047,71360.0
2016-06-22 11:10:00,22.13,22.19,22.13,22.19,60332.0,20.1956,20.2503,20.1956,20.2503,60332.0
2016-06-22 11:20:00,22.2,22.22,22.18,22.21,61680.0,20.2595,20.2777,20.2412,20.2686,61680.0
2016-06-22 11:30:00,22.2,22.2,22.0,22.08,328004.0,20.2595,20.2595,20.0769,20.15,328004.0
2016-06-22 11:40:00,22.05,22.09,22.03,22.04,91392.0,20.1226,20.1591,20.1043,20.1135,91392.0
2016-06-22 11:50:00,22.05,22.09,22.04,22.09,83232.0,20.1226,20.1591,20.1135,20.1591,83232.0
2016-06-22 12:00:00,22.1,22.11,22.04,22.05,19832.0,20.1682,20.1773,20.1135,20.1226,19832.0
2016-06-22 12:10:00,22.05,22.09,22.01,22.01,64600.0,20.1226,20.1591,20.0861,20.0861,64600.0
2016-06-22 12:20:00,22.01,22.02,21.89,21.93,107048.0,20.0861,20.0952,19.9766,20.0131,107048.0
2016-06-22 12:30:00,21.92,21.96,21.92,21.95,70204.0,20.0039,20.0404,20.0039,20.0313,70204.0
2016-06-22 12:40:00,21.93,21.94,21.88,21.92,118336.0,20.0131,20.0222,19.9674,20.0039,118336.0
2016-06-22 12:50:00,21.93,21.96,21.91,21.95,68368.0,20.0131,20.0404,19.9948,20.0313,68368.0
2016-06-22 13:00:00,21.94,21.95,21.79,21.81,115124.0,20.0222,20.0313,19.8853,19.9036,115124.0
2016-06-22 13:10:00,21.77,21.83,21.77,21.83,146572.0,19.8671,19.9218,19.8671,19.9218,146572.0
2016-06-22 13:20:00,21.82,21.86,21.8,21.85,149788.0,19.9127,19.9492,19.8944,19.9401,149788.0
2016-06-22 13:30:00,21.85,21.9,21.84,21.9,123916.0,19.9401,19.9857,19.9309,19.9857,123916.0
2016-06-22 13:40:00,21.9,21.93,21.89,21.92,31968.0,19.9857,20.0131,19.9766,20.0039,31968.0
2016-06-22 13:50:00,21.92,21.98,21.92,21.95,45264.0,20.0039,20.0587,20.0039,20.0313,45264.0
2016-06-22 14:00:00,21.93,21.99,21.93,21.95,31000.0,20.0131,20.0678,20.0131,20.0313,31000.0
2016-06-22 14:10:00,21.94,21.98,21.93,21.93,29140.0,20.0222,20.0587,20.0131,20.0131,29140.0
2016-06-22 14:20:00,21.91,21.96,21.89,21.96,51800.0,19.9948,20.0404,19.9766,20.0404,51800.0
2016-06-22 14:30:00,21.96,21.97,21.88,21.88,29800.0,20.0404,20.0496,19.9674,19.9674,29800.0
2016-06-22 14:40:00,21.88,21.91,21.85,21.86,60552.0,19.9674,19.9948,19.9401,19.9492,60552.0
2016-06-22 14:50:00,21.86,21.91,21.85,21.9,39832.0,19.9492,19.9948,19.9401,19.9857,39832.0
2016-06-22 15:00:00,21.92,21.97,21.86,21.86,65300.0,20.0039,20.0496,19.9492,19.9492,65300.0
2016-06-22 15:10:00,21.86,21.88,21.84,21.84,57320.0,19.9492,19.9674,19.9309,19.9309,57320.0
2016-06-22 15:20:00,21.83,21.83,21.79,21.79,90484.0,19.9218,19.9218,19.8853,19.8853,90484.0
2016-06-22 15:30:00,21.8,21.84,21.77,21.84,61000.0,19.8944,19.9309,19.8671,19.9309,61000.0
2016-06-22 15:40:00,21.86,21.86,21.78,21.8,87296.0,19.9492,19.9492,19.8762,19.8944,87296.0
2016-06-22 15:50:00,21.79,21.82,21.73,21.76,377624.0,19.8853,19.9127,19.8306,19.8579,377624.0
2016-06-23 09:30:00,22.34,22.37,22.23,22.26,687812.0,20.3872,20.4146,20.2868,20.3142,687812.0
2016-06-23 09:40:00,22.26,22.3,22.23,22.24,221864.0,20.3142,20.3507,20.2868,20.296,221864.0
2016-06-23 09:50:00,22.24,22.26,22.15,22.23,133044.0,20.296,20.3142,20.2138,20.2868,133044.0
2016-06-23 10:00:00,22.25,22.34,22.23,22.28,128224.0,20.3051,20.3872,20.2868,20.3325,128224.0
2016-06-23 10:10:00,22.28,22.31,22.23,22.23,188804.0,20.3325,20.3599,20.2868,20.2868,188804.0
2016-06-23 10:20:00,22.27,22.34,22.23,22.27,99548.0,20.3233,20.3872,20.2868,20.3233,99548.0
2016-06-23 10:30:00,22.28,22.28,22.18,22.25,80564.0,20.3325,20.3325,20.2412,20.3051,80564.0
2016-06-23 10:40:00,22.25,22.28,22.23,22.23,71916.0,20.3051,20.3325,20.2868,20.2868,71916.0
2016-06-23 10:50:00,22.25,22.34,22.25,22.3,69312.0,20.3051,20.3872,20.3051,20.3507,69312.0
2016-06-23 11:00:00,22.31,22.37,22.3,22.33,109976.0,20.3599,20.4146,20.3507,20.3781,109976.0
2016-06-23 11:10:00,22.32,22.42,22.32,22.4,77236.0,20.369,20.4602,20.369,20.442,77236.0
2016-06-23 11:20:00,22.4,22.43,22.36,22.43,72760.0,20.442,20.4694,20.4055,20.4694,72760.0
2016-06-23 11:30:00,22.43,22.46,22.42,22.43,63748.0,20.4694,20.4967,20.4602,20.4694,63748.0
2016-06-23 11:40:00,22.43,22.44,22.4,22.42,54600.0,20.4694,20.4785,20.442,20.4602,54600.0
2016-06-23 11:50:00,22.44,22.46,22.43,22.43,137072.0,20.4785,20.4967,20.4694,20.4694,137072.0
2016-06-23 12:00:00,22.45,22.47,22.41,22.42,52420.0,20.4876,20.5059,20.4511,20.4602,52420.0
2016-06-23 12:10:00,22.43,22.43,22.41,22.42,16900.0,20.4694,20.4694,20.4511,20.4602,16900.0
2016-06-23 12:20:00,22.41,22.43,22.41,22.42,10388.0,20.4511,20.4694,20.4511,20.4602,10388.0
2016-06-23 12:30:00,22.4,22.41,22.39,22.4,20328.0,20.442,20.4511,20.4329,20.442,20328.0
2016-06-23 12:40:00,22.4,22.41,22.34,22.34,160708.0,20.442,20.4511,20.3872,20.3872,160708.0
2016-06-23 12:50:00,22.36,22.39,22.36,22.38,280200.0,20.4055,20.4329,20.4055,20.4237,280200.0
2016-06-23 13:00:00,22.39,22.39,22.34,22.38,14400.0,20.4329,20.4329,20.3872,20.4237,14400.0
2016-06-23 13:10:00,22.39,22.41,22.36,22.41,38660.0,20.4329,20.4511,20.4055,20.4511,38660.0
2016-06-23 13:20:00,22.39,22.41,22.38,22.39,29800.0,20.4329,20.4511,20.4237,20.4329,29800.0
2016-06-23 13:30:00,22.39,22.4,22.34,22.34,20124.0,20.4329,20.442,20.3872,20.3872,20124.0
2016-06-23 13:40:00,22.34,22.36,22.31,22.35,28852.0,20.3872,20.4055,20.3599,20.3964,28852.0
2016-06-23 13:50:00,22.33,22.36,22.32,22.35,23228.0,20.3781,20.4055,20.369,20.3964,23228.0
2016-06-23 14:00:00,22.36,22.36,22.32,22.36,20328.0,20.4055,20.4055,20.369,20.4055,20328.0
2016-06-23 14:10:00,22.36,22.39,22.36,22.37,55800.0,20.4055,20.4329,20.4055,20.4146,55800.0
2016-06-23 14:20:00,22.38,22.39,22.34,22.38,127988.0,20.4237,20.4329,20.3872,20.4237,127988.0
2016-06-23 14:30:00,22.38,22.4,22.36,22.39,26080.0,20.4237,20.442,20.4055,20.4329,26080.0
2016-06-23 14:40:00,22.39,22.43,22.38,22.41,46612.0,20.4329,20.4694,20.4237,20.4511,46612.0
2016-06-23 14:50:00,22.41,22.45,22.41,22.43,79484.0,20.4511,20.4876,20.4511,20.4694,79484.0
2016-06-23 15:00:00,22.42,22.43,22.39,22.41,29000.0,20.4602,20.4694,20.4329,20.4511,29000.0
2016-06-23 15:10:00,22.39,22.41,22.39,22.39,24020.0,20.4329,20.4511,20.4329,20.4329,24020.0
2016-06-23 15:20:00,22.4,22.4,22.36,22.37,40764.0,20.442,20.442,20.4055,20.4146,40764.0
2016-06-23 15:30:00,22.38,22.43,22.37,22.4,71196.0,20.4237,20.4694,20.4146,20.442,71196.0
2016-06-23 15:40:00,22.41,22.52,22.4,22.51,336156.0,20.4511,20.5515,20.442,20.5424,336156.0
2016-06-23 15:50:00,22.52,22.64,22.52,22.63,356568.0,20.5515,20.661,20.5515,20.6519,356568.0
2016-06-24 09:30:00,20.29,20.83,20.28,20.81,1508428.0,18.5164,19.0092,18.5073,18.991,1508428.0
2016-06-24 09:40:00,20.79,21.04,20.76,20.89,976908.0,18.9727,19.2009,18.9453,19.064,976908.0
2016-06-24 09:50:00,20.9,21.21,20.8,21.06,713936.0,19.0731,19.356,18.9818,19.2191,713936.0
2016-06-24 10:00:00,21.07,21.3,21.04,21.26,628032.0,19.2282,19.4381,19.2009,19.4016,628032.0
2016-06-24 10:10:00,21.29,21.38,21.08,21.09,588680.0,19.429,19.5111,19.2374,19.2465,588680.0
2016-06-24 10:20:00,21.08,21.12,20.97,21.08,528924.0,19.2374,19.2739,19.137,19.2374,528924.0
2016-06-24 10:30:00,21.06,21.16,20.99,21.16,175720.0,19.2191,19.3104,19.1552,19.3104,175720.0
2016-06-24 10:40:00,21.16,21.16,21.0,21.04,120392.0,19.3104,19.3104,19.1644,19.2009,120392.0
2016-06-24 10:50:00,21.04,21.12,20.94,20.94,295104.0,19.2009,19.2739,19.1096,19.1096,295104.0
2016-06-24 11:00:00,20.94,20.96,20.78,20.9,424284.0,19.1096,19.1279,18.9636,19.0731,424284.0
2016-06-24 11:10:00,20.92,20.93,20.8,20.84,122416.0,19.0914,19.1005,18.9818,19.0183,122416.0
2016-06-24 11:20:00,20.83,20.85,20.69,20.81,463696.0,19.0092,19.0275,18.8815,18.991,463696.0
2016-06-24 11:30:00,20.82,20.91,20.79,20.83,240616.0,19.0001,19.0822,18.9727,19.0092,240616.0
2016-06-24 11:40:00,20.81,20.97,20.78,20.84,210628.0,18.991,19.137,18.9636,19.0183,210628.0
2016-06-24 11:50:00,20.84,20.86,20.77,20.86,239292.0,19.0183,19.0366,18.9545,19.0366,239292.0
2016-06-24 12:00:00,20.88,20.91,20.75,20.75,213076.0,19.0549,19.0822,18.9362,18.9362,213076.0
2016-06-24 12:10:00,20.75,20.75,20.63,20.63,362792.0,18.9362,18.9362,18.8267,18.8267,362792.0
2016-06-24 12:20:00,20.68,20.75,20.67,20.73,92400.0,18.8723,18.9362,18.8632,18.918,92400.0
2016-06-24 12:30:00,20.72,20.75,20.64,20.64,105224.0,18.9088,18.9362,18.8358,18.8358,105224.0
2016-06-24 12:40:00,20.63,20.65,20.47,20.48,556348.0,18.8267,18.845,18.6807,18.6898,556348.0
2016-06-24 12:50:00,20.5,20.57,20.47,20.52,190668.0,18.7081,18.7719,18.6807,18.7263,190668.0
2016-06-24 13:00:00,20.52,20.59,20.48,20.49,87756.0,18.7263,18.7902,18.6898,18.6989,87756.0
2016-06-24 13:10:00,20.48,20.62,20.48,20.56,112544.0,18.6898,18.8176,18.6898,18.7628,112544.0
2016-06-24 13:20:00,20.6,20.61,20.55,20.6,48052.0,18.7993,18.8085,18.7537,18.7993,48052.0
2016-06-24 13:30:00,20.6,20.74,20.58,20.73,162852.0,18.7993,18.9271,18.7811,18.918,162852.0
2016-06-24 13:40:00,20.7,20.7,20.57,20.62,87716.0,18.8906,18.8906,18.7719,18.8176,87716.0
2016-06-24 13:50:00,20.62,20.66,20.57,20.61,167904.0,18.8176,18.8541,18.7719,18.8085,167904.0
2016-06-24 14:00:00,20.64,20.69,20.63,20.65,92008.0,18.8358,18.8815,18.8267,18.845,92008.0
2016-06-24 14:10:00,20.67,20.68,20.58,20.59,164688.0,18.8632,18.8723,18.7811,18.7902,164688.0
2016-06-24 14:20:00,20.57,20.57,20.45,20.46,286140.0,18.7719,18.7719,18.6624,18.6716,286140.0
2016-06-24 14:30:00,20.45,20.46,20.3,20.39,392228.0,18.6624,18.6716,18.5255,18.6077,392228.0
2016-06-24 14:40:00,20.37,20.42,20.28,20.36,131368.0,18.5894,18.6351,18.5073,18.5803,131368.0
2016-06-24 14:50:00,20.36,20.54,20.34,20.43,153704.0,18.5803,18.7446,18.5621,18.6442,153704.0
2016-06-24 15:00:00,20.42,20.48,20.35,20.37,140544.0,18.6351,18.6898,18.5712,18.5894,140544.0
2016-06-24 15:10:00,20.36,20.36,20.03,20.06,467012.0,18.5803,18.5803,18.2791,18.3065,467012.0
2016-06-24 15:20:00,20.07,20.19,20.05,20.16,218840.0,18.3157,18.4252,18.2974,18.3978,218840.0
2016-06-24 15:30:00,20.13,20.37,20.13,20.22,247400.0,18.3704,18.5894,18.3704,18.4525,247400.0
2016-06-24 15:40:00,20.22,20.48,20.2,20.43,373436.0,18.4525,18.6898,18.4343,18.6442,373436.0
2016-06-24 15:50:00,20.43,20.58,20.19,20.2,782964.0,18.6442,18.7811,18.4252,18.4343,782964.0
2016-06-27 09:30:00,19.71,19.72,19.45,19.49,1191080.0,17.9871,17.9962,17.7498,17.7864,1191080.0
2016-06-27 09:40:00,19.5,19.54,19.32,19.36,733144.0,17.7955,17.832,17.6312,17.6677,733144.0
2016-06-27 09:50:00,19.35,19.46,19.33,19.37,277724.0,17.6586,17.759,17.6403,17.6768,277724.0
2016-06-27 10:00:00,19.41,19.48,19.25,19.27,496488.0,17.7133,17.7772,17.5673,17.5856,496488.0
2016-06-27 10:10:00,19.26,19.27,19.14,19.15,638228.0,17.5765,17.5856,17.4669,17.4761,638228.0
2016-06-27 10:20:00,19.16,19.24,19.04,19.07,378344.0,17.4852,17.5582,17.3757,17.4031,378344.0
2016-06-27 10:30:00,19.07,19.19,19.04,19.12,497908.0,17.4031,17.5126,17.3757,17.4487,497908.0
2016-06-27 10:40:00,19.13,19.2,18.96,18.98,684076.0,17.4578,17.5217,17.3027,17.3209,684076.0
2016-06-27 10:50:00,18.97,18.97,18.85,18.88,424684.0,17.3118,17.3118,17.2023,17.2297,424684.0
2016-06-27 11:00:00,18.87,19.03,18.83,19.0,310180.0,17.2205,17.3666,17.184,17.3392,310180.0
2016-06-27 11:10:00,18.99,19.0,18.88,18.93,152356.0,17.3301,17.3392,17.2297,17.2753,152356.0
2016-06-27 11:20:00,18.93,19.05,18.85,19.05,346000.0,17.2753,17.3848,17.2023,17.3848,346000.0
2016-06-27 11:30:00,19.04,19.16,19.03,19.15,429556.0,17.3757,17.4852,17.3666,17.4761,429556.0
2016-06-27 11:40:00,19.15,19.24,19.13,19.22,279752.0,17.4761,17.5582,17.4578,17.54,279752.0
2016-06-27 11:50:00,19.2,19.22,19.1,19.16,196572.0,17.5217,17.54,17.4304,17.4852,196572.0
2016-06-27 12:00:00,19.13,19.18,19.1,19.15,126660.0,17.4578,17.5034,17.4304,17.4761,126660.0
2016-06-27 12:10:00,19.14,19.22,19.1,19.18,132292.0,17.4669,17.54,17.4304,17.5034,132292.0
2016-06-27 12:20:00,19.19,19.26,19.13,19.25,176968.0,17.5126,17.5765,17.4578,17.5673,176968.0
2016-06-27 12:30:00,19.26,19.28,19.14,19.14,214272.0,17.5765,17.5947,17.4669,17.4669,214272.0
2016-06-27 12:40:00,19.13,19.14,19.04,19.1,294800.0,17.4578,17.4669,17.3757,17.4304,294800.0
2016-06-27 12:50:00,19.09,19.17,19.04,19.14,156424.0,17.4213,17.4943,17.3757,17.4669,156424.0
2016-06-27 13:00:00,19.14,19.22,19.13,19.14,125384.0,17.4669,17.54,17.4578,17.4669,125384.0
2016-06-27 13:10:00,19.14,19.23,19.12,19.21,134564.0,17.4669,17.5491,17.4487,17.5308,134564.0
2016-06-27 13:20:00,19.2,19.28,19.18,19.23,100820.0,17.5217,17.5947,17.5034,17.5491,100820.0
2016-06-27 13:30:00,19.21,19.24,19.09,19.12,92820.0,17.5308,17.5582,17.4213,17.4487,92820.0
2016-06-27 13:40:00,19.11,19.14,19.0,19.04,284888.0,17.4396,17.4669,17.3392,17.3757,284888.0
2016-06-27 13:50:00,19.02,19.1,19.0,19.06,225992.0,17.3574,17.4304,17.3392,17.3939,225992.0
2016-06-27 14:00:00,19.05,19.1,19.0,19.02,106108.0,17.3848,17.4304,17.3392,17.3574,106108.0
2016-06-27 14:10:00,19.02,19.05,18.92,18.93,213252.0,17.3574,17.3848,17.2662,17.2753,213252.0
2016-06-27 14:20:00,18.93,19.07,18.93,19.07,144524.0,17.2753,17.4031,17.2753,17.4031,144524.0
2016-06-27 14:30:00,19.06,19.15,19.02,19.09,194644.0,17.3939,17.4761,17.3574,17.4213,194644.0
2016-06-27 14:40:00,19.08,19.11,18.94,18.96,89192.0,17.4122,17.4396,17.2844,17.3027,89192.0
2016-06-27 14:50:00,18.98,18.98,18.9,18.93,218268.0,17.3209,17.3209,17.2479,17.2753,218268.0
2016-06-27 15:00:00,18.94,19.04,18.94,18.97,134504.0,17.2844,17.3757,17.2844,17.3118,134504.0
2016-06-27 15:10:00,18.97,19.06,18.94,18.95,268748.0,17.3118,17.3939,17.2844,17.2936,268748.0
2016-06-27 15:20:00,18.96,18.97,18.84,18.95,319220.0,17.3027,17.3118,17.1932,17.2936,319220.0
2016-06-27 15:30:00,18.94,19.17,18.91,19.16,240464.0,17.2844,17.4943,17.2571,17.4852,240464.0
2016-06-27 15:40:00,19.16,19.21,19.1,19.21,388420.0,17.4852,17.5308,17.4304,17.5308,388420.0
2016-06-27 15:50:00,19.2,19.2,19.1,19.1,828552.0,17.5217,17.5217,17.4304,17.4304,828552.0
2016-06-28 09:30:00,19.66,19.76,19.61,19.75,1834384.0,17.9415,18.0328,17.8959,18.0236,1834384.0
2016-06-28 09:40:00,19.75,19.82,19.71,19.78,1359816.0,18.0236,18.0875,17.9871,18.051,1359816.0
2016-06-28 09:50:00,19.79,19.88,19.78,19.83,574212.0,18.0601,18.1423,18.051,18.0966,574212.0
2016-06-28 10:00:00,19.84,19.88,19.74,19.75,313284.0,18.1058,18.1423,18.0145,18.0236,313284.0
2016-06-28 10:10:00,19.75,19.81,19.75,19.79,181348.0,18.0236,18.0784,18.0236,18.0601,181348.0
2016-06-28 10:20:00,19.81,19.81,19.7,19.72,209476.0,18.0784,18.0784,17.978,17.9962,209476.0
2016-06-28 10:30:00,19.74,19.79,19.67,19.68,87096.0,18.0145,18.0601,17.9506,17.9597,87096.0
2016-06-28 10:40:00,19.68,19.74,19.65,19.73,190200.0,17.9597,18.0145,17.9324,18.0054,190200.0
2016-06-28 10:50:00,19.73,19.75,19.67,19.68,111540.0,18.0054,18.0236,17.9506,17.9597,111540.0
2016-06-28 11:00:00,19.67,19.7,19.58,19.58,282176.0,17.9506,17.978,17.8685,17.8685,282176.0
2016-06-28 11:10:00,19.58,19.67,19.58,19.66,235760.0,17.8685,17.9506,17.8685,17.9415,235760.0
2016-06-28 11:20:00,19.66,19.68,19.54,19.56,218000.0,17.9415,17.9597,17.832,17.8502,218000.0
2016-06-28 11:30:00,19.57,19.63,19.57,19.61,142996.0,17.8594,17.9141,17.8594,17.8959,142996.0
2016-06-28 11:40:00,19.62,19.72,19.6,19.7,275652.0,17.905,17.9962,17.8867,17.978,275652.0
2016-06-28 11:50:00,19.7,19.76,19.68,19.73,155880.0,17.978,18.0328,17.9597,18.0054,155880.0
2016-06-28 12:00:00,19.75,19.75,19.7,19.72,111604.0,18.0236,18.0236,17.978,17.9962,111604.0
2016-06-28 12:10:00,19.7,19.72,19.7,19.71,35592.0,17.978,17.9962,17.978,17.9871,35592.0
2016-06-28 12:20:00,19.71,19.71,19.67,19.68,37316.0,17.9871,17.9871,17.9506,17.9597,37316.0
2016-06-28 12:30:00,19.68,19.78,19.68,19.78,150880.0,17.9597,18.051,17.9597,18.051,150880.0
2016-06-28 12:40:00,19.79,19.82,19.73,19.75,65904.0,18.0601,18.0875,18.0054,18.0236,65904.0
2016-06-28 12:50:00,19.74,19.8,19.74,19.77,58400.0,18.0145,18.0693,18.0145,18.0419,58400.0
2016-06-28 13:00:00,19.77,19.77,19.68,19.71,115104.0,18.0419,18.0419,17.9597,17.9871,115104.0
2016-06-28 13:10:00,19.71,19.77,19.69,19.71,138164.0,17.9871,18.0419,17.9689,17.9871,138164.0
2016-06-28 13:20:00,19.71,19.72,19.64,19.66,161392.0,17.9871,17.9962,17.9232,17.9415,161392.0
2016-06-28 13:30:00,19.67,19.68,19.61,19.68,154080.0,17.9506,17.9597,17.8959,17.9597,154080.0
2016-06-28 13:40:00,19.67,19.72,19.67,19.69,140544.0,17.9506,17.9962,17.9506,17.9689,140544.0
2016-06-28 13:50:00,19.68,19.72,19.68,19.69,63840.0,17.9597,17.9962,17.9597,17.9689,63840.0
2016-06-28 14:00:00,19.69,19.72,19.64,19.64,87108.0,17.9689,17.9962,17.9232,17.9232,87108.0
2016-06-28 14:10:00,19.66,19.68,19.61,19.68,198948.0,17.9415,17.9597,17.8959,17.9597,198948.0
2016-06-28 14:20:00,19.68,19.69,19.63,19.69,47060.0,17.9597,17.9689,17.9141,17.9689,47060.0
2016-06-28 14:30:00,19.68,19.86,19.68,19.83,344732.0,17.9597,18.124,17.9597,18.0966,344732.0
2016-06-28 14:40:00,19.84,19.87,19.82,19.87,108324.0,18.1058,18.1331,18.0875,18.1331,108324.0
2016-06-28 14:50:00,19.86,20.07,19.86,20.0,559604.0,18.124,18.3157,18.124,18.2518,559604.0
2016-06-28 15:00:00,20.0,20.04,19.99,20.0,160224.0,18.2518,18.2883,18.2426,18.2518,160224.0
2016-06-28 15:10:00,20.0,20.09,19.99,20.0,197888.0,18.2518,18.3339,18.2426,18.2518,197888.0
2016-06-28 15:20:00,19.99,20.0,19.89,19.94,225016.0,18.2426,18.2518,18.1514,18.197,225016.0
2016-06-28 15:30:00,19.95,20.03,19.91,20.02,254444.0,18.2061,18.2791,18.1696,18.27,254444.0
2016-06-28 15:40:00,20.03,20.11,20.02,20.1,426336.0,18.2791,18.3522,18.27,18.343,426336.0
2016-06-28 15:50:00,20.09,20.13,20.04,20.13,556628.0,18.3339,18.3704,18.2883,18.3704,556628.0
2016-06-29 09:30:00,20.63,20.73,20.59,20.67,2667236.0,18.8267,18.918,18.7902,18.8632,2667236.0
2016-06-29 09:40:00,20.67,20.72,20.6,20.7,342640.0,18.8632,18.9088,18.7993,18.8906,342640.0
2016-06-29 09:50:00,20.7,20.74,20.67,20.67,1167300.0,18.8906,18.9271,18.8632,18.8632,1167300.0
2016-06-29 10:00:00,20.65,20.75,20.65,20.68,335452.0,18.845,18.9362,18.845,18.8723,335452.0
2016-06-29 10:10:00,20.7,20.78,20.7,20.77,260596.0,18.8906,18.9636,18.8906,18.9545,260596.0
2016-06-29 10:20:00,20.78,20.84,20.78,20.82,226312.0,18.9636,19.0183,18.9636,19.0001,226312.0
2016-06-29 10:30:00,20.82,20.89,20.79,20.79,336872.0,19.0001,19.064,18.9727,18.9727,336872.0
2016-06-29 10:40:00,20.79,20.85,20.78,20.85,147832.0,18.9727,19.0275,18.9636,19.0275,147832.0
2016-06-29 10:50:00,20.85,20.86,20.8,20.82,135300.0,19.0275,19.0366,18.9818,19.0001,135300.0
2016-06-29 11:00:00,20.83,20.92,20.83,20.86,176388.0,19.0092,19.0914,19.0092,19.0366,176388.0
2016-06-29 11:10:00,20.86,20.93,20.86,20.9,196976.0,19.0366,19.1005,19.0366,19.0731,196976.0
2016-06-29 11:20:00,20.9,20.96,20.88,20.95,198576.0,19.0731,19.1279,19.0549,19.1187,198576.0
2016-06-29 11:30:00,20.95,20.98,20.93,20.95,174272.0,19.1187,19.1461,19.1005,19.1187,174272.0
2016-06-29 11:40:00,20.95,20.97,20.92,20.92,159004.0,19.1187,19.137,19.0914,19.0914,159004.0
2016-06-29 11:50:00,20.93,21.03,20.93,21.0,168532.0,19.1005,19.1917,19.1005,19.1644,168532.0
2016-06-29 12:00:00,21.0,21.02,20.98,21.02,67712.0,19.1644,19.1826,19.1461,19.1826,67712.0
2016-06-29 12:10:00,21.02,21.06,21.02,21.04,91648.0,19.1826,19.2191,19.1826,19.2009,91648.0
2016-06-29 12:20:00,21.05,21.09,21.04,21.08,162128.0,19.21,19.2465,19.2009,19.2374,162128.0
2016-06-29 12:30:00,21.06,21.06,21.01,21.05,148056.0,19.2191,19.2191,19.1735,19.21,148056.0
2016-06-29 12:40:00,21.04,21.04,20.98,20.98,114648.0,19.2009,19.2009,19.1461,19.1461,114648.0
2016-06-29 12:50:00,20.98,21.0,20.97,20.98,90816.0,19.1461,19.1644,19.137,19.1461,90816.0
2016-06-29 13:00:00,20.99,21.0,20.94,20.95,62124.0,19.1552,19.1644,19.1096,19.1187,62124.0
2016-06-29 13:10:00,20.95,20.99,20.93,20.98,98652.0,19.1187,19.1552,19.1005,19.1461,98652.0
2016-06-29 13:20:00,20.99,21.02,20.97,20.98,84784.0,19.1552,19.1826,19.137,19.1461,84784.0
2016-06-29 13:30:00,20.98,21.01,20.97,21.0,47608.0,19.1461,19.1735,19.137,19.1644,47608.0
2016-06-29 13:40:00,21.0,21.03,20.99,21.01,122072.0,19.1644,19.1917,19.1552,19.1735,122072.0
2016-06-29 13:50:00,21.0,21.04,20.99,21.04,27540.0,19.1644,19.2009,19.1552,19.2009,27540.0
2016-06-29 14:00:00,21.04,21.09,21.03,21.08,107616.0,19.2009,19.2465,19.1917,19.2374,107616.0
2016-06-29 14:10:00,21.08,21.11,21.06,21.06,172752.0,19.2374,19.2647,19.2191,19.2191,172752.0
2016-06-29 14:20:00,21.09,21.14,21.09,21.11,342692.0,19.2465,19.2921,19.2465,19.2647,342692.0
2016-06-29 14:30:00,21.13,21.15,21.12,21.14,133780.0,19.283,19.3012,19.2739,19.2921,133780.0
2016-06-29 14:40:00,21.14,21.18,21.1,21.11,185728.0,19.2921,19.3286,19.2556,19.2647,185728.0
2016-06-29 14:50:00,21.11,21.16,21.06,21.15,219568.0,19.2647,19.3104,19.2191,19.3012,219568.0
2016-06-29 15:00:00,21.15,21.19,21.15,21.19,116992.0,19.3012,19.3378,19.3012,19.3378,116992.0
2016-06-29 15:10:00,21.18,21.23,21.18,21.22,176452.0,19.3286,19.3743,19.3286,19.3651,176452.0
2016-06-29 15:20:00,21.23,21.23,21.17,21.22,116832.0,19.3743,19.3743,19.3195,19.3651,116832.0
2016-06-29 15:30:00,21.21,21.21,21.14,21.15,157088.0,19.356,19.356,19.2921,19.3012,157088.0
2016-06-29 15:40:00,21.16,21.17,21.1,21.16,365096.0,19.3104,19.3195,19.2556,19.3104,365096.0
2016-06-29 15:50:00,21.16,21.17,21.09,21.16,362764.0,19.3104,19.3195,19.2465,19.3104,362764.0
2016-06-30 09:30:00,21.31,21.37,21.23,21.28,560872.0,19.4473,19.502,19.3743,19.4199,560872.0
2016-06-30 09:40:00,21.29,21.3,21.22,21.27,246960.0,19.429,19.4381,19.3651,19.4108,246960.0
2016-06-30 09:50:00,21.26,21.26,21.12,21.15,234348.0,19.4016,19.4016,19.2739,19.3012,234348.0
2016-06-30 10:00:00,21.16,21.2,21.13,21.19,124144.0,19.3104,19.3469,19.283,19.3378,124144.0
2016-06-30 10:10:00,21.19,21.28,21.19,21.24,101236.0,19.3378,19.4199,19.3378,19.3834,101236.0
2016-06-30 10:20:00,21.24,21.25,21.14,21.18,121044.0,19.3834,19.3925,19.2921,19.3286,121044.0
2016-06-30 10:30:00,21.19,21.34,21.18,21.33,152252.0,19.3378,19.4746,19.3286,19.4655,152252.0
2016-06-30 10:40:00,21.32,21.4,21.28,21.39,148192.0,19.4564,19.5294,19.4199,19.5203,148192.0
2016-06-30 10:50:00,21.39,21.47,21.39,21.46,102032.0,19.5203,19.5933,19.5203,19.5842,102032.0
2016-06-30 11:00:00,21.46,21.53,21.41,21.53,180420.0,19.5842,19.648,19.5385,19.648,180420.0
2016-06-30 11:10:00,21.55,21.56,21.45,21.45,207380.0,19.6663,19.6754,19.575,19.575,207380.0
2016-06-30 11:20:00,21.45,21.54,21.44,21.52,104736.0,19.575,19.6572,19.5659,19.6389,104736.0
2016-06-30 11:30:00,21.54,21.63,21.53,21.54,275744.0,19.6572,19.7393,19.648,19.6572,275744.0
2016-06-30 11:40:00,21.53,21.53,21.48,21.52,130868.0,19.648,19.648,19.6024,19.6389,130868.0
2016-06-30 11:50:00,21.53,21.57,21.51,21.57,146304.0,19.648,19.6845,19.6298,19.6845,146304.0
2016-06-30 12:00:00,21.57,21.65,21.56,21.56,203012.0,19.6845,19.7575,19.6754,19.6754,203012.0
2016-06-30 12:10:00,21.58,21.73,21.58,21.72,226644.0,19.6937,19.8306,19.6937,19.8214,226644.0
2016-06-30 12:20:00,21.71,21.81,21.71,21.78,223472.0,19.8123,19.9036,19.8123,19.8762,223472.0
2016-06-30 12:30:00,21.78,21.81,21.76,21.79,201312.0,19.8762,19.9036,19.8579,19.8853,201312.0
2016-06-30 12:40:00,21.79,21.79,21.73,21.78,104084.0,19.8853,19.8853,19.8306,19.8762,104084.0
2016-06-30 12:50:00,21.79,21.85,21.79,21.83,123052.0,19.8853,19.9401,19.8853,19.9218,123052.0
2016-06-30 13:00:00,21.83,21.86,21.81,21.83,59792.0,19.9218,19.9492,19.9036,19.9218,59792.0
2016-06-30 13:10:00,21.83,21.83,21.78,21.79,124624.0,19.9218,19.9218,19.8762,19.8853,124624.0
2016-06-30 13:20:00,21.8,21.81,21.74,21.77,67668.0,19.8944,19.9036,19.8397,19.8671,67668.0
2016-06-30 13:30:00,21.77,21.77,21.74,21.76,95044.0,19.8671,19.8671,19.8397,19.8579,95044.0
2016-06-30 13:40:00,21.75,21.8,21.75,21.79,64768.0,19.8488,19.8944,19.8488,19.8853,64768.0
2016-06-30 13:50:00,21.79,21.81,21.75,21.81,72776.0,19.8853,19.9036,19.8488,19.9036,72776.0
2016-06-30 14:00:00,21.81,21.87,21.81,21.86,75988.0,19.9036,19.9583,19.9036,19.9492,75988.0
2016-06-30 14:10:00,21.87,21.93,21.86,21.93,129304.0,19.9583,20.0131,19.9492,20.0131,129304.0
2016-06-30 14:20:00,21.93,21.97,21.83,21.83,96612.0,20.0131,20.0496,19.9218,19.9218,96612.0
2016-06-30 14:30:00,21.87,21.87,21.8,21.83,97812.0,19.9583,19.9583,19.8944,19.9218,97812.0
2016-06-30 14:40:00,21.83,21.89,21.83,21.89,99340.0,19.9218,19.9766,19.9218,19.9766,99340.0
2016-06-30 14:50:00,21.89,21.96,21.88,21.91,192948.0,19.9766,20.0404,19.9674,19.9948,192948.0
2016-06-30 15:00:00,21.93,21.96,21.9,21.92,94648.0,20.0131,20.0404,19.9857,20.0039,94648.0
2016-06-30 15:10:00,21.91,21.91,21.82,21.84,185512.0,19.9948,19.9948,19.9127,19.9309,185512.0
2016-06-30 15:20:00,21.84,21.94,21.82,21.93,131740.0,19.9309,20.0222,19.9127,20.0131,131740.0
2016-06-30 15:30:00,21.94,21.96,21.89,21.91,218008.0,20.0222,20.0404,19.9766,19.9948,218008.0
2016-06-30 15:40:00,21.91,21.92,21.83,21.83,279572.0,19.9948,20.0039,19.9218,19.9218,279572.0
2016-06-30 15:50:00,21.83,22.04,21.83,22.03,937312.0,19.9218,20.1135,19.9218,20.1043,937312.0
2016-07-01 09:30:00,21.99,22.12,21.98,22.11,320220.0,20.0678,20.1865,20.0587,20.1773,320220.0
2016-07-01 09:40:00,22.11,22.19,22.1,22.18,210544.0,20.1773,20.2503,20.1682,20.2412,210544.0
2016-07-01 09:50:00,22.17,22.23,22.16,22.21,134064.0,20.2321,20.2868,20.223,20.2686,134064.0
2016-07-01 10:00:00,22.2,22.28,22.2,22.24,274160.0,20.2595,20.3325,20.2595,20.296,274160.0
2016-07-01 10:10:00,22.23,22.28,22.22,22.28,69636.0,20.2868,20.3325,20.2777,20.3325,69636.0
2016-07-01 10:20:00,22.28,22.31,22.27,22.29,152896.0,20.3325,20.3599,20.3233,20.3416,152896.0
2016-07-01 10:30:00,22.3,22.32,22.26,22.32,144512.0,20.3507,20.369,20.3142,20.369,144512.0
2016-07-01 10:40:00,22.33,22.34,22.3,22.3,70784.0,20.3781,20.3872,20.3507,20.3507,70784.0
2016-07-01 10:50:00,22.29,22.33,22.29,22.31,76644.0,20.3416,20.3781,20.3416,20.3599,76644.0
2016-07-01 11:00:00,22.3,22.33,22.24,22.25,203036.0,20.3507,20.3781,20.296,20.3051,203036.0
2016-07-01 11:10:00,22.26,22.26,22.21,22.21,150628.0,20.3142,20.3142,20.2686,20.2686,150628.0
2016-07-01 11:20:00,22.23,22.24,22.16,22.2,128992.0,20.2868,20.296,20.223,20.2595,128992.0
2016-07-01 11:30:00,22.2,22.21,22.16,22.17,61828.0,20.2595,20.2686,20.223,20.2321,61828.0
2016-07-01 11:40:00,22.18,22.19,22.16,22.19,30784.0,20.2412,20.2503,20.223,20.2503,30784.0
2016-07-01 11:50:00,22.2,22.22,22.18,22.22,85004.0,20.2595,20.2777,20.2412,20.2777,85004.0
2016-07-01 12:00:00,22.21,22.24,22.17,22.19,107836.0,20.2686,20.296,20.2321,20.2503,107836.0
2016-07-01 12:10:00,22.18,22.21,22.18,22.19,25588.0,20.2412,20.2686,20.2412,20.2503,25588.0
2016-07-01 12:20:00,22.19,22.19,22.09,22.12,332796.0,20.2503,20.2503,20.1591,20.1865,332796.0
2016-07-01 12:30:00,22.11,22.17,22.11,22.14,63236.0,20.1773,20.2321,20.1773,20.2047,63236.0
2016-07-01 12:40:00,22.13,22.17,22.11,22.15,22224.0,20.1956,20.2321,20.1773,20.2138,22224.0
2016-07-01 12:50:00,22.13,22.18,22.1,22.16,40984.0,20.1956,20.2412,20.1682,20.223,40984.0
2016-07-01 13:00:00,22.15,22.22,22.15,22.2,66300.0,20.2138,20.2777,20.2138,20.2595,66300.0
2016-07-01 13:10:00,22.2,22.21,22.17,22.17,58952.0,20.2595,20.2686,20.2321,20.2321,58952.0
2016-07-01 13:20:00,22.14,22.16,22.08,22.08,47492.0,20.2047,20.223,20.15,20.15,47492.0
2016-07-01 13:30:00,22.08,22.12,22.06,22.08,42584.0,20.15,20.1865,20.1317,20.15,42584.0
2016-07-01 13:40:00,22.08,22.13,22.08,22.13,272640.0,20.15,20.1956,20.15,20.1956,272640.0
2016-07-01 13:50:00,22.12,22.14,22.11,22.13,57092.0,20.1865,20.2047,20.1773,20.1956,57092.0
2016-07-01 14:00:00,22.13,22.15,22.11,22.14,69872.0,20.1956,20.2138,20.1773,20.2047,69872.0
2016-07-01 14:10:00,22.12,22.15,22.1,22.11,35120.0,20.1865,20.2138,20.1682,20.1773,35120.0
2016-07-01 14:20:00,22.11,22.13,22.08,22.11,39252.0,20.1773,20.1956,20.15,20.1773,39252.0
2016-07-01 14:30:00,22.11,22.13,22.07,22.09,36376.0,20.1773,20.1956,20.1408,20.1591,36376.0
2016-07-01 14:40:00,22.08,22.1,22.03,22.04,70524.0,20.15,20.1682,20.1043,20.1135,70524.0
2016-07-01 14:50:00,22.05,22.09,22.03,22.09,63332.0,20.1226,20.1591,20.1043,20.1591,63332.0
2016-07-01 15:00:00,22.1,22.21,22.1,22.2,129856.0,20.1682,20.2686,20.1682,20.2595,129856.0
2016-07-01 15:10:00,22.18,22.22,22.18,22.21,121692.0,20.2412,20.2777,20.2412,20.2686,121692.0
2016-07-01 15:20:00,22.22,22.22,22.17,22.2,233232.0,20.2777,20.2777,20.2321,20.2595,233232.0
2016-07-01 15:30:00,22.19,22.23,22.09,22.11,284532.0,20.2503,20.2868,20.1591,20.1773,284532.0
2016-07-01 15:40:00,22.12,22.18,22.12,22.14,158580.0,20.1865,20.2412,20.1865,20.2047,158580.0
2016-07-01 15:50:00,22.15,22.22,22.13,22.13,379296.0,20.2138,20.2777,20.1956,20.1956,379296.0
2016-07-05 09:30:00,21.85,21.88,21.78,21.8,305080.0,19.9401,19.9674,19.8762,19.8944,305080.0
2016-07-05 09:40:00,21.8,21.81,21.63,21.64,363328.0,19.8944,19.9036,19.7393,19.7484,363328.0
2016-07-05 09:50:00,21.64,21.69,21.61,21.68,245296.0,19.7484,19.794,19.721,19.7849,245296.0
2016-07-05 10:00:00,21.67,21.69,21.62,21.64,108392.0,19.7758,19.794,19.7302,19.7484,108392.0
2016-07-05 10:10:00,21.63,21.68,21.58,21.64,185892.0,19.7393,19.7849,19.6937,19.7484,185892.0
2016-07-05 10:20:00,21.63,21.71,21.6,21.69,106996.0,19.7393,19.8123,19.7119,19.794,106996.0
2016-07-05 10:30:00,21.7,21.76,21.69,21.71,124904.0,19.8032,19.8579,19.794,19.8123,124904.0
2016-07-05 10:40:00,21.72,21.79,21.66,21.67,107652.0,19.8214,19.8853,19.7667,19.7758,107652.0
2016-07-05 10:50:00,21.67,21.7,21.64,21.67,77676.0,19.7758,19.8032,19.7484,19.7758,77676.0
2016-07-05 11:00:00,21.66,21.66,21.6,21.65,143524.0,19.7667,19.7667,19.7119,19.7575,143524.0
2016-07-05 11:10:00,21.62,21.75,21.53,21.71,363068.0,19.7302,19.8488,19.648,19.8123,363068.0
2016-07-05 11:20:00,21.71,21.74,21.69,21.69,79540.0,19.8123,19.8397,19.794,19.794,79540.0
2016-07-05 11:30:00,21.67,21.69,21.63,21.68,113772.0,19.7758,19.794,19.7393,19.7849,113772.0
2016-07-05 11:40:00,21.66,21.66,21.6,21.61,81012.0,19.7667,19.7667,19.7119,19.721,81012.0
2016-07-05 11:50:00,21.6,21.61,21.56,21.6,39900.0,19.7119,19.721,19.6754,19.7119,39900.0
2016-07-05 12:00:00,21.59,21.61,21.58,21.6,46844.0,19.7028,19.721,19.6937,19.7119,46844.0
2016-07-05 12:10:00,21.59,21.63,21.57,21.63,27600.0,19.7028,19.7393,19.6845,19.7393,27600.0
2016-07-05 12:20:00,21.63,21.69,21.63,21.68,42000.0,19.7393,19.794,19.7393,19.7849,42000.0
2016-07-05 12:30:00,21.67,21.68,21.61,21.61,30400.0,19.7758,19.7849,19.721,19.721,30400.0
2016-07-05 12:40:00,21.61,21.64,21.59,21.62,34204.0,19.721,19.7484,19.7028,19.7302,34204.0
2016-07-05 12:50:00,21.62,21.63,21.56,21.61,91280.0,19.7302,19.7393,19.6754,19.721,91280.0
2016-07-05 13:00:00,21.6,21.61,21.56,21.61,27584.0,19.7119,19.721,19.6754,19.721,27584.0
2016-07-05 13:10:00,21.61,21.61,21.54,21.54,18720.0,19.721,19.721,19.6572,19.6572,18720.0
2016-07-05 13:20:00,21.56,21.58,21.55,21.56,11400.0,19.6754,19.6937,19.6663,19.6754,11400.0
2016-07-05 13:30:00,21.54,21.56,21.5,21.51,106640.0,19.6572,19.6754,19.6207,19.6298,106640.0
2016-07-05 13:40:00,21.51,21.51,21.45,21.49,76732.0,19.6298,19.6298,19.575,19.6115,76732.0
2016-07-05 13:50:00,21.48,21.51,21.46,21.5,49776.0,19.6024,19.6298,19.5842,19.6207,49776.0
2016-07-05 14:00:00,21.5,21.57,21.49,21.56,104612.0,19.6207,19.6845,19.6115,19.6754,104612.0
2016-07-05 14:10:00,21.55,21.65,21.55,21.61,155916.0,19.6663,19.7575,19.6663,19.721,155916.0
2016-07-05 14:20:00,21.62,21.62,21.55,21.57,477684.0,19.7302,19.7302,19.6663,19.6845,477684.0
2016-07-05 14:30:00,21.55,21.59,21.55,21.56,34960.0,19.6663,19.7028,19.6663,19.6754,34960.0
2016-07-05 14:40:00,21.52,21.55,21.49,21.51,153188.0,19.6389,19.6663,19.6115,19.6298,153188.0
2016-07-05 14:50:00,21.48,21.56,21.46,21.54,70520.0,19.6024,19.6754,19.5842,19.6572,70520.0
2016-07-05 15:00:00,21.54,21.6,21.52,21.57,122192.0,19.6572,19.7119,19.6389,19.6845,122192.0
2016-07-05 15:10:00,21.58,21.62,21.55,21.61,187400.0,19.6937,19.7302,19.6663,19.721,187400.0
2016-07-05 15:20:00,21.62,21.63,21.59,21.61,105112.0,19.7302,19.7393,19.7028,19.721,105112.0
2016-07-05 15:30:00,21.61,21.72,21.59,21.72,259324.0,19.721,19.8214,19.7028,19.8214,259324.0
2016-07-05 15:40:00,21.71,21.8,21.7,21.76,364816.0,19.8123,19.8944,19.8032,19.8579,364816.0
2016-07-05 15:50:00,21.76,21.77,21.67,21.69,233172.0,19.8579,19.8671,19.7758,19.794,233172.0
2016-07-06 09:30:00,21.49,21.56,21.36,21.41,424256.0,19.6115,19.6754,19.4929,19.5385,424256.0
2016-07-06 09:40:00,21.38,21.41,21.32,21.38,159808.0,19.5111,19.5385,19.4564,19.5111,159808.0
2016-07-06 09:50:00,21.39,21.47,21.37,21.45,139888.0,19.5203,19.5933,19.502,19.575,139888.0
2016-07-06 10:00:00,21.46,21.64,21.46,21.49,627452.0,19.5842,19.7484,19.5842,19.6115,627452.0
2016-07-06 10:10:00,21.49,21.51,21.33,21.35,181032.0,19.6115,19.6298,19.4655,19.4838,181032.0
2016-07-06 10:20:00,21.36,21.42,21.29,21.32,153316.0,19.4929,19.5476,19.429,19.4564,153316.0
2016-07-06 10:30:00,21.31,21.4,21.25,21.39,207048.0,19.4473,19.5294,19.3925,19.5203,207048.0
2016-07-06 10:40:00,21.4,21.42,21.34,21.4,168228.0,19.5294,19.5476,19.4746,19.5294,168228.0
2016-07-06 10:50:00,21.41,21.58,21.41,21.58,288764.0,19.5385,19.6937,19.5385,19.6937,288764.0
2016-07-06 11:00:00,21.59,21.68,21.59,21.65,230420.0,19.7028,19.7849,19.7028,19.7575,230420.0
2016-07-06 11:10:00,21.66,21.75,21.66,21.73,170236.0,19.7667,19.8488,19.7667,19.8306,170236.0
2016-07-06 11:20:00,21.74,21.74,21.65,21.65,120612.0,19.8397,19.8397,19.7575,19.7575,120612.0
2016-07-06 11:30:00,21.67,21.73,21.66,21.72,77948.0,19.7758,19.8306,19.7667,19.8214,77948.0
2016-07-06 11:40:00,21.71,21.74,21.68,21.71,62060.0,19.8123,19.8397,19.7849,19.8123,62060.0
2016-07-06 11:50:00,21.69,21.79,21.69,21.77,242012.0,19.794,19.8853,19.794,19.8671,242012.0
2016-07-06 12:00:00,21.78,21.92,21.78,21.88,834208.0,19.8762,20.0039,19.8762,19.9674,834208.0
2016-07-06 12:10:00,21.89,21.9,21.83,21.86,117796.0,19.9766,19.9857,19.9218,19.9492,117796.0
2016-07-06 12:20:00,21.87,21.92,21.85,21.89,166364.0,19.9583,20.0039,19.9401,19.9766,166364.0
2016-07-06 12:30:00,21.9,21.94,21.86,21.88,107892.0,19.9857,20.0222,19.9492,19.9674,107892.0
2016-07-06 12:40:00,21.89,21.93,21.84,21.85,78528.0,19.9766,20.0131,19.9309,19.9401,78528.0
2016-07-06 12:50:00,21.85,21.95,21.84,21.95,96764.0,19.9401,20.0313,19.9309,20.0313,96764.0
2016-07-06 13:00:00,21.95,22.0,21.95,21.98,185944.0,20.0313,20.0769,20.0313,20.0587,185944.0
2016-07-06 13:10:00,21.97,21.97,21.93,21.95,48596.0,20.0496,20.0496,20.0131,20.0313,48596.0
2016-07-06 13:20:00,21.95,21.97,21.88,21.91,53080.0,20.0313,20.0496,19.9674,19.9948,53080.0
2016-07-06 13:30:00,21.91,21.95,21.9,21.93,68860.0,19.9948,20.0313,19.9857,20.0131,68860.0
2016-07-06 13:40:00,21.93,21.93,21.84,21.85,84232.0,20.0131,20.0131,19.9309,19.9401,84232.0
2016-07-06 13:50:00,21.85,21.92,21.85,21.88,83896.0,19.9401,20.0039,19.9401,19.9674,83896.0
2016-07-06 14:00:00,21.88,21.96,21.8,21.93,106792.0,19.9674,20.0404,19.8944,20.0131,106792.0
2016-07-06 14:10:00,21.94,21.97,21.78,21.93,127096.0,20.0222,20.0496,19.8762,20.0131,127096.0
2016-07-06 14:20:00,21.93,21.95,21.86,21.87,67396.0,20.0131,20.0313,19.9492,19.9583,67396.0
2016-07-06 14:30:00,21.88,22.02,21.88,22.0,261944.0,19.9674,20.0952,19.9674,20.0769,261944.0
2016-07-06 14:40:00,22.0,22.01,21.93,21.95,178192.0,20.0769,20.0861,20.0131,20.0313,178192.0
2016-07-06 14:50:00,21.94,22.05,21.94,22.04,259904.0,20.0222,20.1226,20.0222,20.1135,259904.0
2016-07-06 15:00:00,22.04,22.05,21.99,22.03,100464.0,20.1135,20.1226,20.0678,20.1043,100464.0
2016-07-06 15:10:00,22.02,22.04,21.99,22.01,32920.0,20.0952,20.1135,20.0678,20.0861,32920.0
2016-07-06 15:20:00,22.0,22.0,21.91,21.94,650576.0,20.0769,20.0769,19.9948,20.0222,650576.0
2016-07-06 15:30:00,21.93,22.01,21.93,22.0,117464.0,20.0131,20.0861,20.0131,20.0769,117464.0
2016-07-06 15:40:00,22.02,22.07,22.01,22.02,223856.0,20.0952,20.1408,20.0861,20.0952,223856.0
2016-07-06 15:50:00,22.0,22.11,21.99,22.09,452524.0,20.0769,20.1773,20.0678,20.1591,452524.0
2016-07-07 09:30:00,22.15,22.27,22.14,22.24,351236.0,20.2138,20.3233,20.2047,20.296,351236.0
2016-07-07 09:40:00,22.23,22.34,22.22,22.34,228876.0,20.2868,20.3872,20.2777,20.3872,228876.0
2016-07-07 09:50:00,22.35,22.38,22.34,22.34,222956.0,20.3964,20.4237,20.3872,20.3872,222956.0
2016-07-07 10:00:00,22.35,22.36,22.29,22.3,147784.0,20.3964,20.4055,20.3416,20.3507,147784.0
2016-07-07 10:10:00,22.29,22.33,22.27,22.31,76940.0,20.3416,20.3781,20.3233,20.3599,76940.0
2016-07-07 10:20:00,22.31,22.32,22.25,22.32,60708.0,20.3599,20.369,20.3051,20.369,60708.0
2016-07-07 10:30:00,22.34,22.35,22.3,22.34,52016.0,20.3872,20.3964,20.3507,20.3872,52016.0
2016-07-07 10:40:00,22.33,22.34,22.25,22.28,67500.0,20.3781,20.3872,20.3051,20.3325,67500.0
2016-07-07 10:50:00,22.27,22.27,22.15,22.19,121492.0,20.3233,20.3233,20.2138,20.2503,121492.0
2016-07-07 11:00:00,22.17,22.18,22.07,22.14,184560.0,20.2321,20.2412,20.1408,20.2047,184560.0
2016-07-07 11:10:00,22.14,22.18,22.09,22.1,143272.0,20.2047,20.2412,20.1591,20.1682,143272.0
2016-07-07 11:20:00,22.11,22.11,22.04,22.1,93860.0,20.1773,20.1773,20.1135,20.1682,93860.0
2016-07-07 11:30:00,22.1,22.11,22.03,22.07,51616.0,20.1682,20.1773,20.1043,20.1408,51616.0
2016-07-07 11:40:00,22.09,22.11,21.99,22.0,95144.0,20.1591,20.1773,20.0678,20.0769,95144.0
2016-07-07 11:50:00,22.01,22.07,22.0,22.07,44512.0,20.0861,20.1408,20.0769,20.1408,44512.0
2016-07-07 12:00:00,22.08,22.1,22.02,22.03,79696.0,20.15,20.1682,20.0952,20.1043,79696.0
2016-07-07 12:10:00,22.04,22.09,22.04,22.08,30896.0,20.1135,20.1591,20.1135,20.15,30896.0
2016-07-07 12:20:00,22.09,22.09,21.98,22.06,89076.0,20.1591,20.1591,20.0587,20.1317,89076.0
2016-07-07 12:30:00,22.07,22.08,22.05,22.07,32800.0,20.1408,20.15,20.1226,20.1408,32800.0
2016-07-07 12:40:00,22.07,22.07,22.0,22.0,17800.0,20.1408,20.1408,20.0769,20.0769,17800.0
2016-07-07 12:50:00,21.98,21.98,21.88,21.89,122344.0,20.0587,20.0587,19.9674,19.9766,122344.0
2016-07-07 13:00:00,21.89,21.92,21.84,21.89,67788.0,19.9766,20.0039,19.9309,19.9766,67788.0
2016-07-07 13:10:00,21.88,21.93,21.87,21.92,90480.0,19.9674,20.0131,19.9583,20.0039,90480.0
2016-07-07 13:20:00,21.92,21.96,21.89,21.93,54624.0,20.0039,20.0404,19.9766,20.0131,54624.0
2016-07-07 13:30:00,21.94,21.99,21.94,21.96,54448.0,20.0222,20.0678,20.0222,20.0404,54448.0
2016-07-07 13:40:00,21.98,21.98,21.9,21.9,62920.0,20.0587,20.0587,19.9857,19.9857,62920.0
2016-07-07 13:50:00,21.92,21.92,21.86,21.91,123880.0,20.0039,20.0039,19.9492,19.9948,123880.0
2016-07-07 14:00:00,21.92,21.96,21.89,21.89,66380.0,20.0039,20.0404,19.9766,19.9766,66380.0
2016-07-07 14:10:00,21.88,21.88,21.77,21.81,205136.0,19.9674,19.9674,19.8671,19.9036,205136.0
2016-07-07 14:20:00,21.8,21.88,21.8,21.8,89760.0,19.8944,19.9674,19.8944,19.8944,89760.0
2016-07-07 14:30:00,21.83,21.85,21.75,21.8,208320.0,19.9218,19.9401,19.8488,19.8944,208320.0
2016-07-07 14:40:00,21.79,21.81,21.75,21.8,57540.0,19.8853,19.9036,19.8488,19.8944,57540.0
2016-07-07 14:50:00,21.81,21.83,21.75,21.78,88536.0,19.9036,19.9218,19.8488,19.8762,88536.0
2016-07-07 15:00:00,21.79,21.9,21.74,21.89,111852.0,19.8853,19.9857,19.8397,19.9766,111852.0
2016-07-07 15:10:00,21.9,21.93,21.87,21.92,151108.0,19.9857,20.0131,19.9583,20.0039,151108.0
2016-07-07 15:20:00,21.92,21.93,21.89,21.91,30420.0,20.0039,20.0131,19.9766,19.9948,30420.0
2016-07-07 15:30:00,21.91,22.0,21.91,21.99,108540.0,19.9948,20.0769,19.9948,20.0678,108540.0
2016-07-07 15:40:00,22.0,22.05,21.98,22.0,222316.0,20.0769,20.1226,20.0587,20.0769,222316.0
2016-07-07 15:50:00,22.01,22.02,21.98,22.02,124136.0,20.0861,20.0952,20.0587,20.0952,124136.0
2016-07-08 09:30:00,22.5,22.53,22.41,22.48,396892.0,20.5332,20.5606,20.4511,20.515,396892.0
2016-07-08 09:40:00,22.49,22.6,22.49,22.59,278288.0,20.5241,20.6245,20.5241,20.6154,278288.0
2016-07-08 09:50:00,22.6,22.64,22.57,22.58,219304.0,20.6245,20.661,20.5971,20.6063,219304.0
2016-07-08 10:00:00,22.6,22.69,22.58,22.68,182884.0,20.6245,20.7066,20.6063,20.6975,182884.0
2016-07-08 10:10:00,22.69,22.73,22.64,22.64,192224.0,20.7066,20.7431,20.661,20.661,192224.0
2016-07-08 10:20:00,22.64,22.68,22.6,22.67,148876.0,20.661,20.6975,20.6245,20.6884,148876.0
2016-07-08 10:30:00,22.67,22.7,22.63,22.68,122148.0,20.6884,20.7158,20.6519,20.6975,122148.0
2016-07-08 10:40:00,22.68,22.75,22.68,22.72,162608.0,20.6975,20.7614,20.6975,20.734,162608.0
2016-07-08 10:50:00,22.73,22.79,22.73,22.77,87492.0,20.7431,20.7979,20.7431,20.7796,87492.0
2016-07-08 11:00:00,22.78,22.81,22.75,22.78,143588.0,20.7888,20.8161,20.7614,20.7888,143588.0
2016-07-08 11:10:00,22.78,22.85,22.78,22.84,70464.0,20.7888,20.8526,20.7888,20.8435,70464.0
2016-07-08 11:20:00,22.85,22.88,22.82,22.86,91200.0,20.8526,20.88,20.8253,20.8618,91200.0
2016-07-08 11:30:00,22.84,22.85,22.82,22.83,47272.0,20.8435,20.8526,20.8253,20.8344,47272.0
2016-07-08 11:40:00,22.84,22.86,22.82,22.86,115408.0,20.8435,20.8618,20.8253,20.8618,115408.0
2016-07-08 11:50:00,22.85,22.86,22.83,22.84,49728.0,20.8526,20.8618,20.8344,20.8435,49728.0
2016-07-08 12:00:00,22.85,22.86,22.82,22.85,23720.0,20.8526,20.8618,20.8253,20.8526,23720.0
2016-07-08 12:10:00,22.86,22.87,22.84,22.84,32684.0,20.8618,20.8709,20.8435,20.8435,32684.0
2016-07-08 12:20:00,22.85,22.85,22.81,22.81,33736.0,20.8526,20.8526,20.8161,20.8161,33736.0
2016-07-08 12:30:00,22.82,22.83,22.8,22.82,57108.0,20.8253,20.8344,20.807,20.8253,57108.0
2016-07-08 12:40:00,22.83,22.85,22.83,22.85,29420.0,20.8344,20.8526,20.8344,20.8526,29420.0
2016-07-08 12:50:00,22.86,22.87,22.85,22.86,17588.0,20.8618,20.8709,20.8526,20.8618,17588.0
2016-07-08 13:00:00,22.86,22.9,22.86,22.9,77016.0,20.8618,20.8983,20.8618,20.8983,77016.0
2016-07-08 13:10:00,22.9,22.91,22.88,22.88,41480.0,20.8983,20.9074,20.88,20.88,41480.0
2016-07-08 13:20:00,22.89,22.92,22.88,22.92,34512.0,20.8892,20.9165,20.88,20.9165,34512.0
2016-07-08 13:30:00,22.91,22.93,22.9,22.91,65848.0,20.9074,20.9257,20.8983,20.9074,65848.0
2016-07-08 13:40:00,22.9,22.94,22.9,22.91,48848.0,20.8983,20.9348,20.8983,20.9074,48848.0
2016-07-08 13:50:00,22.92,22.93,22.9,22.93,87708.0,20.9165,20.9257,20.8983,20.9257,87708.0
2016-07-08 14:00:00,22.93,22.93,22.9,22.92,53852.0,20.9257,20.9257,20.8983,20.9165,53852.0
2016-07-08 14:10:00,22.93,22.97,22.93,22.96,66108.0,20.9257,20.9622,20.9257,20.953,66108.0
2016-07-08 14:20:00,22.97,23.02,22.97,23.0,192220.0,20.9622,21.0078,20.9622,20.9895,192220.0
2016-07-08 14:30:00,23.0,23.07,23.0,23.03,387604.0,20.9895,21.0534,20.9895,21.0169,387604.0
2016-07-08 14:40:00,23.03,23.05,23.02,23.04,188288.0,21.0169,21.0352,21.0078,21.026,188288.0
2016-07-08 14:50:00,23.02,23.09,23.01,23.02,112520.0,21.0078,21.0717,20.9987,21.0078,112520.0
2016-07-08 15:00:00,23.03,23.03,23.0,23.02,225064.0,21.0169,21.0169,20.9895,21.0078,225064.0
2016-07-08 15:10:00,23.03,23.04,23.0,23.01,64636.0,21.0169,21.026,20.9895,20.9987,64636.0
2016-07-08 15:20:00,23.01,23.02,22.96,22.97,112940.0,20.9987,21.0078,20.953,20.9622,112940.0
2016-07-08 15:30:00,22.96,22.99,22.92,22.98,135480.0,20.953,20.9804,20.9165,20.9713,135480.0
2016-07-08 15:40:00,22.97,22.98,22.93,22.98,137504.0,20.9622,20.9713,20.9257,20.9713,137504.0
2016-07-08 15:50:00,22.99,23.04,22.97,23.0,460656.0,20.9804,21.026,20.9622,20.9895,460656.0
2016-07-11 09:30:00,23.2,23.32,23.17,23.29,1546924.0,21.1721,21.2816,21.1447,21.2542,1546924.0
2016-07-11 09:40:00,23.28,23.34,23.26,23.27,679040.0,21.2451,21.2998,21.2268,21.2359,679040.0
2016-07-11 09:50:00,23.26,23.27,23.23,23.26,123572.0,21.2268,21.2359,21.1994,21.2268,123572.0
2016-07-11 10:00:00,23.25,23.27,23.2,23.27,135464.0,21.2177,21.2359,21.1721,21.2359,135464.0
2016-07-11 10:10:00,23.28,23.28,23.2,23.25,108856.0,21.2451,21.2451,21.1721,21.2177,108856.0
2016-07-11 10:20:00,23.23,23.26,23.1,23.18,253240.0,21.1994,21.2268,21.0808,21.1538,253240.0
2016-07-11 10:30:00,23.18,23.24,23.17,23.24,146288.0,21.1538,21.2086,21.1447,21.2086,146288.0
2016-07-11 10:40:00,23.24,23.29,23.21,23.27,105048.0,21.2086,21.2542,21.1812,21.2359,105048.0
2016-07-11 10:50:00,23.28,23.32,23.26,23.32,52780.0,21.2451,21.2816,21.2268,21.2816,52780.0
2016-07-11 11:00:00,23.32,23.38,23.31,23.35,553372.0,21.2816,21.3363,21.2724,21.3089,553372.0
2016-07-11 11:10:00,23.35,23.38,23.33,23.34,98244.0,21.3089,21.3363,21.2907,21.2998,98244.0
2016-07-11 11:20:00,23.35,23.36,23.32,23.34,17472.0,21.3089,21.3181,21.2816,21.2998,17472.0
2016-07-11 11:30:00,23.36,23.39,23.36,23.36,73776.0,21.3181,21.3454,21.3181,21.3181,73776.0
2016-07-11 11:40:00,23.36,23.38,23.34,23.36,60008.0,21.3181,21.3363,21.2998,21.3181,60008.0
2016-07-11 11:50:00,23.36,23.4,23.36,23.36,139968.0,21.3181,21.3546,21.3181,21.3181,139968.0
2016-07-11 12:00:00,23.36,23.39,23.35,23.37,26392.0,21.3181,21.3454,21.3089,21.3272,26392.0
2016-07-11 12:10:00,23.35,23.37,23.34,23.36,36092.0,21.3089,21.3272,21.2998,21.3181,36092.0
2016-07-11 12:20:00,23.37,23.38,23.36,23.38,24992.0,21.3272,21.3363,21.3181,21.3363,24992.0
2016-07-11 12:30:00,23.38,23.43,23.38,23.43,81640.0,21.3363,21.382,21.3363,21.382,81640.0
2016-07-11 12:40:00,23.43,23.46,23.43,23.43,54952.0,21.382,21.4093,21.382,21.382,54952.0
2016-07-11 12:50:00,23.43,23.46,23.41,23.43,92628.0,21.382,21.4093,21.3637,21.382,92628.0
2016-07-11 13:00:00,23.44,23.44,23.42,23.43,10000.0,21.3911,21.3911,21.3728,21.382,10000.0
2016-07-11 13:10:00,23.43,23.43,23.4,23.42,31504.0,21.382,21.382,21.3546,21.3728,31504.0
2016-07-11 13:20:00,23.41,23.43,23.37,23.39,117284.0,21.3637,21.382,21.3272,21.3454,117284.0
2016-07-11 13:30:00,23.38,23.4,23.37,23.39,44224.0,21.3363,21.3546,21.3272,21.3454,44224.0
2016-07-11 13:40:00,23.38,23.42,23.37,23.42,46800.0,21.3363,21.3728,21.3272,21.3728,46800.0
2016-07-11 13:50:00,23.42,23.43,23.38,23.38,23020.0,21.3728,21.382,21.3363,21.3363,23020.0
2016-07-11 14:00:00,23.37,23.38,23.34,23.38,55480.0,21.3272,21.3363,21.2998,21.3363,55480.0
2016-07-11 14:10:00,23.38,23.38,23.35,23.35,53128.0,21.3363,21.3363,21.3089,21.3089,53128.0
2016-07-11 14:20:00,23.35,23.39,23.35,23.38,25916.0,21.3089,21.3454,21.3089,21.3363,25916.0
2016-07-11 14:30:00,23.39,23.4,23.38,23.39,12668.0,21.3454,21.3546,21.3363,21.3454,12668.0
2016-07-11 14:40:00,23.4,23.41,23.35,23.35,18688.0,21.3546,21.3637,21.3089,21.3089,18688.0
2016-07-11 14:50:00,23.36,23.39,23.36,23.36,57748.0,21.3181,21.3454,21.3181,21.3181,57748.0
2016-07-11 15:00:00,23.37,23.41,23.36,23.41,30400.0,21.3272,21.3637,21.3181,21.3637,30400.0
2016-07-11 15:10:00,23.41,23.43,23.4,23.42,58648.0,21.3637,21.382,21.3546,21.3728,58648.0
2016-07-11 15:20:00,23.43,23.43,23.37,23.37,27080.0,21.382,21.382,21.3272,21.3272,27080.0
2016-07-11 15:30:00,23.35,23.36,23.32,23.34,56516.0,21.3089,21.3181,21.2816,21.2998,56516.0
2016-07-11 15:40:00,23.35,23.35,23.28,23.29,86900.0,21.3089,21.3089,21.2451,21.2542,86900.0
2016-07-11 15:50:00,23.29,23.31,23.23,23.25,240228.0,21.2542,21.2724,21.1994,21.2177,240228.0
2016-07-12 09:30:00,23.63,23.71,23.6,23.69,429080.0,21.5645,21.6375,21.5371,21.6192,429080.0
2016-07-12 09:40:00,23.7,23.75,23.69,23.7,232436.0,21.6284,21.674,21.6192,21.6284,232436.0
2016-07-12 09:50:00,23.71,23.73,23.63,23.64,284372.0,21.6375,21.6557,21.5645,21.5736,284372.0
2016-07-12 10:00:00,23.64,23.67,23.59,23.6,171976.0,21.5736,21.601,21.528,21.5371,171976.0
2016-07-12 10:10:00,23.58,23.62,23.55,23.56,140844.0,21.5188,21.5553,21.4915,21.5006,140844.0
2016-07-12 10:20:00,23.55,23.6,23.53,23.59,81136.0,21.4915,21.5371,21.4732,21.528,81136.0
2016-07-12 10:30:00,23.61,23.61,23.57,23.58,78580.0,21.5462,21.5462,21.5097,21.5188,78580.0
2016-07-12 10:40:00,23.6,23.65,23.59,23.63,68428.0,21.5371,21.5827,21.528,21.5645,68428.0
2016-07-12 10:50:00,23.64,23.65,23.62,23.64,41588.0,21.5736,21.5827,21.5553,21.5736,41588.0
2016-07-12 11:00:00,23.64,23.68,23.62,23.66,71320.0,21.5736,21.6101,21.5553,21.5918,71320.0
2016-07-12 11:10:00,23.66,23.68,23.66,23.67,22932.0,21.5918,21.6101,21.5918,21.601,22932.0
2016-07-12 11:20:00,23.68,23.74,23.67,23.72,71940.0,21.6101,21.6649,21.601,21.6466,71940.0
2016-07-12 11:30:00,23.72,23.78,23.72,23.78,174296.0,21.6466,21.7014,21.6466,21.7014,174296.0
2016-07-12 11:40:00,23.78,23.8,23.77,23.78,85000.0,21.7014,21.7196,21.6922,21.7014,85000.0
2016-07-12 11:50:00,23.78,23.81,23.76,23.8,51264.0,21.7014,21.7287,21.6831,21.7196,51264.0
2016-07-12 12:00:00,23.78,23.81,23.78,23.81,21980.0,21.7014,21.7287,21.7014,21.7287,21980.0
2016-07-12 12:10:00,23.81,23.84,23.81,23.83,80424.0,21.7287,21.7561,21.7287,21.747,80424.0
2016-07-12 12:20:00,23.84,23.85,23.82,23.84,31000.0,21.7561,21.7652,21.7379,21.7561,31000.0
2016-07-12 12:30:00,23.84,23.86,23.83,23.84,62292.0,21.7561,21.7744,21.747,21.7561,62292.0
2016-07-12 12:40:00,23.84,23.85,23.79,23.79,84112.0,21.7561,21.7652,21.7105,21.7105,84112.0
2016-07-12 12:50:00,23.79,23.81,23.78,23.8,53172.0,21.7105,21.7287,21.7014,21.7196,53172.0
2016-07-12 13:00:00,23.81,23.83,23.8,23.8,78668.0,21.7287,21.747,21.7196,21.7196,78668.0
2016-07-12 13:10:00,23.79,23.81,23.79,23.8,67816.0,21.7105,21.7287,21.7105,21.7196,67816.0
2016-07-12 13:20:00,23.8,23.82,23.79,23.82,47180.0,21.7196,21.7379,21.7105,21.7379,47180.0
2016-07-12 13:30:00,23.83,23.86,23.82,23.85,32968.0,21.747,21.7744,21.7379,21.7652,32968.0
2016-07-12 13:40:00,23.85,23.85,23.8,23.8,57080.0,21.7652,21.7652,21.7196,21.7196,57080.0
2016-07-12 13:50:00,23.8,23.81,23.75,23.75,70940.0,21.7196,21.7287,21.674,21.674,70940.0
2016-07-12 14:00:00,23.76,23.79,23.75,23.77,42636.0,21.6831,21.7105,21.674,21.6922,42636.0
2016-07-12 14:10:00,23.78,23.84,23.78,23.84,16700.0,21.7014,21.7561,21.7014,21.7561,16700.0
2016-07-12 14:20:00,23.83,23.84,23.82,23.83,24596.0,21.747,21.7561,21.7379,21.747,24596.0
2016-07-12 14:30:00,23.82,23.84,23.79,23.8,32720.0,21.7379,21.7561,21.7105,21.7196,32720.0
2016-07-12 14:40:00,23.81,23.85,23.81,23.83,25228.0,21.7287,21.7652,21.7287,21.747,25228.0
2016-07-12 14:50:00,23.84,23.86,23.77,23.78,65332.0,21.7561,21.7744,21.6922,21.7014,65332.0
2016-07-12 15:00:00,23.8,23.82,23.78,23.78,26732.0,21.7196,21.7379,21.7014,21.7014,26732.0
2016-07-12 15:10:00,23.78,23.8,23.73,23.73,55452.0,21.7014,21.7196,21.6557,21.6557,55452.0
2016-07-12 15:20:00,23.75,23.8,23.75,23.79,43256.0,21.674,21.7196,21.674,21.7105,43256.0
2016-07-12 15:30:00,23.77,23.82,23.75,23.8,90896.0,21.6922,21.7379,21.674,21.7196,90896.0
2016-07-12 15:40:00,23.79,23.81,23.72,23.73,100384.0,21.7105,21.7287,21.6466,21.6557,100384.0
2016-07-12 15:50:00,23.73,23.77,23.71,23.74,218648.0,21.6557,21.6922,21.6375,21.6649,218648.0
2016-07-13 09:30:00,23.9,23.93,23.76,23.77,239812.0,21.8109,21.8382,21.6831,21.6922,239812.0
2016-07-13 09:40:00,23.78,23.78,23.7,23.71,205224.0,21.7014,21.7014,21.6284,21.6375,205224.0
2016-07-13 09:50:00,23.71,23.74,23.68,23.72,94876.0,21.6375,21.6649,21.6101,21.6466,94876.0
2016-07-13 10:00:00,23.72,23.79,23.72,23.78,75752.0,21.6466,21.7105,21.6466,21.7014,75752.0
2016-07-13 10:10:00,23.79,23.81,23.74,23.75,217564.0,21.7105,21.7287,21.6649,21.674,217564.0
2016-07-13 10:20:00,23.75,23.79,23.73,23.74,68276.0,21.674,21.7105,21.6557,21.6649,68276.0
2016-07-13 10:30:00,23.75,23.82,23.69,23.75,64316.0,21.674,21.7379,21.6192,21.674,64316.0
2016-07-13 10:40:00,23.76,23.82,23.76,23.8,74752.0,21.6831,21.7379,21.6831,21.7196,74752.0
2016-07-13 10:50:00,23.79,23.83,23.78,23.79,45628.0,21.7105,21.747,21.7014,21.7105,45628.0
2016-07-13 11:00:00,23.79,23.81,23.71,23.75,65760.0,21.7105,21.7287,21.6375,21.674,65760.0
2016-07-13 11:10:00,23.76,23.77,23.7,23.7,68780.0,21.6831,21.6922,21.6284,21.6284,68780.0
2016-07-13 11:20:00,23.71,23.73,23.68,23.69,57088.0,21.6375,21.6557,21.6101,21.6192,57088.0
2016-07-13 11:30:00,23.68,23.68,23.58,23.58,202932.0,21.6101,21.6101,21.5188,21.5188,202932.0
2016-07-13 11:40:00,23.59,23.62,23.57,23.57,69836.0,21.528,21.5553,21.5097,21.5097,69836.0
2016-07-13 11:50:00,23.57,23.64,23.56,23.62,36020.0,21.5097,21.5736,21.5006,21.5553,36020.0
2016-07-13 12:00:00,23.62,23.66,23.62,23.66,50508.0,21.5553,21.5918,21.5553,21.5918,50508.0
2016-07-13 12:10:00,23.66,23.68,23.65,23.68,34112.0,21.5918,21.6101,21.5827,21.6101,34112.0
2016-07-13 12:20:00,23.68,23.68,23.63,23.63,33860.0,21.6101,21.6101,21.5645,21.5645,33860.0
2016-07-13 12:30:00,23.64,23.66,23.62,23.63,56556.0,21.5736,21.5918,21.5553,21.5645,56556.0
2016-07-13 12:40:00,23.63,23.68,23.62,23.66,26240.0,21.5645,21.6101,21.5553,21.5918,26240.0
2016-07-13 12:50:00,23.66,23.68,23.64,23.68,20152.0,21.5918,21.6101,21.5736,21.6101,20152.0
2016-07-13 13:00:00,23.68,23.73,23.68,23.72,43472.0,21.6101,21.6557,21.6101,21.6466,43472.0
2016-07-13 13:10:00,23.72,23.75,23.71,23.73,30040.0,21.6466,21.674,21.6375,21.6557,30040.0
2016-07-13 13:20:00,23.72,23.72,23.66,23.66,54280.0,21.6466,21.6466,21.5918,21.5918,54280.0
2016-07-13 13:30:00,23.65,23.67,23.64,23.67,42400.0,21.5827,21.601,21.5736,21.601,42400.0
2016-07-13 13:40:00,23.67,23.74,23.67,23.74,32796.0,21.601,21.6649,21.601,21.6649,32796.0
2016-07-13 13:50:00,23.74,23.74,23.65,23.66,52648.0,21.6649,21.6649,21.5827,21.5918,52648.0
2016-07-13 14:00:00,23.66,23.71,23.63,23.7,45876.0,21.5918,21.6375,21.5645,21.6284,45876.0
2016-07-13 14:10:00,23.73,23.77,23.7,23.71,72116.0,21.6557,21.6922,21.6284,21.6375,72116.0
2016-07-13 14:20:00,23.73,23.78,23.71,23.78,61712.0,21.6557,21.7014,21.6375,21.7014,61712.0
2016-07-13 14:30:00,23.79,23.8,23.74,23.77,106496.0,21.7105,21.7196,21.6649,21.6922,106496.0
2016-07-13 14:40:00,23.77,23.79,23.74,23.79,38944.0,21.6922,21.7105,21.6649,21.7105,38944.0
2016-07-13 14:50:00,23.8,23.8,23.73,23.77,66888.0,21.7196,21.7196,21.6557,21.6922,66888.0
2016-07-13 15:00:00,23.77,23.82,23.76,23.79,160176.0,21.6922,21.7379,21.6831,21.7105,160176.0
2016-07-13 15:10:00,23.79,23.79,23.73,23.74,102528.0,21.7105,21.7105,21.6557,21.6649,102528.0
2016-07-13 15:20:00,23.75,23.75,23.72,23.75,48240.0,21.674,21.674,21.6466,21.674,48240.0
2016-07-13 15:30:00,23.75,23.8,23.74,23.78,80096.0,21.674,21.7196,21.6649,21.7014,80096.0
2016-07-13 15:40:00,23.78,23.81,23.78,23.78,115804.0,21.7014,21.7287,21.7014,21.7014,115804.0
2016-07-13 15:50:00,23.78,23.79,23.75,23.75,302552.0,21.7014,21.7105,21.674,21.674,302552.0
2016-07-14 09:30:00,24.25,24.25,24.14,24.18,505820.0,22.1303,22.1303,22.0299,22.0664,505820.0
2016-07-14 09:40:00,24.18,24.19,24.08,24.09,168376.0,22.0664,22.0755,21.9751,21.9843,168376.0
2016-07-14 09:50:00,24.09,24.2,24.07,24.18,113728.0,21.9843,22.0846,21.966,22.0664,113728.0
2016-07-14 10:00:00,24.2,24.3,24.17,24.28,245152.0,22.0846,22.1759,22.0573,22.1577,245152.0
2016-07-14 10:10:00,24.29,24.32,24.2,24.22,199352.0,22.1668,22.1942,22.0846,22.1029,199352.0
2016-07-14 10:20:00,24.21,24.28,24.21,24.23,133612.0,22.0938,22.1577,22.0938,22.112,133612.0
2016-07-14 10:30:00,24.23,24.3,24.23,24.28,99488.0,22.112,22.1759,22.112,22.1577,99488.0
2016-07-14 10:40:00,24.27,24.27,24.17,24.18,91892.0,22.1485,22.1485,22.0573,22.0664,91892.0
2016-07-14 10:50:00,24.18,24.2,24.15,24.2,61600.0,22.0664,22.0846,22.039,22.0846,61600.0
2016-07-14 11:00:00,24.18,24.26,24.18,24.26,79312.0,22.0664,22.1394,22.0664,22.1394,79312.0
2016-07-14 11:10:00,24.27,24.28,24.2,24.21,55644.0,22.1485,22.1577,22.0846,22.0938,55644.0
2016-07-14 11:20:00,24.22,24.23,24.2,24.2,23532.0,22.1029,22.112,22.0846,22.0846,23532.0
2016-07-14 11:30:00,24.21,24.21,24.14,24.17,29380.0,22.0938,22.0938,22.0299,22.0573,29380.0
2016-07-14 11:40:00,24.16,24.19,24.14,24.14,80948.0,22.0481,22.0755,22.0299,22.0299,80948.0
2016-07-14 11:50:00,24.14,24.17,24.14,24.16,70480.0,22.0299,22.0573,22.0299,22.0481,70480.0
2016-07-14 12:00:00,24.16,24.2,24.15,24.18,30984.0,22.0481,22.0846,22.039,22.0664,30984.0
2016-07-14 12:10:00,24.18,24.19,24.15,24.16,13600.0,22.0664,22.0755,22.039,22.0481,13600.0
2016-07-14 12:20:00,24.16,24.16,24.1,24.12,29040.0,22.0481,22.0481,21.9934,22.0116,29040.0
2016-07-14 12:30:00,24.11,24.15,24.11,24.14,54624.0,22.0025,22.039,22.0025,22.0299,54624.0
2016-07-14 12:40:00,24.15,24.16,24.14,24.15,18112.0,22.039,22.0481,22.0299,22.039,18112.0
2016-07-14 12:50:00,24.16,24.17,24.13,24.13,9000.0,22.0481,22.0573,22.0208,22.0208,9000.0
2016-07-14 13:00:00,24.13,24.13,24.06,24.08,120728.0,22.0208,22.0208,21.9569,21.9751,120728.0
2016-07-14 13:10:00,24.08,24.09,23.99,24.01,138944.0,21.9751,21.9843,21.893,21.9113,138944.0
2016-07-14 13:20:00,24.0,24.02,23.99,23.99,63100.0,21.9021,21.9204,21.893,21.893,63100.0
2016-07-14 13:30:00,24.0,24.06,24.0,24.04,38484.0,21.9021,21.9569,21.9021,21.9386,38484.0
2016-07-14 13:40:00,24.04,24.07,24.04,24.06,28160.0,21.9386,21.966,21.9386,21.9569,28160.0
2016-07-14 13:50:00,24.06,24.07,24.01,24.03,37204.0,21.9569,21.966,21.9113,21.9295,37204.0
2016-07-14 14:00:00,24.04,24.06,24.02,24.06,35852.0,21.9386,21.9569,21.9204,21.9569,35852.0
2016-07-14 14:10:00,24.06,24.13,24.06,24.12,92180.0,21.9569,22.0208,21.9569,22.0116,92180.0
2016-07-14 14:20:00,24.13,24.14,24.11,24.12,18200.0,22.0208,22.0299,22.0025,22.0116,18200.0
2016-07-14 14:30:00,24.13,24.14,24.11,24.13,77880.0,22.0208,22.0299,22.0025,22.0208,77880.0
2016-07-14 14:40:00,24.14,24.17,24.12,24.14,36004.0,22.0299,22.0573,22.0116,22.0299,36004.0
2016-07-14 14:50:00,24.13,24.15,24.13,24.13,60184.0,22.0208,22.039,22.0208,22.0208,60184.0
2016-07-14 15:00:00,24.12,24.23,24.12,24.23,66188.0,22.0116,22.112,22.0116,22.112,66188.0
2016-07-14 15:10:00,24.24,24.24,24.19,24.21,38708.0,22.1211,22.1211,22.0755,22.0938,38708.0
2016-07-14 15:20:00,24.22,24.23,24.2,24.22,35232.0,22.1029,22.112,22.0846,22.1029,35232.0
2016-07-14 15:30:00,24.22,24.24,24.17,24.17,161556.0,22.1029,22.1211,22.0573,22.0573,161556.0
2016-07-14 15:40:00,24.18,24.18,24.12,24.17,86732.0,22.0664,22.0664,22.0116,22.0573,86732.0
2016-07-14 15:50:00,24.16,24.19,24.11,24.11,239020.0,22.0481,22.0755,22.0025,22.0025,239020.0
2016-07-15 09:30:00,24.37,24.37,24.23,24.23,238084.0,22.2398,22.2398,22.112,22.112,238084.0
2016-07-15 09:40:00,24.22,24.25,24.18,24.2,110460.0,22.1029,22.1303,22.0664,22.0846,110460.0
2016-07-15 09:50:00,24.23,24.26,24.16,24.17,59920.0,22.112,22.1394,22.0481,22.0573,59920.0
2016-07-15 10:00:00,24.18,24.24,24.17,24.21,87516.0,22.0664,22.1211,22.0573,22.0938,87516.0
2016-07-15 10:10:00,24.22,24.24,24.11,24.12,189316.0,22.1029,22.1211,22.0025,22.0116,189316.0
2016-07-15 10:20:00,24.13,24.2,24.13,24.18,38860.0,22.0208,22.0846,22.0208,22.0664,38860.0
2016-07-15 10:30:00,24.2,24.22,24.18,24.22,73420.0,22.0846,22.1029,22.0664,22.1029,73420.0
2016-07-15 10:40:00,24.23,24.23,24.18,24.2,43928.0,22.112,22.112,22.0664,22.0846,43928.0
2016-07-15 10:50:00,24.19,24.22,24.18,24.18,30832.0,22.0755,22.1029,22.0664,22.0664,30832.0
2016-07-15 11:00:00,24.18,24.2,24.1,24.1,113164.0,22.0664,22.0846,21.9934,21.9934,113164.0
2016-07-15 11:10:00,24.1,24.11,24.02,24.02,133616.0,21.9934,22.0025,21.9204,21.9204,133616.0
2016-07-15 11:20:00,24.02,24.05,24.01,24.03,109596.0,21.9204,21.9478,21.9113,21.9295,109596.0
2016-07-15 11:30:00,24.02,24.06,23.99,23.99,98928.0,21.9204,21.9569,21.893,21.893,98928.0
2016-07-15 11:40:00,23.99,24.01,23.96,23.97,133400.0,21.893,21.9113,21.8656,21.8747,133400.0
2016-07-15 11:50:00,23.97,24.0,23.94,23.96,90144.0,21.8747,21.9021,21.8474,21.8656,90144.0
2016-07-15 12:00:00,23.97,24.0,23.96,24.0,25192.0,21.8747,21.9021,21.8656,21.9021,25192.0
2016-07-15 12:10:00,23.99,23.99,23.95,23.96,31348.0,21.893,21.893,21.8565,21.8656,31348.0
2016-07-15 12:20:00,23.96,24.0,23.95,23.97,24220.0,21.8656,21.9021,21.8565,21.8747,24220.0
2016-07-15 12:30:00,23.97,23.97,23.88,23.89,74372.0,21.8747,21.8747,21.7926,21.8017,74372.0
2016-07-15 12:40:00,23.89,23.9,23.86,23.9,53800.0,21.8017,21.8109,21.7744,21.8109,53800.0
2016-07-15 12:50:00,23.88,23.92,23.88,23.88,35524.0,21.7926,21.8291,21.7926,21.7926,35524.0
2016-07-15 13:00:00,23.91,23.93,23.91,23.93,72064.0,21.82,21.8382,21.82,21.8382,72064.0
2016-07-15 13:10:00,23.93,23.97,23.93,23.97,28068.0,21.8382,21.8747,21.8382,21.8747,28068.0
2016-07-15 13:20:00,23.97,24.0,23.97,23.98,50924.0,21.8747,21.9021,21.8747,21.8839,50924.0
2016-07-15 13:30:00,23.99,23.99,23.95,23.98,34444.0,21.893,21.893,21.8565,21.8839,34444.0
2016-07-15 13:40:00,23.98,24.03,23.98,23.99,43028.0,21.8839,21.9295,21.8839,21.893,43028.0
2016-07-15 13:50:00,23.99,24.0,23.97,23.97,85204.0,21.893,21.9021,21.8747,21.8747,85204.0
2016-07-15 14:00:00,24.0,24.02,23.98,23.98,55520.0,21.9021,21.9204,21.8839,21.8839,55520.0
2016-07-15 14:10:00,24.0,24.0,23.97,23.98,16924.0,21.9021,21.9021,21.8747,21.8839,16924.0
2016-07-15 14:20:00,23.98,23.98,23.94,23.96,11400.0,21.8839,21.8839,21.8474,21.8656,11400.0
2016-07-15 14:30:00,23.97,24.0,23.96,23.98,42676.0,21.8747,21.9021,21.8656,21.8839,42676.0
2016-07-15 14:40:00,23.98,24.04,23.97,24.02,147504.0,21.8839,21.9386,21.8747,21.9204,147504.0
2016-07-15 14:50:00,24.01,24.04,24.0,24.02,56456.0,21.9113,21.9386,21.9021,21.9204,56456.0
2016-07-15 15:00:00,24.04,24.04,24.01,24.01,18800.0,21.9386,21.9386,21.9113,21.9113,18800.0
2016-07-15 15:10:00,24.01,24.01,24.0,24.0,37000.0,21.9113,21.9113,21.9021,21.9021,37000.0
2016-07-15 15:20:00,24.0,24.09,24.0,24.08,166284.0,21.9021,21.9843,21.9021,21.9751,166284.0
2016-07-15 15:30:00,24.08,24.11,24.07,24.11,122716.0,21.9751,22.0025,21.966,22.0025,122716.0
2016-07-15 15:40:00,24.1,24.1,24.03,24.03,123296.0,21.9934,21.9934,21.9295,21.9295,123296.0
2016-07-15 15:50:00,24.03,24.08,24.02,24.03,269796.0,21.9295,21.9751,21.9204,21.9295,269796.0
2016-07-18 09:30:00,24.08,24.12,24.05,24.06,308768.0,21.9751,22.0116,21.9478,21.9569,308768.0
2016-07-18 09:40:00,24.07,24.07,23.98,24.03,105204.0,21.966,21.966,21.8839,21.9295,105204.0
2016-07-18 09:50:00,24.03,24.09,24.02,24.08,76876.0,21.9295,21.9843,21.9204,21.9751,76876.0
2016-07-18 10:00:00,24.09,24.15,24.08,24.12,186596.0,21.9843,22.039,21.9751,22.0116,186596.0
2016-07-18 10:10:00,24.13,24.18,24.12,24.18,115936.0,22.0208,22.0664,22.0116,22.0664,115936.0
2016-07-18 10:20:00,24.18,24.2,24.16,24.19,75976.0,22.0664,22.0846,22.0481,22.0755,75976.0
2016-07-18 10:30:00,24.2,24.26,24.2,24.25,113640.0,22.0846,22.1394,22.0846,22.1303,113640.0
2016-07-18 10:40:00,24.25,24.25,24.21,24.21,21464.0,22.1303,22.1303,22.0938,22.0938,21464.0
2016-07-18 10:50:00,24.21,24.25,24.21,24.24,43368.0,22.0938,22.1303,22.0938,22.1211,43368.0
2016-07-18 11:00:00,24.25,24.27,24.25,24.25,20532.0,22.1303,22.1485,22.1303,22.1303,20532.0
2016-07-18 11:10:00,24.26,24.26,24.23,24.25,22336.0,22.1394,22.1394,22.112,22.1303,22336.0
2016-07-18 11:20:00,24.26,24.27,24.22,24.22,17596.0,22.1394,22.1485,22.1029,22.1029,17596.0
2016-07-18 11:30:00,24.21,24.23,24.18,24.23,80548.0,22.0938,22.112,22.0664,22.112,80548.0
2016-07-18 11:40:00,24.23,24.25,24.22,24.25,54848.0,22.112,22.1303,22.1029,22.1303,54848.0
2016-07-18 11:50:00,24.26,24.27,24.24,24.24,27308.0,22.1394,22.1485,22.1211,22.1211,27308.0
2016-07-18 12:00:00,24.23,24.23,24.2,24.23,25336.0,22.112,22.112,22.0846,22.112,25336.0
2016-07-18 12:10:00,24.23,24.24,24.17,24.17,59136.0,22.112,22.1211,22.0573,22.0573,59136.0
2016-07-18 12:20:00,24.18,24.2,24.18,24.19,57100.0,22.0664,22.0846,22.0664,22.0755,57100.0
2016-07-18 12:30:00,24.19,24.19,24.14,24.16,56000.0,22.0755,22.0755,22.0299,22.0481,56000.0
2016-07-18 12:40:00,24.16,24.17,24.15,24.17,11152.0,22.0481,22.0573,22.039,22.0573,11152.0
2016-07-18 12:50:00,24.16,24.19,24.15,24.18,16100.0,22.0481,22.0755,22.039,22.0664,16100.0
2016-07-18 13:00:00,24.18,24.22,24.18,24.21,16712.0,22.0664,22.1029,22.0664,22.0938,16712.0
2016-07-18 13:10:00,24.2,24.21,24.13,24.15,39600.0,22.0846,22.0938,22.0208,22.039,39600.0
2016-07-18 13:20:00,24.15,24.19,24.15,24.18,15956.0,22.039,22.0755,22.039,22.0664,15956.0
2016-07-18 13:30:00,24.19,24.24,24.18,24.23,34324.0,22.0755,22.1211,22.0664,22.112,34324.0
2016-07-18 13:40:00,24.24,24.26,24.22,24.22,85800.0,22.1211,22.1394,22.1029,22.1029,85800.0
2016-07-18 13:50:00,24.23,24.23,24.22,24.23,52600.0,22.112,22.112,22.1029,22.112,52600.0
2016-07-18 14:00:00,24.23,24.23,24.22,24.23,50800.0,22.112,22.112,22.1029,22.112,50800.0
2016-07-18 14:10:00,24.25,24.25,24.2,24.2,20868.0,22.1303,22.1303,22.0846,22.0846,20868.0
2016-07-18 14:20:00,24.2,24.24,24.2,24.24,17996.0,22.0846,22.1211,22.0846,22.1211,17996.0
2016-07-18 14:30:00,24.24,24.25,24.23,24.24,26796.0,22.1211,22.1303,22.112,22.1211,26796.0
2016-07-18 14:40:00,24.24,24.25,24.23,24.25,26048.0,22.1211,22.1303,22.112,22.1303,26048.0
2016-07-18 14:50:00,24.25,24.28,24.25,24.28,31708.0,22.1303,22.1577,22.1303,22.1577,31708.0
2016-07-18 15:00:00,24.27,24.27,24.23,24.23,17096.0,22.1485,22.1485,22.112,22.112,17096.0
2016-07-18 15:10:00,24.25,24.29,24.25,24.28,51048.0,22.1303,22.1668,22.1303,22.1577,51048.0
2016-07-18 15:20:00,24.29,24.29,24.25,24.25,17800.0,22.1668,22.1668,22.1303,22.1303,17800.0
2016-07-18 15:30:00,24.25,24.27,24.25,24.26,132732.0,22.1303,22.1485,22.1303,22.1394,132732.0
2016-07-18 15:40:00,24.27,24.29,24.25,24.27,154628.0,22.1485,22.1668,22.1303,22.1485,154628.0
2016-07-18 15:50:00,24.27,24.27,24.22,24.23,253956.0,22.1485,22.1485,22.1029,22.112,253956.0
2016-07-19 09:30:00,24.05,24.14,24.02,24.06,206552.0,21.9478,22.0299,21.9204,21.9569,206552.0
2016-07-19 09:40:00,24.06,24.1,23.98,24.02,219740.0,21.9569,21.9934,21.8839,21.9204,219740.0
2016-07-19 09:50:00,24.0,24.07,24.0,24.03,87924.0,21.9021,21.966,21.9021,21.9295,87924.0
2016-07-19 10:00:00,24.04,24.06,23.99,24.06,47052.0,21.9386,21.9569,21.893,21.9569,47052.0
2016-07-19 10:10:00,24.06,24.12,24.06,24.06,228728.0,21.9569,22.0116,21.9569,21.9569,228728.0
2016-07-19 10:20:00,24.06,24.11,24.05,24.09,64744.0,21.9569,22.0025,21.9478,21.9843,64744.0
2016-07-19 10:30:00,24.1,24.11,24.06,24.06,96488.0,21.9934,22.0025,21.9569,21.9569,96488.0
2016-07-19 10:40:00,24.06,24.08,24.03,24.03,65696.0,21.9569,21.9751,21.9295,21.9295,65696.0
2016-07-19 10:50:00,24.06,24.1,24.06,24.1,17740.0,21.9569,21.9934,21.9569,21.9934,17740.0
2016-07-19 11:00:00,24.1,24.16,24.1,24.14,110648.0,21.9934,22.0481,21.9934,22.0299,110648.0
2016-07-19 11:10:00,24.13,24.13,24.08,24.1,80800.0,22.0208,22.0208,21.9751,21.9934,80800.0
2016-07-19 11:20:00,24.09,24.11,24.08,24.09,56180.0,21.9843,22.0025,21.9751,21.9843,56180.0
2016-07-19 11:30:00,24.1,24.12,24.08,24.08,16512.0,21.9934,22.0116,21.9751,21.9751,16512.0
2016-07-19 11:40:00,24.09,24.09,23.99,24.01,71600.0,21.9843,21.9843,21.893,21.9113,71600.0
2016-07-19 11:50:00,24.01,24.03,23.99,24.0,75916.0,21.9113,21.9295,21.893,21.9021,75916.0
2016-07-19 12:00:00,24.0,24.01,23.99,23.99,85716.0,21.9021,21.9113,21.893,21.893,85716.0
2016-07-19 12:10:00,24.0,24.04,24.0,24.04,31616.0,21.9021,21.9386,21.9021,21.9386,31616.0
2016-07-19 12:20:00,24.04,24.04,24.02,24.02,2000.0,21.9386,21.9386,21.9204,21.9204,2000.0
2016-07-19 12:30:00,24.03,24.04,24.0,24.02,67540.0,21.9295,21.9386,21.9021,21.9204,67540.0
2016-07-19 12:40:00,24.03,24.07,24.03,24.06,32100.0,21.9295,21.966,21.9295,21.9569,32100.0
2016-07-19 12:50:00,24.08,24.09,24.06,24.07,6080.0,21.9751,21.9843,21.9569,21.966,6080.0
2016-07-19 13:00:00,24.07,24.07,24.04,24.04,4252.0,21.966,21.966,21.9386,21.9386,4252.0
2016-07-19 13:10:00,24.06,24.06,24.0,24.0,15444.0,21.9569,21.9569,21.9021,21.9021,15444.0
2016-07-19 13:20:00,24.0,24.0,23.98,23.99,32020.0,21.9021,21.9021,21.8839,21.893,32020.0
2016-07-19 13:30:00,23.99,24.0,23.97,23.99,70032.0,21.893,21.9021,21.8747,21.893,70032.0
2016-07-19 13:40:00,24.0,24.02,24.0,24.01,16136.0,21.9021,21.9204,21.9021,21.9113,16136.0
2016-07-19 13:50:00,24.0,24.01,23.98,23.99,5200.0,21.9021,21.9113,21.8839,21.893,5200.0
2016-07-19 14:00:00,23.98,24.04,23.98,24.04,15468.0,21.8839,21.9386,21.8839,21.9386,15468.0
2016-07-19 14:10:00,24.04,24.06,24.04,24.06,32800.0,21.9386,21.9569,21.9386,21.9569,32800.0
2016-07-19 14:20:00,24.06,24.06,24.04,24.06,15872.0,21.9569,21.9569,21.9386,21.9569,15872.0
2016-07-19 14:30:00,24.05,24.06,24.05,24.05,13600.0,21.9478,21.9569,21.9478,21.9478,13600.0
2016-07-19 14:40:00,24.07,24.09,24.06,24.07,42568.0,21.966,21.9843,21.9569,21.966,42568.0
2016-07-19 14:50:00,24.06,24.07,24.05,24.05,18800.0,21.9569,21.966,21.9478,21.9478,18800.0
2016-07-19 15:00:00,24.03,24.06,24.03,24.03,25028.0,21.9295,21.9569,21.9295,21.9295,25028.0
2016-07-19 15:10:00,24.03,24.06,24.02,24.06,24744.0,21.9295,21.9569,21.9204,21.9569,24744.0
2016-07-19 15:20:00,24.07,24.08,24.05,24.05,21320.0,21.966,21.9751,21.9478,21.9478,21320.0
2016-07-19 15:30:00,24.07,24.08,24.05,24.07,43192.0,21.966,21.9751,21.9478,21.966,43192.0
2016-07-19 15:40:00,24.08,24.09,24.07,24.08,139760.0,21.9751,21.9843,21.966,21.9751,139760.0
2016-07-19 15:50:00,24.09,24.14,24.08,24.14,209828.0,21.9843,22.0299,21.9751,22.0299,209828.0
2016-07-20 09:30:00,24.33,24.36,24.2,24.23,271428.0,22.2033,22.2307,22.0846,22.112,271428.0
2016-07-20 09:40:00,24.23,24.25,24.17,24.23,205812.0,22.112,22.1303,22.0573,22.112,205812.0
2016-07-20 09:50:00,24.24,24.25,24.21,24.25,98608.0,22.1211,22.1303,22.0938,22.1303,98608.0
2016-07-20 10:00:00,24.25,24.3,24.22,24.3,96428.0,22.1303,22.1759,22.1029,22.1759,96428.0
2016-07-20 10:10:00,24.3,24.36,24.29,24.36,121080.0,22.1759,22.2307,22.1668,22.2307,121080.0
2016-07-20 10:20:00,24.36,24.39,24.35,24.35,102608.0,22.2307,22.258,22.2215,22.2215,102608.0
2016-07-20 10:30:00,24.37,24.43,24.34,24.43,154876.0,22.2398,22.2945,22.2124,22.2945,154876.0
2016-07-20 10:40:00,24.42,24.48,24.42,24.44,89552.0,22.2854,22.3402,22.2854,22.3037,89552.0
2016-07-20 10:50:00,24.45,24.46,24.44,24.46,49532.0,22.3128,22.3219,22.3037,22.3219,49532.0
2016-07-20 11:00:00,24.47,24.49,24.46,24.46,57440.0,22.331,22.3493,22.3219,22.3219,57440.0
2016-07-20 11:10:00,24.46,24.5,24.45,24.5,56220.0,22.3219,22.3584,22.3128,22.3584,56220.0
2016-07-20 11:20:00,24.5,24.54,24.48,24.53,74880.0,22.3584,22.3949,22.3402,22.3858,74880.0
2016-07-20 11:30:00,24.54,24.54,24.48,24.5,51360.0,22.3949,22.3949,22.3402,22.3584,51360.0
2016-07-20 11:40:00,24.49,24.5,24.47,24.48,28516.0,22.3493,22.3584,22.331,22.3402,28516.0
2016-07-20 11:50:00,24.49,24.5,24.47,24.48,8808.0,22.3493,22.3584,22.331,22.3402,8808.0
2016-07-20 12:00:00,24.47,24.47,24.45,24.45,20344.0,22.331,22.331,22.3128,22.3128,20344.0
2016-07-20 12:10:00,24.45,24.49,24.44,24.49,43000.0,22.3128,22.3493,22.3037,22.3493,43000.0
2016-07-20 12:20:00,24.48,24.48,24.46,24.46,23160.0,22.3402,22.3402,22.3219,22.3219,23160.0
2016-07-20 12:30:00,24.46,24.46,24.43,24.44,10840.0,22.3219,22.3219,22.2945,22.3037,10840.0
2016-07-20 12:40:00,24.45,24.47,24.43,24.47,55336.0,22.3128,22.331,22.2945,22.331,55336.0
2016-07-20 12:50:00,24.46,24.46,24.45,24.45,19600.0,22.3219,22.3219,22.3128,22.3128,19600.0
2016-07-20 13:00:00,24.45,24.48,24.45,24.47,28600.0,22.3128,22.3402,22.3128,22.331,28600.0
2016-07-20 13:10:00,24.47,24.48,24.47,24.48,65252.0,22.331,22.3402,22.331,22.3402,65252.0
2016-07-20 13:20:00,24.48,24.51,24.48,24.5,57720.0,22.3402,22.3675,22.3402,22.3584,57720.0
2016-07-20 13:30:00,24.5,24.53,24.5,24.5,80316.0,22.3584,22.3858,22.3584,22.3584,80316.0
2016-07-20 13:40:00,24.5,24.51,24.48,24.5,99028.0,22.3584,22.3675,22.3402,22.3584,99028.0
2016-07-20 13:50:00,24.5,24.51,24.49,24.5,9920.0,22.3584,22.3675,22.3493,22.3584,9920.0
2016-07-20 14:00:00,24.5,24.53,24.49,24.53,127312.0,22.3584,22.3858,22.3493,22.3858,127312.0
2016-07-20 14:10:00,24.53,24.54,24.52,24.52,75096.0,22.3858,22.3949,22.3767,22.3767,75096.0
2016-07-20 14:20:00,24.52,24.53,24.49,24.49,14064.0,22.3767,22.3858,22.3493,22.3493,14064.0
2016-07-20 14:30:00,24.5,24.5,24.47,24.48,30304.0,22.3584,22.3584,22.331,22.3402,30304.0
2016-07-20 14:40:00,24.48,24.52,24.48,24.5,32100.0,22.3402,22.3767,22.3402,22.3584,32100.0
2016-07-20 14:50:00,24.5,24.52,24.47,24.47,16400.0,22.3584,22.3767,22.331,22.331,16400.0
2016-07-20 15:00:00,24.47,24.47,24.44,24.45,83300.0,22.331,22.331,22.3037,22.3128,83300.0
2016-07-20 15:10:00,24.45,24.46,24.43,24.44,75964.0,22.3128,22.3219,22.2945,22.3037,75964.0
2016-07-20 15:20:00,24.45,24.45,24.42,24.43,76984.0,22.3128,22.3128,22.2854,22.2945,76984.0
2016-07-20 15:30:00,24.43,24.48,24.43,24.48,16556.0,22.2945,22.3402,22.2945,22.3402,16556.0
2016-07-20 15:40:00,24.48,24.5,24.47,24.49,66004.0,22.3402,22.3584,22.331,22.3493,66004.0
2016-07-20 15:50:00,24.49,24.5,24.44,24.45,112116.0,22.3493,22.3584,22.3037,22.3128,112116.0
2016-07-21 09:30:00,24.4,24.44,24.35,24.4,146408.0,22.2672,22.3037,22.2215,22.2672,146408.0
2016-07-21 09:40:00,24.39,24.49,24.39,24.47,68192.0,22.258,22.3493,22.258,22.331,68192.0
2016-07-21 09:50:00,24.45,24.46,24.39,24.39,23020.0,22.3128,22.3219,22.258,22.258,23020.0
2016-07-21 10:00:00,24.39,24.44,24.36,24.36,87392.0,22.258,22.3037,22.2307,22.2307,87392.0
2016-07-21 10:10:00,24.4,24.46,24.4,24.42,48304.0,22.2672,22.3219,22.2672,22.2854,48304.0
2016-07-21 10:20:00,24.42,24.45,24.36,24.4,64112.0,22.2854,22.3128,22.2307,22.2672,64112.0
2016-07-21 10:30:00,24.41,24.42,24.39,24.42,27756.0,22.2763,22.2854,22.258,22.2854,27756.0
2016-07-21 10:40:00,24.42,24.45,24.39,24.44,72388.0,22.2854,22.3128,22.258,22.3037,72388.0
2016-07-21 10:50:00,24.45,24.48,24.45,24.47,74912.0,22.3128,22.3402,22.3128,22.331,74912.0
2016-07-21 11:00:00,24.47,24.48,24.43,24.44,25932.0,22.331,22.3402,22.2945,22.3037,25932.0
2016-07-21 11:10:00,24.44,24.46,24.43,24.46,11200.0,22.3037,22.3219,22.2945,22.3219,11200.0
2016-07-21 11:20:00,24.46,24.46,24.43,24.43,13000.0,22.3219,22.3219,22.2945,22.2945,13000.0
2016-07-21 11:30:00,24.43,24.43,24.35,24.35,81520.0,22.2945,22.2945,22.2215,22.2215,81520.0
2016-07-21 11:40:00,24.33,24.33,24.25,24.27,137652.0,22.2033,22.2033,22.1303,22.1485,137652.0
2016-07-21 11:50:00,24.24,24.27,24.21,24.27,67984.0,22.1211,22.1485,22.0938,22.1485,67984.0
2016-07-21 12:00:00,24.27,24.29,24.26,24.28,72376.0,22.1485,22.1668,22.1394,22.1577,72376.0
2016-07-21 12:10:00,24.28,24.29,24.26,24.27,97360.0,22.1577,22.1668,22.1394,22.1485,97360.0
2016-07-21 12:20:00,24.25,24.25,24.2,24.24,62512.0,22.1303,22.1303,22.0846,22.1211,62512.0
2016-07-21 12:30:00,24.24,24.25,24.23,24.25,21404.0,22.1211,22.1303,22.112,22.1303,21404.0
2016-07-21 12:40:00,24.25,24.25,24.21,24.21,56228.0,22.1303,22.1303,22.0938,22.0938,56228.0
2016-07-21 12:50:00,24.21,24.21,24.17,24.2,112792.0,22.0938,22.0938,22.0573,22.0846,112792.0
2016-07-21 13:00:00,24.19,24.2,24.16,24.18,38200.0,22.0755,22.0846,22.0481,22.0664,38200.0
2016-07-21 13:10:00,24.18,24.23,24.18,24.22,41984.0,22.0664,22.112,22.0664,22.1029,41984.0
2016-07-21 13:20:00,24.23,24.24,24.23,24.23,20544.0,22.112,22.1211,22.112,22.112,20544.0
2016-07-21 13:30:00,24.2,24.22,24.2,24.2,5800.0,22.0846,22.1029,22.0846,22.0846,5800.0
2016-07-21 13:40:00,24.2,24.22,24.14,24.14,43640.0,22.0846,22.1029,22.0299,22.0299,43640.0
2016-07-21 13:50:00,24.14,24.14,24.11,24.13,53592.0,22.0299,22.0299,22.0025,22.0208,53592.0
2016-07-21 14:00:00,24.14,24.15,24.13,24.13,16624.0,22.0299,22.039,22.0208,22.0208,16624.0
2016-07-21 14:10:00,24.11,24.11,24.07,24.09,34192.0,22.0025,22.0025,21.966,21.9843,34192.0
2016-07-21 14:20:00,24.09,24.13,24.09,24.11,87856.0,21.9843,22.0208,21.9843,22.0025,87856.0
2016-07-21 14:30:00,24.1,24.12,24.1,24.1,21324.0,21.9934,22.0116,21.9934,21.9934,21324.0
2016-07-21 14:40:00,24.12,24.12,24.06,24.09,53228.0,22.0116,22.0116,21.9569,21.9843,53228.0
2016-07-21 14:50:00,24.09,24.1,24.08,24.09,48156.0,21.9843,21.9934,21.9751,21.9843,48156.0
2016-07-21 15:00:00,24.08,24.1,24.01,24.01,81664.0,21.9751,21.9934,21.9113,21.9113,81664.0
2016-07-21 15:10:00,24.0,24.02,23.99,24.02,206300.0,21.9021,21.9204,21.893,21.9204,206300.0
2016-07-21 15:20:00,24.03,24.09,24.03,24.09,169324.0,21.9295,21.9843,21.9295,21.9843,169324.0
2016-07-21 15:30:00,24.1,24.13,24.09,24.1,58200.0,21.9934,22.0208,21.9843,21.9934,58200.0
2016-07-21 15:40:00,24.1,24.18,24.09,24.15,166524.0,21.9934,22.0664,21.9843,22.039,166524.0
2016-07-21 15:50:00,24.14,24.2,24.14,24.18,135568.0,22.0299,22.0846,22.0299,22.0664,135568.0
2016-07-22 09:30:00,24.25,24.25,24.13,24.13,109064.0,22.1303,22.1303,22.0208,22.0208,109064.0
2016-07-22 09:40:00,24.13,24.18,24.12,24.17,64560.0,22.0208,22.0664,22.0116,22.0573,64560.0
2016-07-22 09:50:00,24.18,24.21,24.11,24.16,115784.0,22.0664,22.0938,22.0025,22.0481,115784.0
2016-07-22 10:00:00,24.16,24.23,24.15,24.18,188112.0,22.0481,22.112,22.039,22.0664,188112.0
2016-07-22 10:10:00,24.18,24.18,24.15,24.16,56316.0,22.0664,22.0664,22.039,22.0481,56316.0
2016-07-22 10:20:00,24.18,24.24,24.18,24.22,84200.0,22.0664,22.1211,22.0664,22.1029,84200.0
2016-07-22 10:30:00,24.22,24.28,24.19,24.25,97188.0,22.1029,22.1577,22.0755,22.1303,97188.0
2016-07-22 10:40:00,24.25,24.31,24.25,24.31,94148.0,22.1303,22.185,22.1303,22.185,94148.0
2016-07-22 10:50:00,24.33,24.34,24.31,24.32,71660.0,22.2033,22.2124,22.185,22.1942,71660.0
2016-07-22 11:00:00,24.33,24.33,24.28,24.28,69676.0,22.2033,22.2033,22.1577,22.1577,69676.0
2016-07-22 11:10:00,24.28,24.29,24.27,24.27,73600.0,22.1577,22.1668,22.1485,22.1485,73600.0
2016-07-22 11:20:00,24.26,24.28,24.26,24.27,28936.0,22.1394,22.1577,22.1394,22.1485,28936.0
2016-07-22 11:30:00,24.28,24.31,24.28,24.29,15744.0,22.1577,22.185,22.1577,22.1668,15744.0
2016-07-22 11:40:00,24.29,24.32,24.29,24.32,8200.0,22.1668,22.1942,22.1668,22.1942,8200.0
2016-07-22 11:50:00,24.32,24.41,24.32,24.41,234008.0,22.1942,22.2763,22.1942,22.2763,234008.0
2016-07-22 12:00:00,24.41,24.42,24.39,24.39,28800.0,22.2763,22.2854,22.258,22.258,28800.0
2016-07-22 12:10:00,24.38,24.4,24.38,24.4,15780.0,22.2489,22.2672,22.2489,22.2672,15780.0
2016-07-22 12:20:00,24.4,24.45,24.4,24.43,140600.0,22.2672,22.3128,22.2672,22.2945,140600.0
2016-07-22 12:30:00,24.43,24.44,24.4,24.41,35888.0,22.2945,22.3037,22.2672,22.2763,35888.0
2016-07-22 12:40:00,24.4,24.43,24.4,24.42,6644.0,22.2672,22.2945,22.2672,22.2854,6644.0
2016-07-22 12:50:00,24.43,24.45,24.41,24.41,19900.0,22.2945,22.3128,22.2763,22.2763,19900.0
2016-07-22 13:00:00,24.4,24.43,24.4,24.43,42896.0,22.2672,22.2945,22.2672,22.2945,42896.0
2016-07-22 13:10:00,24.43,24.43,24.41,24.41,14600.0,22.2945,22.2945,22.2763,22.2763,14600.0
2016-07-22 13:20:00,24.41,24.44,24.41,24.44,32280.0,22.2763,22.3037,22.2763,22.3037,32280.0
2016-07-22 13:30:00,24.45,24.46,24.4,24.4,51300.0,22.3128,22.3219,22.2672,22.2672,51300.0
2016-07-22 13:40:00,24.4,24.42,24.4,24.42,15600.0,22.2672,22.2854,22.2672,22.2854,15600.0
2016-07-22 13:50:00,24.43,24.44,24.43,24.43,17216.0,22.2945,22.3037,22.2945,22.2945,17216.0
2016-07-22 14:00:00,24.42,24.43,24.41,24.43,22520.0,22.2854,22.2945,22.2763,22.2945,22520.0
2016-07-22 14:10:00,24.45,24.45,24.42,24.45,21308.0,22.3128,22.3128,22.2854,22.3128,21308.0
2016-07-22 14:20:00,24.45,24.46,24.43,24.45,22648.0,22.3128,22.3219,22.2945,22.3128,22648.0
2016-07-22 14:30:00,24.44,24.45,24.43,24.44,24096.0,22.3037,22.3128,22.2945,22.3037,24096.0
2016-07-22 14:40:00,24.45,24.46,24.45,24.46,19400.0,22.3128,22.3219,22.3128,22.3219,19400.0
2016-07-22 14:50:00,24.46,24.47,24.45,24.45,20548.0,22.3219,22.331,22.3128,22.3128,20548.0
2016-07-22 15:00:00,24.46,24.47,24.43,24.45,31320.0,22.3219,22.331,22.2945,22.3128,31320.0
2016-07-22 15:10:00,24.44,24.47,24.44,24.47,41208.0,22.3037,22.331,22.3037,22.331,41208.0
2016-07-22 15:20:00,24.47,24.51,24.47,24.48,63460.0,22.331,22.3675,22.331,22.3402,63460.0
2016-07-22 15:30:00,24.49,24.51,24.47,24.51,97560.0,22.3493,22.3675,22.331,22.3675,97560.0
2016-07-22 15:40:00,24.5,24.51,24.48,24.5,54428.0,22.3584,22.3675,22.3402,22.3584,54428.0
2016-07-22 15:50:00,24.5,24.5,24.45,24.49,242172.0,22.3584,22.3584,22.3128,22.3493,242172.0
2016-07-25 09:30:00,24.41,24.42,24.3,24.33,238788.0,22.2763,22.2854,22.1759,22.2033,238788.0
2016-07-25 09:40:00,24.31,24.36,24.28,24.28,108716.0,22.185,22.2307,22.1577,22.1577,108716.0
2016-07-25 09:50:00,24.27,24.33,24.26,24.27,132588.0,22.1485,22.2033,22.1394,22.1485,132588.0
2016-07-25 10:00:00,24.27,24.29,24.21,24.22,152916.0,22.1485,22.1668,22.0938,22.1029,152916.0
2016-07-25 10:10:00,24.22,24.22,24.14,24.19,90644.0,22.1029,22.1029,22.0299,22.0755,90644.0
2016-07-25 10:20:00,24.18,24.21,24.16,24.21,134904.0,22.0664,22.0938,22.0481,22.0938,134904.0
2016-07-25 10:30:00,24.2,24.22,24.17,24.2,39340.0,22.0846,22.1029,22.0573,22.0846,39340.0
2016-07-25 10:40:00,24.2,24.21,24.15,24.17,79092.0,22.0846,22.0938,22.039,22.0573,79092.0
2016-07-25 10:50:00,24.17,24.21,24.16,24.18,35720.0,22.0573,22.0938,22.0481,22.0664,35720.0
2016-07-25 11:00:00,24.17,24.17,24.1,24.11,87592.0,22.0573,22.0573,21.9934,22.0025,87592.0
2016-07-25 11:10:00,24.11,24.14,24.1,24.13,31096.0,22.0025,22.0299,21.9934,22.0208,31096.0
2016-07-25 11:20:00,24.11,24.18,24.11,24.16,43404.0,22.0025,22.0664,22.0025,22.0481,43404.0
2016-07-25 11:30:00,24.16,24.18,24.13,24.14,15416.0,22.0481,22.0664,22.0208,22.0299,15416.0
2016-07-25 11:40:00,24.13,24.13,24.08,24.1,43896.0,22.0208,22.0208,21.9751,21.9934,43896.0
2016-07-25 11:50:00,24.08,24.12,24.08,24.11,22740.0,21.9751,22.0116,21.9751,22.0025,22740.0
2016-07-25 12:00:00,24.12,24.13,24.1,24.12,28740.0,22.0116,22.0208,21.9934,22.0116,28740.0
2016-07-25 12:10:00,24.13,24.13,24.09,24.09,6440.0,22.0208,22.0208,21.9843,21.9843,6440.0
2016-07-25 12:20:00,24.08,24.11,24.07,24.09,23940.0,21.9751,22.0025,21.966,21.9843,23940.0
2016-07-25 12:30:00,24.07,24.08,24.07,24.08,6580.0,21.966,21.9751,21.966,21.9751,6580.0
2016-07-25 12:40:00,24.08,24.16,24.08,24.16,254600.0,21.9751,22.0481,21.9751,22.0481,254600.0
2016-07-25 12:50:00,24.17,24.18,24.15,24.15,71276.0,22.0573,22.0664,22.039,22.039,71276.0
2016-07-25 13:00:00,24.15,24.16,24.13,24.13,23980.0,22.039,22.0481,22.0208,22.0208,23980.0
2016-07-25 13:10:00,24.13,24.15,24.11,24.14,32336.0,22.0208,22.039,22.0025,22.0299,32336.0
2016-07-25 13:20:00,24.15,24.21,24.15,24.2,39448.0,22.039,22.0938,22.039,22.0846,39448.0
2016-07-25 13:30:00,24.2,24.21,24.17,24.19,15808.0,22.0846,22.0938,22.0573,22.0755,15808.0
2016-07-25 13:40:00,24.19,24.19,24.17,24.17,44196.0,22.0755,22.0755,22.0573,22.0573,44196.0
2016-07-25 13:50:00,24.18,24.19,24.18,24.19,32800.0,22.0664,22.0755,22.0664,22.0755,32800.0
2016-07-25 14:00:00,24.18,24.25,24.18,24.24,31828.0,22.0664,22.1303,22.0664,22.1211,31828.0
2016-07-25 14:10:00,24.24,24.24,24.2,24.21,83128.0,22.1211,22.1211,22.0846,22.0938,83128.0
2016-07-25 14:20:00,24.2,24.2,24.16,24.16,87760.0,22.0846,22.0846,22.0481,22.0481,87760.0
2016-07-25 14:30:00,24.16,24.18,24.15,24.16,25804.0,22.0481,22.0664,22.039,22.0481,25804.0
2016-07-25 14:40:00,24.17,24.18,24.16,24.18,27080.0,22.0573,22.0664,22.0481,22.0664,27080.0
2016-07-25 14:50:00,24.2,24.2,24.17,24.18,66656.0,22.0846,22.0846,22.0573,22.0664,66656.0
2016-07-25 15:00:00,24.17,24.19,24.15,24.15,83832.0,22.0573,22.0755,22.039,22.039,83832.0
2016-07-25 15:10:00,24.15,24.17,24.14,24.15,29380.0,22.039,22.0573,22.0299,22.039,29380.0
2016-07-25 15:20:00,24.15,24.19,24.14,24.18,25716.0,22.039,22.0755,22.0299,22.0664,25716.0
2016-07-25 15:30:00,24.18,24.24,24.18,24.24,163456.0,22.0664,22.1211,22.0664,22.1211,163456.0
2016-07-25 15:40:00,24.24,24.26,24.22,24.26,138000.0,22.1211,22.1394,22.1029,22.1394,138000.0
2016-07-25 15:50:00,24.25,24.31,24.22,24.3,568392.0,22.1303,22.185,22.1029,22.1759,568392.0
2016-07-26 09:30:00,24.25,24.36,24.25,24.35,172772.0,22.1303,22.2307,22.1303,22.2215,172772.0
2016-07-26 09:40:00,24.36,24.46,24.36,24.46,108088.0,22.2307,22.3219,22.2307,22.3219,108088.0
2016-07-26 09:50:00,24.45,24.46,24.39,24.39,113768.0,22.3128,22.3219,22.258,22.258,113768.0
2016-07-26 10:00:00,24.39,24.44,24.38,24.38,146928.0,22.258,22.3037,22.2489,22.2489,146928.0
2016-07-26 10:10:00,24.38,24.4,24.34,24.36,30580.0,22.2489,22.2672,22.2124,22.2307,30580.0
2016-07-26 10:20:00,24.38,24.4,24.35,24.39,21352.0,22.2489,22.2672,22.2215,22.258,21352.0
2016-07-26 10:30:00,24.4,24.4,24.34,24.34,43976.0,22.2672,22.2672,22.2124,22.2124,43976.0
2016-07-26 10:40:00,24.33,24.34,24.32,24.32,27040.0,22.2033,22.2124,22.1942,22.1942,27040.0
2016-07-26 10:50:00,24.31,24.31,24.03,24.03,304536.0,22.185,22.185,21.9295,21.9295,304536.0
2016-07-26 11:00:00,24.02,24.11,24.02,24.05,426008.0,21.9204,22.0025,21.9204,21.9478,426008.0
2016-07-26 11:10:00,24.04,24.11,23.99,24.11,133800.0,21.9386,22.0025,21.893,22.0025,133800.0
2016-07-26 11:20:00,24.11,24.13,24.08,24.13,110924.0,22.0025,22.0208,21.9751,22.0208,110924.0
2016-07-26 11:30:00,24.13,24.15,24.11,24.14,34320.0,22.0208,22.039,22.0025,22.0299,34320.0
2016-07-26 11:40:00,24.12,24.16,24.12,24.15,22080.0,22.0116,22.0481,22.0116,22.039,22080.0
2016-07-26 11:50:00,24.22,24.26,24.21,24.22,128760.0,22.1029,22.1394,22.0938,22.1029,128760.0
2016-07-26 12:00:00,24.25,24.25,24.22,24.23,31204.0,22.1303,22.1303,22.1029,22.112,31204.0
2016-07-26 12:10:00,24.22,24.25,24.22,24.25,32148.0,22.1029,22.1303,22.1029,22.1303,32148.0
2016-07-26 12:20:00,24.25,24.32,24.25,24.3,26800.0,22.1303,22.1942,22.1303,22.1759,26800.0
2016-07-26 12:30:00,24.29,24.29,24.27,24.27,5468.0,22.1668,22.1668,22.1485,22.1485,5468.0
2016-07-26 12:40:00,24.28,24.29,24.26,24.29,7700.0,22.1577,22.1668,22.1394,22.1668,7700.0
2016-07-26 12:50:00,24.28,24.28,24.25,24.25,13040.0,22.1577,22.1577,22.1303,22.1303,13040.0
2016-07-26 13:00:00,24.24,24.25,24.24,24.25,25040.0,22.1211,22.1303,22.1211,22.1303,25040.0
2016-07-26 13:10:00,24.24,24.25,24.24,24.25,22720.0,22.1211,22.1303,22.1211,22.1303,22720.0
2016-07-26 13:20:00,24.25,24.25,24.11,24.13,87356.0,22.1303,22.1303,22.0025,22.0208,87356.0
2016-07-26 13:30:00,24.12,24.15,24.1,24.15,13844.0,22.0116,22.039,21.9934,22.039,13844.0
2016-07-26 13:40:00,24.15,24.17,24.15,24.16,15212.0,22.039,22.0573,22.039,22.0481,15212.0
2016-07-26 13:50:00,24.15,24.16,24.13,24.14,56380.0,22.039,22.0481,22.0208,22.0299,56380.0
2016-07-26 14:00:00,24.15,24.17,24.1,24.11,71832.0,22.039,22.0573,21.9934,22.0025,71832.0
2016-07-26 14:10:00,24.1,24.13,24.07,24.11,110536.0,21.9934,22.0208,21.966,22.0025,110536.0
2016-07-26 14:20:00,24.11,24.23,24.11,24.19,123772.0,22.0025,22.112,22.0025,22.0755,123772.0
2016-07-26 14:30:00,24.21,24.24,24.2,24.22,76084.0,22.0938,22.1211,22.0846,22.1029,76084.0
2016-07-26 14:40:00,24.23,24.25,24.21,24.21,13200.0,22.112,22.1303,22.0938,22.0938,13200.0
2016-07-26 14:50:00,24.21,24.23,24.21,24.21,25040.0,22.0938,22.112,22.0938,22.0938,25040.0
2016-07-26 15:00:00,24.2,24.26,24.2,24.26,31812.0,22.0846,22.1394,22.0846,22.1394,31812.0
2016-07-26 15:10:00,24.26,24.27,24.21,24.21,53304.0,22.1394,22.1485,22.0938,22.0938,53304.0
2016-07-26 15:20:00,24.21,24.27,24.21,24.27,59820.0,22.0938,22.1485,22.0938,22.1485,59820.0
2016-07-26 15:30:00,24.27,24.3,24.25,24.3,31616.0,22.1485,22.1759,22.1303,22.1759,31616.0
2016-07-26 15:40:00,24.3,24.32,24.28,24.31,73600.0,22.1759,22.1942,22.1577,22.185,73600.0
2016-07-26 15:50:00,24.3,24.32,24.26,24.31,257296.0,22.1759,22.1942,22.1394,22.185,257296.0
2016-07-27 09:30:00,24.47,24.5,24.41,24.43,124900.0,22.331,22.3584,22.2763,22.2945,124900.0
2016-07-27 09:40:00,24.43,24.43,24.34,24.37,180460.0,22.2945,22.2945,22.2124,22.2398,180460.0
2016-07-27 09:50:00,24.37,24.44,24.37,24.42,60400.0,22.2398,22.3037,22.2398,22.2854,60400.0
2016-07-27 10:00:00,24.44,24.44,24.37,24.37,75900.0,22.3037,22.3037,22.2398,22.2398,75900.0
2016-07-27 10:10:00,24.38,24.39,24.35,24.35,54812.0,22.2489,22.258,22.2215,22.2215,54812.0
2016-07-27 10:20:00,24.34,24.35,24.27,24.3,185588.0,22.2124,22.2215,22.1485,22.1759,185588.0
2016-07-27 10:30:00,24.3,24.3,24.2,24.24,128452.0,22.1759,22.1759,22.0846,22.1211,128452.0
2016-07-27 10:40:00,24.21,24.21,24.15,24.18,34184.0,22.0938,22.0938,22.039,22.0664,34184.0
2016-07-27 10:50:00,24.17,24.24,24.15,24.22,55088.0,22.0573,22.1211,22.039,22.1029,55088.0
2016-07-27 11:00:00,24.21,24.23,24.19,24.21,68472.0,22.0938,22.112,22.0755,22.0938,68472.0
2016-07-27 11:10:00,24.21,24.21,24.15,24.18,21884.0,22.0938,22.0938,22.039,22.0664,21884.0
2016-07-27 11:20:00,24.15,24.24,24.13,24.24,114808.0,22.039,22.1211,22.0208,22.1211,114808.0
2016-07-27 11:30:00,24.23,24.23,24.15,24.15,34244.0,22.112,22.112,22.039,22.039,34244.0
2016-07-27 11:40:00,24.15,24.17,24.14,24.17,5000.0,22.039,22.0573,22.0299,22.0573,5000.0
2016-07-27 11:50:00,24.17,24.17,24.1,24.11,93556.0,22.0573,22.0573,21.9934,22.0025,93556.0
2016-07-27 12:00:00,24.1,24.11,24.08,24.11,61972.0,21.9934,22.0025,21.9751,22.0025,61972.0
2016-07-27 12:10:00,24.11,24.12,24.08,24.11,14600.0,22.0025,22.0116,21.9751,22.0025,14600.0
2016-07-27 12:20:00,24.12,24.12,24.07,24.09,26752.0,22.0116,22.0116,21.966,21.9843,26752.0
2016-07-27 12:30:00,24.09,24.12,24.08,24.11,57080.0,21.9843,22.0116,21.9751,22.0025,57080.0
2016-07-27 12:40:00,24.13,24.15,24.13,24.13,21540.0,22.0208,22.039,22.0208,22.0208,21540.0
2016-07-27 12:50:00,24.12,24.13,24.09,24.11,33244.0,22.0116,22.0208,21.9843,22.0025,33244.0
2016-07-27 13:00:00,24.11,24.11,24.09,24.1,17716.0,22.0025,22.0025,21.9843,21.9934,17716.0
2016-07-27 13:10:00,24.1,24.1,24.04,24.07,69616.0,21.9934,21.9934,21.9386,21.966,69616.0
2016-07-27 13:20:00,24.07,24.09,24.07,24.08,34360.0,21.966,21.9843,21.966,21.9751,34360.0
2016-07-27 13:30:00,24.07,24.11,24.06,24.1,24252.0,21.966,22.0025,21.9569,21.9934,24252.0
2016-07-27 13:40:00,24.1,24.19,24.09,24.16,48812.0,21.9934,22.0755,21.9843,22.0481,48812.0
2016-07-27 13:50:00,24.15,24.15,24.1,24.14,33264.0,22.039,22.039,21.9934,22.0299,33264.0
2016-07-27 14:00:00,24.14,24.2,23.94,24.12,383216.0,22.0299,22.0846,21.8474,22.0116,383216.0
2016-07-27 14:10:00,24.13,24.34,24.1,24.29,356300.0,22.0208,22.2124,21.9934,22.1668,356300.0
2016-07-27 14:20:00,24.3,24.33,24.21,24.21,194436.0,22.1759,22.2033,22.0938,22.0938,194436.0
2016-07-27 14:30:00,24.22,24.31,24.21,24.28,82800.0,22.1029,22.185,22.0938,22.1577,82800.0
2016-07-27 14:40:00,24.25,24.29,24.23,24.28,73292.0,22.1303,22.1668,22.112,22.1577,73292.0
2016-07-27 14:50:00,24.27,24.29,24.25,24.28,31600.0,22.1485,22.1668,22.1303,22.1577,31600.0
2016-07-27 15:00:00,24.28,24.36,24.28,24.33,201936.0,22.1577,22.2307,22.1577,22.2033,201936.0
2016-07-27 15:10:00,24.32,24.41,24.31,24.39,357644.0,22.1942,22.2763,22.185,22.258,357644.0
2016-07-27 15:20:00,24.39,24.39,24.3,24.36,61960.0,22.258,22.258,22.1759,22.2307,61960.0
2016-07-27 15:30:00,24.35,24.38,24.34,24.38,21864.0,22.2215,22.2489,22.2124,22.2489,21864.0
2016-07-27 15:40:00,24.37,24.4,24.2,24.21,202440.0,22.2398,22.2672,22.0846,22.0938,202440.0
2016-07-27 15:50:00,24.2,24.26,24.18,24.25,371924.0,22.0846,22.1394,22.0664,22.1303,371924.0
2016-07-28 09:30:00,24.17,24.24,24.02,24.03,169316.0,22.0573,22.1211,21.9204,21.9295,169316.0
2016-07-28 09:40:00,24.02,24.16,24.0,24.15,219960.0,21.9204,22.0481,21.9021,22.039,219960.0
2016-07-28 09:50:00,24.14,24.29,24.13,24.24,144144.0,22.0299,22.1668,22.0208,22.1211,144144.0
2016-07-28 10:00:00,24.25,24.29,24.21,24.24,37600.0,22.1303,22.1668,22.0938,22.1211,37600.0
2016-07-28 10:10:00,24.24,24.24,24.06,24.06,163892.0,22.1211,22.1211,21.9569,21.9569,163892.0
2016-07-28 10:20:00,24.07,24.12,24.06,24.09,45328.0,21.966,22.0116,21.9569,21.9843,45328.0
2016-07-28 10:30:00,24.12,24.13,24.02,24.03,64260.0,22.0116,22.0208,21.9204,21.9295,64260.0
2016-07-28 10:40:00,24.06,24.11,24.05,24.07,63012.0,21.9569,22.0025,21.9478,21.966,63012.0
2016-07-28 10:50:00,24.08,24.08,23.98,24.01,172364.0,21.9751,21.9751,21.8839,21.9113,172364.0
2016-07-28 11:00:00,24.02,24.06,24.02,24.04,55252.0,21.9204,21.9569,21.9204,21.9386,55252.0
2016-07-28 11:10:00,24.03,24.11,24.02,24.09,88808.0,21.9295,22.0025,21.9204,21.9843,88808.0
2016-07-28 11:20:00,24.09,24.12,24.09,24.12,132428.0,21.9843,22.0116,21.9843,22.0116,132428.0
2016-07-28 11:30:00,24.12,24.13,24.02,24.06,102300.0,22.0116,22.0208,21.9204,21.9569,102300.0
2016-07-28 11:40:00,24.05,24.13,24.05,24.13,95600.0,21.9478,22.0208,21.9478,22.0208,95600.0
2016-07-28 11:50:00,24.12,24.14,24.11,24.13,30032.0,22.0116,22.0299,22.0025,22.0208,30032.0
2016-07-28 12:00:00,24.12,24.15,24.12,24.14,33672.0,22.0116,22.039,22.0116,22.0299,33672.0
2016-07-28 12:10:00,24.13,24.18,24.13,24.15,37968.0,22.0208,22.0664,22.0208,22.039,37968.0
2016-07-28 12:20:00,24.13,24.14,24.08,24.11,51144.0,22.0208,22.0299,21.9751,22.0025,51144.0
2016-07-28 12:30:00,24.1,24.11,24.07,24.07,22400.0,21.9934,22.0025,21.966,21.966,22400.0
2016-07-28 12:40:00,24.07,24.11,24.07,24.11,23600.0,21.966,22.0025,21.966,22.0025,23600.0
2016-07-28 12:50:00,24.13,24.14,24.11,24.12,30800.0,22.0208,22.0299,22.0025,22.0116,30800.0
2016-07-28 13:00:00,24.11,24.18,24.11,24.18,56748.0,22.0025,22.0664,22.0025,22.0664,56748.0
2016-07-28 13:10:00,24.18,24.2,24.18,24.2,33600.0,22.0664,22.0846,22.0664,22.0846,33600.0
2016-07-28 13:20:00,24.18,24.21,24.16,24.21,12780.0,22.0664,22.0938,22.0481,22.0938,12780.0
2016-07-28 13:30:00,24.21,24.22,24.19,24.21,28280.0,22.0938,22.1029,22.0755,22.0938,28280.0
2016-07-28 13:40:00,24.22,24.22,24.18,24.21,10736.0,22.1029,22.1029,22.0664,22.0938,10736.0
2016-07-28 13:50:00,24.22,24.28,24.21,24.28,120088.0,22.1029,22.1577,22.0938,22.1577,120088.0
2016-07-28 14:00:00,24.29,24.29,24.26,24.27,44944.0,22.1668,22.1668,22.1394,22.1485,44944.0
2016-07-28 14:10:00,24.28,24.3,24.25,24.28,35744.0,22.1577,22.1759,22.1303,22.1577,35744.0
2016-07-28 14:20:00,24.26,24.31,24.26,24.28,66360.0,22.1394,22.185,22.1394,22.1577,66360.0
2016-07-28 14:30:00,24.27,24.33,24.27,24.33,60520.0,22.1485,22.2033,22.1485,22.2033,60520.0
2016-07-28 14:40:00,24.32,24.35,24.31,24.32,42000.0,22.1942,22.2215,22.185,22.1942,42000.0
2016-07-28 14:50:00,24.32,24.33,24.31,24.31,8400.0,22.1942,22.2033,22.185,22.185,8400.0
2016-07-28 15:00:00,24.32,24.36,24.32,24.33,76444.0,22.1942,22.2307,22.1942,22.2033,76444.0
2016-07-28 15:10:00,24.32,24.35,24.32,24.32,15000.0,22.1942,22.2215,22.1942,22.1942,15000.0
2016-07-28 15:20:00,24.33,24.37,24.33,24.36,47840.0,22.2033,22.2398,22.2033,22.2307,47840.0
2016-07-28 15:30:00,24.36,24.4,24.36,24.4,112656.0,22.2307,22.2672,22.2307,22.2672,112656.0
2016-07-28 15:40:00,24.4,24.44,24.4,24.42,72052.0,22.2672,22.3037,22.2672,22.2854,72052.0
2016-07-28 15:50:00,24.42,24.43,24.33,24.33,253108.0,22.2854,22.2945,22.2033,22.2033,253108.0
2016-07-29 09:30:00,24.23,24.33,24.22,24.31,136152.0,22.112,22.2033,22.1029,22.185,136152.0
2016-07-29 09:40:00,24.3,24.36,24.26,24.26,129648.0,22.1759,22.2307,22.1394,22.1394,129648.0
2016-07-29 09:50:00,24.31,24.31,24.19,24.23,90800.0,22.185,22.185,22.0755,22.112,90800.0
2016-07-29 10:00:00,24.23,24.25,24.11,24.15,239528.0,22.112,22.1303,22.0025,22.039,239528.0
2016-07-29 10:10:00,24.17,24.24,24.15,24.18,104252.0,22.0573,22.1211,22.039,22.0664,104252.0
2016-07-29 10:20:00,24.18,24.2,24.17,24.18,50092.0,22.0664,22.0846,22.0573,22.0664,50092.0
2016-07-29 10:30:00,24.2,24.34,24.19,24.33,87848.0,22.0846,22.2124,22.0755,22.2033,87848.0
2016-07-29 10:40:00,24.34,24.38,24.3,24.37,146064.0,22.2124,22.2489,22.1759,22.2398,146064.0
2016-07-29 10:50:00,24.37,24.43,24.37,24.39,138888.0,22.2398,22.2945,22.2398,22.258,138888.0
2016-07-29 11:00:00,24.39,24.45,24.39,24.43,185500.0,22.258,22.3128,22.258,22.2945,185500.0
2016-07-29 11:10:00,24.42,24.49,24.42,24.45,115588.0,22.2854,22.3493,22.2854,22.3128,115588.0
2016-07-29 11:20:00,24.45,24.5,24.45,24.47,105848.0,22.3128,22.3584,22.3128,22.331,105848.0
2016-07-29 11:30:00,24.46,24.54,24.44,24.54,103184.0,22.3219,22.3949,22.3037,22.3949,103184.0
2016-07-29 11:40:00,24.54,24.54,24.5,24.52,102924.0,22.3949,22.3949,22.3584,22.3767,102924.0
2016-07-29 11:50:00,24.5,24.52,24.5,24.51,43600.0,22.3584,22.3767,22.3584,22.3675,43600.0
2016-07-29 12:00:00,24.52,24.58,24.52,24.56,45836.0,22.3767,22.4314,22.3767,22.4132,45836.0
2016-07-29 12:10:00,24.56,24.56,24.53,24.53,28452.0,22.4132,22.4132,22.3858,22.3858,28452.0
2016-07-29 12:20:00,24.52,24.52,24.47,24.47,27700.0,22.3767,22.3767,22.331,22.331,27700.0
2016-07-29 12:30:00,24.48,24.51,24.47,24.49,22752.0,22.3402,22.3675,22.331,22.3493,22752.0
2016-07-29 12:40:00,24.46,24.46,24.41,24.43,43752.0,22.3219,22.3219,22.2763,22.2945,43752.0
2016-07-29 12:50:00,24.42,24.46,24.41,24.45,67244.0,22.2854,22.3219,22.2763,22.3128,67244.0
2016-07-29 13:00:00,24.43,24.44,24.42,24.44,60452.0,22.2945,22.3037,22.2854,22.3037,60452.0
2016-07-29 13:10:00,24.44,24.48,24.44,24.45,34988.0,22.3037,22.3402,22.3037,22.3128,34988.0
2016-07-29 13:20:00,24.47,24.49,24.46,24.49,7792.0,22.331,22.3493,22.3219,22.3493,7792.0
2016-07-29 13:30:00,24.48,24.5,24.48,24.49,36292.0,22.3402,22.3584,22.3402,22.3493,36292.0
2016-07-29 13:40:00,24.45,24.48,24.45,24.48,24800.0,22.3128,22.3402,22.3128,22.3402,24800.0
2016-07-29 13:50:00,24.49,24.51,24.49,24.5,43012.0,22.3493,22.3675,22.3493,22.3584,43012.0
2016-07-29 14:00:00,24.5,24.52,24.48,24.52,34740.0,22.3584,22.3767,22.3402,22.3767,34740.0
2016-07-29 14:10:00,24.51,24.51,24.49,24.5,56200.0,22.3675,22.3675,22.3493,22.3584,56200.0
2016-07-29 14:20:00,24.52,24.54,24.52,24.54,56132.0,22.3767,22.3949,22.3767,22.3949,56132.0
2016-07-29 14:30:00,24.53,24.53,24.41,24.42,68800.0,22.3858,22.3858,22.2763,22.2854,68800.0
2016-07-29 14:40:00,24.43,24.45,24.42,24.45,28560.0,22.2945,22.3128,22.2854,22.3128,28560.0
2016-07-29 14:50:00,24.46,24.48,24.46,24.47,15200.0,22.3219,22.3402,22.3219,22.331,15200.0
2016-07-29 15:00:00,24.47,24.47,24.38,24.42,45912.0,22.331,22.331,22.2489,22.2854,45912.0
2016-07-29 15:10:00,24.43,24.46,24.41,24.41,24400.0,22.2945,22.3219,22.2763,22.2763,24400.0
2016-07-29 15:20:00,24.43,24.43,24.41,24.41,42868.0,22.2945,22.2945,22.2763,22.2763,42868.0
2016-07-29 15:30:00,24.41,24.45,24.39,24.43,61204.0,22.2763,22.3128,22.258,22.2945,61204.0
2016-07-29 15:40:00,24.46,24.56,24.45,24.55,117844.0,22.3219,22.4132,22.3128,22.4041,117844.0
2016-07-29 15:50:00,24.55,24.56,24.43,24.45,342476.0,22.4041,22.4132,22.2945,22.3128,342476.0
2016-08-01 09:30:00,24.48,24.48,24.29,24.3,246476.0,22.3402,22.3402,22.1668,22.1759,246476.0
2016-08-01 09:40:00,24.3,24.38,24.27,24.3,146720.0,22.1759,22.2489,22.1485,22.1759,146720.0
2016-08-01 09:50:00,24.32,24.38,24.32,24.38,64992.0,22.1942,22.2489,22.1942,22.2489,64992.0
2016-08-01 10:00:00,24.38,24.44,24.35,24.44,79260.0,22.2489,22.3037,22.2215,22.3037,79260.0
2016-08-01 10:10:00,24.42,24.5,24.4,24.49,106280.0,22.2854,22.3584,22.2672,22.3493,106280.0
2016-08-01 10:20:00,24.48,24.52,24.45,24.48,136604.0,22.3402,22.3767,22.3128,22.3402,136604.0
2016-08-01 10:30:00,24.48,24.49,24.4,24.43,85292.0,22.3402,22.3493,22.2672,22.2945,85292.0
2016-08-01 10:40:00,24.42,24.49,24.42,24.49,61980.0,22.2854,22.3493,22.2854,22.3493,61980.0
2016-08-01 10:50:00,24.5,24.5,24.48,24.5,32400.0,22.3584,22.3584,22.3402,22.3584,32400.0
2016-08-01 11:00:00,24.51,24.56,24.49,24.55,102876.0,22.3675,22.4132,22.3493,22.4041,102876.0
2016-08-01 11:10:00,24.58,24.61,24.57,24.6,90164.0,22.4314,22.4588,22.4223,22.4497,90164.0
2016-08-01 11:20:00,24.59,24.61,24.54,24.54,40216.0,22.4406,22.4588,22.3949,22.3949,40216.0
2016-08-01 11:30:00,24.54,24.57,24.51,24.54,46800.0,22.3949,22.4223,22.3675,22.3949,46800.0
2016-08-01 11:40:00,24.53,24.54,24.51,24.54,37840.0,22.3858,22.3949,22.3675,22.3949,37840.0
2016-08-01 11:50:00,24.52,24.52,24.43,24.43,116472.0,22.3767,22.3767,22.2945,22.2945,116472.0
2016-08-01 12:00:00,24.42,24.43,24.31,24.31,83312.0,22.2854,22.2945,22.185,22.185,83312.0
2016-08-01 12:10:00,24.32,24.32,24.21,24.25,204316.0,22.1942,22.1942,22.0938,22.1303,204316.0
2016-08-01 12:20:00,24.26,24.26,24.2,24.25,65848.0,22.1394,22.1394,22.0846,22.1303,65848.0
2016-08-01 12:30:00,24.24,24.32,24.23,24.31,38832.0,22.1211,22.1942,22.112,22.185,38832.0
2016-08-01 12:40:00,24.32,24.32,24.27,24.31,118072.0,22.1942,22.1942,22.1485,22.185,118072.0
2016-08-01 12:50:00,24.3,24.3,24.27,24.28,43716.0,22.1759,22.1759,22.1485,22.1577,43716.0
2016-08-01 13:00:00,24.3,24.31,24.24,24.28,19296.0,22.1759,22.185,22.1211,22.1577,19296.0
2016-08-01 13:10:00,24.29,24.35,24.29,24.33,16320.0,22.1668,22.2215,22.1668,22.2033,16320.0
2016-08-01 13:20:00,24.34,24.37,24.32,24.35,57100.0,22.2124,22.2398,22.1942,22.2215,57100.0
2016-08-01 13:30:00,24.35,24.36,24.34,24.34,31200.0,22.2215,22.2307,22.2124,22.2124,31200.0
2016-08-01 13:40:00,24.32,24.32,24.28,24.29,44800.0,22.1942,22.1942,22.1577,22.1668,44800.0
2016-08-01 13:50:00,24.29,24.38,24.25,24.38,41692.0,22.1668,22.2489,22.1303,22.2489,41692.0
2016-08-01 14:00:00,24.39,24.42,24.36,24.36,96248.0,22.258,22.2854,22.2307,22.2307,96248.0
2016-08-01 14:10:00,24.36,24.36,24.29,24.32,106256.0,22.2307,22.2307,22.1668,22.1942,106256.0
2016-08-01 14:20:00,24.32,24.37,24.29,24.3,37112.0,22.1942,22.2398,22.1668,22.1759,37112.0
2016-08-01 14:30:00,24.3,24.36,24.29,24.34,50064.0,22.1759,22.2307,22.1668,22.2124,50064.0
2016-08-01 14:40:00,24.33,24.38,24.3,24.36,85244.0,22.2033,22.2489,22.1759,22.2307,85244.0
2016-08-01 14:50:00,24.37,24.37,24.32,24.36,20800.0,22.2398,22.2398,22.1942,22.2307,20800.0
2016-08-01 15:00:00,24.36,24.36,24.31,24.31,44280.0,22.2307,22.2307,22.185,22.185,44280.0
2016-08-01 15:10:00,24.3,24.38,24.26,24.26,96324.0,22.1759,22.2489,22.1394,22.1394,96324.0
2016-08-01 15:20:00,24.27,24.27,24.22,24.24,190560.0,22.1485,22.1485,22.1029,22.1211,190560.0
2016-08-01 15:30:00,24.24,24.31,24.24,24.29,113400.0,22.1211,22.185,22.1211,22.1668,113400.0
2016-08-01 15:40:00,24.29,24.35,24.29,24.32,142180.0,22.1668,22.2215,22.1668,22.1942,142180.0
2016-08-01 15:50:00,24.32,24.36,24.26,24.35,169816.0,22.1942,22.2307,22.1394,22.2215,169816.0
2016-08-02 09:30:00,24.27,24.34,24.17,24.17,170124.0,22.1485,22.2124,22.0573,22.0573,170124.0
2016-08-02 09:40:00,24.18,24.21,24.11,24.17,171760.0,22.0664,22.0938,22.0025,22.0573,171760.0
2016-08-02 09:50:00,24.2,24.2,24.11,24.16,81352.0,22.0846,22.0846,22.0025,22.0481,81352.0
2016-08-02 10:00:00,24.15,24.16,24.02,24.03,125384.0,22.039,22.0481,21.9204,21.9295,125384.0
2016-08-02 10:10:00,24.03,24.03,23.89,23.89,467160.0,21.9295,21.9295,21.8017,21.8017,467160.0
2016-08-02 10:20:00,23.89,23.96,23.88,23.95,160676.0,21.8017,21.8656,21.7926,21.8565,160676.0
2016-08-02 10:30:00,23.96,23.98,23.91,23.93,102344.0,21.8656,21.8839,21.82,21.8382,102344.0
2016-08-02 10:40:00,23.91,23.91,23.78,23.78,241060.0,21.82,21.82,21.7014,21.7014,241060.0
2016-08-02 10:50:00,23.78,23.79,23.71,23.71,165288.0,21.7014,21.7105,21.6375,21.6375,165288.0
2016-08-02 11:00:00,23.72,23.81,23.72,23.8,152420.0,21.6466,21.7287,21.6466,21.7196,152420.0
2016-08-02 11:10:00,23.8,23.83,23.79,23.79,300984.0,21.7196,21.747,21.7105,21.7105,300984.0
2016-08-02 11:20:00,23.78,23.88,23.78,23.83,127444.0,21.7014,21.7926,21.7014,21.747,127444.0
2016-08-02 11:30:00,23.82,23.82,23.75,23.77,63172.0,21.7379,21.7379,21.674,21.6922,63172.0
2016-08-02 11:40:00,23.77,23.82,23.74,23.82,26776.0,21.6922,21.7379,21.6649,21.7379,26776.0
2016-08-02 11:50:00,23.82,23.82,23.73,23.75,31772.0,21.7379,21.7379,21.6557,21.674,31772.0
2016-08-02 12:00:00,23.78,23.78,23.68,23.76,73784.0,21.7014,21.7014,21.6101,21.6831,73784.0
2016-08-02 12:10:00,23.75,23.83,23.74,23.83,54400.0,21.674,21.747,21.6649,21.747,54400.0
2016-08-02 12:20:00,23.81,23.84,23.8,23.8,22304.0,21.7287,21.7561,21.7196,21.7196,22304.0
2016-08-02 12:30:00,23.78,23.79,23.76,23.76,20128.0,21.7014,21.7105,21.6831,21.6831,20128.0
2016-08-02 12:40:00,23.75,23.82,23.75,23.78,63600.0,21.674,21.7379,21.674,21.7014,63600.0
2016-08-02 12:50:00,23.78,23.79,23.65,23.67,113448.0,21.7014,21.7105,21.5827,21.601,113448.0
2016-08-02 13:00:00,23.68,23.68,23.59,23.6,110324.0,21.6101,21.6101,21.528,21.5371,110324.0
2016-08-02 13:10:00,23.59,23.63,23.58,23.62,48060.0,21.528,21.5645,21.5188,21.5553,48060.0
2016-08-02 13:20:00,23.63,23.68,23.62,23.68,60572.0,21.5645,21.6101,21.5553,21.6101,60572.0
2016-08-02 13:30:00,23.68,23.68,23.62,23.62,89592.0,21.6101,21.6101,21.5553,21.5553,89592.0
2016-08-02 13:40:00,23.63,23.69,23.59,23.68,44300.0,21.5645,21.6192,21.528,21.6101,44300.0
2016-08-02 13:50:00,23.68,23.69,23.67,23.68,22936.0,21.6101,21.6192,21.601,21.6101,22936.0
2016-08-02 14:00:00,23.67,23.78,23.65,23.78,88320.0,21.601,21.7014,21.5827,21.7014,88320.0
2016-08-02 14:10:00,23.77,23.8,23.75,23.76,51436.0,21.6922,21.7196,21.674,21.6831,51436.0
2016-08-02 14:20:00,23.78,23.85,23.74,23.82,163008.0,21.7014,21.7652,21.6649,21.7379,163008.0
2016-08-02 14:30:00,23.82,23.82,23.78,23.78,51472.0,21.7379,21.7379,21.7014,21.7014,51472.0
2016-08-02 14:40:00,23.79,23.92,23.79,23.91,102304.0,21.7105,21.8291,21.7105,21.82,102304.0
2016-08-02 14:50:00,23.91,23.91,23.83,23.83,92968.0,21.82,21.82,21.747,21.747,92968.0
2016-08-02 15:00:00,23.84,23.89,23.84,23.87,96440.0,21.7561,21.8017,21.7561,21.7835,96440.0
2016-08-02 15:10:00,23.86,23.87,23.8,23.83,59464.0,21.7744,21.7835,21.7196,21.747,59464.0
2016-08-02 15:20:00,23.83,23.89,23.82,23.85,78600.0,21.747,21.8017,21.7379,21.7652,78600.0
2016-08-02 15:30:00,23.86,23.93,23.84,23.91,157216.0,21.7744,21.8382,21.7561,21.82,157216.0
2016-08-02 15:40:00,23.92,23.96,23.84,23.94,170788.0,21.8291,21.8656,21.7561,21.8474,170788.0
2016-08-02 15:50:00,23.92,23.93,23.87,23.91,273416.0,21.8291,21.8382,21.7835,21.82,273416.0
2016-08-03 09:30:00,23.88,23.92,23.77,23.85,475348.0,21.7926,21.8291,21.6922,21.7652,475348.0
2016-08-03 09:40:00,23.86,23.96,23.86,23.95,211464.0,21.7744,21.8656,21.7744,21.8565,211464.0
2016-08-03 09:50:00,23.95,23.95,23.89,23.91,80884.0,21.8565,21.8565,21.8017,21.82,80884.0
2016-08-03 10:00:00,23.91,23.97,23.89,23.95,140164.0,21.82,21.8747,21.8017,21.8565,140164.0
2016-08-03 10:10:00,23.94,24.03,23.94,23.97,150360.0,21.8474,21.9295,21.8474,21.8747,150360.0
2016-08-03 10:20:00,23.98,23.99,23.94,23.96,65016.0,21.8839,21.893,21.8474,21.8656,65016.0
2016-08-03 10:30:00,23.95,24.03,23.89,23.99,194432.0,21.8565,21.9295,21.8017,21.893,194432.0
2016-08-03 10:40:00,24.01,24.04,23.98,23.99,33884.0,21.9113,21.9386,21.8839,21.893,33884.0
2016-08-03 10:50:00,24.01,24.04,23.93,23.93,103908.0,21.9113,21.9386,21.8382,21.8382,103908.0
2016-08-03 11:00:00,23.94,23.97,23.9,23.96,75960.0,21.8474,21.8747,21.8109,21.8656,75960.0
2016-08-03 11:10:00,23.94,23.99,23.94,23.96,48400.0,21.8474,21.893,21.8474,21.8656,48400.0
2016-08-03 11:20:00,23.96,24.02,23.96,24.0,22720.0,21.8656,21.9204,21.8656,21.9021,22720.0
2016-08-03 11:30:00,23.98,24.0,23.96,23.99,32576.0,21.8839,21.9021,21.8656,21.893,32576.0
2016-08-03 11:40:00,23.98,23.99,23.93,23.95,32128.0,21.8839,21.893,21.8382,21.8565,32128.0
2016-08-03 11:50:00,23.97,24.01,23.97,24.01,32800.0,21.8747,21.9113,21.8747,21.9113,32800.0
2016-08-03 12:00:00,24.0,24.01,23.99,24.01,55688.0,21.9021,21.9113,21.893,21.9113,55688.0
2016-08-03 12:10:00,24.02,24.03,24.0,24.02,29920.0,21.9204,21.9295,21.9021,21.9204,29920.0
2016-08-03 12:20:00,24.0,24.01,23.98,24.0,13200.0,21.9021,21.9113,21.8839,21.9021,13200.0
2016-08-03 12:30:00,23.99,24.03,23.98,24.03,20440.0,21.893,21.9295,21.8839,21.9295,20440.0
2016-08-03 12:40:00,24.04,24.07,24.03,24.04,92980.0,21.9386,21.966,21.9295,21.9386,92980.0
2016-08-03 12:50:00,24.03,24.04,24.03,24.04,14400.0,21.9295,21.9386,21.9295,21.9386,14400.0
2016-08-03 13:00:00,24.02,24.05,24.02,24.05,19520.0,21.9204,21.9478,21.9204,21.9478,19520.0
2016-08-03 13:10:00,24.03,24.06,24.03,24.04,20960.0,21.9295,21.9569,21.9295,21.9386,20960.0
2016-08-03 13:20:00,24.05,24.05,24.04,24.05,10800.0,21.9478,21.9478,21.9386,21.9478,10800.0
2016-08-03 13:30:00,24.05,24.06,24.03,24.03,20792.0,21.9478,21.9569,21.9295,21.9295,20792.0
2016-08-03 13:40:00,24.04,24.05,24.0,24.01,41844.0,21.9386,21.9478,21.9021,21.9113,41844.0
2016-08-03 13:50:00,24.0,24.01,23.98,24.0,17060.0,21.9021,21.9113,21.8839,21.9021,17060.0
2016-08-03 14:00:00,24.0,24.02,24.0,24.01,28200.0,21.9021,21.9204,21.9021,21.9113,28200.0
2016-08-03 14:10:00,24.02,24.03,23.96,23.96,81296.0,21.9204,21.9295,21.8656,21.8656,81296.0
2016-08-03 14:20:00,23.97,23.99,23.94,23.94,61792.0,21.8747,21.893,21.8474,21.8474,61792.0
2016-08-03 14:30:00,23.93,23.98,23.91,23.95,87364.0,21.8382,21.8839,21.82,21.8565,87364.0
2016-08-03 14:40:00,23.97,23.97,23.95,23.96,32672.0,21.8747,21.8747,21.8565,21.8656,32672.0
2016-08-03 14:50:00,23.96,23.99,23.96,23.97,28660.0,21.8656,21.893,21.8656,21.8747,28660.0
2016-08-03 15:00:00,23.97,23.99,23.95,23.99,43996.0,21.8747,21.893,21.8565,21.893,43996.0
2016-08-03 15:10:00,23.99,24.01,23.99,24.0,38920.0,21.893,21.9113,21.893,21.9021,38920.0
2016-08-03 15:20:00,23.99,24.06,23.98,24.05,130188.0,21.893,21.9569,21.8839,21.9478,130188.0
2016-08-03 15:30:00,24.05,24.06,24.02,24.04,42132.0,21.9478,21.9569,21.9204,21.9386,42132.0
2016-08-03 15:40:00,24.04,24.08,24.01,24.08,102624.0,21.9386,21.9751,21.9113,21.9751,102624.0
2016-08-03 15:50:00,24.09,24.13,24.07,24.12,477272.0,21.9843,22.0208,21.966,22.0116,477272.0
2016-08-04 09:30:00,24.15,24.24,24.15,24.24,197072.0,22.039,22.1211,22.039,22.1211,197072.0
2016-08-04 09:40:00,24.24,24.26,24.19,24.23,138728.0,22.1211,22.1394,22.0755,22.112,138728.0
2016-08-04 09:50:00,24.23,24.25,24.09,24.1,114168.0,22.112,22.1303,21.9843,21.9934,114168.0
2016-08-04 10:00:00,24.09,24.11,24.0,24.0,223124.0,21.9843,22.0025,21.9021,21.9021,223124.0
2016-08-04 10:10:00,24.0,24.09,24.0,24.07,151140.0,21.9021,21.9843,21.9021,21.966,151140.0
2016-08-04 10:20:00,24.07,24.1,24.05,24.09,61068.0,21.966,21.9934,21.9478,21.9843,61068.0
2016-08-04 10:30:00,24.11,24.18,24.1,24.15,60580.0,22.0025,22.0664,21.9934,22.039,60580.0
2016-08-04 10:40:00,24.16,24.17,24.14,24.15,59800.0,22.0481,22.0573,22.0299,22.039,59800.0
2016-08-04 10:50:00,24.15,24.24,24.15,24.22,95172.0,22.039,22.1211,22.039,22.1029,95172.0
2016-08-04 11:00:00,24.22,24.24,24.2,24.21,79456.0,22.1029,22.1211,22.0846,22.0938,79456.0
2016-08-04 11:10:00,24.23,24.24,24.16,24.18,80336.0,22.112,22.1211,22.0481,22.0664,80336.0
2016-08-04 11:20:00,24.19,24.21,24.16,24.17,47600.0,22.0755,22.0938,22.0481,22.0573,47600.0
2016-08-04 11:30:00,24.18,24.23,24.18,24.22,56200.0,22.0664,22.112,22.0664,22.1029,56200.0
2016-08-04 11:40:00,24.24,24.24,24.21,24.21,38344.0,22.1211,22.1211,22.0938,22.0938,38344.0
2016-08-04 11:50:00,24.21,24.27,24.21,24.26,46600.0,22.0938,22.1485,22.0938,22.1394,46600.0
2016-08-04 12:00:00,24.27,24.31,24.25,24.3,65232.0,22.1485,22.185,22.1303,22.1759,65232.0
2016-08-04 12:10:00,24.3,24.3,24.24,24.25,27800.0,22.1759,22.1759,22.1211,22.1303,27800.0
2016-08-04 12:20:00,24.25,24.27,24.25,24.25,48468.0,22.1303,22.1485,22.1303,22.1303,48468.0
2016-08-04 12:30:00,24.24,24.25,24.22,24.23,38480.0,22.1211,22.1303,22.1029,22.112,38480.0
2016-08-04 12:40:00,24.23,24.24,24.21,24.23,22028.0,22.112,22.1211,22.0938,22.112,22028.0
2016-08-04 12:50:00,24.25,24.25,24.18,24.18,32448.0,22.1303,22.1303,22.0664,22.0664,32448.0
2016-08-04 13:00:00,24.19,24.2,24.17,24.18,51032.0,22.0755,22.0846,22.0573,22.0664,51032.0
2016-08-04 13:10:00,24.18,24.18,24.14,24.17,66580.0,22.0664,22.0664,22.0299,22.0573,66580.0
2016-08-04 13:20:00,24.17,24.19,24.13,24.16,59688.0,22.0573,22.0755,22.0208,22.0481,59688.0
2016-08-04 13:30:00,24.17,24.17,24.14,24.16,78344.0,22.0573,22.0573,22.0299,22.0481,78344.0
2016-08-04 13:40:00,24.16,24.18,24.16,24.17,8400.0,22.0481,22.0664,22.0481,22.0573,8400.0
2016-08-04 13:50:00,24.18,24.18,24.16,24.17,34980.0,22.0664,22.0664,22.0481,22.0573,34980.0
2016-08-04 14:00:00,24.17,24.2,24.16,24.2,206164.0,22.0573,22.0846,22.0481,22.0846,206164.0
2016-08-04 14:10:00,24.19,24.19,24.09,24.1,77848.0,22.0755,22.0755,21.9843,21.9934,77848.0
2016-08-04 14:20:00,24.09,24.14,24.09,24.12,28336.0,21.9843,22.0299,21.9843,22.0116,28336.0
2016-08-04 14:30:00,24.13,24.13,24.11,24.12,26644.0,22.0208,22.0208,22.0025,22.0116,26644.0
2016-08-04 14:40:00,24.11,24.15,24.11,24.14,21568.0,22.0025,22.039,22.0025,22.0299,21568.0
2016-08-04 14:50:00,24.15,24.16,24.14,24.15,30600.0,22.039,22.0481,22.0299,22.039,30600.0
2016-08-04 15:00:00,24.15,24.16,24.11,24.15,13772.0,22.039,22.0481,22.0025,22.039,13772.0
2016-08-04 15:10:00,24.14,24.14,24.13,24.14,16400.0,22.0299,22.0299,22.0208,22.0299,16400.0
2016-08-04 15:20:00,24.15,24.15,24.12,24.12,61200.0,22.039,22.039,22.0116,22.0116,61200.0
2016-08-04 15:30:00,24.15,24.2,24.15,24.2,101904.0,22.039,22.0846,22.039,22.0846,101904.0
2016-08-04 15:40:00,24.2,24.22,24.18,24.19,115096.0,22.0846,22.1029,22.0664,22.0755,115096.0
2016-08-04 15:50:00,24.19,24.2,24.16,24.18,329084.0,22.0755,22.0846,22.0481,22.0664,329084.0
2016-08-05 09:30:00,24.46,24.55,24.41,24.55,490984.0,22.3219,22.4041,22.2763,22.4041,490984.0
2016-08-05 09:40:00,24.56,24.61,24.55,24.6,233156.0,22.4132,22.4588,22.4041,22.4497,233156.0
2016-08-05 09:50:00,24.61,24.68,24.61,24.68,108908.0,22.4588,22.5227,22.4588,22.5227,108908.0
2016-08-05 10:00:00,24.68,24.71,24.66,24.68,232844.0,22.5227,22.5501,22.5044,22.5227,232844.0
2016-08-05 10:10:00,24.67,24.71,24.65,24.67,141736.0,22.5136,22.5501,22.4953,22.5136,141736.0
2016-08-05 10:20:00,24.68,24.68,24.64,24.65,45352.0,22.5227,22.5227,22.4862,22.4953,45352.0
2016-08-05 10:30:00,24.66,24.67,24.62,24.62,110556.0,22.5044,22.5136,22.4679,22.4679,110556.0
2016-08-05 10:40:00,24.63,24.66,24.63,24.64,70504.0,22.4771,22.5044,22.4771,22.4862,70504.0
2016-08-05 10:50:00,24.65,24.71,24.65,24.7,105020.0,22.4953,22.5501,22.4953,22.5409,105020.0
2016-08-05 11:00:00,24.7,24.76,24.69,24.74,238228.0,22.5409,22.5957,22.5318,22.5774,238228.0
2016-08-05 11:10:00,24.74,24.74,24.71,24.73,238724.0,22.5774,22.5774,22.5501,22.5683,238724.0
2016-08-05 11:20:00,24.72,24.74,24.71,24.73,20920.0,22.5592,22.5774,22.5501,22.5683,20920.0
2016-08-05 11:30:00,24.74,24.77,24.73,24.76,70412.0,22.5774,22.6048,22.5683,22.5957,70412.0
2016-08-05 11:40:00,24.75,24.76,24.75,24.75,19200.0,22.5866,22.5957,22.5866,22.5866,19200.0
2016-08-05 11:50:00,24.75,24.76,24.72,24.74,102196.0,22.5866,22.5957,22.5592,22.5774,102196.0
2016-08-05 12:00:00,24.74,24.75,24.72,24.75,78796.0,22.5774,22.5866,22.5592,22.5866,78796.0
2016-08-05 12:10:00,24.76,24.78,24.76,24.77,22168.0,22.5957,22.6139,22.5957,22.6048,22168.0
2016-08-05 12:20:00,24.76,24.78,24.75,24.77,12428.0,22.5957,22.6139,22.5866,22.6048,12428.0
2016-08-05 12:30:00,24.77,24.78,24.76,24.78,12600.0,22.6048,22.6139,22.5957,22.6139,12600.0
2016-08-05 12:40:00,24.77,24.78,24.75,24.76,12600.0,22.6048,22.6139,22.5866,22.5957,12600.0
2016-08-05 12:50:00,24.75,24.75,24.74,24.74,28560.0,22.5866,22.5866,22.5774,22.5774,28560.0
2016-08-05 13:00:00,24.74,24.74,24.73,24.73,31712.0,22.5774,22.5774,22.5683,22.5683,31712.0
2016-08-05 13:10:00,24.73,24.74,24.73,24.74,9520.0,22.5683,22.5774,22.5683,22.5774,9520.0
2016-08-05 13:20:00,24.73,24.74,24.72,24.73,23600.0,22.5683,22.5774,22.5592,22.5683,23600.0
2016-08-05 13:30:00,24.73,24.74,24.72,24.73,15264.0,22.5683,22.5774,22.5592,22.5683,15264.0
2016-08-05 13:40:00,24.74,24.76,24.74,24.75,22800.0,22.5774,22.5957,22.5774,22.5866,22800.0
2016-08-05 13:50:00,24.75,24.76,24.74,24.76,12176.0,22.5866,22.5957,22.5774,22.5957,12176.0
2016-08-05 14:00:00,24.74,24.76,24.74,24.76,34932.0,22.5774,22.5957,22.5774,22.5957,34932.0
2016-08-05 14:10:00,24.75,24.75,24.74,24.74,12320.0,22.5866,22.5866,22.5774,22.5774,12320.0
2016-08-05 14:20:00,24.74,24.74,24.71,24.72,48264.0,22.5774,22.5774,22.5501,22.5592,48264.0
2016-08-05 14:30:00,24.73,24.75,24.73,24.74,8500.0,22.5683,22.5866,22.5683,22.5774,8500.0
2016-08-05 14:40:00,24.74,24.74,24.69,24.7,52580.0,22.5774,22.5774,22.5318,22.5409,52580.0
2016-08-05 14:50:00,24.69,24.72,24.68,24.72,54932.0,22.5318,22.5592,22.5227,22.5592,54932.0
2016-08-05 15:00:00,24.72,24.77,24.72,24.75,58208.0,22.5592,22.6048,22.5592,22.5866,58208.0
2016-08-05 15:10:00,24.77,24.79,24.76,24.77,101516.0,22.6048,22.6231,22.5957,22.6048,101516.0
2016-08-05 15:20:00,24.78,24.78,24.73,24.76,77600.0,22.6139,22.6139,22.5683,22.5957,77600.0
2016-08-05 15:30:00,24.74,24.77,24.74,24.76,91412.0,22.5774,22.6048,22.5774,22.5957,91412.0
2016-08-05 15:40:00,24.77,24.78,24.72,24.73,129920.0,22.6048,22.6139,22.5592,22.5683,129920.0
2016-08-05 15:50:00,24.75,24.78,24.74,24.77,181452.0,22.5866,22.6139,22.5774,22.6048,181452.0
2016-08-08 09:30:00,24.86,24.89,24.82,24.84,180380.0,22.687,22.7143,22.6504,22.6687,180380.0
2016-08-08 09:40:00,24.86,24.88,24.83,24.83,81704.0,22.687,22.7052,22.6596,22.6596,81704.0
2016-08-08 09:50:00,24.82,24.84,24.76,24.79,91464.0,22.6504,22.6687,22.5957,22.6231,91464.0
2016-08-08 10:00:00,24.77,24.81,24.76,24.79,117504.0,22.6048,22.6413,22.5957,22.6231,117504.0
2016-08-08 10:10:00,24.79,24.79,24.74,24.74,129148.0,22.6231,22.6231,22.5774,22.5774,129148.0
2016-08-08 10:20:00,24.73,24.73,24.68,24.7,92140.0,22.5683,22.5683,22.5227,22.5409,92140.0
2016-08-08 10:30:00,24.71,24.75,24.7,24.73,59412.0,22.5501,22.5866,22.5409,22.5683,59412.0
2016-08-08 10:40:00,24.73,24.76,24.73,24.73,48852.0,22.5683,22.5957,22.5683,22.5683,48852.0
2016-08-08 10:50:00,24.73,24.75,24.71,24.75,79200.0,22.5683,22.5866,22.5501,22.5866,79200.0
2016-08-08 11:00:00,24.75,24.79,24.74,24.79,55696.0,22.5866,22.6231,22.5774,22.6231,55696.0
2016-08-08 11:10:00,24.79,24.79,24.74,24.74,22924.0,22.6231,22.6231,22.5774,22.5774,22924.0
2016-08-08 11:20:00,24.74,24.77,24.73,24.77,18000.0,22.5774,22.6048,22.5683,22.6048,18000.0
2016-08-08 11:30:00,24.76,24.79,24.75,24.79,6800.0,22.5957,22.6231,22.5866,22.6231,6800.0
2016-08-08 11:40:00,24.79,24.79,24.75,24.75,17800.0,22.6231,22.6231,22.5866,22.5866,17800.0
2016-08-08 11:50:00,24.76,24.78,24.75,24.75,33600.0,22.5957,22.6139,22.5866,22.5866,33600.0
2016-08-08 12:00:00,24.75,24.75,24.74,24.74,27904.0,22.5866,22.5866,22.5774,22.5774,27904.0
2016-08-08 12:10:00,24.73,24.73,24.7,24.73,3600.0,22.5683,22.5683,22.5409,22.5683,3600.0
2016-08-08 12:20:00,24.73,24.74,24.73,24.74,4408.0,22.5683,22.5774,22.5683,22.5774,4408.0
2016-08-08 12:30:00,24.73,24.74,24.73,24.74,10400.0,22.5683,22.5774,22.5683,22.5774,10400.0
2016-08-08 12:40:00,24.73,24.73,24.69,24.72,19776.0,22.5683,22.5683,22.5318,22.5592,19776.0
2016-08-08 12:50:00,24.71,24.73,24.71,24.72,7700.0,22.5501,22.5683,22.5501,22.5592,7700.0
2016-08-08 13:00:00,24.72,24.72,24.7,24.7,12600.0,22.5592,22.5592,22.5409,22.5409,12600.0
2016-08-08 13:10:00,24.72,24.72,24.71,24.72,5688.0,22.5592,22.5592,22.5501,22.5592,5688.0
2016-08-08 13:20:00,24.72,24.72,24.72,24.72,3200.0,22.5592,22.5592,22.5592,22.5592,3200.0
2016-08-08 13:30:00,24.74,24.74,24.71,24.71,14928.0,22.5774,22.5774,22.5501,22.5501,14928.0
2016-08-08 13:40:00,24.72,24.73,24.71,24.73,9000.0,22.5592,22.5683,22.5501,22.5683,9000.0
2016-08-08 13:50:00,24.71,24.74,24.71,24.74,10000.0,22.5501,22.5774,22.5501,22.5774,10000.0
2016-08-08 14:00:00,24.72,24.72,24.72,24.72,12024.0,22.5592,22.5592,22.5592,22.5592,12024.0
2016-08-08 14:10:00,24.72,24.72,24.64,24.67,102888.0,22.5592,22.5592,22.4862,22.5136,102888.0
2016-08-08 14:20:00,24.66,24.66,24.63,24.64,27400.0,22.5044,22.5044,22.4771,22.4862,27400.0
2016-08-08 14:30:00,24.64,24.67,24.64,24.66,23800.0,22.4862,22.5136,22.4862,22.5044,23800.0
2016-08-08 14:40:00,24.64,24.68,24.64,24.68,18200.0,22.4862,22.5227,22.4862,22.5227,18200.0
2016-08-08 14:50:00,24.68,24.68,24.66,24.66,14400.0,22.5227,22.5227,22.5044,22.5044,14400.0
2016-08-08 15:00:00,24.65,24.66,24.64,24.65,15300.0,22.4953,22.5044,22.4862,22.4953,15300.0
2016-08-08 15:10:00,24.67,24.67,24.66,24.67,47200.0,22.5136,22.5136,22.5044,22.5136,47200.0
2016-08-08 15:20:00,24.66,24.67,24.65,24.67,16200.0,22.5044,22.5136,22.4953,22.5136,16200.0
2016-08-08 15:30:00,24.67,24.68,24.67,24.68,15280.0,22.5136,22.5227,22.5136,22.5227,15280.0
2016-08-08 15:40:00,24.68,24.71,24.68,24.7,72000.0,22.5227,22.5501,22.5227,22.5409,72000.0
2016-08-08 15:50:00,24.71,24.73,24.69,24.73,217272.0,22.5501,22.5683,22.5318,22.5683,217272.0
2016-08-09 09:30:00,24.76,24.83,24.73,24.81,173104.0,22.5957,22.6596,22.5683,22.6413,173104.0
2016-08-09 09:40:00,24.81,24.84,24.8,24.83,81892.0,22.6413,22.6687,22.6322,22.6596,81892.0
2016-08-09 09:50:00,24.84,24.86,24.84,24.85,89132.0,22.6687,22.687,22.6687,22.6778,89132.0
2016-08-09 10:00:00,24.84,24.86,24.78,24.83,109168.0,22.6687,22.687,22.6139,22.6596,109168.0
2016-08-09 10:10:00,24.84,24.92,24.84,24.91,235100.0,22.6687,22.7417,22.6687,22.7326,235100.0
2016-08-09 10:20:00,24.92,24.94,24.89,24.93,65276.0,22.7417,22.76,22.7143,22.7508,65276.0
2016-08-09 10:30:00,24.93,24.93,24.89,24.92,30672.0,22.7508,22.7508,22.7143,22.7417,30672.0
2016-08-09 10:40:00,24.92,24.94,24.88,24.93,51288.0,22.7417,22.76,22.7052,22.7508,51288.0
2016-08-09 10:50:00,24.94,24.94,24.89,24.91,68980.0,22.76,22.76,22.7143,22.7326,68980.0
2016-08-09 11:00:00,24.91,24.96,24.91,24.94,61532.0,22.7326,22.7782,22.7326,22.76,61532.0
2016-08-09 11:10:00,24.95,24.97,24.94,24.94,23200.0,22.7691,22.7873,22.76,22.76,23200.0
2016-08-09 11:20:00,24.95,24.96,24.93,24.93,41092.0,22.7691,22.7782,22.7508,22.7508,41092.0
2016-08-09 11:30:00,24.93,24.94,24.91,24.92,32052.0,22.7508,22.76,22.7326,22.7417,32052.0
2016-08-09 11:40:00,24.91,24.93,24.91,24.92,69392.0,22.7326,22.7508,22.7326,22.7417,69392.0
2016-08-09 11:50:00,24.92,24.93,24.91,24.92,44800.0,22.7417,22.7508,22.7326,22.7417,44800.0
2016-08-09 12:00:00,24.92,24.92,24.92,24.92,10000.0,22.7417,22.7417,22.7417,22.7417,10000.0
2016-08-09 12:10:00,24.93,24.93,24.91,24.91,5700.0,22.7508,22.7508,22.7326,22.7326,5700.0
2016-08-09 12:20:00,24.91,24.91,24.82,24.82,125640.0,22.7326,22.7326,22.6504,22.6504,125640.0
2016-08-09 12:30:00,24.82,24.83,24.78,24.8,55548.0,22.6504,22.6596,22.6139,22.6322,55548.0
2016-08-09 12:40:00,24.8,24.81,24.79,24.81,40000.0,22.6322,22.6413,22.6231,22.6413,40000.0
2016-08-09 12:50:00,24.8,24.81,24.79,24.79,10400.0,22.6322,22.6413,22.6231,22.6231,10400.0
2016-08-09 13:00:00,24.81,24.83,24.81,24.81,50240.0,22.6413,22.6596,22.6413,22.6413,50240.0
2016-08-09 13:10:00,24.82,24.83,24.8,24.83,39216.0,22.6504,22.6596,22.6322,22.6596,39216.0
2016-08-09 13:20:00,24.83,24.83,24.79,24.79,23800.0,22.6596,22.6596,22.6231,22.6231,23800.0
2016-08-09 13:30:00,24.8,24.81,24.79,24.79,15200.0,22.6322,22.6413,22.6231,22.6231,15200.0
2016-08-09 13:40:00,24.77,24.77,24.73,24.74,53720.0,22.6048,22.6048,22.5683,22.5774,53720.0
2016-08-09 13:50:00,24.75,24.76,24.73,24.75,10352.0,22.5866,22.5957,22.5683,22.5866,10352.0
2016-08-09 14:00:00,24.77,24.77,24.72,24.74,45152.0,22.6048,22.6048,22.5592,22.5774,45152.0
2016-08-09 14:10:00,24.74,24.77,24.73,24.76,28004.0,22.5774,22.6048,22.5683,22.5957,28004.0
2016-08-09 14:20:00,24.75,24.76,24.71,24.71,27000.0,22.5866,22.5957,22.5501,22.5501,27000.0
2016-08-09 14:30:00,24.71,24.71,24.66,24.67,94268.0,22.5501,22.5501,22.5044,22.5136,94268.0
2016-08-09 14:40:00,24.67,24.69,24.66,24.68,32856.0,22.5136,22.5318,22.5044,22.5227,32856.0
2016-08-09 14:50:00,24.7,24.73,24.69,24.73,38176.0,22.5409,22.5683,22.5318,22.5683,38176.0
2016-08-09 15:00:00,24.73,24.73,24.71,24.71,18600.0,22.5683,22.5683,22.5501,22.5501,18600.0
2016-08-09 15:10:00,24.73,24.74,24.69,24.7,21400.0,22.5683,22.5774,22.5318,22.5409,21400.0
2016-08-09 15:20:00,24.71,24.77,24.71,24.76,93804.0,22.5501,22.6048,22.5501,22.5957,93804.0
2016-08-09 15:30:00,24.74,24.77,24.73,24.76,96496.0,22.5774,22.6048,22.5683,22.5957,96496.0
2016-08-09 15:40:00,24.76,24.78,24.75,24.77,107620.0,22.5957,22.6139,22.5866,22.6048,107620.0
2016-08-09 15:50:00,24.77,24.78,24.75,24.77,115800.0,22.6048,22.6139,22.5866,22.6048,115800.0
2016-08-10 09:30:00,24.83,24.85,24.76,24.78,126404.0,22.6596,22.6778,22.5957,22.6139,126404.0
2016-08-10 09:40:00,24.8,24.81,24.75,24.77,192904.0,22.6322,22.6413,22.5866,22.6048,192904.0
2016-08-10 09:50:00,24.77,24.8,24.71,24.71,128832.0,22.6048,22.6322,22.5501,22.5501,128832.0
2016-08-10 10:00:00,24.69,24.74,24.68,24.74,114364.0,22.5318,22.5774,22.5227,22.5774,114364.0
2016-08-10 10:10:00,24.73,24.74,24.72,24.72,29548.0,22.5683,22.5774,22.5592,22.5592,29548.0
2016-08-10 10:20:00,24.72,24.8,24.72,24.75,55172.0,22.5592,22.6322,22.5592,22.5866,55172.0
2016-08-10 10:30:00,24.74,24.78,24.72,24.72,31812.0,22.5774,22.6139,22.5592,22.5592,31812.0
2016-08-10 10:40:00,24.7,24.76,24.7,24.74,38940.0,22.5409,22.5957,22.5409,22.5774,38940.0
2016-08-10 10:50:00,24.74,24.75,24.7,24.71,29624.0,22.5774,22.5866,22.5409,22.5501,29624.0
2016-08-10 11:00:00,24.75,24.78,24.73,24.73,27044.0,22.5866,22.6139,22.5683,22.5683,27044.0
2016-08-10 11:10:00,24.71,24.72,24.56,24.56,162520.0,22.5501,22.5592,22.4132,22.4132,162520.0
2016-08-10 11:20:00,24.56,24.59,24.54,24.56,73576.0,22.4132,22.4406,22.3949,22.4132,73576.0
2016-08-10 11:30:00,24.56,24.57,24.52,24.56,68564.0,22.4132,22.4223,22.3767,22.4132,68564.0
2016-08-10 11:40:00,24.57,24.57,24.52,24.55,24296.0,22.4223,22.4223,22.3767,22.4041,24296.0
2016-08-10 11:50:00,24.54,24.58,24.54,24.56,66520.0,22.3949,22.4314,22.3949,22.4132,66520.0
2016-08-10 12:00:00,24.54,24.61,24.54,24.61,34100.0,22.3949,22.4588,22.3949,22.4588,34100.0
2016-08-10 12:10:00,24.62,24.63,24.61,24.61,23900.0,22.4679,22.4771,22.4588,22.4588,23900.0
2016-08-10 12:20:00,24.63,24.64,24.61,24.61,17800.0,22.4771,22.4862,22.4588,22.4588,17800.0
2016-08-10 12:30:00,24.61,24.61,24.61,24.61,3700.0,22.4588,22.4588,22.4588,22.4588,3700.0
2016-08-10 12:40:00,24.63,24.63,24.6,24.62,17524.0,22.4771,22.4771,22.4497,22.4679,17524.0
2016-08-10 12:50:00,24.63,24.65,24.63,24.65,5400.0,22.4771,22.4953,22.4771,22.4953,5400.0
2016-08-10 13:00:00,24.65,24.65,24.64,24.65,6680.0,22.4953,22.4953,22.4862,22.4953,6680.0
2016-08-10 13:10:00,24.63,24.63,24.57,24.57,22108.0,22.4771,22.4771,22.4223,22.4223,22108.0
2016-08-10 13:20:00,24.59,24.6,24.59,24.6,2000.0,22.4406,22.4497,22.4406,22.4497,2000.0
2016-08-10 13:30:00,24.59,24.6,24.56,24.6,14000.0,22.4406,22.4497,22.4132,22.4497,14000.0
2016-08-10 13:40:00,24.61,24.63,24.61,24.61,5644.0,22.4588,22.4771,22.4588,22.4588,5644.0
2016-08-10 13:50:00,24.6,24.62,24.57,24.57,9200.0,22.4497,22.4679,22.4223,22.4223,9200.0
2016-08-10 14:00:00,24.57,24.61,24.55,24.56,11484.0,22.4223,22.4588,22.4041,22.4132,11484.0
2016-08-10 14:10:00,24.56,24.58,24.49,24.5,102212.0,22.4132,22.4314,22.3493,22.3584,102212.0
2016-08-10 14:20:00,24.5,24.52,24.45,24.48,105956.0,22.3584,22.3767,22.3128,22.3402,105956.0
2016-08-10 14:30:00,24.49,24.49,24.45,24.48,52400.0,22.3493,22.3493,22.3128,22.3402,52400.0
2016-08-10 14:40:00,24.47,24.5,24.47,24.5,61812.0,22.331,22.3584,22.331,22.3584,61812.0
2016-08-10 14:50:00,24.5,24.51,24.49,24.5,15944.0,22.3584,22.3675,22.3493,22.3584,15944.0
2016-08-10 15:00:00,24.5,24.53,24.47,24.53,14400.0,22.3584,22.3858,22.331,22.3858,14400.0
2016-08-10 15:10:00,24.53,24.57,24.52,24.56,30800.0,22.3858,22.4223,22.3767,22.4132,30800.0
2016-08-10 15:20:00,24.57,24.62,24.56,24.57,42212.0,22.4223,22.4679,22.4132,22.4223,42212.0
2016-08-10 15:30:00,24.57,24.59,24.55,24.55,26040.0,22.4223,22.4406,22.4041,22.4041,26040.0
2016-08-10 15:40:00,24.54,24.55,24.5,24.51,59480.0,22.3949,22.4041,22.3584,22.3675,59480.0
2016-08-10 15:50:00,24.51,24.59,24.49,24.59,440532.0,22.3675,22.4406,22.3493,22.4406,440532.0
2016-08-11 09:30:00,24.82,24.88,24.8,24.83,414704.0,22.6504,22.7052,22.6322,22.6596,414704.0
2016-08-11 09:40:00,24.85,24.88,24.81,24.82,146348.0,22.6778,22.7052,22.6413,22.6504,146348.0
2016-08-11 09:50:00,24.83,24.85,24.77,24.78,78800.0,22.6596,22.6778,22.6048,22.6139,78800.0
2016-08-11 10:00:00,24.77,24.79,24.7,24.72,93068.0,22.6048,22.6231,22.5409,22.5592,93068.0
2016-08-11 10:10:00,24.72,24.75,24.7,24.75,49940.0,22.5592,22.5866,22.5409,22.5866,49940.0
2016-08-11 10:20:00,24.75,24.78,24.73,24.78,29940.0,22.5866,22.6139,22.5683,22.6139,29940.0
2016-08-11 10:30:00,24.78,24.9,24.78,24.89,230072.0,22.6139,22.7235,22.6139,22.7143,230072.0
2016-08-11 10:40:00,24.9,24.94,24.88,24.93,134840.0,22.7235,22.76,22.7052,22.7508,134840.0
2016-08-11 10:50:00,24.93,24.93,24.88,24.89,76000.0,22.7508,22.7508,22.7052,22.7143,76000.0
2016-08-11 11:00:00,24.89,24.91,24.88,24.91,19400.0,22.7143,22.7326,22.7052,22.7326,19400.0
2016-08-11 11:10:00,24.91,24.91,24.88,24.89,13600.0,22.7326,22.7326,22.7052,22.7143,13600.0
2016-08-11 11:20:00,24.9,24.92,24.88,24.92,16600.0,22.7235,22.7417,22.7052,22.7417,16600.0
2016-08-11 11:30:00,24.91,25.0,24.91,24.97,79188.0,22.7326,22.8147,22.7326,22.7873,79188.0
2016-08-11 11:40:00,24.97,24.97,24.95,24.97,14004.0,22.7873,22.7873,22.7691,22.7873,14004.0
2016-08-11 11:50:00,24.96,24.98,24.94,24.96,38352.0,22.7782,22.7965,22.76,22.7782,38352.0
2016-08-11 12:00:00,24.97,24.97,24.95,24.96,26072.0,22.7873,22.7873,22.7691,22.7782,26072.0
2016-08-11 12:10:00,24.97,24.97,24.93,24.93,16912.0,22.7873,22.7873,22.7508,22.7508,16912.0
2016-08-11 12:20:00,24.93,24.97,24.93,24.94,22804.0,22.7508,22.7873,22.7508,22.76,22804.0
2016-08-11 12:30:00,24.96,24.97,24.93,24.95,36820.0,22.7782,22.7873,22.7508,22.7691,36820.0
2016-08-11 12:40:00,24.94,24.96,24.93,24.93,20400.0,22.76,22.7782,22.7508,22.7508,20400.0
2016-08-11 12:50:00,24.95,24.96,24.94,24.95,19380.0,22.7691,22.7782,22.76,22.7691,19380.0
2016-08-11 13:00:00,24.96,24.99,24.95,24.98,31512.0,22.7782,22.8056,22.7691,22.7965,31512.0
2016-08-11 13:10:00,24.99,24.99,24.95,24.95,21160.0,22.8056,22.8056,22.7691,22.7691,21160.0
2016-08-11 13:20:00,24.96,24.97,24.94,24.95,21500.0,22.7782,22.7873,22.76,22.7691,21500.0
2016-08-11 13:30:00,24.95,24.95,24.93,24.95,4800.0,22.7691,22.7691,22.7508,22.7691,4800.0
2016-08-11 13:40:00,24.94,24.96,24.94,24.96,15108.0,22.76,22.7782,22.76,22.7782,15108.0
2016-08-11 13:50:00,24.97,24.98,24.95,24.95,24512.0,22.7873,22.7965,22.7691,22.7691,24512.0
2016-08-11 14:00:00,24.96,25.01,24.96,24.99,45964.0,22.7782,22.8238,22.7782,22.8056,45964.0
2016-08-11 14:10:00,24.99,25.02,24.98,24.98,54440.0,22.8056,22.833,22.7965,22.7965,54440.0
2016-08-11 14:20:00,24.99,25.0,24.97,25.0,10800.0,22.8056,22.8147,22.7873,22.8147,10800.0
2016-08-11 14:30:00,25.0,25.0,24.96,24.97,15772.0,22.8147,22.8147,22.7782,22.7873,15772.0
2016-08-11 14:40:00,24.97,24.98,24.96,24.96,10484.0,22.7873,22.7965,22.7782,22.7782,10484.0
2016-08-11 14:50:00,24.97,25.0,24.9,24.93,49200.0,22.7873,22.8147,22.7235,22.7508,49200.0
2016-08-11 15:00:00,24.94,24.96,24.93,24.95,36292.0,22.76,22.7782,22.7508,22.7691,36292.0
2016-08-11 15:10:00,24.96,24.97,24.93,24.95,31760.0,22.7782,22.7873,22.7508,22.7691,31760.0
2016-08-11 15:20:00,24.95,24.95,24.93,24.94,36452.0,22.7691,22.7691,22.7508,22.76,36452.0
2016-08-11 15:30:00,24.93,24.98,24.93,24.97,54624.0,22.7508,22.7965,22.7508,22.7873,54624.0
2016-08-11 15:40:00,24.98,25.03,24.98,25.0,73884.0,22.7965,22.8421,22.7965,22.8147,73884.0
2016-08-11 15:50:00,25.0,25.0,24.93,24.94,435824.0,22.8147,22.8147,22.7508,22.76,435824.0
2016-08-12 09:30:00,24.81,24.86,24.75,24.77,484800.0,22.6413,22.687,22.5866,22.6048,484800.0
2016-08-12 09:40:00,24.79,24.84,24.77,24.82,104352.0,22.6231,22.6687,22.6048,22.6504,104352.0
2016-08-12 09:50:00,24.81,24.84,24.8,24.84,107824.0,22.6413,22.6687,22.6322,22.6687,107824.0
2016-08-12 10:00:00,24.85,24.88,24.81,24.84,81088.0,22.6778,22.7052,22.6413,22.6687,81088.0
2016-08-12 10:10:00,24.84,24.89,24.83,24.86,48080.0,22.6687,22.7143,22.6596,22.687,48080.0
2016-08-12 10:20:00,24.84,24.89,24.83,24.85,13276.0,22.6687,22.7143,22.6596,22.6778,13276.0
2016-08-12 10:30:00,24.85,24.86,24.85,24.86,7052.0,22.6778,22.687,22.6778,22.687,7052.0
2016-08-12 10:40:00,24.86,24.89,24.84,24.89,20308.0,22.687,22.7143,22.6687,22.7143,20308.0
2016-08-12 10:50:00,24.89,24.94,24.88,24.92,99020.0,22.7143,22.76,22.7052,22.7417,99020.0
2016-08-12 11:00:00,24.92,24.94,24.92,24.92,26800.0,22.7417,22.76,22.7417,22.7417,26800.0
2016-08-12 11:10:00,24.92,24.93,24.91,24.91,9600.0,22.7417,22.7508,22.7326,22.7326,9600.0
2016-08-12 11:20:00,24.92,24.94,24.92,24.93,23720.0,22.7417,22.76,22.7417,22.7508,23720.0
2016-08-12 11:30:00,24.95,24.95,24.91,24.92,18580.0,22.7691,22.7691,22.7326,22.7417,18580.0
2016-08-12 11:40:00,24.9,24.9,24.87,24.88,60860.0,22.7235,22.7235,22.6961,22.7052,60860.0
2016-08-12 11:50:00,24.86,24.87,24.85,24.87,33200.0,22.687,22.6961,22.6778,22.6961,33200.0
2016-08-12 12:00:00,24.87,24.89,24.82,24.83,100504.0,22.6961,22.7143,22.6504,22.6596,100504.0
2016-08-12 12:10:00,24.83,24.83,24.79,24.81,128236.0,22.6596,22.6596,22.6231,22.6413,128236.0
2016-08-12 12:20:00,24.8,24.84,24.8,24.84,36292.0,22.6322,22.6687,22.6322,22.6687,36292.0
2016-08-12 12:30:00,24.83,24.85,24.83,24.85,29608.0,22.6596,22.6778,22.6596,22.6778,29608.0
2016-08-12 12:40:00,24.85,24.86,24.84,24.84,97944.0,22.6778,22.687,22.6687,22.6687,97944.0
2016-08-12 12:50:00,24.83,24.83,24.81,24.81,121780.0,22.6596,22.6596,22.6413,22.6413,121780.0
2016-08-12 13:00:00,24.8,24.8,24.71,24.73,198372.0,22.6322,22.6322,22.5501,22.5683,198372.0
2016-08-12 13:10:00,24.74,24.76,24.74,24.76,56200.0,22.5774,22.5957,22.5774,22.5957,56200.0
2016-08-12 13:20:00,24.77,24.78,24.76,24.78,6756.0,22.6048,22.6139,22.5957,22.6139,6756.0
2016-08-12 13:30:00,24.78,24.78,24.77,24.77,5924.0,22.6139,22.6139,22.6048,22.6048,5924.0
2016-08-12 13:40:00,24.78,24.78,24.77,24.77,7200.0,22.6139,22.6139,22.6048,22.6048,7200.0
2016-08-12 13:50:00,24.75,24.78,24.74,24.76,36368.0,22.5866,22.6139,22.5774,22.5957,36368.0
2016-08-12 14:00:00,24.75,24.78,24.74,24.78,40400.0,22.5866,22.6139,22.5774,22.6139,40400.0
2016-08-12 14:10:00,24.79,24.8,24.77,24.8,11400.0,22.6231,22.6322,22.6048,22.6322,11400.0
2016-08-12 14:20:00,24.79,24.8,24.79,24.8,18368.0,22.6231,22.6322,22.6231,22.6322,18368.0
2016-08-12 14:30:00,24.79,24.8,24.79,24.8,34604.0,22.6231,22.6322,22.6231,22.6322,34604.0
2016-08-12 14:40:00,24.81,24.84,24.81,24.83,51524.0,22.6413,22.6687,22.6413,22.6596,51524.0
2016-08-12 14:50:00,24.83,24.84,24.81,24.82,170936.0,22.6596,22.6687,22.6413,22.6504,170936.0
2016-08-12 15:00:00,24.82,24.83,24.81,24.81,10000.0,22.6504,22.6596,22.6413,22.6413,10000.0
2016-08-12 15:10:00,24.83,24.83,24.8,24.82,116696.0,22.6596,22.6596,22.6322,22.6504,116696.0
2016-08-12 15:20:00,24.81,24.83,24.8,24.83,172168.0,22.6413,22.6596,22.6322,22.6596,172168.0
2016-08-12 15:30:00,24.84,24.89,24.82,24.88,57360.0,22.6687,22.7143,22.6504,22.7052,57360.0
2016-08-12 15:40:00,24.89,24.9,24.86,24.87,51156.0,22.7143,22.7235,22.687,22.6961,51156.0
2016-08-12 15:50:00,24.88,24.88,24.85,24.85,183956.0,22.7052,22.7052,22.6778,22.6778,183956.0
2016-08-15 09:30:00,25.0,25.11,25.0,25.09,144220.0,22.8147,22.9151,22.8147,22.8968,144220.0
2016-08-15 09:40:00,25.08,25.12,25.07,25.11,123936.0,22.8877,22.9242,22.8786,22.9151,123936.0
2016-08-15 09:50:00,25.12,25.13,25.05,25.08,207256.0,22.9242,22.9334,22.8603,22.8877,207256.0
2016-08-15 10:00:00,25.08,25.11,25.08,25.08,83284.0,22.8877,22.9151,22.8877,22.8877,83284.0
2016-08-15 10:10:00,25.1,25.12,25.08,25.11,49988.0,22.906,22.9242,22.8877,22.9151,49988.0
2016-08-15 10:20:00,25.11,25.16,25.11,25.14,34052.0,22.9151,22.9607,22.9151,22.9425,34052.0
2016-08-15 10:30:00,25.15,25.18,25.15,25.18,80052.0,22.9516,22.979,22.9516,22.979,80052.0
2016-08-15 10:40:00,25.18,25.2,25.17,25.18,35288.0,22.979,22.9972,22.9699,22.979,35288.0
2016-08-15 10:50:00,25.18,25.18,25.16,25.18,44460.0,22.979,22.979,22.9607,22.979,44460.0
2016-08-15 11:00:00,25.19,25.2,25.17,25.19,38316.0,22.9881,22.9972,22.9699,22.9881,38316.0
2016-08-15 11:10:00,25.19,25.2,25.18,25.2,12660.0,22.9881,22.9972,22.979,22.9972,12660.0
2016-08-15 11:20:00,25.2,25.22,25.2,25.21,32944.0,22.9972,23.0155,22.9972,23.0064,32944.0
2016-08-15 11:30:00,25.21,25.21,25.2,25.21,30812.0,23.0064,23.0064,22.9972,23.0064,30812.0
2016-08-15 11:40:00,25.2,25.2,25.17,25.18,49000.0,22.9972,22.9972,22.9699,22.979,49000.0
2016-08-15 11:50:00,25.17,25.18,25.16,25.17,8800.0,22.9699,22.979,22.9607,22.9699,8800.0
2016-08-15 12:00:00,25.17,25.2,25.17,25.2,26060.0,22.9699,22.9972,22.9699,22.9972,26060.0
2016-08-15 12:10:00,25.19,25.2,25.19,25.19,38244.0,22.9881,22.9972,22.9881,22.9881,38244.0
2016-08-15 12:20:00,25.2,25.21,25.2,25.21,15136.0,22.9972,23.0064,22.9972,23.0064,15136.0
2016-08-15 12:30:00,25.2,25.21,25.19,25.19,36180.0,22.9972,23.0064,22.9881,22.9881,36180.0
2016-08-15 12:40:00,25.18,25.19,25.17,25.18,16200.0,22.979,22.9881,22.9699,22.979,16200.0
2016-08-15 12:50:00,25.18,25.19,25.17,25.18,35808.0,22.979,22.9881,22.9699,22.979,35808.0
2016-08-15 13:00:00,25.18,25.19,25.17,25.17,11800.0,22.979,22.9881,22.9699,22.9699,11800.0
2016-08-15 13:10:00,25.16,25.18,25.15,25.17,12544.0,22.9607,22.979,22.9516,22.9699,12544.0
2016-08-15 13:20:00,25.17,25.18,25.16,25.18,33284.0,22.9699,22.979,22.9607,22.979,33284.0
2016-08-15 13:30:00,25.19,25.2,25.18,25.18,11200.0,22.9881,22.9972,22.979,22.979,11200.0
2016-08-15 13:40:00,25.18,25.21,25.18,25.2,41144.0,22.979,23.0064,22.979,22.9972,41144.0
2016-08-15 13:50:00,25.2,25.2,25.18,25.18,10272.0,22.9972,22.9972,22.979,22.979,10272.0
2016-08-15 14:00:00,25.18,25.18,25.15,25.16,53596.0,22.979,22.979,22.9516,22.9607,53596.0
2016-08-15 14:10:00,25.15,25.16,25.15,25.15,9600.0,22.9516,22.9607,22.9516,22.9516,9600.0
2016-08-15 14:20:00,25.15,25.16,25.15,25.16,23800.0,22.9516,22.9607,22.9516,22.9607,23800.0
2016-08-15 14:30:00,25.16,25.18,25.16,25.18,10000.0,22.9607,22.979,22.9607,22.979,10000.0
2016-08-15 14:40:00,25.18,25.2,25.18,25.19,29200.0,22.979,22.9972,22.979,22.9881,29200.0
2016-08-15 14:50:00,25.2,25.2,25.17,25.17,14000.0,22.9972,22.9972,22.9699,22.9699,14000.0
2016-08-15 15:00:00,25.18,25.18,25.18,25.18,4400.0,22.979,22.979,22.979,22.979,4400.0
2016-08-15 15:10:00,25.18,25.18,25.13,25.14,61532.0,22.979,22.979,22.9334,22.9425,61532.0
2016-08-15 15:20:00,25.14,25.14,25.11,25.14,45080.0,22.9425,22.9425,22.9151,22.9425,45080.0
2016-08-15 15:30:00,25.14,25.14,25.13,25.13,16400.0,22.9425,22.9425,22.9334,22.9334,16400.0
2016-08-15 15:40:00,25.13,25.15,25.11,25.11,58540.0,22.9334,22.9516,22.9151,22.9151,58540.0
2016-08-15 15:50:00,25.11,25.13,25.08,25.1,234072.0,22.9151,22.9334,22.8877,22.906,234072.0
2016-08-16 09:30:00,24.91,24.92,24.75,24.8,292652.0,22.7326,22.7417,22.5866,22.6322,292652.0
2016-08-16 09:40:00,24.8,24.81,24.77,24.8,121592.0,22.6322,22.6413,22.6048,22.6322,121592.0
2016-08-16 09:50:00,24.79,24.85,24.79,24.85,89100.0,22.6231,22.6778,22.6231,22.6778,89100.0
2016-08-16 10:00:00,24.83,24.93,24.83,24.88,82240.0,22.6596,22.7508,22.6596,22.7052,82240.0
2016-08-16 10:10:00,24.9,24.91,24.85,24.86,126572.0,22.7235,22.7326,22.6778,22.687,126572.0
2016-08-16 10:20:00,24.84,24.87,24.84,24.85,29884.0,22.6687,22.6961,22.6687,22.6778,29884.0
2016-08-16 10:30:00,24.85,24.87,24.82,24.86,36108.0,22.6778,22.6961,22.6504,22.687,36108.0
2016-08-16 10:40:00,24.86,24.88,24.8,24.85,84180.0,22.687,22.7052,22.6322,22.6778,84180.0
2016-08-16 10:50:00,24.84,24.84,24.78,24.8,60356.0,22.6687,22.6687,22.6139,22.6322,60356.0
2016-08-16 11:00:00,24.79,24.85,24.79,24.84,59808.0,22.6231,22.6778,22.6231,22.6687,59808.0
2016-08-16 11:10:00,24.85,24.91,24.85,24.9,95548.0,22.6778,22.7326,22.6778,22.7235,95548.0
2016-08-16 11:20:00,24.91,24.92,24.88,24.89,30560.0,22.7326,22.7417,22.7052,22.7143,30560.0
2016-08-16 11:30:00,24.89,24.89,24.83,24.84,45716.0,22.7143,22.7143,22.6596,22.6687,45716.0
2016-08-16 11:40:00,24.83,24.85,24.81,24.83,34760.0,22.6596,22.6778,22.6413,22.6596,34760.0
2016-08-16 11:50:00,24.84,24.88,24.84,24.87,28976.0,22.6687,22.7052,22.6687,22.6961,28976.0
2016-08-16 12:00:00,24.86,24.86,24.83,24.84,13844.0,22.687,22.687,22.6596,22.6687,13844.0
2016-08-16 12:10:00,24.84,24.86,24.84,24.85,8404.0,22.6687,22.687,22.6687,22.6778,8404.0
2016-08-16 12:20:00,24.86,24.86,24.82,24.83,57220.0,22.687,22.687,22.6504,22.6596,57220.0
2016-08-16 12:30:00,24.82,24.84,24.82,24.84,6000.0,22.6504,22.6687,22.6504,22.6687,6000.0
2016-08-16 12:40:00,24.84,24.9,24.84,24.9,23600.0,22.6687,22.7235,22.6687,22.7235,23600.0
2016-08-16 12:50:00,24.9,24.9,24.87,24.89,22620.0,22.7235,22.7235,22.6961,22.7143,22620.0
2016-08-16 13:00:00,24.89,24.9,24.88,24.88,8640.0,22.7143,22.7235,22.7052,22.7052,8640.0
2016-08-16 13:10:00,24.86,24.86,24.79,24.79,33876.0,22.687,22.687,22.6231,22.6231,33876.0
2016-08-16 13:20:00,24.79,24.79,24.76,24.79,82208.0,22.6231,22.6231,22.5957,22.6231,82208.0
2016-08-16 13:30:00,24.79,24.79,24.76,24.78,48680.0,22.6231,22.6231,22.5957,22.6139,48680.0
2016-08-16 13:40:00,24.78,24.8,24.77,24.8,50244.0,22.6139,22.6322,22.6048,22.6322,50244.0
2016-08-16 13:50:00,24.8,24.8,24.79,24.79,10888.0,22.6322,22.6322,22.6231,22.6231,10888.0
2016-08-16 14:00:00,24.8,24.83,24.8,24.81,26828.0,22.6322,22.6596,22.6322,22.6413,26828.0
2016-08-16 14:10:00,24.8,24.8,24.73,24.75,39572.0,22.6322,22.6322,22.5683,22.5866,39572.0
2016-08-16 14:20:00,24.75,24.79,24.73,24.78,86876.0,22.5866,22.6231,22.5683,22.6139,86876.0
2016-08-16 14:30:00,24.78,24.79,24.77,24.78,12216.0,22.6139,22.6231,22.6048,22.6139,12216.0
2016-08-16 14:40:00,24.78,24.81,24.78,24.81,59608.0,22.6139,22.6413,22.6139,22.6413,59608.0
2016-08-16 14:50:00,24.81,24.85,24.8,24.83,65844.0,22.6413,22.6778,22.6322,22.6596,65844.0
2016-08-16 15:00:00,24.84,24.84,24.83,24.84,9200.0,22.6687,22.6687,22.6596,22.6687,9200.0
2016-08-16 15:10:00,24.83,24.83,24.8,24.81,44412.0,22.6596,22.6596,22.6322,22.6413,44412.0
2016-08-16 15:20:00,24.84,24.84,24.81,24.83,39124.0,22.6687,22.6687,22.6413,22.6596,39124.0
2016-08-16 15:30:00,24.81,24.83,24.79,24.8,50084.0,22.6413,22.6596,22.6231,22.6322,50084.0
2016-08-16 15:40:00,24.8,24.82,24.8,24.8,43000.0,22.6322,22.6504,22.6322,22.6322,43000.0
2016-08-16 15:50:00,24.8,24.8,24.69,24.7,198080.0,22.6322,22.6322,22.5318,22.5409,198080.0
2016-08-17 09:30:00,24.7,24.73,24.55,24.56,384452.0,22.5409,22.5683,22.4041,22.4132,384452.0
2016-08-17 09:40:00,24.56,24.57,24.51,24.57,136588.0,22.4132,22.4223,22.3675,22.4223,136588.0
2016-08-17 09:50:00,24.56,24.57,24.48,24.49,157992.0,22.4132,22.4223,22.3402,22.3493,157992.0
2016-08-17 10:00:00,24.48,24.5,24.47,24.48,115012.0,22.3402,22.3584,22.331,22.3402,115012.0
2016-08-17 10:10:00,24.47,24.52,24.47,24.5,113852.0,22.331,22.3767,22.331,22.3584,113852.0
2016-08-17 10:20:00,24.5,24.51,24.48,24.5,18980.0,22.3584,22.3675,22.3402,22.3584,18980.0
2016-08-17 10:30:00,24.5,24.55,24.49,24.5,125668.0,22.3584,22.4041,22.3493,22.3584,125668.0
2016-08-17 10:40:00,24.5,24.52,24.48,24.5,103924.0,22.3584,22.3767,22.3402,22.3584,103924.0
2016-08-17 10:50:00,24.49,24.52,24.47,24.52,32444.0,22.3493,22.3767,22.331,22.3767,32444.0
2016-08-17 11:00:00,24.51,24.53,24.5,24.52,38692.0,22.3675,22.3858,22.3584,22.3767,38692.0
2016-08-17 11:10:00,24.52,24.54,24.52,24.53,36404.0,22.3767,22.3949,22.3767,22.3858,36404.0
2016-08-17 11:20:00,24.53,24.53,24.42,24.43,166116.0,22.3858,22.3858,22.2854,22.2945,166116.0
2016-08-17 11:30:00,24.43,24.44,24.36,24.39,145928.0,22.2945,22.3037,22.2307,22.258,145928.0
2016-08-17 11:40:00,24.39,24.41,24.39,24.4,134376.0,22.258,22.2763,22.258,22.2672,134376.0
2016-08-17 11:50:00,24.41,24.41,24.39,24.4,32608.0,22.2763,22.2763,22.258,22.2672,32608.0
2016-08-17 12:00:00,24.39,24.42,24.39,24.42,13516.0,22.258,22.2854,22.258,22.2854,13516.0
2016-08-17 12:10:00,24.42,24.45,24.41,24.44,73000.0,22.2854,22.3128,22.2763,22.3037,73000.0
2016-08-17 12:20:00,24.43,24.5,24.43,24.49,91428.0,22.2945,22.3584,22.2945,22.3493,91428.0
2016-08-17 12:30:00,24.49,24.5,24.48,24.49,109304.0,22.3493,22.3584,22.3402,22.3493,109304.0
2016-08-17 12:40:00,24.49,24.63,24.48,24.63,257284.0,22.3493,22.4771,22.3402,22.4771,257284.0
2016-08-17 12:50:00,24.64,24.65,24.62,24.63,76048.0,22.4862,22.4953,22.4679,22.4771,76048.0
2016-08-17 13:00:00,24.63,24.64,24.6,24.61,43312.0,22.4771,22.4862,22.4497,22.4588,43312.0
2016-08-17 13:10:00,24.61,24.61,24.6,24.61,16700.0,22.4588,22.4588,22.4497,22.4588,16700.0
2016-08-17 13:20:00,24.6,24.61,24.59,24.61,27600.0,22.4497,22.4588,22.4406,22.4588,27600.0
2016-08-17 13:30:00,24.61,24.71,24.61,24.71,112880.0,22.4588,22.5501,22.4588,22.5501,112880.0
2016-08-17 13:40:00,24.71,24.74,24.66,24.66,49896.0,22.5501,22.5774,22.5044,22.5044,49896.0
2016-08-17 13:50:00,24.66,24.68,24.62,24.62,16288.0,22.5044,22.5227,22.4679,22.4679,16288.0
2016-08-17 14:00:00,24.61,24.72,24.49,24.72,315876.0,22.4588,22.5592,22.3493,22.5592,315876.0
2016-08-17 14:10:00,24.71,24.83,24.71,24.75,154924.0,22.5501,22.6596,22.5501,22.5866,154924.0
2016-08-17 14:20:00,24.72,24.77,24.7,24.75,44216.0,22.5592,22.6048,22.5409,22.5866,44216.0
2016-08-17 14:30:00,24.77,24.78,24.68,24.76,82080.0,22.6048,22.6139,22.5227,22.5957,82080.0
2016-08-17 14:40:00,24.75,24.79,24.71,24.77,57836.0,22.5866,22.6231,22.5501,22.6048,57836.0
2016-08-17 14:50:00,24.77,24.77,24.73,24.75,8600.0,22.6048,22.6048,22.5683,22.5866,8600.0
2016-08-17 15:00:00,24.77,24.77,24.7,24.7,43112.0,22.6048,22.6048,22.5409,22.5409,43112.0
2016-08-17 15:10:00,24.71,24.73,24.69,24.73,31432.0,22.5501,22.5683,22.5318,22.5683,31432.0
2016-08-17 15:20:00,24.72,24.81,24.72,24.8,47708.0,22.5592,22.6413,22.5592,22.6322,47708.0
2016-08-17 15:30:00,24.79,24.83,24.79,24.83,50400.0,22.6231,22.6596,22.6231,22.6596,50400.0
2016-08-17 15:40:00,24.82,24.86,24.81,24.86,65452.0,22.6504,22.687,22.6413,22.687,65452.0
2016-08-17 15:50:00,24.86,24.88,24.8,24.82,553508.0,22.687,22.7052,22.6322,22.6504,553508.0
2016-08-18 09:30:00,24.81,24.9,24.8,24.85,179056.0,22.6413,22.7235,22.6322,22.6778,179056.0
2016-08-18 09:40:00,24.83,24.83,24.77,24.83,106144.0,22.6596,22.6596,22.6048,22.6596,106144.0
2016-08-18 09:50:00,24.8,24.87,24.79,24.86,56080.0,22.6322,22.6961,22.6231,22.687,56080.0
2016-08-18 10:00:00,24.85,24.9,24.83,24.84,63620.0,22.6778,22.7235,22.6596,22.6687,63620.0
2016-08-18 10:10:00,24.86,24.89,24.84,24.89,36560.0,22.687,22.7143,22.6687,22.7143,36560.0
2016-08-18 10:20:00,24.89,24.91,24.85,24.87,44328.0,22.7143,22.7326,22.6778,22.6961,44328.0
2016-08-18 10:30:00,24.88,24.93,24.88,24.92,45364.0,22.7052,22.7508,22.7052,22.7417,45364.0
2016-08-18 10:40:00,24.92,24.92,24.89,24.91,46040.0,22.7417,22.7417,22.7143,22.7326,46040.0
2016-08-18 10:50:00,24.91,24.99,24.91,24.97,100676.0,22.7326,22.8056,22.7326,22.7873,100676.0
2016-08-18 11:00:00,24.98,24.98,24.93,24.95,34280.0,22.7965,22.7965,22.7508,22.7691,34280.0
2016-08-18 11:10:00,24.94,24.95,24.92,24.93,25960.0,22.76,22.7691,22.7417,22.7508,25960.0
2016-08-18 11:20:00,24.92,24.96,24.92,24.95,16424.0,22.7417,22.7782,22.7417,22.7691,16424.0
2016-08-18 11:30:00,24.97,24.97,24.95,24.95,14200.0,22.7873,22.7873,22.7691,22.7691,14200.0
2016-08-18 11:40:00,24.95,24.95,24.92,24.94,42020.0,22.7691,22.7691,22.7417,22.76,42020.0
2016-08-18 11:50:00,24.93,24.94,24.89,24.89,14480.0,22.7508,22.76,22.7143,22.7143,14480.0
2016-08-18 12:00:00,24.89,24.89,24.87,24.89,27400.0,22.7143,22.7143,22.6961,22.7143,27400.0
2016-08-18 12:10:00,24.88,24.88,24.86,24.86,13880.0,22.7052,22.7052,22.687,22.687,13880.0
2016-08-18 12:20:00,24.85,24.86,24.8,24.8,58300.0,22.6778,22.687,22.6322,22.6322,58300.0
2016-08-18 12:30:00,24.81,24.81,24.78,24.81,25280.0,22.6413,22.6413,22.6139,22.6413,25280.0
2016-08-18 12:40:00,24.81,24.85,24.81,24.85,43020.0,22.6413,22.6778,22.6413,22.6778,43020.0
2016-08-18 12:50:00,24.85,24.85,24.82,24.82,5556.0,22.6778,22.6778,22.6504,22.6504,5556.0
2016-08-18 13:00:00,24.85,24.87,24.85,24.86,7000.0,22.6778,22.6961,22.6778,22.687,7000.0
2016-08-18 13:10:00,24.87,24.89,24.86,24.86,19728.0,22.6961,22.7143,22.687,22.687,19728.0
2016-08-18 13:20:00,24.87,24.88,24.86,24.88,4700.0,22.6961,22.7052,22.687,22.7052,4700.0
2016-08-18 13:30:00,24.86,24.9,24.86,24.9,18260.0,22.687,22.7235,22.687,22.7235,18260.0
2016-08-18 13:40:00,24.91,24.93,24.91,24.91,33568.0,22.7326,22.7508,22.7326,22.7326,33568.0
2016-08-18 13:50:00,24.91,24.91,24.9,24.91,8288.0,22.7326,22.7326,22.7235,22.7326,8288.0
2016-08-18 14:00:00,24.9,24.91,24.88,24.89,36588.0,22.7235,22.7326,22.7052,22.7143,36588.0
2016-08-18 14:10:00,24.91,24.92,24.91,24.91,5200.0,22.7326,22.7417,22.7326,22.7326,5200.0
2016-08-18 14:20:00,24.91,24.92,24.9,24.9,4000.0,22.7326,22.7417,22.7235,22.7235,4000.0
2016-08-18 14:30:00,24.89,24.9,24.87,24.89,28488.0,22.7143,22.7235,22.6961,22.7143,28488.0
2016-08-18 14:40:00,24.89,24.9,24.89,24.9,2228.0,22.7143,22.7235,22.7143,22.7235,2228.0
2016-08-18 14:50:00,24.91,24.92,24.88,24.9,10968.0,22.7326,22.7417,22.7052,22.7235,10968.0
2016-08-18 15:00:00,24.9,24.97,24.9,24.97,51664.0,22.7235,22.7873,22.7235,22.7873,51664.0
2016-08-18 15:10:00,24.97,24.98,24.94,24.96,51848.0,22.7873,22.7965,22.76,22.7782,51848.0
2016-08-18 15:20:00,24.95,24.97,24.95,24.97,19428.0,22.7691,22.7873,22.7691,22.7873,19428.0
2016-08-18 15:30:00,24.95,24.96,24.93,24.93,28184.0,22.7691,22.7782,22.7508,22.7508,28184.0
2016-08-18 15:40:00,24.95,24.97,24.92,24.93,56936.0,22.7691,22.7873,22.7417,22.7508,56936.0
2016-08-18 15:50:00,24.93,25.0,24.93,24.99,191720.0,22.7508,22.8147,22.7508,22.8056,191720.0
2016-08-19 09:30:00,24.8,24.81,24.66,24.66,200360.0,22.6322,22.6413,22.5044,22.5044,200360.0
2016-08-19 09:40:00,24.66,24.72,24.61,24.61,113104.0,22.5044,22.5592,22.4588,22.4588,113104.0
2016-08-19 09:50:00,24.62,24.68,24.61,24.64,105504.0,22.4679,22.5227,22.4588,22.4862,105504.0
2016-08-19 10:00:00,24.64,24.68,24.64,24.67,100576.0,22.4862,22.5227,22.4862,22.5136,100576.0
2016-08-19 10:10:00,24.67,24.7,24.66,24.7,66836.0,22.5136,22.5409,22.5044,22.5409,66836.0
2016-08-19 10:20:00,24.74,24.83,24.73,24.83,107688.0,22.5774,22.6596,22.5683,22.6596,107688.0
2016-08-19 10:30:00,24.82,24.85,24.79,24.82,92368.0,22.6504,22.6778,22.6231,22.6504,92368.0
2016-08-19 10:40:00,24.82,24.89,24.82,24.85,108640.0,22.6504,22.7143,22.6504,22.6778,108640.0
2016-08-19 10:50:00,24.84,24.84,24.8,24.82,82200.0,22.6687,22.6687,22.6322,22.6504,82200.0
2016-08-19 11:00:00,24.82,24.85,24.8,24.85,23936.0,22.6504,22.6778,22.6322,22.6778,23936.0
2016-08-19 11:10:00,24.86,24.86,24.83,24.84,24800.0,22.687,22.687,22.6596,22.6687,24800.0
2016-08-19 11:20:00,24.84,24.85,24.83,24.84,9360.0,22.6687,22.6778,22.6596,22.6687,9360.0
2016-08-19 11:30:00,24.86,24.88,24.81,24.81,21960.0,22.687,22.7052,22.6413,22.6413,21960.0
2016-08-19 11:40:00,24.82,24.82,24.8,24.82,69664.0,22.6504,22.6504,22.6322,22.6504,69664.0
2016-08-19 11:50:00,24.83,24.86,24.83,24.86,7400.0,22.6596,22.687,22.6596,22.687,7400.0
2016-08-19 12:00:00,24.87,24.89,24.86,24.88,50036.0,22.6961,22.7143,22.687,22.7052,50036.0
2016-08-19 12:10:00,24.88,24.88,24.82,24.83,36400.0,22.7052,22.7052,22.6504,22.6596,36400.0
2016-08-19 12:20:00,24.83,24.85,24.83,24.84,1360.0,22.6596,22.6778,22.6596,22.6687,1360.0
2016-08-19 12:30:00,24.86,24.87,24.83,24.84,15600.0,22.687,22.6961,22.6596,22.6687,15600.0
2016-08-19 12:40:00,24.83,24.83,24.79,24.79,31688.0,22.6596,22.6596,22.6231,22.6231,31688.0
2016-08-19 12:50:00,24.75,24.75,24.71,24.73,40300.0,22.5866,22.5866,22.5501,22.5683,40300.0
2016-08-19 13:00:00,24.73,24.75,24.72,24.74,37000.0,22.5683,22.5866,22.5592,22.5774,37000.0
2016-08-19 13:10:00,24.75,24.76,24.75,24.75,50000.0,22.5866,22.5957,22.5866,22.5866,50000.0
2016-08-19 13:20:00,24.75,24.77,24.75,24.77,37600.0,22.5866,22.6048,22.5866,22.6048,37600.0
2016-08-19 13:30:00,24.76,24.76,24.72,24.76,22424.0,22.5957,22.5957,22.5592,22.5957,22424.0
2016-08-19 13:40:00,24.8,24.82,24.79,24.82,19360.0,22.6322,22.6504,22.6231,22.6504,19360.0
2016-08-19 13:50:00,24.82,24.82,24.81,24.82,8212.0,22.6504,22.6504,22.6413,22.6504,8212.0
2016-08-19 14:00:00,24.79,24.82,24.79,24.81,5800.0,22.6231,22.6504,22.6231,22.6413,5800.0
2016-08-19 14:10:00,24.81,24.84,24.81,24.84,11720.0,22.6413,22.6687,22.6413,22.6687,11720.0
2016-08-19 14:20:00,24.83,24.83,24.82,24.82,24236.0,22.6596,22.6596,22.6504,22.6504,24236.0
2016-08-19 14:30:00,24.83,24.86,24.83,24.85,38736.0,22.6596,22.687,22.6596,22.6778,38736.0
2016-08-19 14:40:00,24.84,24.88,24.84,24.87,45764.0,22.6687,22.7052,22.6687,22.6961,45764.0
2016-08-19 14:50:00,24.87,24.92,24.86,24.89,45368.0,22.6961,22.7417,22.687,22.7143,45368.0
2016-08-19 15:00:00,24.9,24.9,24.88,24.9,9600.0,22.7235,22.7235,22.7052,22.7235,9600.0
2016-08-19 15:10:00,24.91,24.91,24.87,24.9,40440.0,22.7326,22.7326,22.6961,22.7235,40440.0
2016-08-19 15:20:00,24.9,24.94,24.9,24.93,42356.0,22.7235,22.76,22.7235,22.7508,42356.0
2016-08-19 15:30:00,24.94,24.94,24.9,24.91,54532.0,22.76,22.76,22.7235,22.7326,54532.0
2016-08-19 15:40:00,24.91,24.91,24.89,24.9,89860.0,22.7326,22.7326,22.7143,22.7235,89860.0
2016-08-19 15:50:00,24.9,24.93,24.88,24.89,419952.0,22.7235,22.7508,22.7052,22.7143,419952.0
2016-08-22 09:30:00,24.78,24.78,24.63,24.69,230560.0,22.6139,22.6139,22.4771,22.5318,230560.0
2016-08-22 09:40:00,24.68,24.72,24.65,24.65,170776.0,22.5227,22.5592,22.4953,22.4953,170776.0
2016-08-22 09:50:00,24.65,24.71,24.64,24.71,87700.0,22.4953,22.5501,22.4862,22.5501,87700.0
2016-08-22 10:00:00,24.72,24.72,24.67,24.68,95200.0,22.5592,22.5592,22.5136,22.5227,95200.0
2016-08-22 10:10:00,24.69,24.89,24.69,24.87,140388.0,22.5318,22.7143,22.5318,22.6961,140388.0
2016-08-22 10:20:00,24.87,24.92,24.85,24.9,165000.0,22.6961,22.7417,22.6778,22.7235,165000.0
2016-08-22 10:30:00,24.91,24.94,24.9,24.9,99776.0,22.7326,22.76,22.7235,22.7235,99776.0
2016-08-22 10:40:00,24.9,24.92,24.89,24.91,30196.0,22.7235,22.7417,22.7143,22.7326,30196.0
2016-08-22 10:50:00,24.91,24.91,24.89,24.89,48932.0,22.7326,22.7326,22.7143,22.7143,48932.0
2016-08-22 11:00:00,24.89,24.92,24.89,24.91,54820.0,22.7143,22.7417,22.7143,22.7326,54820.0
2016-08-22 11:10:00,24.9,24.91,24.8,24.8,49124.0,22.7235,22.7326,22.6322,22.6322,49124.0
2016-08-22 11:20:00,24.79,24.81,24.68,24.68,101352.0,22.6231,22.6413,22.5227,22.5227,101352.0
2016-08-22 11:30:00,24.68,24.75,24.68,24.73,56356.0,22.5227,22.5866,22.5227,22.5683,56356.0
2016-08-22 11:40:00,24.73,24.73,24.7,24.73,25176.0,22.5683,22.5683,22.5409,22.5683,25176.0
2016-08-22 11:50:00,24.73,24.76,24.73,24.76,16560.0,22.5683,22.5957,22.5683,22.5957,16560.0
2016-08-22 12:00:00,24.75,24.75,24.73,24.73,19748.0,22.5866,22.5866,22.5683,22.5683,19748.0
2016-08-22 12:10:00,24.71,24.75,24.71,24.75,40520.0,22.5501,22.5866,22.5501,22.5866,40520.0
2016-08-22 12:20:00,24.75,24.96,24.75,24.92,197536.0,22.5866,22.7782,22.5866,22.7417,197536.0
2016-08-22 12:30:00,24.92,24.93,24.9,24.9,67000.0,22.7417,22.7508,22.7235,22.7235,67000.0
2016-08-22 12:40:00,24.9,24.9,24.83,24.87,28068.0,22.7235,22.7235,22.6596,22.6961,28068.0
2016-08-22 12:50:00,24.87,24.87,24.83,24.85,9800.0,22.6961,22.6961,22.6596,22.6778,9800.0
2016-08-22 13:00:00,24.84,24.85,24.82,24.84,15280.0,22.6687,22.6778,22.6504,22.6687,15280.0
2016-08-22 13:10:00,24.85,24.88,24.85,24.85,45200.0,22.6778,22.7052,22.6778,22.6778,45200.0
2016-08-22 13:20:00,24.85,24.85,24.69,24.74,196388.0,22.6778,22.6778,22.5318,22.5774,196388.0
2016-08-22 13:30:00,24.74,24.74,24.72,24.74,48300.0,22.5774,22.5774,22.5592,22.5774,48300.0
2016-08-22 13:40:00,24.75,24.86,24.75,24.85,171628.0,22.5866,22.687,22.5866,22.6778,171628.0
2016-08-22 13:50:00,24.86,24.86,24.83,24.85,40700.0,22.687,22.687,22.6596,22.6778,40700.0
2016-08-22 14:00:00,24.85,24.89,24.85,24.88,101040.0,22.6778,22.7143,22.6778,22.7052,101040.0
2016-08-22 14:10:00,24.87,24.88,24.85,24.85,31800.0,22.6961,22.7052,22.6778,22.6778,31800.0
2016-08-22 14:20:00,24.86,24.87,24.77,24.77,25500.0,22.687,22.6961,22.6048,22.6048,25500.0
2016-08-22 14:30:00,24.77,24.82,24.77,24.82,23600.0,22.6048,22.6504,22.6048,22.6504,23600.0
2016-08-22 14:40:00,24.82,24.85,24.81,24.84,27000.0,22.6504,22.6778,22.6413,22.6687,27000.0
2016-08-22 14:50:00,24.85,24.86,24.8,24.81,56988.0,22.6778,22.687,22.6322,22.6413,56988.0
2016-08-22 15:00:00,24.81,24.86,24.81,24.86,28800.0,22.6413,22.687,22.6413,22.687,28800.0
2016-08-22 15:10:00,24.86,24.87,24.85,24.86,29260.0,22.687,22.6961,22.6778,22.687,29260.0
2016-08-22 15:20:00,24.85,24.88,24.84,24.86,31376.0,22.6778,22.7052,22.6687,22.687,31376.0
2016-08-22 15:30:00,24.86,24.88,24.84,24.86,12572.0,22.687,22.7052,22.6687,22.687,12572.0
2016-08-22 15:40:00,24.86,24.88,24.85,24.86,47128.0,22.687,22.7052,22.6778,22.687,47128.0
2016-08-22 15:50:00,24.86,24.87,24.83,24.86,239452.0,22.687,22.6961,22.6596,22.687,239452.0
2016-08-23 09:30:00,25.11,25.22,25.11,25.18,286624.0,22.9151,23.0155,22.9151,22.979,286624.0
2016-08-23 09:40:00,25.19,25.22,25.16,25.18,127324.0,22.9881,23.0155,22.9607,22.979,127324.0
2016-08-23 09:50:00,25.19,25.22,25.18,25.19,75564.0,22.9881,23.0155,22.979,22.9881,75564.0
2016-08-23 10:00:00,25.22,25.23,25.18,25.18,141232.0,23.0155,23.0246,22.979,22.979,141232.0
2016-08-23 10:10:00,25.17,25.23,25.17,25.17,76560.0,22.9699,23.0246,22.9699,22.9699,76560.0
2016-08-23 10:20:00,25.17,25.21,25.16,25.18,46604.0,22.9699,23.0064,22.9607,22.979,46604.0
2016-08-23 10:30:00,25.18,25.21,25.14,25.16,40392.0,22.979,23.0064,22.9425,22.9607,40392.0
2016-08-23 10:40:00,25.16,25.21,25.16,25.21,113168.0,22.9607,23.0064,22.9607,23.0064,113168.0
2016-08-23 10:50:00,25.19,25.2,25.17,25.18,38240.0,22.9881,22.9972,22.9699,22.979,38240.0
2016-08-23 11:00:00,25.18,25.18,25.09,25.13,58268.0,22.979,22.979,22.8968,22.9334,58268.0
2016-08-23 11:10:00,25.12,25.15,25.11,25.15,37760.0,22.9242,22.9516,22.9151,22.9516,37760.0
2016-08-23 11:20:00,25.15,25.16,25.13,25.14,55740.0,22.9516,22.9607,22.9334,22.9425,55740.0
2016-08-23 11:30:00,25.11,25.15,25.11,25.14,89296.0,22.9151,22.9516,22.9151,22.9425,89296.0
2016-08-23 11:40:00,25.15,25.16,25.14,25.15,11600.0,22.9516,22.9607,22.9425,22.9516,11600.0
2016-08-23 11:50:00,25.14,25.14,25.11,25.11,21024.0,22.9425,22.9425,22.9151,22.9151,21024.0
2016-08-23 12:00:00,25.1,25.1,25.06,25.06,80188.0,22.906,22.906,22.8695,22.8695,80188.0
2016-08-23 12:10:00,25.06,25.09,25.06,25.09,52116.0,22.8695,22.8968,22.8695,22.8968,52116.0
2016-08-23 12:20:00,25.1,25.1,25.09,25.09,13656.0,22.906,22.906,22.8968,22.8968,13656.0
2016-08-23 12:30:00,25.08,25.11,25.08,25.1,18636.0,22.8877,22.9151,22.8877,22.906,18636.0
2016-08-23 12:40:00,25.1,25.11,25.1,25.11,10400.0,22.906,22.9151,22.906,22.9151,10400.0
2016-08-23 12:50:00,25.1,25.11,25.03,25.06,90480.0,22.906,22.9151,22.8421,22.8695,90480.0
2016-08-23 13:00:00,25.06,25.08,25.05,25.07,65748.0,22.8695,22.8877,22.8603,22.8786,65748.0
2016-08-23 13:10:00,25.07,25.09,25.07,25.09,7836.0,22.8786,22.8968,22.8786,22.8968,7836.0
2016-08-23 13:20:00,25.1,25.12,25.1,25.1,21116.0,22.906,22.9242,22.906,22.906,21116.0
2016-08-23 13:30:00,25.1,25.1,25.1,25.1,2000.0,22.906,22.906,22.906,22.906,2000.0
2016-08-23 13:40:00,25.09,25.11,25.08,25.1,12884.0,22.8968,22.9151,22.8877,22.906,12884.0
2016-08-23 13:50:00,25.1,25.11,25.1,25.1,22960.0,22.906,22.9151,22.906,22.906,22960.0
2016-08-23 14:00:00,25.09,25.09,25.05,25.07,17988.0,22.8968,22.8968,22.8603,22.8786,17988.0
2016-08-23 14:10:00,25.08,25.08,25.07,25.07,6280.0,22.8877,22.8877,22.8786,22.8786,6280.0
2016-08-23 14:20:00,25.11,25.11,25.1,25.1,2600.0,22.9151,22.9151,22.906,22.906,2600.0
2016-08-23 14:30:00,25.1,25.1,25.09,25.09,3760.0,22.906,22.906,22.8968,22.8968,3760.0
2016-08-23 14:40:00,25.08,25.08,25.05,25.05,14484.0,22.8877,22.8877,22.8603,22.8603,14484.0
2016-08-23 14:50:00,25.06,25.08,25.06,25.07,21920.0,22.8695,22.8877,22.8695,22.8786,21920.0
2016-08-23 15:00:00,25.07,25.07,25.06,25.06,3560.0,22.8786,22.8786,22.8695,22.8695,3560.0
2016-08-23 15:10:00,25.07,25.1,25.07,25.08,52408.0,22.8786,22.906,22.8786,22.8877,52408.0
2016-08-23 15:20:00,25.07,25.07,25.05,25.06,28160.0,22.8786,22.8786,22.8603,22.8695,28160.0
2016-08-23 15:30:00,25.06,25.06,25.03,25.04,27160.0,22.8695,22.8695,22.8421,22.8512,27160.0
2016-08-23 15:40:00,25.04,25.06,25.02,25.03,82828.0,22.8512,22.8695,22.833,22.8421,82828.0
2016-08-23 15:50:00,25.03,25.04,24.99,25.0,119356.0,22.8421,22.8512,22.8056,22.8147,119356.0
2016-08-24 09:30:00,24.96,25.0,24.91,24.98,176360.0,22.7782,22.8147,22.7326,22.7965,176360.0
2016-08-24 09:40:00,24.97,24.98,24.93,24.94,86264.0,22.7873,22.7965,22.7508,22.76,86264.0
2016-08-24 09:50:00,24.94,24.96,24.89,24.93,86612.0,22.76,22.7782,22.7143,22.7508,86612.0
2016-08-24 10:00:00,24.95,24.97,24.91,24.93,101296.0,22.7691,22.7873,22.7326,22.7508,101296.0
2016-08-24 10:10:00,24.92,24.93,24.87,24.89,79596.0,22.7417,22.7508,22.6961,22.7143,79596.0
2016-08-24 10:20:00,24.88,24.9,24.87,24.89,59076.0,22.7052,22.7235,22.6961,22.7143,59076.0
2016-08-24 10:30:00,24.89,24.92,24.86,24.89,47452.0,22.7143,22.7417,22.687,22.7143,47452.0
2016-08-24 10:40:00,24.89,24.89,24.78,24.81,116252.0,22.7143,22.7143,22.6139,22.6413,116252.0
2016-08-24 10:50:00,24.81,24.86,24.8,24.85,48068.0,22.6413,22.687,22.6322,22.6778,48068.0
2016-08-24 11:00:00,24.85,24.87,24.83,24.86,49892.0,22.6778,22.6961,22.6596,22.687,49892.0
2016-08-24 11:10:00,24.87,24.87,24.85,24.85,16104.0,22.6961,22.6961,22.6778,22.6778,16104.0
2016-08-24 11:20:00,24.84,24.86,24.81,24.85,41976.0,22.6687,22.687,22.6413,22.6778,41976.0
2016-08-24 11:30:00,24.86,24.86,24.83,24.86,42000.0,22.687,22.687,22.6596,22.687,42000.0
2016-08-24 11:40:00,24.85,24.86,24.81,24.83,21560.0,22.6778,22.687,22.6413,22.6596,21560.0
2016-08-24 11:50:00,24.83,24.84,24.81,24.83,41880.0,22.6596,22.6687,22.6413,22.6596,41880.0
2016-08-24 12:00:00,24.84,24.91,24.83,24.89,79040.0,22.6687,22.7326,22.6596,22.7143,79040.0
2016-08-24 12:10:00,24.89,24.92,24.89,24.9,32952.0,22.7143,22.7417,22.7143,22.7235,32952.0
2016-08-24 12:20:00,24.9,24.9,24.88,24.88,17924.0,22.7235,22.7235,22.7052,22.7052,17924.0
2016-08-24 12:30:00,24.89,24.89,24.88,24.89,16996.0,22.7143,22.7143,22.7052,22.7143,16996.0
2016-08-24 12:40:00,24.89,24.91,24.88,24.91,8200.0,22.7143,22.7326,22.7052,22.7326,8200.0
2016-08-24 12:50:00,24.92,24.95,24.91,24.93,79328.0,22.7417,22.7691,22.7326,22.7508,79328.0
2016-08-24 13:00:00,24.92,24.93,24.91,24.93,8800.0,22.7417,22.7508,22.7326,22.7508,8800.0
2016-08-24 13:10:00,24.91,24.91,24.89,24.9,22004.0,22.7326,22.7326,22.7143,22.7235,22004.0
2016-08-24 13:20:00,24.89,24.9,24.87,24.88,21864.0,22.7143,22.7235,22.6961,22.7052,21864.0
2016-08-24 13:30:00,24.86,24.88,24.85,24.86,14800.0,22.687,22.7052,22.6778,22.687,14800.0
2016-08-24 13:40:00,24.86,24.88,24.86,24.88,6960.0,22.687,22.7052,22.687,22.7052,6960.0
2016-08-24 13:50:00,24.87,24.87,24.85,24.85,11744.0,22.6961,22.6961,22.6778,22.6778,11744.0
2016-08-24 14:00:00,24.86,24.86,24.74,24.77,99036.0,22.687,22.687,22.5774,22.6048,99036.0
2016-08-24 14:10:00,24.77,24.78,24.75,24.78,68240.0,22.6048,22.6139,22.5866,22.6139,68240.0
2016-08-24 14:20:00,24.78,24.78,24.71,24.72,72564.0,22.6139,22.6139,22.5501,22.5592,72564.0
2016-08-24 14:30:00,24.72,24.73,24.7,24.73,73412.0,22.5592,22.5683,22.5409,22.5683,73412.0
2016-08-24 14:40:00,24.73,24.75,24.73,24.74,52416.0,22.5683,22.5866,22.5683,22.5774,52416.0
2016-08-24 14:50:00,24.73,24.77,24.73,24.76,43528.0,22.5683,22.6048,22.5683,22.5957,43528.0
2016-08-24 15:00:00,24.75,24.75,24.63,24.63,177384.0,22.5866,22.5866,22.4771,22.4771,177384.0
2016-08-24 15:10:00,24.63,24.67,24.62,24.64,100900.0,22.4771,22.5136,22.4679,22.4862,100900.0
2016-08-24 15:20:00,24.61,24.65,24.6,24.61,67868.0,22.4588,22.4953,22.4497,22.4588,67868.0
2016-08-24 15:30:00,24.62,24.64,24.53,24.53,121768.0,22.4679,22.4862,22.3858,22.3858,121768.0
2016-08-24 15:40:00,24.53,24.54,24.46,24.51,202708.0,22.3858,22.3949,22.3219,22.3675,202708.0
2016-08-24 15:50:00,24.5,24.64,24.5,24.63,305820.0,22.3584,22.4862,22.3584,22.4771,305820.0
2016-08-25 09:30:00,24.48,24.53,24.43,24.53,132512.0,22.3402,22.3858,22.2945,22.3858,132512.0
2016-08-25 09:40:00,24.54,24.59,24.5,24.54,32308.0,22.3949,22.4406,22.3584,22.3949,32308.0
2016-08-25 09:50:00,24.54,24.57,24.48,24.55,105728.0,22.3949,22.4223,22.3402,22.4041,105728.0
2016-08-25 10:00:00,24.53,24.63,24.51,24.6,79400.0,22.3858,22.4771,22.3675,22.4497,79400.0
2016-08-25 10:10:00,24.61,24.65,24.56,24.59,70908.0,22.4588,22.4953,22.4132,22.4406,70908.0
2016-08-25 10:20:00,24.58,24.65,24.58,24.6,39836.0,22.4314,22.4953,22.4314,22.4497,39836.0
2016-08-25 10:30:00,24.61,24.64,24.55,24.57,59956.0,22.4588,22.4862,22.4041,22.4223,59956.0
2016-08-25 10:40:00,24.57,24.61,24.55,24.61,60180.0,22.4223,22.4588,22.4041,22.4588,60180.0
2016-08-25 10:50:00,24.62,24.63,24.57,24.61,35288.0,22.4679,22.4771,22.4223,22.4588,35288.0
2016-08-25 11:00:00,24.62,24.72,24.62,24.7,101092.0,22.4679,22.5592,22.4679,22.5409,101092.0
2016-08-25 11:10:00,24.7,24.74,24.68,24.73,45600.0,22.5409,22.5774,22.5227,22.5683,45600.0
2016-08-25 11:20:00,24.73,24.74,24.67,24.67,31576.0,22.5683,22.5774,22.5136,22.5136,31576.0
2016-08-25 11:30:00,24.69,24.71,24.68,24.68,15148.0,22.5318,22.5501,22.5227,22.5227,15148.0
2016-08-25 11:40:00,24.69,24.69,24.65,24.68,58808.0,22.5318,22.5318,22.4953,22.5227,58808.0
2016-08-25 11:50:00,24.68,24.68,24.63,24.66,24800.0,22.5227,22.5227,22.4771,22.5044,24800.0
2016-08-25 12:00:00,24.65,24.65,24.61,24.61,20524.0,22.4953,22.4953,22.4588,22.4588,20524.0
2016-08-25 12:10:00,24.62,24.62,24.58,24.62,33336.0,22.4679,22.4679,22.4314,22.4679,33336.0
2016-08-25 12:20:00,24.61,24.64,24.6,24.62,36256.0,22.4588,22.4862,22.4497,22.4679,36256.0
2016-08-25 12:30:00,24.63,24.67,24.62,24.67,57160.0,22.4771,22.5136,22.4679,22.5136,57160.0
2016-08-25 12:40:00,24.68,24.68,24.67,24.68,29924.0,22.5227,22.5227,22.5136,22.5227,29924.0
2016-08-25 12:50:00,24.66,24.67,24.65,24.66,32400.0,22.5044,22.5136,22.4953,22.5044,32400.0
2016-08-25 13:00:00,24.67,24.67,24.62,24.63,33400.0,22.5136,22.5136,22.4679,22.4771,33400.0
2016-08-25 13:10:00,24.63,24.64,24.61,24.62,82972.0,22.4771,22.4862,22.4588,22.4679,82972.0
2016-08-25 13:20:00,24.62,24.66,24.62,24.66,17600.0,22.4679,22.5044,22.4679,22.5044,17600.0
2016-08-25 13:30:00,24.66,24.66,24.5,24.51,199024.0,22.5044,22.5044,22.3584,22.3675,199024.0
2016-08-25 13:40:00,24.51,24.53,24.48,24.5,51300.0,22.3675,22.3858,22.3402,22.3584,51300.0
2016-08-25 13:50:00,24.5,24.54,24.48,24.53,54260.0,22.3584,22.3949,22.3402,22.3858,54260.0
2016-08-25 14:00:00,24.54,24.56,24.45,24.48,44504.0,22.3949,22.4132,22.3128,22.3402,44504.0
2016-08-25 14:10:00,24.5,24.52,24.5,24.51,13600.0,22.3584,22.3767,22.3584,22.3675,13600.0
2016-08-25 14:20:00,24.48,24.5,24.43,24.5,54676.0,22.3402,22.3584,22.2945,22.3584,54676.0
2016-08-25 14:30:00,24.48,24.53,24.48,24.5,25128.0,22.3402,22.3858,22.3402,22.3584,25128.0
2016-08-25 14:40:00,24.5,24.52,24.47,24.49,48196.0,22.3584,22.3767,22.331,22.3493,48196.0
2016-08-25 14:50:00,24.49,24.49,24.43,24.44,61980.0,22.3493,22.3493,22.2945,22.3037,61980.0
2016-08-25 15:00:00,24.46,24.49,24.42,24.48,86432.0,22.3219,22.3493,22.2854,22.3402,86432.0
2016-08-25 15:10:00,24.48,24.5,24.48,24.48,11332.0,22.3402,22.3584,22.3402,22.3402,11332.0
2016-08-25 15:20:00,24.49,24.55,24.48,24.52,28200.0,22.3493,22.4041,22.3402,22.3767,28200.0
2016-08-25 15:30:00,24.5,24.54,24.5,24.52,87992.0,22.3584,22.3949,22.3584,22.3767,87992.0
2016-08-25 15:40:00,24.52,24.52,24.49,24.5,79688.0,22.3767,22.3767,22.3493,22.3584,79688.0
2016-08-25 15:50:00,24.5,24.55,24.46,24.55,268316.0,22.3584,22.4041,22.3219,22.4041,268316.0
2016-08-26 09:30:00,24.64,24.85,24.63,24.82,240280.0,22.4862,22.6778,22.4771,22.6504,240280.0
2016-08-26 09:40:00,24.81,24.82,24.77,24.78,76112.0,22.6413,22.6504,22.6048,22.6139,76112.0
2016-08-26 09:50:00,24.78,24.78,24.7,24.71,66692.0,22.6139,22.6139,22.5409,22.5501,66692.0
2016-08-26 10:00:00,24.71,24.88,24.51,24.78,955484.0,22.5501,22.7052,22.3675,22.6139,955484.0
2016-08-26 10:10:00,24.78,25.04,24.75,24.98,317164.0,22.6139,22.8512,22.5866,22.7965,317164.0
2016-08-26 10:20:00,25.0,25.02,24.97,25.0,82440.0,22.8147,22.833,22.7873,22.8147,82440.0
2016-08-26 10:30:00,25.01,25.01,24.91,24.95,34760.0,22.8238,22.8238,22.7326,22.7691,34760.0
2016-08-26 10:40:00,24.93,24.93,24.87,24.89,63000.0,22.7508,22.7508,22.6961,22.7143,63000.0
2016-08-26 10:50:00,24.88,24.93,24.85,24.9,27656.0,22.7052,22.7508,22.6778,22.7235,27656.0
2016-08-26 11:00:00,24.9,24.9,24.85,24.89,59816.0,22.7235,22.7235,22.6778,22.7143,59816.0
2016-08-26 11:10:00,24.87,24.93,24.83,24.9,197300.0,22.6961,22.7508,22.6596,22.7235,197300.0
2016-08-26 11:20:00,24.89,24.94,24.89,24.94,24088.0,22.7143,22.76,22.7143,22.76,24088.0
2016-08-26 11:30:00,24.91,24.93,24.8,24.81,68420.0,22.7326,22.7508,22.6322,22.6413,68420.0
2016-08-26 11:40:00,24.8,24.8,24.68,24.71,224568.0,22.6322,22.6322,22.5227,22.5501,224568.0
2016-08-26 11:50:00,24.7,24.7,24.47,24.53,317048.0,22.5409,22.5409,22.331,22.3858,317048.0
2016-08-26 12:00:00,24.52,24.52,24.25,24.32,473788.0,22.3767,22.3767,22.1303,22.1942,473788.0
2016-08-26 12:10:00,24.31,24.34,24.19,24.32,372140.0,22.185,22.2124,22.0755,22.1942,372140.0
2016-08-26 12:20:00,24.3,24.37,24.3,24.32,423308.0,22.1759,22.2398,22.1759,22.1942,423308.0
2016-08-26 12:30:00,24.31,24.36,24.26,24.35,161056.0,22.185,22.2307,22.1394,22.2215,161056.0
2016-08-26 12:40:00,24.4,24.41,24.39,24.41,196552.0,22.2672,22.2763,22.258,22.2763,196552.0
2016-08-26 12:50:00,24.41,24.41,24.36,24.39,38004.0,22.2763,22.2763,22.2307,22.258,38004.0
2016-08-26 13:00:00,24.41,24.45,24.35,24.37,143596.0,22.2763,22.3128,22.2215,22.2398,143596.0
2016-08-26 13:10:00,24.39,24.41,24.29,24.3,121136.0,22.258,22.2763,22.1668,22.1759,121136.0
2016-08-26 13:20:00,24.28,24.35,24.28,24.33,58756.0,22.1577,22.2215,22.1577,22.2033,58756.0
2016-08-26 13:30:00,24.35,24.35,24.29,24.31,60080.0,22.2215,22.2215,22.1668,22.185,60080.0
2016-08-26 13:40:00,24.31,24.34,24.27,24.28,99632.0,22.185,22.2124,22.1485,22.1577,99632.0
2016-08-26 13:50:00,24.28,24.29,24.21,24.25,160788.0,22.1577,22.1668,22.0938,22.1303,160788.0
2016-08-26 14:00:00,24.25,24.3,24.21,24.3,94552.0,22.1303,22.1759,22.0938,22.1759,94552.0
2016-08-26 14:10:00,24.33,24.34,24.12,24.16,147180.0,22.2033,22.2124,22.0116,22.0481,147180.0
2016-08-26 14:20:00,24.17,24.18,24.1,24.13,91800.0,22.0573,22.0664,21.9934,22.0208,91800.0
2016-08-26 14:30:00,24.13,24.19,24.08,24.18,92012.0,22.0208,22.0755,21.9751,22.0664,92012.0
2016-08-26 14:40:00,24.18,24.21,24.13,24.13,64548.0,22.0664,22.0938,22.0208,22.0208,64548.0
2016-08-26 14:50:00,24.13,24.23,24.12,24.22,68760.0,22.0208,22.112,22.0116,22.1029,68760.0
2016-08-26 15:00:00,24.21,24.26,24.19,24.26,68328.0,22.0938,22.1394,22.0755,22.1394,68328.0
2016-08-26 15:10:00,24.26,24.32,24.22,24.28,111852.0,22.1394,22.1942,22.1029,22.1577,111852.0
2016-08-26 15:20:00,24.29,24.42,24.25,24.39,176820.0,22.1668,22.2854,22.1303,22.258,176820.0
2016-08-26 15:30:00,24.4,24.51,24.4,24.43,185272.0,22.2672,22.3675,22.2672,22.2945,185272.0
2016-08-26 15:40:00,24.46,24.48,24.38,24.43,173040.0,22.3219,22.3402,22.2489,22.2945,173040.0
2016-08-26 15:50:00,24.43,24.47,24.37,24.42,388300.0,22.2945,22.331,22.2398,22.2854,388300.0
2016-08-29 09:30:00,24.49,24.71,24.48,24.68,293660.0,22.3493,22.5501,22.3402,22.5227,293660.0
2016-08-29 09:40:00,24.68,24.73,24.67,24.68,202492.0,22.5227,22.5683,22.5136,22.5227,202492.0
2016-08-29 09:50:00,24.69,24.71,24.67,24.68,84256.0,22.5318,22.5501,22.5136,22.5227,84256.0
2016-08-29 10:00:00,24.69,24.75,24.68,24.73,81124.0,22.5318,22.5866,22.5227,22.5683,81124.0
2016-08-29 10:10:00,24.72,24.75,24.71,24.72,58660.0,22.5592,22.5866,22.5501,22.5592,58660.0
2016-08-29 10:20:00,24.71,24.74,24.68,24.71,70800.0,22.5501,22.5774,22.5227,22.5501,70800.0
2016-08-29 10:30:00,24.72,24.75,24.66,24.69,89916.0,22.5592,22.5866,22.5044,22.5318,89916.0
2016-08-29 10:40:00,24.7,24.74,24.7,24.73,51336.0,22.5409,22.5774,22.5409,22.5683,51336.0
2016-08-29 10:50:00,24.74,24.77,24.71,24.74,66104.0,22.5774,22.6048,22.5501,22.5774,66104.0
2016-08-29 11:00:00,24.75,24.77,24.73,24.75,52448.0,22.5866,22.6048,22.5683,22.5866,52448.0
2016-08-29 11:10:00,24.75,24.77,24.71,24.71,58268.0,22.5866,22.6048,22.5501,22.5501,58268.0
2016-08-29 11:20:00,24.72,24.77,24.72,24.76,51916.0,22.5592,22.6048,22.5592,22.5957,51916.0
2016-08-29 11:30:00,24.76,24.78,24.74,24.76,22788.0,22.5957,22.6139,22.5774,22.5957,22788.0
2016-08-29 11:40:00,24.76,24.86,24.76,24.85,79256.0,22.5957,22.687,22.5957,22.6778,79256.0
2016-08-29 11:50:00,24.85,24.86,24.83,24.84,35908.0,22.6778,22.687,22.6596,22.6687,35908.0
2016-08-29 12:00:00,24.84,24.85,24.82,24.85,13840.0,22.6687,22.6778,22.6504,22.6778,13840.0
2016-08-29 12:10:00,24.87,24.87,24.83,24.83,20624.0,22.6961,22.6961,22.6596,22.6596,20624.0
2016-08-29 12:20:00,24.84,24.84,24.8,24.81,40756.0,22.6687,22.6687,22.6322,22.6413,40756.0
2016-08-29 12:30:00,24.81,24.82,24.8,24.81,18800.0,22.6413,22.6504,22.6322,22.6413,18800.0
2016-08-29 12:40:00,24.82,24.85,24.82,24.85,15600.0,22.6504,22.6778,22.6504,22.6778,15600.0
2016-08-29 12:50:00,24.85,24.86,24.85,24.86,35104.0,22.6778,22.687,22.6778,22.687,35104.0
2016-08-29 13:00:00,24.86,24.86,24.84,24.86,12044.0,22.687,22.687,22.6687,22.687,12044.0
2016-08-29 13:10:00,24.86,24.87,24.85,24.85,16772.0,22.687,22.6961,22.6778,22.6778,16772.0
2016-08-29 13:20:00,24.86,24.87,24.86,24.86,6200.0,22.687,22.6961,22.687,22.687,6200.0
2016-08-29 13:30:00,24.86,24.89,24.86,24.87,16856.0,22.687,22.7143,22.687,22.6961,16856.0
2016-08-29 13:40:00,24.87,24.89,24.87,24.88,35940.0,22.6961,22.7143,22.6961,22.7052,35940.0
2016-08-29 13:50:00,24.88,24.89,24.87,24.88,57412.0,22.7052,22.7143,22.6961,22.7052,57412.0
2016-08-29 14:00:00,24.88,24.89,24.86,24.86,75628.0,22.7052,22.7143,22.687,22.687,75628.0
2016-08-29 14:10:00,24.86,24.87,24.84,24.85,20248.0,22.687,22.6961,22.6687,22.6778,20248.0
2016-08-29 14:20:00,24.85,24.86,24.8,24.82,23640.0,22.6778,22.687,22.6322,22.6504,23640.0
2016-08-29 14:30:00,24.82,24.83,24.8,24.81,47888.0,22.6504,22.6596,22.6322,22.6413,47888.0
2016-08-29 14:40:00,24.81,24.81,24.79,24.81,73624.0,22.6413,22.6413,22.6231,22.6413,73624.0
2016-08-29 14:50:00,24.81,24.83,24.81,24.82,37200.0,22.6413,22.6596,22.6413,22.6504,37200.0
2016-08-29 15:00:00,24.82,24.82,24.8,24.81,19852.0,22.6504,22.6504,22.6322,22.6413,19852.0
2016-08-29 15:10:00,24.82,24.84,24.82,24.82,18800.0,22.6504,22.6687,22.6504,22.6504,18800.0
2016-08-29 15:20:00,24.84,24.85,24.77,24.79,47736.0,22.6687,22.6778,22.6048,22.6231,47736.0
2016-08-29 15:30:00,24.78,24.8,24.77,24.8,116228.0,22.6139,22.6322,22.6048,22.6322,116228.0
2016-08-29 15:40:00,24.8,24.8,24.78,24.79,36136.0,22.6322,22.6322,22.6139,22.6231,36136.0
2016-08-29 15:50:00,24.79,24.81,24.78,24.79,87028.0,22.6231,22.6413,22.6139,22.6231,87028.0
2016-08-30 09:30:00,24.76,24.86,24.76,24.76,100536.0,22.5957,22.687,22.5957,22.5957,100536.0
2016-08-30 09:40:00,24.79,24.81,24.73,24.79,30568.0,22.6231,22.6413,22.5683,22.6231,30568.0
2016-08-30 09:50:00,24.8,24.82,24.75,24.79,29360.0,22.6322,22.6504,22.5866,22.6231,29360.0
2016-08-30 10:00:00,24.76,24.82,24.66,24.68,166576.0,22.5957,22.6504,22.5044,22.5227,166576.0
2016-08-30 10:10:00,24.69,24.71,24.6,24.6,129996.0,22.5318,22.5501,22.4497,22.4497,129996.0
2016-08-30 10:20:00,24.6,24.65,24.59,24.65,120528.0,22.4497,22.4953,22.4406,22.4953,120528.0
2016-08-30 10:30:00,24.65,24.66,24.54,24.58,116236.0,22.4953,22.5044,22.3949,22.4314,116236.0
2016-08-30 10:40:00,24.58,24.62,24.58,24.58,15920.0,22.4314,22.4679,22.4314,22.4314,15920.0
2016-08-30 10:50:00,24.6,24.63,24.57,24.6,60436.0,22.4497,22.4771,22.4223,22.4497,60436.0
2016-08-30 11:00:00,24.61,24.67,24.59,24.63,545556.0,22.4588,22.5136,22.4406,22.4771,545556.0
2016-08-30 11:10:00,24.62,24.63,24.59,24.62,33200.0,22.4679,22.4771,22.4406,22.4679,33200.0
2016-08-30 11:20:00,24.61,24.61,24.59,24.6,16620.0,22.4588,22.4588,22.4406,22.4497,16620.0
2016-08-30 11:30:00,24.61,24.63,24.57,24.63,29552.0,22.4588,22.4771,22.4223,22.4771,29552.0
2016-08-30 11:40:00,24.63,24.63,24.59,24.61,48472.0,22.4771,22.4771,22.4406,22.4588,48472.0
2016-08-30 11:50:00,24.63,24.66,24.63,24.64,28620.0,22.4771,22.5044,22.4771,22.4862,28620.0
2016-08-30 12:00:00,24.64,24.7,24.64,24.68,159288.0,22.4862,22.5409,22.4862,22.5227,159288.0
2016-08-30 12:10:00,24.69,24.69,24.66,24.68,46808.0,22.5318,22.5318,22.5044,22.5227,46808.0
2016-08-30 12:20:00,24.68,24.69,24.66,24.66,16276.0,22.5227,22.5318,22.5044,22.5044,16276.0
2016-08-30 12:30:00,24.68,24.68,24.68,24.68,7000.0,22.5227,22.5227,22.5227,22.5227,7000.0
2016-08-30 12:40:00,24.7,24.7,24.63,24.65,43336.0,22.5409,22.5409,22.4771,22.4953,43336.0
2016-08-30 12:50:00,24.63,24.65,24.63,24.63,15200.0,22.4771,22.4953,22.4771,22.4771,15200.0
2016-08-30 13:00:00,24.62,24.65,24.61,24.64,15392.0,22.4679,22.4953,22.4588,22.4862,15392.0
2016-08-30 13:10:00,24.65,24.65,24.63,24.63,8704.0,22.4953,22.4953,22.4771,22.4771,8704.0
2016-08-30 13:20:00,24.61,24.63,24.61,24.62,15600.0,22.4588,22.4771,22.4588,22.4679,15600.0
2016-08-30 13:30:00,24.62,24.63,24.61,24.61,4200.0,22.4679,22.4771,22.4588,22.4588,4200.0
2016-08-30 13:40:00,24.6,24.6,24.55,24.59,92068.0,22.4497,22.4497,22.4041,22.4406,92068.0
2016-08-30 13:50:00,24.59,24.6,24.57,24.58,43960.0,22.4406,22.4497,22.4223,22.4314,43960.0
2016-08-30 14:00:00,24.56,24.56,24.49,24.5,89616.0,22.4132,22.4132,22.3493,22.3584,89616.0
2016-08-30 14:10:00,24.5,24.52,24.45,24.46,89228.0,22.3584,22.3767,22.3128,22.3219,89228.0
2016-08-30 14:20:00,24.45,24.51,24.45,24.5,28940.0,22.3128,22.3675,22.3128,22.3584,28940.0
2016-08-30 14:30:00,24.49,24.53,24.46,24.52,99092.0,22.3493,22.3858,22.3219,22.3767,99092.0
2016-08-30 14:40:00,24.53,24.53,24.5,24.52,47472.0,22.3858,22.3858,22.3584,22.3767,47472.0
2016-08-30 14:50:00,24.54,24.56,24.53,24.55,39320.0,22.3949,22.4132,22.3858,22.4041,39320.0
2016-08-30 15:00:00,24.55,24.59,24.5,24.57,132952.0,22.4041,22.4406,22.3584,22.4223,132952.0
2016-08-30 15:10:00,24.57,24.59,24.55,24.58,140412.0,22.4223,22.4406,22.4041,22.4314,140412.0
2016-08-30 15:20:00,24.58,24.6,24.55,24.59,169764.0,22.4314,22.4497,22.4041,22.4406,169764.0
2016-08-30 15:30:00,24.59,24.66,24.56,24.66,219744.0,22.4406,22.5044,22.4132,22.5044,219744.0
2016-08-30 15:40:00,24.66,24.66,24.63,24.63,190752.0,22.5044,22.5044,22.4771,22.4771,190752.0
2016-08-30 15:50:00,24.63,24.67,24.61,24.66,672064.0,22.4771,22.5136,22.4588,22.5044,672064.0
2016-08-31 09:30:00,24.54,24.58,24.49,24.5,172312.0,22.3949,22.4314,22.3493,22.3584,172312.0
2016-08-31 09:40:00,24.51,24.57,24.49,24.57,126720.0,22.3675,22.4223,22.3493,22.4223,126720.0
2016-08-31 09:50:00,24.57,24.57,24.53,24.54,108028.0,22.4223,22.4223,22.3858,22.3949,108028.0
2016-08-31 10:00:00,24.54,24.57,24.52,24.52,80472.0,22.3949,22.4223,22.3767,22.3767,80472.0
2016-08-31 10:10:00,24.53,24.58,24.47,24.49,87576.0,22.3858,22.4314,22.331,22.3493,87576.0
2016-08-31 10:20:00,24.51,24.55,24.5,24.52,28576.0,22.3675,22.4041,22.3584,22.3767,28576.0
2016-08-31 10:30:00,24.5,24.5,24.38,24.43,117672.0,22.3584,22.3584,22.2489,22.2945,117672.0
2016-08-31 10:40:00,24.42,24.43,24.4,24.41,48988.0,22.2854,22.2945,22.2672,22.2763,48988.0
2016-08-31 10:50:00,24.41,24.42,24.36,24.36,40764.0,22.2763,22.2854,22.2307,22.2307,40764.0
2016-08-31 11:00:00,24.36,24.4,24.33,24.36,82500.0,22.2307,22.2672,22.2033,22.2307,82500.0
2016-08-31 11:10:00,24.35,24.38,24.34,24.36,84040.0,22.2215,22.2489,22.2124,22.2307,84040.0
2016-08-31 11:20:00,24.36,24.41,24.35,24.4,79248.0,22.2307,22.2763,22.2215,22.2672,79248.0
2016-08-31 11:30:00,24.41,24.41,24.33,24.38,41080.0,22.2763,22.2763,22.2033,22.2489,41080.0
2016-08-31 11:40:00,24.37,24.4,24.35,24.4,14520.0,22.2398,22.2672,22.2215,22.2672,14520.0
2016-08-31 11:50:00,24.39,24.41,24.35,24.35,43972.0,22.258,22.2763,22.2215,22.2215,43972.0
2016-08-31 12:00:00,24.33,24.34,24.25,24.28,94132.0,22.2033,22.2124,22.1303,22.1577,94132.0
2016-08-31 12:10:00,24.27,24.28,24.18,24.19,95176.0,22.1485,22.1577,22.0664,22.0755,95176.0
2016-08-31 12:20:00,24.19,24.22,24.17,24.21,97828.0,22.0755,22.1029,22.0573,22.0938,97828.0
2016-08-31 12:30:00,24.2,24.26,24.15,24.25,94224.0,22.0846,22.1394,22.039,22.1303,94224.0
2016-08-31 12:40:00,24.25,24.28,24.23,24.28,40684.0,22.1303,22.1577,22.112,22.1577,40684.0
2016-08-31 12:50:00,24.27,24.27,24.22,24.24,70052.0,22.1485,22.1485,22.1029,22.1211,70052.0
2016-08-31 13:00:00,24.23,24.24,24.2,24.22,25324.0,22.112,22.1211,22.0846,22.1029,25324.0
2016-08-31 13:10:00,24.2,24.24,24.18,24.21,81560.0,22.0846,22.1211,22.0664,22.0938,81560.0
2016-08-31 13:20:00,24.22,24.28,24.21,24.27,74692.0,22.1029,22.1577,22.0938,22.1485,74692.0
2016-08-31 13:30:00,24.28,24.28,24.24,24.27,19780.0,22.1577,22.1577,22.1211,22.1485,19780.0
2016-08-31 13:40:00,24.27,24.33,24.27,24.29,100288.0,22.1485,22.2033,22.1485,22.1668,100288.0
2016-08-31 13:50:00,24.3,24.32,24.29,24.3,36600.0,22.1759,22.1942,22.1668,22.1759,36600.0
2016-08-31 14:00:00,24.3,24.42,24.29,24.4,117152.0,22.1759,22.2854,22.1668,22.2672,117152.0
2016-08-31 14:10:00,24.4,24.42,24.38,24.39,115668.0,22.2672,22.2854,22.2489,22.258,115668.0
2016-08-31 14:20:00,24.39,24.4,24.38,24.4,32728.0,22.258,22.2672,22.2489,22.2672,32728.0
2016-08-31 14:30:00,24.39,24.4,24.36,24.37,58536.0,22.258,22.2672,22.2307,22.2398,58536.0
2016-08-31 14:40:00,24.34,24.35,24.29,24.31,66448.0,22.2124,22.2215,22.1668,22.185,66448.0
2016-08-31 14:50:00,24.32,24.34,24.29,24.33,23784.0,22.1942,22.2124,22.1668,22.2033,23784.0
2016-08-31 15:00:00,24.31,24.41,24.31,24.4,40200.0,22.185,22.2763,22.185,22.2672,40200.0
2016-08-31 15:10:00,24.4,24.45,24.38,24.43,126800.0,22.2672,22.3128,22.2489,22.2945,126800.0
2016-08-31 15:20:00,24.43,24.49,24.4,24.47,105764.0,22.2945,22.3493,22.2672,22.331,105764.0
2016-08-31 15:30:00,24.48,24.51,24.46,24.48,167964.0,22.3402,22.3675,22.3219,22.3402,167964.0
2016-08-31 15:40:00,24.48,24.52,24.45,24.46,81520.0,22.3402,22.3767,22.3128,22.3219,81520.0
2016-08-31 15:50:00,24.45,24.53,24.44,24.46,851484.0,22.3128,22.3858,22.3037,22.3219,851484.0
2016-09-01 09:30:00,24.45,24.58,24.45,24.54,134504.0,22.3128,22.4314,22.3128,22.3949,134504.0
2016-09-01 09:40:00,24.55,24.55,24.51,24.53,85404.0,22.4041,22.4041,22.3675,22.3858,85404.0
2016-09-01 09:50:00,24.52,24.52,24.35,24.4,253788.0,22.3767,22.3767,22.2215,22.2672,253788.0
2016-09-01 10:00:00,24.38,24.48,24.32,24.46,564744.0,22.2489,22.3402,22.1942,22.3219,564744.0
2016-09-01 10:10:00,24.47,24.47,24.36,24.37,85880.0,22.331,22.331,22.2307,22.2398,85880.0
2016-09-01 10:20:00,24.36,24.36,24.19,24.19,280504.0,22.2307,22.2307,22.0755,22.0755,280504.0
2016-09-01 10:30:00,24.18,24.18,24.05,24.08,172728.0,22.0664,22.0664,21.9478,21.9751,172728.0
2016-09-01 10:40:00,24.08,24.13,24.08,24.11,71056.0,21.9751,22.0208,21.9751,22.0025,71056.0
2016-09-01 10:50:00,24.11,24.15,24.09,24.11,132192.0,22.0025,22.039,21.9843,22.0025,132192.0
2016-09-01 11:00:00,24.1,24.1,24.0,24.06,180280.0,21.9934,21.9934,21.9021,21.9569,180280.0
2016-09-01 11:10:00,24.07,24.11,24.06,24.11,79228.0,21.966,22.0025,21.9569,22.0025,79228.0
2016-09-01 11:20:00,24.11,24.18,24.11,24.17,73620.0,22.0025,22.0664,22.0025,22.0573,73620.0
2016-09-01 11:30:00,24.18,24.19,24.14,24.14,172132.0,22.0664,22.0755,22.0299,22.0299,172132.0
2016-09-01 11:40:00,24.15,24.15,24.11,24.13,37816.0,22.039,22.039,22.0025,22.0208,37816.0
2016-09-01 11:50:00,24.11,24.14,24.05,24.13,42712.0,22.0025,22.0299,21.9478,22.0208,42712.0
2016-09-01 12:00:00,24.14,24.15,24.13,24.14,42492.0,22.0299,22.039,22.0208,22.0299,42492.0
2016-09-01 12:10:00,24.13,24.26,24.11,24.25,84232.0,22.0208,22.1394,22.0025,22.1303,84232.0
2016-09-01 12:20:00,24.25,24.39,24.24,24.36,266008.0,22.1303,22.258,22.1211,22.2307,266008.0
2016-09-01 12:30:00,24.38,24.45,24.37,24.4,71404.0,22.2489,22.3128,22.2398,22.2672,71404.0
2016-09-01 12:40:00,24.4,24.4,24.36,24.38,41872.0,22.2672,22.2672,22.2307,22.2489,41872.0
2016-09-01 12:50:00,24.38,24.42,24.35,24.35,26600.0,22.2489,22.2854,22.2215,22.2215,26600.0
2016-09-01 13:00:00,24.35,24.37,24.35,24.37,46200.0,22.2215,22.2398,22.2215,22.2398,46200.0
2016-09-01 13:10:00,24.36,24.39,24.34,24.39,32000.0,22.2307,22.258,22.2124,22.258,32000.0
2016-09-01 13:20:00,24.4,24.43,24.37,24.38,37260.0,22.2672,22.2945,22.2398,22.2489,37260.0
2016-09-01 13:30:00,24.41,24.43,24.38,24.39,220936.0,22.2763,22.2945,22.2489,22.258,220936.0
2016-09-01 13:40:00,24.39,24.42,24.38,24.4,22812.0,22.258,22.2854,22.2489,22.2672,22812.0
2016-09-01 13:50:00,24.41,24.43,24.36,24.36,45268.0,22.2763,22.2945,22.2307,22.2307,45268.0
2016-09-01 14:00:00,24.36,24.36,24.27,24.28,91996.0,22.2307,22.2307,22.1485,22.1577,91996.0
2016-09-01 14:10:00,24.28,24.33,24.24,24.33,66672.0,22.1577,22.2033,22.1211,22.2033,66672.0
2016-09-01 14:20:00,24.33,24.37,24.29,24.36,40216.0,22.2033,22.2398,22.1668,22.2307,40216.0
2016-09-01 14:30:00,24.36,24.38,24.3,24.3,28460.0,22.2307,22.2489,22.1759,22.1759,28460.0
2016-09-01 14:40:00,24.34,24.42,24.34,24.37,88632.0,22.2124,22.2854,22.2124,22.2398,88632.0
2016-09-01 14:50:00,24.37,24.39,24.36,24.37,60320.0,22.2398,22.258,22.2307,22.2398,60320.0
2016-09-01 15:00:00,24.38,24.38,24.25,24.27,89360.0,22.2489,22.2489,22.1303,22.1485,89360.0
2016-09-01 15:10:00,24.27,24.32,24.25,24.3,90168.0,22.1485,22.1942,22.1303,22.1759,90168.0
2016-09-01 15:20:00,24.31,24.35,24.31,24.32,77312.0,22.185,22.2215,22.185,22.1942,77312.0
2016-09-01 15:30:00,24.32,24.33,24.3,24.33,19480.0,22.1942,22.2033,22.1759,22.2033,19480.0
2016-09-01 15:40:00,24.35,24.41,24.33,24.4,136176.0,22.2215,22.2763,22.2033,22.2672,136176.0
2016-09-01 15:50:00,24.41,24.47,24.4,24.46,224688.0,22.2763,22.331,22.2672,22.3219,224688.0
2016-09-02 09:30:00,24.77,24.87,24.75,24.81,349768.0,22.6048,22.6961,22.5866,22.6413,349768.0
2016-09-02 09:40:00,24.83,24.94,24.82,24.91,450860.0,22.6596,22.76,22.6504,22.7326,450860.0
2016-09-02 09:50:00,24.92,24.95,24.9,24.9,104812.0,22.7417,22.7691,22.7235,22.7235,104812.0
2016-09-02 10:00:00,24.92,24.95,24.83,24.85,77536.0,22.7417,22.7691,22.6596,22.6778,77536.0
2016-09-02 10:10:00,24.86,24.86,24.77,24.8,212656.0,22.687,22.687,22.6048,22.6322,212656.0
2016-09-02 10:20:00,24.81,24.86,24.79,24.85,358384.0,22.6413,22.687,22.6231,22.6778,358384.0
2016-09-02 10:30:00,24.86,24.86,24.81,24.84,131780.0,22.687,22.687,22.6413,22.6687,131780.0
2016-09-02 10:40:00,24.84,24.85,24.8,24.82,157824.0,22.6687,22.6778,22.6322,22.6504,157824.0
2016-09-02 10:50:00,24.84,24.86,24.78,24.8,163740.0,22.6687,22.687,22.6139,22.6322,163740.0
2016-09-02 11:00:00,24.81,24.88,24.81,24.82,90584.0,22.6413,22.7052,22.6413,22.6504,90584.0
2016-09-02 11:10:00,24.82,24.82,24.75,24.79,115768.0,22.6504,22.6504,22.5866,22.6231,115768.0
2016-09-02 11:20:00,24.79,24.8,24.74,24.75,119820.0,22.6231,22.6322,22.5774,22.5866,119820.0
2016-09-02 11:30:00,24.75,24.78,24.73,24.75,34992.0,22.5866,22.6139,22.5683,22.5866,34992.0
2016-09-02 11:40:00,24.75,24.79,24.72,24.77,51492.0,22.5866,22.6231,22.5592,22.6048,51492.0
2016-09-02 11:50:00,24.76,24.8,24.76,24.78,13480.0,22.5957,22.6322,22.5957,22.6139,13480.0
2016-09-02 12:00:00,24.79,24.79,24.74,24.76,77072.0,22.6231,22.6231,22.5774,22.5957,77072.0
2016-09-02 12:10:00,24.75,24.75,24.64,24.64,113280.0,22.5866,22.5866,22.4862,22.4862,113280.0
2016-09-02 12:20:00,24.63,24.65,24.59,24.64,43280.0,22.4771,22.4953,22.4406,22.4862,43280.0
2016-09-02 12:30:00,24.64,24.7,24.64,24.68,51516.0,22.4862,22.5409,22.4862,22.5227,51516.0
2016-09-02 12:40:00,24.68,24.68,24.64,24.65,63800.0,22.5227,22.5227,22.4862,22.4953,63800.0
2016-09-02 12:50:00,24.68,24.73,24.68,24.69,48816.0,22.5227,22.5683,22.5227,22.5318,48816.0
2016-09-02 13:00:00,24.7,24.7,24.66,24.67,87676.0,22.5409,22.5409,22.5044,22.5136,87676.0
2016-09-02 13:10:00,24.68,24.71,24.66,24.67,101672.0,22.5227,22.5501,22.5044,22.5136,101672.0
2016-09-02 13:20:00,24.67,24.7,24.66,24.68,39780.0,22.5136,22.5409,22.5044,22.5227,39780.0
2016-09-02 13:30:00,24.68,24.68,24.59,24.59,52360.0,22.5227,22.5227,22.4406,22.4406,52360.0
2016-09-02 13:40:00,24.59,24.63,24.56,24.63,145480.0,22.4406,22.4771,22.4132,22.4771,145480.0
2016-09-02 13:50:00,24.61,24.63,24.61,24.61,22224.0,22.4588,22.4771,22.4588,22.4588,22224.0
2016-09-02 14:00:00,24.62,24.69,24.6,24.68,35376.0,22.4679,22.5318,22.4497,22.5227,35376.0
2016-09-02 14:10:00,24.68,24.71,24.66,24.71,125532.0,22.5227,22.5501,22.5044,22.5501,125532.0
2016-09-02 14:20:00,24.71,24.72,24.68,24.71,55472.0,22.5501,22.5592,22.5227,22.5501,55472.0
2016-09-02 14:30:00,24.7,24.72,24.68,24.71,37128.0,22.5409,22.5592,22.5227,22.5501,37128.0
2016-09-02 14:40:00,24.72,24.75,24.71,24.73,67852.0,22.5592,22.5866,22.5501,22.5683,67852.0
2016-09-02 14:50:00,24.72,24.75,24.72,24.75,58276.0,22.5592,22.5866,22.5592,22.5866,58276.0
2016-09-02 15:00:00,24.75,24.79,24.73,24.74,108304.0,22.5866,22.6231,22.5683,22.5774,108304.0
2016-09-02 15:10:00,24.73,24.79,24.73,24.78,46552.0,22.5683,22.6231,22.5683,22.6139,46552.0
2016-09-02 15:20:00,24.79,24.81,24.75,24.79,63228.0,22.6231,22.6413,22.5866,22.6231,63228.0
2016-09-02 15:30:00,24.77,24.8,24.77,24.79,126672.0,22.6048,22.6322,22.6048,22.6231,126672.0
2016-09-02 15:40:00,24.8,24.81,24.73,24.74,80880.0,22.6322,22.6413,22.5683,22.5774,80880.0
2016-09-02 15:50:00,24.74,24.8,24.73,24.78,202540.0,22.5774,22.6322,22.5683,22.6139,202540.0
2016-09-06 09:30:00,24.9,24.93,24.83,24.85,174156.0,22.7235,22.7508,22.6596,22.6778,174156.0
2016-09-06 09:40:00,24.86,24.9,24.84,24.87,94044.0,22.687,22.7235,22.6687,22.6961,94044.0
2016-09-06 09:50:00,24.89,24.89,24.81,24.86,230760.0,22.7143,22.7143,22.6413,22.687,230760.0
2016-09-06 10:00:00,24.85,24.89,24.7,24.75,402100.0,22.6778,22.7143,22.5409,22.5866,402100.0
2016-09-06 10:10:00,24.78,24.78,24.64,24.64,101452.0,22.6139,22.6139,22.4862,22.4862,101452.0
2016-09-06 10:20:00,24.65,24.67,24.61,24.67,81092.0,22.4953,22.5136,22.4588,22.5136,81092.0
2016-09-06 10:30:00,24.66,24.73,24.66,24.72,64128.0,22.5044,22.5683,22.5044,22.5592,64128.0
2016-09-06 10:40:00,24.71,24.72,24.64,24.65,100448.0,22.5501,22.5592,22.4862,22.4953,100448.0
2016-09-06 10:50:00,24.67,24.71,24.66,24.7,41012.0,22.5136,22.5501,22.5044,22.5409,41012.0
2016-09-06 11:00:00,24.71,24.73,24.67,24.68,34800.0,22.5501,22.5683,22.5136,22.5227,34800.0
2016-09-06 11:10:00,24.68,24.76,24.68,24.74,72756.0,22.5227,22.5957,22.5227,22.5774,72756.0
2016-09-06 11:20:00,24.76,24.8,24.75,24.77,93112.0,22.5957,22.6322,22.5866,22.6048,93112.0
2016-09-06 11:30:00,24.78,24.79,24.75,24.78,81112.0,22.6139,22.6231,22.5866,22.6139,81112.0
2016-09-06 11:40:00,24.79,24.88,24.79,24.87,87308.0,22.6231,22.7052,22.6231,22.6961,87308.0
2016-09-06 11:50:00,24.87,24.89,24.86,24.89,79456.0,22.6961,22.7143,22.687,22.7143,79456.0
2016-09-06 12:00:00,24.89,24.91,24.88,24.88,123328.0,22.7143,22.7326,22.7052,22.7052,123328.0
2016-09-06 12:10:00,24.88,24.89,24.86,24.86,20600.0,22.7052,22.7143,22.687,22.687,20600.0
2016-09-06 12:20:00,24.86,24.87,24.86,24.87,7124.0,22.687,22.6961,22.687,22.6961,7124.0
2016-09-06 12:30:00,24.88,24.93,24.88,24.88,55252.0,22.7052,22.7508,22.7052,22.7052,55252.0
2016-09-06 12:40:00,24.9,24.96,24.9,24.94,43932.0,22.7235,22.7782,22.7235,22.76,43932.0
2016-09-06 12:50:00,24.93,24.94,24.91,24.91,38708.0,22.7508,22.76,22.7326,22.7326,38708.0
2016-09-06 13:00:00,24.92,24.92,24.88,24.88,29600.0,22.7417,22.7417,22.7052,22.7052,29600.0
2016-09-06 13:10:00,24.88,24.91,24.86,24.91,8600.0,22.7052,22.7326,22.687,22.7326,8600.0
2016-09-06 13:20:00,24.89,24.89,24.87,24.87,9400.0,22.7143,22.7143,22.6961,22.6961,9400.0
2016-09-06 13:30:00,24.88,24.88,24.86,24.88,12776.0,22.7052,22.7052,22.687,22.7052,12776.0
2016-09-06 13:40:00,24.9,24.91,24.9,24.91,6084.0,22.7235,22.7326,22.7235,22.7326,6084.0
2016-09-06 13:50:00,24.91,24.91,24.89,24.89,22680.0,22.7326,22.7326,22.7143,22.7143,22680.0
2016-09-06 14:00:00,24.89,24.89,24.86,24.86,71480.0,22.7143,22.7143,22.687,22.687,71480.0
2016-09-06 14:10:00,24.87,24.89,24.85,24.89,229740.0,22.6961,22.7143,22.6778,22.7143,229740.0
2016-09-06 14:20:00,24.89,24.92,24.88,24.9,51100.0,22.7143,22.7417,22.7052,22.7235,51100.0
2016-09-06 14:30:00,24.9,24.92,24.89,24.9,16876.0,22.7235,22.7417,22.7143,22.7235,16876.0
2016-09-06 14:40:00,24.9,24.91,24.88,24.9,19272.0,22.7235,22.7326,22.7052,22.7235,19272.0
2016-09-06 14:50:00,24.9,24.93,24.89,24.92,34056.0,22.7235,22.7508,22.7143,22.7417,34056.0
2016-09-06 15:00:00,24.92,24.93,24.9,24.9,44372.0,22.7417,22.7508,22.7235,22.7235,44372.0
2016-09-06 15:10:00,24.9,24.9,24.86,24.88,63992.0,22.7235,22.7235,22.687,22.7052,63992.0
2016-09-06 15:20:00,24.88,24.91,24.88,24.91,32176.0,22.7052,22.7326,22.7052,22.7326,32176.0
2016-09-06 15:30:00,24.9,24.91,24.89,24.9,49820.0,22.7235,22.7326,22.7143,22.7235,49820.0
2016-09-06 15:40:00,24.9,24.94,24.9,24.92,80660.0,22.7235,22.76,22.7235,22.7417,80660.0
2016-09-06 15:50:00,24.93,25.03,24.93,25.02,560980.0,22.7508,22.8421,22.7508,22.833,560980.0
2016-09-07 09:30:00,24.94,24.99,24.89,24.99,213384.0,22.76,22.8056,22.7143,22.8056,213384.0
2016-09-07 09:40:00,24.99,25.03,24.97,24.99,136596.0,22.8056,22.8421,22.7873,22.8056,136596.0
2016-09-07 09:50:00,24.98,24.99,24.93,24.99,118296.0,22.7965,22.8056,22.7508,22.8056,118296.0
2016-09-07 10:00:00,24.97,25.04,24.96,24.99,251424.0,22.7873,22.8512,22.7782,22.8056,251424.0
2016-09-07 10:10:00,25.0,25.04,25.0,25.01,78480.0,22.8147,22.8512,22.8147,22.8238,78480.0
2016-09-07 10:20:00,25.0,25.06,25.0,25.05,91968.0,22.8147,22.8695,22.8147,22.8603,91968.0
2016-09-07 10:30:00,25.06,25.07,25.0,25.01,66784.0,22.8695,22.8786,22.8147,22.8238,66784.0
2016-09-07 10:40:00,25.01,25.01,24.89,24.91,98848.0,22.8238,22.8238,22.7143,22.7326,98848.0
2016-09-07 10:50:00,24.9,24.93,24.9,24.93,67472.0,22.7235,22.7508,22.7235,22.7508,67472.0
2016-09-07 11:00:00,24.91,24.95,24.9,24.93,62204.0,22.7326,22.7691,22.7235,22.7508,62204.0
2016-09-07 11:10:00,24.93,24.94,24.84,24.84,166436.0,22.7508,22.76,22.6687,22.6687,166436.0
2016-09-07 11:20:00,24.84,24.87,24.83,24.86,105168.0,22.6687,22.6961,22.6596,22.687,105168.0
2016-09-07 11:30:00,24.85,24.87,24.84,24.86,52824.0,22.6778,22.6961,22.6687,22.687,52824.0
2016-09-07 11:40:00,24.88,24.89,24.83,24.85,114756.0,22.7052,22.7143,22.6596,22.6778,114756.0
2016-09-07 11:50:00,24.87,24.89,24.85,24.88,22704.0,22.6961,22.7143,22.6778,22.7052,22704.0
2016-09-07 12:00:00,24.88,24.91,24.86,24.88,116048.0,22.7052,22.7326,22.687,22.7052,116048.0
2016-09-07 12:10:00,24.88,24.88,24.81,24.81,94092.0,22.7052,22.7052,22.6413,22.6413,94092.0
2016-09-07 12:20:00,24.8,24.82,24.75,24.8,117416.0,22.6322,22.6504,22.5866,22.6322,117416.0
2016-09-07 12:30:00,24.8,24.83,24.79,24.82,28400.0,22.6322,22.6596,22.6231,22.6504,28400.0
2016-09-07 12:40:00,24.83,24.86,24.82,24.84,79628.0,22.6596,22.687,22.6504,22.6687,79628.0
2016-09-07 12:50:00,24.84,24.85,24.82,24.83,41220.0,22.6687,22.6778,22.6504,22.6596,41220.0
2016-09-07 13:00:00,24.83,24.88,24.82,24.88,41076.0,22.6596,22.7052,22.6504,22.7052,41076.0
2016-09-07 13:10:00,24.89,24.9,24.87,24.89,48000.0,22.7143,22.7235,22.6961,22.7143,48000.0
2016-09-07 13:20:00,24.9,24.91,24.87,24.88,38572.0,22.7235,22.7326,22.6961,22.7052,38572.0
2016-09-07 13:30:00,24.89,24.91,24.87,24.88,47600.0,22.7143,22.7326,22.6961,22.7052,47600.0
2016-09-07 13:40:00,24.89,24.92,24.88,24.91,52900.0,22.7143,22.7417,22.7052,22.7326,52900.0
2016-09-07 13:50:00,24.91,24.92,24.89,24.9,29924.0,22.7326,22.7417,22.7143,22.7235,29924.0
2016-09-07 14:00:00,24.89,24.93,24.89,24.9,12000.0,22.7143,22.7508,22.7143,22.7235,12000.0
2016-09-07 14:10:00,24.9,24.96,24.9,24.96,71584.0,22.7235,22.7782,22.7235,22.7782,71584.0
2016-09-07 14:20:00,24.96,24.96,24.95,24.95,22504.0,22.7782,22.7782,22.7691,22.7691,22504.0
2016-09-07 14:30:00,24.95,24.95,24.91,24.93,91620.0,22.7691,22.7691,22.7326,22.7508,91620.0
2016-09-07 14:40:00,24.93,24.97,24.93,24.97,60172.0,22.7508,22.7873,22.7508,22.7873,60172.0
2016-09-07 14:50:00,24.97,24.98,24.94,24.95,18932.0,22.7873,22.7965,22.76,22.7691,18932.0
2016-09-07 15:00:00,24.96,25.0,24.95,24.98,100040.0,22.7782,22.8147,22.7691,22.7965,100040.0
2016-09-07 15:10:00,24.98,25.0,24.97,24.99,52844.0,22.7965,22.8147,22.7873,22.8056,52844.0
2016-09-07 15:20:00,24.99,25.0,24.97,24.97,94476.0,22.8056,22.8147,22.7873,22.7873,94476.0
2016-09-07 15:30:00,24.97,24.99,24.96,24.96,139956.0,22.7873,22.8056,22.7782,22.7782,139956.0
2016-09-07 15:40:00,24.96,24.99,24.95,24.97,92932.0,22.7782,22.8056,22.7691,22.7873,92932.0
2016-09-07 15:50:00,24.97,25.02,24.95,25.02,330828.0,22.7873,22.833,22.7691,22.833,330828.0
2016-09-08 09:30:00,24.86,24.88,24.78,24.79,190252.0,22.687,22.7052,22.6139,22.6231,190252.0
2016-09-08 09:40:00,24.77,24.86,24.77,24.8,110996.0,22.6048,22.687,22.6048,22.6322,110996.0
2016-09-08 09:50:00,24.8,24.8,24.73,24.77,120580.0,22.6322,22.6322,22.5683,22.6048,120580.0
2016-09-08 10:00:00,24.78,24.82,24.77,24.77,61532.0,22.6139,22.6504,22.6048,22.6048,61532.0
2016-09-08 10:10:00,24.77,24.81,24.7,24.8,123216.0,22.6048,22.6413,22.5409,22.6322,123216.0
2016-09-08 10:20:00,24.79,24.83,24.76,24.78,52200.0,22.6231,22.6596,22.5957,22.6139,52200.0
2016-09-08 10:30:00,24.8,24.93,24.78,24.9,181904.0,22.6322,22.7508,22.6139,22.7235,181904.0
2016-09-08 10:40:00,24.9,24.9,24.84,24.84,67860.0,22.7235,22.7235,22.6687,22.6687,67860.0
2016-09-08 10:50:00,24.82,24.86,24.82,24.84,9200.0,22.6504,22.687,22.6504,22.6687,9200.0
2016-09-08 11:00:00,24.85,24.94,24.85,24.93,258660.0,22.6778,22.76,22.6778,22.7508,258660.0
2016-09-08 11:10:00,24.94,24.97,24.92,24.92,80180.0,22.76,22.7873,22.7417,22.7417,80180.0
2016-09-08 11:20:00,24.92,24.93,24.9,24.91,27716.0,22.7417,22.7508,22.7235,22.7326,27716.0
2016-09-08 11:30:00,24.91,24.93,24.83,24.83,60920.0,22.7326,22.7508,22.6596,22.6596,60920.0
2016-09-08 11:40:00,24.84,24.89,24.83,24.89,36264.0,22.6687,22.7143,22.6596,22.7143,36264.0
2016-09-08 11:50:00,24.89,24.93,24.89,24.89,30384.0,22.7143,22.7508,22.7143,22.7143,30384.0
2016-09-08 12:00:00,24.9,24.91,24.86,24.86,28976.0,22.7235,22.7326,22.687,22.687,28976.0
2016-09-08 12:10:00,24.87,24.88,24.83,24.86,30532.0,22.6961,22.7052,22.6596,22.687,30532.0
2016-09-08 12:20:00,24.86,24.89,24.82,24.83,37012.0,22.687,22.7143,22.6504,22.6596,37012.0
2016-09-08 12:30:00,24.84,24.84,24.79,24.82,35656.0,22.6687,22.6687,22.6231,22.6504,35656.0
2016-09-08 12:40:00,24.82,24.86,24.82,24.84,28868.0,22.6504,22.687,22.6504,22.6687,28868.0
2016-09-08 12:50:00,24.84,24.86,24.83,24.86,72696.0,22.6687,22.687,22.6596,22.687,72696.0
2016-09-08 13:00:00,24.85,24.86,24.81,24.82,6564.0,22.6778,22.687,22.6413,22.6504,6564.0
2016-09-08 13:10:00,24.83,24.83,24.8,24.8,12004.0,22.6596,22.6596,22.6322,22.6322,12004.0
2016-09-08 13:20:00,24.81,24.82,24.8,24.81,21640.0,22.6413,22.6504,22.6322,22.6413,21640.0
2016-09-08 13:30:00,24.81,24.81,24.77,24.78,39100.0,22.6413,22.6413,22.6048,22.6139,39100.0
2016-09-08 13:40:00,24.78,24.8,24.75,24.75,67956.0,22.6139,22.6322,22.5866,22.5866,67956.0
2016-09-08 13:50:00,24.73,24.81,24.72,24.81,138992.0,22.5683,22.6413,22.5592,22.6413,138992.0
2016-09-08 14:00:00,24.8,24.82,24.78,24.8,119272.0,22.6322,22.6504,22.6139,22.6322,119272.0
2016-09-08 14:10:00,24.79,24.82,24.77,24.81,42288.0,22.6231,22.6504,22.6048,22.6413,42288.0
2016-09-08 14:20:00,24.82,24.87,24.8,24.82,44124.0,22.6504,22.6961,22.6322,22.6504,44124.0
2016-09-08 14:30:00,24.8,24.83,24.8,24.82,24728.0,22.6322,22.6596,22.6322,22.6504,24728.0
2016-09-08 14:40:00,24.83,24.89,24.83,24.88,84944.0,22.6596,22.7143,22.6596,22.7052,84944.0
2016-09-08 14:50:00,24.87,24.89,24.86,24.88,65156.0,22.6961,22.7143,22.687,22.7052,65156.0
2016-09-08 15:00:00,24.88,24.89,24.84,24.86,74860.0,22.7052,22.7143,22.6687,22.687,74860.0
2016-09-08 15:10:00,24.86,24.88,24.84,24.84,22788.0,22.687,22.7052,22.6687,22.6687,22788.0
2016-09-08 15:20:00,24.84,24.87,24.84,24.85,25976.0,22.6687,22.6961,22.6687,22.6778,25976.0
2016-09-08 15:30:00,24.85,24.88,24.84,24.88,45404.0,22.6778,22.7052,22.6687,22.7052,45404.0
2016-09-08 15:40:00,24.88,24.89,24.84,24.87,68804.0,22.7052,22.7143,22.6687,22.6961,68804.0
2016-09-08 15:50:00,24.86,24.89,24.83,24.83,317252.0,22.687,22.7143,22.6596,22.6596,317252.0
2016-09-09 09:30:00,24.3,24.31,24.2,24.21,327036.0,22.1759,22.185,22.0846,22.0938,327036.0
2016-09-09 09:40:00,24.21,24.28,24.19,24.22,300080.0,22.0938,22.1577,22.0755,22.1029,300080.0
2016-09-09 09:50:00,24.22,24.24,24.06,24.13,412120.0,22.1029,22.1211,21.9569,22.0208,412120.0
2016-09-09 10:00:00,24.13,24.13,24.04,24.04,189660.0,22.0208,22.0208,21.9386,21.9386,189660.0
2016-09-09 10:10:00,24.05,24.18,24.01,24.1,289856.0,21.9478,22.0664,21.9113,21.9934,289856.0
2016-09-09 10:20:00,24.11,24.15,24.06,24.13,116104.0,22.0025,22.039,21.9569,22.0208,116104.0
2016-09-09 10:30:00,24.08,24.1,23.9,23.93,368316.0,21.9751,21.9934,21.8109,21.8382,368316.0
2016-09-09 10:40:00,23.95,23.98,23.87,23.93,141224.0,21.8565,21.8839,21.7835,21.8382,141224.0
2016-09-09 10:50:00,23.93,24.02,23.93,24.01,165132.0,21.8382,21.9204,21.8382,21.9113,165132.0
2016-09-09 11:00:00,24.02,24.03,23.94,24.01,46716.0,21.9204,21.9295,21.8474,21.9113,46716.0
2016-09-09 11:10:00,23.99,24.0,23.92,23.97,138772.0,21.893,21.9021,21.8291,21.8747,138772.0
2016-09-09 11:20:00,23.93,24.02,23.93,24.02,63900.0,21.8382,21.9204,21.8382,21.9204,63900.0
2016-09-09 11:30:00,24.02,24.03,23.94,23.96,107628.0,21.9204,21.9295,21.8474,21.8656,107628.0
2016-09-09 11:40:00,23.95,23.95,23.85,23.91,115600.0,21.8565,21.8565,21.7652,21.82,115600.0
2016-09-09 11:50:00,23.9,23.92,23.79,23.83,167388.0,21.8109,21.8291,21.7105,21.747,167388.0
2016-09-09 12:00:00,23.84,23.87,23.78,23.82,279780.0,21.7561,21.7835,21.7014,21.7379,279780.0
2016-09-09 12:10:00,23.82,23.82,23.72,23.73,220756.0,21.7379,21.7379,21.6466,21.6557,220756.0
2016-09-09 12:20:00,23.73,23.8,23.71,23.77,105776.0,21.6557,21.7196,21.6375,21.6922,105776.0
2016-09-09 12:30:00,23.77,23.77,23.72,23.73,48144.0,21.6922,21.6922,21.6466,21.6557,48144.0
2016-09-09 12:40:00,23.72,23.78,23.72,23.74,44760.0,21.6466,21.7014,21.6466,21.6649,44760.0
2016-09-09 12:50:00,23.75,23.76,23.69,23.75,108032.0,21.674,21.6831,21.6192,21.674,108032.0
2016-09-09 13:00:00,23.75,23.76,23.67,23.7,96016.0,21.674,21.6831,21.601,21.6284,96016.0
2016-09-09 13:10:00,23.66,23.66,23.56,23.59,111012.0,21.5918,21.5918,21.5006,21.528,111012.0
2016-09-09 13:20:00,23.6,23.62,23.55,23.62,77420.0,21.5371,21.5553,21.4915,21.5553,77420.0
2016-09-09 13:30:00,23.61,23.63,23.53,23.55,56200.0,21.5462,21.5645,21.4732,21.4915,56200.0
2016-09-09 13:40:00,23.55,23.55,23.43,23.45,187824.0,21.4915,21.4915,21.382,21.4002,187824.0
2016-09-09 13:50:00,23.45,23.5,23.42,23.49,188900.0,21.4002,21.4458,21.3728,21.4367,188900.0
2016-09-09 14:00:00,23.48,23.48,23.3,23.33,242132.0,21.4276,21.4276,21.2633,21.2907,242132.0
2016-09-09 14:10:00,23.33,23.37,23.28,23.36,126784.0,21.2907,21.3272,21.2451,21.3181,126784.0
2016-09-09 14:20:00,23.36,23.47,23.35,23.47,284400.0,21.3181,21.4185,21.3089,21.4185,284400.0
2016-09-09 14:30:00,23.47,23.52,23.43,23.5,284440.0,21.4185,21.4641,21.382,21.4458,284440.0
2016-09-09 14:40:00,23.5,23.51,23.3,23.35,170880.0,21.4458,21.455,21.2633,21.3089,170880.0
2016-09-09 14:50:00,23.35,23.45,23.34,23.43,96204.0,21.3089,21.4002,21.2998,21.382,96204.0
2016-09-09 15:00:00,23.43,23.44,23.33,23.37,61852.0,21.382,21.3911,21.2907,21.3272,61852.0
2016-09-09 15:10:00,23.36,23.44,23.28,23.4,202480.0,21.3181,21.3911,21.2451,21.3546,202480.0
2016-09-09 15:20:00,23.39,23.46,23.34,23.42,151492.0,21.3454,21.4093,21.2998,21.3728,151492.0
2016-09-09 15:30:00,23.43,23.43,23.28,23.32,168952.0,21.382,21.382,21.2451,21.2816,168952.0
2016-09-09 15:40:00,23.33,23.33,23.18,23.23,433300.0,21.2907,21.2907,21.1538,21.1994,433300.0
2016-09-09 15:50:00,23.21,23.24,23.02,23.04,620804.0,21.1812,21.2086,21.0078,21.026,620804.0
2016-09-12 09:30:00,22.74,23.04,22.71,23.04,755320.0,20.7523,21.026,20.7249,21.026,755320.0
2016-09-12 09:40:00,23.04,23.04,22.86,22.9,356788.0,21.026,21.026,20.8618,20.8983,356788.0
2016-09-12 09:50:00,22.91,23.15,22.88,23.09,318420.0,20.9074,21.1264,20.88,21.0717,318420.0
2016-09-12 10:00:00,23.1,23.2,23.07,23.11,204524.0,21.0808,21.1721,21.0534,21.0899,204524.0
2016-09-12 10:10:00,23.08,23.23,23.08,23.22,124488.0,21.0625,21.1994,21.0625,21.1903,124488.0
2016-09-12 10:20:00,23.21,23.31,23.17,23.3,138708.0,21.1812,21.2724,21.1447,21.2633,138708.0
2016-09-12 10:30:00,23.3,23.32,23.24,23.25,125952.0,21.2633,21.2816,21.2086,21.2177,125952.0
2016-09-12 10:40:00,23.25,23.28,23.18,23.18,91604.0,21.2177,21.2451,21.1538,21.1538,91604.0
2016-09-12 10:50:00,23.17,23.26,23.12,23.24,80404.0,21.1447,21.2268,21.099,21.2086,80404.0
2016-09-12 11:00:00,23.27,23.35,23.27,23.32,76788.0,21.2359,21.3089,21.2359,21.2816,76788.0
2016-09-12 11:10:00,23.32,23.32,23.22,23.28,111540.0,21.2816,21.2816,21.1903,21.2451,111540.0
2016-09-12 11:20:00,23.29,23.36,23.29,23.32,67256.0,21.2542,21.3181,21.2542,21.2816,67256.0
2016-09-12 11:30:00,23.31,23.43,23.24,23.41,156524.0,21.2724,21.382,21.2086,21.3637,156524.0
2016-09-12 11:40:00,23.4,23.43,23.38,23.38,140576.0,21.3546,21.382,21.3363,21.3363,140576.0
2016-09-12 11:50:00,23.4,23.46,23.38,23.41,95360.0,21.3546,21.4093,21.3363,21.3637,95360.0
2016-09-12 12:00:00,23.41,23.41,23.36,23.4,81316.0,21.3637,21.3637,21.3181,21.3546,81316.0
2016-09-12 12:10:00,23.41,23.41,23.34,23.35,29448.0,21.3637,21.3637,21.2998,21.3089,29448.0
2016-09-12 12:20:00,23.35,23.41,23.34,23.41,72620.0,21.3089,21.3637,21.2998,21.3637,72620.0
2016-09-12 12:30:00,23.41,23.47,23.41,23.45,112080.0,21.3637,21.4185,21.3637,21.4002,112080.0
2016-09-12 12:40:00,23.45,23.49,23.42,23.47,103692.0,21.4002,21.4367,21.3728,21.4185,103692.0
2016-09-12 12:50:00,23.49,23.6,23.48,23.58,209424.0,21.4367,21.5371,21.4276,21.5188,209424.0
2016-09-12 13:00:00,23.6,23.6,23.56,23.57,50776.0,21.5371,21.5371,21.5006,21.5097,50776.0
2016-09-12 13:10:00,23.58,23.77,23.57,23.61,578368.0,21.5188,21.6922,21.5097,21.5462,578368.0
2016-09-12 13:20:00,23.61,23.64,23.39,23.42,137624.0,21.5462,21.5736,21.3454,21.3728,137624.0
2016-09-12 13:30:00,23.43,23.52,23.37,23.5,92220.0,21.382,21.4641,21.3272,21.4458,92220.0
2016-09-12 13:40:00,23.5,23.68,23.43,23.68,105724.0,21.4458,21.6101,21.382,21.6101,105724.0
2016-09-12 13:50:00,23.69,23.78,23.66,23.76,147712.0,21.6192,21.7014,21.5918,21.6831,147712.0
2016-09-12 14:00:00,23.74,23.91,23.73,23.89,425412.0,21.6649,21.82,21.6557,21.8017,425412.0
2016-09-12 14:10:00,23.9,23.96,23.85,23.96,136784.0,21.8109,21.8656,21.7652,21.8656,136784.0
2016-09-12 14:20:00,23.96,24.0,23.91,23.92,353668.0,21.8656,21.9021,21.82,21.8291,353668.0
2016-09-12 14:30:00,23.93,24.09,23.92,24.08,264136.0,21.8382,21.9843,21.8291,21.9751,264136.0
2016-09-12 14:40:00,24.08,24.11,24.0,24.02,196280.0,21.9751,22.0025,21.9021,21.9204,196280.0
2016-09-12 14:50:00,24.03,24.04,23.98,24.02,208424.0,21.9295,21.9386,21.8839,21.9204,208424.0
2016-09-12 15:00:00,24.03,24.09,24.02,24.08,179476.0,21.9295,21.9843,21.9204,21.9751,179476.0
2016-09-12 15:10:00,24.1,24.11,23.97,23.99,149780.0,21.9934,22.0025,21.8747,21.893,149780.0
2016-09-12 15:20:00,23.98,24.09,23.97,24.06,77172.0,21.8839,21.9843,21.8747,21.9569,77172.0
2016-09-12 15:30:00,24.05,24.08,24.01,24.07,134000.0,21.9478,21.9751,21.9113,21.966,134000.0
2016-09-12 15:40:00,24.08,24.18,24.03,24.05,309960.0,21.9751,22.0664,21.9295,21.9478,309960.0
2016-09-12 15:50:00,24.05,24.08,23.99,24.03,457916.0,21.9478,21.9751,21.893,21.9295,457916.0
2016-09-13 09:30:00,23.53,23.61,23.38,23.59,487184.0,21.4732,21.5462,21.3363,21.528,487184.0
2016-09-13 09:40:00,23.6,23.62,23.4,23.41,269392.0,21.5371,21.5553,21.3546,21.3637,269392.0
2016-09-13 09:50:00,23.41,23.43,23.27,23.28,309076.0,21.3637,21.382,21.2359,21.2451,309076.0
2016-09-13 10:00:00,23.26,23.32,23.16,23.24,432248.0,21.2268,21.2816,21.1356,21.2086,432248.0
2016-09-13 10:10:00,23.26,23.3,23.16,23.19,249360.0,21.2268,21.2633,21.1356,21.1629,249360.0
2016-09-13 10:20:00,23.18,23.25,23.13,23.16,195540.0,21.1538,21.2177,21.1082,21.1356,195540.0
2016-09-13 10:30:00,23.17,23.25,23.11,23.18,296636.0,21.1447,21.2177,21.0899,21.1538,296636.0
2016-09-13 10:40:00,23.22,23.3,23.15,23.16,116904.0,21.1903,21.2633,21.1264,21.1356,116904.0
2016-09-13 10:50:00,23.17,23.17,23.06,23.08,175256.0,21.1447,21.1447,21.0443,21.0625,175256.0
2016-09-13 11:00:00,23.09,23.1,23.01,23.04,117308.0,21.0717,21.0808,20.9987,21.026,117308.0
2016-09-13 11:10:00,23.04,23.04,22.92,22.99,189496.0,21.026,21.026,20.9165,20.9804,189496.0
2016-09-13 11:20:00,22.97,23.05,22.95,22.96,105672.0,20.9622,21.0352,20.9439,20.953,105672.0
2016-09-13 11:30:00,22.96,22.98,22.87,22.94,87876.0,20.953,20.9713,20.8709,20.9348,87876.0
2016-09-13 11:40:00,22.95,23.02,22.92,22.92,104132.0,20.9439,21.0078,20.9165,20.9165,104132.0
2016-09-13 11:50:00,22.96,22.99,22.91,22.99,71288.0,20.953,20.9804,20.9074,20.9804,71288.0
2016-09-13 12:00:00,22.99,23.05,22.93,23.02,205652.0,20.9804,21.0352,20.9257,21.0078,205652.0
2016-09-13 12:10:00,23.02,23.16,23.02,23.1,141204.0,21.0078,21.1356,21.0078,21.0808,141204.0
2016-09-13 12:20:00,23.11,23.11,22.93,22.95,144748.0,21.0899,21.0899,20.9257,20.9439,144748.0
2016-09-13 12:30:00,22.93,23.0,22.91,23.0,241320.0,20.9257,20.9895,20.9074,20.9895,241320.0
2016-09-13 12:40:00,22.99,22.99,22.92,22.93,97068.0,20.9804,20.9804,20.9165,20.9257,97068.0
2016-09-13 12:50:00,22.93,22.93,22.79,22.84,217232.0,20.9257,20.9257,20.7979,20.8435,217232.0
2016-09-13 13:00:00,22.85,22.87,22.75,22.85,176096.0,20.8526,20.8709,20.7614,20.8526,176096.0
2016-09-13 13:10:00,22.85,23.12,22.82,23.12,290632.0,20.8526,21.099,20.8253,21.099,290632.0
2016-09-13 13:20:00,23.12,23.22,23.05,23.19,268228.0,21.099,21.1903,21.0352,21.1629,268228.0
2016-09-13 13:30:00,23.2,23.3,23.07,23.16,250352.0,21.1721,21.2633,21.0534,21.1356,250352.0
2016-09-13 13:40:00,23.16,23.19,23.05,23.09,180232.0,21.1356,21.1629,21.0352,21.0717,180232.0
2016-09-13 13:50:00,23.09,23.09,22.93,22.99,123368.0,21.0717,21.0717,20.9257,20.9804,123368.0
2016-09-13 14:00:00,22.97,23.02,22.9,23.0,151200.0,20.9622,21.0078,20.8983,20.9895,151200.0
2016-09-13 14:10:00,22.98,22.99,22.86,22.91,113080.0,20.9713,20.9804,20.8618,20.9074,113080.0
2016-09-13 14:20:00,22.9,22.95,22.85,22.86,137612.0,20.8983,20.9439,20.8526,20.8618,137612.0
2016-09-13 14:30:00,22.85,22.94,22.79,22.93,137704.0,20.8526,20.9348,20.7979,20.9257,137704.0
2016-09-13 14:40:00,22.95,23.05,22.93,23.01,156224.0,20.9439,21.0352,20.9257,20.9987,156224.0
2016-09-13 14:50:00,23.03,23.07,22.91,22.91,179756.0,21.0169,21.0534,20.9074,20.9074,179756.0
2016-09-13 15:00:00,22.9,22.92,22.84,22.89,128984.0,20.8983,20.9165,20.8435,20.8892,128984.0
2016-09-13 15:10:00,22.9,23.01,22.79,22.97,297556.0,20.8983,20.9987,20.7979,20.9622,297556.0
2016-09-13 15:20:00,22.97,23.09,22.95,23.06,209460.0,20.9622,21.0717,20.9439,21.0443,209460.0
2016-09-13 15:30:00,23.05,23.14,23.03,23.12,208144.0,21.0352,21.1173,21.0169,21.099,208144.0
2016-09-13 15:40:00,23.12,23.12,22.87,23.0,200168.0,21.099,21.099,20.8709,20.9895,200168.0
2016-09-13 15:50:00,23.0,23.19,22.97,23.0,654576.0,20.9895,21.1629,20.9622,20.9895,654576.0
2016-09-14 09:30:00,23.0,23.17,22.98,23.15,488968.0,20.9895,21.1447,20.9713,21.1264,488968.0
2016-09-14 09:40:00,23.1,23.13,22.99,23.0,288312.0,21.0808,21.1082,20.9804,20.9895,288312.0
2016-09-14 09:50:00,22.99,23.11,22.91,23.07,221508.0,20.9804,21.0899,20.9074,21.0534,221508.0
2016-09-14 10:00:00,23.06,23.22,23.06,23.2,210132.0,21.0443,21.1903,21.0443,21.1721,210132.0
2016-09-14 10:10:00,23.21,23.28,23.19,23.23,173732.0,21.1812,21.2451,21.1629,21.1994,173732.0
2016-09-14 10:20:00,23.22,23.37,23.21,23.33,234876.0,21.1903,21.3272,21.1812,21.2907,234876.0
2016-09-14 10:30:00,23.36,23.46,23.34,23.34,262124.0,21.3181,21.4093,21.2998,21.2998,262124.0
2016-09-14 10:40:00,23.34,23.35,23.2,23.21,119060.0,21.2998,21.3089,21.1721,21.1812,119060.0
2016-09-14 10:50:00,23.22,23.24,23.09,23.16,200868.0,21.1903,21.2086,21.0717,21.1356,200868.0
2016-09-14 11:00:00,23.16,23.26,23.16,23.17,105312.0,21.1356,21.2268,21.1356,21.1447,105312.0
2016-09-14 11:10:00,23.16,23.21,23.07,23.19,123564.0,21.1356,21.1812,21.0534,21.1629,123564.0
2016-09-14 11:20:00,23.25,23.28,23.22,23.23,52240.0,21.2177,21.2451,21.1903,21.1994,52240.0
2016-09-14 11:30:00,23.19,23.2,23.1,23.2,56956.0,21.1629,21.1721,21.0808,21.1721,56956.0
2016-09-14 11:40:00,23.2,23.22,23.13,23.15,75600.0,21.1721,21.1903,21.1082,21.1264,75600.0
2016-09-14 11:50:00,23.16,23.25,23.16,23.23,62860.0,21.1356,21.2177,21.1356,21.1994,62860.0
2016-09-14 12:00:00,23.25,23.26,23.17,23.23,54304.0,21.2177,21.2268,21.1447,21.1994,54304.0
2016-09-14 12:10:00,23.24,23.3,23.21,23.27,37456.0,21.2086,21.2633,21.1812,21.2359,37456.0
2016-09-14 12:20:00,23.3,23.3,23.25,23.25,29748.0,21.2633,21.2633,21.2177,21.2177,29748.0
2016-09-14 12:30:00,23.26,23.27,23.21,23.21,94628.0,21.2268,21.2359,21.1812,21.1812,94628.0
2016-09-14 12:40:00,23.16,23.18,23.11,23.13,37688.0,21.1356,21.1538,21.0899,21.1082,37688.0
2016-09-14 12:50:00,23.14,23.17,23.12,23.15,51740.0,21.1173,21.1447,21.099,21.1264,51740.0
2016-09-14 13:00:00,23.16,23.19,23.13,23.19,37700.0,21.1356,21.1629,21.1082,21.1629,37700.0
2016-09-14 13:10:00,23.18,23.18,23.12,23.16,46284.0,21.1538,21.1538,21.099,21.1356,46284.0
2016-09-14 13:20:00,23.14,23.21,23.13,23.18,50652.0,21.1173,21.1812,21.1082,21.1538,50652.0
2016-09-14 13:30:00,23.17,23.23,23.12,23.17,54848.0,21.1447,21.1994,21.099,21.1447,54848.0
2016-09-14 13:40:00,23.11,23.16,23.01,23.01,110212.0,21.0899,21.1356,20.9987,20.9987,110212.0
2016-09-14 13:50:00,23.01,23.06,22.99,23.03,114728.0,20.9987,21.0443,20.9804,21.0169,114728.0
2016-09-14 14:00:00,23.03,23.07,22.9,22.91,101652.0,21.0169,21.0534,20.8983,20.9074,101652.0
2016-09-14 14:10:00,22.91,22.96,22.84,22.95,208100.0,20.9074,20.953,20.8435,20.9439,208100.0
2016-09-14 14:20:00,22.94,23.01,22.91,22.95,45172.0,20.9348,20.9987,20.9074,20.9439,45172.0
2016-09-14 14:30:00,22.94,22.98,22.93,22.93,30728.0,20.9348,20.9713,20.9257,20.9257,30728.0
2016-09-14 14:40:00,22.95,23.04,22.94,22.97,42004.0,20.9439,21.026,20.9348,20.9622,42004.0
2016-09-14 14:50:00,22.97,23.05,22.95,23.04,42600.0,20.9622,21.0352,20.9439,21.026,42600.0
2016-09-14 15:00:00,23.04,23.04,22.92,22.93,65924.0,21.026,21.026,20.9165,20.9257,65924.0
2016-09-14 15:10:00,22.93,22.93,22.84,22.85,49800.0,20.9257,20.9257,20.8435,20.8526,49800.0
2016-09-14 15:20:00,22.86,22.9,22.74,22.75,142624.0,20.8618,20.8983,20.7523,20.7614,142624.0
2016-09-14 15:30:00,22.77,22.88,22.77,22.83,196740.0,20.7796,20.88,20.7796,20.8344,196740.0
2016-09-14 15:40:00,22.84,22.97,22.84,22.97,166164.0,20.8435,20.9622,20.8435,20.9622,166164.0
2016-09-14 15:50:00,22.97,22.97,22.86,22.95,208360.0,20.9622,20.9622,20.8618,20.9439,208360.0
2016-09-15 09:30:00,22.89,23.06,22.84,22.88,503184.0,20.8892,21.0443,20.8435,20.88,503184.0
2016-09-15 09:40:00,22.87,23.0,22.83,22.98,328844.0,20.8709,20.9895,20.8344,20.9713,328844.0
2016-09-15 09:50:00,22.96,23.1,22.94,23.02,267604.0,20.953,21.0808,20.9348,21.0078,267604.0
2016-09-15 10:00:00,23.03,23.15,22.95,23.11,271768.0,21.0169,21.1264,20.9439,21.0899,271768.0
2016-09-15 10:10:00,23.1,23.25,23.1,23.25,243804.0,21.0808,21.2177,21.0808,21.2177,243804.0
2016-09-15 10:20:00,23.26,23.26,23.18,23.2,113384.0,21.2268,21.2268,21.1538,21.1721,113384.0
2016-09-15 10:30:00,23.21,23.25,23.17,23.25,152924.0,21.1812,21.2177,21.1447,21.2177,152924.0
2016-09-15 10:40:00,23.25,23.27,23.14,23.25,161768.0,21.2177,21.2359,21.1173,21.2177,161768.0
2016-09-15 10:50:00,23.26,23.37,23.26,23.37,136476.0,21.2268,21.3272,21.2268,21.3272,136476.0
2016-09-15 11:00:00,23.38,23.43,23.37,23.41,194148.0,21.3363,21.382,21.3272,21.3637,194148.0
2016-09-15 11:10:00,23.4,23.42,23.38,23.41,36820.0,21.3546,21.3728,21.3363,21.3637,36820.0
2016-09-15 11:20:00,23.41,23.53,23.38,23.51,176288.0,21.3637,21.4732,21.3363,21.455,176288.0
2016-09-15 11:30:00,23.52,23.57,23.51,23.53,99012.0,21.4641,21.5097,21.455,21.4732,99012.0
2016-09-15 11:40:00,23.54,23.55,23.46,23.47,112292.0,21.4823,21.4915,21.4093,21.4185,112292.0
2016-09-15 11:50:00,23.47,23.55,23.45,23.45,65556.0,21.4185,21.4915,21.4002,21.4002,65556.0
2016-09-15 12:00:00,23.47,23.53,23.47,23.52,66240.0,21.4185,21.4732,21.4185,21.4641,66240.0
2016-09-15 12:10:00,23.48,23.5,23.45,23.49,40720.0,21.4276,21.4458,21.4002,21.4367,40720.0
2016-09-15 12:20:00,23.5,23.53,23.46,23.46,42652.0,21.4458,21.4732,21.4093,21.4093,42652.0
2016-09-15 12:30:00,23.48,23.48,23.37,23.4,76748.0,21.4276,21.4276,21.3272,21.3546,76748.0
2016-09-15 12:40:00,23.4,23.4,23.34,23.38,73216.0,21.3546,21.3546,21.2998,21.3363,73216.0
2016-09-15 12:50:00,23.36,23.41,23.35,23.38,19904.0,21.3181,21.3637,21.3089,21.3363,19904.0
2016-09-15 13:00:00,23.39,23.49,23.39,23.43,53464.0,21.3454,21.4367,21.3454,21.382,53464.0
2016-09-15 13:10:00,23.44,23.47,23.37,23.46,107324.0,21.3911,21.4185,21.3272,21.4093,107324.0
2016-09-15 13:20:00,23.48,23.5,23.42,23.45,43376.0,21.4276,21.4458,21.3728,21.4002,43376.0
2016-09-15 13:30:00,23.47,23.54,23.46,23.53,49012.0,21.4185,21.4823,21.4093,21.4732,49012.0
2016-09-15 13:40:00,23.52,23.66,23.52,23.64,159352.0,21.4641,21.5918,21.4641,21.5736,159352.0
2016-09-15 13:50:00,23.65,23.66,23.6,23.66,59428.0,21.5827,21.5918,21.5371,21.5918,59428.0
2016-09-15 14:00:00,23.67,23.68,23.64,23.67,97400.0,21.601,21.6101,21.5736,21.601,97400.0
2016-09-15 14:10:00,23.67,23.77,23.66,23.77,266980.0,21.601,21.6922,21.5918,21.6922,266980.0
2016-09-15 14:20:00,23.77,23.79,23.73,23.74,213040.0,21.6922,21.7105,21.6557,21.6649,213040.0
2016-09-15 14:30:00,23.76,23.76,23.72,23.73,64188.0,21.6831,21.6831,21.6466,21.6557,64188.0
2016-09-15 14:40:00,23.72,23.75,23.69,23.7,64972.0,21.6466,21.674,21.6192,21.6284,64972.0
2016-09-15 14:50:00,23.7,23.74,23.69,23.72,36360.0,21.6284,21.6649,21.6192,21.6466,36360.0
2016-09-15 15:00:00,23.73,23.78,23.72,23.72,86488.0,21.6557,21.7014,21.6466,21.6466,86488.0
2016-09-15 15:10:00,23.71,23.71,23.61,23.63,54376.0,21.6375,21.6375,21.5462,21.5645,54376.0
2016-09-15 15:20:00,23.63,23.66,23.61,23.66,76576.0,21.5645,21.5918,21.5462,21.5918,76576.0
2016-09-15 15:30:00,23.65,23.7,23.64,23.7,105328.0,21.5827,21.6284,21.5736,21.6284,105328.0
2016-09-15 15:40:00,23.71,23.74,23.67,23.68,245776.0,21.6375,21.6649,21.601,21.6101,245776.0
2016-09-15 15:50:00,23.66,23.67,23.61,23.64,436048.0,21.5918,21.601,21.5462,21.5736,436048.0
2016-09-16 09:30:00,23.4,23.42,23.23,23.28,294992.0,21.3546,21.3728,21.1994,21.2451,294992.0
2016-09-16 09:40:00,23.3,23.35,23.24,23.32,125944.0,21.2633,21.3089,21.2086,21.2816,125944.0
2016-09-16 09:50:00,23.31,23.34,23.25,23.31,127804.0,21.2724,21.2998,21.2177,21.2724,127804.0
2016-09-16 10:00:00,23.3,23.31,23.11,23.15,325184.0,21.2633,21.2724,21.0899,21.1264,325184.0
2016-09-16 10:10:00,23.16,23.23,23.13,23.23,82868.0,21.1356,21.1994,21.1082,21.1994,82868.0
2016-09-16 10:20:00,23.19,23.21,23.12,23.19,99652.0,21.1629,21.1812,21.099,21.1629,99652.0
2016-09-16 10:30:00,23.18,23.31,23.18,23.31,169620.0,21.1538,21.2724,21.1538,21.2724,169620.0
2016-09-16 10:40:00,23.3,23.41,23.28,23.36,198084.0,21.2633,21.3637,21.2451,21.3181,198084.0
2016-09-16 10:50:00,23.36,23.36,23.25,23.26,97476.0,21.3181,21.3181,21.2177,21.2268,97476.0
2016-09-16 11:00:00,23.26,23.27,23.2,23.21,62440.0,21.2268,21.2359,21.1721,21.1812,62440.0
2016-09-16 11:10:00,23.21,23.29,23.19,23.21,28208.0,21.1812,21.2542,21.1629,21.1812,28208.0
2016-09-16 11:20:00,23.22,23.27,23.21,23.23,81984.0,21.1903,21.2359,21.1812,21.1994,81984.0
2016-09-16 11:30:00,23.23,23.31,23.2,23.29,82508.0,21.1994,21.2724,21.1721,21.2542,82508.0
2016-09-16 11:40:00,23.29,23.37,23.28,23.34,119364.0,21.2542,21.3272,21.2451,21.2998,119364.0
2016-09-16 11:50:00,23.31,23.32,23.27,23.31,22320.0,21.2724,21.2816,21.2359,21.2724,22320.0
2016-09-16 12:00:00,23.29,23.38,23.29,23.38,65104.0,21.2542,21.3363,21.2542,21.3363,65104.0
2016-09-16 12:10:00,23.39,23.39,23.33,23.37,52116.0,21.3454,21.3454,21.2907,21.3272,52116.0
2016-09-16 12:20:00,23.35,23.39,23.35,23.36,79608.0,21.3089,21.3454,21.3089,21.3181,79608.0
2016-09-16 12:30:00,23.38,23.38,23.32,23.33,41344.0,21.3363,21.3363,21.2816,21.2907,41344.0
2016-09-16 12:40:00,23.35,23.35,23.28,23.31,63192.0,21.3089,21.3089,21.2451,21.2724,63192.0
2016-09-16 12:50:00,23.3,23.33,23.28,23.28,23720.0,21.2633,21.2907,21.2451,21.2451,23720.0
2016-09-16 13:00:00,23.28,23.32,23.25,23.25,35184.0,21.2451,21.2816,21.2177,21.2177,35184.0
2016-09-16 13:10:00,23.26,23.29,23.22,23.25,48208.0,21.2268,21.2542,21.1903,21.2177,48208.0
2016-09-16 13:20:00,23.24,23.27,23.23,23.23,32568.0,21.2086,21.2359,21.1994,21.1994,32568.0
2016-09-16 13:30:00,23.23,23.24,23.17,23.2,19536.0,21.1994,21.2086,21.1447,21.1721,19536.0
2016-09-16 13:40:00,23.19,23.2,23.1,23.13,102528.0,21.1629,21.1721,21.0808,21.1082,102528.0
2016-09-16 13:50:00,23.14,23.18,23.13,23.18,41800.0,21.1173,21.1538,21.1082,21.1538,41800.0
2016-09-16 14:00:00,23.15,23.25,23.13,23.25,77424.0,21.1264,21.2177,21.1082,21.2177,77424.0
2016-09-16 14:10:00,23.23,23.29,23.22,23.23,54556.0,21.1994,21.2542,21.1903,21.1994,54556.0
2016-09-16 14:20:00,23.24,23.27,23.22,23.26,48168.0,21.2086,21.2359,21.1903,21.2268,48168.0
2016-09-16 14:30:00,23.28,23.33,23.28,23.28,70012.0,21.2451,21.2907,21.2451,21.2451,70012.0
2016-09-16 14:40:00,23.29,23.36,23.29,23.34,42704.0,21.2542,21.3181,21.2542,21.2998,42704.0
2016-09-16 14:50:00,23.33,23.34,23.25,23.25,61000.0,21.2907,21.2998,21.2177,21.2177,61000.0
2016-09-16 15:00:00,23.27,23.32,23.26,23.29,29144.0,21.2359,21.2816,21.2268,21.2542,29144.0
2016-09-16 15:10:00,23.29,23.33,23.27,23.32,65188.0,21.2542,21.2907,21.2359,21.2816,65188.0
2016-09-16 15:20:00,23.32,23.36,23.32,23.32,36000.0,21.2816,21.3181,21.2816,21.2816,36000.0
2016-09-16 15:30:00,23.34,23.45,23.34,23.43,119708.0,21.2998,21.4002,21.2998,21.382,119708.0
2016-09-16 15:40:00,23.43,23.47,23.4,23.46,141488.0,21.382,21.4185,21.3546,21.4093,141488.0
2016-09-16 15:50:00,23.44,23.45,23.34,23.35,430684.0,21.3911,21.4002,21.2998,21.3089,430684.0
2016-09-19 09:30:00,23.61,23.71,23.61,23.68,283572.0,21.5462,21.6375,21.5462,21.6101,283572.0
2016-09-19 09:40:00,23.68,23.75,23.64,23.74,150936.0,21.6101,21.674,21.5736,21.6649,150936.0
2016-09-19 09:50:00,23.73,23.83,23.73,23.83,235568.0,21.6557,21.747,21.6557,21.747,235568.0
2016-09-19 10:00:00,23.83,23.86,23.8,23.81,338248.0,21.747,21.7744,21.7196,21.7287,338248.0
2016-09-19 10:10:00,23.81,23.82,23.77,23.8,130284.0,21.7287,21.7379,21.6922,21.7196,130284.0
2016-09-19 10:20:00,23.81,23.82,23.74,23.76,79332.0,21.7287,21.7379,21.6649,21.6831,79332.0
2016-09-19 10:30:00,23.77,23.78,23.68,23.72,70740.0,21.6922,21.7014,21.6101,21.6466,70740.0
2016-09-19 10:40:00,23.71,23.72,23.68,23.7,94676.0,21.6375,21.6466,21.6101,21.6284,94676.0
2016-09-19 10:50:00,23.69,23.71,23.66,23.69,115892.0,21.6192,21.6375,21.5918,21.6192,115892.0
2016-09-19 11:00:00,23.69,23.73,23.67,23.73,81272.0,21.6192,21.6557,21.601,21.6557,81272.0
2016-09-19 11:10:00,23.73,23.73,23.68,23.72,112532.0,21.6557,21.6557,21.6101,21.6466,112532.0
2016-09-19 11:20:00,23.72,23.73,23.67,23.68,132948.0,21.6466,21.6557,21.601,21.6101,132948.0
2016-09-19 11:30:00,23.71,23.76,23.67,23.73,192420.0,21.6375,21.6831,21.601,21.6557,192420.0
2016-09-19 11:40:00,23.74,23.75,23.7,23.71,102924.0,21.6649,21.674,21.6284,21.6375,102924.0
2016-09-19 11:50:00,23.72,23.75,23.71,23.75,73724.0,21.6466,21.674,21.6375,21.674,73724.0
2016-09-19 12:00:00,23.75,23.76,23.71,23.71,160716.0,21.674,21.6831,21.6375,21.6375,160716.0
2016-09-19 12:10:00,23.7,23.7,23.48,23.52,226280.0,21.6284,21.6284,21.4276,21.4641,226280.0
2016-09-19 12:20:00,23.51,23.55,23.47,23.54,93124.0,21.455,21.4915,21.4185,21.4823,93124.0
2016-09-19 12:30:00,23.53,23.56,23.51,23.53,152164.0,21.4732,21.5006,21.455,21.4732,152164.0
2016-09-19 12:40:00,23.52,23.56,23.51,23.53,50928.0,21.4641,21.5006,21.455,21.4732,50928.0
2016-09-19 12:50:00,23.54,23.54,23.45,23.46,153640.0,21.4823,21.4823,21.4002,21.4093,153640.0
2016-09-19 13:00:00,23.44,23.5,23.42,23.49,117740.0,21.3911,21.4458,21.3728,21.4367,117740.0
2016-09-19 13:10:00,23.5,23.52,23.48,23.49,104856.0,21.4458,21.4641,21.4276,21.4367,104856.0
2016-09-19 13:20:00,23.49,23.49,23.43,23.45,55392.0,21.4367,21.4367,21.382,21.4002,55392.0
2016-09-19 13:30:00,23.43,23.44,23.25,23.28,296996.0,21.382,21.3911,21.2177,21.2451,296996.0
2016-09-19 13:40:00,23.28,23.35,23.28,23.34,108304.0,21.2451,21.3089,21.2451,21.2998,108304.0
2016-09-19 13:50:00,23.35,23.41,23.32,23.41,106428.0,21.3089,21.3637,21.2816,21.3637,106428.0
2016-09-19 14:00:00,23.4,23.47,23.4,23.47,136756.0,21.3546,21.4185,21.3546,21.4185,136756.0
2016-09-19 14:10:00,23.48,23.53,23.46,23.5,122736.0,21.4276,21.4732,21.4093,21.4458,122736.0
2016-09-19 14:20:00,23.5,23.51,23.47,23.5,60492.0,21.4458,21.455,21.4185,21.4458,60492.0
2016-09-19 14:30:00,23.5,23.55,23.5,23.52,83976.0,21.4458,21.4915,21.4458,21.4641,83976.0
2016-09-19 14:40:00,23.51,23.6,23.51,23.57,158600.0,21.455,21.5371,21.455,21.5097,158600.0
2016-09-19 14:50:00,23.58,23.61,23.57,23.6,144208.0,21.5188,21.5462,21.5097,21.5371,144208.0
2016-09-19 15:00:00,23.6,23.61,23.53,23.53,158024.0,21.5371,21.5462,21.4732,21.4732,158024.0
2016-09-19 15:10:00,23.52,23.54,23.42,23.47,154268.0,21.4641,21.4823,21.3728,21.4185,154268.0
2016-09-19 15:20:00,23.47,23.54,23.43,23.44,161200.0,21.4185,21.4823,21.382,21.3911,161200.0
2016-09-19 15:30:00,23.45,23.46,23.33,23.42,189992.0,21.4002,21.4093,21.2907,21.3728,189992.0
2016-09-19 15:40:00,23.41,23.48,23.4,23.44,353460.0,21.3637,21.4276,21.3546,21.3911,353460.0
2016-09-19 15:50:00,23.43,23.46,23.35,23.38,420648.0,21.382,21.4093,21.3089,21.3363,420648.0
2016-09-20 09:30:00,23.7,23.74,23.6,23.61,341472.0,21.6284,21.6649,21.5371,21.5462,341472.0
2016-09-20 09:40:00,23.63,23.65,23.57,23.63,125324.0,21.5645,21.5827,21.5097,21.5645,125324.0
2016-09-20 09:50:00,23.63,23.71,23.63,23.69,156884.0,21.5645,21.6375,21.5645,21.6192,156884.0
2016-09-20 10:00:00,23.69,23.76,23.68,23.68,162540.0,21.6192,21.6831,21.6101,21.6101,162540.0
2016-09-20 10:10:00,23.68,23.68,23.62,23.67,72012.0,21.6101,21.6101,21.5553,21.601,72012.0
2016-09-20 10:20:00,23.66,23.68,23.61,23.65,68592.0,21.5918,21.6101,21.5462,21.5827,68592.0
2016-09-20 10:30:00,23.65,23.65,23.49,23.5,117752.0,21.5827,21.5827,21.4367,21.4458,117752.0
2016-09-20 10:40:00,23.49,23.57,23.49,23.57,38516.0,21.4367,21.5097,21.4367,21.5097,38516.0
2016-09-20 10:50:00,23.58,23.58,23.54,23.54,82708.0,21.5188,21.5188,21.4823,21.4823,82708.0
2016-09-20 11:00:00,23.54,23.63,23.54,23.63,65400.0,21.4823,21.5645,21.4823,21.5645,65400.0
2016-09-20 11:10:00,23.63,23.65,23.6,23.62,52768.0,21.5645,21.5827,21.5371,21.5553,52768.0
2016-09-20 11:20:00,23.63,23.64,23.55,23.55,48096.0,21.5645,21.5736,21.4915,21.4915,48096.0
2016-09-20 11:30:00,23.58,23.6,23.53,23.54,50688.0,21.5188,21.5371,21.4732,21.4823,50688.0
2016-09-20 11:40:00,23.54,23.58,23.54,23.57,35400.0,21.4823,21.5188,21.4823,21.5097,35400.0
2016-09-20 11:50:00,23.57,23.59,23.5,23.5,98992.0,21.5097,21.528,21.4458,21.4458,98992.0
2016-09-20 12:00:00,23.5,23.52,23.48,23.5,41960.0,21.4458,21.4641,21.4276,21.4458,41960.0
2016-09-20 12:10:00,23.49,23.52,23.47,23.49,99104.0,21.4367,21.4641,21.4185,21.4367,99104.0
2016-09-20 12:20:00,23.49,23.58,23.49,23.56,122712.0,21.4367,21.5188,21.4367,21.5006,122712.0
2016-09-20 12:30:00,23.56,23.56,23.47,23.52,95012.0,21.5006,21.5006,21.4185,21.4641,95012.0
2016-09-20 12:40:00,23.52,23.52,23.42,23.42,37768.0,21.4641,21.4641,21.3728,21.3728,37768.0
2016-09-20 12:50:00,23.43,23.48,23.38,23.39,137752.0,21.382,21.4276,21.3363,21.3454,137752.0
2016-09-20 13:00:00,23.4,23.43,23.36,23.42,69680.0,21.3546,21.382,21.3181,21.3728,69680.0
2016-09-20 13:10:00,23.42,23.47,23.41,23.46,72224.0,21.3728,21.4185,21.3637,21.4093,72224.0
2016-09-20 13:20:00,23.46,23.46,23.42,23.45,76896.0,21.4093,21.4093,21.3728,21.4002,76896.0
2016-09-20 13:30:00,23.45,23.5,23.43,23.5,86828.0,21.4002,21.4458,21.382,21.4458,86828.0
2016-09-20 13:40:00,23.48,23.48,23.45,23.47,7312.0,21.4276,21.4276,21.4002,21.4185,7312.0
2016-09-20 13:50:00,23.48,23.55,23.46,23.53,38244.0,21.4276,21.4915,21.4093,21.4732,38244.0
2016-09-20 14:00:00,23.53,23.57,23.52,23.54,63336.0,21.4732,21.5097,21.4641,21.4823,63336.0
2016-09-20 14:10:00,23.54,23.55,23.52,23.53,12400.0,21.4823,21.4915,21.4641,21.4732,12400.0
2016-09-20 14:20:00,23.53,23.54,23.48,23.5,12400.0,21.4732,21.4823,21.4276,21.4458,12400.0
2016-09-20 14:30:00,23.5,23.55,23.5,23.55,20644.0,21.4458,21.4915,21.4458,21.4915,20644.0
2016-09-20 14:40:00,23.56,23.56,23.5,23.53,15204.0,21.5006,21.5006,21.4458,21.4732,15204.0
2016-09-20 14:50:00,23.54,23.6,23.54,23.57,36464.0,21.4823,21.5371,21.4823,21.5097,36464.0
2016-09-20 15:00:00,23.57,23.57,23.53,23.54,42680.0,21.5097,21.5097,21.4732,21.4823,42680.0
2016-09-20 15:10:00,23.55,23.61,23.55,23.58,60928.0,21.4915,21.5462,21.4915,21.5188,60928.0
2016-09-20 15:20:00,23.59,23.6,23.56,23.59,35540.0,21.528,21.5371,21.5006,21.528,35540.0
2016-09-20 15:30:00,23.57,23.57,23.51,23.55,64612.0,21.5097,21.5097,21.455,21.4915,64612.0
2016-09-20 15:40:00,23.55,23.55,23.49,23.52,42772.0,21.4915,21.4915,21.4367,21.4641,42772.0
2016-09-20 15:50:00,23.53,23.53,23.37,23.37,331424.0,21.4732,21.4732,21.3272,21.3272,331424.0
2016-09-21 09:30:00,23.64,23.73,23.64,23.69,195116.0,21.5736,21.6557,21.5736,21.6192,195116.0
2016-09-21 09:40:00,23.7,23.73,23.65,23.69,61468.0,21.6284,21.6557,21.5827,21.6192,61468.0
2016-09-21 09:50:00,23.7,23.75,23.7,23.75,42232.0,21.6284,21.674,21.6284,21.674,42232.0
2016-09-21 10:00:00,23.75,23.79,23.73,23.74,171400.0,21.674,21.7105,21.6557,21.6649,171400.0
2016-09-21 10:10:00,23.73,23.75,23.72,23.74,54756.0,21.6557,21.674,21.6466,21.6649,54756.0
2016-09-21 10:20:00,23.75,23.75,23.69,23.7,57484.0,21.674,21.674,21.6192,21.6284,57484.0
2016-09-21 10:30:00,23.73,23.75,23.69,23.73,50996.0,21.6557,21.674,21.6192,21.6557,50996.0
2016-09-21 10:40:00,23.72,23.77,23.65,23.7,75724.0,21.6466,21.6922,21.5827,21.6284,75724.0
2016-09-21 10:50:00,23.7,23.71,23.64,23.64,26444.0,21.6284,21.6375,21.5736,21.5736,26444.0
2016-09-21 11:00:00,23.64,23.67,23.61,23.61,66188.0,21.5736,21.601,21.5462,21.5462,66188.0
2016-09-21 11:10:00,23.61,23.61,23.57,23.61,25212.0,21.5462,21.5462,21.5097,21.5462,25212.0
2016-09-21 11:20:00,23.6,23.64,23.6,23.62,47600.0,21.5371,21.5736,21.5371,21.5553,47600.0
2016-09-21 11:30:00,23.63,23.63,23.56,23.61,72640.0,21.5645,21.5645,21.5006,21.5462,72640.0
2016-09-21 11:40:00,23.62,23.62,23.57,23.59,69032.0,21.5553,21.5553,21.5097,21.528,69032.0
2016-09-21 11:50:00,23.6,23.61,23.58,23.6,64320.0,21.5371,21.5462,21.5188,21.5371,64320.0
2016-09-21 12:00:00,23.6,23.62,23.59,23.62,21560.0,21.5371,21.5553,21.528,21.5553,21560.0
2016-09-21 12:10:00,23.58,23.58,23.41,23.42,79504.0,21.5188,21.5188,21.3637,21.3728,79504.0
2016-09-21 12:20:00,23.43,23.46,23.41,23.43,114812.0,21.382,21.4093,21.3637,21.382,114812.0
2016-09-21 12:30:00,23.43,23.44,23.39,23.39,74148.0,21.382,21.3911,21.3454,21.3454,74148.0
2016-09-21 12:40:00,23.39,23.45,23.38,23.43,42260.0,21.3454,21.4002,21.3363,21.382,42260.0
2016-09-21 12:50:00,23.43,23.51,23.42,23.51,80808.0,21.382,21.455,21.3728,21.455,80808.0
2016-09-21 13:00:00,23.53,23.57,23.52,23.52,96936.0,21.4732,21.5097,21.4641,21.4641,96936.0
2016-09-21 13:10:00,23.52,23.52,23.47,23.48,23172.0,21.4641,21.4641,21.4185,21.4276,23172.0
2016-09-21 13:20:00,23.5,23.5,23.45,23.47,35892.0,21.4458,21.4458,21.4002,21.4185,35892.0
2016-09-21 13:30:00,23.47,23.5,23.47,23.47,58748.0,21.4185,21.4458,21.4185,21.4185,58748.0
2016-09-21 13:40:00,23.45,23.55,23.45,23.51,39212.0,21.4002,21.4915,21.4002,21.455,39212.0
2016-09-21 13:50:00,23.5,23.58,23.49,23.53,127320.0,21.4458,21.5188,21.4367,21.4732,127320.0
2016-09-21 14:00:00,23.51,23.76,23.44,23.7,787192.0,21.455,21.6831,21.3911,21.6284,787192.0
2016-09-21 14:10:00,23.72,23.86,23.68,23.71,695652.0,21.6466,21.7744,21.6101,21.6375,695652.0
2016-09-21 14:20:00,23.7,23.76,23.52,23.57,396452.0,21.6284,21.6831,21.4641,21.5097,396452.0
2016-09-21 14:30:00,23.55,23.75,23.55,23.71,222828.0,21.4915,21.674,21.4915,21.6375,222828.0
2016-09-21 14:40:00,23.7,23.81,23.68,23.73,308628.0,21.6284,21.7287,21.6101,21.6557,308628.0
2016-09-21 14:50:00,23.73,23.89,23.71,23.86,200876.0,21.6557,21.8017,21.6375,21.7744,200876.0
2016-09-21 15:00:00,23.86,23.96,23.81,23.92,295360.0,21.7744,21.8656,21.7287,21.8291,295360.0
2016-09-21 15:10:00,23.93,24.05,23.91,23.99,392756.0,21.8382,21.9478,21.82,21.893,392756.0
2016-09-21 15:20:00,24.0,24.05,23.99,24.01,128144.0,21.9021,21.9478,21.893,21.9113,128144.0
2016-09-21 15:30:00,24.03,24.12,24.02,24.1,129796.0,21.9295,22.0116,21.9204,21.9934,129796.0
2016-09-21 15:40:00,24.11,24.23,24.11,24.2,311548.0,22.0025,22.112,22.0025,22.0846,311548.0
2016-09-21 15:50:00,24.21,24.22,24.13,24.15,398028.0,22.0938,22.1029,22.0208,22.039,398028.0
2016-09-22 09:30:00,24.56,24.7,24.53,24.63,399476.0,22.4132,22.5409,22.3858,22.4771,399476.0
2016-09-22 09:40:00,24.63,24.68,24.59,24.66,193220.0,22.4771,22.5227,22.4406,22.5044,193220.0
2016-09-22 09:50:00,24.67,24.69,24.64,24.65,107292.0,22.5136,22.5318,22.4862,22.4953,107292.0
2016-09-22 10:00:00,24.65,24.67,24.57,24.57,295052.0,22.4953,22.5136,22.4223,22.4223,295052.0
2016-09-22 10:10:00,24.57,24.61,24.56,24.6,111308.0,22.4223,22.4588,22.4132,22.4497,111308.0
2016-09-22 10:20:00,24.6,24.66,24.58,24.65,143400.0,22.4497,22.5044,22.4314,22.4953,143400.0
2016-09-22 10:30:00,24.65,24.73,24.65,24.68,119124.0,22.4953,22.5683,22.4953,22.5227,119124.0
2016-09-22 10:40:00,24.68,24.69,24.64,24.66,120632.0,22.5227,22.5318,22.4862,22.5044,120632.0
2016-09-22 10:50:00,24.66,24.67,24.6,24.6,74268.0,22.5044,22.5136,22.4497,22.4497,74268.0
2016-09-22 11:00:00,24.6,24.63,24.56,24.57,102416.0,22.4497,22.4771,22.4132,22.4223,102416.0
2016-09-22 11:10:00,24.56,24.57,24.53,24.57,147488.0,22.4132,22.4223,22.3858,22.4223,147488.0
2016-09-22 11:20:00,24.57,24.57,24.51,24.53,67256.0,22.4223,22.4223,22.3675,22.3858,67256.0
2016-09-22 11:30:00,24.52,24.58,24.52,24.57,57328.0,22.3767,22.4314,22.3767,22.4223,57328.0
2016-09-22 11:40:00,24.56,24.56,24.54,24.55,28364.0,22.4132,22.4132,22.3949,22.4041,28364.0
2016-09-22 11:50:00,24.55,24.55,24.52,24.54,38728.0,22.4041,22.4041,22.3767,22.3949,38728.0
2016-09-22 12:00:00,24.55,24.59,24.54,24.55,83008.0,22.4041,22.4406,22.3949,22.4041,83008.0
2016-09-22 12:10:00,24.54,24.55,24.54,24.54,21728.0,22.3949,22.4041,22.3949,22.3949,21728.0
2016-09-22 12:20:00,24.54,24.6,24.52,24.59,35948.0,22.3949,22.4497,22.3767,22.4406,35948.0
2016-09-22 12:30:00,24.59,24.61,24.56,24.56,48696.0,22.4406,22.4588,22.4132,22.4132,48696.0
2016-09-22 12:40:00,24.56,24.62,24.56,24.61,23600.0,22.4132,22.4679,22.4132,22.4588,23600.0
2016-09-22 12:50:00,24.6,24.62,24.59,24.62,34032.0,22.4497,22.4679,22.4406,22.4679,34032.0
2016-09-22 13:00:00,24.61,24.68,24.61,24.68,80100.0,22.4588,22.5227,22.4588,22.5227,80100.0
2016-09-22 13:10:00,24.68,24.7,24.67,24.67,38624.0,22.5227,22.5409,22.5136,22.5136,38624.0
2016-09-22 13:20:00,24.66,24.68,24.64,24.65,36408.0,22.5044,22.5227,22.4862,22.4953,36408.0
2016-09-22 13:30:00,24.66,24.69,24.65,24.69,40096.0,22.5044,22.5318,22.4953,22.5318,40096.0
2016-09-22 13:40:00,24.69,24.69,24.63,24.65,30424.0,22.5318,22.5318,22.4771,22.4953,30424.0
2016-09-22 13:50:00,24.65,24.65,24.62,24.65,19916.0,22.4953,22.4953,22.4679,22.4953,19916.0
2016-09-22 14:00:00,24.64,24.67,24.63,24.66,40028.0,22.4862,22.5136,22.4771,22.5044,40028.0
2016-09-22 14:10:00,24.66,24.66,24.47,24.49,244976.0,22.5044,22.5044,22.331,22.3493,244976.0
2016-09-22 14:20:00,24.49,24.55,24.46,24.52,82172.0,22.3493,22.4041,22.3219,22.3767,82172.0
2016-09-22 14:30:00,24.51,24.55,24.46,24.54,71636.0,22.3675,22.4041,22.3219,22.3949,71636.0
2016-09-22 14:40:00,24.54,24.57,24.52,24.57,45540.0,22.3949,22.4223,22.3767,22.4223,45540.0
2016-09-22 14:50:00,24.55,24.65,24.53,24.65,73976.0,22.4041,22.4953,22.3858,22.4953,73976.0
2016-09-22 15:00:00,24.64,24.68,24.63,24.63,81476.0,22.4862,22.5227,22.4771,22.4771,81476.0
2016-09-22 15:10:00,24.62,24.64,24.61,24.62,53672.0,22.4679,22.4862,22.4588,22.4679,53672.0
2016-09-22 15:20:00,24.62,24.64,24.61,24.63,67708.0,22.4679,22.4862,22.4588,22.4771,67708.0
2016-09-22 15:30:00,24.64,24.71,24.63,24.68,173688.0,22.4862,22.5501,22.4771,22.5227,173688.0
2016-09-22 15:40:00,24.69,24.7,24.63,24.64,95860.0,22.5318,22.5409,22.4771,22.4862,95860.0
2016-09-22 15:50:00,24.65,24.67,24.6,24.61,310156.0,22.4953,22.5136,22.4497,22.4588,310156.0
2016-09-23 09:30:00,24.46,24.5,24.42,24.46,170200.0,22.3219,22.3584,22.2854,22.3219,170200.0
2016-09-23 09:40:00,24.47,24.47,24.38,24.39,140416.0,22.331,22.331,22.2489,22.258,140416.0
2016-09-23 09:50:00,24.39,24.43,24.36,24.4,99736.0,22.258,22.2945,22.2307,22.2672,99736.0
2016-09-23 10:00:00,24.39,24.45,24.38,24.4,180640.0,22.258,22.3128,22.2489,22.2672,180640.0
2016-09-23 10:10:00,24.4,24.46,24.36,24.4,128060.0,22.2672,22.3219,22.2307,22.2672,128060.0
2016-09-23 10:20:00,24.41,24.46,24.39,24.43,72264.0,22.2763,22.3219,22.258,22.2945,72264.0
2016-09-23 10:30:00,24.44,24.46,24.4,24.41,61840.0,22.3037,22.3219,22.2672,22.2763,61840.0
2016-09-23 10:40:00,24.41,24.48,24.41,24.46,74052.0,22.2763,22.3402,22.2763,22.3219,74052.0
2016-09-23 10:50:00,24.45,24.47,24.43,24.45,60308.0,22.3128,22.331,22.2945,22.3128,60308.0
2016-09-23 11:00:00,24.44,24.48,24.42,24.44,77868.0,22.3037,22.3402,22.2854,22.3037,77868.0
2016-09-23 11:10:00,24.44,24.45,24.41,24.43,39132.0,22.3037,22.3128,22.2763,22.2945,39132.0
2016-09-23 11:20:00,24.42,24.43,24.39,24.43,32552.0,22.2854,22.2945,22.258,22.2945,32552.0
2016-09-23 11:30:00,24.43,24.48,24.43,24.48,60596.0,22.2945,22.3402,22.2945,22.3402,60596.0
2016-09-23 11:40:00,24.48,24.48,24.41,24.42,54780.0,22.3402,22.3402,22.2763,22.2854,54780.0
2016-09-23 11:50:00,24.42,24.42,24.35,24.37,86624.0,22.2854,22.2854,22.2215,22.2398,86624.0
2016-09-23 12:00:00,24.36,24.39,24.36,24.36,46736.0,22.2307,22.258,22.2307,22.2307,46736.0
2016-09-23 12:10:00,24.37,24.4,24.36,24.38,31784.0,22.2398,22.2672,22.2307,22.2489,31784.0
2016-09-23 12:20:00,24.39,24.41,24.38,24.41,21400.0,22.258,22.2763,22.2489,22.2763,21400.0
2016-09-23 12:30:00,24.41,24.42,24.37,24.37,22908.0,22.2763,22.2854,22.2398,22.2398,22908.0
2016-09-23 12:40:00,24.4,24.4,24.35,24.36,21028.0,22.2672,22.2672,22.2215,22.2307,21028.0
2016-09-23 12:50:00,24.36,24.39,24.36,24.38,34048.0,22.2307,22.258,22.2307,22.2489,34048.0
2016-09-23 13:00:00,24.38,24.38,24.32,24.32,72088.0,22.2489,22.2489,22.1942,22.1942,72088.0
2016-09-23 13:10:00,24.34,24.34,24.29,24.3,55604.0,22.2124,22.2124,22.1668,22.1759,55604.0
2016-09-23 13:20:00,24.31,24.35,24.31,24.33,96792.0,22.185,22.2215,22.185,22.2033,96792.0
2016-09-23 13:30:00,24.34,24.34,24.3,24.3,52684.0,22.2124,22.2124,22.1759,22.1759,52684.0
2016-09-23 13:40:00,24.3,24.3,24.25,24.25,114304.0,22.1759,22.1759,22.1303,22.1303,114304.0
2016-09-23 13:50:00,24.25,24.25,24.17,24.2,140416.0,22.1303,22.1303,22.0573,22.0846,140416.0
2016-09-23 14:00:00,24.19,24.26,24.18,24.24,102356.0,22.0755,22.1394,22.0664,22.1211,102356.0
2016-09-23 14:10:00,24.24,24.28,24.23,24.28,63292.0,22.1211,22.1577,22.112,22.1577,63292.0
2016-09-23 14:20:00,24.28,24.3,24.24,24.28,59424.0,22.1577,22.1759,22.1211,22.1577,59424.0
2016-09-23 14:30:00,24.28,24.3,24.25,24.27,64200.0,22.1577,22.1759,22.1303,22.1485,64200.0
2016-09-23 14:40:00,24.26,24.29,24.24,24.29,86692.0,22.1394,22.1668,22.1211,22.1668,86692.0
2016-09-23 14:50:00,24.28,24.31,24.28,24.31,22448.0,22.1577,22.185,22.1577,22.185,22448.0
2016-09-23 15:00:00,24.3,24.35,24.29,24.32,106308.0,22.1759,22.2215,22.1668,22.1942,106308.0
2016-09-23 15:10:00,24.32,24.32,24.27,24.28,44276.0,22.1942,22.1942,22.1485,22.1577,44276.0
2016-09-23 15:20:00,24.27,24.34,24.25,24.34,47140.0,22.1485,22.2124,22.1303,22.2124,47140.0
2016-09-23 15:30:00,24.34,24.4,24.28,24.28,222752.0,22.2124,22.2672,22.1577,22.1577,222752.0
2016-09-23 15:40:00,24.27,24.29,24.22,24.24,124640.0,22.1485,22.1668,22.1029,22.1211,124640.0
2016-09-23 15:50:00,24.25,24.3,24.2,24.2,219832.0,22.1303,22.1759,22.0846,22.0846,219832.0
2016-09-26 09:30:00,23.89,23.92,23.71,23.73,299288.0,21.8017,21.8291,21.6375,21.6557,299288.0
2016-09-26 09:40:00,23.73,23.76,23.68,23.75,226064.0,21.6557,21.6831,21.6101,21.674,226064.0
2016-09-26 09:50:00,23.74,23.78,23.72,23.74,167040.0,21.6649,21.7014,21.6466,21.6649,167040.0
2016-09-26 10:00:00,23.73,23.82,23.7,23.8,225908.0,21.6557,21.7379,21.6284,21.7196,225908.0
2016-09-26 10:10:00,23.8,23.92,23.78,23.87,342936.0,21.7196,21.8291,21.7014,21.7835,342936.0
2016-09-26 10:20:00,23.88,23.88,23.81,23.82,70776.0,21.7926,21.7926,21.7287,21.7379,70776.0
2016-09-26 10:30:00,23.83,23.95,23.82,23.89,79656.0,21.747,21.8565,21.7379,21.8017,79656.0
2016-09-26 10:40:00,23.88,23.89,23.83,23.85,31836.0,21.7926,21.8017,21.747,21.7652,31836.0
2016-09-26 10:50:00,23.87,23.9,23.83,23.85,75372.0,21.7835,21.8109,21.747,21.7652,75372.0
2016-09-26 11:00:00,23.84,23.85,23.78,23.8,86332.0,21.7561,21.7652,21.7014,21.7196,86332.0
2016-09-26 11:10:00,23.83,23.83,23.75,23.78,105220.0,21.747,21.747,21.674,21.7014,105220.0
2016-09-26 11:20:00,23.78,23.82,23.7,23.71,210824.0,21.7014,21.7379,21.6284,21.6375,210824.0
2016-09-26 11:30:00,23.72,23.74,23.64,23.73,164228.0,21.6466,21.6649,21.5736,21.6557,164228.0
2016-09-26 11:40:00,23.73,23.75,23.7,23.7,124476.0,21.6557,21.674,21.6284,21.6284,124476.0
2016-09-26 11:50:00,23.7,23.72,23.66,23.71,129352.0,21.6284,21.6466,21.5918,21.6375,129352.0
2016-09-26 12:00:00,23.71,23.73,23.68,23.71,106400.0,21.6375,21.6557,21.6101,21.6375,106400.0
2016-09-26 12:10:00,23.69,23.76,23.69,23.73,61804.0,21.6192,21.6831,21.6192,21.6557,61804.0
2016-09-26 12:20:00,23.73,23.76,23.72,23.74,41712.0,21.6557,21.6831,21.6466,21.6649,41712.0
2016-09-26 12:30:00,23.75,23.76,23.72,23.73,27656.0,21.674,21.6831,21.6466,21.6557,27656.0
2016-09-26 12:40:00,23.72,23.78,23.68,23.75,59392.0,21.6466,21.7014,21.6101,21.674,59392.0
2016-09-26 12:50:00,23.75,23.81,23.75,23.77,92328.0,21.674,21.7287,21.674,21.6922,92328.0
2016-09-26 13:00:00,23.75,23.76,23.68,23.69,66912.0,21.674,21.6831,21.6101,21.6192,66912.0
2016-09-26 13:10:00,23.68,23.71,23.67,23.68,40168.0,21.6101,21.6375,21.601,21.6101,40168.0
2016-09-26 13:20:00,23.68,23.7,23.62,23.63,121992.0,21.6101,21.6284,21.5553,21.5645,121992.0
2016-09-26 13:30:00,23.63,23.66,23.57,23.58,125464.0,21.5645,21.5918,21.5097,21.5188,125464.0
2016-09-26 13:40:00,23.58,23.61,23.56,23.61,85132.0,21.5188,21.5462,21.5006,21.5462,85132.0
2016-09-26 13:50:00,23.6,23.64,23.6,23.63,40896.0,21.5371,21.5736,21.5371,21.5645,40896.0
2016-09-26 14:00:00,23.63,23.67,23.63,23.65,50240.0,21.5645,21.601,21.5645,21.5827,50240.0
2016-09-26 14:10:00,23.66,23.69,23.62,23.68,88388.0,21.5918,21.6192,21.5553,21.6101,88388.0
2016-09-26 14:20:00,23.67,23.7,23.65,23.68,77664.0,21.601,21.6284,21.5827,21.6101,77664.0
2016-09-26 14:30:00,23.68,23.68,23.58,23.58,86256.0,21.6101,21.6101,21.5188,21.5188,86256.0
2016-09-26 14:40:00,23.59,23.63,23.58,23.63,531364.0,21.528,21.5645,21.5188,21.5645,531364.0
2016-09-26 14:50:00,23.63,23.65,23.6,23.61,80952.0,21.5645,21.5827,21.5371,21.5462,80952.0
2016-09-26 15:00:00,23.61,23.69,23.59,23.67,88952.0,21.5462,21.6192,21.528,21.601,88952.0
2016-09-26 15:10:00,23.66,23.67,23.61,23.61,102280.0,21.5918,21.601,21.5462,21.5462,102280.0
2016-09-26 15:20:00,23.61,23.68,23.61,23.66,72260.0,21.5462,21.6101,21.5462,21.5918,72260.0
2016-09-26 15:30:00,23.67,23.71,23.6,23.64,173796.0,21.601,21.6375,21.5371,21.5736,173796.0
2016-09-26 15:40:00,23.64,23.66,23.58,23.64,118856.0,21.5736,21.5918,21.5188,21.5736,118856.0
2016-09-26 15:50:00,23.64,23.65,23.54,23.61,802832.0,21.5736,21.5827,21.4823,21.5462,802832.0
2016-09-27 09:30:00,23.56,23.63,23.41,23.61,529312.0,21.5006,21.5645,21.3637,21.5462,529312.0
2016-09-27 09:40:00,23.63,23.71,23.59,23.68,314756.0,21.5645,21.6375,21.528,21.6101,314756.0
2016-09-27 09:50:00,23.67,23.77,23.61,23.77,312980.0,21.601,21.6922,21.5462,21.6922,312980.0
2016-09-27 10:00:00,23.76,23.91,23.76,23.85,289060.0,21.6831,21.82,21.6831,21.7652,289060.0
2016-09-27 10:10:00,23.85,23.85,23.79,23.82,112908.0,21.7652,21.7652,21.7105,21.7379,112908.0
2016-09-27 10:20:00,23.8,23.86,23.77,23.8,76496.0,21.7196,21.7744,21.6922,21.7196,76496.0
2016-09-27 10:30:00,23.81,23.82,23.69,23.72,91184.0,21.7287,21.7379,21.6192,21.6466,91184.0
2016-09-27 10:40:00,23.7,23.73,23.69,23.72,51136.0,21.6284,21.6557,21.6192,21.6466,51136.0
2016-09-27 10:50:00,23.72,23.72,23.59,23.63,59416.0,21.6466,21.6466,21.528,21.5645,59416.0
2016-09-27 11:00:00,23.64,23.68,23.64,23.68,35900.0,21.5736,21.6101,21.5736,21.6101,35900.0
2016-09-27 11:10:00,23.68,23.71,23.68,23.69,17600.0,21.6101,21.6375,21.6101,21.6192,17600.0
2016-09-27 11:20:00,23.74,23.85,23.74,23.83,124904.0,21.6649,21.7652,21.6649,21.747,124904.0
2016-09-27 11:30:00,23.82,23.9,23.82,23.9,99532.0,21.7379,21.8109,21.7379,21.8109,99532.0
2016-09-27 11:40:00,23.89,23.89,23.82,23.84,75608.0,21.8017,21.8017,21.7379,21.7561,75608.0
2016-09-27 11:50:00,23.84,23.87,23.83,23.87,20676.0,21.7561,21.7835,21.747,21.7835,20676.0
2016-09-27 12:00:00,23.87,23.88,23.86,23.86,29904.0,21.7835,21.7926,21.7744,21.7744,29904.0
2016-09-27 12:10:00,23.85,23.88,23.82,23.88,24520.0,21.7652,21.7926,21.7379,21.7926,24520.0
2016-09-27 12:20:00,23.88,24.06,23.88,24.0,228756.0,21.7926,21.9569,21.7926,21.9021,228756.0
2016-09-27 12:30:00,24.02,24.02,23.97,23.99,84432.0,21.9204,21.9204,21.8747,21.893,84432.0
2016-09-27 12:40:00,23.99,24.01,23.96,23.98,53284.0,21.893,21.9113,21.8656,21.8839,53284.0
2016-09-27 12:50:00,23.96,24.04,23.96,24.04,27128.0,21.8656,21.9386,21.8656,21.9386,27128.0
2016-09-27 13:00:00,24.03,24.06,24.01,24.01,75748.0,21.9295,21.9569,21.9113,21.9113,75748.0
2016-09-27 13:10:00,24.02,24.03,23.98,24.0,11368.0,21.9204,21.9295,21.8839,21.9021,11368.0
2016-09-27 13:20:00,24.03,24.05,24.01,24.05,32960.0,21.9295,21.9478,21.9113,21.9478,32960.0
2016-09-27 13:30:00,24.05,24.09,24.05,24.05,66520.0,21.9478,21.9843,21.9478,21.9478,66520.0
2016-09-27 13:40:00,24.05,24.06,24.04,24.06,17192.0,21.9478,21.9569,21.9386,21.9569,17192.0
2016-09-27 13:50:00,24.04,24.07,23.99,24.03,15516.0,21.9386,21.966,21.893,21.9295,15516.0
2016-09-27 14:00:00,24.03,24.05,23.99,23.99,8684.0,21.9295,21.9478,21.893,21.893,8684.0
2016-09-27 14:10:00,23.99,24.05,23.99,24.04,19280.0,21.893,21.9478,21.893,21.9386,19280.0
2016-09-27 14:20:00,24.03,24.05,24.03,24.04,20976.0,21.9295,21.9478,21.9295,21.9386,20976.0
2016-09-27 14:30:00,24.03,24.05,24.03,24.04,12876.0,21.9295,21.9478,21.9295,21.9386,12876.0
2016-09-27 14:40:00,24.03,24.03,23.98,23.98,11560.0,21.9295,21.9295,21.8839,21.8839,11560.0
2016-09-27 14:50:00,23.98,24.0,23.96,23.99,15156.0,21.8839,21.9021,21.8656,21.893,15156.0
2016-09-27 15:00:00,24.0,24.04,24.0,24.03,11248.0,21.9021,21.9386,21.9021,21.9295,11248.0
2016-09-27 15:10:00,23.98,24.01,23.97,24.0,12400.0,21.8839,21.9113,21.8747,21.9021,12400.0
2016-09-27 15:20:00,23.99,23.99,23.95,23.97,57704.0,21.893,21.893,21.8565,21.8747,57704.0
2016-09-27 15:30:00,23.95,24.01,23.94,24.01,176016.0,21.8565,21.9113,21.8474,21.9113,176016.0
2016-09-27 15:40:00,24.01,24.04,23.99,23.99,62820.0,21.9113,21.9386,21.893,21.893,62820.0
2016-09-27 15:50:00,23.99,24.05,23.99,24.05,242520.0,21.893,21.9478,21.893,21.9478,242520.0
2016-09-28 09:30:00,24.15,24.2,24.13,24.13,180244.0,22.039,22.0846,22.0208,22.0208,180244.0
2016-09-28 09:40:00,24.14,24.18,24.11,24.14,166276.0,22.0299,22.0664,22.0025,22.0299,166276.0
2016-09-28 09:50:00,24.15,24.15,24.09,24.13,36656.0,22.039,22.039,21.9843,22.0208,36656.0
2016-09-28 10:00:00,24.13,24.18,24.08,24.09,67968.0,22.0208,22.0664,21.9751,21.9843,67968.0
2016-09-28 10:10:00,24.09,24.12,24.02,24.05,56712.0,21.9843,22.0116,21.9204,21.9478,56712.0
2016-09-28 10:20:00,24.05,24.07,24.01,24.07,106400.0,21.9478,21.966,21.9113,21.966,106400.0
2016-09-28 10:30:00,24.07,24.11,23.95,23.96,160076.0,21.966,22.0025,21.8565,21.8656,160076.0
2016-09-28 10:40:00,23.97,24.0,23.91,23.91,85504.0,21.8747,21.9021,21.82,21.82,85504.0
2016-09-28 10:50:00,23.91,23.96,23.85,23.9,366012.0,21.82,21.8656,21.7652,21.8109,366012.0
2016-09-28 11:00:00,23.88,23.88,23.76,23.81,177332.0,21.7926,21.7926,21.6831,21.7287,177332.0
2016-09-28 11:10:00,23.82,23.86,23.79,23.86,87284.0,21.7379,21.7744,21.7105,21.7744,87284.0
2016-09-28 11:20:00,23.86,23.88,23.82,23.85,110380.0,21.7744,21.7926,21.7379,21.7652,110380.0
2016-09-28 11:30:00,23.86,23.86,23.8,23.86,95524.0,21.7744,21.7744,21.7196,21.7744,95524.0
2016-09-28 11:40:00,23.86,23.91,23.86,23.9,114836.0,21.7744,21.82,21.7744,21.8109,114836.0
2016-09-28 11:50:00,23.9,23.95,23.89,23.93,94048.0,21.8109,21.8565,21.8017,21.8382,94048.0
2016-09-28 12:00:00,23.93,23.93,23.87,23.89,40180.0,21.8382,21.8382,21.7835,21.8017,40180.0
2016-09-28 12:10:00,23.9,23.99,23.9,23.92,85316.0,21.8109,21.893,21.8109,21.8291,85316.0
2016-09-28 12:20:00,23.92,23.93,23.9,23.91,28396.0,21.8291,21.8382,21.8109,21.82,28396.0
2016-09-28 12:30:00,23.92,23.92,23.87,23.9,52112.0,21.8291,21.8291,21.7835,21.8109,52112.0
2016-09-28 12:40:00,23.9,23.99,23.89,23.95,90764.0,21.8109,21.893,21.8017,21.8565,90764.0
2016-09-28 12:50:00,23.96,23.98,23.94,23.95,70600.0,21.8656,21.8839,21.8474,21.8565,70600.0
2016-09-28 13:00:00,23.94,23.94,23.89,23.89,33800.0,21.8474,21.8474,21.8017,21.8017,33800.0
2016-09-28 13:10:00,23.89,23.93,23.87,23.91,23600.0,21.8017,21.8382,21.7835,21.82,23600.0
2016-09-28 13:20:00,23.94,23.98,23.93,23.98,52972.0,21.8474,21.8839,21.8382,21.8839,52972.0
2016-09-28 13:30:00,23.99,24.06,23.99,24.05,166280.0,21.893,21.9569,21.893,21.9478,166280.0
2016-09-28 13:40:00,24.05,24.08,24.04,24.04,62804.0,21.9478,21.9751,21.9386,21.9386,62804.0
2016-09-28 13:50:00,24.05,24.06,24.03,24.04,52492.0,21.9478,21.9569,21.9295,21.9386,52492.0
2016-09-28 14:00:00,24.04,24.05,24.02,24.05,88696.0,21.9386,21.9478,21.9204,21.9478,88696.0
2016-09-28 14:10:00,24.05,24.25,24.05,24.25,430920.0,21.9478,22.1303,21.9478,22.1303,430920.0
2016-09-28 14:20:00,24.25,24.37,24.21,24.32,184808.0,22.1303,22.2398,22.0938,22.1942,184808.0
2016-09-28 14:30:00,24.32,24.36,24.25,24.28,109408.0,22.1942,22.2307,22.1303,22.1577,109408.0
2016-09-28 14:40:00,24.31,24.35,24.27,24.34,173952.0,22.185,22.2215,22.1485,22.2124,173952.0
2016-09-28 14:50:00,24.34,24.4,24.33,24.36,112604.0,22.2124,22.2672,22.2033,22.2307,112604.0
2016-09-28 15:00:00,24.35,24.36,24.29,24.31,54396.0,22.2215,22.2307,22.1668,22.185,54396.0
2016-09-28 15:10:00,24.3,24.32,24.28,24.3,52304.0,22.1759,22.1942,22.1577,22.1759,52304.0
2016-09-28 15:20:00,24.3,24.35,24.27,24.27,46512.0,22.1759,22.2215,22.1485,22.1485,46512.0
2016-09-28 15:30:00,24.26,24.32,24.25,24.31,57192.0,22.1394,22.1942,22.1303,22.185,57192.0
2016-09-28 15:40:00,24.31,24.41,24.31,24.39,122668.0,22.185,22.2763,22.185,22.258,122668.0
2016-09-28 15:50:00,24.4,24.46,24.38,24.42,415708.0,22.2672,22.3219,22.2489,22.2854,415708.0
2016-09-29 09:30:00,24.33,24.37,24.28,24.31,166292.0,22.2033,22.2398,22.1577,22.185,166292.0
2016-09-29 09:40:00,24.31,24.36,24.28,24.33,123900.0,22.185,22.2307,22.1577,22.2033,123900.0
2016-09-29 09:50:00,24.32,24.38,24.32,24.38,67208.0,22.1942,22.2489,22.1942,22.2489,67208.0
2016-09-29 10:00:00,24.39,24.48,24.33,24.33,167352.0,22.258,22.3402,22.2033,22.2033,167352.0
2016-09-29 10:10:00,24.34,24.45,24.3,24.45,207632.0,22.2124,22.3128,22.1759,22.3128,207632.0
2016-09-29 10:20:00,24.45,24.48,24.41,24.43,143552.0,22.3128,22.3402,22.2763,22.2945,143552.0
2016-09-29 10:30:00,24.44,24.44,24.39,24.4,69136.0,22.3037,22.3037,22.258,22.2672,69136.0
2016-09-29 10:40:00,24.41,24.43,24.3,24.33,83400.0,22.2763,22.2945,22.1759,22.2033,83400.0
2016-09-29 10:50:00,24.35,24.36,24.29,24.29,46328.0,22.2215,22.2307,22.1668,22.1668,46328.0
2016-09-29 11:00:00,24.29,24.32,24.24,24.26,67992.0,22.1668,22.1942,22.1211,22.1394,67992.0
2016-09-29 11:10:00,24.26,24.27,24.14,24.18,144708.0,22.1394,22.1485,22.0299,22.0664,144708.0
2016-09-29 11:20:00,24.18,24.28,24.17,24.27,59640.0,22.0664,22.1577,22.0573,22.1485,59640.0
2016-09-29 11:30:00,24.27,24.31,24.27,24.29,42060.0,22.1485,22.185,22.1485,22.1668,42060.0
2016-09-29 11:40:00,24.3,24.3,24.25,24.25,36224.0,22.1759,22.1759,22.1303,22.1303,36224.0
2016-09-29 11:50:00,24.27,24.31,24.25,24.27,30980.0,22.1485,22.185,22.1303,22.1485,30980.0
2016-09-29 12:00:00,24.27,24.38,24.25,24.36,158032.0,22.1485,22.2489,22.1303,22.2307,158032.0
2016-09-29 12:10:00,24.36,24.37,24.32,24.33,74828.0,22.2307,22.2398,22.1942,22.2033,74828.0
2016-09-29 12:20:00,24.32,24.4,24.32,24.34,79496.0,22.1942,22.2672,22.1942,22.2124,79496.0
2016-09-29 12:30:00,24.33,24.34,24.21,24.21,95800.0,22.2033,22.2124,22.0938,22.0938,95800.0
2016-09-29 12:40:00,24.2,24.2,23.94,23.94,275476.0,22.0846,22.0846,21.8474,21.8474,275476.0
2016-09-29 12:50:00,23.93,23.93,23.75,23.84,753440.0,21.8382,21.8382,21.674,21.7561,753440.0
2016-09-29 13:00:00,23.84,23.86,23.65,23.81,474580.0,21.7561,21.7744,21.5827,21.7287,474580.0
2016-09-29 13:10:00,23.81,23.93,23.77,23.82,404548.0,21.7287,21.8382,21.6922,21.7379,404548.0
2016-09-29 13:20:00,23.8,23.88,23.77,23.85,163788.0,21.7196,21.7926,21.6922,21.7652,163788.0
2016-09-29 13:30:00,23.85,23.91,23.81,23.83,166664.0,21.7652,21.82,21.7287,21.747,166664.0
2016-09-29 13:40:00,23.83,23.83,23.68,23.75,153692.0,21.747,21.747,21.6101,21.674,153692.0
2016-09-29 13:50:00,23.74,23.74,23.55,23.61,288692.0,21.6649,21.6649,21.4915,21.5462,288692.0
2016-09-29 14:00:00,23.59,23.73,23.56,23.73,178884.0,21.528,21.6557,21.5006,21.6557,178884.0
2016-09-29 14:10:00,23.72,23.85,23.67,23.83,143456.0,21.6466,21.7652,21.601,21.747,143456.0
2016-09-29 14:20:00,23.84,24.0,23.84,23.98,336408.0,21.7561,21.9021,21.7561,21.8839,336408.0
2016-09-29 14:30:00,23.99,24.08,23.94,24.02,288020.0,21.893,21.9751,21.8474,21.9204,288020.0
2016-09-29 14:40:00,24.03,24.05,23.94,24.02,295936.0,21.9295,21.9478,21.8474,21.9204,295936.0
2016-09-29 14:50:00,24.03,24.04,23.88,23.91,158616.0,21.9295,21.9386,21.7926,21.82,158616.0
2016-09-29 15:00:00,23.88,23.93,23.82,23.9,228124.0,21.7926,21.8382,21.7379,21.8109,228124.0
2016-09-29 15:10:00,23.9,23.95,23.84,23.86,204912.0,21.8109,21.8565,21.7561,21.7744,204912.0
2016-09-29 15:20:00,23.85,23.91,23.73,23.91,209996.0,21.7652,21.82,21.6557,21.82,209996.0
2016-09-29 15:30:00,23.91,23.98,23.85,23.97,188048.0,21.82,21.8839,21.7652,21.8747,188048.0
2016-09-29 15:40:00,23.98,24.0,23.84,23.86,182936.0,21.8839,21.9021,21.7561,21.7744,182936.0
2016-09-29 15:50:00,23.86,23.88,23.73,23.74,377796.0,21.7744,21.7926,21.6557,21.6649,377796.0
2016-09-30 09:30:00,24.06,24.21,24.04,24.07,344448.0,21.9569,22.0938,21.9386,21.966,344448.0
2016-09-30 09:40:00,24.07,24.13,24.02,24.06,113812.0,21.966,22.0208,21.9204,21.9569,113812.0
2016-09-30 09:50:00,24.06,24.1,23.96,24.0,97484.0,21.9569,21.9934,21.8656,21.9021,97484.0
2016-09-30 10:00:00,24.01,24.12,24.0,24.11,218320.0,21.9113,22.0116,21.9021,22.0025,218320.0
2016-09-30 10:10:00,24.11,24.15,24.02,24.04,188216.0,22.0025,22.039,21.9204,21.9386,188216.0
2016-09-30 10:20:00,24.04,24.09,23.99,24.08,192164.0,21.9386,21.9843,21.893,21.9751,192164.0
2016-09-30 10:30:00,24.1,24.15,24.07,24.07,106736.0,21.9934,22.039,21.966,21.966,106736.0
2016-09-30 10:40:00,24.09,24.13,24.07,24.09,44260.0,21.9843,22.0208,21.966,21.9843,44260.0
2016-09-30 10:50:00,24.11,24.17,24.09,24.17,127616.0,22.0025,22.0573,21.9843,22.0573,127616.0
2016-09-30 11:00:00,24.18,24.27,24.17,24.26,232264.0,22.0664,22.1485,22.0573,22.1394,232264.0
2016-09-30 11:10:00,24.28,24.41,24.28,24.35,182632.0,22.1577,22.2763,22.1577,22.2215,182632.0
2016-09-30 11:20:00,24.36,24.39,24.34,24.36,108684.0,22.2307,22.258,22.2124,22.2307,108684.0
2016-09-30 11:30:00,24.36,24.4,24.29,24.29,103972.0,22.2307,22.2672,22.1668,22.1668,103972.0
2016-09-30 11:40:00,24.3,24.32,24.28,24.32,65300.0,22.1759,22.1942,22.1577,22.1942,65300.0
2016-09-30 11:50:00,24.33,24.33,24.3,24.31,47700.0,22.2033,22.2033,22.1759,22.185,47700.0
2016-09-30 12:00:00,24.31,24.34,24.3,24.33,45352.0,22.185,22.2124,22.1759,22.2033,45352.0
2016-09-30 12:10:00,24.33,24.35,24.3,24.34,80564.0,22.2033,22.2215,22.1759,22.2124,80564.0
2016-09-30 12:20:00,24.34,24.39,24.34,24.37,68472.0,22.2124,22.258,22.2124,22.2398,68472.0
2016-09-30 12:30:00,24.37,24.4,24.35,24.4,93840.0,22.2398,22.2672,22.2215,22.2672,93840.0
2016-09-30 12:40:00,24.41,24.42,24.33,24.37,104620.0,22.2763,22.2854,22.2033,22.2398,104620.0
2016-09-30 12:50:00,24.37,24.38,24.33,24.34,81100.0,22.2398,22.2489,22.2033,22.2124,81100.0
2016-09-30 13:00:00,24.33,24.37,24.33,24.35,63024.0,22.2033,22.2398,22.2033,22.2215,63024.0
2016-09-30 13:10:00,24.37,24.37,24.31,24.33,25600.0,22.2398,22.2398,22.185,22.2033,25600.0
2016-09-30 13:20:00,24.33,24.35,24.29,24.29,49400.0,22.2033,22.2215,22.1668,22.1668,49400.0
2016-09-30 13:30:00,24.3,24.34,24.29,24.33,22860.0,22.1759,22.2124,22.1668,22.2033,22860.0
2016-09-30 13:40:00,24.34,24.4,24.34,24.38,118936.0,22.2124,22.2672,22.2124,22.2489,118936.0
2016-09-30 13:50:00,24.38,24.4,24.36,24.39,46460.0,22.2489,22.2672,22.2307,22.258,46460.0
2016-09-30 14:00:00,24.38,24.4,24.38,24.39,39676.0,22.2489,22.2672,22.2489,22.258,39676.0
2016-09-30 14:10:00,24.39,24.44,24.39,24.42,146592.0,22.258,22.3037,22.258,22.2854,146592.0
2016-09-30 14:20:00,24.42,24.45,24.41,24.44,103992.0,22.2854,22.3128,22.2763,22.3037,103992.0
2016-09-30 14:30:00,24.44,24.47,24.43,24.45,59752.0,22.3037,22.331,22.2945,22.3128,59752.0
2016-09-30 14:40:00,24.45,24.48,24.45,24.46,60872.0,22.3128,22.3402,22.3128,22.3219,60872.0
2016-09-30 14:50:00,24.47,24.47,24.43,24.46,250416.0,22.331,22.331,22.2945,22.3219,250416.0
2016-09-30 15:00:00,24.46,24.5,24.46,24.49,151196.0,22.3219,22.3584,22.3219,22.3493,151196.0
2016-09-30 15:10:00,24.49,24.54,24.48,24.5,183212.0,22.3493,22.3949,22.3402,22.3584,183212.0
2016-09-30 15:20:00,24.5,24.52,24.47,24.49,100508.0,22.3584,22.3767,22.331,22.3493,100508.0
2016-09-30 15:30:00,24.49,24.5,24.45,24.46,162576.0,22.3493,22.3584,22.3128,22.3219,162576.0
2016-09-30 15:40:00,24.46,24.51,24.44,24.46,171928.0,22.3219,22.3675,22.3037,22.3219,171928.0
2016-09-30 15:50:00,24.47,24.49,24.26,24.29,408624.0,22.331,22.3493,22.1394,22.1668,408624.0
2016-10-03 09:30:00,24.11,24.11,24.0,24.05,249896.0,22.0025,22.0025,21.9021,21.9478,249896.0
2016-10-03 09:40:00,24.04,24.04,23.92,23.93,137344.0,21.9386,21.9386,21.8291,21.8382,137344.0
2016-10-03 09:50:00,23.93,24.0,23.93,23.98,123104.0,21.8382,21.9021,21.8382,21.8839,123104.0
2016-10-03 10:00:00,23.99,24.13,23.94,24.03,333248.0,21.893,22.0208,21.8474,21.9295,333248.0
2016-10-03 10:10:00,24.03,24.06,23.98,24.03,146684.0,21.9295,21.9569,21.8839,21.9295,146684.0
2016-10-03 10:20:00,24.03,24.07,23.98,24.0,153144.0,21.9295,21.966,21.8839,21.9021,153144.0
2016-10-03 10:30:00,23.99,24.1,23.99,24.1,99852.0,21.893,21.9934,21.893,21.9934,99852.0
2016-10-03 10:40:00,24.1,24.13,24.06,24.13,180304.0,21.9934,22.0208,21.9569,22.0208,180304.0
2016-10-03 10:50:00,24.14,24.17,24.1,24.1,110200.0,22.0299,22.0573,21.9934,21.9934,110200.0
2016-10-03 11:00:00,24.1,24.1,24.04,24.04,156980.0,21.9934,21.9934,21.9386,21.9386,156980.0
2016-10-03 11:10:00,24.03,24.07,24.0,24.02,46968.0,21.9295,21.966,21.9021,21.9204,46968.0
2016-10-03 11:20:00,24.02,24.07,24.01,24.04,63588.0,21.9204,21.966,21.9113,21.9386,63588.0
2016-10-03 11:30:00,24.03,24.05,23.97,23.97,38500.0,21.9295,21.9478,21.8747,21.8747,38500.0
2016-10-03 11:40:00,23.98,24.03,23.96,23.96,65056.0,21.8839,21.9295,21.8656,21.8656,65056.0
2016-10-03 11:50:00,23.95,23.98,23.87,23.95,121800.0,21.8565,21.8839,21.7835,21.8565,121800.0
2016-10-03 12:00:00,23.94,24.01,23.94,24.0,35448.0,21.8474,21.9113,21.8474,21.9021,35448.0
2016-10-03 12:10:00,23.98,23.99,23.9,23.93,116416.0,21.8839,21.893,21.8109,21.8382,116416.0
2016-10-03 12:20:00,23.92,23.92,23.85,23.9,83768.0,21.8291,21.8291,21.7652,21.8109,83768.0
2016-10-03 12:30:00,23.89,23.91,23.86,23.89,47300.0,21.8017,21.82,21.7744,21.8017,47300.0
2016-10-03 12:40:00,23.89,23.95,23.89,23.94,51200.0,21.8017,21.8565,21.8017,21.8474,51200.0
2016-10-03 12:50:00,23.93,23.99,23.92,23.99,55680.0,21.8382,21.893,21.8291,21.893,55680.0
2016-10-03 13:00:00,24.0,24.01,23.95,23.95,44432.0,21.9021,21.9113,21.8565,21.8565,44432.0
2016-10-03 13:10:00,23.95,23.98,23.89,23.93,62736.0,21.8565,21.8839,21.8017,21.8382,62736.0
2016-10-03 13:20:00,23.96,24.01,23.96,23.98,72472.0,21.8656,21.9113,21.8656,21.8839,72472.0
2016-10-03 13:30:00,23.97,24.03,23.96,23.98,60472.0,21.8747,21.9295,21.8656,21.8839,60472.0
2016-10-03 13:40:00,23.98,23.99,23.94,23.98,40288.0,21.8839,21.893,21.8474,21.8839,40288.0
2016-10-03 13:50:00,23.99,24.01,23.95,24.01,69760.0,21.893,21.9113,21.8565,21.9113,69760.0
2016-10-03 14:00:00,24.03,24.07,24.02,24.05,63424.0,21.9295,21.966,21.9204,21.9478,63424.0
2016-10-03 14:10:00,24.04,24.04,24.02,24.03,15084.0,21.9386,21.9386,21.9204,21.9295,15084.0
2016-10-03 14:20:00,24.01,24.07,24.01,24.03,45444.0,21.9113,21.966,21.9113,21.9295,45444.0
2016-10-03 14:30:00,24.02,24.06,23.98,23.98,28192.0,21.9204,21.9569,21.8839,21.8839,28192.0
2016-10-03 14:40:00,23.99,24.0,23.96,23.97,39680.0,21.893,21.9021,21.8656,21.8747,39680.0
2016-10-03 14:50:00,23.95,23.98,23.91,23.98,38636.0,21.8565,21.8839,21.82,21.8839,38636.0
2016-10-03 15:00:00,23.99,23.99,23.95,23.97,46240.0,21.893,21.893,21.8565,21.8747,46240.0
2016-10-03 15:10:00,23.97,24.03,23.97,24.03,43864.0,21.8747,21.9295,21.8747,21.9295,43864.0
2016-10-03 15:20:00,24.02,24.02,23.98,24.0,23408.0,21.9204,21.9204,21.8839,21.9021,23408.0
2016-10-03 15:30:00,24.0,24.09,23.99,24.06,82668.0,21.9021,21.9843,21.893,21.9569,82668.0
2016-10-03 15:40:00,24.07,24.14,24.07,24.09,189448.0,21.966,22.0299,21.966,21.9843,189448.0
2016-10-03 15:50:00,24.09,24.11,24.04,24.06,153024.0,21.9843,22.0025,21.9386,21.9569,153024.0
2016-10-04 09:30:00,24.14,24.21,24.11,24.18,172044.0,22.0299,22.0938,22.0025,22.0664,172044.0
2016-10-04 09:40:00,24.19,24.22,24.13,24.18,97996.0,22.0755,22.1029,22.0208,22.0664,97996.0
2016-10-04 09:50:00,24.18,24.2,24.15,24.18,42568.0,22.0664,22.0846,22.039,22.0664,42568.0
2016-10-04 10:00:00,24.15,24.16,24.11,24.11,31552.0,22.039,22.0481,22.0025,22.0025,31552.0
2016-10-04 10:10:00,24.11,24.11,23.88,23.91,178792.0,22.0025,22.0025,21.7926,21.82,178792.0
2016-10-04 10:20:00,23.91,24.01,23.91,24.01,169764.0,21.82,21.9113,21.82,21.9113,169764.0
2016-10-04 10:30:00,24.0,24.12,24.0,24.1,94628.0,21.9021,22.0116,21.9021,21.9934,94628.0
2016-10-04 10:40:00,24.11,24.18,24.11,24.15,96212.0,22.0025,22.0664,22.0025,22.039,96212.0
2016-10-04 10:50:00,24.15,24.18,24.1,24.11,27484.0,22.039,22.0664,21.9934,22.0025,27484.0
2016-10-04 11:00:00,24.11,24.11,23.88,23.93,184512.0,22.0025,22.0025,21.7926,21.8382,184512.0
2016-10-04 11:10:00,23.91,23.92,23.8,23.84,163436.0,21.82,21.8291,21.7196,21.7561,163436.0
2016-10-04 11:20:00,23.83,24.02,23.82,23.99,195580.0,21.747,21.9204,21.7379,21.893,195580.0
2016-10-04 11:30:00,24.0,24.16,23.95,23.95,257584.0,21.9021,22.0481,21.8565,21.8565,257584.0
2016-10-04 11:40:00,23.96,24.11,23.96,24.04,312868.0,21.8656,22.0025,21.8656,21.9386,312868.0
2016-10-04 11:50:00,24.02,24.07,23.89,23.94,136292.0,21.9204,21.966,21.8017,21.8474,136292.0
2016-10-04 12:00:00,23.93,23.98,23.89,23.9,89868.0,21.8382,21.8839,21.8017,21.8109,89868.0
2016-10-04 12:10:00,23.91,24.04,23.86,23.98,122716.0,21.82,21.9386,21.7744,21.8839,122716.0
2016-10-04 12:20:00,23.98,23.99,23.94,23.95,28000.0,21.8839,21.893,21.8474,21.8565,28000.0
2016-10-04 12:30:00,23.93,24.01,23.88,23.98,157952.0,21.8382,21.9113,21.7926,21.8839,157952.0
2016-10-04 12:40:00,23.97,24.0,23.89,23.89,58744.0,21.8747,21.9021,21.8017,21.8017,58744.0
2016-10-04 12:50:00,23.91,23.91,23.84,23.85,82996.0,21.82,21.82,21.7561,21.7652,82996.0
2016-10-04 13:00:00,23.86,23.86,23.72,23.72,188328.0,21.7744,21.7744,21.6466,21.6466,188328.0
2016-10-04 13:10:00,23.72,23.77,23.72,23.76,114068.0,21.6466,21.6922,21.6466,21.6831,114068.0
2016-10-04 13:20:00,23.77,23.77,23.58,23.65,173928.0,21.6922,21.6922,21.5188,21.5827,173928.0
2016-10-04 13:30:00,23.66,23.71,23.63,23.71,81140.0,21.5918,21.6375,21.5645,21.6375,81140.0
2016-10-04 13:40:00,23.7,23.71,23.66,23.71,39724.0,21.6284,21.6375,21.5918,21.6375,39724.0
2016-10-04 13:50:00,23.68,23.69,23.66,23.66,63672.0,21.6101,21.6192,21.5918,21.5918,63672.0
2016-10-04 14:00:00,23.65,23.74,23.64,23.73,31052.0,21.5827,21.6649,21.5736,21.6557,31052.0
2016-10-04 14:10:00,23.7,23.73,23.68,23.68,57948.0,21.6284,21.6557,21.6101,21.6101,57948.0
2016-10-04 14:20:00,23.68,23.68,23.56,23.61,138360.0,21.6101,21.6101,21.5006,21.5462,138360.0
2016-10-04 14:30:00,23.63,23.69,23.63,23.67,67204.0,21.5645,21.6192,21.5645,21.601,67204.0
2016-10-04 14:40:00,23.66,23.68,23.59,23.59,56916.0,21.5918,21.6101,21.528,21.528,56916.0
2016-10-04 14:50:00,23.59,23.61,23.49,23.51,133724.0,21.528,21.5462,21.4367,21.455,133724.0
2016-10-04 15:00:00,23.5,23.6,23.5,23.55,87900.0,21.4458,21.5371,21.4458,21.4915,87900.0
2016-10-04 15:10:00,23.58,23.59,23.55,23.58,29176.0,21.5188,21.528,21.4915,21.5188,29176.0
2016-10-04 15:20:00,23.6,23.72,23.6,23.72,202320.0,21.5371,21.6466,21.5371,21.6466,202320.0
2016-10-04 15:30:00,23.72,23.76,23.69,23.74,135124.0,21.6466,21.6831,21.6192,21.6649,135124.0
2016-10-04 15:40:00,23.78,23.81,23.72,23.73,211104.0,21.7014,21.7287,21.6466,21.6557,211104.0
2016-10-04 15:50:00,23.72,23.74,23.68,23.73,321328.0,21.6466,21.6649,21.6101,21.6557,321328.0
2016-10-05 09:30:00,23.97,24.05,23.95,24.02,368852.0,21.8747,21.9478,21.8565,21.9204,368852.0
2016-10-05 09:40:00,24.02,24.08,24.02,24.05,296492.0,21.9204,21.9751,21.9204,21.9478,296492.0
2016-10-05 09:50:00,24.05,24.06,24.02,24.06,91476.0,21.9478,21.9569,21.9204,21.9569,91476.0
2016-10-05 10:00:00,24.06,24.13,24.0,24.11,304980.0,21.9569,22.0208,21.9021,22.0025,304980.0
2016-10-05 10:10:00,24.11,24.12,24.0,24.0,119268.0,22.0025,22.0116,21.9021,21.9021,119268.0
2016-10-05 10:20:00,24.0,24.06,23.98,24.06,78512.0,21.9021,21.9569,21.8839,21.9569,78512.0
2016-10-05 10:30:00,24.08,24.12,24.01,24.09,74856.0,21.9751,22.0116,21.9113,21.9843,74856.0
2016-10-05 10:40:00,24.09,24.1,23.94,23.94,100480.0,21.9843,21.9934,21.8474,21.8474,100480.0
2016-10-05 10:50:00,23.96,24.04,23.96,24.04,31120.0,21.8656,21.9386,21.8656,21.9386,31120.0
2016-10-05 11:00:00,24.02,24.11,24.02,24.11,58696.0,21.9204,22.0025,21.9204,22.0025,58696.0
2016-10-05 11:10:00,24.1,24.11,24.06,24.06,49328.0,21.9934,22.0025,21.9569,21.9569,49328.0
2016-10-05 11:20:00,24.06,24.09,24.04,24.08,20420.0,21.9569,21.9843,21.9386,21.9751,20420.0
2016-10-05 11:30:00,24.09,24.1,24.05,24.09,15712.0,21.9843,21.9934,21.9478,21.9843,15712.0
2016-10-05 11:40:00,24.06,24.13,24.06,24.13,49960.0,21.9569,22.0208,21.9569,22.0208,49960.0
2016-10-05 11:50:00,24.1,24.11,24.07,24.09,22000.0,21.9934,22.0025,21.966,21.9843,22000.0
2016-10-05 12:00:00,24.08,24.17,24.08,24.13,91884.0,21.9751,22.0573,21.9751,22.0208,91884.0
2016-10-05 12:10:00,24.13,24.15,24.13,24.13,78480.0,22.0208,22.039,22.0208,22.0208,78480.0
2016-10-05 12:20:00,24.11,24.14,24.11,24.12,19828.0,22.0025,22.0299,22.0025,22.0116,19828.0
2016-10-05 12:30:00,24.11,24.13,24.1,24.11,70336.0,22.0025,22.0208,21.9934,22.0025,70336.0
2016-10-05 12:40:00,24.12,24.12,24.11,24.11,15364.0,22.0116,22.0116,22.0025,22.0025,15364.0
2016-10-05 12:50:00,24.12,24.13,24.1,24.11,17200.0,22.0116,22.0208,21.9934,22.0025,17200.0
2016-10-05 13:00:00,24.1,24.16,24.1,24.14,21188.0,21.9934,22.0481,21.9934,22.0299,21188.0
2016-10-05 13:10:00,24.13,24.13,24.07,24.11,72912.0,22.0208,22.0208,21.966,22.0025,72912.0
2016-10-05 13:20:00,24.11,24.11,24.08,24.1,11696.0,22.0025,22.0025,21.9751,21.9934,11696.0
2016-10-05 13:30:00,24.09,24.11,24.09,24.11,9000.0,21.9843,22.0025,21.9843,22.0025,9000.0
2016-10-05 13:40:00,24.1,24.13,24.1,24.12,22044.0,21.9934,22.0208,21.9934,22.0116,22044.0
2016-10-05 13:50:00,24.12,24.16,24.12,24.15,160460.0,22.0116,22.0481,22.0116,22.039,160460.0
2016-10-05 14:00:00,24.15,24.15,24.11,24.12,9316.0,22.039,22.039,22.0025,22.0116,9316.0
2016-10-05 14:10:00,24.12,24.14,24.11,24.13,19516.0,22.0116,22.0299,22.0025,22.0208,19516.0
2016-10-05 14:20:00,24.13,24.15,24.11,24.11,16444.0,22.0208,22.039,22.0025,22.0025,16444.0
2016-10-05 14:30:00,24.11,24.14,24.1,24.11,15960.0,22.0025,22.0299,21.9934,22.0025,15960.0
2016-10-05 14:40:00,24.12,24.15,24.12,24.14,25600.0,22.0116,22.039,22.0116,22.0299,25600.0
2016-10-05 14:50:00,24.15,24.15,24.13,24.15,41604.0,22.039,22.039,22.0208,22.039,41604.0
2016-10-05 15:00:00,24.16,24.21,24.16,24.18,124040.0,22.0481,22.0938,22.0481,22.0664,124040.0
2016-10-05 15:10:00,24.19,24.19,24.09,24.11,101728.0,22.0755,22.0755,21.9843,22.0025,101728.0
2016-10-05 15:20:00,24.1,24.1,24.04,24.04,69060.0,21.9934,21.9934,21.9386,21.9386,69060.0
2016-10-05 15:30:00,24.05,24.09,24.04,24.08,60092.0,21.9478,21.9843,21.9386,21.9751,60092.0
2016-10-05 15:40:00,24.08,24.1,24.03,24.04,71668.0,21.9751,21.9934,21.9295,21.9386,71668.0
2016-10-05 15:50:00,24.05,24.07,24.02,24.04,285892.0,21.9478,21.966,21.9204,21.9386,285892.0
2016-10-06 09:30:00,23.94,24.0,23.81,23.85,295992.0,21.8474,21.9021,21.7287,21.7652,295992.0
2016-10-06 09:40:00,23.84,23.87,23.81,23.85,72748.0,21.7561,21.7835,21.7287,21.7652,72748.0
2016-10-06 09:50:00,23.84,23.85,23.78,23.84,180704.0,21.7561,21.7652,21.7014,21.7561,180704.0
2016-10-06 10:00:00,23.83,23.88,23.82,23.82,51824.0,21.747,21.7926,21.7379,21.7379,51824.0
2016-10-06 10:10:00,23.84,23.88,23.83,23.86,20912.0,21.7561,21.7926,21.747,21.7744,20912.0
2016-10-06 10:20:00,23.89,23.89,23.85,23.88,57160.0,21.8017,21.8017,21.7652,21.7926,57160.0
2016-10-06 10:30:00,23.88,23.88,23.8,23.86,56552.0,21.7926,21.7926,21.7196,21.7744,56552.0
2016-10-06 10:40:00,23.86,23.89,23.85,23.87,65992.0,21.7744,21.8017,21.7652,21.7835,65992.0
2016-10-06 10:50:00,23.85,23.88,23.84,23.86,53652.0,21.7652,21.7926,21.7561,21.7744,53652.0
2016-10-06 11:00:00,23.85,23.86,23.75,23.75,84124.0,21.7652,21.7744,21.674,21.674,84124.0
2016-10-06 11:10:00,23.74,23.78,23.73,23.77,54372.0,21.6649,21.7014,21.6557,21.6922,54372.0
2016-10-06 11:20:00,23.77,23.9,23.77,23.9,140764.0,21.6922,21.8109,21.6922,21.8109,140764.0
2016-10-06 11:30:00,23.91,23.92,23.86,23.87,17948.0,21.82,21.8291,21.7744,21.7835,17948.0
2016-10-06 11:40:00,23.88,24.06,23.86,24.01,147744.0,21.7926,21.9569,21.7744,21.9113,147744.0
2016-10-06 11:50:00,24.03,24.12,24.03,24.03,198244.0,21.9295,22.0116,21.9295,21.9295,198244.0
2016-10-06 12:00:00,24.07,24.16,24.07,24.08,52800.0,21.966,22.0481,21.966,21.9751,52800.0
2016-10-06 12:10:00,24.08,24.08,24.05,24.08,36800.0,21.9751,21.9751,21.9478,21.9751,36800.0
2016-10-06 12:20:00,24.06,24.11,24.05,24.1,20000.0,21.9569,22.0025,21.9478,21.9934,20000.0
2016-10-06 12:30:00,24.1,24.13,24.07,24.07,20020.0,21.9934,22.0208,21.966,21.966,20020.0
2016-10-06 12:40:00,24.09,24.1,24.07,24.1,7460.0,21.9843,21.9934,21.966,21.9934,7460.0
2016-10-06 12:50:00,24.1,24.13,24.08,24.08,20804.0,21.9934,22.0208,21.9751,21.9751,20804.0
2016-10-06 13:00:00,24.09,24.1,24.07,24.09,7600.0,21.9843,21.9934,21.966,21.9843,7600.0
2016-10-06 13:10:00,24.07,24.1,24.06,24.09,26800.0,21.966,21.9934,21.9569,21.9843,26800.0
2016-10-06 13:20:00,24.07,24.08,24.07,24.07,17524.0,21.966,21.9751,21.966,21.966,17524.0
2016-10-06 13:30:00,24.1,24.13,24.07,24.08,26000.0,21.9934,22.0208,21.966,21.9751,26000.0
2016-10-06 13:40:00,24.08,24.09,24.06,24.08,5240.0,21.9751,21.9843,21.9569,21.9751,5240.0
2016-10-06 13:50:00,24.08,24.13,24.08,24.09,48292.0,21.9751,22.0208,21.9751,21.9843,48292.0
2016-10-06 14:00:00,24.1,24.13,24.1,24.1,25916.0,21.9934,22.0208,21.9934,21.9934,25916.0
2016-10-06 14:10:00,24.09,24.12,24.09,24.09,22096.0,21.9843,22.0116,21.9843,21.9843,22096.0
2016-10-06 14:20:00,24.1,24.14,24.1,24.12,38272.0,21.9934,22.0299,21.9934,22.0116,38272.0
2016-10-06 14:30:00,24.13,24.14,24.11,24.13,13976.0,22.0208,22.0299,22.0025,22.0208,13976.0
2016-10-06 14:40:00,24.11,24.12,24.07,24.07,12124.0,22.0025,22.0116,21.966,21.966,12124.0
2016-10-06 14:50:00,24.08,24.1,24.08,24.08,16416.0,21.9751,21.9934,21.9751,21.9751,16416.0
2016-10-06 15:00:00,24.09,24.13,24.09,24.12,6984.0,21.9843,22.0208,21.9843,22.0116,6984.0
2016-10-06 15:10:00,24.07,24.11,24.06,24.06,31200.0,21.966,22.0025,21.9569,21.9569,31200.0
2016-10-06 15:20:00,24.06,24.08,24.06,24.08,7600.0,21.9569,21.9751,21.9569,21.9751,7600.0
2016-10-06 15:30:00,24.05,24.1,24.04,24.1,31124.0,21.9478,21.9934,21.9386,21.9934,31124.0
2016-10-06 15:40:00,24.1,24.11,24.08,24.09,125532.0,21.9934,22.0025,21.9751,21.9843,125532.0
2016-10-06 15:50:00,24.08,24.1,24.07,24.1,149156.0,21.9751,21.9934,21.966,21.9934,149156.0
2016-10-07 09:30:00,24.18,24.25,24.03,24.1,763060.0,22.0664,22.1303,21.9295,21.9934,763060.0
2016-10-07 09:40:00,24.1,24.1,23.83,23.85,186928.0,21.9934,21.9934,21.747,21.7652,186928.0
2016-10-07 09:50:00,23.85,23.95,23.83,23.89,198872.0,21.7652,21.8565,21.747,21.8017,198872.0
2016-10-07 10:00:00,23.9,23.98,23.89,23.98,63764.0,21.8109,21.8839,21.8017,21.8839,63764.0
2016-10-07 10:10:00,23.98,24.0,23.92,23.96,110156.0,21.8839,21.9021,21.8291,21.8656,110156.0
2016-10-07 10:20:00,23.93,23.98,23.92,23.96,125552.0,21.8382,21.8839,21.8291,21.8656,125552.0
2016-10-07 10:30:00,23.96,23.98,23.86,23.98,123356.0,21.8656,21.8839,21.7744,21.8839,123356.0
2016-10-07 10:40:00,23.97,23.98,23.91,23.93,51092.0,21.8747,21.8839,21.82,21.8382,51092.0
2016-10-07 10:50:00,23.92,23.95,23.86,23.87,59632.0,21.8291,21.8565,21.7744,21.7835,59632.0
2016-10-07 11:00:00,23.87,23.9,23.83,23.9,176092.0,21.7835,21.8109,21.747,21.8109,176092.0
2016-10-07 11:10:00,23.91,23.93,23.88,23.92,143276.0,21.82,21.8382,21.7926,21.8291,143276.0
2016-10-07 11:20:00,23.91,23.94,23.88,23.89,170924.0,21.82,21.8474,21.7926,21.8017,170924.0
2016-10-07 11:30:00,23.88,23.9,23.7,23.71,235572.0,21.7926,21.8109,21.6284,21.6375,235572.0
2016-10-07 11:40:00,23.71,23.72,23.55,23.59,257936.0,21.6375,21.6466,21.4915,21.528,257936.0
2016-10-07 11:50:00,23.59,23.66,23.56,23.63,168920.0,21.528,21.5918,21.5006,21.5645,168920.0
2016-10-07 12:00:00,23.62,23.77,23.59,23.66,170488.0,21.5553,21.6922,21.528,21.5918,170488.0
2016-10-07 12:10:00,23.67,23.69,23.61,23.62,53508.0,21.601,21.6192,21.5462,21.5553,53508.0
2016-10-07 12:20:00,23.63,23.65,23.6,23.65,53272.0,21.5645,21.5827,21.5371,21.5827,53272.0
2016-10-07 12:30:00,23.63,23.67,23.59,23.59,117780.0,21.5645,21.601,21.528,21.528,117780.0
2016-10-07 12:40:00,23.6,23.7,23.57,23.68,79000.0,21.5371,21.6284,21.5097,21.6101,79000.0
2016-10-07 12:50:00,23.67,23.68,23.65,23.68,63700.0,21.601,21.6101,21.5827,21.6101,63700.0
2016-10-07 13:00:00,23.68,23.68,23.6,23.65,37988.0,21.6101,21.6101,21.5371,21.5827,37988.0
2016-10-07 13:10:00,23.68,23.68,23.65,23.66,21644.0,21.6101,21.6101,21.5827,21.5918,21644.0
2016-10-07 13:20:00,23.67,23.81,23.64,23.8,136980.0,21.601,21.7287,21.5736,21.7196,136980.0
2016-10-07 13:30:00,23.81,23.9,23.79,23.89,220196.0,21.7287,21.8109,21.7105,21.8017,220196.0
2016-10-07 13:40:00,23.9,23.94,23.87,23.89,236780.0,21.8109,21.8474,21.7835,21.8017,236780.0
2016-10-07 13:50:00,23.89,23.9,23.86,23.88,101016.0,21.8017,21.8109,21.7744,21.7926,101016.0
2016-10-07 14:00:00,23.89,23.91,23.84,23.87,36280.0,21.8017,21.82,21.7561,21.7835,36280.0
2016-10-07 14:10:00,23.88,23.95,23.87,23.89,113064.0,21.7926,21.8565,21.7835,21.8017,113064.0
2016-10-07 14:20:00,23.89,23.94,23.89,23.92,33624.0,21.8017,21.8474,21.8017,21.8291,33624.0
2016-10-07 14:30:00,23.9,23.97,23.9,23.95,49868.0,21.8109,21.8747,21.8109,21.8565,49868.0
2016-10-07 14:40:00,23.96,23.98,23.92,23.93,54012.0,21.8656,21.8839,21.8291,21.8382,54012.0
2016-10-07 14:50:00,23.93,23.97,23.93,23.94,20000.0,21.8382,21.8747,21.8382,21.8474,20000.0
2016-10-07 15:00:00,23.95,23.97,23.9,23.9,52540.0,21.8565,21.8747,21.8109,21.8109,52540.0
2016-10-07 15:10:00,23.89,23.93,23.88,23.88,17620.0,21.8017,21.8382,21.7926,21.7926,17620.0
2016-10-07 15:20:00,23.89,23.92,23.89,23.92,7368.0,21.8017,21.8291,21.8017,21.8291,7368.0
2016-10-07 15:30:00,23.94,23.95,23.9,23.9,31424.0,21.8474,21.8565,21.8109,21.8109,31424.0
2016-10-07 15:40:00,23.89,23.92,23.87,23.89,56228.0,21.8017,21.8291,21.7835,21.8017,56228.0
2016-10-07 15:50:00,23.9,23.95,23.83,23.84,346960.0,21.8109,21.8565,21.747,21.7561,346960.0
2016-10-10 09:30:00,24.19,24.3,24.19,24.28,593220.0,22.0755,22.1759,22.0755,22.1577,593220.0
2016-10-10 09:40:00,24.28,24.37,24.28,24.36,352652.0,22.1577,22.2398,22.1577,22.2307,352652.0
2016-10-10 09:50:00,24.37,24.38,24.33,24.34,273444.0,22.2398,22.2489,22.2033,22.2124,273444.0
2016-10-10 10:00:00,24.35,24.36,24.32,24.35,195652.0,22.2215,22.2307,22.1942,22.2215,195652.0
2016-10-10 10:10:00,24.36,24.37,24.33,24.36,154348.0,22.2307,22.2398,22.2033,22.2307,154348.0
2016-10-10 10:20:00,24.34,24.34,24.31,24.33,105232.0,22.2124,22.2124,22.185,22.2033,105232.0
2016-10-10 10:30:00,24.35,24.36,24.33,24.36,71380.0,22.2215,22.2307,22.2033,22.2307,71380.0
2016-10-10 10:40:00,24.36,24.38,24.34,24.35,126396.0,22.2307,22.2489,22.2124,22.2215,126396.0
2016-10-10 10:50:00,24.36,24.36,24.34,24.35,38904.0,22.2307,22.2307,22.2124,22.2215,38904.0
2016-10-10 11:00:00,24.36,24.36,24.3,24.35,25224.0,22.2307,22.2307,22.1759,22.2215,25224.0
2016-10-10 11:10:00,24.35,24.36,24.35,24.35,23020.0,22.2215,22.2307,22.2215,22.2215,23020.0
2016-10-10 11:20:00,24.33,24.34,24.31,24.31,36480.0,22.2033,22.2124,22.185,22.185,36480.0
2016-10-10 11:30:00,24.32,24.33,24.29,24.3,91548.0,22.1942,22.2033,22.1668,22.1759,91548.0
2016-10-10 11:40:00,24.3,24.3,24.27,24.29,9008.0,22.1759,22.1759,22.1485,22.1668,9008.0
2016-10-10 11:50:00,24.32,24.32,24.28,24.28,7800.0,22.1942,22.1942,22.1577,22.1577,7800.0
2016-10-10 12:00:00,24.29,24.29,24.24,24.24,47780.0,22.1668,22.1668,22.1211,22.1211,47780.0
2016-10-10 12:10:00,24.24,24.25,24.23,24.23,34600.0,22.1211,22.1303,22.112,22.112,34600.0
2016-10-10 12:20:00,24.23,24.23,24.17,24.21,82828.0,22.112,22.112,22.0573,22.0938,82828.0
2016-10-10 12:30:00,24.21,24.23,24.21,24.21,29600.0,22.0938,22.112,22.0938,22.0938,29600.0
2016-10-10 12:40:00,24.22,24.25,24.21,24.24,42800.0,22.1029,22.1303,22.0938,22.1211,42800.0
2016-10-10 12:50:00,24.24,24.24,24.22,24.22,54800.0,22.1211,22.1211,22.1029,22.1029,54800.0
2016-10-10 13:00:00,24.21,24.28,24.21,24.27,114072.0,22.0938,22.1577,22.0938,22.1485,114072.0
2016-10-10 13:10:00,24.28,24.29,24.27,24.27,18392.0,22.1577,22.1668,22.1485,22.1485,18392.0
2016-10-10 13:20:00,24.25,24.28,24.25,24.26,64920.0,22.1303,22.1577,22.1303,22.1394,64920.0
2016-10-10 13:30:00,24.25,24.25,24.23,24.24,15600.0,22.1303,22.1303,22.112,22.1211,15600.0
2016-10-10 13:40:00,24.23,24.25,24.23,24.23,30840.0,22.112,22.1303,22.112,22.112,30840.0
2016-10-10 13:50:00,24.23,24.24,24.23,24.23,22080.0,22.112,22.1211,22.112,22.112,22080.0
2016-10-10 14:00:00,24.25,24.25,24.22,24.22,16396.0,22.1303,22.1303,22.1029,22.1029,16396.0
2016-10-10 14:10:00,24.23,24.23,24.2,24.22,9600.0,22.112,22.112,22.0846,22.1029,9600.0
2016-10-10 14:20:00,24.23,24.24,24.22,24.22,12024.0,22.112,22.1211,22.1029,22.1029,12024.0
2016-10-10 14:30:00,24.22,24.27,24.22,24.26,24764.0,22.1029,22.1485,22.1029,22.1394,24764.0
2016-10-10 14:40:00,24.26,24.27,24.25,24.25,12240.0,22.1394,22.1485,22.1303,22.1303,12240.0
2016-10-10 14:50:00,24.25,24.25,24.22,24.23,35692.0,22.1303,22.1303,22.1029,22.112,35692.0
2016-10-10 15:00:00,24.24,24.25,24.23,24.24,31008.0,22.1211,22.1303,22.112,22.1211,31008.0
2016-10-10 15:10:00,24.23,24.23,24.2,24.22,44000.0,22.112,22.112,22.0846,22.1029,44000.0
2016-10-10 15:20:00,24.21,24.22,24.19,24.21,23636.0,22.0938,22.1029,22.0755,22.0938,23636.0
2016-10-10 15:30:00,24.2,24.2,24.15,24.16,87632.0,22.0846,22.0846,22.039,22.0481,87632.0
2016-10-10 15:40:00,24.16,24.2,24.15,24.16,56512.0,22.0481,22.0846,22.039,22.0481,56512.0
2016-10-10 15:50:00,24.16,24.22,24.14,24.18,192984.0,22.0481,22.1029,22.0299,22.0664,192984.0
2016-10-11 09:30:00,24.04,24.05,23.85,23.87,335924.0,21.9386,21.9478,21.7652,21.7835,335924.0
2016-10-11 09:40:00,23.87,23.9,23.81,23.85,331816.0,21.7835,21.8109,21.7287,21.7652,331816.0
2016-10-11 09:50:00,23.83,23.83,23.73,23.78,254540.0,21.747,21.747,21.6557,21.7014,254540.0
2016-10-11 10:00:00,23.78,23.81,23.74,23.8,150764.0,21.7014,21.7287,21.6649,21.7196,150764.0
2016-10-11 10:10:00,23.79,23.79,23.64,23.66,249432.0,21.7105,21.7105,21.5736,21.5918,249432.0
2016-10-11 10:20:00,23.65,23.68,23.6,23.64,171004.0,21.5827,21.6101,21.5371,21.5736,171004.0
2016-10-11 10:30:00,23.65,23.7,23.65,23.67,180004.0,21.5827,21.6284,21.5827,21.601,180004.0
2016-10-11 10:40:00,23.67,23.69,23.63,23.66,116120.0,21.601,21.6192,21.5645,21.5918,116120.0
2016-10-11 10:50:00,23.63,23.64,23.51,23.53,243848.0,21.5645,21.5736,21.455,21.4732,243848.0
2016-10-11 11:00:00,23.52,23.53,23.43,23.48,345644.0,21.4641,21.4732,21.382,21.4276,345644.0
2016-10-11 11:10:00,23.46,23.5,23.39,23.44,162244.0,21.4093,21.4458,21.3454,21.3911,162244.0
2016-10-11 11:20:00,23.43,23.46,23.34,23.36,306908.0,21.382,21.4093,21.2998,21.3181,306908.0
2016-10-11 11:30:00,23.35,23.45,23.35,23.42,136752.0,21.3089,21.4002,21.3089,21.3728,136752.0
2016-10-11 11:40:00,23.43,23.49,23.4,23.41,215640.0,21.382,21.4367,21.3546,21.3637,215640.0
2016-10-11 11:50:00,23.4,23.45,23.38,23.45,90328.0,21.3546,21.4002,21.3363,21.4002,90328.0
2016-10-11 12:00:00,23.46,23.47,23.44,23.45,75064.0,21.4093,21.4185,21.3911,21.4002,75064.0
2016-10-11 12:10:00,23.44,23.48,23.4,23.48,71340.0,21.3911,21.4276,21.3546,21.4276,71340.0
2016-10-11 12:20:00,23.48,23.49,23.44,23.46,95204.0,21.4276,21.4367,21.3911,21.4093,95204.0
2016-10-11 12:30:00,23.47,23.5,23.4,23.49,73468.0,21.4185,21.4458,21.3546,21.4367,73468.0
2016-10-11 12:40:00,23.49,23.59,23.49,23.55,212128.0,21.4367,21.528,21.4367,21.4915,212128.0
2016-10-11 12:50:00,23.54,23.54,23.48,23.5,64220.0,21.4823,21.4823,21.4276,21.4458,64220.0
2016-10-11 13:00:00,23.49,23.49,23.38,23.41,98964.0,21.4367,21.4367,21.3363,21.3637,98964.0
2016-10-11 13:10:00,23.41,23.42,23.25,23.29,380312.0,21.3637,21.3728,21.2177,21.2542,380312.0
2016-10-11 13:20:00,23.29,23.36,23.28,23.34,106108.0,21.2542,21.3181,21.2451,21.2998,106108.0
2016-10-11 13:30:00,23.34,23.36,23.27,23.27,138196.0,21.2998,21.3181,21.2359,21.2359,138196.0
2016-10-11 13:40:00,23.28,23.29,23.17,23.18,196792.0,21.2451,21.2542,21.1447,21.1538,196792.0
2016-10-11 13:50:00,23.2,23.21,23.11,23.14,229216.0,21.1721,21.1812,21.0899,21.1173,229216.0
2016-10-11 14:00:00,23.14,23.2,23.11,23.2,110764.0,21.1173,21.1721,21.0899,21.1721,110764.0
2016-10-11 14:10:00,23.2,23.21,23.02,23.04,237764.0,21.1721,21.1812,21.0078,21.026,237764.0
2016-10-11 14:20:00,23.03,23.1,23.0,23.09,126208.0,21.0169,21.0808,20.9895,21.0717,126208.0
2016-10-11 14:30:00,23.09,23.11,23.05,23.09,275604.0,21.0717,21.0899,21.0352,21.0717,275604.0
2016-10-11 14:40:00,23.09,23.2,23.07,23.2,122652.0,21.0717,21.1721,21.0534,21.1721,122652.0
2016-10-11 14:50:00,23.19,23.19,23.14,23.14,224668.0,21.1629,21.1629,21.1173,21.1173,224668.0
2016-10-11 15:00:00,23.14,23.18,23.09,23.14,87720.0,21.1173,21.1538,21.0717,21.1173,87720.0
2016-10-11 15:10:00,23.14,23.23,23.12,23.23,135304.0,21.1173,21.1994,21.099,21.1994,135304.0
2016-10-11 15:20:00,23.24,23.31,23.22,23.24,224508.0,21.2086,21.2724,21.1903,21.2086,224508.0
2016-10-11 15:30:00,23.25,23.29,23.22,23.28,155880.0,21.2177,21.2542,21.1903,21.2451,155880.0
2016-10-11 15:40:00,23.28,23.36,23.27,23.34,332620.0,21.2451,21.3181,21.2359,21.2998,332620.0
2016-10-11 15:50:00,23.33,23.35,23.25,23.3,447688.0,21.2907,21.3089,21.2177,21.2633,447688.0
2016-10-12 09:30:00,23.33,23.38,23.19,23.19,289832.0,21.2907,21.3363,21.1629,21.1629,289832.0
2016-10-12 09:40:00,23.19,23.23,23.15,23.2,247292.0,21.1629,21.1994,21.1264,21.1721,247292.0
2016-10-12 09:50:00,23.2,23.35,23.19,23.35,321572.0,21.1721,21.3089,21.1629,21.3089,321572.0
2016-10-12 10:00:00,23.35,23.43,23.33,23.35,421380.0,21.3089,21.382,21.2907,21.3089,421380.0
2016-10-12 10:10:00,23.36,23.41,23.32,23.35,84828.0,21.3181,21.3637,21.2816,21.3089,84828.0
2016-10-12 10:20:00,23.35,23.49,23.35,23.43,140676.0,21.3089,21.4367,21.3089,21.382,140676.0
2016-10-12 10:30:00,23.44,23.45,23.35,23.38,177936.0,21.3911,21.4002,21.3089,21.3363,177936.0
2016-10-12 10:40:00,23.37,23.39,23.33,23.33,50252.0,21.3272,21.3454,21.2907,21.2907,50252.0
2016-10-12 10:50:00,23.32,23.32,23.25,23.26,90976.0,21.2816,21.2816,21.2177,21.2268,90976.0
2016-10-12 11:00:00,23.27,23.31,23.26,23.31,28188.0,21.2359,21.2724,21.2268,21.2724,28188.0
2016-10-12 11:10:00,23.31,23.34,23.27,23.29,40876.0,21.2724,21.2998,21.2359,21.2542,40876.0
2016-10-12 11:20:00,23.26,23.32,23.25,23.31,43228.0,21.2268,21.2816,21.2177,21.2724,43228.0
2016-10-12 11:30:00,23.32,23.4,23.32,23.37,72432.0,21.2816,21.3546,21.2816,21.3272,72432.0
2016-10-12 11:40:00,23.36,23.36,23.35,23.36,1600.0,21.3181,21.3181,21.3089,21.3181,1600.0
2016-10-12 11:50:00,23.35,23.38,23.34,23.36,7760.0,21.3089,21.3363,21.2998,21.3181,7760.0
2016-10-12 12:00:00,23.37,23.41,23.35,23.38,32680.0,21.3272,21.3637,21.3089,21.3363,32680.0
2016-10-12 12:10:00,23.39,23.43,23.39,23.41,71912.0,21.3454,21.382,21.3454,21.3637,71912.0
2016-10-12 12:20:00,23.42,23.47,23.42,23.44,95912.0,21.3728,21.4185,21.3728,21.3911,95912.0
2016-10-12 12:30:00,23.46,23.5,23.43,23.48,111532.0,21.4093,21.4458,21.382,21.4276,111532.0
2016-10-12 12:40:00,23.48,23.49,23.44,23.45,36916.0,21.4276,21.4367,21.3911,21.4002,36916.0
2016-10-12 12:50:00,23.45,23.48,23.45,23.45,8200.0,21.4002,21.4276,21.4002,21.4002,8200.0
2016-10-12 13:00:00,23.45,23.46,23.42,23.46,25696.0,21.4002,21.4093,21.3728,21.4093,25696.0
2016-10-12 13:10:00,23.45,23.45,23.4,23.43,53072.0,21.4002,21.4002,21.3546,21.382,53072.0
2016-10-12 13:20:00,23.43,23.45,23.42,23.44,19328.0,21.382,21.4002,21.3728,21.3911,19328.0
2016-10-12 13:30:00,23.45,23.46,23.4,23.42,43400.0,21.4002,21.4093,21.3546,21.3728,43400.0
2016-10-12 13:40:00,23.41,23.43,23.4,23.42,65332.0,21.3637,21.382,21.3546,21.3728,65332.0
2016-10-12 13:50:00,23.42,23.48,23.41,23.48,72200.0,21.3728,21.4276,21.3637,21.4276,72200.0
2016-10-12 14:00:00,23.48,23.53,23.37,23.47,512328.0,21.4276,21.4732,21.3272,21.4185,512328.0
2016-10-12 14:10:00,23.47,23.57,23.47,23.52,209288.0,21.4185,21.5097,21.4185,21.4641,209288.0
2016-10-12 14:20:00,23.52,23.55,23.42,23.45,103940.0,21.4641,21.4915,21.3728,21.4002,103940.0
2016-10-12 14:30:00,23.45,23.49,23.43,23.48,90948.0,21.4002,21.4367,21.382,21.4276,90948.0
2016-10-12 14:40:00,23.49,23.49,23.41,23.44,63596.0,21.4367,21.4367,21.3637,21.3911,63596.0
2016-10-12 14:50:00,23.45,23.48,23.41,23.41,80028.0,21.4002,21.4276,21.3637,21.3637,80028.0
2016-10-12 15:00:00,23.41,23.46,23.36,23.43,118288.0,21.3637,21.4093,21.3181,21.382,118288.0
2016-10-12 15:10:00,23.43,23.47,23.42,23.45,113000.0,21.382,21.4185,21.3728,21.4002,113000.0
2016-10-12 15:20:00,23.46,23.47,23.37,23.39,91500.0,21.4093,21.4185,21.3272,21.3454,91500.0
2016-10-12 15:30:00,23.39,23.4,23.31,23.39,170568.0,21.3454,21.3546,21.2724,21.3454,170568.0
2016-10-12 15:40:00,23.39,23.45,23.38,23.43,135396.0,21.3454,21.4002,21.3363,21.382,135396.0
2016-10-12 15:50:00,23.43,23.43,23.36,23.38,460844.0,21.382,21.382,21.3181,21.3363,460844.0
2016-10-13 09:30:00,22.87,22.91,22.79,22.81,483160.0,20.8709,20.9074,20.7979,20.8161,483160.0
2016-10-13 09:40:00,22.81,22.81,22.73,22.76,251560.0,20.8161,20.8161,20.7431,20.7705,251560.0
2016-10-13 09:50:00,22.75,22.76,22.57,22.64,421476.0,20.7614,20.7705,20.5971,20.661,421476.0
2016-10-13 10:00:00,22.63,22.64,22.56,22.64,245404.0,20.6519,20.661,20.588,20.661,245404.0
2016-10-13 10:10:00,22.64,22.71,22.6,22.67,178008.0,20.661,20.7249,20.6245,20.6884,178008.0
2016-10-13 10:20:00,22.67,22.72,22.65,22.67,209156.0,20.6884,20.734,20.6701,20.6884,209156.0
2016-10-13 10:30:00,22.67,22.84,22.6,22.78,278252.0,20.6884,20.8435,20.6245,20.7888,278252.0
2016-10-13 10:40:00,22.79,22.83,22.67,22.7,127520.0,20.7979,20.8344,20.6884,20.7158,127520.0
2016-10-13 10:50:00,22.71,22.78,22.7,22.78,122840.0,20.7249,20.7888,20.7158,20.7888,122840.0
2016-10-13 11:00:00,22.78,22.78,22.66,22.72,45796.0,20.7888,20.7888,20.6793,20.734,45796.0
2016-10-13 11:10:00,22.7,22.86,22.7,22.86,77572.0,20.7158,20.8618,20.7158,20.8618,77572.0
2016-10-13 11:20:00,22.86,22.92,22.84,22.89,160564.0,20.8618,20.9165,20.8435,20.8892,160564.0
2016-10-13 11:30:00,22.9,22.97,22.89,22.89,170240.0,20.8983,20.9622,20.8892,20.8892,170240.0
2016-10-13 11:40:00,22.89,22.94,22.87,22.91,105556.0,20.8892,20.9348,20.8709,20.9074,105556.0
2016-10-13 11:50:00,22.89,22.92,22.88,22.9,58288.0,20.8892,20.9165,20.88,20.8983,58288.0
2016-10-13 12:00:00,22.88,22.92,22.84,22.9,34840.0,20.88,20.9165,20.8435,20.8983,34840.0
2016-10-13 12:10:00,22.93,22.95,22.9,22.95,35000.0,20.9257,20.9439,20.8983,20.9439,35000.0
2016-10-13 12:20:00,22.93,22.94,22.9,22.93,42420.0,20.9257,20.9348,20.8983,20.9257,42420.0
2016-10-13 12:30:00,22.94,23.09,22.93,23.08,117720.0,20.9348,21.0717,20.9257,21.0625,117720.0
2016-10-13 12:40:00,23.09,23.11,23.06,23.08,183436.0,21.0717,21.0899,21.0443,21.0625,183436.0
2016-10-13 12:50:00,23.09,23.09,23.06,23.06,71504.0,21.0717,21.0717,21.0443,21.0443,71504.0
2016-10-13 13:00:00,23.06,23.07,23.04,23.05,29684.0,21.0443,21.0534,21.026,21.0352,29684.0
2016-10-13 13:10:00,23.03,23.03,22.97,23.02,56892.0,21.0169,21.0169,20.9622,21.0078,56892.0
2016-10-13 13:20:00,23.01,23.05,23.01,23.05,25660.0,20.9987,21.0352,20.9987,21.0352,25660.0
2016-10-13 13:30:00,23.05,23.06,22.99,23.03,13372.0,21.0352,21.0443,20.9804,21.0169,13372.0
2016-10-13 13:40:00,23.03,23.07,23.03,23.04,4800.0,21.0169,21.0534,21.0169,21.026,4800.0
2016-10-13 13:50:00,23.05,23.22,23.05,23.21,157664.0,21.0352,21.1903,21.0352,21.1812,157664.0
2016-10-13 14:00:00,23.21,23.27,23.19,23.21,112528.0,21.1812,21.2359,21.1629,21.1812,112528.0
2016-10-13 14:10:00,23.21,23.21,23.17,23.17,28944.0,21.1812,21.1812,21.1447,21.1447,28944.0
2016-10-13 14:20:00,23.18,23.22,23.18,23.21,61900.0,21.1538,21.1903,21.1538,21.1812,61900.0
2016-10-13 14:30:00,23.21,23.25,23.18,23.21,50032.0,21.1812,21.2177,21.1538,21.1812,50032.0
2016-10-13 14:40:00,23.21,23.25,23.19,23.24,122472.0,21.1812,21.2177,21.1629,21.2086,122472.0
2016-10-13 14:50:00,23.26,23.33,23.22,23.29,199148.0,21.2268,21.2907,21.1903,21.2542,199148.0
2016-10-13 15:00:00,23.3,23.3,23.25,23.3,42700.0,21.2633,21.2633,21.2177,21.2633,42700.0
2016-10-13 15:10:00,23.29,23.33,23.27,23.29,183104.0,21.2542,21.2907,21.2359,21.2542,183104.0
2016-10-13 15:20:00,23.28,23.29,23.21,23.22,64168.0,21.2451,21.2542,21.1812,21.1903,64168.0
2016-10-13 15:30:00,23.23,23.25,23.18,23.24,71356.0,21.1994,21.2177,21.1538,21.2086,71356.0
2016-10-13 15:40:00,23.22,23.24,23.16,23.17,55512.0,21.1903,21.2086,21.1356,21.1447,55512.0
2016-10-13 15:50:00,23.16,23.17,23.08,23.16,699372.0,21.1356,21.1447,21.0625,21.1356,699372.0
2016-10-14 09:30:00,23.51,23.58,23.5,23.51,419052.0,21.455,21.5188,21.4458,21.455,419052.0
2016-10-14 09:40:00,23.53,23.64,23.52,23.63,522424.0,21.4732,21.5736,21.4641,21.5645,522424.0
2016-10-14 09:50:00,23.64,23.64,23.58,23.58,124108.0,21.5736,21.5736,21.5188,21.5188,124108.0
2016-10-14 10:00:00,23.58,23.61,23.54,23.55,159356.0,21.5188,21.5462,21.4823,21.4915,159356.0
2016-10-14 10:10:00,23.59,23.67,23.57,23.66,155784.0,21.528,21.601,21.5097,21.5918,155784.0
2016-10-14 10:20:00,23.67,23.68,23.58,23.58,149264.0,21.601,21.6101,21.5188,21.5188,149264.0
2016-10-14 10:30:00,23.59,23.63,23.58,23.61,84360.0,21.528,21.5645,21.5188,21.5462,84360.0
2016-10-14 10:40:00,23.62,23.66,23.6,23.6,40604.0,21.5553,21.5918,21.5371,21.5371,40604.0
2016-10-14 10:50:00,23.59,23.59,23.52,23.53,131108.0,21.528,21.528,21.4641,21.4732,131108.0
2016-10-14 11:00:00,23.5,23.52,23.39,23.44,123856.0,21.4458,21.4641,21.3454,21.3911,123856.0
2016-10-14 11:10:00,23.43,23.44,23.36,23.42,411576.0,21.382,21.3911,21.3181,21.3728,411576.0
2016-10-14 11:20:00,23.4,23.43,23.34,23.34,38360.0,21.3546,21.382,21.2998,21.2998,38360.0
2016-10-14 11:30:00,23.33,23.35,23.25,23.34,245464.0,21.2907,21.3089,21.2177,21.2998,245464.0
2016-10-14 11:40:00,23.34,23.34,23.24,23.25,234924.0,21.2998,21.2998,21.2086,21.2177,234924.0
2016-10-14 11:50:00,23.27,23.29,23.23,23.24,123612.0,21.2359,21.2542,21.1994,21.2086,123612.0
2016-10-14 12:00:00,23.24,23.27,23.22,23.24,68240.0,21.2086,21.2359,21.1903,21.2086,68240.0
2016-10-14 12:10:00,23.23,23.24,23.15,23.18,214256.0,21.1994,21.2086,21.1264,21.1538,214256.0
2016-10-14 12:20:00,23.18,23.25,23.18,23.25,115400.0,21.1538,21.2177,21.1538,21.2177,115400.0
2016-10-14 12:30:00,23.26,23.31,23.25,23.29,43124.0,21.2268,21.2724,21.2177,21.2542,43124.0
2016-10-14 12:40:00,23.29,23.32,23.26,23.26,82940.0,21.2542,21.2816,21.2268,21.2268,82940.0
2016-10-14 12:50:00,23.27,23.29,23.26,23.28,25116.0,21.2359,21.2542,21.2268,21.2451,25116.0
2016-10-14 13:00:00,23.27,23.34,23.22,23.33,208696.0,21.2359,21.2998,21.1903,21.2907,208696.0
2016-10-14 13:10:00,23.33,23.33,23.29,23.32,47664.0,21.2907,21.2907,21.2542,21.2816,47664.0
2016-10-14 13:20:00,23.3,23.36,23.3,23.34,48632.0,21.2633,21.3181,21.2633,21.2998,48632.0
2016-10-14 13:30:00,23.34,23.47,23.31,23.42,194384.0,21.2998,21.4185,21.2724,21.3728,194384.0
2016-10-14 13:40:00,23.41,23.41,23.31,23.35,66656.0,21.3637,21.3637,21.2724,21.3089,66656.0
2016-10-14 13:50:00,23.34,23.34,23.28,23.32,45344.0,21.2998,21.2998,21.2451,21.2816,45344.0
2016-10-14 14:00:00,23.29,23.3,23.23,23.23,83988.0,21.2542,21.2633,21.1994,21.1994,83988.0
2016-10-14 14:10:00,23.22,23.26,23.2,23.26,74248.0,21.1903,21.2268,21.1721,21.2268,74248.0
2016-10-14 14:20:00,23.27,23.36,23.27,23.35,94104.0,21.2359,21.3181,21.2359,21.3089,94104.0
2016-10-14 14:30:00,23.36,23.36,23.3,23.31,42928.0,21.3181,21.3181,21.2633,21.2724,42928.0
2016-10-14 14:40:00,23.31,23.31,23.25,23.26,60100.0,21.2724,21.2724,21.2177,21.2268,60100.0
2016-10-14 14:50:00,23.25,23.27,23.18,23.2,62452.0,21.2177,21.2359,21.1538,21.1721,62452.0
2016-10-14 15:00:00,23.21,23.26,23.19,23.26,88860.0,21.1812,21.2268,21.1629,21.2268,88860.0
2016-10-14 15:10:00,23.25,23.28,23.24,23.25,75200.0,21.2177,21.2451,21.2086,21.2177,75200.0
2016-10-14 15:20:00,23.23,23.27,23.23,23.24,47768.0,21.1994,21.2359,21.1994,21.2086,47768.0
2016-10-14 15:30:00,23.23,23.33,23.23,23.32,123200.0,21.1994,21.2907,21.1994,21.2816,123200.0
2016-10-14 15:40:00,23.35,23.35,23.26,23.27,159500.0,21.3089,21.3089,21.2268,21.2359,159500.0
2016-10-14 15:50:00,23.26,23.29,23.15,23.15,417784.0,21.2268,21.2542,21.1264,21.1264,417784.0
2016-10-17 09:30:00,23.15,23.25,23.05,23.06,409664.0,21.1264,21.2177,21.0352,21.0443,409664.0
2016-10-17 09:40:00,23.06,23.08,23.03,23.07,110028.0,21.0443,21.0625,21.0169,21.0534,110028.0
2016-10-17 09:50:00,23.07,23.1,22.97,22.99,98068.0,21.0534,21.0808,20.9622,20.9804,98068.0
2016-10-17 10:00:00,23.0,23.04,22.95,23.03,107724.0,20.9895,21.026,20.9439,21.0169,107724.0
2016-10-17 10:10:00,23.05,23.09,23.05,23.06,99320.0,21.0352,21.0717,21.0352,21.0443,99320.0
2016-10-17 10:20:00,23.06,23.22,23.02,23.18,134124.0,21.0443,21.1903,21.0078,21.1538,134124.0
2016-10-17 10:30:00,23.18,23.18,23.14,23.16,81872.0,21.1538,21.1538,21.1173,21.1356,81872.0
2016-10-17 10:40:00,23.16,23.16,23.09,23.11,61472.0,21.1356,21.1356,21.0717,21.0899,61472.0
2016-10-17 10:50:00,23.11,23.11,23.01,23.07,86000.0,21.0899,21.0899,20.9987,21.0534,86000.0
2016-10-17 11:00:00,23.07,23.1,23.04,23.05,41980.0,21.0534,21.0808,21.026,21.0352,41980.0
2016-10-17 11:10:00,23.04,23.09,23.03,23.09,52800.0,21.026,21.0717,21.0169,21.0717,52800.0
2016-10-17 11:20:00,23.06,23.07,22.98,23.0,82560.0,21.0443,21.0534,20.9713,20.9895,82560.0
2016-10-17 11:30:00,23.03,23.08,23.02,23.08,16700.0,21.0169,21.0625,21.0078,21.0625,16700.0
2016-10-17 11:40:00,23.07,23.11,23.04,23.07,44712.0,21.0534,21.0899,21.026,21.0534,44712.0
2016-10-17 11:50:00,23.07,23.13,23.07,23.11,48200.0,21.0534,21.1082,21.0534,21.0899,48200.0
2016-10-17 12:00:00,23.1,23.11,23.06,23.06,60780.0,21.0808,21.0899,21.0443,21.0443,60780.0
2016-10-17 12:10:00,23.07,23.07,23.0,23.07,84860.0,21.0534,21.0534,20.9895,21.0534,84860.0
2016-10-17 12:20:00,23.05,23.07,22.99,23.01,31364.0,21.0352,21.0534,20.9804,20.9987,31364.0
2016-10-17 12:30:00,23.0,23.05,22.99,23.03,29520.0,20.9895,21.0352,20.9804,21.0169,29520.0
2016-10-17 12:40:00,23.01,23.03,22.98,23.02,45720.0,20.9987,21.0169,20.9713,21.0078,45720.0
2016-10-17 12:50:00,23.03,23.03,23.0,23.01,11096.0,21.0169,21.0169,20.9895,20.9987,11096.0
2016-10-17 13:00:00,23.02,23.04,22.98,23.01,23728.0,21.0078,21.026,20.9713,20.9987,23728.0
2016-10-17 13:10:00,23.01,23.02,22.94,22.97,27064.0,20.9987,21.0078,20.9348,20.9622,27064.0
2016-10-17 13:20:00,22.97,22.97,22.91,22.93,80416.0,20.9622,20.9622,20.9074,20.9257,80416.0
2016-10-17 13:30:00,22.93,22.95,22.9,22.94,53996.0,20.9257,20.9439,20.8983,20.9348,53996.0
2016-10-17 13:40:00,22.94,22.97,22.92,22.93,89084.0,20.9348,20.9622,20.9165,20.9257,89084.0
2016-10-17 13:50:00,22.93,22.93,22.86,22.86,100128.0,20.9257,20.9257,20.8618,20.8618,100128.0
2016-10-17 14:00:00,22.87,22.92,22.87,22.91,65360.0,20.8709,20.9165,20.8709,20.9074,65360.0
2016-10-17 14:10:00,22.91,22.98,22.91,22.97,58944.0,20.9074,20.9713,20.9074,20.9622,58944.0
2016-10-17 14:20:00,22.99,22.99,22.95,22.98,46120.0,20.9804,20.9804,20.9439,20.9713,46120.0
2016-10-17 14:30:00,22.97,22.97,22.93,22.93,59400.0,20.9622,20.9622,20.9257,20.9257,59400.0
2016-10-17 14:40:00,22.93,22.96,22.93,22.93,46364.0,20.9257,20.953,20.9257,20.9257,46364.0
2016-10-17 14:50:00,22.93,23.03,22.93,23.01,164944.0,20.9257,21.0169,20.9257,20.9987,164944.0
2016-10-17 15:00:00,23.0,23.0,22.97,22.98,125032.0,20.9895,20.9895,20.9622,20.9713,125032.0
2016-10-17 15:10:00,22.98,22.98,22.93,22.93,86560.0,20.9713,20.9713,20.9257,20.9257,86560.0
2016-10-17 15:20:00,22.93,22.96,22.93,22.94,80180.0,20.9257,20.953,20.9257,20.9348,80180.0
2016-10-17 15:30:00,22.94,22.97,22.9,22.95,148288.0,20.9348,20.9622,20.8983,20.9439,148288.0
2016-10-17 15:40:00,22.95,22.98,22.92,22.93,142052.0,20.9439,20.9713,20.9165,20.9257,142052.0
2016-10-17 15:50:00,22.93,22.95,22.88,22.93,476788.0,20.9257,20.9439,20.88,20.9257,476788.0
2016-10-18 09:30:00,23.53,23.55,23.41,23.42,1844372.0,21.4732,21.4915,21.3637,21.3728,1844372.0
2016-10-18 09:40:00,23.42,23.46,23.4,23.41,158444.0,21.3728,21.4093,21.3546,21.3637,158444.0
2016-10-18 09:50:00,23.42,23.42,23.29,23.33,238420.0,21.3728,21.3728,21.2542,21.2907,238420.0
2016-10-18 10:00:00,23.34,23.36,23.31,23.36,145896.0,21.2998,21.3181,21.2724,21.3181,145896.0
2016-10-18 10:10:00,23.35,23.37,23.32,23.33,69832.0,21.3089,21.3272,21.2816,21.2907,69832.0
2016-10-18 10:20:00,23.31,23.33,23.22,23.26,197268.0,21.2724,21.2907,21.1903,21.2268,197268.0
2016-10-18 10:30:00,23.26,23.34,23.26,23.32,112884.0,21.2268,21.2998,21.2268,21.2816,112884.0
2016-10-18 10:40:00,23.32,23.35,23.31,23.35,98916.0,21.2816,21.3089,21.2724,21.3089,98916.0
2016-10-18 10:50:00,23.35,23.35,23.31,23.33,33340.0,21.3089,21.3089,21.2724,21.2907,33340.0
2016-10-18 11:00:00,23.36,23.39,23.35,23.36,78476.0,21.3181,21.3454,21.3089,21.3181,78476.0
2016-10-18 11:10:00,23.36,23.36,23.32,23.35,49440.0,21.3181,21.3181,21.2816,21.3089,49440.0
2016-10-18 11:20:00,23.35,23.41,23.35,23.4,46852.0,21.3089,21.3637,21.3089,21.3546,46852.0
2016-10-18 11:30:00,23.41,23.43,23.38,23.41,47084.0,21.3637,21.382,21.3363,21.3637,47084.0
2016-10-18 11:40:00,23.42,23.45,23.41,23.45,69028.0,21.3728,21.4002,21.3637,21.4002,69028.0
2016-10-18 11:50:00,23.46,23.5,23.45,23.5,79844.0,21.4093,21.4458,21.4002,21.4458,79844.0
2016-10-18 12:00:00,23.5,23.52,23.48,23.49,62952.0,21.4458,21.4641,21.4276,21.4367,62952.0
2016-10-18 12:10:00,23.49,23.5,23.47,23.49,56532.0,21.4367,21.4458,21.4185,21.4367,56532.0
2016-10-18 12:20:00,23.48,23.5,23.48,23.5,6000.0,21.4276,21.4458,21.4276,21.4458,6000.0
2016-10-18 12:30:00,23.49,23.51,23.48,23.48,27400.0,21.4367,21.455,21.4276,21.4276,27400.0
2016-10-18 12:40:00,23.47,23.47,23.44,23.45,33956.0,21.4185,21.4185,21.3911,21.4002,33956.0
2016-10-18 12:50:00,23.46,23.47,23.42,23.43,59088.0,21.4093,21.4185,21.3728,21.382,59088.0
2016-10-18 13:00:00,23.44,23.45,23.43,23.45,4724.0,21.3911,21.4002,21.382,21.4002,4724.0
2016-10-18 13:10:00,23.45,23.46,23.44,23.46,18960.0,21.4002,21.4093,21.3911,21.4093,18960.0
2016-10-18 13:20:00,23.46,23.48,23.44,23.45,28624.0,21.4093,21.4276,21.3911,21.4002,28624.0
2016-10-18 13:30:00,23.45,23.45,23.4,23.43,49824.0,21.4002,21.4002,21.3546,21.382,49824.0
2016-10-18 13:40:00,23.44,23.45,23.43,23.43,27000.0,21.3911,21.4002,21.382,21.382,27000.0
2016-10-18 13:50:00,23.43,23.46,23.43,23.45,30200.0,21.382,21.4093,21.382,21.4002,30200.0
2016-10-18 14:00:00,23.44,23.47,23.44,23.45,13920.0,21.3911,21.4185,21.3911,21.4002,13920.0
2016-10-18 14:10:00,23.45,23.46,23.41,23.43,27724.0,21.4002,21.4093,21.3637,21.382,27724.0
2016-10-18 14:20:00,23.43,23.49,23.43,23.49,29200.0,21.382,21.4367,21.382,21.4367,29200.0
2016-10-18 14:30:00,23.5,23.5,23.46,23.47,101560.0,21.4458,21.4458,21.4093,21.4185,101560.0
2016-10-18 14:40:00,23.47,23.47,23.44,23.47,83492.0,21.4185,21.4185,21.3911,21.4185,83492.0
2016-10-18 14:50:00,23.47,23.48,23.45,23.48,12888.0,21.4185,21.4276,21.4002,21.4276,12888.0
2016-10-18 15:00:00,23.48,23.48,23.43,23.43,71804.0,21.4276,21.4276,21.382,21.382,71804.0
2016-10-18 15:10:00,23.42,23.43,23.4,23.41,60824.0,21.3728,21.382,21.3546,21.3637,60824.0
2016-10-18 15:20:00,23.4,23.41,23.38,23.39,35908.0,21.3546,21.3637,21.3363,21.3454,35908.0
2016-10-18 15:30:00,23.38,23.41,23.38,23.39,86588.0,21.3363,21.3637,21.3363,21.3454,86588.0
2016-10-18 15:40:00,23.39,23.39,23.34,23.35,175824.0,21.3454,21.3454,21.2998,21.3089,175824.0
2016-10-18 15:50:00,23.34,23.39,23.34,23.34,662336.0,21.2998,21.3454,21.2998,21.2998,662336.0
2016-10-19 09:30:00,23.45,23.46,23.38,23.4,152860.0,21.4002,21.4093,21.3363,21.3546,152860.0
2016-10-19 09:40:00,23.42,23.42,23.35,23.4,214520.0,21.3728,21.3728,21.3089,21.3546,214520.0
2016-10-19 09:50:00,23.4,23.43,23.34,23.35,48184.0,21.3546,21.382,21.2998,21.3089,48184.0
2016-10-19 10:00:00,23.36,23.38,23.32,23.33,37664.0,21.3181,21.3363,21.2816,21.2907,37664.0
2016-10-19 10:10:00,23.35,23.42,23.34,23.39,45080.0,21.3089,21.3728,21.2998,21.3454,45080.0
2016-10-19 10:20:00,23.42,23.49,23.41,23.48,22028.0,21.3728,21.4367,21.3637,21.4276,22028.0
2016-10-19 10:30:00,23.5,23.52,23.46,23.48,65580.0,21.4458,21.4641,21.4093,21.4276,65580.0
2016-10-19 10:40:00,23.49,23.59,23.49,23.59,88364.0,21.4367,21.528,21.4367,21.528,88364.0
2016-10-19 10:50:00,23.6,23.6,23.57,23.58,20460.0,21.5371,21.5371,21.5097,21.5188,20460.0
2016-10-19 11:00:00,23.58,23.58,23.56,23.56,21388.0,21.5188,21.5188,21.5006,21.5006,21388.0
2016-10-19 11:10:00,23.57,23.57,23.53,23.54,72568.0,21.5097,21.5097,21.4732,21.4823,72568.0
2016-10-19 11:20:00,23.52,23.54,23.5,23.53,20524.0,21.4641,21.4823,21.4458,21.4732,20524.0
2016-10-19 11:30:00,23.54,23.54,23.52,23.53,21348.0,21.4823,21.4823,21.4641,21.4732,21348.0
2016-10-19 11:40:00,23.52,23.57,23.51,23.54,8360.0,21.4641,21.5097,21.455,21.4823,8360.0
2016-10-19 11:50:00,23.55,23.56,23.52,23.52,21288.0,21.4915,21.5006,21.4641,21.4641,21288.0
2016-10-19 12:00:00,23.53,23.54,23.5,23.52,39240.0,21.4732,21.4823,21.4458,21.4641,39240.0
2016-10-19 12:10:00,23.53,23.55,23.52,23.53,13140.0,21.4732,21.4915,21.4641,21.4732,13140.0
2016-10-19 12:20:00,23.53,23.58,23.53,23.56,30880.0,21.4732,21.5188,21.4732,21.5006,30880.0
2016-10-19 12:30:00,23.56,23.57,23.55,23.56,12580.0,21.5006,21.5097,21.4915,21.5006,12580.0
2016-10-19 12:40:00,23.56,23.59,23.56,23.59,60640.0,21.5006,21.528,21.5006,21.528,60640.0
2016-10-19 12:50:00,23.59,23.6,23.59,23.6,30308.0,21.528,21.5371,21.528,21.5371,30308.0
2016-10-19 13:00:00,23.59,23.61,23.59,23.59,29380.0,21.528,21.5462,21.528,21.528,29380.0
2016-10-19 13:10:00,23.59,23.6,23.58,23.6,25076.0,21.528,21.5371,21.5188,21.5371,25076.0
2016-10-19 13:20:00,23.6,23.63,23.59,23.61,20196.0,21.5371,21.5645,21.528,21.5462,20196.0
2016-10-19 13:30:00,23.61,23.63,23.61,23.62,64920.0,21.5462,21.5645,21.5462,21.5553,64920.0
2016-10-19 13:40:00,23.63,23.64,23.61,23.61,49752.0,21.5645,21.5736,21.5462,21.5462,49752.0
2016-10-19 13:50:00,23.61,23.61,23.6,23.61,33900.0,21.5462,21.5462,21.5371,21.5462,33900.0
2016-10-19 14:00:00,23.62,23.65,23.61,23.62,49472.0,21.5553,21.5827,21.5462,21.5553,49472.0
2016-10-19 14:10:00,23.63,23.64,23.61,23.63,43356.0,21.5645,21.5736,21.5462,21.5645,43356.0
2016-10-19 14:20:00,23.62,23.63,23.6,23.6,25980.0,21.5553,21.5645,21.5371,21.5371,25980.0
2016-10-19 14:30:00,23.58,23.59,23.57,23.57,42284.0,21.5188,21.528,21.5097,21.5097,42284.0
2016-10-19 14:40:00,23.57,23.57,23.55,23.56,28280.0,21.5097,21.5097,21.4915,21.5006,28280.0
2016-10-19 14:50:00,23.56,23.59,23.55,23.59,16236.0,21.5006,21.528,21.4915,21.528,16236.0
2016-10-19 15:00:00,23.59,23.61,23.59,23.61,73744.0,21.528,21.5462,21.528,21.5462,73744.0
2016-10-19 15:10:00,23.61,23.62,23.6,23.62,37316.0,21.5462,21.5553,21.5371,21.5553,37316.0
2016-10-19 15:20:00,23.63,23.63,23.6,23.6,16732.0,21.5645,21.5645,21.5371,21.5371,16732.0
2016-10-19 15:30:00,23.59,23.59,23.57,23.57,60412.0,21.528,21.528,21.5097,21.5097,60412.0
2016-10-19 15:40:00,23.58,23.6,23.57,23.57,52188.0,21.5188,21.5371,21.5097,21.5097,52188.0
2016-10-19 15:50:00,23.56,23.57,23.51,23.52,106388.0,21.5006,21.5097,21.455,21.4641,106388.0
2016-10-20 09:30:00,23.4,23.48,23.28,23.29,206484.0,21.3546,21.4276,21.2451,21.2542,206484.0
2016-10-20 09:40:00,23.31,23.49,23.3,23.48,122676.0,21.2724,21.4367,21.2633,21.4276,122676.0
2016-10-20 09:50:00,23.47,23.5,23.43,23.48,83388.0,21.4185,21.4458,21.382,21.4276,83388.0
2016-10-20 10:00:00,23.52,23.61,23.52,23.56,332980.0,21.4641,21.5462,21.4641,21.5006,332980.0
2016-10-20 10:10:00,23.56,23.56,23.49,23.49,59196.0,21.5006,21.5006,21.4367,21.4367,59196.0
2016-10-20 10:20:00,23.5,23.52,23.38,23.41,72836.0,21.4458,21.4641,21.3363,21.3637,72836.0
2016-10-20 10:30:00,23.4,23.4,23.17,23.22,401264.0,21.3546,21.3546,21.1447,21.1903,401264.0
2016-10-20 10:40:00,23.22,23.27,23.22,23.27,93744.0,21.1903,21.2359,21.1903,21.2359,93744.0
2016-10-20 10:50:00,23.27,23.27,23.15,23.23,118372.0,21.2359,21.2359,21.1264,21.1994,118372.0
2016-10-20 11:00:00,23.23,23.25,23.2,23.2,86204.0,21.1994,21.2177,21.1721,21.1721,86204.0
2016-10-20 11:10:00,23.19,23.29,23.18,23.28,175788.0,21.1629,21.2542,21.1538,21.2451,175788.0
2016-10-20 11:20:00,23.3,23.35,23.29,23.3,114340.0,21.2633,21.3089,21.2542,21.2633,114340.0
2016-10-20 11:30:00,23.29,23.33,23.25,23.27,140236.0,21.2542,21.2907,21.2177,21.2359,140236.0
2016-10-20 11:40:00,23.26,23.32,23.26,23.32,78816.0,21.2268,21.2816,21.2268,21.2816,78816.0
2016-10-20 11:50:00,23.31,23.41,23.28,23.41,122264.0,21.2724,21.3637,21.2451,21.3637,122264.0
2016-10-20 12:00:00,23.43,23.5,23.4,23.47,309076.0,21.382,21.4458,21.3546,21.4185,309076.0
2016-10-20 12:10:00,23.48,23.49,23.46,23.48,102240.0,21.4276,21.4367,21.4093,21.4276,102240.0
2016-10-20 12:20:00,23.48,23.49,23.43,23.46,55592.0,21.4276,21.4367,21.382,21.4093,55592.0
2016-10-20 12:30:00,23.47,23.54,23.45,23.54,25708.0,21.4185,21.4823,21.4002,21.4823,25708.0
2016-10-20 12:40:00,23.54,23.58,23.52,23.52,168816.0,21.4823,21.5188,21.4641,21.4641,168816.0
2016-10-20 12:50:00,23.52,23.52,23.49,23.49,16156.0,21.4641,21.4641,21.4367,21.4367,16156.0
2016-10-20 13:00:00,23.49,23.54,23.49,23.53,36672.0,21.4367,21.4823,21.4367,21.4732,36672.0
2016-10-20 13:10:00,23.53,23.54,23.48,23.49,18504.0,21.4732,21.4823,21.4276,21.4367,18504.0
2016-10-20 13:20:00,23.49,23.5,23.47,23.5,21692.0,21.4367,21.4458,21.4185,21.4458,21692.0
2016-10-20 13:30:00,23.51,23.53,23.5,23.5,15152.0,21.455,21.4732,21.4458,21.4458,15152.0
2016-10-20 13:40:00,23.5,23.5,23.45,23.45,7828.0,21.4458,21.4458,21.4002,21.4002,7828.0
2016-10-20 13:50:00,23.43,23.43,23.33,23.38,119448.0,21.382,21.382,21.2907,21.3363,119448.0
2016-10-20 14:00:00,23.38,23.45,23.38,23.45,33540.0,21.3363,21.4002,21.3363,21.4002,33540.0
2016-10-20 14:10:00,23.42,23.45,23.41,23.41,29940.0,21.3728,21.4002,21.3637,21.3637,29940.0
2016-10-20 14:20:00,23.42,23.44,23.38,23.44,87200.0,21.3728,21.3911,21.3363,21.3911,87200.0
2016-10-20 14:30:00,23.44,23.45,23.4,23.45,11520.0,21.3911,21.4002,21.3546,21.4002,11520.0
2016-10-20 14:40:00,23.43,23.51,23.41,23.51,80940.0,21.382,21.455,21.3637,21.455,80940.0
2016-10-20 14:50:00,23.52,23.52,23.46,23.46,45644.0,21.4641,21.4641,21.4093,21.4093,45644.0
2016-10-20 15:00:00,23.44,23.48,23.43,23.48,12000.0,21.3911,21.4276,21.382,21.4276,12000.0
2016-10-20 15:10:00,23.49,23.52,23.46,23.46,40524.0,21.4367,21.4641,21.4093,21.4093,40524.0
2016-10-20 15:20:00,23.48,23.49,23.41,23.41,56124.0,21.4276,21.4367,21.3637,21.3637,56124.0
2016-10-20 15:30:00,23.4,23.41,23.38,23.41,48652.0,21.3546,21.3637,21.3363,21.3637,48652.0
2016-10-20 15:40:00,23.41,23.46,23.38,23.46,113208.0,21.3637,21.4093,21.3363,21.4093,113208.0
2016-10-20 15:50:00,23.46,23.49,23.4,23.41,351864.0,21.4093,21.4367,21.3546,21.3637,351864.0
2016-10-21 09:30:00,23.1,23.15,23.04,23.1,314388.0,21.0808,21.1264,21.026,21.0808,314388.0
2016-10-21 09:40:00,23.1,23.14,23.05,23.09,129268.0,21.0808,21.1173,21.0352,21.0717,129268.0
2016-10-21 09:50:00,23.11,23.2,23.11,23.17,345644.0,21.0899,21.1721,21.0899,21.1447,345644.0
2016-10-21 10:00:00,23.16,23.18,23.1,23.16,139440.0,21.1356,21.1538,21.0808,21.1356,139440.0
2016-10-21 10:10:00,23.15,23.2,23.11,23.19,67240.0,21.1264,21.1721,21.0899,21.1629,67240.0
2016-10-21 10:20:00,23.19,23.21,23.16,23.17,62928.0,21.1629,21.1812,21.1356,21.1447,62928.0
2016-10-21 10:30:00,23.2,23.28,23.2,23.21,116280.0,21.1721,21.2451,21.1721,21.1812,116280.0
2016-10-21 10:40:00,23.22,23.3,23.21,23.25,107404.0,21.1903,21.2633,21.1812,21.2177,107404.0
2016-10-21 10:50:00,23.24,23.24,23.23,23.24,23120.0,21.2086,21.2086,21.1994,21.2086,23120.0
2016-10-21 11:00:00,23.23,23.28,23.2,23.26,63588.0,21.1994,21.2451,21.1721,21.2268,63588.0
2016-10-21 11:10:00,23.26,23.28,23.23,23.26,22372.0,21.2268,21.2451,21.1994,21.2268,22372.0
2016-10-21 11:20:00,23.27,23.27,23.22,23.26,100532.0,21.2359,21.2359,21.1903,21.2268,100532.0
2016-10-21 11:30:00,23.25,23.26,23.23,23.24,37192.0,21.2177,21.2268,21.1994,21.2086,37192.0
2016-10-21 11:40:00,23.25,23.36,23.25,23.36,123840.0,21.2177,21.3181,21.2177,21.3181,123840.0
2016-10-21 11:50:00,23.36,23.36,23.33,23.33,82592.0,21.3181,21.3181,21.2907,21.2907,82592.0
2016-10-21 12:00:00,23.33,23.35,23.32,23.32,17900.0,21.2907,21.3089,21.2816,21.2816,17900.0
2016-10-21 12:10:00,23.33,23.35,23.32,23.33,23400.0,21.2907,21.3089,21.2816,21.2907,23400.0
2016-10-21 12:20:00,23.33,23.34,23.3,23.3,16400.0,21.2907,21.2998,21.2633,21.2633,16400.0
2016-10-21 12:30:00,23.3,23.31,23.28,23.29,33700.0,21.2633,21.2724,21.2451,21.2542,33700.0
2016-10-21 12:40:00,23.3,23.31,23.29,23.3,13072.0,21.2633,21.2724,21.2542,21.2633,13072.0
2016-10-21 12:50:00,23.27,23.31,23.27,23.3,10808.0,21.2359,21.2724,21.2359,21.2633,10808.0
2016-10-21 13:00:00,23.31,23.32,23.28,23.31,24800.0,21.2724,21.2816,21.2451,21.2724,24800.0
2016-10-21 13:10:00,23.3,23.32,23.3,23.32,14752.0,21.2633,21.2816,21.2633,21.2816,14752.0
2016-10-21 13:20:00,23.31,23.31,23.28,23.31,25100.0,21.2724,21.2724,21.2451,21.2724,25100.0
2016-10-21 13:30:00,23.27,23.29,23.23,23.29,42300.0,21.2359,21.2542,21.1994,21.2542,42300.0
2016-10-21 13:40:00,23.29,23.37,23.28,23.37,22180.0,21.2542,21.3272,21.2451,21.3272,22180.0
2016-10-21 13:50:00,23.38,23.39,23.35,23.37,46156.0,21.3363,21.3454,21.3089,21.3272,46156.0
2016-10-21 14:00:00,23.38,23.38,23.35,23.35,22200.0,21.3363,21.3363,21.3089,21.3089,22200.0
2016-10-21 14:10:00,23.35,23.37,23.35,23.37,6212.0,21.3089,21.3272,21.3089,21.3272,6212.0
2016-10-21 14:20:00,23.36,23.4,23.36,23.39,68016.0,21.3181,21.3546,21.3181,21.3454,68016.0
2016-10-21 14:30:00,23.39,23.43,23.38,23.43,72240.0,21.3454,21.382,21.3363,21.382,72240.0
2016-10-21 14:40:00,23.42,23.44,23.41,23.41,146372.0,21.3728,21.3911,21.3637,21.3637,146372.0
2016-10-21 14:50:00,23.41,23.44,23.41,23.43,37764.0,21.3637,21.3911,21.3637,21.382,37764.0
2016-10-21 15:00:00,23.44,23.46,23.43,23.45,72448.0,21.3911,21.4093,21.382,21.4002,72448.0
2016-10-21 15:10:00,23.45,23.45,23.41,23.42,45120.0,21.4002,21.4002,21.3637,21.3728,45120.0
2016-10-21 15:20:00,23.41,23.41,23.38,23.41,59016.0,21.3637,21.3637,21.3363,21.3637,59016.0
2016-10-21 15:30:00,23.4,23.41,23.38,23.38,76240.0,21.3546,21.3637,21.3363,21.3363,76240.0
2016-10-21 15:40:00,23.37,23.42,23.37,23.41,110444.0,21.3272,21.3728,21.3272,21.3637,110444.0
2016-10-21 15:50:00,23.42,23.45,23.39,23.41,416540.0,21.3728,21.4002,21.3454,21.3637,416540.0
2016-10-24 09:30:00,23.75,23.83,23.75,23.79,478212.0,21.674,21.747,21.674,21.7105,478212.0
2016-10-24 09:40:00,23.8,23.85,23.76,23.83,128652.0,21.7196,21.7652,21.6831,21.747,128652.0
2016-10-24 09:50:00,23.84,23.86,23.81,23.83,110516.0,21.7561,21.7744,21.7287,21.747,110516.0
2016-10-24 10:00:00,23.83,23.84,23.74,23.75,113240.0,21.747,21.7561,21.6649,21.674,113240.0
2016-10-24 10:10:00,23.74,23.76,23.71,23.75,89980.0,21.6649,21.6831,21.6375,21.674,89980.0
2016-10-24 10:20:00,23.74,23.76,23.71,23.72,37676.0,21.6649,21.6831,21.6375,21.6466,37676.0
2016-10-24 10:30:00,23.73,23.77,23.7,23.75,176100.0,21.6557,21.6922,21.6284,21.674,176100.0
2016-10-24 10:40:00,23.76,23.76,23.67,23.73,95708.0,21.6831,21.6831,21.601,21.6557,95708.0
2016-10-24 10:50:00,23.72,23.78,23.72,23.77,38624.0,21.6466,21.7014,21.6466,21.6922,38624.0
2016-10-24 11:00:00,23.75,23.79,23.74,23.79,17928.0,21.674,21.7105,21.6649,21.7105,17928.0
2016-10-24 11:10:00,23.77,23.8,23.77,23.8,49324.0,21.6922,21.7196,21.6922,21.7196,49324.0
2016-10-24 11:20:00,23.79,23.79,23.74,23.74,37980.0,21.7105,21.7105,21.6649,21.6649,37980.0
2016-10-24 11:30:00,23.74,23.77,23.74,23.74,24128.0,21.6649,21.6922,21.6649,21.6649,24128.0
2016-10-24 11:40:00,23.75,23.75,23.71,23.71,25864.0,21.674,21.674,21.6375,21.6375,25864.0
2016-10-24 11:50:00,23.71,23.72,23.69,23.69,26784.0,21.6375,21.6466,21.6192,21.6192,26784.0
2016-10-24 12:00:00,23.7,23.71,23.67,23.7,21872.0,21.6284,21.6375,21.601,21.6284,21872.0
2016-10-24 12:10:00,23.7,23.72,23.69,23.7,70128.0,21.6284,21.6466,21.6192,21.6284,70128.0
2016-10-24 12:20:00,23.7,23.7,23.65,23.66,32516.0,21.6284,21.6284,21.5827,21.5918,32516.0
2016-10-24 12:30:00,23.65,23.66,23.61,23.62,55052.0,21.5827,21.5918,21.5462,21.5553,55052.0
2016-10-24 12:40:00,23.61,23.64,23.6,23.63,46300.0,21.5462,21.5736,21.5371,21.5645,46300.0
2016-10-24 12:50:00,23.63,23.67,23.63,23.67,82308.0,21.5645,21.601,21.5645,21.601,82308.0
2016-10-24 13:00:00,23.66,23.68,23.66,23.68,34768.0,21.5918,21.6101,21.5918,21.6101,34768.0
2016-10-24 13:10:00,23.67,23.68,23.66,23.66,6400.0,21.601,21.6101,21.5918,21.5918,6400.0
2016-10-24 13:20:00,23.67,23.68,23.66,23.68,13440.0,21.601,21.6101,21.5918,21.6101,13440.0
2016-10-24 13:30:00,23.68,23.69,23.66,23.66,30796.0,21.6101,21.6192,21.5918,21.5918,30796.0
2016-10-24 13:40:00,23.66,23.7,23.65,23.69,20000.0,21.5918,21.6284,21.5827,21.6192,20000.0
2016-10-24 13:50:00,23.7,23.73,23.68,23.69,55364.0,21.6284,21.6557,21.6101,21.6192,55364.0
2016-10-24 14:00:00,23.69,23.72,23.68,23.72,52188.0,21.6192,21.6466,21.6101,21.6466,52188.0
2016-10-24 14:10:00,23.72,23.72,23.69,23.71,22296.0,21.6466,21.6466,21.6192,21.6375,22296.0
2016-10-24 14:20:00,23.7,23.73,23.7,23.72,25404.0,21.6284,21.6557,21.6284,21.6466,25404.0
2016-10-24 14:30:00,23.73,23.74,23.71,23.72,24088.0,21.6557,21.6649,21.6375,21.6466,24088.0
2016-10-24 14:40:00,23.72,23.74,23.72,23.72,9452.0,21.6466,21.6649,21.6466,21.6466,9452.0
2016-10-24 14:50:00,23.72,23.73,23.71,23.73,16232.0,21.6466,21.6557,21.6375,21.6557,16232.0
2016-10-24 15:00:00,23.74,23.74,23.72,23.72,33200.0,21.6649,21.6649,21.6466,21.6466,33200.0
2016-10-24 15:10:00,23.73,23.73,23.71,23.72,10400.0,21.6557,21.6557,21.6375,21.6466,10400.0
2016-10-24 15:20:00,23.72,23.72,23.69,23.72,50436.0,21.6466,21.6466,21.6192,21.6466,50436.0
2016-10-24 15:30:00,23.7,23.73,23.68,23.72,49580.0,21.6284,21.6557,21.6101,21.6466,49580.0
2016-10-24 15:40:00,23.72,23.74,23.68,23.72,42408.0,21.6466,21.6649,21.6101,21.6466,42408.0
2016-10-24 15:50:00,23.72,23.77,23.71,23.71,558108.0,21.6466,21.6922,21.6375,21.6375,558108.0
2016-10-25 09:30:00,23.66,23.66,23.58,23.65,479184.0,21.5918,21.5918,21.5188,21.5827,479184.0
2016-10-25 09:40:00,23.65,23.7,23.64,23.68,189320.0,21.5827,21.6284,21.5736,21.6101,189320.0
2016-10-25 09:50:00,23.67,23.71,23.66,23.7,122080.0,21.601,21.6375,21.5918,21.6284,122080.0
2016-10-25 10:00:00,23.69,23.75,23.68,23.75,134536.0,21.6192,21.674,21.6101,21.674,134536.0
2016-10-25 10:10:00,23.75,23.75,23.68,23.73,63680.0,21.674,21.674,21.6101,21.6557,63680.0
2016-10-25 10:20:00,23.73,23.73,23.63,23.66,49564.0,21.6557,21.6557,21.5645,21.5918,49564.0
2016-10-25 10:30:00,23.66,23.66,23.61,23.62,125392.0,21.5918,21.5918,21.5462,21.5553,125392.0
2016-10-25 10:40:00,23.61,23.61,23.47,23.49,142508.0,21.5462,21.5462,21.4185,21.4367,142508.0
2016-10-25 10:50:00,23.49,23.52,23.45,23.52,127308.0,21.4367,21.4641,21.4002,21.4641,127308.0
2016-10-25 11:00:00,23.52,23.55,23.5,23.54,134544.0,21.4641,21.4915,21.4458,21.4823,134544.0
2016-10-25 11:10:00,23.54,23.55,23.51,23.54,24180.0,21.4823,21.4915,21.455,21.4823,24180.0
2016-10-25 11:20:00,23.54,23.56,23.49,23.56,65964.0,21.4823,21.5006,21.4367,21.5006,65964.0
2016-10-25 11:30:00,23.56,23.59,23.55,23.57,64264.0,21.5006,21.528,21.4915,21.5097,64264.0
2016-10-25 11:40:00,23.57,23.59,23.53,23.54,59124.0,21.5097,21.528,21.4732,21.4823,59124.0
2016-10-25 11:50:00,23.55,23.55,23.52,23.52,19940.0,21.4915,21.4915,21.4641,21.4641,19940.0
2016-10-25 12:00:00,23.52,23.54,23.46,23.48,87532.0,21.4641,21.4823,21.4093,21.4276,87532.0
2016-10-25 12:10:00,23.49,23.5,23.43,23.48,58432.0,21.4367,21.4458,21.382,21.4276,58432.0
2016-10-25 12:20:00,23.48,23.49,23.45,23.46,64908.0,21.4276,21.4367,21.4002,21.4093,64908.0
2016-10-25 12:30:00,23.45,23.5,23.45,23.49,50728.0,21.4002,21.4458,21.4002,21.4367,50728.0
2016-10-25 12:40:00,23.49,23.55,23.47,23.53,154100.0,21.4367,21.4915,21.4185,21.4732,154100.0
2016-10-25 12:50:00,23.52,23.53,23.51,23.52,35848.0,21.4641,21.4732,21.455,21.4641,35848.0
2016-10-25 13:00:00,23.52,23.53,23.49,23.5,47112.0,21.4641,21.4732,21.4367,21.4458,47112.0
2016-10-25 13:10:00,23.51,23.55,23.49,23.54,64956.0,21.455,21.4915,21.4367,21.4823,64956.0
2016-10-25 13:20:00,23.54,23.55,23.52,23.52,37840.0,21.4823,21.4915,21.4641,21.4641,37840.0
2016-10-25 13:30:00,23.53,23.55,23.5,23.54,21800.0,21.4732,21.4915,21.4458,21.4823,21800.0
2016-10-25 13:40:00,23.56,23.57,23.55,23.57,42392.0,21.5006,21.5097,21.4915,21.5097,42392.0
2016-10-25 13:50:00,23.57,23.59,23.55,23.56,88304.0,21.5097,21.528,21.4915,21.5006,88304.0
2016-10-25 14:00:00,23.57,23.6,23.56,23.57,42036.0,21.5097,21.5371,21.5006,21.5097,42036.0
2016-10-25 14:10:00,23.59,23.59,23.54,23.56,40200.0,21.528,21.528,21.4823,21.5006,40200.0
2016-10-25 14:20:00,23.55,23.57,23.54,23.54,26200.0,21.4915,21.5097,21.4823,21.4823,26200.0
2016-10-25 14:30:00,23.55,23.55,23.5,23.53,59200.0,21.4915,21.4915,21.4458,21.4732,59200.0
2016-10-25 14:40:00,23.53,23.53,23.51,23.52,70480.0,21.4732,21.4732,21.455,21.4641,70480.0
2016-10-25 14:50:00,23.51,23.52,23.46,23.47,43720.0,21.455,21.4641,21.4093,21.4185,43720.0
2016-10-25 15:00:00,23.48,23.49,23.46,23.47,42100.0,21.4276,21.4367,21.4093,21.4185,42100.0
2016-10-25 15:10:00,23.47,23.49,23.45,23.45,100640.0,21.4185,21.4367,21.4002,21.4002,100640.0
2016-10-25 15:20:00,23.45,23.51,23.45,23.5,76524.0,21.4002,21.455,21.4002,21.4458,76524.0
2016-10-25 15:30:00,23.5,23.5,23.48,23.48,57920.0,21.4458,21.4458,21.4276,21.4276,57920.0
2016-10-25 15:40:00,23.47,23.5,23.47,23.49,218452.0,21.4185,21.4458,21.4185,21.4367,218452.0
2016-10-25 15:50:00,23.5,23.5,23.44,23.49,683812.0,21.4458,21.4458,21.3911,21.4367,683812.0
2016-10-26 09:30:00,23.18,23.19,23.12,23.18,436220.0,21.1538,21.1629,21.099,21.1538,436220.0
2016-10-26 09:40:00,23.18,23.25,23.17,23.2,273704.0,21.1538,21.2177,21.1447,21.1721,273704.0
2016-10-26 09:50:00,23.2,23.21,23.08,23.15,171876.0,21.1721,21.1812,21.0625,21.1264,171876.0
2016-10-26 10:00:00,23.14,23.22,23.11,23.17,178100.0,21.1173,21.1903,21.0899,21.1447,178100.0
2016-10-26 10:10:00,23.18,23.22,23.14,23.16,132036.0,21.1538,21.1903,21.1173,21.1356,132036.0
2016-10-26 10:20:00,23.16,23.21,23.15,23.18,80684.0,21.1356,21.1812,21.1264,21.1538,80684.0
2016-10-26 10:30:00,23.17,23.39,23.17,23.34,375032.0,21.1447,21.3454,21.1447,21.2998,375032.0
2016-10-26 10:40:00,23.34,23.36,23.32,23.35,104548.0,21.2998,21.3181,21.2816,21.3089,104548.0
2016-10-26 10:50:00,23.36,23.53,23.33,23.52,272212.0,21.3181,21.4732,21.2907,21.4641,272212.0
2016-10-26 11:00:00,23.51,23.57,23.49,23.52,209816.0,21.455,21.5097,21.4367,21.4641,209816.0
2016-10-26 11:10:00,23.52,23.55,23.5,23.5,58492.0,21.4641,21.4915,21.4458,21.4458,58492.0
2016-10-26 11:20:00,23.5,23.53,23.48,23.52,74280.0,21.4458,21.4732,21.4276,21.4641,74280.0
2016-10-26 11:30:00,23.53,23.56,23.47,23.48,117096.0,21.4732,21.5006,21.4185,21.4276,117096.0
2016-10-26 11:40:00,23.47,23.49,23.46,23.48,78776.0,21.4185,21.4367,21.4093,21.4276,78776.0
2016-10-26 11:50:00,23.48,23.52,23.46,23.46,57320.0,21.4276,21.4641,21.4093,21.4093,57320.0
2016-10-26 12:00:00,23.46,23.48,23.44,23.44,44000.0,21.4093,21.4276,21.3911,21.3911,44000.0
2016-10-26 12:10:00,23.47,23.48,23.47,23.47,6800.0,21.4185,21.4276,21.4185,21.4185,6800.0
2016-10-26 12:20:00,23.48,23.48,23.45,23.45,11800.0,21.4276,21.4276,21.4002,21.4002,11800.0
2016-10-26 12:30:00,23.46,23.46,23.43,23.45,43208.0,21.4093,21.4093,21.382,21.4002,43208.0
2016-10-26 12:40:00,23.45,23.47,23.44,23.47,28320.0,21.4002,21.4185,21.3911,21.4185,28320.0
2016-10-26 12:50:00,23.47,23.49,23.43,23.43,17568.0,21.4185,21.4367,21.382,21.382,17568.0
2016-10-26 13:00:00,23.44,23.47,23.41,23.41,34880.0,21.3911,21.4185,21.3637,21.3637,34880.0
2016-10-26 13:10:00,23.41,23.41,23.34,23.36,122224.0,21.3637,21.3637,21.2998,21.3181,122224.0
2016-10-26 13:20:00,23.37,23.38,23.36,23.37,35100.0,21.3272,21.3363,21.3181,21.3272,35100.0
2016-10-26 13:30:00,23.36,23.37,23.32,23.33,82860.0,21.3181,21.3272,21.2816,21.2907,82860.0
2016-10-26 13:40:00,23.32,23.33,23.26,23.29,82636.0,21.2816,21.2907,21.2268,21.2542,82636.0
2016-10-26 13:50:00,23.28,23.3,23.19,23.23,104708.0,21.2451,21.2633,21.1629,21.1994,104708.0
2016-10-26 14:00:00,23.23,23.25,23.15,23.22,157072.0,21.1994,21.2177,21.1264,21.1903,157072.0
2016-10-26 14:10:00,23.21,23.29,23.21,23.25,135872.0,21.1812,21.2542,21.1812,21.2177,135872.0
2016-10-26 14:20:00,23.27,23.28,23.24,23.26,60332.0,21.2359,21.2451,21.2086,21.2268,60332.0
2016-10-26 14:30:00,23.27,23.31,23.24,23.31,35220.0,21.2359,21.2724,21.2086,21.2724,35220.0
2016-10-26 14:40:00,23.29,23.34,23.29,23.3,58128.0,21.2542,21.2998,21.2542,21.2633,58128.0
2016-10-26 14:50:00,23.29,23.38,23.28,23.36,87540.0,21.2542,21.3363,21.2451,21.3181,87540.0
2016-10-26 15:00:00,23.35,23.35,23.31,23.32,49196.0,21.3089,21.3089,21.2724,21.2816,49196.0
2016-10-26 15:10:00,23.32,23.36,23.32,23.35,37320.0,21.2816,21.3181,21.2816,21.3089,37320.0
2016-10-26 15:20:00,23.35,23.42,23.35,23.38,97728.0,21.3089,21.3728,21.3089,21.3363,97728.0
2016-10-26 15:30:00,23.39,23.41,23.36,23.39,134712.0,21.3454,21.3637,21.3181,21.3454,134712.0
2016-10-26 15:40:00,23.39,23.41,23.36,23.38,71416.0,21.3454,21.3637,21.3181,21.3363,71416.0
2016-10-26 15:50:00,23.38,23.38,23.33,23.35,225276.0,21.3363,21.3363,21.2907,21.3089,225276.0
2016-10-27 09:30:00,23.63,23.63,23.45,23.45,174420.0,21.5645,21.5645,21.4002,21.4002,174420.0
2016-10-27 09:40:00,23.45,23.45,23.38,23.39,107664.0,21.4002,21.4002,21.3363,21.3454,107664.0
2016-10-27 09:50:00,23.4,23.45,23.38,23.45,58844.0,21.3546,21.4002,21.3363,21.4002,58844.0
2016-10-27 10:00:00,23.47,23.47,23.32,23.34,88304.0,21.4185,21.4185,21.2816,21.2998,88304.0
2016-10-27 10:10:00,23.34,23.34,23.2,23.21,180656.0,21.2998,21.2998,21.1721,21.1812,180656.0
2016-10-27 10:20:00,23.22,23.25,23.14,23.21,149116.0,21.1903,21.2177,21.1173,21.1812,149116.0
2016-10-27 10:30:00,23.23,23.26,23.17,23.18,158616.0,21.1994,21.2268,21.1447,21.1538,158616.0
2016-10-27 10:40:00,23.2,23.25,23.19,23.24,171720.0,21.1721,21.2177,21.1629,21.2086,171720.0
2016-10-27 10:50:00,23.24,23.28,23.18,23.19,99164.0,21.2086,21.2451,21.1538,21.1629,99164.0
2016-10-27 11:00:00,23.2,23.27,23.17,23.27,80664.0,21.1721,21.2359,21.1447,21.2359,80664.0
2016-10-27 11:10:00,23.27,23.29,23.24,23.29,69788.0,21.2359,21.2542,21.2086,21.2542,69788.0
2016-10-27 11:20:00,23.29,23.3,23.25,23.29,72664.0,21.2542,21.2633,21.2177,21.2542,72664.0
2016-10-27 11:30:00,23.28,23.31,23.21,23.24,92948.0,21.2451,21.2724,21.1812,21.2086,92948.0
2016-10-27 11:40:00,23.23,23.29,23.21,23.29,100816.0,21.1994,21.2542,21.1812,21.2542,100816.0
2016-10-27 11:50:00,23.3,23.43,23.28,23.42,103212.0,21.2633,21.382,21.2451,21.3728,103212.0
2016-10-27 12:00:00,23.41,23.44,23.39,23.42,67440.0,21.3637,21.3911,21.3454,21.3728,67440.0
2016-10-27 12:10:00,23.43,23.45,23.39,23.4,42808.0,21.382,21.4002,21.3454,21.3546,42808.0
2016-10-27 12:20:00,23.39,23.39,23.36,23.38,50400.0,21.3454,21.3454,21.3181,21.3363,50400.0
2016-10-27 12:30:00,23.37,23.38,23.27,23.3,47452.0,21.3272,21.3363,21.2359,21.2633,47452.0
2016-10-27 12:40:00,23.29,23.29,23.25,23.29,31620.0,21.2542,21.2542,21.2177,21.2542,31620.0
2016-10-27 12:50:00,23.28,23.32,23.28,23.31,30776.0,21.2451,21.2816,21.2451,21.2724,30776.0
2016-10-27 13:00:00,23.32,23.33,23.27,23.27,38408.0,21.2816,21.2907,21.2359,21.2359,38408.0
2016-10-27 13:10:00,23.27,23.34,23.27,23.31,40332.0,21.2359,21.2998,21.2359,21.2724,40332.0
2016-10-27 13:20:00,23.31,23.34,23.3,23.32,32732.0,21.2724,21.2998,21.2633,21.2816,32732.0
2016-10-27 13:30:00,23.31,23.38,23.3,23.38,36004.0,21.2724,21.3363,21.2633,21.3363,36004.0
2016-10-27 13:40:00,23.37,23.37,23.32,23.34,29456.0,21.3272,21.3272,21.2816,21.2998,29456.0
2016-10-27 13:50:00,23.32,23.35,23.32,23.34,29644.0,21.2816,21.3089,21.2816,21.2998,29644.0
2016-10-27 14:00:00,23.32,23.36,23.31,23.31,41648.0,21.2816,21.3181,21.2724,21.2724,41648.0
2016-10-27 14:10:00,23.31,23.39,23.3,23.35,40124.0,21.2724,21.3454,21.2633,21.3089,40124.0
2016-10-27 14:20:00,23.35,23.36,23.31,23.35,25884.0,21.3089,21.3181,21.2724,21.3089,25884.0
2016-10-27 14:30:00,23.34,23.35,23.25,23.3,53456.0,21.2998,21.3089,21.2177,21.2633,53456.0
2016-10-27 14:40:00,23.29,23.31,23.24,23.27,58256.0,21.2542,21.2724,21.2086,21.2359,58256.0
2016-10-27 14:50:00,23.26,23.27,23.23,23.26,66752.0,21.2268,21.2359,21.1994,21.2268,66752.0
2016-10-27 15:00:00,23.27,23.28,23.23,23.24,44704.0,21.2359,21.2451,21.1994,21.2086,44704.0
2016-10-27 15:10:00,23.24,23.24,23.13,23.14,160228.0,21.2086,21.2086,21.1082,21.1173,160228.0
2016-10-27 15:20:00,23.14,23.21,23.13,23.21,59776.0,21.1173,21.1812,21.1082,21.1812,59776.0
2016-10-27 15:30:00,23.19,23.21,23.16,23.19,61388.0,21.1629,21.1812,21.1356,21.1629,61388.0
2016-10-27 15:40:00,23.18,23.2,23.15,23.16,51500.0,21.1538,21.1721,21.1264,21.1356,51500.0
2016-10-27 15:50:00,23.17,23.18,23.13,23.15,273748.0,21.1447,21.1538,21.1082,21.1264,273748.0
2016-10-28 09:30:00,23.15,23.18,22.97,23.18,1059852.0,21.1264,21.1538,20.9622,21.1538,1059852.0
2016-10-28 09:40:00,23.18,23.27,23.15,23.23,283004.0,21.1538,21.2359,21.1264,21.1994,283004.0
2016-10-28 09:50:00,23.24,23.24,23.17,23.17,184536.0,21.2086,21.2086,21.1447,21.1447,184536.0
2016-10-28 10:00:00,23.17,23.18,23.06,23.08,110072.0,21.1447,21.1538,21.0443,21.0625,110072.0
2016-10-28 10:10:00,23.11,23.17,23.05,23.14,89184.0,21.0899,21.1447,21.0352,21.1173,89184.0
2016-10-28 10:20:00,23.13,23.21,23.12,23.18,64212.0,21.1082,21.1812,21.099,21.1538,64212.0
2016-10-28 10:30:00,23.19,23.36,23.18,23.36,307536.0,21.1629,21.3181,21.1538,21.3181,307536.0
2016-10-28 10:40:00,23.36,23.38,23.33,23.37,221416.0,21.3181,21.3363,21.2907,21.3272,221416.0
2016-10-28 10:50:00,23.38,23.38,23.32,23.33,102216.0,21.3363,21.3363,21.2816,21.2907,102216.0
2016-10-28 11:00:00,23.33,23.36,23.32,23.32,56852.0,21.2907,21.3181,21.2816,21.2816,56852.0
2016-10-28 11:10:00,23.33,23.34,23.29,23.29,57360.0,21.2907,21.2998,21.2542,21.2542,57360.0
2016-10-28 11:20:00,23.29,23.33,23.29,23.3,53296.0,21.2542,21.2907,21.2542,21.2633,53296.0
2016-10-28 11:30:00,23.31,23.35,23.31,23.31,40580.0,21.2724,21.3089,21.2724,21.2724,40580.0
2016-10-28 11:40:00,23.31,23.31,23.28,23.3,43744.0,21.2724,21.2724,21.2451,21.2633,43744.0
2016-10-28 11:50:00,23.3,23.31,23.28,23.28,17216.0,21.2633,21.2724,21.2451,21.2451,17216.0
2016-10-28 12:00:00,23.29,23.33,23.26,23.32,24340.0,21.2542,21.2907,21.2268,21.2816,24340.0
2016-10-28 12:10:00,23.32,23.36,23.32,23.34,42848.0,21.2816,21.3181,21.2816,21.2998,42848.0
2016-10-28 12:20:00,23.33,23.39,23.33,23.35,68000.0,21.2907,21.3454,21.2907,21.3089,68000.0
2016-10-28 12:30:00,23.35,23.35,23.33,23.33,60400.0,21.3089,21.3089,21.2907,21.2907,60400.0
2016-10-28 12:40:00,23.34,23.38,23.34,23.35,31600.0,21.2998,21.3363,21.2998,21.3089,31600.0
2016-10-28 12:50:00,23.36,23.4,23.36,23.36,53608.0,21.3181,21.3546,21.3181,21.3181,53608.0
2016-10-28 13:00:00,23.36,23.39,22.97,22.99,518536.0,21.3181,21.3454,20.9622,20.9804,518536.0
2016-10-28 13:10:00,22.98,23.1,22.9,23.03,445108.0,20.9713,21.0808,20.8983,21.0169,445108.0
2016-10-28 13:20:00,23.05,23.11,22.99,23.0,296180.0,21.0352,21.0899,20.9804,20.9895,296180.0
2016-10-28 13:30:00,22.97,22.98,22.73,22.81,528364.0,20.9622,20.9713,20.7431,20.8161,528364.0
2016-10-28 13:40:00,22.8,22.9,22.78,22.84,267380.0,20.807,20.8983,20.7888,20.8435,267380.0
2016-10-28 13:50:00,22.81,22.87,22.71,22.71,353244.0,20.8161,20.8709,20.7249,20.7249,353244.0
2016-10-28 14:00:00,22.73,22.83,22.68,22.77,174444.0,20.7431,20.8344,20.6975,20.7796,174444.0
2016-10-28 14:10:00,22.78,22.95,22.74,22.88,248028.0,20.7888,20.9439,20.7523,20.88,248028.0
2016-10-28 14:20:00,22.88,22.99,22.86,22.95,176924.0,20.88,20.9804,20.8618,20.9439,176924.0
2016-10-28 14:30:00,22.95,23.06,22.89,22.97,123396.0,20.9439,21.0443,20.8892,20.9622,123396.0
2016-10-28 14:40:00,22.95,22.96,22.86,22.93,48500.0,20.9439,20.953,20.8618,20.9257,48500.0
2016-10-28 14:50:00,22.94,23.1,22.93,23.09,105872.0,20.9348,21.0808,20.9257,21.0717,105872.0
2016-10-28 15:00:00,23.07,23.09,22.96,22.98,146064.0,21.0534,21.0717,20.953,20.9713,146064.0
2016-10-28 15:10:00,22.98,22.98,22.89,22.95,64176.0,20.9713,20.9713,20.8892,20.9439,64176.0
2016-10-28 15:20:00,22.96,23.15,22.95,23.1,223788.0,20.953,21.1264,20.9439,21.0808,223788.0
2016-10-28 15:30:00,23.09,23.09,22.96,22.98,144300.0,21.0717,21.0717,20.953,20.9713,144300.0
2016-10-28 15:40:00,22.97,22.97,22.88,22.95,136860.0,20.9622,20.9622,20.88,20.9439,136860.0
2016-10-28 15:50:00,22.95,22.99,22.89,22.93,380620.0,20.9439,20.9804,20.8892,20.9257,380620.0
2016-10-31 09:30:00,23.08,23.09,23.0,23.06,160864.0,21.0625,21.0717,20.9895,21.0443,160864.0
2016-10-31 09:40:00,23.05,23.08,22.98,23.07,239976.0,21.0352,21.0625,20.9713,21.0534,239976.0
2016-10-31 09:50:00,23.07,23.08,22.98,22.98,80944.0,21.0534,21.0625,20.9713,20.9713,80944.0
2016-10-31 10:00:00,22.98,23.0,22.96,22.96,26716.0,20.9713,20.9895,20.953,20.953,26716.0
2016-10-31 10:10:00,23.0,23.04,22.99,23.0,43960.0,20.9895,21.026,20.9804,20.9895,43960.0
2016-10-31 10:20:00,23.0,23.06,23.0,23.06,34108.0,20.9895,21.0443,20.9895,21.0443,34108.0
2016-10-31 10:30:00,23.07,23.07,22.91,22.92,223028.0,21.0534,21.0534,20.9074,20.9165,223028.0
2016-10-31 10:40:00,22.92,22.96,22.91,22.95,381556.0,20.9165,20.953,20.9074,20.9439,381556.0
2016-10-31 10:50:00,22.95,23.04,22.94,22.96,210532.0,20.9439,21.026,20.9348,20.953,210532.0
2016-10-31 11:00:00,22.98,23.01,22.95,22.98,61320.0,20.9713,20.9987,20.9439,20.9713,61320.0
2016-10-31 11:10:00,23.0,23.03,22.99,23.03,13300.0,20.9895,21.0169,20.9804,21.0169,13300.0
2016-10-31 11:20:00,23.03,23.1,23.03,23.1,95804.0,21.0169,21.0808,21.0169,21.0808,95804.0
2016-10-31 11:30:00,23.1,23.15,23.1,23.11,399560.0,21.0808,21.1264,21.0808,21.0899,399560.0
2016-10-31 11:40:00,23.1,23.1,23.08,23.09,35568.0,21.0808,21.0808,21.0625,21.0717,35568.0
2016-10-31 11:50:00,23.08,23.14,23.08,23.13,59992.0,21.0625,21.1173,21.0625,21.1082,59992.0
2016-10-31 12:00:00,23.12,23.14,23.08,23.1,25848.0,21.099,21.1173,21.0625,21.0808,25848.0
2016-10-31 12:10:00,23.07,23.08,23.05,23.07,22800.0,21.0534,21.0625,21.0352,21.0534,22800.0
2016-10-31 12:20:00,23.07,23.08,23.02,23.07,46888.0,21.0534,21.0625,21.0078,21.0534,46888.0
2016-10-31 12:30:00,23.09,23.11,23.05,23.1,11960.0,21.0717,21.0899,21.0352,21.0808,11960.0
2016-10-31 12:40:00,23.08,23.11,23.08,23.09,63988.0,21.0625,21.0899,21.0625,21.0717,63988.0
2016-10-31 12:50:00,23.09,23.09,23.07,23.07,19944.0,21.0717,21.0717,21.0534,21.0534,19944.0
2016-10-31 13:00:00,23.07,23.07,23.04,23.04,29344.0,21.0534,21.0534,21.026,21.026,29344.0
2016-10-31 13:10:00,23.03,23.06,23.01,23.01,37800.0,21.0169,21.0443,20.9987,20.9987,37800.0
2016-10-31 13:20:00,23.02,23.06,23.0,23.02,54588.0,21.0078,21.0443,20.9895,21.0078,54588.0
2016-10-31 13:30:00,23.01,23.04,23.0,23.02,20884.0,20.9987,21.026,20.9895,21.0078,20884.0
2016-10-31 13:40:00,23.02,23.02,22.99,23.02,21612.0,21.0078,21.0078,20.9804,21.0078,21612.0
2016-10-31 13:50:00,23.04,23.05,22.98,22.99,52592.0,21.026,21.0352,20.9713,20.9804,52592.0
2016-10-31 14:00:00,22.98,23.0,22.98,22.99,27676.0,20.9713,20.9895,20.9713,20.9804,27676.0
2016-10-31 14:10:00,22.98,22.98,22.91,22.94,88404.0,20.9713,20.9713,20.9074,20.9348,88404.0
2016-10-31 14:20:00,22.93,22.96,22.9,22.92,50876.0,20.9257,20.953,20.8983,20.9165,50876.0
2016-10-31 14:30:00,22.91,22.95,22.91,22.95,50032.0,20.9074,20.9439,20.9074,20.9439,50032.0
2016-10-31 14:40:00,22.96,22.96,22.9,22.9,96436.0,20.953,20.953,20.8983,20.8983,96436.0
2016-10-31 14:50:00,22.9,22.95,22.88,22.93,76348.0,20.8983,20.9439,20.88,20.9257,76348.0
2016-10-31 15:00:00,22.93,22.96,22.91,22.94,81208.0,20.9257,20.953,20.9074,20.9348,81208.0
2016-10-31 15:10:00,22.94,22.99,22.94,22.96,54376.0,20.9348,20.9804,20.9348,20.953,54376.0
2016-10-31 15:20:00,22.95,22.99,22.94,22.99,23616.0,20.9439,20.9804,20.9348,20.9804,23616.0
2016-10-31 15:30:00,22.99,23.01,22.96,22.97,73500.0,20.9804,20.9987,20.953,20.9622,73500.0
2016-10-31 15:40:00,22.97,22.99,22.94,22.99,101708.0,20.9622,20.9804,20.9348,20.9804,101708.0
2016-10-31 15:50:00,22.98,22.98,22.89,22.92,386400.0,20.9713,20.9713,20.8892,20.9165,386400.0
2016-11-01 09:30:00,23.05,23.08,22.97,22.98,173244.0,21.0352,21.0625,20.9622,20.9713,173244.0
2016-11-01 09:40:00,22.98,22.98,22.9,22.93,234480.0,20.9713,20.9713,20.8983,20.9257,234480.0
2016-11-01 09:50:00,22.93,22.93,22.88,22.89,438128.0,20.9257,20.9257,20.88,20.8892,438128.0
2016-11-01 10:00:00,22.91,22.93,22.83,22.86,169832.0,20.9074,20.9257,20.8344,20.8618,169832.0
2016-11-01 10:10:00,22.85,22.85,22.77,22.84,156792.0,20.8526,20.8526,20.7796,20.8435,156792.0
2016-11-01 10:20:00,22.84,22.86,22.79,22.79,117564.0,20.8435,20.8618,20.7979,20.7979,117564.0
2016-11-01 10:30:00,22.79,22.85,22.72,22.72,103384.0,20.7979,20.8526,20.734,20.734,103384.0
2016-11-01 10:40:00,22.74,22.76,22.69,22.74,148592.0,20.7523,20.7705,20.7066,20.7523,148592.0
2016-11-01 10:50:00,22.73,22.82,22.73,22.81,117260.0,20.7431,20.8253,20.7431,20.8161,117260.0
2016-11-01 11:00:00,22.81,22.83,22.79,22.79,53884.0,20.8161,20.8344,20.7979,20.7979,53884.0
2016-11-01 11:10:00,22.8,22.8,22.76,22.77,53636.0,20.807,20.807,20.7705,20.7796,53636.0
2016-11-01 11:20:00,22.79,22.8,22.75,22.75,46000.0,20.7979,20.807,20.7614,20.7614,46000.0
2016-11-01 11:30:00,22.73,22.75,22.66,22.74,147064.0,20.7431,20.7614,20.6793,20.7523,147064.0
2016-11-01 11:40:00,22.73,22.76,22.69,22.73,73120.0,20.7431,20.7705,20.7066,20.7431,73120.0
2016-11-01 11:50:00,22.73,22.73,22.62,22.64,127020.0,20.7431,20.7431,20.6428,20.661,127020.0
2016-11-01 12:00:00,22.65,22.67,22.56,22.57,237188.0,20.6701,20.6884,20.588,20.5971,237188.0
2016-11-01 12:10:00,22.56,22.57,22.47,22.49,352164.0,20.588,20.5971,20.5059,20.5241,352164.0
2016-11-01 12:20:00,22.5,22.52,22.46,22.47,135784.0,20.5332,20.5515,20.4967,20.5059,135784.0
2016-11-01 12:30:00,22.47,22.55,22.47,22.5,75756.0,20.5059,20.5789,20.5059,20.5332,75756.0
2016-11-01 12:40:00,22.5,22.51,22.4,22.4,218908.0,20.5332,20.5424,20.442,20.442,218908.0
2016-11-01 12:50:00,22.4,22.47,22.39,22.47,149628.0,20.442,20.5059,20.4329,20.5059,149628.0
2016-11-01 13:00:00,22.46,22.49,22.43,22.46,134104.0,20.4967,20.5241,20.4694,20.4967,134104.0
2016-11-01 13:10:00,22.45,22.48,22.38,22.4,144684.0,20.4876,20.515,20.4237,20.442,144684.0
2016-11-01 13:20:00,22.41,22.42,22.33,22.42,108700.0,20.4511,20.4602,20.3781,20.4602,108700.0
2016-11-01 13:30:00,22.41,22.41,22.31,22.32,80836.0,20.4511,20.4511,20.3599,20.369,80836.0
2016-11-01 13:40:00,22.31,22.31,22.16,22.21,453064.0,20.3599,20.3599,20.223,20.2686,453064.0
2016-11-01 13:50:00,22.21,22.25,22.2,22.22,264164.0,20.2686,20.3051,20.2595,20.2777,264164.0
2016-11-01 14:00:00,22.21,22.24,22.13,22.17,149240.0,20.2686,20.296,20.1956,20.2321,149240.0
2016-11-01 14:10:00,22.17,22.2,21.98,22.03,346916.0,20.2321,20.2595,20.0587,20.1043,346916.0
2016-11-01 14:20:00,22.03,22.31,22.03,22.25,402588.0,20.1043,20.3599,20.1043,20.3051,402588.0
2016-11-01 14:30:00,22.25,22.36,22.22,22.3,300164.0,20.3051,20.4055,20.2777,20.3507,300164.0
2016-11-01 14:40:00,22.32,22.32,22.2,22.21,189568.0,20.369,20.369,20.2595,20.2686,189568.0
2016-11-01 14:50:00,22.2,22.3,22.19,22.22,135204.0,20.2595,20.3507,20.2503,20.2777,135204.0
2016-11-01 15:00:00,22.21,22.26,22.17,22.25,181380.0,20.2686,20.3142,20.2321,20.3051,181380.0
2016-11-01 15:10:00,22.21,22.33,22.18,22.32,159284.0,20.2686,20.3781,20.2412,20.369,159284.0
2016-11-01 15:20:00,22.3,22.35,22.25,22.35,271308.0,20.3507,20.3964,20.3051,20.3964,271308.0
2016-11-01 15:30:00,22.35,22.4,22.3,22.4,219520.0,20.3964,20.442,20.3507,20.442,219520.0
2016-11-01 15:40:00,22.39,22.51,22.33,22.45,425776.0,20.4329,20.5424,20.3781,20.4876,425776.0
2016-11-01 15:50:00,22.45,22.48,22.39,22.45,447200.0,20.4876,20.515,20.4329,20.4876,447200.0
2016-11-02 09:30:00,22.32,22.43,22.25,22.4,377472.0,20.369,20.4694,20.3051,20.442,377472.0
2016-11-02 09:40:00,22.4,22.44,22.33,22.4,119456.0,20.442,20.4785,20.3781,20.442,119456.0
2016-11-02 09:50:00,22.42,22.43,22.36,22.4,40536.0,20.4602,20.4694,20.4055,20.442,40536.0
2016-11-02 10:00:00,22.4,22.47,22.35,22.4,116060.0,20.442,20.5059,20.3964,20.442,116060.0
2016-11-02 10:10:00,22.41,22.43,22.32,22.32,356372.0,20.4511,20.4694,20.369,20.369,356372.0
2016-11-02 10:20:00,22.31,22.34,22.26,22.3,83980.0,20.3599,20.3872,20.3142,20.3507,83980.0
2016-11-02 10:30:00,22.31,22.32,22.19,22.31,335192.0,20.3599,20.369,20.2503,20.3599,335192.0
2016-11-02 10:40:00,22.3,22.3,22.23,22.26,105100.0,20.3507,20.3507,20.2868,20.3142,105100.0
2016-11-02 10:50:00,22.25,22.25,22.16,22.18,72332.0,20.3051,20.3051,20.223,20.2412,72332.0
2016-11-02 11:00:00,22.18,22.25,22.18,22.25,53880.0,20.2412,20.3051,20.2412,20.3051,53880.0
2016-11-02 11:10:00,22.25,22.34,22.24,22.32,109928.0,20.3051,20.3872,20.296,20.369,109928.0
2016-11-02 11:20:00,22.33,22.33,22.28,22.29,18580.0,20.3781,20.3781,20.3325,20.3416,18580.0
2016-11-02 11:30:00,22.28,22.29,22.19,22.21,30904.0,20.3325,20.3416,20.2503,20.2686,30904.0
2016-11-02 11:40:00,22.23,22.29,22.2,22.27,22860.0,20.2868,20.3416,20.2595,20.3233,22860.0
2016-11-02 11:50:00,22.25,22.27,22.21,22.22,19740.0,20.3051,20.3233,20.2686,20.2777,19740.0
2016-11-02 12:00:00,22.21,22.26,22.19,22.26,31536.0,20.2686,20.3142,20.2503,20.3142,31536.0
2016-11-02 12:10:00,22.26,22.28,22.21,22.25,33192.0,20.3142,20.3325,20.2686,20.3051,33192.0
2016-11-02 12:20:00,22.24,22.25,22.21,22.23,118460.0,20.296,20.3051,20.2686,20.2868,118460.0
2016-11-02 12:30:00,22.22,22.22,22.18,22.18,19856.0,20.2777,20.2777,20.2412,20.2412,19856.0
2016-11-02 12:40:00,22.21,22.24,22.2,22.22,43632.0,20.2686,20.296,20.2595,20.2777,43632.0
2016-11-02 12:50:00,22.22,22.24,22.21,22.24,12560.0,20.2777,20.296,20.2686,20.296,12560.0
2016-11-02 13:00:00,22.27,22.27,22.14,22.14,57084.0,20.3233,20.3233,20.2047,20.2047,57084.0
2016-11-02 13:10:00,22.16,22.16,22.03,22.04,112600.0,20.223,20.223,20.1043,20.1135,112600.0
2016-11-02 13:20:00,22.03,22.11,22.02,22.09,161804.0,20.1043,20.1773,20.0952,20.1591,161804.0
2016-11-02 13:30:00,22.09,22.1,22.04,22.05,26912.0,20.1591,20.1682,20.1135,20.1226,26912.0
2016-11-02 13:40:00,22.07,22.1,22.05,22.07,58876.0,20.1408,20.1682,20.1226,20.1408,58876.0
2016-11-02 13:50:00,22.06,22.15,22.06,22.12,71116.0,20.1317,20.2138,20.1317,20.1865,71116.0
2016-11-02 14:00:00,22.11,22.19,21.88,21.9,551892.0,20.1773,20.2503,19.9674,19.9857,551892.0
2016-11-02 14:10:00,21.9,22.15,21.89,22.12,298048.0,19.9857,20.2138,19.9766,20.1865,298048.0
2016-11-02 14:20:00,22.13,22.26,22.09,22.17,329872.0,20.1956,20.3142,20.1591,20.2321,329872.0
2016-11-02 14:30:00,22.18,22.25,22.13,22.2,160868.0,20.2412,20.3051,20.1956,20.2595,160868.0
2016-11-02 14:40:00,22.18,22.22,22.09,22.11,144956.0,20.2412,20.2777,20.1591,20.1773,144956.0
2016-11-02 14:50:00,22.11,22.17,22.06,22.1,160652.0,20.1773,20.2321,20.1317,20.1682,160652.0
2016-11-02 15:00:00,22.1,22.17,22.06,22.17,124452.0,20.1682,20.2321,20.1317,20.2321,124452.0
2016-11-02 15:10:00,22.2,22.2,22.09,22.1,201540.0,20.2595,20.2595,20.1591,20.1682,201540.0
2016-11-02 15:20:00,22.12,22.24,22.11,22.22,127288.0,20.1865,20.296,20.1773,20.2777,127288.0
2016-11-02 15:30:00,22.22,22.23,22.13,22.14,143476.0,20.2777,20.2868,20.1956,20.2047,143476.0
2016-11-02 15:40:00,22.13,22.18,22.1,22.15,134308.0,20.1956,20.2412,20.1682,20.2138,134308.0
2016-11-02 15:50:00,22.15,22.17,22.0,22.02,380068.0,20.2138,20.2321,20.0769,20.0952,380068.0
2016-11-03 09:30:00,22.1,22.17,22.06,22.16,283544.0,20.1682,20.2321,20.1317,20.223,283544.0
2016-11-03 09:40:00,22.16,22.19,22.09,22.11,237952.0,20.223,20.2503,20.1591,20.1773,237952.0
2016-11-03 09:50:00,22.11,22.13,22.07,22.07,57232.0,20.1773,20.1956,20.1408,20.1408,57232.0
2016-11-03 10:00:00,22.07,22.11,22.0,22.1,161736.0,20.1408,20.1773,20.0769,20.1682,161736.0
2016-11-03 10:10:00,22.08,22.14,22.0,22.05,169004.0,20.15,20.2047,20.0769,20.1226,169004.0
2016-11-03 10:20:00,22.06,22.16,22.06,22.13,125184.0,20.1317,20.223,20.1317,20.1956,125184.0
2016-11-03 10:30:00,22.12,22.18,22.09,22.11,177464.0,20.1865,20.2412,20.1591,20.1773,177464.0
2016-11-03 10:40:00,22.12,22.18,22.09,22.13,530848.0,20.1865,20.2412,20.1591,20.1956,530848.0
2016-11-03 10:50:00,22.14,22.14,22.06,22.09,760496.0,20.2047,20.2047,20.1317,20.1591,760496.0
2016-11-03 11:00:00,22.09,22.12,22.05,22.11,115032.0,20.1591,20.1865,20.1226,20.1773,115032.0
2016-11-03 11:10:00,22.11,22.13,22.08,22.11,84360.0,20.1773,20.1956,20.15,20.1773,84360.0
2016-11-03 11:20:00,22.11,22.14,22.08,22.13,32056.0,20.1773,20.2047,20.15,20.1956,32056.0
2016-11-03 11:30:00,22.13,22.15,22.11,22.12,55376.0,20.1956,20.2138,20.1773,20.1865,55376.0
2016-11-03 11:40:00,22.11,22.12,22.05,22.07,66148.0,20.1773,20.1865,20.1226,20.1408,66148.0
2016-11-03 11:50:00,22.09,22.11,22.05,22.05,21520.0,20.1591,20.1773,20.1226,20.1226,21520.0
2016-11-03 12:00:00,22.06,22.07,21.97,22.0,137684.0,20.1317,20.1408,20.0496,20.0769,137684.0
2016-11-03 12:10:00,22.0,22.01,21.93,21.96,58352.0,20.0769,20.0861,20.0131,20.0404,58352.0
2016-11-03 12:20:00,21.94,21.97,21.91,21.94,126292.0,20.0222,20.0496,19.9948,20.0222,126292.0
2016-11-03 12:30:00,21.92,21.94,21.86,21.87,169104.0,20.0039,20.0222,19.9492,19.9583,169104.0
2016-11-03 12:40:00,21.88,21.91,21.81,21.84,178472.0,19.9674,19.9948,19.9036,19.9309,178472.0
2016-11-03 12:50:00,21.84,21.92,21.84,21.9,130364.0,19.9309,20.0039,19.9309,19.9857,130364.0
2016-11-03 13:00:00,21.89,21.89,21.85,21.86,33388.0,19.9766,19.9766,19.9401,19.9492,33388.0
2016-11-03 13:10:00,21.86,21.89,21.84,21.86,57452.0,19.9492,19.9766,19.9309,19.9492,57452.0
2016-11-03 13:20:00,21.84,21.96,21.83,21.93,87396.0,19.9309,20.0404,19.9218,20.0131,87396.0
2016-11-03 13:30:00,21.92,21.92,21.87,21.9,65956.0,20.0039,20.0039,19.9583,19.9857,65956.0
2016-11-03 13:40:00,21.88,21.91,21.85,21.89,34104.0,19.9674,19.9948,19.9401,19.9766,34104.0
2016-11-03 13:50:00,21.9,21.91,21.83,21.85,29384.0,19.9857,19.9948,19.9218,19.9401,29384.0
2016-11-03 14:00:00,21.86,21.91,21.83,21.9,25372.0,19.9492,19.9948,19.9218,19.9857,25372.0
2016-11-03 14:10:00,21.9,21.95,21.85,21.85,99392.0,19.9857,20.0313,19.9401,19.9401,99392.0
2016-11-03 14:20:00,21.84,21.89,21.84,21.87,32644.0,19.9309,19.9766,19.9309,19.9583,32644.0
2016-11-03 14:30:00,21.88,21.89,21.82,21.84,37328.0,19.9674,19.9766,19.9127,19.9309,37328.0
2016-11-03 14:40:00,21.84,21.85,21.8,21.85,105824.0,19.9309,19.9401,19.8944,19.9401,105824.0
2016-11-03 14:50:00,21.85,21.89,21.84,21.89,382188.0,19.9401,19.9766,19.9309,19.9766,382188.0
2016-11-03 15:00:00,21.88,21.88,21.79,21.81,105224.0,19.9674,19.9674,19.8853,19.9036,105224.0
2016-11-03 15:10:00,21.81,21.85,21.75,21.77,147640.0,19.9036,19.9401,19.8488,19.8671,147640.0
2016-11-03 15:20:00,21.78,21.8,21.75,21.79,56904.0,19.8762,19.8944,19.8488,19.8853,56904.0
2016-11-03 15:30:00,21.77,21.78,21.68,21.7,153856.0,19.8671,19.8762,19.7849,19.8032,153856.0
2016-11-03 15:40:00,21.69,21.71,21.64,21.67,151028.0,19.794,19.8123,19.7484,19.7758,151028.0
2016-11-03 15:50:00,21.68,21.77,21.67,21.75,267460.0,19.7849,19.8671,19.7758,19.8488,267460.0
2016-11-04 09:30:00,21.78,21.87,21.66,21.82,292696.0,19.8762,19.9583,19.7667,19.9127,292696.0
2016-11-04 09:40:00,21.82,21.82,21.7,21.73,172092.0,19.9127,19.9127,19.8032,19.8306,172092.0
2016-11-04 09:50:00,21.72,21.78,21.61,21.65,209804.0,19.8214,19.8762,19.721,19.7575,209804.0
2016-11-04 10:00:00,21.67,21.81,21.67,21.77,157672.0,19.7758,19.9036,19.7758,19.8671,157672.0
2016-11-04 10:10:00,21.76,21.81,21.71,21.8,123532.0,19.8579,19.9036,19.8123,19.8944,123532.0
2016-11-04 10:20:00,21.8,21.85,21.77,21.82,143436.0,19.8944,19.9401,19.8671,19.9127,143436.0
2016-11-04 10:30:00,21.83,21.9,21.79,21.9,143964.0,19.9218,19.9857,19.8853,19.9857,143964.0
2016-11-04 10:40:00,21.9,21.91,21.86,21.88,86956.0,19.9857,19.9948,19.9492,19.9674,86956.0
2016-11-04 10:50:00,21.88,21.93,21.86,21.88,87160.0,19.9674,20.0131,19.9492,19.9674,87160.0
2016-11-04 11:00:00,21.87,22.0,21.86,21.93,244516.0,19.9583,20.0769,19.9492,20.0131,244516.0
2016-11-04 11:10:00,21.93,22.01,21.93,22.0,108972.0,20.0131,20.0861,20.0131,20.0769,108972.0
2016-11-04 11:20:00,22.0,22.0,21.95,21.99,55524.0,20.0769,20.0769,20.0313,20.0678,55524.0
2016-11-04 11:30:00,21.99,21.99,21.87,21.9,93844.0,20.0678,20.0678,19.9583,19.9857,93844.0
2016-11-04 11:40:00,21.9,21.94,21.89,21.92,133620.0,19.9857,20.0222,19.9766,20.0039,133620.0
2016-11-04 11:50:00,21.91,21.94,21.88,21.93,18908.0,19.9948,20.0222,19.9674,20.0131,18908.0
2016-11-04 12:00:00,21.93,21.98,21.93,21.98,53724.0,20.0131,20.0587,20.0131,20.0587,53724.0
2016-11-04 12:10:00,21.99,22.07,21.97,22.05,110644.0,20.0678,20.1408,20.0496,20.1226,110644.0
2016-11-04 12:20:00,22.04,22.06,22.02,22.04,258160.0,20.1135,20.1317,20.0952,20.1135,258160.0
2016-11-04 12:30:00,22.05,22.05,22.0,22.0,146312.0,20.1226,20.1226,20.0769,20.0769,146312.0
2016-11-04 12:40:00,22.0,22.03,22.0,22.02,24704.0,20.0769,20.1043,20.0769,20.0952,24704.0
2016-11-04 12:50:00,22.04,22.04,21.99,22.03,16488.0,20.1135,20.1135,20.0678,20.1043,16488.0
2016-11-04 13:00:00,22.02,22.06,22.02,22.05,41212.0,20.0952,20.1317,20.0952,20.1226,41212.0
2016-11-04 13:10:00,22.05,22.07,22.02,22.05,66120.0,20.1226,20.1408,20.0952,20.1226,66120.0
2016-11-04 13:20:00,22.04,22.05,21.99,22.0,64688.0,20.1135,20.1226,20.0678,20.0769,64688.0
2016-11-04 13:30:00,21.99,22.04,21.98,22.04,39232.0,20.0678,20.1135,20.0587,20.1135,39232.0
2016-11-04 13:40:00,22.04,22.06,22.01,22.02,45340.0,20.1135,20.1317,20.0861,20.0952,45340.0
2016-11-04 13:50:00,22.02,22.03,22.0,22.01,13708.0,20.0952,20.1043,20.0769,20.0861,13708.0
2016-11-04 14:00:00,22.02,22.02,21.97,21.98,30704.0,20.0952,20.0952,20.0496,20.0587,30704.0
2016-11-04 14:10:00,21.97,22.03,21.97,22.02,37896.0,20.0496,20.1043,20.0496,20.0952,37896.0
2016-11-04 14:20:00,22.0,22.01,21.98,21.99,20580.0,20.0769,20.0861,20.0587,20.0678,20580.0
2016-11-04 14:30:00,21.99,21.99,21.91,21.92,68844.0,20.0678,20.0678,19.9948,20.0039,68844.0
2016-11-04 14:40:00,21.92,21.94,21.85,21.86,60112.0,20.0039,20.0222,19.9401,19.9492,60112.0
2016-11-04 14:50:00,21.86,21.91,21.84,21.86,79744.0,19.9492,19.9948,19.9309,19.9492,79744.0
2016-11-04 15:00:00,21.86,21.86,21.75,21.77,100432.0,19.9492,19.9492,19.8488,19.8671,100432.0
2016-11-04 15:10:00,21.75,21.83,21.74,21.79,63140.0,19.8488,19.9218,19.8397,19.8853,63140.0
2016-11-04 15:20:00,21.79,21.81,21.78,21.78,44364.0,19.8853,19.9036,19.8762,19.8762,44364.0
2016-11-04 15:30:00,21.78,21.79,21.67,21.72,228948.0,19.8762,19.8853,19.7758,19.8214,228948.0
2016-11-04 15:40:00,21.72,21.73,21.63,21.68,149260.0,19.8214,19.8306,19.7393,19.7849,149260.0
2016-11-04 15:50:00,21.67,21.69,21.61,21.64,324072.0,19.7758,19.794,19.721,19.7484,324072.0
2016-11-07 09:30:00,22.56,22.65,22.51,22.63,858580.0,20.588,20.6701,20.5424,20.6519,858580.0
2016-11-07 09:40:00,22.65,22.68,22.62,22.62,221620.0,20.6701,20.6975,20.6428,20.6428,221620.0
2016-11-07 09:50:00,22.62,22.66,22.61,22.64,159064.0,20.6428,20.6793,20.6336,20.661,159064.0
2016-11-07 10:00:00,22.65,22.69,22.65,22.67,174204.0,20.6701,20.7066,20.6701,20.6884,174204.0
2016-11-07 10:10:00,22.67,22.67,22.65,22.66,77408.0,20.6884,20.6884,20.6701,20.6793,77408.0
2016-11-07 10:20:00,22.67,22.68,22.66,22.68,61516.0,20.6884,20.6975,20.6793,20.6975,61516.0
2016-11-07 10:30:00,22.68,22.79,22.68,22.77,179740.0,20.6975,20.7979,20.6975,20.7796,179740.0
2016-11-07 10:40:00,22.75,22.77,22.74,22.76,78992.0,20.7614,20.7796,20.7523,20.7705,78992.0
2016-11-07 10:50:00,22.76,22.84,22.74,22.83,131932.0,20.7705,20.8435,20.7523,20.8344,131932.0
2016-11-07 11:00:00,22.85,22.89,22.83,22.87,193660.0,20.8526,20.8892,20.8344,20.8709,193660.0
2016-11-07 11:10:00,22.87,22.9,22.85,22.86,151444.0,20.8709,20.8983,20.8526,20.8618,151444.0
2016-11-07 11:20:00,22.86,22.87,22.85,22.86,101572.0,20.8618,20.8709,20.8526,20.8618,101572.0
2016-11-07 11:30:00,22.86,22.92,22.86,22.92,133360.0,20.8618,20.9165,20.8618,20.9165,133360.0
2016-11-07 11:40:00,22.91,22.96,22.91,22.93,150364.0,20.9074,20.953,20.9074,20.9257,150364.0
2016-11-07 11:50:00,22.93,22.96,22.93,22.96,94788.0,20.9257,20.953,20.9257,20.953,94788.0
2016-11-07 12:00:00,22.97,23.0,22.97,22.98,166696.0,20.9622,20.9895,20.9622,20.9713,166696.0
2016-11-07 12:10:00,22.98,23.0,22.97,22.98,68204.0,20.9713,20.9895,20.9622,20.9713,68204.0
2016-11-07 12:20:00,22.99,22.99,22.96,22.98,52468.0,20.9804,20.9804,20.953,20.9713,52468.0
2016-11-07 12:30:00,22.99,22.99,22.93,22.93,63104.0,20.9804,20.9804,20.9257,20.9257,63104.0
2016-11-07 12:40:00,22.93,22.96,22.93,22.94,46696.0,20.9257,20.953,20.9257,20.9348,46696.0
2016-11-07 12:50:00,22.94,22.97,22.93,22.96,38088.0,20.9348,20.9622,20.9257,20.953,38088.0
2016-11-07 13:00:00,22.97,22.99,22.96,22.97,29260.0,20.9622,20.9804,20.953,20.9622,29260.0
2016-11-07 13:10:00,22.97,22.98,22.94,22.96,41232.0,20.9622,20.9713,20.9348,20.953,41232.0
2016-11-07 13:20:00,22.95,22.97,22.93,22.95,45312.0,20.9439,20.9622,20.9257,20.9439,45312.0
2016-11-07 13:30:00,22.96,23.0,22.96,22.97,87140.0,20.953,20.9895,20.953,20.9622,87140.0
2016-11-07 13:40:00,22.98,22.99,22.96,22.99,36060.0,20.9713,20.9804,20.953,20.9804,36060.0
2016-11-07 13:50:00,23.0,23.02,22.99,23.0,65116.0,20.9895,21.0078,20.9804,20.9895,65116.0
2016-11-07 14:00:00,23.0,23.0,22.97,22.97,133016.0,20.9895,20.9895,20.9622,20.9622,133016.0
2016-11-07 14:10:00,22.99,23.01,22.97,23.01,48412.0,20.9804,20.9987,20.9622,20.9987,48412.0
2016-11-07 14:20:00,23.0,23.0,22.98,22.99,33960.0,20.9895,20.9895,20.9713,20.9804,33960.0
2016-11-07 14:30:00,22.99,23.0,22.96,22.96,29484.0,20.9804,20.9895,20.953,20.953,29484.0
2016-11-07 14:40:00,22.96,22.96,22.87,22.88,116128.0,20.953,20.953,20.8709,20.88,116128.0
2016-11-07 14:50:00,22.88,22.9,22.87,22.9,335512.0,20.88,20.8983,20.8709,20.8983,335512.0
2016-11-07 15:00:00,22.9,22.91,22.85,22.86,99004.0,20.8983,20.9074,20.8526,20.8618,99004.0
2016-11-07 15:10:00,22.86,22.93,22.86,22.92,73824.0,20.8618,20.9257,20.8618,20.9165,73824.0
2016-11-07 15:20:00,22.91,22.93,22.89,22.91,72180.0,20.9074,20.9257,20.8892,20.9074,72180.0
2016-11-07 15:30:00,22.9,22.9,22.85,22.9,82236.0,20.8983,20.8983,20.8526,20.8983,82236.0
2016-11-07 15:40:00,22.89,23.05,22.89,23.05,536556.0,20.8892,21.0352,20.8892,21.0352,536556.0
2016-11-07 15:50:00,23.04,23.1,23.02,23.07,549932.0,21.026,21.0808,21.0078,21.0534,549932.0
2016-11-08 09:30:00,22.94,22.96,22.86,22.94,750300.0,20.9348,20.953,20.8618,20.9348,750300.0
2016-11-08 09:40:00,22.94,22.99,22.88,22.88,136044.0,20.9348,20.9804,20.88,20.88,136044.0
2016-11-08 09:50:00,22.89,22.9,22.83,22.9,189224.0,20.8892,20.8983,20.8344,20.8983,189224.0
2016-11-08 10:00:00,22.88,22.94,22.88,22.89,131688.0,20.88,20.9348,20.88,20.8892,131688.0
2016-11-08 10:10:00,22.88,22.95,22.87,22.94,105856.0,20.88,20.9439,20.8709,20.9348,105856.0
2016-11-08 10:20:00,22.93,22.98,22.93,22.97,50932.0,20.9257,20.9713,20.9257,20.9622,50932.0
2016-11-08 10:30:00,22.97,23.01,22.96,22.97,96932.0,20.9622,20.9987,20.953,20.9622,96932.0
2016-11-08 10:40:00,22.96,23.03,22.94,23.02,112816.0,20.953,21.0169,20.9348,21.0078,112816.0
2016-11-08 10:50:00,23.02,23.04,23.0,23.04,41040.0,21.0078,21.026,20.9895,21.026,41040.0
2016-11-08 11:00:00,23.04,23.15,23.03,23.14,329548.0,21.026,21.1264,21.0169,21.1173,329548.0
2016-11-08 11:10:00,23.15,23.3,23.13,23.26,315296.0,21.1264,21.2633,21.1082,21.2268,315296.0
2016-11-08 11:20:00,23.28,23.33,23.24,23.26,249992.0,21.2451,21.2907,21.2086,21.2268,249992.0
2016-11-08 11:30:00,23.26,23.39,23.25,23.34,148928.0,21.2268,21.3454,21.2177,21.2998,148928.0
2016-11-08 11:40:00,23.34,23.35,23.32,23.35,123352.0,21.2998,21.3089,21.2816,21.3089,123352.0
2016-11-08 11:50:00,23.34,23.42,23.34,23.42,341504.0,21.2998,21.3728,21.2998,21.3728,341504.0
2016-11-08 12:00:00,23.43,23.48,23.41,23.48,186036.0,21.382,21.4276,21.3637,21.4276,186036.0
2016-11-08 12:10:00,23.49,23.55,23.47,23.53,120552.0,21.4367,21.4915,21.4185,21.4732,120552.0
2016-11-08 12:20:00,23.52,23.57,23.51,23.54,140196.0,21.4641,21.5097,21.455,21.4823,140196.0
2016-11-08 12:30:00,23.53,23.54,23.47,23.49,187360.0,21.4732,21.4823,21.4185,21.4367,187360.0
2016-11-08 12:40:00,23.48,23.55,23.48,23.54,57692.0,21.4276,21.4915,21.4276,21.4823,57692.0
2016-11-08 12:50:00,23.54,23.6,23.54,23.59,213088.0,21.4823,21.5371,21.4823,21.528,213088.0
2016-11-08 13:00:00,23.59,23.61,23.43,23.47,118980.0,21.528,21.5462,21.382,21.4185,118980.0
2016-11-08 13:10:00,23.49,23.52,23.43,23.46,104736.0,21.4367,21.4641,21.382,21.4093,104736.0
2016-11-08 13:20:00,23.47,23.48,23.45,23.47,43596.0,21.4185,21.4276,21.4002,21.4185,43596.0
2016-11-08 13:30:00,23.47,23.54,23.45,23.5,36712.0,21.4185,21.4823,21.4002,21.4458,36712.0
2016-11-08 13:40:00,23.51,23.54,23.5,23.5,86448.0,21.455,21.4823,21.4458,21.4458,86448.0
2016-11-08 13:50:00,23.5,23.5,23.46,23.47,29296.0,21.4458,21.4458,21.4093,21.4185,29296.0
2016-11-08 14:00:00,23.47,23.47,23.44,23.45,43564.0,21.4185,21.4185,21.3911,21.4002,43564.0
2016-11-08 14:10:00,23.43,23.43,23.33,23.36,81700.0,21.382,21.382,21.2907,21.3181,81700.0
2016-11-08 14:20:00,23.36,23.42,23.35,23.36,125100.0,21.3181,21.3728,21.3089,21.3181,125100.0
2016-11-08 14:30:00,23.37,23.37,23.29,23.3,61240.0,21.3272,21.3272,21.2542,21.2633,61240.0
2016-11-08 14:40:00,23.34,23.34,23.22,23.28,118576.0,21.2998,21.2998,21.1903,21.2451,118576.0
2016-11-08 14:50:00,23.29,23.34,23.28,23.32,60240.0,21.2542,21.2998,21.2451,21.2816,60240.0
2016-11-08 15:00:00,23.32,23.43,23.3,23.43,62096.0,21.2816,21.382,21.2633,21.382,62096.0
2016-11-08 15:10:00,23.44,23.46,23.37,23.39,288216.0,21.3911,21.4093,21.3272,21.3454,288216.0
2016-11-08 15:20:00,23.41,23.46,23.4,23.45,61120.0,21.3637,21.4093,21.3546,21.4002,61120.0
2016-11-08 15:30:00,23.44,23.53,23.44,23.52,246276.0,21.3911,21.4732,21.3911,21.4641,246276.0
2016-11-08 15:40:00,23.51,23.54,23.48,23.48,222392.0,21.455,21.4823,21.4276,21.4276,222392.0
2016-11-08 15:50:00,23.48,23.49,23.31,23.38,454336.0,21.4276,21.4367,21.2724,21.3363,454336.0
2016-11-09 09:30:00,22.79,23.35,22.79,23.03,1277092.0,20.7979,21.3089,20.7979,21.0169,1277092.0
2016-11-09 09:40:00,23.0,23.45,22.93,23.42,452252.0,20.9895,21.4002,20.9257,21.3728,452252.0
2016-11-09 09:50:00,23.41,23.56,23.34,23.48,603656.0,21.3637,21.5006,21.2998,21.4276,603656.0
2016-11-09 10:00:00,23.5,23.5,23.21,23.22,256096.0,21.4458,21.4458,21.1812,21.1903,256096.0
2016-11-09 10:10:00,23.22,23.26,23.05,23.06,187552.0,21.1903,21.2268,21.0352,21.0443,187552.0
2016-11-09 10:20:00,23.06,23.23,23.06,23.22,121140.0,21.0443,21.1994,21.0443,21.1903,121140.0
2016-11-09 10:30:00,23.21,23.21,23.05,23.1,75892.0,21.1812,21.1812,21.0352,21.0808,75892.0
2016-11-09 10:40:00,23.1,23.19,23.07,23.15,67204.0,21.0808,21.1629,21.0534,21.1264,67204.0
2016-11-09 10:50:00,23.11,23.34,23.11,23.3,75936.0,21.0899,21.2998,21.0899,21.2633,75936.0
2016-11-09 11:00:00,23.3,23.45,23.3,23.42,281816.0,21.2633,21.4002,21.2633,21.3728,281816.0
2016-11-09 11:10:00,23.45,23.62,23.44,23.6,330364.0,21.4002,21.5553,21.3911,21.5371,330364.0
2016-11-09 11:20:00,23.59,23.71,23.58,23.71,201320.0,21.528,21.6375,21.5188,21.6375,201320.0
2016-11-09 11:30:00,23.72,23.95,23.72,23.91,268344.0,21.6466,21.8565,21.6466,21.82,268344.0
2016-11-09 11:40:00,23.91,24.08,23.82,24.08,193824.0,21.82,21.9751,21.7379,21.9751,193824.0
2016-11-09 11:50:00,24.09,24.16,23.98,24.0,318776.0,21.9843,22.0481,21.8839,21.9021,318776.0
2016-11-09 12:00:00,24.01,24.04,23.76,23.76,794204.0,21.9113,21.9386,21.6831,21.6831,794204.0
2016-11-09 12:10:00,23.79,23.89,23.72,23.85,155612.0,21.7105,21.8017,21.6466,21.7652,155612.0
2016-11-09 12:20:00,23.86,23.9,23.79,23.86,93284.0,21.7744,21.8109,21.7105,21.7744,93284.0
2016-11-09 12:30:00,23.86,23.98,23.81,23.87,102676.0,21.7744,21.8839,21.7287,21.7835,102676.0
2016-11-09 12:40:00,23.88,23.95,23.85,23.87,65368.0,21.7926,21.8565,21.7652,21.7835,65368.0
2016-11-09 12:50:00,23.9,24.02,23.87,24.0,58564.0,21.8109,21.9204,21.7835,21.9021,58564.0
2016-11-09 13:00:00,24.01,24.06,23.94,24.0,97272.0,21.9113,21.9569,21.8474,21.9021,97272.0
2016-11-09 13:10:00,23.97,24.09,23.95,23.99,205204.0,21.8747,21.9843,21.8565,21.893,205204.0
2016-11-09 13:20:00,23.99,23.99,23.75,23.82,322472.0,21.893,21.893,21.674,21.7379,322472.0
2016-11-09 13:30:00,23.79,23.93,23.79,23.91,62624.0,21.7105,21.8382,21.7105,21.82,62624.0
2016-11-09 13:40:00,23.92,24.04,23.92,24.03,115992.0,21.8291,21.9386,21.8291,21.9295,115992.0
2016-11-09 13:50:00,24.05,24.08,23.95,23.96,48692.0,21.9478,21.9751,21.8565,21.8656,48692.0
2016-11-09 14:00:00,23.94,24.02,23.94,23.99,36060.0,21.8474,21.9204,21.8474,21.893,36060.0
2016-11-09 14:10:00,24.01,24.07,23.97,24.0,215528.0,21.9113,21.966,21.8747,21.9021,215528.0
2016-11-09 14:20:00,24.02,24.13,24.0,24.06,233252.0,21.9204,22.0208,21.9021,21.9569,233252.0
2016-11-09 14:30:00,24.07,24.25,24.07,24.25,391448.0,21.966,22.1303,21.966,22.1303,391448.0
2016-11-09 14:40:00,24.25,24.31,24.21,24.24,158164.0,22.1303,22.185,22.0938,22.1211,158164.0
2016-11-09 14:50:00,24.24,24.24,24.14,24.17,34072.0,22.1211,22.1211,22.0299,22.0573,34072.0
2016-11-09 15:00:00,24.19,24.25,24.18,24.21,39468.0,22.0755,22.1303,22.0664,22.0938,39468.0
2016-11-09 15:10:00,24.24,24.35,24.24,24.35,140228.0,22.1211,22.2215,22.1211,22.2215,140228.0
2016-11-09 15:20:00,24.36,24.37,24.29,24.29,210192.0,22.2307,22.2398,22.1668,22.1668,210192.0
2016-11-09 15:30:00,24.3,24.31,24.12,24.15,176868.0,22.1759,22.185,22.0116,22.039,176868.0
2016-11-09 15:40:00,24.15,24.19,24.03,24.1,221984.0,22.039,22.0755,21.9295,21.9934,221984.0
2016-11-09 15:50:00,24.11,24.18,24.08,24.14,356624.0,22.0025,22.0664,21.9751,22.0299,356624.0
2016-11-10 09:30:00,24.47,24.61,24.42,24.6,534088.0,22.331,22.4588,22.2854,22.4497,534088.0
2016-11-10 09:40:00,24.59,24.78,24.59,24.73,531400.0,22.4406,22.6139,22.4406,22.5683,531400.0
2016-11-10 09:50:00,24.72,24.72,24.49,24.5,391060.0,22.5592,22.5592,22.3493,22.3584,391060.0
2016-11-10 10:00:00,24.5,24.58,24.36,24.36,311672.0,22.3584,22.4314,22.2307,22.2307,311672.0
2016-11-10 10:10:00,24.37,24.37,24.16,24.17,433048.0,22.2398,22.2398,22.0481,22.0573,433048.0
2016-11-10 10:20:00,24.18,24.28,23.99,24.0,284800.0,22.0664,22.1577,21.893,21.9021,284800.0
2016-11-10 10:30:00,23.99,24.13,23.75,23.79,478312.0,21.893,22.0208,21.674,21.7105,478312.0
2016-11-10 10:40:00,23.8,24.17,23.79,24.04,292420.0,21.7196,22.0573,21.7105,21.9386,292420.0
2016-11-10 10:50:00,24.05,24.12,23.81,23.83,219260.0,21.9478,22.0116,21.7287,21.747,219260.0
2016-11-10 11:00:00,23.82,23.99,23.78,23.87,232980.0,21.7379,21.893,21.7014,21.7835,232980.0
2016-11-10 11:10:00,23.82,23.99,23.75,23.94,130244.0,21.7379,21.893,21.674,21.8474,130244.0
2016-11-10 11:20:00,23.95,24.13,23.95,24.04,288192.0,21.8565,22.0208,21.8565,21.9386,288192.0
2016-11-10 11:30:00,24.04,24.08,23.97,24.0,120504.0,21.9386,21.9751,21.8747,21.9021,120504.0
2016-11-10 11:40:00,24.01,24.3,24.01,24.15,223524.0,21.9113,22.1759,21.9113,22.039,223524.0
2016-11-10 11:50:00,24.14,24.16,23.98,24.01,111704.0,22.0299,22.0481,21.8839,21.9113,111704.0
2016-11-10 12:00:00,24.03,24.2,24.03,24.11,93108.0,21.9295,22.0846,21.9295,22.0025,93108.0
2016-11-10 12:10:00,24.11,24.24,24.11,24.2,214620.0,22.0025,22.1211,22.0025,22.0846,214620.0
2016-11-10 12:20:00,24.18,24.21,24.13,24.21,59040.0,22.0664,22.0938,22.0208,22.0938,59040.0
2016-11-10 12:30:00,24.19,24.24,24.18,24.18,84152.0,22.0755,22.1211,22.0664,22.0664,84152.0
2016-11-10 12:40:00,24.16,24.23,24.07,24.18,52752.0,22.0481,22.112,21.966,22.0664,52752.0
2016-11-10 12:50:00,24.22,24.39,24.21,24.38,205340.0,22.1029,22.258,22.0938,22.2489,205340.0
2016-11-10 13:00:00,24.39,24.46,24.3,24.46,150096.0,22.258,22.3219,22.1759,22.3219,150096.0
2016-11-10 13:10:00,24.46,24.49,24.38,24.41,81032.0,22.3219,22.3493,22.2489,22.2763,81032.0
2016-11-10 13:20:00,24.47,24.49,24.34,24.4,49556.0,22.331,22.3493,22.2124,22.2672,49556.0
2016-11-10 13:30:00,24.43,24.49,24.39,24.45,63552.0,22.2945,22.3493,22.258,22.3128,63552.0
2016-11-10 13:40:00,24.48,24.61,24.43,24.58,144192.0,22.3402,22.4588,22.2945,22.4314,144192.0
2016-11-10 13:50:00,24.61,24.65,24.53,24.55,139032.0,22.4588,22.4953,22.3858,22.4041,139032.0
2016-11-10 14:00:00,24.55,24.61,24.51,24.53,86156.0,22.4041,22.4588,22.3675,22.3858,86156.0
2016-11-10 14:10:00,24.55,24.6,24.45,24.49,127212.0,22.4041,22.4497,22.3128,22.3493,127212.0
2016-11-10 14:20:00,24.5,24.53,24.45,24.51,159524.0,22.3584,22.3858,22.3128,22.3675,159524.0
2016-11-10 14:30:00,24.5,24.53,24.38,24.42,135340.0,22.3584,22.3858,22.2489,22.2854,135340.0
2016-11-10 14:40:00,24.44,24.55,24.43,24.5,70656.0,22.3037,22.4041,22.2945,22.3584,70656.0
2016-11-10 14:50:00,24.49,24.52,24.43,24.5,50708.0,22.3493,22.3767,22.2945,22.3584,50708.0
2016-11-10 15:00:00,24.51,24.56,24.45,24.47,41112.0,22.3675,22.4132,22.3128,22.331,41112.0
2016-11-10 15:10:00,24.47,24.48,24.4,24.42,54140.0,22.331,22.3402,22.2672,22.2854,54140.0
2016-11-10 15:20:00,24.4,24.44,24.38,24.42,84332.0,22.2672,22.3037,22.2489,22.2854,84332.0
2016-11-10 15:30:00,24.41,24.41,24.28,24.31,108624.0,22.2763,22.2763,22.1577,22.185,108624.0
2016-11-10 15:40:00,24.3,24.34,24.25,24.34,167612.0,22.1759,22.2124,22.1303,22.2124,167612.0
2016-11-10 15:50:00,24.34,24.36,24.25,24.29,299172.0,22.2124,22.2307,22.1303,22.1668,299172.0
2016-11-11 09:30:00,24.03,24.2,23.99,24.07,259564.0,21.9295,22.0846,21.893,21.966,259564.0
2016-11-11 09:40:00,24.07,24.18,24.05,24.1,130128.0,21.966,22.0664,21.9478,21.9934,130128.0
2016-11-11 09:50:00,24.11,24.17,23.95,24.04,228264.0,22.0025,22.0573,21.8565,21.9386,228264.0
2016-11-11 10:00:00,24.02,24.15,23.98,24.11,261108.0,21.9204,22.039,21.8839,22.0025,261108.0
2016-11-11 10:10:00,24.11,24.19,24.03,24.05,98784.0,22.0025,22.0755,21.9295,21.9478,98784.0
2016-11-11 10:20:00,24.03,24.07,23.9,23.96,243480.0,21.9295,21.966,21.8109,21.8656,243480.0
2016-11-11 10:30:00,23.94,24.02,23.91,24.0,88940.0,21.8474,21.9204,21.82,21.9021,88940.0
2016-11-11 10:40:00,23.98,24.06,23.92,23.92,135812.0,21.8839,21.9569,21.8291,21.8291,135812.0
2016-11-11 10:50:00,23.9,23.93,23.83,23.9,725204.0,21.8109,21.8382,21.747,21.8109,725204.0
2016-11-11 11:00:00,23.87,23.94,23.83,23.88,76284.0,21.7835,21.8474,21.747,21.7926,76284.0
2016-11-11 11:10:00,23.89,23.89,23.81,23.83,133300.0,21.8017,21.8017,21.7287,21.747,133300.0
2016-11-11 11:20:00,23.81,23.84,23.78,23.84,124072.0,21.7287,21.7561,21.7014,21.7561,124072.0
2016-11-11 11:30:00,23.85,23.96,23.85,23.95,102720.0,21.7652,21.8656,21.7652,21.8565,102720.0
2016-11-11 11:40:00,23.96,23.98,23.8,23.82,72100.0,21.8656,21.8839,21.7196,21.7379,72100.0
2016-11-11 11:50:00,23.81,23.98,23.81,23.95,36464.0,21.7287,21.8839,21.7287,21.8565,36464.0
2016-11-11 12:00:00,23.95,24.07,23.94,24.06,143000.0,21.8565,21.966,21.8474,21.9569,143000.0
2016-11-11 12:10:00,24.07,24.16,24.04,24.11,117832.0,21.966,22.0481,21.9386,22.0025,117832.0
2016-11-11 12:20:00,24.11,24.14,24.06,24.09,51736.0,22.0025,22.0299,21.9569,21.9843,51736.0
2016-11-11 12:30:00,24.14,24.19,24.1,24.14,81496.0,22.0299,22.0755,21.9934,22.0299,81496.0
2016-11-11 12:40:00,24.16,24.2,24.11,24.14,106612.0,22.0481,22.0846,22.0025,22.0299,106612.0
2016-11-11 12:50:00,24.09,24.09,24.02,24.04,68180.0,21.9843,21.9843,21.9204,21.9386,68180.0
2016-11-11 13:00:00,24.05,24.1,24.05,24.1,37128.0,21.9478,21.9934,21.9478,21.9934,37128.0
2016-11-11 13:10:00,24.11,24.13,24.11,24.13,15976.0,22.0025,22.0208,22.0025,22.0208,15976.0
2016-11-11 13:20:00,24.13,24.17,24.11,24.17,13200.0,22.0208,22.0573,22.0025,22.0573,13200.0
2016-11-11 13:30:00,24.15,24.16,24.09,24.1,34708.0,22.039,22.0481,21.9843,21.9934,34708.0
2016-11-11 13:40:00,24.08,24.12,24.08,24.11,23184.0,21.9751,22.0116,21.9751,22.0025,23184.0
2016-11-11 13:50:00,24.11,24.12,24.05,24.05,138724.0,22.0025,22.0116,21.9478,21.9478,138724.0
2016-11-11 14:00:00,24.03,24.06,23.99,24.06,40544.0,21.9295,21.9569,21.893,21.9569,40544.0
2016-11-11 14:10:00,24.05,24.09,24.04,24.09,9976.0,21.9478,21.9843,21.9386,21.9843,9976.0
2016-11-11 14:20:00,24.11,24.12,24.04,24.04,27540.0,22.0025,22.0116,21.9386,21.9386,27540.0
2016-11-11 14:30:00,24.03,24.06,23.98,24.0,37752.0,21.9295,21.9569,21.8839,21.9021,37752.0
2016-11-11 14:40:00,23.99,24.04,23.99,24.02,19352.0,21.893,21.9386,21.893,21.9204,19352.0
2016-11-11 14:50:00,23.97,24.0,23.94,23.94,24512.0,21.8747,21.9021,21.8474,21.8474,24512.0
2016-11-11 15:00:00,23.94,23.99,23.93,23.98,65564.0,21.8474,21.893,21.8382,21.8839,65564.0
2016-11-11 15:10:00,24.02,24.08,24.01,24.02,38356.0,21.9204,21.9751,21.9113,21.9204,38356.0
2016-11-11 15:20:00,24.03,24.06,24.02,24.05,104096.0,21.9295,21.9569,21.9204,21.9478,104096.0
2016-11-11 15:30:00,24.07,24.11,24.05,24.06,156864.0,21.966,22.0025,21.9478,21.9569,156864.0
2016-11-11 15:40:00,24.06,24.18,24.05,24.14,562596.0,21.9569,22.0664,21.9478,22.0299,562596.0
2016-11-11 15:50:00,24.16,24.23,24.15,24.16,239696.0,22.0481,22.112,22.039,22.0481,239696.0
2016-11-14 09:30:00,24.34,24.4,24.22,24.22,324408.0,22.2124,22.2672,22.1029,22.1029,324408.0
2016-11-14 09:40:00,24.2,24.31,24.19,24.27,248980.0,22.0846,22.185,22.0755,22.1485,248980.0
2016-11-14 09:50:00,24.26,24.33,24.18,24.18,87240.0,22.1394,22.2033,22.0664,22.0664,87240.0
2016-11-14 10:00:00,24.18,24.34,24.17,24.28,114516.0,22.0664,22.2124,22.0573,22.1577,114516.0
2016-11-14 10:10:00,24.29,24.42,24.26,24.39,170056.0,22.1668,22.2854,22.1394,22.258,170056.0
2016-11-14 10:20:00,24.4,24.4,24.18,24.24,216064.0,22.2672,22.2672,22.0664,22.1211,216064.0
2016-11-14 10:30:00,24.25,24.28,24.17,24.2,77820.0,22.1303,22.1577,22.0573,22.0846,77820.0
2016-11-14 10:40:00,24.2,24.22,24.11,24.12,94492.0,22.0846,22.1029,22.0025,22.0116,94492.0
2016-11-14 10:50:00,24.11,24.16,24.05,24.05,146140.0,22.0025,22.0481,21.9478,21.9478,146140.0
2016-11-14 11:00:00,24.06,24.07,23.98,24.0,282476.0,21.9569,21.966,21.8839,21.9021,282476.0
2016-11-14 11:10:00,24.04,24.15,24.04,24.15,78520.0,21.9386,22.039,21.9386,22.039,78520.0
2016-11-14 11:20:00,24.14,24.14,24.07,24.07,52148.0,22.0299,22.0299,21.966,21.966,52148.0
2016-11-14 11:30:00,24.08,24.14,24.03,24.11,57860.0,21.9751,22.0299,21.9295,22.0025,57860.0
2016-11-14 11:40:00,24.1,24.16,24.07,24.15,35088.0,21.9934,22.0481,21.966,22.039,35088.0
2016-11-14 11:50:00,24.16,24.18,24.06,24.06,51168.0,22.0481,22.0664,21.9569,21.9569,51168.0
2016-11-14 12:00:00,24.1,24.1,24.01,24.01,27296.0,21.9934,21.9934,21.9113,21.9113,27296.0
2016-11-14 12:10:00,24.01,24.01,23.93,23.97,149772.0,21.9113,21.9113,21.8382,21.8747,149772.0
2016-11-14 12:20:00,23.99,24.0,23.92,23.96,81156.0,21.893,21.9021,21.8291,21.8656,81156.0
2016-11-14 12:30:00,23.96,23.98,23.9,23.97,58568.0,21.8656,21.8839,21.8109,21.8747,58568.0
2016-11-14 12:40:00,24.0,24.05,23.96,24.01,75972.0,21.9021,21.9478,21.8656,21.9113,75972.0
2016-11-14 12:50:00,24.02,24.04,23.96,24.02,61532.0,21.9204,21.9386,21.8656,21.9204,61532.0
2016-11-14 13:00:00,24.03,24.1,23.98,24.1,77744.0,21.9295,21.9934,21.8839,21.9934,77744.0
2016-11-14 13:10:00,24.1,24.15,24.09,24.11,85596.0,21.9934,22.039,21.9843,22.0025,85596.0
2016-11-14 13:20:00,24.11,24.13,24.07,24.13,50064.0,22.0025,22.0208,21.966,22.0208,50064.0
2016-11-14 13:30:00,24.14,24.23,24.14,24.18,235564.0,22.0299,22.112,22.0299,22.0664,235564.0
2016-11-14 13:40:00,24.18,24.18,24.09,24.11,78048.0,22.0664,22.0664,21.9843,22.0025,78048.0
2016-11-14 13:50:00,24.13,24.15,24.07,24.11,48080.0,22.0208,22.039,21.966,22.0025,48080.0
2016-11-14 14:00:00,24.1,24.15,24.08,24.12,58456.0,21.9934,22.039,21.9751,22.0116,58456.0
2016-11-14 14:10:00,24.11,24.18,24.1,24.13,28080.0,22.0025,22.0664,21.9934,22.0208,28080.0
2016-11-14 14:20:00,24.12,24.13,24.09,24.11,22380.0,22.0116,22.0208,21.9843,22.0025,22380.0
2016-11-14 14:30:00,24.13,24.13,24.08,24.1,25888.0,22.0208,22.0208,21.9751,21.9934,25888.0
2016-11-14 14:40:00,24.09,24.15,24.04,24.15,94920.0,21.9843,22.039,21.9386,22.039,94920.0
2016-11-14 14:50:00,24.16,24.26,24.14,24.26,262340.0,22.0481,22.1394,22.0299,22.1394,262340.0
2016-11-14 15:00:00,24.24,24.29,24.22,24.23,74708.0,22.1211,22.1668,22.1029,22.112,74708.0
2016-11-14 15:10:00,24.21,24.28,24.21,24.28,34360.0,22.0938,22.1577,22.0938,22.1577,34360.0
2016-11-14 15:20:00,24.26,24.26,24.23,24.25,33960.0,22.1394,22.1394,22.112,22.1303,33960.0
2016-11-14 15:30:00,24.26,24.29,24.24,24.24,70908.0,22.1394,22.1668,22.1211,22.1211,70908.0
2016-11-14 15:40:00,24.22,24.22,24.1,24.13,157548.0,22.1029,22.1029,21.9934,22.0208,157548.0
2016-11-14 15:50:00,24.13,24.21,24.12,24.18,170752.0,22.0208,22.0938,22.0116,22.0664,170752.0
2016-11-15 09:30:00,24.35,24.41,24.31,24.39,321256.0,22.2215,22.2763,22.185,22.258,321256.0
2016-11-15 09:40:00,24.39,24.39,24.26,24.31,149312.0,22.258,22.258,22.1394,22.185,149312.0
2016-11-15 09:50:00,24.28,24.34,24.28,24.31,105968.0,22.1577,22.2124,22.1577,22.185,105968.0
2016-11-15 10:00:00,24.32,24.4,24.32,24.39,198296.0,22.1942,22.2672,22.1942,22.258,198296.0
2016-11-15 10:10:00,24.4,24.47,24.4,24.43,278416.0,22.2672,22.331,22.2672,22.2945,278416.0
2016-11-15 10:20:00,24.43,24.46,24.4,24.42,89940.0,22.2945,22.3219,22.2672,22.2854,89940.0
2016-11-15 10:30:00,24.41,24.42,24.34,24.34,70184.0,22.2763,22.2854,22.2124,22.2124,70184.0
2016-11-15 10:40:00,24.34,24.39,24.34,24.38,89428.0,22.2124,22.258,22.2124,22.2489,89428.0
2016-11-15 10:50:00,24.39,24.42,24.35,24.41,82468.0,22.258,22.2854,22.2215,22.2763,82468.0
2016-11-15 11:00:00,24.41,24.46,24.41,24.44,60720.0,22.2763,22.3219,22.2763,22.3037,60720.0
2016-11-15 11:10:00,24.45,24.48,24.42,24.43,84092.0,22.3128,22.3402,22.2854,22.2945,84092.0
2016-11-15 11:20:00,24.43,24.45,24.4,24.41,52548.0,22.2945,22.3128,22.2672,22.2763,52548.0
2016-11-15 11:30:00,24.42,24.46,24.4,24.41,62080.0,22.2854,22.3219,22.2672,22.2763,62080.0
2016-11-15 11:40:00,24.42,24.43,24.36,24.38,60592.0,22.2854,22.2945,22.2307,22.2489,60592.0
2016-11-15 11:50:00,24.39,24.42,24.38,24.41,724632.0,22.258,22.2854,22.2489,22.2763,724632.0
2016-11-15 12:00:00,24.41,24.45,24.39,24.45,102444.0,22.2763,22.3128,22.258,22.3128,102444.0
2016-11-15 12:10:00,24.45,24.47,24.42,24.43,69380.0,22.3128,22.331,22.2854,22.2945,69380.0
2016-11-15 12:20:00,24.44,24.44,24.41,24.41,53192.0,22.3037,22.3037,22.2763,22.2763,53192.0
2016-11-15 12:30:00,24.41,24.44,24.41,24.42,57740.0,22.2763,22.3037,22.2763,22.2854,57740.0
2016-11-15 12:40:00,24.41,24.42,24.33,24.36,72160.0,22.2763,22.2854,22.2033,22.2307,72160.0
2016-11-15 12:50:00,24.36,24.38,24.34,24.34,50264.0,22.2307,22.2489,22.2124,22.2124,50264.0
2016-11-15 13:00:00,24.36,24.41,24.35,24.39,59188.0,22.2307,22.2763,22.2215,22.258,59188.0
2016-11-15 13:10:00,24.39,24.41,24.38,24.38,228564.0,22.258,22.2763,22.2489,22.2489,228564.0
2016-11-15 13:20:00,24.39,24.41,24.37,24.38,49120.0,22.258,22.2763,22.2398,22.2489,49120.0
2016-11-15 13:30:00,24.38,24.43,24.38,24.42,65660.0,22.2489,22.2945,22.2489,22.2854,65660.0
2016-11-15 13:40:00,24.41,24.45,24.41,24.44,48164.0,22.2763,22.3128,22.2763,22.3037,48164.0
2016-11-15 13:50:00,24.44,24.47,24.44,24.47,89644.0,22.3037,22.331,22.3037,22.331,89644.0
2016-11-15 14:00:00,24.47,24.51,24.44,24.47,114952.0,22.331,22.3675,22.3037,22.331,114952.0
2016-11-15 14:10:00,24.47,24.55,24.46,24.52,194696.0,22.331,22.4041,22.3219,22.3767,194696.0
2016-11-15 14:20:00,24.52,24.53,24.5,24.53,70568.0,22.3767,22.3858,22.3584,22.3858,70568.0
2016-11-15 14:30:00,24.53,24.61,24.53,24.61,282656.0,22.3858,22.4588,22.3858,22.4588,282656.0
2016-11-15 14:40:00,24.6,24.64,24.59,24.63,210068.0,22.4497,22.4862,22.4406,22.4771,210068.0
2016-11-15 14:50:00,24.61,24.7,24.61,24.68,161672.0,22.4588,22.5409,22.4588,22.5227,161672.0
2016-11-15 15:00:00,24.68,24.73,24.64,24.66,132588.0,22.5227,22.5683,22.4862,22.5044,132588.0
2016-11-15 15:10:00,24.66,24.68,24.65,24.65,120672.0,22.5044,22.5227,22.4953,22.4953,120672.0
2016-11-15 15:20:00,24.65,24.71,24.64,24.69,133028.0,22.4953,22.5501,22.4862,22.5318,133028.0
2016-11-15 15:30:00,24.68,24.72,24.66,24.72,111848.0,22.5227,22.5592,22.5044,22.5592,111848.0
2016-11-15 15:40:00,24.72,24.75,24.69,24.7,166796.0,22.5592,22.5866,22.5318,22.5409,166796.0
2016-11-15 15:50:00,24.69,24.75,24.67,24.75,433996.0,22.5318,22.5866,22.5136,22.5866,433996.0
2016-11-16 09:30:00,24.53,24.6,24.49,24.6,228600.0,22.3858,22.4497,22.3493,22.4497,228600.0
2016-11-16 09:40:00,24.6,24.67,24.6,24.62,183180.0,22.4497,22.5136,22.4497,22.4679,183180.0
2016-11-16 09:50:00,24.61,24.61,24.5,24.52,214056.0,22.4588,22.4588,22.3584,22.3767,214056.0
2016-11-16 10:00:00,24.52,24.57,24.5,24.53,169620.0,22.3767,22.4223,22.3584,22.3858,169620.0
2016-11-16 10:10:00,24.58,24.6,24.55,24.55,47204.0,22.4314,22.4497,22.4041,22.4041,47204.0
2016-11-16 10:20:00,24.55,24.64,24.55,24.6,48328.0,22.4041,22.4862,22.4041,22.4497,48328.0
2016-11-16 10:30:00,24.57,24.7,24.57,24.64,77972.0,22.4223,22.5409,22.4223,22.4862,77972.0
2016-11-16 10:40:00,24.66,24.71,24.64,24.67,56860.0,22.5044,22.5501,22.4862,22.5136,56860.0
2016-11-16 10:50:00,24.64,24.65,24.61,24.63,28168.0,22.4862,22.4953,22.4588,22.4771,28168.0
2016-11-16 11:00:00,24.65,24.65,24.53,24.58,62980.0,22.4953,22.4953,22.3858,22.4314,62980.0
2016-11-16 11:10:00,24.59,24.6,24.56,24.59,8832.0,22.4406,22.4497,22.4132,22.4406,8832.0
2016-11-16 11:20:00,24.58,24.62,24.54,24.61,43164.0,22.4314,22.4679,22.3949,22.4588,43164.0
2016-11-16 11:30:00,24.61,24.64,24.58,24.58,40204.0,22.4588,22.4862,22.4314,22.4314,40204.0
2016-11-16 11:40:00,24.6,24.61,24.51,24.56,65208.0,22.4497,22.4588,22.3675,22.4132,65208.0
2016-11-16 11:50:00,24.57,24.57,24.52,24.56,24644.0,22.4223,22.4223,22.3767,22.4132,24644.0
2016-11-16 12:00:00,24.56,24.56,24.5,24.52,33236.0,22.4132,22.4132,22.3584,22.3767,33236.0
2016-11-16 12:10:00,24.52,24.55,24.47,24.47,186464.0,22.3767,22.4041,22.331,22.331,186464.0
2016-11-16 12:20:00,24.48,24.55,24.47,24.54,13604.0,22.3402,22.4041,22.331,22.3949,13604.0
2016-11-16 12:30:00,24.56,24.58,24.56,24.58,21600.0,22.4132,22.4314,22.4132,22.4314,21600.0
2016-11-16 12:40:00,24.56,24.57,24.53,24.53,13564.0,22.4132,22.4223,22.3858,22.3858,13564.0
2016-11-16 12:50:00,24.53,24.58,24.52,24.56,17600.0,22.3858,22.4314,22.3767,22.4132,17600.0
2016-11-16 13:00:00,24.57,24.57,24.5,24.5,23732.0,22.4223,22.4223,22.3584,22.3584,23732.0
2016-11-16 13:10:00,24.52,24.54,24.51,24.52,13616.0,22.3767,22.3949,22.3675,22.3767,13616.0
2016-11-16 13:20:00,24.5,24.54,24.48,24.53,36680.0,22.3584,22.3949,22.3402,22.3858,36680.0
2016-11-16 13:30:00,24.53,24.58,24.52,24.57,22660.0,22.3858,22.4314,22.3767,22.4223,22660.0
2016-11-16 13:40:00,24.57,24.57,24.56,24.56,6600.0,22.4223,22.4223,22.4132,22.4132,6600.0
2016-11-16 13:50:00,24.55,24.58,24.55,24.55,12580.0,22.4041,22.4314,22.4041,22.4041,12580.0
2016-11-16 14:00:00,24.55,24.6,24.55,24.6,27872.0,22.4041,22.4497,22.4041,22.4497,27872.0
2016-11-16 14:10:00,24.58,24.59,24.56,24.57,74948.0,22.4314,22.4406,22.4132,22.4223,74948.0
2016-11-16 14:20:00,24.57,24.6,24.56,24.6,32952.0,22.4223,22.4497,22.4132,22.4497,32952.0
2016-11-16 14:30:00,24.57,24.6,24.57,24.58,12320.0,22.4223,22.4497,22.4223,22.4314,12320.0
2016-11-16 14:40:00,24.6,24.63,24.6,24.61,38220.0,22.4497,22.4771,22.4497,22.4588,38220.0
2016-11-16 14:50:00,24.59,24.65,24.58,24.62,83472.0,22.4406,22.4953,22.4314,22.4679,83472.0
2016-11-16 15:00:00,24.64,24.66,24.63,24.64,34400.0,22.4862,22.5044,22.4771,22.4862,34400.0
2016-11-16 15:10:00,24.64,24.68,24.64,24.68,23928.0,22.4862,22.5227,22.4862,22.5227,23928.0
2016-11-16 15:20:00,24.67,24.67,24.61,24.62,42560.0,22.5136,22.5136,22.4588,22.4679,42560.0
2016-11-16 15:30:00,24.63,24.63,24.59,24.61,70728.0,22.4771,22.4771,22.4406,22.4588,70728.0
2016-11-16 15:40:00,24.63,24.65,24.6,24.6,32856.0,22.4771,22.4953,22.4497,22.4497,32856.0
2016-11-16 15:50:00,24.6,24.65,24.57,24.65,202804.0,22.4497,22.4953,22.4223,22.4953,202804.0
2016-11-17 09:30:00,24.67,24.79,24.64,24.76,363360.0,22.5136,22.6231,22.4862,22.5957,363360.0
2016-11-17 09:40:00,24.77,24.82,24.76,24.8,62132.0,22.6048,22.6504,22.5957,22.6322,62132.0
2016-11-17 09:50:00,24.81,24.88,24.8,24.86,118188.0,22.6413,22.7052,22.6322,22.687,118188.0
2016-11-17 10:00:00,24.85,24.86,24.81,24.82,52688.0,22.6778,22.687,22.6413,22.6504,52688.0
2016-11-17 10:10:00,24.84,24.84,24.77,24.8,41632.0,22.6687,22.6687,22.6048,22.6322,41632.0
2016-11-17 10:20:00,24.81,24.81,24.76,24.78,21068.0,22.6413,22.6413,22.5957,22.6139,21068.0
2016-11-17 10:30:00,24.75,24.78,24.7,24.76,123876.0,22.5866,22.6139,22.5409,22.5957,123876.0
2016-11-17 10:40:00,24.76,24.78,24.74,24.77,21256.0,22.5957,22.6139,22.5774,22.6048,21256.0
2016-11-17 10:50:00,24.75,24.82,24.74,24.75,56760.0,22.5866,22.6504,22.5774,22.5866,56760.0
2016-11-17 11:00:00,24.75,24.81,24.75,24.81,307512.0,22.5866,22.6413,22.5866,22.6413,307512.0
2016-11-17 11:10:00,24.82,24.87,24.82,24.85,32044.0,22.6504,22.6961,22.6504,22.6778,32044.0
2016-11-17 11:20:00,24.86,24.86,24.83,24.83,40004.0,22.687,22.687,22.6596,22.6596,40004.0
2016-11-17 11:30:00,24.84,24.9,24.79,24.89,96380.0,22.6687,22.7235,22.6231,22.7143,96380.0
2016-11-17 11:40:00,24.88,24.96,24.88,24.94,100636.0,22.7052,22.7782,22.7052,22.76,100636.0
2016-11-17 11:50:00,24.93,24.96,24.92,24.93,55672.0,22.7508,22.7782,22.7417,22.7508,55672.0
2016-11-17 12:00:00,24.93,24.97,24.93,24.95,40228.0,22.7508,22.7873,22.7508,22.7691,40228.0
2016-11-17 12:10:00,24.94,24.98,24.93,24.96,75896.0,22.76,22.7965,22.7508,22.7782,75896.0
2016-11-17 12:20:00,24.97,25.02,24.97,25.0,164244.0,22.7873,22.833,22.7873,22.8147,164244.0
2016-11-17 12:30:00,25.0,25.0,24.98,24.98,36024.0,22.8147,22.8147,22.7965,22.7965,36024.0
2016-11-17 12:40:00,24.98,25.0,24.92,24.94,33276.0,22.7965,22.8147,22.7417,22.76,33276.0
2016-11-17 12:50:00,24.95,24.95,24.91,24.93,18880.0,22.7691,22.7691,22.7326,22.7508,18880.0
2016-11-17 13:00:00,24.94,24.98,24.94,24.95,12952.0,22.76,22.7965,22.76,22.7691,12952.0
2016-11-17 13:10:00,24.94,24.97,24.94,24.97,15760.0,22.76,22.7873,22.76,22.7873,15760.0
2016-11-17 13:20:00,24.96,24.96,24.93,24.95,13000.0,22.7782,22.7782,22.7508,22.7691,13000.0
2016-11-17 13:30:00,24.97,24.99,24.96,24.96,22092.0,22.7873,22.8056,22.7782,22.7782,22092.0
2016-11-17 13:40:00,24.96,24.98,24.96,24.96,21572.0,22.7782,22.7965,22.7782,22.7782,21572.0
2016-11-17 13:50:00,24.96,24.96,24.9,24.9,18596.0,22.7782,22.7782,22.7235,22.7235,18596.0
2016-11-17 14:00:00,24.9,24.91,24.86,24.9,40156.0,22.7235,22.7326,22.687,22.7235,40156.0
2016-11-17 14:10:00,24.89,24.93,24.89,24.92,42864.0,22.7143,22.7508,22.7143,22.7417,42864.0
2016-11-17 14:20:00,24.92,24.92,24.89,24.89,47260.0,22.7417,22.7417,22.7143,22.7143,47260.0
2016-11-17 14:30:00,24.9,24.9,24.85,24.89,43680.0,22.7235,22.7235,22.6778,22.7143,43680.0
2016-11-17 14:40:00,24.89,24.91,24.87,24.89,47676.0,22.7143,22.7326,22.6961,22.7143,47676.0
2016-11-17 14:50:00,24.89,24.9,24.86,24.9,41084.0,22.7143,22.7235,22.687,22.7235,41084.0
2016-11-17 15:00:00,24.89,24.93,24.89,24.91,32368.0,22.7143,22.7508,22.7143,22.7326,32368.0
2016-11-17 15:10:00,24.91,24.95,24.91,24.92,36048.0,22.7326,22.7691,22.7326,22.7417,36048.0
2016-11-17 15:20:00,24.92,24.96,24.9,24.95,44020.0,22.7417,22.7782,22.7235,22.7691,44020.0
2016-11-17 15:30:00,24.95,24.97,24.93,24.96,53300.0,22.7691,22.7873,22.7508,22.7782,53300.0
2016-11-17 15:40:00,24.96,24.99,24.94,24.97,56904.0,22.7782,22.8056,22.76,22.7873,56904.0
2016-11-17 15:50:00,24.97,24.99,24.95,24.99,501800.0,22.7873,22.8056,22.7691,22.8056,501800.0
2016-11-18 09:30:00,25.02,25.08,24.95,24.97,154268.0,22.833,22.8877,22.7691,22.7873,154268.0
2016-11-18 09:40:00,24.98,24.99,24.93,24.99,66556.0,22.7965,22.8056,22.7508,22.8056,66556.0
2016-11-18 09:50:00,24.98,25.01,24.95,24.95,120552.0,22.7965,22.8238,22.7691,22.7691,120552.0
2016-11-18 10:00:00,24.95,25.02,24.94,25.0,128528.0,22.7691,22.833,22.76,22.8147,128528.0
2016-11-18 10:10:00,24.99,25.0,24.93,24.93,35136.0,22.8056,22.8147,22.7508,22.7508,35136.0
2016-11-18 10:20:00,24.92,24.95,24.9,24.94,35864.0,22.7417,22.7691,22.7235,22.76,35864.0
2016-11-18 10:30:00,24.93,24.94,24.81,24.86,219480.0,22.7508,22.76,22.6413,22.687,219480.0
2016-11-18 10:40:00,24.87,24.87,24.8,24.83,53712.0,22.6961,22.6961,22.6322,22.6596,53712.0
2016-11-18 10:50:00,24.83,24.83,24.78,24.8,98396.0,22.6596,22.6596,22.6139,22.6322,98396.0
2016-11-18 11:00:00,24.8,24.81,24.75,24.8,66440.0,22.6322,22.6413,22.5866,22.6322,66440.0
2016-11-18 11:10:00,24.8,24.84,24.78,24.82,50868.0,22.6322,22.6687,22.6139,22.6504,50868.0
2016-11-18 11:20:00,24.84,24.85,24.81,24.84,33624.0,22.6687,22.6778,22.6413,22.6687,33624.0
2016-11-18 11:30:00,24.81,24.82,24.79,24.81,38440.0,22.6413,22.6504,22.6231,22.6413,38440.0
2016-11-18 11:40:00,24.83,24.84,24.79,24.79,46060.0,22.6596,22.6687,22.6231,22.6231,46060.0
2016-11-18 11:50:00,24.79,24.81,24.76,24.79,59168.0,22.6231,22.6413,22.5957,22.6231,59168.0
2016-11-18 12:00:00,24.8,24.8,24.78,24.78,34600.0,22.6322,22.6322,22.6139,22.6139,34600.0
2016-11-18 12:10:00,24.78,24.79,24.77,24.78,19004.0,22.6139,22.6231,22.6048,22.6139,19004.0
2016-11-18 12:20:00,24.78,24.81,24.77,24.79,26800.0,22.6139,22.6413,22.6048,22.6231,26800.0
2016-11-18 12:30:00,24.81,24.82,24.79,24.8,26764.0,22.6413,22.6504,22.6231,22.6322,26764.0
2016-11-18 12:40:00,24.79,24.82,24.79,24.82,14004.0,22.6231,22.6504,22.6231,22.6504,14004.0
2016-11-18 12:50:00,24.83,24.86,24.82,24.86,75568.0,22.6596,22.687,22.6504,22.687,75568.0
2016-11-18 13:00:00,24.86,24.86,24.84,24.84,32680.0,22.687,22.687,22.6687,22.6687,32680.0
2016-11-18 13:10:00,24.85,24.86,24.85,24.86,37012.0,22.6778,22.687,22.6778,22.687,37012.0
2016-11-18 13:20:00,24.87,24.89,24.86,24.87,25644.0,22.6961,22.7143,22.687,22.6961,25644.0
2016-11-18 13:30:00,24.88,24.91,24.88,24.9,21000.0,22.7052,22.7326,22.7052,22.7235,21000.0
2016-11-18 13:40:00,24.9,24.9,24.88,24.9,37120.0,22.7235,22.7235,22.7052,22.7235,37120.0
2016-11-18 13:50:00,24.9,24.9,24.85,24.86,22800.0,22.7235,22.7235,22.6778,22.687,22800.0
2016-11-18 14:00:00,24.87,24.88,24.83,24.84,23264.0,22.6961,22.7052,22.6596,22.6687,23264.0
2016-11-18 14:10:00,24.84,24.85,24.82,24.84,22004.0,22.6687,22.6778,22.6504,22.6687,22004.0
2016-11-18 14:20:00,24.84,24.86,24.81,24.82,100604.0,22.6687,22.687,22.6413,22.6504,100604.0
2016-11-18 14:30:00,24.81,24.83,24.8,24.82,46628.0,22.6413,22.6596,22.6322,22.6504,46628.0
2016-11-18 14:40:00,24.82,24.86,24.82,24.84,22132.0,22.6504,22.687,22.6504,22.6687,22132.0
2016-11-18 14:50:00,24.85,24.85,24.83,24.83,30648.0,22.6778,22.6778,22.6596,22.6596,30648.0
2016-11-18 15:00:00,24.85,24.85,24.81,24.84,54352.0,22.6778,22.6778,22.6413,22.6687,54352.0
2016-11-18 15:10:00,24.84,24.89,24.84,24.88,9200.0,22.6687,22.7143,22.6687,22.7052,9200.0
2016-11-18 15:20:00,24.9,24.92,24.87,24.91,223552.0,22.7235,22.7417,22.6961,22.7326,223552.0
2016-11-18 15:30:00,24.91,24.91,24.88,24.89,40392.0,22.7326,22.7326,22.7052,22.7143,40392.0
2016-11-18 15:40:00,24.89,24.92,24.88,24.88,34176.0,22.7143,22.7417,22.7052,22.7052,34176.0
2016-11-18 15:50:00,24.88,24.88,24.75,24.82,247176.0,22.7052,22.7052,22.5866,22.6504,247176.0
2016-11-21 09:30:00,25.06,25.15,25.06,25.14,238796.0,22.8695,22.9516,22.8695,22.9425,238796.0
2016-11-21 09:40:00,25.15,25.21,25.14,25.18,161760.0,22.9516,23.0064,22.9425,22.979,161760.0
2016-11-21 09:50:00,25.18,25.21,25.16,25.19,67168.0,22.979,23.0064,22.9607,22.9881,67168.0
2016-11-21 10:00:00,25.2,25.2,25.14,25.14,38836.0,22.9972,22.9972,22.9425,22.9425,38836.0
2016-11-21 10:10:00,25.14,25.16,25.11,25.12,146816.0,22.9425,22.9607,22.9151,22.9242,146816.0
2016-11-21 10:20:00,25.11,25.12,25.0,25.05,272784.0,22.9151,22.9242,22.8147,22.8603,272784.0
2016-11-21 10:30:00,25.05,25.1,25.05,25.08,61120.0,22.8603,22.906,22.8603,22.8877,61120.0
2016-11-21 10:40:00,25.07,25.11,25.07,25.11,35584.0,22.8786,22.9151,22.8786,22.9151,35584.0
2016-11-21 10:50:00,25.11,25.13,25.11,25.11,45104.0,22.9151,22.9334,22.9151,22.9151,45104.0
2016-11-21 11:00:00,25.12,25.14,25.1,25.14,23908.0,22.9242,22.9425,22.906,22.9425,23908.0
2016-11-21 11:10:00,25.15,25.21,25.15,25.2,83224.0,22.9516,23.0064,22.9516,22.9972,83224.0
2016-11-21 11:20:00,25.2,25.2,25.17,25.17,27032.0,22.9972,22.9972,22.9699,22.9699,27032.0
2016-11-21 11:30:00,25.16,25.21,25.16,25.19,11104.0,22.9607,23.0064,22.9607,22.9881,11104.0
2016-11-21 11:40:00,25.19,25.22,25.19,25.21,15812.0,22.9881,23.0155,22.9881,23.0064,15812.0
2016-11-21 11:50:00,25.21,25.22,25.19,25.22,52132.0,23.0064,23.0155,22.9881,23.0155,52132.0
2016-11-21 12:00:00,25.23,25.23,25.21,25.23,25800.0,23.0246,23.0246,23.0064,23.0246,25800.0
2016-11-21 12:10:00,25.22,25.22,25.19,25.21,13164.0,23.0155,23.0155,22.9881,23.0064,13164.0
2016-11-21 12:20:00,25.21,25.21,25.2,25.21,12524.0,23.0064,23.0064,22.9972,23.0064,12524.0
2016-11-21 12:30:00,25.23,25.26,25.22,25.25,93140.0,23.0246,23.052,23.0155,23.0429,93140.0
2016-11-21 12:40:00,25.26,25.32,25.26,25.31,82632.0,23.052,23.1067,23.052,23.0976,82632.0
2016-11-21 12:50:00,25.32,25.33,25.3,25.3,71740.0,23.1067,23.1159,23.0885,23.0885,71740.0
2016-11-21 13:00:00,25.31,25.34,25.31,25.34,69036.0,23.0976,23.125,23.0976,23.125,69036.0
2016-11-21 13:10:00,25.35,25.35,25.31,25.33,13744.0,23.1341,23.1341,23.0976,23.1159,13744.0
2016-11-21 13:20:00,25.31,25.32,25.29,25.32,20696.0,23.0976,23.1067,23.0794,23.1067,20696.0
2016-11-21 13:30:00,25.31,25.31,25.29,25.31,15652.0,23.0976,23.0976,23.0794,23.0976,15652.0
2016-11-21 13:40:00,25.31,25.32,25.31,25.32,40560.0,23.0976,23.1067,23.0976,23.1067,40560.0
2016-11-21 13:50:00,25.32,25.33,25.31,25.32,44436.0,23.1067,23.1159,23.0976,23.1067,44436.0
2016-11-21 14:00:00,25.31,25.31,25.27,25.28,21060.0,23.0976,23.0976,23.0611,23.0702,21060.0
2016-11-21 14:10:00,25.27,25.28,25.27,25.28,13316.0,23.0611,23.0702,23.0611,23.0702,13316.0
2016-11-21 14:20:00,25.28,25.29,25.28,25.29,60612.0,23.0702,23.0794,23.0702,23.0794,60612.0
2016-11-21 14:30:00,25.29,25.3,25.28,25.28,11472.0,23.0794,23.0885,23.0702,23.0702,11472.0
2016-11-21 14:40:00,25.27,25.3,25.25,25.3,34264.0,23.0611,23.0885,23.0429,23.0885,34264.0
2016-11-21 14:50:00,25.3,25.31,25.26,25.26,44192.0,23.0885,23.0976,23.052,23.052,44192.0
2016-11-21 15:00:00,25.26,25.3,25.25,25.29,20752.0,23.052,23.0885,23.0429,23.0794,20752.0
2016-11-21 15:10:00,25.3,25.3,25.28,25.29,36876.0,23.0885,23.0885,23.0702,23.0794,36876.0
2016-11-21 15:20:00,25.28,25.29,25.26,25.29,15872.0,23.0702,23.0794,23.052,23.0794,15872.0
2016-11-21 15:30:00,25.28,25.3,25.28,25.3,79560.0,23.0702,23.0885,23.0702,23.0885,79560.0
2016-11-21 15:40:00,25.3,25.33,25.28,25.33,20624.0,23.0885,23.1159,23.0702,23.1159,20624.0
2016-11-21 15:50:00,25.32,25.39,25.31,25.37,198868.0,23.1067,23.1706,23.0976,23.1524,198868.0
2016-11-22 09:30:00,25.53,25.55,25.48,25.52,681840.0,23.2984,23.3166,23.2528,23.2893,681840.0
2016-11-22 09:40:00,25.51,25.53,25.46,25.52,47024.0,23.2801,23.2984,23.2345,23.2893,47024.0
2016-11-22 09:50:00,25.52,25.54,25.5,25.52,47972.0,23.2893,23.3075,23.271,23.2893,47972.0
2016-11-22 10:00:00,25.5,25.52,25.49,25.5,43492.0,23.271,23.2893,23.2619,23.271,43492.0
2016-11-22 10:10:00,25.51,25.54,25.49,25.53,35612.0,23.2801,23.3075,23.2619,23.2984,35612.0
2016-11-22 10:20:00,25.53,25.54,25.46,25.47,68328.0,23.2984,23.3075,23.2345,23.2436,68328.0
2016-11-22 10:30:00,25.48,25.49,25.47,25.48,155340.0,23.2528,23.2619,23.2436,23.2528,155340.0
2016-11-22 10:40:00,25.48,25.48,25.38,25.39,110744.0,23.2528,23.2528,23.1615,23.1706,110744.0
2016-11-22 10:50:00,25.39,25.42,25.39,25.4,467032.0,23.1706,23.198,23.1706,23.1798,467032.0
2016-11-22 11:00:00,25.39,25.43,25.38,25.4,38252.0,23.1706,23.2071,23.1615,23.1798,38252.0
2016-11-22 11:10:00,25.4,25.41,25.39,25.4,11440.0,23.1798,23.1889,23.1706,23.1798,11440.0
2016-11-22 11:20:00,25.4,25.41,25.32,25.32,33372.0,23.1798,23.1889,23.1067,23.1067,33372.0
2016-11-22 11:30:00,25.32,25.33,25.24,25.25,372884.0,23.1067,23.1159,23.0337,23.0429,372884.0
2016-11-22 11:40:00,25.26,25.31,25.26,25.3,33824.0,23.052,23.0976,23.052,23.0885,33824.0
2016-11-22 11:50:00,25.3,25.3,25.27,25.27,18600.0,23.0885,23.0885,23.0611,23.0611,18600.0
2016-11-22 12:00:00,25.28,25.3,25.24,25.29,19700.0,23.0702,23.0885,23.0337,23.0794,19700.0
2016-11-22 12:10:00,25.28,25.29,25.25,25.27,15940.0,23.0702,23.0794,23.0429,23.0611,15940.0
2016-11-22 12:20:00,25.3,25.35,25.3,25.34,266016.0,23.0885,23.1341,23.0885,23.125,266016.0
2016-11-22 12:30:00,25.33,25.35,25.33,25.34,3772.0,23.1159,23.1341,23.1159,23.125,3772.0
2016-11-22 12:40:00,25.34,25.35,25.33,25.34,18640.0,23.125,23.1341,23.1159,23.125,18640.0
2016-11-22 12:50:00,25.35,25.36,25.35,25.35,11400.0,23.1341,23.1432,23.1341,23.1341,11400.0
2016-11-22 13:00:00,25.36,25.4,25.36,25.39,31028.0,23.1432,23.1798,23.1432,23.1706,31028.0
2016-11-22 13:10:00,25.39,25.39,25.38,25.38,80360.0,23.1706,23.1706,23.1615,23.1615,80360.0
2016-11-22 13:20:00,25.39,25.42,25.37,25.39,28800.0,23.1706,23.198,23.1524,23.1706,28800.0
2016-11-22 13:30:00,25.39,25.41,25.39,25.39,7884.0,23.1706,23.1889,23.1706,23.1706,7884.0
2016-11-22 13:40:00,25.4,25.41,25.38,25.41,7400.0,23.1798,23.1889,23.1615,23.1889,7400.0
2016-11-22 13:50:00,25.4,25.41,25.38,25.38,42740.0,23.1798,23.1889,23.1615,23.1615,42740.0
2016-11-22 14:00:00,25.37,25.37,25.35,25.36,31608.0,23.1524,23.1524,23.1341,23.1432,31608.0
2016-11-22 14:10:00,25.36,25.4,25.36,25.37,27000.0,23.1432,23.1798,23.1432,23.1524,27000.0
2016-11-22 14:20:00,25.37,25.4,25.36,25.38,21496.0,23.1524,23.1798,23.1432,23.1615,21496.0
2016-11-22 14:30:00,25.39,25.45,25.39,25.44,152584.0,23.1706,23.2254,23.1706,23.2163,152584.0
2016-11-22 14:40:00,25.44,25.49,25.44,25.48,57964.0,23.2163,23.2619,23.2163,23.2528,57964.0
2016-11-22 14:50:00,25.47,25.49,25.45,25.45,25300.0,23.2436,23.2619,23.2254,23.2254,25300.0
2016-11-22 15:00:00,25.47,25.47,25.45,25.45,93028.0,23.2436,23.2436,23.2254,23.2254,93028.0
2016-11-22 15:10:00,25.46,25.49,25.46,25.49,36056.0,23.2345,23.2619,23.2345,23.2619,36056.0
2016-11-22 15:20:00,25.49,25.5,25.47,25.48,31400.0,23.2619,23.271,23.2436,23.2528,31400.0
2016-11-22 15:30:00,25.49,25.54,25.49,25.53,60472.0,23.2619,23.3075,23.2619,23.2984,60472.0
2016-11-22 15:40:00,25.53,25.57,25.53,25.57,155580.0,23.2984,23.3349,23.2984,23.3349,155580.0
2016-11-22 15:50:00,25.57,25.61,25.52,25.52,549940.0,23.3349,23.3714,23.2893,23.2893,549940.0
2016-11-23 09:30:00,25.32,25.4,25.3,25.32,271696.0,23.1067,23.1798,23.0885,23.1067,271696.0
2016-11-23 09:40:00,25.34,25.34,25.24,25.29,184904.0,23.125,23.125,23.0337,23.0794,184904.0
2016-11-23 09:50:00,25.27,25.31,25.27,25.3,72892.0,23.0611,23.0976,23.0611,23.0885,72892.0
2016-11-23 10:00:00,25.29,25.39,25.29,25.36,88128.0,23.0794,23.1706,23.0794,23.1432,88128.0
2016-11-23 10:10:00,25.37,25.4,25.31,25.4,92092.0,23.1524,23.1798,23.0976,23.1798,92092.0
2016-11-23 10:20:00,25.39,25.43,25.39,25.42,28044.0,23.1706,23.2071,23.1706,23.198,28044.0
2016-11-23 10:30:00,25.45,25.47,25.39,25.39,85764.0,23.2254,23.2436,23.1706,23.1706,85764.0
2016-11-23 10:40:00,25.4,25.42,25.38,25.4,6928.0,23.1798,23.198,23.1615,23.1798,6928.0
2016-11-23 10:50:00,25.41,25.42,25.39,25.42,14088.0,23.1889,23.198,23.1706,23.198,14088.0
2016-11-23 11:00:00,25.43,25.45,25.36,25.36,32840.0,23.2071,23.2254,23.1432,23.1432,32840.0
2016-11-23 11:10:00,25.36,25.38,25.34,25.34,35832.0,23.1432,23.1615,23.125,23.125,35832.0
2016-11-23 11:20:00,25.33,25.34,25.32,25.34,21588.0,23.1159,23.125,23.1067,23.125,21588.0
2016-11-23 11:30:00,25.35,25.36,25.33,25.36,12252.0,23.1341,23.1432,23.1159,23.1432,12252.0
2016-11-23 11:40:00,25.37,25.37,25.36,25.36,8888.0,23.1524,23.1524,23.1432,23.1432,8888.0
2016-11-23 11:50:00,25.4,25.44,25.4,25.44,15052.0,23.1798,23.2163,23.1798,23.2163,15052.0
2016-11-23 12:00:00,25.45,25.47,25.43,25.44,55416.0,23.2254,23.2436,23.2071,23.2163,55416.0
2016-11-23 12:10:00,25.44,25.47,25.43,25.45,4300.0,23.2163,23.2436,23.2071,23.2254,4300.0
2016-11-23 12:20:00,25.44,25.46,25.44,25.45,16888.0,23.2163,23.2345,23.2163,23.2254,16888.0
2016-11-23 12:30:00,25.46,25.47,25.44,25.46,8432.0,23.2345,23.2436,23.2163,23.2345,8432.0
2016-11-23 12:40:00,25.45,25.53,25.45,25.5,111832.0,23.2254,23.2984,23.2254,23.271,111832.0
2016-11-23 12:50:00,25.5,25.5,25.47,25.49,16812.0,23.271,23.271,23.2436,23.2619,16812.0
2016-11-23 13:00:00,25.49,25.5,25.48,25.49,4360.0,23.2619,23.271,23.2528,23.2619,4360.0
2016-11-23 13:10:00,25.49,25.5,25.49,25.5,12752.0,23.2619,23.271,23.2619,23.271,12752.0
2016-11-23 13:20:00,25.5,25.5,25.48,25.48,20244.0,23.271,23.271,23.2528,23.2528,20244.0
2016-11-23 13:30:00,25.48,25.48,25.48,25.48,0.0,23.2528,23.2528,23.2528,23.2528,0.0
2016-11-23 13:40:00,25.5,25.52,25.47,25.47,12888.0,23.271,23.2893,23.2436,23.2436,12888.0
2016-11-23 13:50:00,25.47,25.48,25.46,25.46,8196.0,23.2436,23.2528,23.2345,23.2345,8196.0
2016-11-23 14:00:00,25.47,25.52,25.47,25.5,78232.0,23.2436,23.2893,23.2436,23.271,78232.0
2016-11-23 14:10:00,25.5,25.53,25.48,25.48,3400.0,23.271,23.2984,23.2528,23.2528,3400.0
2016-11-23 14:20:00,25.48,25.52,25.48,25.52,3064.0,23.2528,23.2893,23.2528,23.2893,3064.0
2016-11-23 14:30:00,25.51,25.54,25.46,25.48,17200.0,23.2801,23.3075,23.2345,23.2528,17200.0
2016-11-23 14:40:00,25.47,25.51,25.46,25.5,26512.0,23.2436,23.2801,23.2345,23.271,26512.0
2016-11-23 14:50:00,25.5,25.5,25.48,25.48,73596.0,23.271,23.271,23.2528,23.2528,73596.0
2016-11-23 15:00:00,25.49,25.51,25.49,25.51,2856.0,23.2619,23.2801,23.2619,23.2801,2856.0
2016-11-23 15:10:00,25.49,25.5,25.49,25.5,800.0,23.2619,23.271,23.2619,23.271,800.0
2016-11-23 15:20:00,25.49,25.5,25.48,25.5,63444.0,23.2619,23.271,23.2528,23.271,63444.0
2016-11-23 15:30:00,25.5,25.55,25.5,25.54,36644.0,23.271,23.3166,23.271,23.3075,36644.0
2016-11-23 15:40:00,25.55,25.59,25.55,25.56,434464.0,23.3166,23.3531,23.3166,23.3258,434464.0
2016-11-23 15:50:00,25.58,25.59,25.56,25.58,539548.0,23.344,23.3531,23.3258,23.344,539548.0
2016-11-25 09:30:00,25.71,25.73,25.68,25.7,117292.0,23.4627,23.4809,23.4353,23.4535,117292.0
2016-11-25 09:40:00,25.71,25.75,25.68,25.73,124120.0,23.4627,23.4992,23.4353,23.4809,124120.0
2016-11-25 09:50:00,25.73,25.76,25.73,25.76,67180.0,23.4809,23.5083,23.4809,23.5083,67180.0
2016-11-25 10:00:00,25.77,25.78,25.73,25.75,91408.0,23.5174,23.5265,23.4809,23.4992,91408.0
2016-11-25 10:10:00,25.77,25.77,25.73,25.74,10436.0,23.5174,23.5174,23.4809,23.49,10436.0
2016-11-25 10:20:00,25.74,25.77,25.74,25.76,665076.0,23.49,23.5174,23.49,23.5083,665076.0
2016-11-25 10:30:00,25.76,25.77,25.75,25.77,280736.0,23.5083,23.5174,23.4992,23.5174,280736.0
2016-11-25 10:40:00,25.77,25.78,25.75,25.76,96468.0,23.5174,23.5265,23.4992,23.5083,96468.0
2016-11-25 10:50:00,25.77,25.78,25.76,25.76,44736.0,23.5174,23.5265,23.5083,23.5083,44736.0
2016-11-25 11:00:00,25.76,25.77,25.75,25.77,30784.0,23.5083,23.5174,23.4992,23.5174,30784.0
2016-11-25 11:10:00,25.77,25.78,25.76,25.77,35320.0,23.5174,23.5265,23.5083,23.5174,35320.0
2016-11-25 11:20:00,25.77,25.79,25.76,25.79,57160.0,23.5174,23.5357,23.5083,23.5357,57160.0
2016-11-25 11:30:00,25.78,25.79,25.76,25.77,60528.0,23.5265,23.5357,23.5083,23.5174,60528.0
2016-11-25 11:40:00,25.77,25.79,25.77,25.78,22020.0,23.5174,23.5357,23.5174,23.5265,22020.0
2016-11-25 11:50:00,25.77,25.78,25.76,25.78,3700.0,23.5174,23.5265,23.5083,23.5265,3700.0
2016-11-25 12:00:00,25.78,25.79,25.77,25.78,58600.0,23.5265,23.5357,23.5174,23.5265,58600.0
2016-11-25 12:10:00,25.78,25.78,25.77,25.78,45932.0,23.5265,23.5265,23.5174,23.5265,45932.0
2016-11-25 12:20:00,25.78,25.8,25.78,25.79,35680.0,23.5265,23.5448,23.5265,23.5357,35680.0
2016-11-25 12:30:00,25.79,25.8,25.78,25.78,25000.0,23.5357,23.5448,23.5265,23.5265,25000.0
2016-11-25 12:40:00,25.79,25.79,25.78,25.79,56100.0,23.5357,23.5357,23.5265,23.5357,56100.0
2016-11-25 12:50:00,25.79,25.85,25.78,25.85,218988.0,23.5357,23.5904,23.5265,23.5904,218988.0
2016-11-28 09:30:00,25.73,25.78,25.69,25.74,218380.0,23.4809,23.5265,23.4444,23.49,218380.0
2016-11-28 09:40:00,25.72,25.72,25.66,25.71,72800.0,23.4718,23.4718,23.417,23.4627,72800.0
2016-11-28 09:50:00,25.72,25.75,25.69,25.74,82432.0,23.4718,23.4992,23.4444,23.49,82432.0
2016-11-28 10:00:00,25.74,25.75,25.7,25.75,31928.0,23.49,23.4992,23.4535,23.4992,31928.0
2016-11-28 10:10:00,25.75,25.75,25.69,25.69,27072.0,23.4992,23.4992,23.4444,23.4444,27072.0
2016-11-28 10:20:00,25.7,25.72,25.68,25.72,18192.0,23.4535,23.4718,23.4353,23.4718,18192.0
2016-11-28 10:30:00,25.73,25.83,25.72,25.73,52576.0,23.4809,23.5722,23.4718,23.4809,52576.0
2016-11-28 10:40:00,25.73,25.73,25.61,25.64,72340.0,23.4809,23.4809,23.3714,23.3988,72340.0
2016-11-28 10:50:00,25.64,25.64,25.56,25.58,107680.0,23.3988,23.3988,23.3258,23.344,107680.0
2016-11-28 11:00:00,25.56,25.61,25.56,25.57,56756.0,23.3258,23.3714,23.3258,23.3349,56756.0
2016-11-28 11:10:00,25.57,25.61,25.56,25.59,43156.0,23.3349,23.3714,23.3258,23.3531,43156.0
2016-11-28 11:20:00,25.6,25.65,25.56,25.62,48188.0,23.3623,23.4079,23.3258,23.3805,48188.0
2016-11-28 11:30:00,25.62,25.65,25.62,25.62,13744.0,23.3805,23.4079,23.3805,23.3805,13744.0
2016-11-28 11:40:00,25.63,25.64,25.58,25.58,399324.0,23.3896,23.3988,23.344,23.344,399324.0
2016-11-28 11:50:00,25.59,25.65,25.58,25.65,28800.0,23.3531,23.4079,23.344,23.4079,28800.0
2016-11-28 12:00:00,25.66,25.72,25.66,25.69,34204.0,23.417,23.4718,23.417,23.4444,34204.0
2016-11-28 12:10:00,25.69,25.69,25.67,25.69,62564.0,23.4444,23.4444,23.4261,23.4444,62564.0
2016-11-28 12:20:00,25.7,25.71,25.68,25.71,22700.0,23.4535,23.4627,23.4353,23.4627,22700.0
2016-11-28 12:30:00,25.71,25.8,25.71,25.74,108328.0,23.4627,23.5448,23.4627,23.49,108328.0
2016-11-28 12:40:00,25.75,25.75,25.71,25.73,26764.0,23.4992,23.4992,23.4627,23.4809,26764.0
2016-11-28 12:50:00,25.73,25.74,25.72,25.74,10112.0,23.4809,23.49,23.4718,23.49,10112.0
2016-11-28 13:00:00,25.73,25.73,25.69,25.69,16628.0,23.4809,23.4809,23.4444,23.4444,16628.0
2016-11-28 13:10:00,25.71,25.71,25.69,25.7,11404.0,23.4627,23.4627,23.4444,23.4535,11404.0
2016-11-28 13:20:00,25.7,25.72,25.68,25.68,54968.0,23.4535,23.4718,23.4353,23.4353,54968.0
2016-11-28 13:30:00,25.69,25.71,25.68,25.7,15624.0,23.4444,23.4627,23.4353,23.4535,15624.0
2016-11-28 13:40:00,25.7,25.71,25.7,25.7,19200.0,23.4535,23.4627,23.4535,23.4535,19200.0
2016-11-28 13:50:00,25.7,25.71,25.7,25.7,9236.0,23.4535,23.4627,23.4535,23.4535,9236.0
2016-11-28 14:00:00,25.7,25.73,25.7,25.73,76920.0,23.4535,23.4809,23.4535,23.4809,76920.0
2016-11-28 14:10:00,25.72,25.72,25.7,25.7,13072.0,23.4718,23.4718,23.4535,23.4535,13072.0
2016-11-28 14:20:00,25.7,25.7,25.67,25.68,25716.0,23.4535,23.4535,23.4261,23.4353,25716.0
2016-11-28 14:30:00,25.66,25.69,25.65,25.68,40040.0,23.417,23.4444,23.4079,23.4353,40040.0
2016-11-28 14:40:00,25.67,25.67,25.64,25.65,30400.0,23.4261,23.4261,23.3988,23.4079,30400.0
2016-11-28 14:50:00,25.63,25.65,25.62,25.64,21200.0,23.3896,23.4079,23.3805,23.3988,21200.0
2016-11-28 15:00:00,25.64,25.64,25.61,25.62,38720.0,23.3988,23.3988,23.3714,23.3805,38720.0
2016-11-28 15:10:00,25.64,25.65,25.62,25.62,14176.0,23.3988,23.4079,23.3805,23.3805,14176.0
2016-11-28 15:20:00,25.64,25.64,25.52,25.52,70904.0,23.3988,23.3988,23.2893,23.2893,70904.0
2016-11-28 15:30:00,25.52,25.55,25.52,25.53,73988.0,23.2893,23.3166,23.2893,23.2984,73988.0
2016-11-28 15:40:00,25.52,25.53,25.46,25.47,104760.0,23.2893,23.2984,23.2345,23.2436,104760.0
2016-11-28 15:50:00,25.47,25.52,25.44,25.5,206076.0,23.2436,23.2893,23.2163,23.271,206076.0
2016-11-29 09:30:00,25.5,25.57,25.47,25.56,94972.0,23.271,23.3349,23.2436,23.3258,94972.0
2016-11-29 09:40:00,25.55,25.56,25.39,25.39,95188.0,23.3166,23.3258,23.1706,23.1706,95188.0
2016-11-29 09:50:00,25.4,25.45,25.37,25.42,45332.0,23.1798,23.2254,23.1524,23.198,45332.0
2016-11-29 10:00:00,25.42,25.5,25.42,25.48,83920.0,23.198,23.271,23.198,23.2528,83920.0
2016-11-29 10:10:00,25.5,25.52,25.49,25.52,14724.0,23.271,23.2893,23.2619,23.2893,14724.0
2016-11-29 10:20:00,25.53,25.56,25.52,25.52,19400.0,23.2984,23.3258,23.2893,23.2893,19400.0
2016-11-29 10:30:00,25.52,25.58,25.52,25.54,27920.0,23.2893,23.344,23.2893,23.3075,27920.0
2016-11-29 10:40:00,25.56,25.66,25.56,25.66,95360.0,23.3258,23.417,23.3258,23.417,95360.0
2016-11-29 10:50:00,25.66,25.67,25.63,25.66,44860.0,23.417,23.4261,23.3896,23.417,44860.0
2016-11-29 11:00:00,25.66,25.67,25.65,25.66,26028.0,23.417,23.4261,23.4079,23.417,26028.0
2016-11-29 11:10:00,25.65,25.67,25.64,25.65,28740.0,23.4079,23.4261,23.3988,23.4079,28740.0
2016-11-29 11:20:00,25.61,25.68,25.61,25.68,75480.0,23.3714,23.4353,23.3714,23.4353,75480.0
2016-11-29 11:30:00,25.67,25.75,25.67,25.72,52980.0,23.4261,23.4992,23.4261,23.4718,52980.0
2016-11-29 11:40:00,25.73,25.77,25.73,25.74,119456.0,23.4809,23.5174,23.4809,23.49,119456.0
2016-11-29 11:50:00,25.75,25.75,25.74,25.75,22196.0,23.4992,23.4992,23.49,23.4992,22196.0
2016-11-29 12:00:00,25.75,25.75,25.73,25.74,13936.0,23.4992,23.4992,23.4809,23.49,13936.0
2016-11-29 12:10:00,25.72,25.73,25.7,25.71,29896.0,23.4718,23.4809,23.4535,23.4627,29896.0
2016-11-29 12:20:00,25.7,25.71,25.66,25.69,43000.0,23.4535,23.4627,23.417,23.4444,43000.0
2016-11-29 12:30:00,25.69,25.7,25.69,25.69,7104.0,23.4444,23.4535,23.4444,23.4444,7104.0
2016-11-29 12:40:00,25.71,25.71,25.7,25.7,8440.0,23.4627,23.4627,23.4535,23.4535,8440.0
2016-11-29 12:50:00,25.71,25.76,25.71,25.76,20824.0,23.4627,23.5083,23.4627,23.5083,20824.0
2016-11-29 13:00:00,25.75,25.76,25.73,25.73,27128.0,23.4992,23.5083,23.4809,23.4809,27128.0
2016-11-29 13:10:00,25.73,25.73,25.72,25.72,3600.0,23.4809,23.4809,23.4718,23.4718,3600.0
2016-11-29 13:20:00,25.73,25.73,25.72,25.73,13716.0,23.4809,23.4809,23.4718,23.4809,13716.0
2016-11-29 13:30:00,25.73,25.73,25.72,25.73,4400.0,23.4809,23.4809,23.4718,23.4809,4400.0
2016-11-29 13:40:00,25.73,25.75,25.73,25.74,10364.0,23.4809,23.4992,23.4809,23.49,10364.0
2016-11-29 13:50:00,25.75,25.79,25.75,25.78,42144.0,23.4992,23.5357,23.4992,23.5265,42144.0
2016-11-29 14:00:00,25.78,25.79,25.77,25.77,13556.0,23.5265,23.5357,23.5174,23.5174,13556.0
2016-11-29 14:10:00,25.78,25.78,25.77,25.77,10144.0,23.5265,23.5265,23.5174,23.5174,10144.0
2016-11-29 14:20:00,25.77,25.77,25.77,25.77,15996.0,23.5174,23.5174,23.5174,23.5174,15996.0
2016-11-29 14:30:00,25.77,25.78,25.75,25.78,21904.0,23.5174,23.5265,23.4992,23.5265,21904.0
2016-11-29 14:40:00,25.8,25.81,25.8,25.8,31588.0,23.5448,23.5539,23.5448,23.5448,31588.0
2016-11-29 14:50:00,25.8,25.8,25.74,25.75,28060.0,23.5448,23.5448,23.49,23.4992,28060.0
2016-11-29 15:00:00,25.73,25.73,25.66,25.66,75408.0,23.4809,23.4809,23.417,23.417,75408.0
2016-11-29 15:10:00,25.66,25.67,25.62,25.62,61324.0,23.417,23.4261,23.3805,23.3805,61324.0
2016-11-29 15:20:00,25.62,25.66,25.61,25.63,24748.0,23.3805,23.417,23.3714,23.3896,24748.0
2016-11-29 15:30:00,25.62,25.64,25.58,25.58,43224.0,23.3805,23.3988,23.344,23.344,43224.0
2016-11-29 15:40:00,25.58,25.59,25.55,25.58,59880.0,23.344,23.3531,23.3166,23.344,59880.0
2016-11-29 15:50:00,25.58,25.62,25.58,25.62,60340.0,23.344,23.3805,23.344,23.3805,60340.0
2016-11-30 09:30:00,25.89,25.93,25.85,25.91,375724.0,23.6269,23.6634,23.5904,23.6452,375724.0
2016-11-30 09:40:00,25.93,25.95,25.88,25.88,214248.0,23.6634,23.6817,23.6178,23.6178,214248.0
2016-11-30 09:50:00,25.89,25.89,25.81,25.82,124920.0,23.6269,23.6269,23.5539,23.563,124920.0
2016-11-30 10:00:00,25.81,25.86,25.76,25.85,79284.0,23.5539,23.5995,23.5083,23.5904,79284.0
2016-11-30 10:10:00,25.85,25.86,25.72,25.73,279620.0,23.5904,23.5995,23.4718,23.4809,279620.0
2016-11-30 10:20:00,25.71,25.73,25.64,25.68,108148.0,23.4627,23.4809,23.3988,23.4353,108148.0
2016-11-30 10:30:00,25.7,25.77,25.68,25.76,92424.0,23.4535,23.5174,23.4353,23.5083,92424.0
2016-11-30 10:40:00,25.74,25.77,25.73,25.75,80264.0,23.49,23.5174,23.4809,23.4992,80264.0
2016-11-30 10:50:00,25.75,25.77,25.74,25.74,16900.0,23.4992,23.5174,23.49,23.49,16900.0
2016-11-30 11:00:00,25.74,25.81,25.72,25.81,88312.0,23.49,23.5539,23.4718,23.5539,88312.0
2016-11-30 11:10:00,25.81,25.83,25.8,25.81,58800.0,23.5539,23.5722,23.5448,23.5539,58800.0
2016-11-30 11:20:00,25.82,25.83,25.7,25.71,87704.0,23.563,23.5722,23.4535,23.4627,87704.0
2016-11-30 11:30:00,25.71,25.77,25.67,25.75,35740.0,23.4627,23.5174,23.4261,23.4992,35740.0
2016-11-30 11:40:00,25.76,25.78,25.74,25.75,39000.0,23.5083,23.5265,23.49,23.4992,39000.0
2016-11-30 11:50:00,25.74,25.74,25.69,25.69,29796.0,23.49,23.49,23.4444,23.4444,29796.0
2016-11-30 12:00:00,25.7,25.71,25.63,25.66,143572.0,23.4535,23.4627,23.3896,23.417,143572.0
2016-11-30 12:10:00,25.68,25.68,25.63,25.67,92424.0,23.4353,23.4353,23.3896,23.4261,92424.0
2016-11-30 12:20:00,25.69,25.7,25.65,25.66,64572.0,23.4444,23.4535,23.4079,23.417,64572.0
2016-11-30 12:30:00,25.65,25.69,25.65,25.68,16040.0,23.4079,23.4444,23.4079,23.4353,16040.0
2016-11-30 12:40:00,25.69,25.72,25.68,25.69,14764.0,23.4444,23.4718,23.4353,23.4444,14764.0
2016-11-30 12:50:00,25.68,25.71,25.67,25.71,82524.0,23.4353,23.4627,23.4261,23.4627,82524.0
2016-11-30 13:00:00,25.7,25.71,25.7,25.7,3400.0,23.4535,23.4627,23.4535,23.4535,3400.0
2016-11-30 13:10:00,25.71,25.75,25.71,25.75,67580.0,23.4627,23.4992,23.4627,23.4992,67580.0
2016-11-30 13:20:00,25.74,25.76,25.73,25.75,54088.0,23.49,23.5083,23.4809,23.4992,54088.0
2016-11-30 13:30:00,25.73,25.74,25.72,25.72,4972.0,23.4809,23.49,23.4718,23.4718,4972.0
2016-11-30 13:40:00,25.72,25.75,25.7,25.75,32800.0,23.4718,23.4992,23.4535,23.4992,32800.0
2016-11-30 13:50:00,25.75,25.75,25.73,25.73,42864.0,23.4992,23.4992,23.4809,23.4809,42864.0
2016-11-30 14:00:00,25.73,25.73,25.57,25.58,53400.0,23.4809,23.4809,23.3349,23.344,53400.0
2016-11-30 14:10:00,25.6,25.62,25.54,25.58,160724.0,23.3623,23.3805,23.3075,23.344,160724.0
2016-11-30 14:20:00,25.58,25.59,25.56,25.58,35016.0,23.344,23.3531,23.3258,23.344,35016.0
2016-11-30 14:30:00,25.58,25.58,25.51,25.51,38800.0,23.344,23.344,23.2801,23.2801,38800.0
2016-11-30 14:40:00,25.52,25.53,25.49,25.51,74896.0,23.2893,23.2984,23.2619,23.2801,74896.0
2016-11-30 14:50:00,25.53,25.57,25.53,25.53,38548.0,23.2984,23.3349,23.2984,23.2984,38548.0
2016-11-30 15:00:00,25.52,25.53,25.48,25.49,81212.0,23.2893,23.2984,23.2528,23.2619,81212.0
2016-11-30 15:10:00,25.5,25.61,25.47,25.58,109344.0,23.271,23.3714,23.2436,23.344,109344.0
2016-11-30 15:20:00,25.6,25.68,25.6,25.67,392180.0,23.3623,23.4353,23.3623,23.4261,392180.0
2016-11-30 15:30:00,25.65,25.66,25.6,25.61,53176.0,23.4079,23.417,23.3623,23.3714,53176.0
2016-11-30 15:40:00,25.62,25.63,25.58,25.61,122700.0,23.3805,23.3896,23.344,23.3714,122700.0
2016-11-30 15:50:00,25.61,25.61,25.41,25.42,382572.0,23.3714,23.3714,23.1889,23.198,382572.0
2016-12-01 09:30:00,25.56,25.56,25.41,25.43,253860.0,23.3258,23.3258,23.1889,23.2071,253860.0
2016-12-01 09:40:00,25.45,25.53,25.39,25.48,154444.0,23.2254,23.2984,23.1706,23.2528,154444.0
2016-12-01 09:50:00,25.5,25.5,25.32,25.45,163156.0,23.271,23.271,23.1067,23.2254,163156.0
2016-12-01 10:00:00,25.43,25.55,25.42,25.5,155092.0,23.2071,23.3166,23.198,23.271,155092.0
2016-12-01 10:10:00,25.49,25.49,25.39,25.45,148732.0,23.2619,23.2619,23.1706,23.2254,148732.0
2016-12-01 10:20:00,25.46,25.49,25.37,25.4,94968.0,23.2345,23.2619,23.1524,23.1798,94968.0
2016-12-01 10:30:00,25.4,25.46,25.34,25.38,87640.0,23.1798,23.2345,23.125,23.1615,87640.0
2016-12-01 10:40:00,25.39,25.39,25.27,25.29,169176.0,23.1706,23.1706,23.0611,23.0794,169176.0
2016-12-01 10:50:00,25.27,25.32,25.24,25.31,134896.0,23.0611,23.1067,23.0337,23.0976,134896.0
2016-12-01 11:00:00,25.3,25.38,25.29,25.35,31752.0,23.0885,23.1615,23.0794,23.1341,31752.0
2016-12-01 11:10:00,25.35,25.35,25.26,25.26,91560.0,23.1341,23.1341,23.052,23.052,91560.0
2016-12-01 11:20:00,25.29,25.39,25.26,25.33,85588.0,23.0794,23.1706,23.052,23.1159,85588.0
2016-12-01 11:30:00,25.33,25.37,25.33,25.35,67324.0,23.1159,23.1524,23.1159,23.1341,67324.0
2016-12-01 11:40:00,25.34,25.43,25.34,25.41,67192.0,23.125,23.2071,23.125,23.1889,67192.0
2016-12-01 11:50:00,25.42,25.42,25.36,25.36,31632.0,23.198,23.198,23.1432,23.1432,31632.0
2016-12-01 12:00:00,25.38,25.38,25.33,25.33,30800.0,23.1615,23.1615,23.1159,23.1159,30800.0
2016-12-01 12:10:00,25.31,25.34,25.31,25.33,45612.0,23.0976,23.125,23.0976,23.1159,45612.0
2016-12-01 12:20:00,25.33,25.33,25.28,25.29,17680.0,23.1159,23.1159,23.0702,23.0794,17680.0
2016-12-01 12:30:00,25.28,25.34,25.28,25.33,33796.0,23.0702,23.125,23.0702,23.1159,33796.0
2016-12-01 12:40:00,25.32,25.32,25.21,25.21,202792.0,23.1067,23.1067,23.0064,23.0064,202792.0
2016-12-01 12:50:00,25.21,25.24,25.15,25.18,100888.0,23.0064,23.0337,22.9516,22.979,100888.0
2016-12-01 13:00:00,25.18,25.18,25.07,25.08,87344.0,22.979,22.979,22.8786,22.8877,87344.0
2016-12-01 13:10:00,25.09,25.13,25.08,25.11,58980.0,22.8968,22.9334,22.8877,22.9151,58980.0
2016-12-01 13:20:00,25.11,25.13,25.07,25.11,55600.0,22.9151,22.9334,22.8786,22.9151,55600.0
2016-12-01 13:30:00,25.1,25.17,25.1,25.16,19440.0,22.906,22.9699,22.906,22.9607,19440.0
2016-12-01 13:40:00,25.17,25.18,25.13,25.13,34068.0,22.9699,22.979,22.9334,22.9334,34068.0
2016-12-01 13:50:00,25.13,25.13,25.06,25.06,77116.0,22.9334,22.9334,22.8695,22.8695,77116.0
2016-12-01 14:00:00,25.07,25.14,25.07,25.11,57076.0,22.8786,22.9425,22.8786,22.9151,57076.0
2016-12-01 14:10:00,25.11,25.21,25.1,25.21,48652.0,22.9151,23.0064,22.906,23.0064,48652.0
2016-12-01 14:20:00,25.18,25.18,25.11,25.11,73096.0,22.979,22.979,22.9151,22.9151,73096.0
2016-12-01 14:30:00,25.11,25.17,25.1,25.14,52116.0,22.9151,22.9699,22.906,22.9425,52116.0
2016-12-01 14:40:00,25.14,25.19,25.13,25.13,68296.0,22.9425,22.9881,22.9334,22.9334,68296.0
2016-12-01 14:50:00,25.14,25.17,25.13,25.16,69524.0,22.9425,22.9699,22.9334,22.9607,69524.0
2016-12-01 15:00:00,25.16,25.16,25.1,25.1,38924.0,22.9607,22.9607,22.906,22.906,38924.0
2016-12-01 15:10:00,25.12,25.15,25.07,25.07,17824.0,22.9242,22.9516,22.8786,22.8786,17824.0
2016-12-01 15:20:00,25.06,25.08,25.05,25.07,33696.0,22.8695,22.8877,22.8603,22.8786,33696.0
2016-12-01 15:30:00,25.06,25.07,25.03,25.05,182884.0,22.8695,22.8786,22.8421,22.8603,182884.0
2016-12-01 15:40:00,25.03,25.09,25.02,25.03,178708.0,22.8421,22.8968,22.833,22.8421,178708.0
2016-12-01 15:50:00,25.03,25.17,25.03,25.14,163448.0,22.8421,22.9699,22.8421,22.9425,163448.0
2016-12-02 09:30:00,25.18,25.31,25.12,25.31,236144.0,22.979,23.0976,22.9242,23.0976,236144.0
2016-12-02 09:40:00,25.3,25.3,25.19,25.2,133688.0,23.0885,23.0885,22.9881,22.9972,133688.0
2016-12-02 09:50:00,25.23,25.29,25.19,25.28,45028.0,23.0246,23.0794,22.9881,23.0702,45028.0
2016-12-02 10:00:00,25.29,25.33,25.26,25.3,64948.0,23.0794,23.1159,23.052,23.0885,64948.0
2016-12-02 10:10:00,25.25,25.25,25.17,25.23,87104.0,23.0429,23.0429,22.9699,23.0246,87104.0
2016-12-02 10:20:00,25.25,25.26,25.17,25.23,58940.0,23.0429,23.052,22.9699,23.0246,58940.0
2016-12-02 10:30:00,25.23,25.28,25.22,25.28,41160.0,23.0246,23.0702,23.0155,23.0702,41160.0
2016-12-02 10:40:00,25.29,25.35,25.27,25.28,33540.0,23.0794,23.1341,23.0611,23.0702,33540.0
2016-12-02 10:50:00,25.3,25.3,25.28,25.3,32508.0,23.0885,23.0885,23.0702,23.0885,32508.0
2016-12-02 11:00:00,25.29,25.37,25.27,25.35,47488.0,23.0794,23.1524,23.0611,23.1341,47488.0
2016-12-02 11:10:00,25.35,25.36,25.32,25.36,37436.0,23.1341,23.1432,23.1067,23.1432,37436.0
2016-12-02 11:20:00,25.37,25.38,25.34,25.34,51576.0,23.1524,23.1615,23.125,23.125,51576.0
2016-12-02 11:30:00,25.34,25.35,25.29,25.31,50788.0,23.125,23.1341,23.0794,23.0976,50788.0
2016-12-02 11:40:00,25.31,25.33,25.27,25.27,44020.0,23.0976,23.1159,23.0611,23.0611,44020.0
2016-12-02 11:50:00,25.28,25.3,25.27,25.3,8200.0,23.0702,23.0885,23.0611,23.0885,8200.0
2016-12-02 12:00:00,25.27,25.28,25.2,25.22,46300.0,23.0611,23.0702,22.9972,23.0155,46300.0
2016-12-02 12:10:00,25.2,25.23,25.2,25.23,26808.0,22.9972,23.0246,22.9972,23.0246,26808.0
2016-12-02 12:20:00,25.23,25.25,25.21,25.23,15140.0,23.0246,23.0429,23.0064,23.0246,15140.0
2016-12-02 12:30:00,25.21,25.22,25.13,25.16,53752.0,23.0064,23.0155,22.9334,22.9607,53752.0
2016-12-02 12:40:00,25.16,25.22,25.16,25.21,29888.0,22.9607,23.0155,22.9607,23.0064,29888.0
2016-12-02 12:50:00,25.21,25.28,25.21,25.27,52280.0,23.0064,23.0702,23.0064,23.0611,52280.0
2016-12-02 13:00:00,25.25,25.25,25.16,25.18,46780.0,23.0429,23.0429,22.9607,22.979,46780.0
2016-12-02 13:10:00,25.19,25.19,25.08,25.11,146344.0,22.9881,22.9881,22.8877,22.9151,146344.0
2016-12-02 13:20:00,25.11,25.12,25.07,25.08,55836.0,22.9151,22.9242,22.8786,22.8877,55836.0
2016-12-02 13:30:00,25.08,25.11,25.07,25.1,33728.0,22.8877,22.9151,22.8786,22.906,33728.0
2016-12-02 13:40:00,25.11,25.13,25.11,25.11,12468.0,22.9151,22.9334,22.9151,22.9151,12468.0
2016-12-02 13:50:00,25.12,25.13,25.11,25.11,14740.0,22.9242,22.9334,22.9151,22.9151,14740.0
2016-12-02 14:00:00,25.11,25.11,25.06,25.06,36960.0,22.9151,22.9151,22.8695,22.8695,36960.0
2016-12-02 14:10:00,25.05,25.1,25.05,25.09,16044.0,22.8603,22.906,22.8603,22.8968,16044.0
2016-12-02 14:20:00,25.11,25.13,25.1,25.12,22900.0,22.9151,22.9334,22.906,22.9242,22900.0
2016-12-02 14:30:00,25.11,25.14,25.1,25.14,6800.0,22.9151,22.9425,22.906,22.9425,6800.0
2016-12-02 14:40:00,25.11,25.14,25.11,25.12,10000.0,22.9151,22.9425,22.9151,22.9242,10000.0
2016-12-02 14:50:00,25.12,25.13,25.1,25.11,58164.0,22.9242,22.9334,22.906,22.9151,58164.0
2016-12-02 15:00:00,25.12,25.13,25.12,25.12,13200.0,22.9242,22.9334,22.9242,22.9242,13200.0
2016-12-02 15:10:00,25.11,25.11,25.09,25.1,15000.0,22.9151,22.9151,22.8968,22.906,15000.0
2016-12-02 15:20:00,25.11,25.18,25.11,25.18,32968.0,22.9151,22.979,22.9151,22.979,32968.0
2016-12-02 15:30:00,25.16,25.25,25.16,25.18,47804.0,22.9607,23.0429,22.9607,22.979,47804.0
2016-12-02 15:40:00,25.19,25.19,25.13,25.16,87668.0,22.9881,22.9881,22.9334,22.9607,87668.0
2016-12-02 15:50:00,25.16,25.19,25.14,25.18,149136.0,22.9607,22.9881,22.9425,22.979,149136.0
2016-12-05 09:30:00,25.53,25.54,25.45,25.46,255676.0,23.2984,23.3075,23.2254,23.2345,255676.0
2016-12-05 09:40:00,25.45,25.61,25.45,25.58,111648.0,23.2254,23.3714,23.2254,23.344,111648.0
2016-12-05 09:50:00,25.59,25.7,25.59,25.69,128476.0,23.3531,23.4535,23.3531,23.4444,128476.0
2016-12-05 10:00:00,25.7,25.79,25.68,25.75,212548.0,23.4535,23.5357,23.4353,23.4992,212548.0
2016-12-05 10:10:00,25.74,25.76,25.68,25.7,44448.0,23.49,23.5083,23.4353,23.4535,44448.0
2016-12-05 10:20:00,25.68,25.69,25.65,25.68,10148.0,23.4353,23.4444,23.4079,23.4353,10148.0
2016-12-05 10:30:00,25.69,25.71,25.65,25.68,43324.0,23.4444,23.4627,23.4079,23.4353,43324.0
2016-12-05 10:40:00,25.68,25.72,25.66,25.72,25016.0,23.4353,23.4718,23.417,23.4718,25016.0
2016-12-05 10:50:00,25.72,25.73,25.7,25.71,35568.0,23.4718,23.4809,23.4535,23.4627,35568.0
2016-12-05 11:00:00,25.72,25.75,25.7,25.7,51832.0,23.4718,23.4992,23.4535,23.4535,51832.0
2016-12-05 11:10:00,25.71,25.73,25.7,25.72,72068.0,23.4627,23.4809,23.4535,23.4718,72068.0
2016-12-05 11:20:00,25.72,25.73,25.67,25.68,48480.0,23.4718,23.4809,23.4261,23.4353,48480.0
2016-12-05 11:30:00,25.68,25.69,25.64,25.69,99764.0,23.4353,23.4444,23.3988,23.4444,99764.0
2016-12-05 11:40:00,25.68,25.71,25.67,25.68,36628.0,23.4353,23.4627,23.4261,23.4353,36628.0
2016-12-05 11:50:00,25.68,25.68,25.61,25.64,64084.0,23.4353,23.4353,23.3714,23.3988,64084.0
2016-12-05 12:00:00,25.64,25.65,25.58,25.6,57448.0,23.3988,23.4079,23.344,23.3623,57448.0
2016-12-05 12:10:00,25.61,25.64,25.61,25.63,99660.0,23.3714,23.3988,23.3714,23.3896,99660.0
2016-12-05 12:20:00,25.63,25.63,25.57,25.61,36388.0,23.3896,23.3896,23.3349,23.3714,36388.0
2016-12-05 12:30:00,25.58,25.6,25.55,25.57,88556.0,23.344,23.3623,23.3166,23.3349,88556.0
2016-12-05 12:40:00,25.57,25.6,25.55,25.6,26924.0,23.3349,23.3623,23.3166,23.3623,26924.0
2016-12-05 12:50:00,25.59,25.62,25.57,25.62,55032.0,23.3531,23.3805,23.3349,23.3805,55032.0
2016-12-05 13:00:00,25.64,25.66,25.61,25.63,47184.0,23.3988,23.417,23.3714,23.3896,47184.0
2016-12-05 13:10:00,25.63,25.64,25.61,25.63,39372.0,23.3896,23.3988,23.3714,23.3896,39372.0
2016-12-05 13:20:00,25.64,25.64,25.6,25.61,7652.0,23.3988,23.3988,23.3623,23.3714,7652.0
2016-12-05 13:30:00,25.61,25.63,25.58,25.59,20448.0,23.3714,23.3896,23.344,23.3531,20448.0
2016-12-05 13:40:00,25.61,25.61,25.59,25.61,6568.0,23.3714,23.3714,23.3531,23.3714,6568.0
2016-12-05 13:50:00,25.6,25.6,25.56,25.58,207596.0,23.3623,23.3623,23.3258,23.344,207596.0
2016-12-05 14:00:00,25.57,25.58,25.53,25.56,47240.0,23.3349,23.344,23.2984,23.3258,47240.0
2016-12-05 14:10:00,25.54,25.54,25.49,25.53,43256.0,23.3075,23.3075,23.2619,23.2984,43256.0
2016-12-05 14:20:00,25.53,25.53,25.5,25.53,35160.0,23.2984,23.2984,23.271,23.2984,35160.0
2016-12-05 14:30:00,25.52,25.55,25.47,25.52,62000.0,23.2893,23.3166,23.2436,23.2893,62000.0
2016-12-05 14:40:00,25.52,25.54,25.52,25.54,22060.0,23.2893,23.3075,23.2893,23.3075,22060.0
2016-12-05 14:50:00,25.54,25.57,25.54,25.55,45896.0,23.3075,23.3349,23.3075,23.3166,45896.0
2016-12-05 15:00:00,25.55,25.58,25.55,25.58,28924.0,23.3166,23.344,23.3166,23.344,28924.0
2016-12-05 15:10:00,25.58,25.61,25.58,25.61,65628.0,23.344,23.3714,23.344,23.3714,65628.0
2016-12-05 15:20:00,25.61,25.62,25.59,25.6,43440.0,23.3714,23.3805,23.3531,23.3623,43440.0
2016-12-05 15:30:00,25.61,25.61,25.58,25.59,28848.0,23.3714,23.3714,23.344,23.3531,28848.0
2016-12-05 15:40:00,25.6,25.62,25.59,25.6,91464.0,23.3623,23.3805,23.3531,23.3623,91464.0
2016-12-05 15:50:00,25.6,25.63,25.59,25.62,272144.0,23.3623,23.3896,23.3531,23.3805,272144.0
2016-12-06 09:30:00,25.71,25.72,25.57,25.58,154940.0,23.4627,23.4718,23.3349,23.344,154940.0
2016-12-06 09:40:00,25.58,25.6,25.55,25.59,109416.0,23.344,23.3623,23.3166,23.3531,109416.0
2016-12-06 09:50:00,25.61,25.63,25.56,25.58,95040.0,23.3714,23.3896,23.3258,23.344,95040.0
2016-12-06 10:00:00,25.59,25.65,25.59,25.61,68668.0,23.3531,23.4079,23.3531,23.3714,68668.0
2016-12-06 10:10:00,25.61,25.61,25.54,25.59,45032.0,23.3714,23.3714,23.3075,23.3531,45032.0
2016-12-06 10:20:00,25.57,25.59,25.53,25.53,60384.0,23.3349,23.3531,23.2984,23.2984,60384.0
2016-12-06 10:30:00,25.54,25.66,25.53,25.62,102288.0,23.3075,23.417,23.2984,23.3805,102288.0
2016-12-06 10:40:00,25.65,25.68,25.64,25.64,56496.0,23.4079,23.4353,23.3988,23.3988,56496.0
2016-12-06 10:50:00,25.63,25.65,25.61,25.65,30032.0,23.3896,23.4079,23.3714,23.4079,30032.0
2016-12-06 11:00:00,25.66,25.66,25.6,25.62,18816.0,23.417,23.417,23.3623,23.3805,18816.0
2016-12-06 11:10:00,25.61,25.62,25.6,25.61,11236.0,23.3714,23.3805,23.3623,23.3714,11236.0
2016-12-06 11:20:00,25.61,25.68,25.61,25.66,57220.0,23.3714,23.4353,23.3714,23.417,57220.0
2016-12-06 11:30:00,25.65,25.66,25.59,25.61,10272.0,23.4079,23.417,23.3531,23.3714,10272.0
2016-12-06 11:40:00,25.62,25.64,25.6,25.61,22108.0,23.3805,23.3988,23.3623,23.3714,22108.0
2016-12-06 11:50:00,25.61,25.68,25.61,25.67,9032.0,23.3714,23.4353,23.3714,23.4261,9032.0
2016-12-06 12:00:00,25.68,25.72,25.67,25.69,72940.0,23.4353,23.4718,23.4261,23.4444,72940.0
2016-12-06 12:10:00,25.69,25.71,25.68,25.69,26800.0,23.4444,23.4627,23.4353,23.4444,26800.0
2016-12-06 12:20:00,25.71,25.75,25.71,25.75,152864.0,23.4627,23.4992,23.4627,23.4992,152864.0
2016-12-06 12:30:00,25.75,25.78,25.75,25.75,32800.0,23.4992,23.5265,23.4992,23.4992,32800.0
2016-12-06 12:40:00,25.75,25.76,25.75,25.76,8744.0,23.4992,23.5083,23.4992,23.5083,8744.0
2016-12-06 12:50:00,25.74,25.76,25.72,25.75,33336.0,23.49,23.5083,23.4718,23.4992,33336.0
2016-12-06 13:00:00,25.75,25.8,25.75,25.76,48960.0,23.4992,23.5448,23.4992,23.5083,48960.0
2016-12-06 13:10:00,25.76,25.78,25.75,25.77,62740.0,23.5083,23.5265,23.4992,23.5174,62740.0
2016-12-06 13:20:00,25.76,25.77,25.74,25.74,28640.0,23.5083,23.5174,23.49,23.49,28640.0
2016-12-06 13:30:00,25.74,25.74,25.71,25.73,17724.0,23.49,23.49,23.4627,23.4809,17724.0
2016-12-06 13:40:00,25.75,25.77,25.74,25.77,7840.0,23.4992,23.5174,23.49,23.5174,7840.0
2016-12-06 13:50:00,25.75,25.79,25.75,25.79,32128.0,23.4992,23.5357,23.4992,23.5357,32128.0
2016-12-06 14:00:00,25.79,25.79,25.78,25.79,7400.0,23.5357,23.5357,23.5265,23.5357,7400.0
2016-12-06 14:10:00,25.78,25.8,25.76,25.77,28272.0,23.5265,23.5448,23.5083,23.5174,28272.0
2016-12-06 14:20:00,25.76,25.82,25.75,25.8,51768.0,23.5083,23.563,23.4992,23.5448,51768.0
2016-12-06 14:30:00,25.8,25.82,25.79,25.8,72532.0,23.5448,23.563,23.5357,23.5448,72532.0
2016-12-06 14:40:00,25.81,25.83,25.81,25.83,37792.0,23.5539,23.5722,23.5539,23.5722,37792.0
2016-12-06 14:50:00,25.83,25.84,25.81,25.83,65364.0,23.5722,23.5813,23.5539,23.5722,65364.0
2016-12-06 15:00:00,25.84,25.85,25.83,25.83,42632.0,23.5813,23.5904,23.5722,23.5722,42632.0
2016-12-06 15:10:00,25.82,25.82,25.78,25.8,77872.0,23.563,23.563,23.5265,23.5448,77872.0
2016-12-06 15:20:00,25.8,25.8,25.75,25.75,32260.0,23.5448,23.5448,23.4992,23.4992,32260.0
2016-12-06 15:30:00,25.76,25.8,25.76,25.8,20608.0,23.5083,23.5448,23.5083,23.5448,20608.0
2016-12-06 15:40:00,25.79,25.86,25.78,25.85,64880.0,23.5357,23.5995,23.5265,23.5904,64880.0
2016-12-06 15:50:00,25.84,25.9,25.83,25.87,344860.0,23.5813,23.636,23.5722,23.6087,344860.0
2016-12-07 09:30:00,25.82,25.84,25.78,25.84,146320.0,23.563,23.5813,23.5265,23.5813,146320.0
2016-12-07 09:40:00,25.84,25.86,25.79,25.81,85848.0,23.5813,23.5995,23.5357,23.5539,85848.0
2016-12-07 09:50:00,25.78,25.81,25.78,25.78,54044.0,23.5265,23.5539,23.5265,23.5265,54044.0
2016-12-07 10:00:00,25.79,25.88,25.78,25.88,49544.0,23.5357,23.6178,23.5265,23.6178,49544.0
2016-12-07 10:10:00,25.88,25.94,25.87,25.93,118388.0,23.6178,23.6725,23.6087,23.6634,118388.0
2016-12-07 10:20:00,25.93,25.95,25.93,25.94,43184.0,23.6634,23.6817,23.6634,23.6725,43184.0
2016-12-07 10:30:00,25.94,25.96,25.88,25.88,40720.0,23.6725,23.6908,23.6178,23.6178,40720.0
2016-12-07 10:40:00,25.9,25.97,25.89,25.97,39404.0,23.636,23.6999,23.6269,23.6999,39404.0
2016-12-07 10:50:00,25.96,25.98,25.94,25.96,41416.0,23.6908,23.7091,23.6725,23.6908,41416.0
2016-12-07 11:00:00,25.96,25.97,25.94,25.94,13600.0,23.6908,23.6999,23.6725,23.6725,13600.0
2016-12-07 11:10:00,25.95,25.95,25.92,25.95,27304.0,23.6817,23.6817,23.6543,23.6817,27304.0
2016-12-07 11:20:00,25.94,25.95,25.93,25.94,9156.0,23.6725,23.6817,23.6634,23.6725,9156.0
2016-12-07 11:30:00,25.96,26.01,25.96,25.99,44264.0,23.6908,23.7364,23.6908,23.7182,44264.0
2016-12-07 11:40:00,26.0,26.03,25.99,26.02,42112.0,23.7273,23.7547,23.7182,23.7456,42112.0
2016-12-07 11:50:00,26.01,26.1,26.01,26.1,39560.0,23.7364,23.8186,23.7364,23.8186,39560.0
2016-12-07 12:00:00,26.1,26.13,26.06,26.11,73248.0,23.8186,23.8459,23.7821,23.8277,73248.0
2016-12-07 12:10:00,26.11,26.12,26.1,26.1,16300.0,23.8277,23.8368,23.8186,23.8186,16300.0
2016-12-07 12:20:00,26.11,26.14,26.1,26.12,22740.0,23.8277,23.8551,23.8186,23.8368,22740.0
2016-12-07 12:30:00,26.11,26.13,26.11,26.12,17160.0,23.8277,23.8459,23.8277,23.8368,17160.0
2016-12-07 12:40:00,26.13,26.17,26.13,26.16,57044.0,23.8459,23.8824,23.8459,23.8733,57044.0
2016-12-07 12:50:00,26.15,26.25,26.15,26.25,80452.0,23.8642,23.9555,23.8642,23.9555,80452.0
2016-12-07 13:00:00,26.26,26.35,26.26,26.33,98828.0,23.9646,24.0467,23.9646,24.0285,98828.0
2016-12-07 13:10:00,26.34,26.35,26.32,26.33,28972.0,24.0376,24.0467,24.0193,24.0285,28972.0
2016-12-07 13:20:00,26.34,26.5,26.34,26.43,209688.0,24.0376,24.1836,24.0376,24.1197,209688.0
2016-12-07 13:30:00,26.43,26.5,26.42,26.48,115384.0,24.1197,24.1836,24.1106,24.1653,115384.0
2016-12-07 13:40:00,26.49,26.55,26.49,26.54,57272.0,24.1745,24.2292,24.1745,24.2201,57272.0
2016-12-07 13:50:00,26.54,26.69,26.54,26.65,166560.0,24.2201,24.357,24.2201,24.3205,166560.0
2016-12-07 14:00:00,26.67,26.67,26.58,26.61,57896.0,24.3387,24.3387,24.2566,24.284,57896.0
2016-12-07 14:10:00,26.61,26.71,26.61,26.69,58412.0,24.284,24.3752,24.284,24.357,58412.0
2016-12-07 14:20:00,26.7,26.71,26.61,26.62,82400.0,24.3661,24.3752,24.284,24.2931,82400.0
2016-12-07 14:30:00,26.63,26.64,26.61,26.62,66900.0,24.3022,24.3114,24.284,24.2931,66900.0
2016-12-07 14:40:00,26.62,26.64,26.61,26.64,36712.0,24.2931,24.3114,24.284,24.3114,36712.0
2016-12-07 14:50:00,26.64,26.73,26.64,26.71,27928.0,24.3114,24.3935,24.3114,24.3752,27928.0
2016-12-07 15:00:00,26.68,26.76,26.63,26.74,61892.0,24.3479,24.4209,24.3022,24.4026,61892.0
2016-12-07 15:10:00,26.72,26.73,26.69,26.72,149144.0,24.3844,24.3935,24.357,24.3844,149144.0
2016-12-07 15:20:00,26.72,26.87,26.72,26.85,168016.0,24.3844,24.5213,24.3844,24.503,168016.0
2016-12-07 15:30:00,26.81,26.93,26.81,26.89,111164.0,24.4665,24.576,24.4665,24.5395,111164.0
2016-12-07 15:40:00,26.88,26.88,26.75,26.76,158164.0,24.5304,24.5304,24.4117,24.4209,158164.0
2016-12-07 15:50:00,26.76,26.89,26.76,26.89,202104.0,24.4209,24.5395,24.4209,24.5395,202104.0
2016-12-08 09:30:00,26.9,26.96,26.82,26.95,197384.0,24.5486,24.6034,24.4756,24.5943,197384.0
2016-12-08 09:40:00,26.95,27.0,26.92,26.95,114956.0,24.5943,24.6399,24.5669,24.5943,114956.0
2016-12-08 09:50:00,26.95,27.02,26.86,26.89,200088.0,24.5943,24.6581,24.5121,24.5395,200088.0
2016-12-08 10:00:00,26.89,26.89,26.8,26.87,154164.0,24.5395,24.5395,24.4574,24.5213,154164.0
2016-12-08 10:10:00,26.87,26.88,26.78,26.88,60524.0,24.5213,24.5304,24.4391,24.5304,60524.0
2016-12-08 10:20:00,26.86,26.89,26.84,26.87,54096.0,24.5121,24.5395,24.4939,24.5213,54096.0
2016-12-08 10:30:00,26.88,26.92,26.86,26.91,35052.0,24.5304,24.5669,24.5121,24.5578,35052.0
2016-12-08 10:40:00,26.91,26.96,26.89,26.93,93088.0,24.5578,24.6034,24.5395,24.576,93088.0
2016-12-08 10:50:00,26.92,26.95,26.89,26.95,25040.0,24.5669,24.5943,24.5395,24.5943,25040.0
2016-12-08 11:00:00,26.95,27.01,26.94,26.99,115236.0,24.5943,24.649,24.5851,24.6308,115236.0
2016-12-08 11:10:00,26.97,26.99,26.9,26.95,118544.0,24.6125,24.6308,24.5486,24.5943,118544.0
2016-12-08 11:20:00,26.96,27.0,26.96,26.96,86844.0,24.6034,24.6399,24.6034,24.6034,86844.0
2016-12-08 11:30:00,26.95,26.96,26.89,26.89,43928.0,24.5943,24.6034,24.5395,24.5395,43928.0
2016-12-08 11:40:00,26.9,27.0,26.9,27.0,22616.0,24.5486,24.6399,24.5486,24.6399,22616.0
2016-12-08 11:50:00,26.97,26.97,26.92,26.97,29800.0,24.6125,24.6125,24.5669,24.6125,29800.0
2016-12-08 12:00:00,26.98,27.0,26.97,26.99,37140.0,24.6216,24.6399,24.6125,24.6308,37140.0
2016-12-08 12:10:00,26.99,27.03,26.98,27.02,22220.0,24.6308,24.6673,24.6216,24.6581,22220.0
2016-12-08 12:20:00,27.03,27.2,27.02,27.14,73960.0,24.6673,24.8224,24.6581,24.7677,73960.0
2016-12-08 12:30:00,27.14,27.19,27.14,27.16,57984.0,24.7677,24.8133,24.7677,24.7859,57984.0
2016-12-08 12:40:00,27.14,27.26,27.14,27.23,104056.0,24.7677,24.8772,24.7677,24.8498,104056.0
2016-12-08 12:50:00,27.23,27.23,27.16,27.16,86044.0,24.8498,24.8498,24.7859,24.7859,86044.0
2016-12-08 13:00:00,27.18,27.18,27.11,27.15,49180.0,24.8042,24.8042,24.7403,24.7768,49180.0
2016-12-08 13:10:00,27.14,27.17,27.12,27.14,59676.0,24.7677,24.795,24.7494,24.7677,59676.0
2016-12-08 13:20:00,27.13,27.16,27.12,27.16,44088.0,24.7585,24.7859,24.7494,24.7859,44088.0
2016-12-08 13:30:00,27.14,27.2,27.12,27.19,35996.0,24.7677,24.8224,24.7494,24.8133,35996.0
2016-12-08 13:40:00,27.19,27.21,27.16,27.21,31152.0,24.8133,24.8315,24.7859,24.8315,31152.0
2016-12-08 13:50:00,27.21,27.3,27.21,27.29,76764.0,24.8315,24.9137,24.8315,24.9045,76764.0
2016-12-08 14:00:00,27.27,27.28,27.22,27.22,44388.0,24.8863,24.8954,24.8407,24.8407,44388.0
2016-12-08 14:10:00,27.22,27.25,27.13,27.13,69292.0,24.8407,24.868,24.7585,24.7585,69292.0
2016-12-08 14:20:00,27.14,27.16,27.05,27.11,78560.0,24.7677,24.7859,24.6855,24.7403,78560.0
2016-12-08 14:30:00,27.13,27.15,26.99,27.05,98236.0,24.7585,24.7768,24.6308,24.6855,98236.0
2016-12-08 14:40:00,27.03,27.04,26.97,26.99,120584.0,24.6673,24.6764,24.6125,24.6308,120584.0
2016-12-08 14:50:00,27.0,27.07,26.98,27.06,98740.0,24.6399,24.7038,24.6216,24.6946,98740.0
2016-12-08 15:00:00,27.06,27.07,27.02,27.05,52436.0,24.6946,24.7038,24.6581,24.6855,52436.0
2016-12-08 15:10:00,27.08,27.1,27.05,27.06,63100.0,24.7129,24.7312,24.6855,24.6946,63100.0
2016-12-08 15:20:00,27.03,27.09,27.0,27.05,66668.0,24.6673,24.722,24.6399,24.6855,66668.0
2016-12-08 15:30:00,27.04,27.11,27.03,27.1,53604.0,24.6764,24.7403,24.6673,24.7312,53604.0
2016-12-08 15:40:00,27.11,27.16,27.06,27.07,95976.0,24.7403,24.7859,24.6946,24.7038,95976.0
2016-12-08 15:50:00,27.07,27.1,27.02,27.1,108000.0,24.7038,24.7312,24.6581,24.7312,108000.0
2016-12-09 09:30:00,27.18,27.26,27.18,27.26,214364.0,24.8042,24.8772,24.8042,24.8772,214364.0
2016-12-09 09:40:00,27.26,27.32,27.21,27.3,314880.0,24.8772,24.9319,24.8315,24.9137,314880.0
2016-12-09 09:50:00,27.3,27.35,27.29,27.32,99060.0,24.9137,24.9593,24.9045,24.9319,99060.0
2016-12-09 10:00:00,27.32,27.32,27.25,27.29,95628.0,24.9319,24.9319,24.868,24.9045,95628.0
2016-12-09 10:10:00,27.29,27.32,27.21,27.24,192160.0,24.9045,24.9319,24.8315,24.8589,192160.0
2016-12-09 10:20:00,27.24,27.33,27.24,27.29,221892.0,24.8589,24.941,24.8589,24.9045,221892.0
2016-12-09 10:30:00,27.3,27.41,27.29,27.4,114324.0,24.9137,25.0141,24.9045,25.0049,114324.0
2016-12-09 10:40:00,27.4,27.4,27.36,27.36,55404.0,25.0049,25.0049,24.9684,24.9684,55404.0
2016-12-09 10:50:00,27.38,27.38,27.31,27.33,51200.0,24.9867,24.9867,24.9228,24.941,51200.0
2016-12-09 11:00:00,27.33,27.34,27.3,27.3,43544.0,24.941,24.9502,24.9137,24.9137,43544.0
2016-12-09 11:10:00,27.31,27.36,27.31,27.36,48988.0,24.9228,24.9684,24.9228,24.9684,48988.0
2016-12-09 11:20:00,27.37,27.38,27.27,27.3,84548.0,24.9776,24.9867,24.8863,24.9137,84548.0
2016-12-09 11:30:00,27.3,27.36,27.27,27.35,120716.0,24.9137,24.9684,24.8863,24.9593,120716.0
2016-12-09 11:40:00,27.35,27.35,27.32,27.35,30140.0,24.9593,24.9593,24.9319,24.9593,30140.0
2016-12-09 11:50:00,27.34,27.35,27.3,27.3,28848.0,24.9502,24.9593,24.9137,24.9137,28848.0
2016-12-09 12:00:00,27.31,27.33,27.3,27.31,38408.0,24.9228,24.941,24.9137,24.9228,38408.0
2016-12-09 12:10:00,27.32,27.32,27.29,27.3,61256.0,24.9319,24.9319,24.9045,24.9137,61256.0
2016-12-09 12:20:00,27.31,27.34,27.31,27.34,53012.0,24.9228,24.9502,24.9228,24.9502,53012.0
2016-12-09 12:30:00,27.35,27.39,27.34,27.38,47108.0,24.9593,24.9958,24.9502,24.9867,47108.0
2016-12-09 12:40:00,27.36,27.36,27.33,27.36,22888.0,24.9684,24.9684,24.941,24.9684,22888.0
2016-12-09 12:50:00,27.37,27.39,27.34,27.35,30900.0,24.9776,24.9958,24.9502,24.9593,30900.0
2016-12-09 13:00:00,27.35,27.36,27.33,27.34,18752.0,24.9593,24.9684,24.941,24.9502,18752.0
2016-12-09 13:10:00,27.35,27.36,27.32,27.33,24288.0,24.9593,24.9684,24.9319,24.941,24288.0
2016-12-09 13:20:00,27.32,27.34,27.31,27.34,28588.0,24.9319,24.9502,24.9228,24.9502,28588.0
2016-12-09 13:30:00,27.34,27.36,27.34,27.34,5132.0,24.9502,24.9684,24.9502,24.9502,5132.0
2016-12-09 13:40:00,27.33,27.36,27.33,27.36,37828.0,24.941,24.9684,24.941,24.9684,37828.0
2016-12-09 13:50:00,27.35,27.39,27.34,27.37,77076.0,24.9593,24.9958,24.9502,24.9776,77076.0
2016-12-09 14:00:00,27.37,27.43,27.37,27.41,133296.0,24.9776,25.0323,24.9776,25.0141,133296.0
2016-12-09 14:10:00,27.41,27.42,27.4,27.4,63592.0,25.0141,25.0232,25.0049,25.0049,63592.0
2016-12-09 14:20:00,27.39,27.4,27.37,27.37,30436.0,24.9958,25.0049,24.9776,24.9776,30436.0
2016-12-09 14:30:00,27.36,27.42,27.35,27.39,47368.0,24.9684,25.0232,24.9593,24.9958,47368.0
2016-12-09 14:40:00,27.39,27.4,27.38,27.38,11000.0,24.9958,25.0049,24.9867,24.9867,11000.0
2016-12-09 14:50:00,27.37,27.43,27.37,27.42,49772.0,24.9776,25.0323,24.9776,25.0232,49772.0
2016-12-09 15:00:00,27.42,27.49,27.42,27.48,64900.0,25.0232,25.0871,25.0232,25.0779,64900.0
2016-12-09 15:10:00,27.49,27.58,27.49,27.57,170400.0,25.0871,25.1692,25.0871,25.1601,170400.0
2016-12-09 15:20:00,27.57,27.58,27.54,27.57,106624.0,25.1601,25.1692,25.1327,25.1601,106624.0
2016-12-09 15:30:00,27.57,27.58,27.5,27.51,54256.0,25.1601,25.1692,25.0962,25.1053,54256.0
2016-12-09 15:40:00,27.51,27.53,27.5,27.5,61088.0,25.1053,25.1236,25.0962,25.0962,61088.0
2016-12-09 15:50:00,27.5,27.58,27.5,27.58,180496.0,25.0962,25.1692,25.0962,25.1692,180496.0
2016-12-12 09:30:00,27.55,27.61,27.5,27.61,283104.0,25.1418,25.1966,25.0962,25.1966,283104.0
2016-12-12 09:40:00,27.6,27.63,27.54,27.63,124968.0,25.1874,25.2148,25.1327,25.2148,124968.0
2016-12-12 09:50:00,27.65,27.69,27.65,27.69,178472.0,25.2331,25.2696,25.2331,25.2696,178472.0
2016-12-12 10:00:00,27.7,27.75,27.65,27.65,214756.0,25.2787,25.3243,25.2331,25.2331,214756.0
2016-12-12 10:10:00,27.64,27.65,27.54,27.54,210512.0,25.2239,25.2331,25.1327,25.1327,210512.0
2016-12-12 10:20:00,27.55,27.58,27.48,27.48,163064.0,25.1418,25.1692,25.0779,25.0779,163064.0
2016-12-12 10:30:00,27.48,27.58,27.47,27.58,56716.0,25.0779,25.1692,25.0688,25.1692,56716.0
2016-12-12 10:40:00,27.57,27.58,27.47,27.47,36340.0,25.1601,25.1692,25.0688,25.0688,36340.0
2016-12-12 10:50:00,27.49,27.53,27.47,27.53,44264.0,25.0871,25.1236,25.0688,25.1236,44264.0
2016-12-12 11:00:00,27.52,27.53,27.5,27.51,26716.0,25.1144,25.1236,25.0962,25.1053,26716.0
2016-12-12 11:10:00,27.52,27.58,27.52,27.56,85200.0,25.1144,25.1692,25.1144,25.1509,85200.0
2016-12-12 11:20:00,27.55,27.57,27.52,27.54,76100.0,25.1418,25.1601,25.1144,25.1327,76100.0
2016-12-12 11:30:00,27.52,27.56,27.49,27.49,87568.0,25.1144,25.1509,25.0871,25.0871,87568.0
2016-12-12 11:40:00,27.49,27.49,27.44,27.46,49524.0,25.0871,25.0871,25.0414,25.0597,49524.0
2016-12-12 11:50:00,27.45,27.46,27.42,27.45,82532.0,25.0506,25.0597,25.0232,25.0506,82532.0
2016-12-12 12:00:00,27.44,27.44,27.32,27.33,122456.0,25.0414,25.0414,24.9319,24.941,122456.0
2016-12-12 12:10:00,27.33,27.4,27.33,27.36,67436.0,24.941,25.0049,24.941,24.9684,67436.0
2016-12-12 12:20:00,27.34,27.39,27.33,27.34,11732.0,24.9502,24.9958,24.941,24.9502,11732.0
2016-12-12 12:30:00,27.37,27.43,27.37,27.42,57616.0,24.9776,25.0323,24.9776,25.0232,57616.0
2016-12-12 12:40:00,27.42,27.43,27.4,27.42,54416.0,25.0232,25.0323,25.0049,25.0232,54416.0
2016-12-12 12:50:00,27.41,27.42,27.37,27.39,12848.0,25.0141,25.0232,24.9776,24.9958,12848.0
2016-12-12 13:00:00,27.4,27.42,27.39,27.41,25016.0,25.0049,25.0232,24.9958,25.0141,25016.0
2016-12-12 13:10:00,27.4,27.47,27.38,27.47,16604.0,25.0049,25.0688,24.9867,25.0688,16604.0
2016-12-12 13:20:00,27.46,27.46,27.44,27.45,33132.0,25.0597,25.0597,25.0414,25.0506,33132.0
2016-12-12 13:30:00,27.43,27.43,27.37,27.39,82492.0,25.0323,25.0323,24.9776,24.9958,82492.0
2016-12-12 13:40:00,27.39,27.43,27.37,27.39,99880.0,24.9958,25.0323,24.9776,24.9958,99880.0
2016-12-12 13:50:00,27.38,27.39,27.36,27.38,43340.0,24.9867,24.9958,24.9684,24.9867,43340.0
2016-12-12 14:00:00,27.37,27.41,27.37,27.39,46728.0,24.9776,25.0141,24.9776,24.9958,46728.0
2016-12-12 14:10:00,27.4,27.49,27.39,27.47,58656.0,25.0049,25.0871,24.9958,25.0688,58656.0
2016-12-12 14:20:00,27.48,27.49,27.43,27.43,37328.0,25.0779,25.0871,25.0323,25.0323,37328.0
2016-12-12 14:30:00,27.42,27.43,27.38,27.38,68576.0,25.0232,25.0323,24.9867,24.9867,68576.0
2016-12-12 14:40:00,27.38,27.41,27.36,27.38,101624.0,24.9867,25.0141,24.9684,24.9867,101624.0
2016-12-12 14:50:00,27.37,27.4,27.35,27.39,115044.0,24.9776,25.0049,24.9593,24.9958,115044.0
2016-12-12 15:00:00,27.39,27.42,27.39,27.41,43868.0,24.9958,25.0232,24.9958,25.0141,43868.0
2016-12-12 15:10:00,27.43,27.44,27.4,27.41,11600.0,25.0323,25.0414,25.0049,25.0141,11600.0
2016-12-12 15:20:00,27.42,27.46,27.42,27.43,14560.0,25.0232,25.0597,25.0232,25.0323,14560.0
2016-12-12 15:30:00,27.39,27.43,27.38,27.43,32752.0,24.9958,25.0323,24.9867,25.0323,32752.0
2016-12-12 15:40:00,27.43,27.48,27.43,27.46,69976.0,25.0323,25.0779,25.0323,25.0597,69976.0
2016-12-12 15:50:00,27.46,27.5,27.43,27.48,373416.0,25.0597,25.0962,25.0323,25.0779,373416.0
2016-12-13 09:30:00,27.76,27.93,27.76,27.91,264852.0,25.3335,25.4886,25.3335,25.4703,264852.0
2016-12-13 09:40:00,27.93,28.07,27.93,27.98,152952.0,25.4886,25.6164,25.4886,25.5342,152952.0
2016-12-13 09:50:00,28.02,28.05,27.95,27.97,206828.0,25.5707,25.5981,25.5069,25.5251,206828.0
2016-12-13 10:00:00,27.97,27.97,27.86,27.89,126896.0,25.5251,25.5251,25.4247,25.4521,126896.0
2016-12-13 10:10:00,27.91,27.96,27.85,27.89,258084.0,25.4703,25.516,25.4156,25.4521,258084.0
2016-12-13 10:20:00,27.88,27.92,27.86,27.9,485304.0,25.443,25.4795,25.4247,25.4612,485304.0
2016-12-13 10:30:00,27.9,27.9,27.78,27.83,91520.0,25.4612,25.4612,25.3517,25.3973,91520.0
2016-12-13 10:40:00,27.83,27.85,27.82,27.85,101392.0,25.3973,25.4156,25.3882,25.4156,101392.0
2016-12-13 10:50:00,27.84,27.91,27.83,27.9,71592.0,25.4065,25.4703,25.3973,25.4612,71592.0
2016-12-13 11:00:00,27.9,27.9,27.85,27.86,66668.0,25.4612,25.4612,25.4156,25.4247,66668.0
2016-12-13 11:10:00,27.86,27.88,27.85,27.88,59284.0,25.4247,25.443,25.4156,25.443,59284.0
2016-12-13 11:20:00,27.89,27.99,27.88,27.96,105648.0,25.4521,25.5434,25.443,25.516,105648.0
2016-12-13 11:30:00,27.94,27.95,27.93,27.95,70140.0,25.4977,25.5069,25.4886,25.5069,70140.0
2016-12-13 11:40:00,27.95,27.98,27.91,27.96,71484.0,25.5069,25.5342,25.4703,25.516,71484.0
2016-12-13 11:50:00,27.97,28.02,27.95,28.0,77912.0,25.5251,25.5707,25.5069,25.5525,77912.0
2016-12-13 12:00:00,28.01,28.05,28.0,28.03,107912.0,25.5616,25.5981,25.5525,25.5799,107912.0
2016-12-13 12:10:00,28.02,28.11,28.02,28.06,55052.0,25.5707,25.6529,25.5707,25.6072,55052.0
2016-12-13 12:20:00,28.06,28.08,28.02,28.03,41520.0,25.6072,25.6255,25.5707,25.5799,41520.0
2016-12-13 12:30:00,28.04,28.06,28.03,28.04,21816.0,25.589,25.6072,25.5799,25.589,21816.0
2016-12-13 12:40:00,28.05,28.09,28.05,28.06,67384.0,25.5981,25.6346,25.5981,25.6072,67384.0
2016-12-13 12:50:00,28.06,28.08,28.06,28.06,46640.0,25.6072,25.6255,25.6072,25.6072,46640.0
2016-12-13 13:00:00,28.05,28.12,28.05,28.09,43604.0,25.5981,25.662,25.5981,25.6346,43604.0
2016-12-13 13:10:00,28.07,28.2,28.07,28.2,91476.0,25.6164,25.735,25.6164,25.735,91476.0
2016-12-13 13:20:00,28.22,28.23,28.2,28.23,52328.0,25.7533,25.7624,25.735,25.7624,52328.0
2016-12-13 13:30:00,28.25,28.25,28.18,28.18,47572.0,25.7806,25.7806,25.7167,25.7167,47572.0
2016-12-13 13:40:00,28.19,28.21,28.11,28.12,80040.0,25.7259,25.7441,25.6529,25.662,80040.0
2016-12-13 13:50:00,28.12,28.14,28.12,28.14,17696.0,25.662,25.6802,25.662,25.6802,17696.0
2016-12-13 14:00:00,28.15,28.15,28.09,28.1,25468.0,25.6894,25.6894,25.6346,25.6437,25468.0
2016-12-13 14:10:00,28.08,28.09,28.03,28.05,91568.0,25.6255,25.6346,25.5799,25.5981,91568.0
2016-12-13 14:20:00,28.05,28.08,28.01,28.01,107044.0,25.5981,25.6255,25.5616,25.5616,107044.0
2016-12-13 14:30:00,28.0,28.07,27.99,28.06,52780.0,25.5525,25.6164,25.5434,25.6072,52780.0
2016-12-13 14:40:00,28.05,28.09,28.04,28.09,61668.0,25.5981,25.6346,25.589,25.6346,61668.0
2016-12-13 14:50:00,28.09,28.11,28.04,28.05,60880.0,25.6346,25.6529,25.589,25.5981,60880.0
2016-12-13 15:00:00,28.05,28.07,28.05,28.07,11060.0,25.5981,25.6164,25.5981,25.6164,11060.0
2016-12-13 15:10:00,28.07,28.08,28.01,28.08,74852.0,25.6164,25.6255,25.5616,25.6255,74852.0
2016-12-13 15:20:00,28.07,28.11,28.05,28.1,54868.0,25.6164,25.6529,25.5981,25.6437,54868.0
2016-12-13 15:30:00,28.1,28.14,28.09,28.12,91452.0,25.6437,25.6802,25.6346,25.662,91452.0
2016-12-13 15:40:00,28.12,28.15,28.07,28.08,126608.0,25.662,25.6894,25.6164,25.6255,126608.0
2016-12-13 15:50:00,28.07,28.07,28.0,28.03,165188.0,25.6164,25.6164,25.5525,25.5799,165188.0
2016-12-14 09:30:00,27.91,28.05,27.91,28.04,176052.0,25.4703,25.5981,25.4703,25.589,176052.0
2016-12-14 09:40:00,28.03,28.03,27.99,28.03,65104.0,25.5799,25.5799,25.5434,25.5799,65104.0
2016-12-14 09:50:00,28.02,28.02,27.98,28.0,52976.0,25.5707,25.5707,25.5342,25.5525,52976.0
2016-12-14 10:00:00,27.97,27.97,27.86,27.87,138020.0,25.5251,25.5251,25.4247,25.4338,138020.0
2016-12-14 10:10:00,27.86,27.92,27.85,27.85,80384.0,25.4247,25.4795,25.4156,25.4156,80384.0
2016-12-14 10:20:00,27.84,27.97,27.84,27.93,87160.0,25.4065,25.5251,25.4065,25.4886,87160.0
2016-12-14 10:30:00,27.94,27.99,27.89,27.91,47616.0,25.4977,25.5434,25.4521,25.4703,47616.0
2016-12-14 10:40:00,27.93,27.95,27.88,27.9,35480.0,25.4886,25.5069,25.443,25.4612,35480.0
2016-12-14 10:50:00,27.88,27.91,27.86,27.91,40612.0,25.443,25.4703,25.4247,25.4703,40612.0
2016-12-14 11:00:00,27.91,27.91,27.85,27.86,31232.0,25.4703,25.4703,25.4156,25.4247,31232.0
2016-12-14 11:10:00,27.86,27.9,27.85,27.88,15564.0,25.4247,25.4612,25.4156,25.443,15564.0
2016-12-14 11:20:00,27.89,27.93,27.89,27.89,25044.0,25.4521,25.4886,25.4521,25.4521,25044.0
2016-12-14 11:30:00,27.91,27.91,27.81,27.83,111520.0,25.4703,25.4703,25.3791,25.3973,111520.0
2016-12-14 11:40:00,27.82,27.85,27.78,27.84,56880.0,25.3882,25.4156,25.3517,25.4065,56880.0
2016-12-14 11:50:00,27.83,27.85,27.83,27.84,56188.0,25.3973,25.4156,25.3973,25.4065,56188.0
2016-12-14 12:00:00,27.86,27.91,27.86,27.89,57168.0,25.4247,25.4703,25.4247,25.4521,57168.0
2016-12-14 12:10:00,27.89,27.93,27.88,27.91,34120.0,25.4521,25.4886,25.443,25.4703,34120.0
2016-12-14 12:20:00,27.91,27.96,27.9,27.95,35232.0,25.4703,25.516,25.4612,25.5069,35232.0
2016-12-14 12:30:00,27.97,27.97,27.95,27.97,30512.0,25.5251,25.5251,25.5069,25.5251,30512.0
2016-12-14 12:40:00,27.98,27.98,27.96,27.98,37788.0,25.5342,25.5342,25.516,25.5342,37788.0
2016-12-14 12:50:00,27.98,28.01,27.97,28.0,82920.0,25.5342,25.5616,25.5251,25.5525,82920.0
2016-12-14 13:00:00,28.01,28.04,27.99,27.99,41200.0,25.5616,25.589,25.5434,25.5434,41200.0
2016-12-14 13:10:00,27.99,28.01,27.97,28.01,83372.0,25.5434,25.5616,25.5251,25.5616,83372.0
2016-12-14 13:20:00,28.0,28.04,28.0,28.04,46476.0,25.5525,25.589,25.5525,25.589,46476.0
2016-12-14 13:30:00,28.04,28.07,28.02,28.03,98728.0,25.589,25.6164,25.5707,25.5799,98728.0
2016-12-14 13:40:00,28.01,28.04,28.0,28.01,40080.0,25.5616,25.589,25.5525,25.5616,40080.0
2016-12-14 13:50:00,28.01,28.09,28.0,28.04,45764.0,25.5616,25.6346,25.5525,25.589,45764.0
2016-12-14 14:00:00,28.04,28.23,27.84,28.1,417780.0,25.589,25.7624,25.4065,25.6437,417780.0
2016-12-14 14:10:00,28.0,28.08,27.71,27.88,449468.0,25.5525,25.6255,25.2878,25.443,449468.0
2016-12-14 14:20:00,27.87,27.87,27.49,27.5,433196.0,25.4338,25.4338,25.0871,25.0962,433196.0
2016-12-14 14:30:00,27.49,27.76,27.49,27.76,303428.0,25.0871,25.3335,25.0871,25.3335,303428.0
2016-12-14 14:40:00,27.8,27.85,27.73,27.8,274208.0,25.37,25.4156,25.3061,25.37,274208.0
2016-12-14 14:50:00,27.78,27.8,27.51,27.52,308820.0,25.3517,25.37,25.1053,25.1144,308820.0
2016-12-14 15:00:00,27.51,27.65,27.32,27.33,298012.0,25.1053,25.2331,24.9319,24.941,298012.0
2016-12-14 15:10:00,27.33,27.4,27.16,27.28,388112.0,24.941,25.0049,24.7859,24.8954,388112.0
2016-12-14 15:20:00,27.27,27.43,27.27,27.42,178516.0,24.8863,25.0323,24.8863,25.0232,178516.0
2016-12-14 15:30:00,27.43,27.77,27.43,27.73,326624.0,25.0323,25.3426,25.0323,25.3061,326624.0
2016-12-14 15:40:00,27.73,27.74,27.47,27.49,336248.0,25.3061,25.3152,25.0688,25.0871,336248.0
2016-12-14 15:50:00,27.47,27.47,27.24,27.36,346840.0,25.0688,25.0688,24.8589,24.9684,346840.0
2016-12-15 09:30:00,27.46,27.56,27.41,27.42,258732.0,25.0597,25.1509,25.0141,25.0232,258732.0
2016-12-15 09:40:00,27.43,27.6,27.39,27.59,163436.0,25.0323,25.1874,24.9958,25.1783,163436.0
2016-12-15 09:50:00,27.59,27.83,27.59,27.78,223012.0,25.1783,25.3973,25.1783,25.3517,223012.0
2016-12-15 10:00:00,27.8,27.92,27.76,27.84,324404.0,25.37,25.4795,25.3335,25.4065,324404.0
2016-12-15 10:10:00,27.86,27.86,27.76,27.76,78788.0,25.4247,25.4247,25.3335,25.3335,78788.0
2016-12-15 10:20:00,27.75,27.82,27.73,27.77,129128.0,25.3243,25.3882,25.3061,25.3426,129128.0
2016-12-15 10:30:00,27.78,27.9,27.76,27.89,141432.0,25.3517,25.4612,25.3335,25.4521,141432.0
2016-12-15 10:40:00,27.89,27.9,27.78,27.8,75104.0,25.4521,25.4612,25.3517,25.37,75104.0
2016-12-15 10:50:00,27.8,27.86,27.79,27.83,120628.0,25.37,25.4247,25.3608,25.3973,120628.0
2016-12-15 11:00:00,27.84,28.01,27.83,27.98,336388.0,25.4065,25.5616,25.3973,25.5342,336388.0
2016-12-15 11:10:00,27.97,28.04,27.97,28.01,136908.0,25.5251,25.589,25.5251,25.5616,136908.0
2016-12-15 11:20:00,28.02,28.04,27.92,27.92,89576.0,25.5707,25.589,25.4795,25.4795,89576.0
2016-12-15 11:30:00,27.92,27.94,27.89,27.94,97264.0,25.4795,25.4977,25.4521,25.4977,97264.0
2016-12-15 11:40:00,27.95,27.97,27.85,27.89,180384.0,25.5069,25.5251,25.4156,25.4521,180384.0
2016-12-15 11:50:00,27.89,27.9,27.82,27.88,49656.0,25.4521,25.4612,25.3882,25.443,49656.0
2016-12-15 12:00:00,27.88,27.9,27.8,27.86,51384.0,25.443,25.4612,25.37,25.4247,51384.0
2016-12-15 12:10:00,27.87,27.92,27.85,27.92,24728.0,25.4338,25.4795,25.4156,25.4795,24728.0
2016-12-15 12:20:00,27.9,27.91,27.85,27.89,36428.0,25.4612,25.4703,25.4156,25.4521,36428.0
2016-12-15 12:30:00,27.86,27.88,27.83,27.83,25832.0,25.4247,25.443,25.3973,25.3973,25832.0
2016-12-15 12:40:00,27.82,27.87,27.79,27.83,27068.0,25.3882,25.4338,25.3608,25.3973,27068.0
2016-12-15 12:50:00,27.83,27.83,27.75,27.8,53160.0,25.3973,25.3973,25.3243,25.37,53160.0
2016-12-15 13:00:00,27.83,27.89,27.8,27.88,43348.0,25.3973,25.4521,25.37,25.443,43348.0
2016-12-15 13:10:00,27.89,27.9,27.86,27.88,61764.0,25.4521,25.4612,25.4247,25.443,61764.0
2016-12-15 13:20:00,27.89,27.9,27.84,27.84,61372.0,25.4521,25.4612,25.4065,25.4065,61372.0
2016-12-15 13:30:00,27.86,27.88,27.77,27.79,115420.0,25.4247,25.443,25.3426,25.3608,115420.0
2016-12-15 13:40:00,27.77,27.8,27.65,27.65,514268.0,25.3426,25.37,25.2331,25.2331,514268.0
2016-12-15 13:50:00,27.68,27.7,27.51,27.57,147640.0,25.2605,25.2787,25.1053,25.1601,147640.0
2016-12-15 14:00:00,27.56,27.66,27.53,27.64,85124.0,25.1509,25.2422,25.1236,25.2239,85124.0
2016-12-15 14:10:00,27.64,27.68,27.64,27.67,36796.0,25.2239,25.2605,25.2239,25.2513,36796.0
2016-12-15 14:20:00,27.68,27.7,27.61,27.7,72600.0,25.2605,25.2787,25.1966,25.2787,72600.0
2016-12-15 14:30:00,27.68,27.75,27.68,27.74,109916.0,25.2605,25.3243,25.2605,25.3152,109916.0
2016-12-15 14:40:00,27.74,27.74,27.68,27.69,60592.0,25.3152,25.3152,25.2605,25.2696,60592.0
2016-12-15 14:50:00,27.7,27.76,27.68,27.68,42040.0,25.2787,25.3335,25.2605,25.2605,42040.0
2016-12-15 15:00:00,27.68,27.73,27.66,27.7,51508.0,25.2605,25.3061,25.2422,25.2787,51508.0
2016-12-15 15:10:00,27.67,27.7,27.66,27.69,27716.0,25.2513,25.2787,25.2422,25.2696,27716.0
2016-12-15 15:20:00,27.71,27.72,27.64,27.64,67128.0,25.2878,25.297,25.2239,25.2239,67128.0
2016-12-15 15:30:00,27.66,27.73,27.62,27.66,65252.0,25.2422,25.3061,25.2057,25.2422,65252.0
2016-12-15 15:40:00,27.67,27.76,27.66,27.69,76344.0,25.2513,25.3335,25.2422,25.2696,76344.0
2016-12-15 15:50:00,27.66,27.73,27.63,27.67,120436.0,25.2422,25.3061,25.2148,25.2513,120436.0
2016-12-16 09:30:00,27.86,27.91,27.77,27.82,328464.0,25.4247,25.4703,25.3426,25.3882,328464.0
2016-12-16 09:40:00,27.82,27.85,27.74,27.75,176000.0,25.3882,25.4156,25.3152,25.3243,176000.0
2016-12-16 09:50:00,27.75,27.79,27.7,27.79,106576.0,25.3243,25.3608,25.2787,25.3608,106576.0
2016-12-16 10:00:00,27.79,27.8,27.7,27.76,125512.0,25.3608,25.37,25.2787,25.3335,125512.0
2016-12-16 10:10:00,27.73,27.78,27.72,27.76,69636.0,25.3061,25.3517,25.297,25.3335,69636.0
2016-12-16 10:20:00,27.75,27.77,27.73,27.75,118488.0,25.3243,25.3426,25.3061,25.3243,118488.0
2016-12-16 10:30:00,27.76,27.77,27.67,27.77,68556.0,25.3335,25.3426,25.2513,25.3426,68556.0
2016-12-16 10:40:00,27.76,27.85,27.76,27.8,242596.0,25.3335,25.4156,25.3335,25.37,242596.0
2016-12-16 10:50:00,27.8,27.81,27.78,27.79,32128.0,25.37,25.3791,25.3517,25.3608,32128.0
2016-12-16 11:00:00,27.78,27.78,27.63,27.65,166440.0,25.3517,25.3517,25.2148,25.2331,166440.0
2016-12-16 11:10:00,27.64,27.69,27.64,27.66,90348.0,25.2239,25.2696,25.2239,25.2422,90348.0
2016-12-16 11:20:00,27.65,27.65,27.5,27.51,221656.0,25.2331,25.2331,25.0962,25.1053,221656.0
2016-12-16 11:30:00,27.52,27.63,27.5,27.61,71576.0,25.1144,25.2148,25.0962,25.1966,71576.0
2016-12-16 11:40:00,27.63,27.67,27.61,27.66,69228.0,25.2148,25.2513,25.1966,25.2422,69228.0
2016-12-16 11:50:00,27.68,27.72,27.67,27.7,32992.0,25.2605,25.297,25.2513,25.2787,32992.0
2016-12-16 12:00:00,27.72,27.72,27.66,27.68,21840.0,25.297,25.297,25.2422,25.2605,21840.0
2016-12-16 12:10:00,27.67,27.68,27.59,27.6,87608.0,25.2513,25.2605,25.1783,25.1874,87608.0
2016-12-16 12:20:00,27.59,27.63,27.58,27.61,68548.0,25.1783,25.2148,25.1692,25.1966,68548.0
2016-12-16 12:30:00,27.6,27.64,27.6,27.64,8460.0,25.1874,25.2239,25.1874,25.2239,8460.0
2016-12-16 12:40:00,27.64,27.64,27.55,27.61,40132.0,25.2239,25.2239,25.1418,25.1966,40132.0
2016-12-16 12:50:00,27.59,27.6,27.49,27.55,112488.0,25.1783,25.1874,25.0871,25.1418,112488.0
2016-12-16 13:00:00,27.53,27.53,27.47,27.49,41072.0,25.1236,25.1236,25.0688,25.0871,41072.0
2016-12-16 13:10:00,27.49,27.49,27.41,27.43,76872.0,25.0871,25.0871,25.0141,25.0323,76872.0
2016-12-16 13:20:00,27.44,27.49,27.43,27.43,80308.0,25.0414,25.0871,25.0323,25.0323,80308.0
2016-12-16 13:30:00,27.43,27.49,27.43,27.48,36016.0,25.0323,25.0871,25.0323,25.0779,36016.0
2016-12-16 13:40:00,27.5,27.51,27.45,27.46,35000.0,25.0962,25.1053,25.0506,25.0597,35000.0
2016-12-16 13:50:00,27.48,27.51,27.48,27.49,20596.0,25.0779,25.1053,25.0779,25.0871,20596.0
2016-12-16 14:00:00,27.48,27.56,27.43,27.55,105876.0,25.0779,25.1509,25.0323,25.1418,105876.0
2016-12-16 14:10:00,27.55,27.57,27.48,27.49,64108.0,25.1418,25.1601,25.0779,25.0871,64108.0
2016-12-16 14:20:00,27.46,27.49,27.45,27.48,95936.0,25.0597,25.0871,25.0506,25.0779,95936.0
2016-12-16 14:30:00,27.47,27.52,27.46,27.49,51436.0,25.0688,25.1144,25.0597,25.0871,51436.0
2016-12-16 14:40:00,27.48,27.56,27.48,27.55,53676.0,25.0779,25.1509,25.0779,25.1418,53676.0
2016-12-16 14:50:00,27.56,27.58,27.52,27.54,39388.0,25.1509,25.1692,25.1144,25.1327,39388.0
2016-12-16 15:00:00,27.54,27.55,27.44,27.44,72956.0,25.1327,25.1418,25.0414,25.0414,72956.0
2016-12-16 15:10:00,27.45,27.46,27.42,27.44,115840.0,25.0506,25.0597,25.0232,25.0414,115840.0
2016-12-16 15:20:00,27.43,27.46,27.39,27.44,110028.0,25.0323,25.0597,24.9958,25.0414,110028.0
2016-12-16 15:30:00,27.46,27.5,27.46,27.47,94600.0,25.0597,25.0962,25.0597,25.0688,94600.0
2016-12-16 15:40:00,27.47,27.51,27.39,27.5,191440.0,25.0688,25.1053,24.9958,25.0962,191440.0
2016-12-16 15:50:00,27.51,27.54,27.43,27.53,276888.0,25.1053,25.1327,25.0323,25.1236,276888.0
2016-12-19 09:30:00,27.61,27.62,27.54,27.6,135300.0,25.1966,25.2057,25.1327,25.1874,135300.0
2016-12-19 09:40:00,27.59,27.78,27.58,27.77,287216.0,25.1783,25.3517,25.1692,25.3426,287216.0
2016-12-19 09:50:00,27.75,27.78,27.68,27.69,110392.0,25.3243,25.3517,25.2605,25.2696,110392.0
2016-12-19 10:00:00,27.69,27.75,27.67,27.68,92496.0,25.2696,25.3243,25.2513,25.2605,92496.0
2016-12-19 10:10:00,27.69,27.72,27.68,27.71,51172.0,25.2696,25.297,25.2605,25.2878,51172.0
2016-12-19 10:20:00,27.7,27.71,27.69,27.7,49756.0,25.2787,25.2878,25.2696,25.2787,49756.0
2016-12-19 10:30:00,27.69,27.79,27.69,27.77,126660.0,25.2696,25.3608,25.2696,25.3426,126660.0
2016-12-19 10:40:00,27.77,27.84,27.77,27.81,116712.0,25.3426,25.4065,25.3426,25.3791,116712.0
2016-12-19 10:50:00,27.8,27.82,27.78,27.82,43700.0,25.37,25.3882,25.3517,25.3882,43700.0
2016-12-19 11:00:00,27.81,27.88,27.81,27.83,72084.0,25.3791,25.443,25.3791,25.3973,72084.0
2016-12-19 11:10:00,27.84,27.85,27.79,27.8,46632.0,25.4065,25.4156,25.3608,25.37,46632.0
2016-12-19 11:20:00,27.77,27.8,27.68,27.71,112660.0,25.3426,25.37,25.2605,25.2878,112660.0
2016-12-19 11:30:00,27.73,27.74,27.67,27.69,39880.0,25.3061,25.3152,25.2513,25.2696,39880.0
2016-12-19 11:40:00,27.68,27.69,27.62,27.64,67104.0,25.2605,25.2696,25.2057,25.2239,67104.0
2016-12-19 11:50:00,27.63,27.66,27.61,27.62,52856.0,25.2148,25.2422,25.1966,25.2057,52856.0
2016-12-19 12:00:00,27.61,27.68,27.61,27.68,60796.0,25.1966,25.2605,25.1966,25.2605,60796.0
2016-12-19 12:10:00,27.68,27.71,27.67,27.69,45516.0,25.2605,25.2878,25.2513,25.2696,45516.0
2016-12-19 12:20:00,27.71,27.73,27.69,27.72,28968.0,25.2878,25.3061,25.2696,25.297,28968.0
2016-12-19 12:30:00,27.72,27.74,27.72,27.72,29684.0,25.297,25.3152,25.297,25.297,29684.0
2016-12-19 12:40:00,27.72,27.75,27.7,27.72,34048.0,25.297,25.3243,25.2787,25.297,34048.0
2016-12-19 12:50:00,27.72,27.74,27.7,27.74,16804.0,25.297,25.3152,25.2787,25.3152,16804.0
2016-12-19 13:00:00,27.73,27.74,27.72,27.73,12596.0,25.3061,25.3152,25.297,25.3061,12596.0
2016-12-19 13:10:00,27.72,27.72,27.69,27.69,16952.0,25.297,25.297,25.2696,25.2696,16952.0
2016-12-19 13:20:00,27.68,27.74,27.68,27.74,29044.0,25.2605,25.3152,25.2605,25.3152,29044.0
2016-12-19 13:30:00,27.77,27.78,27.67,27.69,47168.0,25.3426,25.3517,25.2513,25.2696,47168.0
2016-12-19 13:40:00,27.69,27.75,27.69,27.75,52708.0,25.2696,25.3243,25.2696,25.3243,52708.0
2016-12-19 13:50:00,27.75,27.8,27.75,27.79,55584.0,25.3243,25.37,25.3243,25.3608,55584.0
2016-12-19 14:00:00,27.78,27.81,27.77,27.79,35152.0,25.3517,25.3791,25.3426,25.3608,35152.0
2016-12-19 14:10:00,27.8,27.83,27.75,27.78,30680.0,25.37,25.3973,25.3243,25.3517,30680.0
2016-12-19 14:20:00,27.77,27.79,27.77,27.79,11600.0,25.3426,25.3608,25.3426,25.3608,11600.0
2016-12-19 14:30:00,27.78,27.78,27.71,27.75,24228.0,25.3517,25.3517,25.2878,25.3243,24228.0
2016-12-19 14:40:00,27.73,27.75,27.69,27.71,25452.0,25.3061,25.3243,25.2696,25.2878,25452.0
2016-12-19 14:50:00,27.72,27.72,27.65,27.66,36912.0,25.297,25.297,25.2331,25.2422,36912.0
2016-12-19 15:00:00,27.65,27.68,27.64,27.67,49264.0,25.2331,25.2605,25.2239,25.2513,49264.0
2016-12-19 15:10:00,27.66,27.66,27.59,27.6,54840.0,25.2422,25.2422,25.1783,25.1874,54840.0
2016-12-19 15:20:00,27.58,27.64,27.54,27.62,49600.0,25.1692,25.2239,25.1327,25.2057,49600.0
2016-12-19 15:30:00,27.62,27.66,27.61,27.65,63252.0,25.2057,25.2422,25.1966,25.2331,63252.0
2016-12-19 15:40:00,27.64,27.66,27.6,27.61,41576.0,25.2239,25.2422,25.1874,25.1966,41576.0
2016-12-19 15:50:00,27.61,27.7,27.61,27.68,124480.0,25.1966,25.2787,25.1966,25.2605,124480.0
2016-12-20 09:30:00,27.93,28.04,27.89,28.0,242504.0,25.4886,25.589,25.4521,25.5525,242504.0
2016-12-20 09:40:00,28.03,28.08,27.99,28.05,201336.0,25.5799,25.6255,25.5434,25.5981,201336.0
2016-12-20 09:50:00,28.04,28.07,28.0,28.02,93472.0,25.589,25.6164,25.5525,25.5707,93472.0
2016-12-20 10:00:00,28.03,28.03,27.95,27.99,181092.0,25.5799,25.5799,25.5069,25.5434,181092.0
2016-12-20 10:10:00,27.99,28.01,27.97,27.97,44648.0,25.5434,25.5616,25.5251,25.5251,44648.0
2016-12-20 10:20:00,27.96,27.97,27.92,27.93,39932.0,25.516,25.5251,25.4795,25.4886,39932.0
2016-12-20 10:30:00,27.94,27.97,27.93,27.97,52548.0,25.4977,25.5251,25.4886,25.5251,52548.0
2016-12-20 10:40:00,27.97,28.01,27.97,28.01,33712.0,25.5251,25.5616,25.5251,25.5616,33712.0
2016-12-20 10:50:00,28.01,28.04,28.01,28.03,61052.0,25.5616,25.589,25.5616,25.5799,61052.0
2016-12-20 11:00:00,28.03,28.03,28.0,28.01,20084.0,25.5799,25.5799,25.5525,25.5616,20084.0
2016-12-20 11:10:00,28.02,28.03,28.01,28.03,17000.0,25.5707,25.5799,25.5616,25.5799,17000.0
2016-12-20 11:20:00,28.03,28.03,28.0,28.01,44756.0,25.5799,25.5799,25.5525,25.5616,44756.0
2016-12-20 11:30:00,28.0,28.0,27.9,27.91,61432.0,25.5525,25.5525,25.4612,25.4703,61432.0
2016-12-20 11:40:00,27.91,27.95,27.91,27.95,17268.0,25.4703,25.5069,25.4703,25.5069,17268.0
2016-12-20 11:50:00,27.94,27.94,27.86,27.91,157368.0,25.4977,25.4977,25.4247,25.4703,157368.0
2016-12-20 12:00:00,27.92,27.92,27.89,27.91,18744.0,25.4795,25.4795,25.4521,25.4703,18744.0
2016-12-20 12:10:00,27.93,27.96,27.92,27.93,24592.0,25.4886,25.516,25.4795,25.4886,24592.0
2016-12-20 12:20:00,27.94,27.95,27.92,27.92,36472.0,25.4977,25.5069,25.4795,25.4795,36472.0
2016-12-20 12:30:00,27.93,27.94,27.91,27.92,18684.0,25.4886,25.4977,25.4703,25.4795,18684.0
2016-12-20 12:40:00,27.93,27.97,27.92,27.96,14936.0,25.4886,25.5251,25.4795,25.516,14936.0
2016-12-20 12:50:00,27.96,27.98,27.96,27.96,9100.0,25.516,25.5342,25.516,25.516,9100.0
2016-12-20 13:00:00,27.96,27.99,27.96,27.98,88188.0,25.516,25.5434,25.516,25.5342,88188.0
2016-12-20 13:10:00,27.98,27.99,27.96,27.98,136572.0,25.5342,25.5434,25.516,25.5342,136572.0
2016-12-20 13:20:00,27.97,28.0,27.97,27.99,21796.0,25.5251,25.5525,25.5251,25.5434,21796.0
2016-12-20 13:30:00,28.0,28.01,27.96,27.97,37544.0,25.5525,25.5616,25.516,25.5251,37544.0
2016-12-20 13:40:00,27.97,27.98,27.95,27.97,99384.0,25.5251,25.5342,25.5069,25.5251,99384.0
2016-12-20 13:50:00,27.98,27.99,27.97,27.99,4800.0,25.5342,25.5434,25.5251,25.5434,4800.0
2016-12-20 14:00:00,28.0,28.0,27.96,27.96,8164.0,25.5525,25.5525,25.516,25.516,8164.0
2016-12-20 14:10:00,27.95,27.96,27.92,27.95,43216.0,25.5069,25.516,25.4795,25.5069,43216.0
2016-12-20 14:20:00,27.93,27.94,27.93,27.93,13232.0,25.4886,25.4977,25.4886,25.4886,13232.0
2016-12-20 14:30:00,27.92,27.93,27.83,27.86,51268.0,25.4795,25.4886,25.3973,25.4247,51268.0
2016-12-20 14:40:00,27.88,27.9,27.87,27.87,40952.0,25.443,25.4612,25.4338,25.4338,40952.0
2016-12-20 14:50:00,27.87,27.92,27.86,27.89,112044.0,25.4338,25.4795,25.4247,25.4521,112044.0
2016-12-20 15:00:00,27.88,27.91,27.88,27.91,51876.0,25.443,25.4703,25.443,25.4703,51876.0
2016-12-20 15:10:00,27.9,27.92,27.88,27.91,13900.0,25.4612,25.4795,25.443,25.4703,13900.0
2016-12-20 15:20:00,27.91,27.94,27.88,27.94,50200.0,25.4703,25.4977,25.443,25.4977,50200.0
2016-12-20 15:30:00,27.95,27.96,27.93,27.94,45984.0,25.5069,25.516,25.4886,25.4977,45984.0
2016-12-20 15:40:00,27.95,27.95,27.92,27.93,47496.0,25.5069,25.5069,25.4795,25.4886,47496.0
2016-12-20 15:50:00,27.93,28.0,27.91,28.0,280528.0,25.4886,25.5525,25.4703,25.5525,280528.0
2016-12-21 09:30:00,27.95,28.02,27.93,27.93,189256.0,25.5069,25.5707,25.4886,25.4886,189256.0
2016-12-21 09:40:00,27.91,27.94,27.89,27.94,123320.0,25.4703,25.4977,25.4521,25.4977,123320.0
2016-12-21 09:50:00,27.94,27.95,27.9,27.91,145048.0,25.4977,25.5069,25.4612,25.4703,145048.0
2016-12-21 10:00:00,27.91,27.93,27.89,27.93,189452.0,25.4703,25.4886,25.4521,25.4886,189452.0
2016-12-21 10:10:00,27.92,27.93,27.9,27.92,171512.0,25.4795,25.4886,25.4612,25.4795,171512.0
2016-12-21 10:20:00,27.92,27.95,27.91,27.91,74624.0,25.4795,25.5069,25.4703,25.4703,74624.0
2016-12-21 10:30:00,27.9,27.95,27.87,27.91,181276.0,25.4612,25.5069,25.4338,25.4703,181276.0
2016-12-21 10:40:00,27.91,27.93,27.9,27.9,28580.0,25.4703,25.4886,25.4612,25.4612,28580.0
2016-12-21 10:50:00,27.91,27.91,27.86,27.86,115076.0,25.4703,25.4703,25.4247,25.4247,115076.0
2016-12-21 11:00:00,27.86,27.89,27.86,27.89,86628.0,25.4247,25.4521,25.4247,25.4521,86628.0
2016-12-21 11:10:00,27.89,27.9,27.88,27.88,29668.0,25.4521,25.4612,25.443,25.443,29668.0
2016-12-21 11:20:00,27.89,27.91,27.88,27.91,16000.0,25.4521,25.4703,25.443,25.4703,16000.0
2016-12-21 11:30:00,27.9,27.93,27.89,27.93,49880.0,25.4612,25.4886,25.4521,25.4886,49880.0
2016-12-21 11:40:00,27.91,27.93,27.91,27.91,26188.0,25.4703,25.4886,25.4703,25.4703,26188.0
2016-12-21 11:50:00,27.9,27.91,27.89,27.91,31108.0,25.4612,25.4703,25.4521,25.4703,31108.0
2016-12-21 12:00:00,27.91,27.92,27.91,27.91,14092.0,25.4703,25.4795,25.4703,25.4703,14092.0
2016-12-21 12:10:00,27.92,27.94,27.91,27.93,37564.0,25.4795,25.4977,25.4703,25.4886,37564.0
2016-12-21 12:20:00,27.92,27.94,27.91,27.94,21576.0,25.4795,25.4977,25.4703,25.4977,21576.0
2016-12-21 12:30:00,27.94,27.94,27.93,27.94,10044.0,25.4977,25.4977,25.4886,25.4977,10044.0
2016-12-21 12:40:00,27.93,27.95,27.93,27.95,25916.0,25.4886,25.5069,25.4886,25.5069,25916.0
2016-12-21 12:50:00,27.93,27.95,27.93,27.93,16600.0,25.4886,25.5069,25.4886,25.4886,16600.0
2016-12-21 13:00:00,27.93,27.94,27.9,27.92,11600.0,25.4886,25.4977,25.4612,25.4795,11600.0
2016-12-21 13:10:00,27.91,27.91,27.89,27.9,40800.0,25.4703,25.4703,25.4521,25.4612,40800.0
2016-12-21 13:20:00,27.91,27.92,27.9,27.9,26000.0,25.4703,25.4795,25.4612,25.4612,26000.0
2016-12-21 13:30:00,27.91,27.92,27.9,27.92,11792.0,25.4703,25.4795,25.4612,25.4795,11792.0
2016-12-21 13:40:00,27.92,27.92,27.91,27.92,26252.0,25.4795,25.4795,25.4703,25.4795,26252.0
2016-12-21 13:50:00,27.92,27.93,27.89,27.89,14816.0,25.4795,25.4886,25.4521,25.4521,14816.0
2016-12-21 14:00:00,27.91,27.91,27.91,27.91,11904.0,25.4703,25.4703,25.4703,25.4703,11904.0
2016-12-21 14:10:00,27.92,27.92,27.92,27.92,14304.0,25.4795,25.4795,25.4795,25.4795,14304.0
2016-12-21 14:20:00,27.92,27.94,27.91,27.93,37796.0,25.4795,25.4977,25.4703,25.4886,37796.0
2016-12-21 14:30:00,27.92,27.92,27.91,27.91,10972.0,25.4795,25.4795,25.4703,25.4703,10972.0
2016-12-21 14:40:00,27.92,27.92,27.9,27.91,46664.0,25.4795,25.4795,25.4612,25.4703,46664.0
2016-12-21 14:50:00,27.91,27.93,27.91,27.93,30764.0,25.4703,25.4886,25.4703,25.4886,30764.0
2016-12-21 15:00:00,27.93,27.93,27.88,27.88,43744.0,25.4886,25.4886,25.443,25.443,43744.0
2016-12-21 15:10:00,27.88,27.88,27.86,27.87,54064.0,25.443,25.443,25.4247,25.4338,54064.0
2016-12-21 15:20:00,27.88,27.88,27.84,27.85,13556.0,25.443,25.443,25.4065,25.4156,13556.0
2016-12-21 15:30:00,27.86,27.86,27.8,27.84,66648.0,25.4247,25.4247,25.37,25.4065,66648.0
2016-12-21 15:40:00,27.84,27.86,27.83,27.86,58356.0,25.4065,25.4247,25.3973,25.4247,58356.0
2016-12-21 15:50:00,27.85,27.85,27.78,27.79,98540.0,25.4156,25.4156,25.3517,25.3608,98540.0
2016-12-22 09:30:00,27.7,27.76,27.56,27.61,131056.0,25.2787,25.3335,25.1509,25.1966,131056.0
2016-12-22 09:40:00,27.6,27.64,27.55,27.63,64156.0,25.1874,25.2239,25.1418,25.2148,64156.0
2016-12-22 09:50:00,27.63,27.65,27.61,27.65,53876.0,25.2148,25.2331,25.1966,25.2331,53876.0
2016-12-22 10:00:00,27.64,27.67,27.61,27.61,78348.0,25.2239,25.2513,25.1966,25.1966,78348.0
2016-12-22 10:10:00,27.61,27.7,27.6,27.68,27256.0,25.1966,25.2787,25.1874,25.2605,27256.0
2016-12-22 10:20:00,27.68,27.69,27.65,27.66,24592.0,25.2605,25.2696,25.2331,25.2422,24592.0
2016-12-22 10:30:00,27.66,27.69,27.66,27.66,16136.0,25.2422,25.2696,25.2422,25.2422,16136.0
2016-12-22 10:40:00,27.67,27.67,27.63,27.63,22612.0,25.2513,25.2513,25.2148,25.2148,22612.0
2016-12-22 10:50:00,27.63,27.63,27.59,27.59,64432.0,25.2148,25.2148,25.1783,25.1783,64432.0
2016-12-22 11:00:00,27.59,27.63,27.56,27.6,58640.0,25.1783,25.2148,25.1509,25.1874,58640.0
2016-12-22 11:10:00,27.58,27.61,27.57,27.61,68736.0,25.1692,25.1966,25.1601,25.1966,68736.0
2016-12-22 11:20:00,27.6,27.61,27.53,27.53,50204.0,25.1874,25.1966,25.1236,25.1236,50204.0
2016-12-22 11:30:00,27.54,27.57,27.53,27.53,52548.0,25.1327,25.1601,25.1236,25.1236,52548.0
2016-12-22 11:40:00,27.54,27.54,27.48,27.48,101376.0,25.1327,25.1327,25.0779,25.0779,101376.0
2016-12-22 11:50:00,27.48,27.5,27.46,27.5,64792.0,25.0779,25.0962,25.0597,25.0962,64792.0
2016-12-22 12:00:00,27.49,27.51,27.49,27.49,35552.0,25.0871,25.1053,25.0871,25.0871,35552.0
2016-12-22 12:10:00,27.49,27.52,27.48,27.49,15376.0,25.0871,25.1144,25.0779,25.0871,15376.0
2016-12-22 12:20:00,27.49,27.53,27.49,27.52,23560.0,25.0871,25.1236,25.0871,25.1144,23560.0
2016-12-22 12:30:00,27.53,27.55,27.52,27.55,35488.0,25.1236,25.1418,25.1144,25.1418,35488.0
2016-12-22 12:40:00,27.56,27.58,27.55,27.58,27176.0,25.1509,25.1692,25.1418,25.1692,27176.0
2016-12-22 12:50:00,27.57,27.59,27.56,27.56,19792.0,25.1601,25.1783,25.1509,25.1509,19792.0
2016-12-22 13:00:00,27.56,27.58,27.54,27.58,42764.0,25.1509,25.1692,25.1327,25.1692,42764.0
2016-12-22 13:10:00,27.57,27.58,27.57,27.57,12200.0,25.1601,25.1692,25.1601,25.1601,12200.0
2016-12-22 13:20:00,27.58,27.59,27.57,27.57,3184.0,25.1692,25.1783,25.1601,25.1601,3184.0
2016-12-22 13:30:00,27.55,27.57,27.54,27.56,11264.0,25.1418,25.1601,25.1327,25.1509,11264.0
2016-12-22 13:40:00,27.57,27.68,27.57,27.68,66556.0,25.1601,25.2605,25.1601,25.2605,66556.0
2016-12-22 13:50:00,27.67,27.67,27.65,27.65,37316.0,25.2513,25.2513,25.2331,25.2331,37316.0
2016-12-22 14:00:00,27.67,27.68,27.66,27.67,22756.0,25.2513,25.2605,25.2422,25.2513,22756.0
2016-12-22 14:10:00,27.67,27.68,27.65,27.65,8300.0,25.2513,25.2605,25.2331,25.2331,8300.0
2016-12-22 14:20:00,27.65,27.66,27.65,27.65,26960.0,25.2331,25.2422,25.2331,25.2331,26960.0
2016-12-22 14:30:00,27.65,27.65,27.61,27.62,359648.0,25.2331,25.2331,25.1966,25.2057,359648.0
2016-12-22 14:40:00,27.63,27.63,27.6,27.6,49364.0,25.2148,25.2148,25.1874,25.1874,49364.0
2016-12-22 14:50:00,27.61,27.64,27.6,27.63,85628.0,25.1966,25.2239,25.1874,25.2148,85628.0
2016-12-22 15:00:00,27.64,27.64,27.55,27.56,19900.0,25.2239,25.2239,25.1418,25.1509,19900.0
2016-12-22 15:10:00,27.55,27.55,27.5,27.53,242672.0,25.1418,25.1418,25.0962,25.1236,242672.0
2016-12-22 15:20:00,27.53,27.57,27.52,27.54,16600.0,25.1236,25.1601,25.1144,25.1327,16600.0
2016-12-22 15:30:00,27.55,27.57,27.51,27.57,57268.0,25.1418,25.1601,25.1053,25.1601,57268.0
2016-12-22 15:40:00,27.57,27.61,27.57,27.57,258996.0,25.1601,25.1966,25.1601,25.1601,258996.0
2016-12-22 15:50:00,27.58,27.65,27.56,27.64,541492.0,25.1692,25.2331,25.1509,25.2239,541492.0
2016-12-23 09:30:00,27.64,27.67,27.61,27.65,374932.0,25.2239,25.2513,25.1966,25.2331,374932.0
2016-12-23 09:40:00,27.64,27.68,27.63,27.66,476956.0,25.2239,25.2605,25.2148,25.2422,476956.0
2016-12-23 09:50:00,27.66,27.7,27.65,27.68,561068.0,25.2422,25.2787,25.2331,25.2605,561068.0
2016-12-23 10:00:00,27.68,27.71,27.67,27.68,43992.0,25.2605,25.2878,25.2513,25.2605,43992.0
2016-12-23 10:10:00,27.68,27.68,27.66,27.68,18680.0,25.2605,25.2605,25.2422,25.2605,18680.0
2016-12-23 10:20:00,27.67,27.67,27.64,27.64,59264.0,25.2513,25.2513,25.2239,25.2239,59264.0
2016-12-23 10:30:00,27.64,27.68,27.64,27.65,20676.0,25.2239,25.2605,25.2239,25.2331,20676.0
2016-12-23 10:40:00,27.65,27.65,27.63,27.65,16620.0,25.2331,25.2331,25.2148,25.2331,16620.0
2016-12-23 10:50:00,27.64,27.65,27.6,27.64,62412.0,25.2239,25.2331,25.1874,25.2239,62412.0
2016-12-23 11:00:00,27.63,27.64,27.62,27.63,18480.0,25.2148,25.2239,25.2057,25.2148,18480.0
2016-12-23 11:10:00,27.63,27.64,27.58,27.58,45472.0,25.2148,25.2239,25.1692,25.1692,45472.0
2016-12-23 11:20:00,27.56,27.64,27.55,27.62,55360.0,25.1509,25.2239,25.1418,25.2057,55360.0
2016-12-23 11:30:00,27.63,27.64,27.63,27.63,3200.0,25.2148,25.2239,25.2148,25.2148,3200.0
2016-12-23 11:40:00,27.61,27.62,27.61,27.62,8800.0,25.1966,25.2057,25.1966,25.2057,8800.0
2016-12-23 11:50:00,27.62,27.63,27.62,27.63,3960.0,25.2057,25.2148,25.2057,25.2148,3960.0
2016-12-23 12:00:00,27.63,27.65,27.62,27.62,16400.0,25.2148,25.2331,25.2057,25.2057,16400.0
2016-12-23 12:10:00,27.62,27.63,27.62,27.63,1600.0,25.2057,25.2148,25.2057,25.2148,1600.0
2016-12-23 12:20:00,27.64,27.65,27.63,27.64,2400.0,25.2239,25.2331,25.2148,25.2239,2400.0
2016-12-23 12:30:00,27.63,27.64,27.63,27.64,2600.0,25.2148,25.2239,25.2148,25.2239,2600.0
2016-12-23 12:40:00,27.64,27.64,27.63,27.63,4000.0,25.2239,25.2239,25.2148,25.2148,4000.0
2016-12-23 12:50:00,27.63,27.63,27.61,27.61,24032.0,25.2148,25.2148,25.1966,25.1966,24032.0
2016-12-23 13:00:00,27.61,27.62,27.61,27.61,18740.0,25.1966,25.2057,25.1966,25.1966,18740.0
2016-12-23 13:10:00,27.61,27.61,27.6,27.61,4600.0,25.1966,25.1966,25.1874,25.1966,4600.0
2016-12-23 13:20:00,27.63,27.63,27.61,27.63,4268.0,25.2148,25.2148,25.1966,25.2148,4268.0
2016-12-23 13:30:00,27.63,27.64,27.63,27.63,9200.0,25.2148,25.2239,25.2148,25.2148,9200.0
2016-12-23 13:40:00,27.63,27.64,27.63,27.64,2400.0,25.2148,25.2239,25.2148,25.2239,2400.0
2016-12-23 13:50:00,27.62,27.65,27.62,27.64,22800.0,25.2057,25.2331,25.2057,25.2239,22800.0
2016-12-23 14:00:00,27.64,27.64,27.63,27.64,14196.0,25.2239,25.2239,25.2148,25.2239,14196.0
2016-12-23 14:10:00,27.65,27.66,27.65,27.66,30052.0,25.2331,25.2422,25.2331,25.2422,30052.0
2016-12-23 14:20:00,27.66,27.66,27.64,27.64,7720.0,25.2422,25.2422,25.2239,25.2239,7720.0
2016-12-23 14:30:00,27.64,27.65,27.63,27.65,311888.0,25.2239,25.2331,25.2148,25.2331,311888.0
2016-12-23 14:40:00,27.66,27.66,27.64,27.65,38000.0,25.2422,25.2422,25.2239,25.2331,38000.0
2016-12-23 14:50:00,27.64,27.65,27.64,27.65,8000.0,25.2239,25.2331,25.2239,25.2331,8000.0
2016-12-23 15:00:00,27.66,27.67,27.66,27.67,6884.0,25.2422,25.2513,25.2422,25.2513,6884.0
2016-12-23 15:10:00,27.67,27.67,27.66,27.66,3636.0,25.2513,25.2513,25.2422,25.2422,3636.0
2016-12-23 15:20:00,27.66,27.67,27.64,27.64,23200.0,25.2422,25.2513,25.2239,25.2239,23200.0
2016-12-23 15:30:00,27.65,27.66,27.64,27.65,8804.0,25.2331,25.2422,25.2239,25.2331,8804.0
2016-12-23 15:40:00,27.66,27.71,27.66,27.68,86660.0,25.2422,25.2878,25.2422,25.2605,86660.0
2016-12-23 15:50:00,27.68,27.74,27.68,27.72,139292.0,25.2605,25.3152,25.2605,25.297,139292.0
2016-12-27 09:30:00,27.83,27.96,27.83,27.96,394520.0,25.3973,25.516,25.3973,25.516,394520.0
2016-12-27 09:40:00,27.96,28.1,27.96,28.07,550648.0,25.516,25.6437,25.516,25.6164,550648.0
2016-12-27 09:50:00,28.07,28.1,28.06,28.07,112416.0,25.6164,25.6437,25.6072,25.6164,112416.0
2016-12-27 10:00:00,28.06,28.1,28.05,28.08,78744.0,25.6072,25.6437,25.5981,25.6255,78744.0
2016-12-27 10:10:00,28.09,28.09,28.05,28.06,41808.0,25.6346,25.6346,25.5981,25.6072,41808.0
2016-12-27 10:20:00,28.06,28.07,28.05,28.06,78192.0,25.6072,25.6164,25.5981,25.6072,78192.0
2016-12-27 10:30:00,28.07,28.07,28.05,28.06,48152.0,25.6164,25.6164,25.5981,25.6072,48152.0
2016-12-27 10:40:00,28.05,28.06,28.05,28.05,77624.0,25.5981,25.6072,25.5981,25.5981,77624.0
2016-12-27 10:50:00,28.05,28.06,28.04,28.05,38912.0,25.5981,25.6072,25.589,25.5981,38912.0
2016-12-27 11:00:00,28.05,28.07,28.03,28.04,95792.0,25.5981,25.6164,25.5799,25.589,95792.0
2016-12-27 11:10:00,28.04,28.04,28.0,28.0,61504.0,25.589,25.589,25.5525,25.5525,61504.0
2016-12-27 11:20:00,28.0,28.01,27.98,28.01,49088.0,25.5525,25.5616,25.5342,25.5616,49088.0
2016-12-27 11:30:00,28.01,28.03,28.01,28.03,98360.0,25.5616,25.5799,25.5616,25.5799,98360.0
2016-12-27 11:40:00,28.0,28.01,27.98,27.99,83912.0,25.5525,25.5616,25.5342,25.5434,83912.0
2016-12-27 11:50:00,27.99,27.99,27.95,27.97,69064.0,25.5434,25.5434,25.5069,25.5251,69064.0
2016-12-27 12:00:00,27.97,27.97,27.95,27.96,22424.0,25.5251,25.5251,25.5069,25.516,22424.0
2016-12-27 12:10:00,27.96,27.96,27.93,27.96,80160.0,25.516,25.516,25.4886,25.516,80160.0
2016-12-27 12:20:00,27.95,27.96,27.94,27.96,8416.0,25.5069,25.516,25.4977,25.516,8416.0
2016-12-27 12:30:00,27.95,27.96,27.94,27.95,62736.0,25.5069,25.516,25.4977,25.5069,62736.0
2016-12-27 12:40:00,27.95,27.97,27.95,27.97,56968.0,25.5069,25.5251,25.5069,25.5251,56968.0
2016-12-27 12:50:00,27.97,27.98,27.96,27.98,67048.0,25.5251,25.5342,25.516,25.5342,67048.0
2016-12-27 13:00:00,27.97,27.97,27.96,27.97,27600.0,25.5251,25.5251,25.516,25.5251,27600.0
2016-12-27 13:10:00,27.99,27.99,27.97,27.97,11336.0,25.5434,25.5434,25.5251,25.5251,11336.0
2016-12-27 13:20:00,27.98,27.99,27.97,27.99,20520.0,25.5342,25.5434,25.5251,25.5434,20520.0
2016-12-27 13:30:00,27.99,28.0,27.99,28.0,13600.0,25.5434,25.5525,25.5434,25.5525,13600.0
2016-12-27 13:40:00,28.02,28.02,27.99,27.99,7416.0,25.5707,25.5707,25.5434,25.5434,7416.0
2016-12-27 13:50:00,28.0,28.0,27.98,27.99,12000.0,25.5525,25.5525,25.5342,25.5434,12000.0
2016-12-27 14:00:00,27.99,27.99,27.96,27.97,41720.0,25.5434,25.5434,25.516,25.5251,41720.0
2016-12-27 14:10:00,27.98,28.02,27.98,28.01,25704.0,25.5342,25.5707,25.5342,25.5616,25704.0
2016-12-27 14:20:00,28.01,28.02,28.01,28.01,10688.0,25.5616,25.5707,25.5616,25.5616,10688.0
2016-12-27 14:30:00,27.99,28.0,27.99,28.0,17624.0,25.5434,25.5525,25.5434,25.5525,17624.0
2016-12-27 14:40:00,28.0,28.03,28.0,28.02,44384.0,25.5525,25.5799,25.5525,25.5707,44384.0
2016-12-27 14:50:00,28.01,28.01,27.97,27.97,76432.0,25.5616,25.5616,25.5251,25.5251,76432.0
2016-12-27 15:00:00,27.98,28.01,27.98,27.99,92056.0,25.5342,25.5616,25.5342,25.5434,92056.0
2016-12-27 15:10:00,27.99,27.99,27.96,27.97,25600.0,25.5434,25.5434,25.516,25.5251,25600.0
2016-12-27 15:20:00,27.96,27.98,27.95,27.97,53600.0,25.516,25.5342,25.5069,25.5251,53600.0
2016-12-27 15:30:00,27.96,27.96,27.95,27.95,54096.0,25.516,25.516,25.5069,25.5069,54096.0
2016-12-27 15:40:00,27.95,27.97,27.9,27.91,144752.0,25.5069,25.5251,25.4612,25.4703,144752.0
2016-12-27 15:50:00,27.92,27.94,27.89,27.93,324336.0,25.4795,25.4977,25.4521,25.4886,324336.0
2016-12-28 09:30:00,28.04,28.04,27.95,27.95,129872.0,25.589,25.589,25.5069,25.5069,129872.0
2016-12-28 09:40:00,27.95,27.95,27.8,27.81,166736.0,25.5069,25.5069,25.37,25.3791,166736.0
2016-12-28 09:50:00,27.81,27.81,27.65,27.66,131524.0,25.3791,25.3791,25.2331,25.2422,131524.0
2016-12-28 10:00:00,27.67,27.68,27.61,27.65,89424.0,25.2513,25.2605,25.1966,25.2331,89424.0
2016-12-28 10:10:00,27.63,27.68,27.6,27.63,60832.0,25.2148,25.2605,25.1874,25.2148,60832.0
2016-12-28 10:20:00,27.64,27.67,27.62,27.66,164804.0,25.2239,25.2513,25.2057,25.2422,164804.0
2016-12-28 10:30:00,27.66,27.68,27.65,27.65,48216.0,25.2422,25.2605,25.2331,25.2331,48216.0
2016-12-28 10:40:00,27.66,27.66,27.63,27.64,33068.0,25.2422,25.2422,25.2148,25.2239,33068.0
2016-12-28 10:50:00,27.63,27.63,27.6,27.62,28816.0,25.2148,25.2148,25.1874,25.2057,28816.0
2016-12-28 11:00:00,27.63,27.67,27.63,27.65,21820.0,25.2148,25.2513,25.2148,25.2331,21820.0
2016-12-28 11:10:00,27.65,27.68,27.64,27.65,22368.0,25.2331,25.2605,25.2239,25.2331,22368.0
2016-12-28 11:20:00,27.66,27.73,27.66,27.73,41800.0,25.2422,25.3061,25.2422,25.3061,41800.0
2016-12-28 11:30:00,27.73,27.73,27.71,27.71,19676.0,25.3061,25.3061,25.2878,25.2878,19676.0
2016-12-28 11:40:00,27.73,27.73,27.69,27.69,8244.0,25.3061,25.3061,25.2696,25.2696,8244.0
2016-12-28 11:50:00,27.7,27.7,27.62,27.63,33372.0,25.2787,25.2787,25.2057,25.2148,33372.0
2016-12-28 12:00:00,27.61,27.61,27.5,27.5,70524.0,25.1966,25.1966,25.0962,25.0962,70524.0
2016-12-28 12:10:00,27.5,27.52,27.41,27.44,160836.0,25.0962,25.1144,25.0141,25.0414,160836.0
2016-12-28 12:20:00,27.43,27.46,27.41,27.45,33600.0,25.0323,25.0597,25.0141,25.0506,33600.0
2016-12-28 12:30:00,27.45,27.45,27.39,27.4,33868.0,25.0506,25.0506,24.9958,25.0049,33868.0
2016-12-28 12:40:00,27.4,27.41,27.31,27.35,101612.0,25.0049,25.0141,24.9228,24.9593,101612.0
2016-12-28 12:50:00,27.35,27.4,27.35,27.4,48460.0,24.9593,25.0049,24.9593,25.0049,48460.0
2016-12-28 13:00:00,27.39,27.41,27.36,27.38,45820.0,24.9958,25.0141,24.9684,24.9867,45820.0
2016-12-28 13:10:00,27.39,27.4,27.38,27.38,40452.0,24.9958,25.0049,24.9867,24.9867,40452.0
2016-12-28 13:20:00,27.39,27.42,27.39,27.39,21980.0,24.9958,25.0232,24.9958,24.9958,21980.0
2016-12-28 13:30:00,27.41,27.41,27.39,27.39,3400.0,25.0141,25.0141,24.9958,24.9958,3400.0
2016-12-28 13:40:00,27.4,27.4,27.34,27.34,36640.0,25.0049,25.0049,24.9502,24.9502,36640.0
2016-12-28 13:50:00,27.36,27.36,27.3,27.34,16320.0,24.9684,24.9684,24.9137,24.9502,16320.0
2016-12-28 14:00:00,27.34,27.38,27.34,27.37,43480.0,24.9502,24.9867,24.9502,24.9776,43480.0
2016-12-28 14:10:00,27.34,27.34,27.25,27.27,121636.0,24.9502,24.9502,24.868,24.8863,121636.0
2016-12-28 14:20:00,27.27,27.29,27.25,27.29,84864.0,24.8863,24.9045,24.868,24.9045,84864.0
2016-12-28 14:30:00,27.32,27.33,27.3,27.3,38252.0,24.9319,24.941,24.9137,24.9137,38252.0
2016-12-28 14:40:00,27.31,27.31,27.28,27.28,9760.0,24.9228,24.9228,24.8954,24.8954,9760.0
2016-12-28 14:50:00,27.27,27.31,27.23,27.31,47956.0,24.8863,24.9228,24.8498,24.9228,47956.0
2016-12-28 15:00:00,27.31,27.36,27.31,27.31,53836.0,24.9228,24.9684,24.9228,24.9228,53836.0
2016-12-28 15:10:00,27.32,27.33,27.3,27.3,90860.0,24.9319,24.941,24.9137,24.9137,90860.0
2016-12-28 15:20:00,27.3,27.33,27.3,27.3,32320.0,24.9137,24.941,24.9137,24.9137,32320.0
2016-12-28 15:30:00,27.3,27.31,27.26,27.26,38008.0,24.9137,24.9228,24.8772,24.8772,38008.0
2016-12-28 15:40:00,27.26,27.28,27.2,27.25,76216.0,24.8772,24.8954,24.8224,24.868,76216.0
2016-12-28 15:50:00,27.25,27.3,27.21,27.25,189912.0,24.868,24.9137,24.8315,24.868,189912.0
2016-12-29 09:30:00,27.28,27.41,27.27,27.39,198148.0,24.8954,25.0141,24.8863,24.9958,198148.0
2016-12-29 09:40:00,27.41,27.42,27.25,27.25,105444.0,25.0141,25.0232,24.868,24.868,105444.0
2016-12-29 09:50:00,27.27,27.31,27.25,27.31,58704.0,24.8863,24.9228,24.868,24.9228,58704.0
2016-12-29 10:00:00,27.31,27.37,27.27,27.3,66988.0,24.9228,24.9776,24.8863,24.9137,66988.0
2016-12-29 10:10:00,27.29,27.34,27.27,27.34,42512.0,24.9045,24.9502,24.8863,24.9502,42512.0
2016-12-29 10:20:00,27.34,27.37,27.32,27.35,50872.0,24.9502,24.9776,24.9319,24.9593,50872.0
2016-12-29 10:30:00,27.35,27.35,27.29,27.29,43048.0,24.9593,24.9593,24.9045,24.9045,43048.0
2016-12-29 10:40:00,27.27,27.28,27.21,27.21,50252.0,24.8863,24.8954,24.8315,24.8315,50252.0
2016-12-29 10:50:00,27.2,27.24,27.19,27.21,87124.0,24.8224,24.8589,24.8133,24.8315,87124.0
2016-12-29 11:00:00,27.21,27.23,27.17,27.2,133724.0,24.8315,24.8498,24.795,24.8224,133724.0
2016-12-29 11:10:00,27.19,27.23,27.16,27.2,207956.0,24.8133,24.8498,24.7859,24.8224,207956.0
2016-12-29 11:20:00,27.2,27.23,27.18,27.22,42120.0,24.8224,24.8498,24.8042,24.8407,42120.0
2016-12-29 11:30:00,27.21,27.23,27.19,27.2,25128.0,24.8315,24.8498,24.8133,24.8224,25128.0
2016-12-29 11:40:00,27.19,27.22,27.18,27.19,17432.0,24.8133,24.8407,24.8042,24.8133,17432.0
2016-12-29 11:50:00,27.18,27.18,27.11,27.15,87960.0,24.8042,24.8042,24.7403,24.7768,87960.0
2016-12-29 12:00:00,27.15,27.15,27.08,27.09,46700.0,24.7768,24.7768,24.7129,24.722,46700.0
2016-12-29 12:10:00,27.09,27.13,27.04,27.11,77216.0,24.722,24.7585,24.6764,24.7403,77216.0
2016-12-29 12:20:00,27.11,27.17,27.11,27.17,40780.0,24.7403,24.795,24.7403,24.795,40780.0
2016-12-29 12:30:00,27.17,27.17,27.14,27.14,34368.0,24.795,24.795,24.7677,24.7677,34368.0
2016-12-29 12:40:00,27.15,27.2,27.15,27.19,44372.0,24.7768,24.8224,24.7768,24.8133,44372.0
2016-12-29 12:50:00,27.19,27.21,27.15,27.16,26620.0,24.8133,24.8315,24.7768,24.7859,26620.0
2016-12-29 13:00:00,27.17,27.17,27.13,27.14,93316.0,24.795,24.795,24.7585,24.7677,93316.0
2016-12-29 13:10:00,27.13,27.16,27.13,27.15,64668.0,24.7585,24.7859,24.7585,24.7768,64668.0
2016-12-29 13:20:00,27.16,27.16,27.14,27.15,20820.0,24.7859,24.7859,24.7677,24.7768,20820.0
2016-12-29 13:30:00,27.16,27.16,27.1,27.1,18104.0,24.7859,24.7859,24.7312,24.7312,18104.0
2016-12-29 13:40:00,27.1,27.11,27.09,27.1,33932.0,24.7312,24.7403,24.722,24.7312,33932.0
2016-12-29 13:50:00,27.1,27.16,27.1,27.16,66796.0,24.7312,24.7859,24.7312,24.7859,66796.0
2016-12-29 14:00:00,27.16,27.24,27.16,27.24,38928.0,24.7859,24.8589,24.7859,24.8589,38928.0
2016-12-29 14:10:00,27.24,27.24,27.22,27.23,10044.0,24.8589,24.8589,24.8407,24.8498,10044.0
2016-12-29 14:20:00,27.24,27.27,27.21,27.22,42800.0,24.8589,24.8863,24.8315,24.8407,42800.0
2016-12-29 14:30:00,27.22,27.23,27.16,27.19,40940.0,24.8407,24.8498,24.7859,24.8133,40940.0
2016-12-29 14:40:00,27.18,27.24,27.16,27.21,27000.0,24.8042,24.8589,24.7859,24.8315,27000.0
2016-12-29 14:50:00,27.21,27.22,27.2,27.2,42916.0,24.8315,24.8407,24.8224,24.8224,42916.0
2016-12-29 15:00:00,27.19,27.23,27.18,27.18,14452.0,24.8133,24.8498,24.8042,24.8042,14452.0
2016-12-29 15:10:00,27.18,27.21,27.18,27.2,7768.0,24.8042,24.8315,24.8042,24.8224,7768.0
2016-12-29 15:20:00,27.19,27.22,27.19,27.2,43792.0,24.8133,24.8407,24.8133,24.8224,43792.0
2016-12-29 15:30:00,27.2,27.22,27.16,27.18,78992.0,24.8224,24.8407,24.7859,24.8042,78992.0
2016-12-29 15:40:00,27.18,27.2,27.17,27.18,163048.0,24.8042,24.8224,24.795,24.8042,163048.0
2016-12-29 15:50:00,27.18,27.22,27.18,27.22,466160.0,24.8042,24.8407,24.8042,24.8407,466160.0
2016-12-30 09:30:00,27.36,27.38,27.14,27.14,302188.0,24.9684,24.9867,24.7677,24.7677,302188.0
2016-12-30 09:40:00,27.13,27.19,27.11,27.15,137420.0,24.7585,24.8133,24.7403,24.7768,137420.0
2016-12-30 09:50:00,27.16,27.16,26.99,27.03,235344.0,24.7859,24.7859,24.6308,24.6673,235344.0
2016-12-30 10:00:00,27.0,27.03,26.96,27.02,114628.0,24.6399,24.6673,24.6034,24.6581,114628.0
2016-12-30 10:10:00,27.01,27.05,26.99,27.0,54072.0,24.649,24.6855,24.6308,24.6399,54072.0
2016-12-30 10:20:00,27.0,27.01,26.93,26.95,49632.0,24.6399,24.649,24.576,24.5943,49632.0
2016-12-30 10:30:00,26.95,27.04,26.94,27.0,28640.0,24.5943,24.6764,24.5851,24.6399,28640.0
2016-12-30 10:40:00,27.0,27.02,26.97,27.0,23132.0,24.6399,24.6581,24.6125,24.6399,23132.0
2016-12-30 10:50:00,27.02,27.05,26.99,27.05,32800.0,24.6581,24.6855,24.6308,24.6855,32800.0
2016-12-30 11:00:00,27.04,27.05,27.0,27.0,36404.0,24.6764,24.6855,24.6399,24.6399,36404.0
2016-12-30 11:10:00,27.0,27.04,26.99,27.03,24188.0,24.6399,24.6764,24.6308,24.6673,24188.0
2016-12-30 11:20:00,27.02,27.11,27.02,27.07,40096.0,24.6581,24.7403,24.6581,24.7038,40096.0
2016-12-30 11:30:00,27.07,27.11,27.06,27.06,38204.0,24.7038,24.7403,24.6946,24.6946,38204.0
2016-12-30 11:40:00,27.08,27.15,27.07,27.12,60404.0,24.7129,24.7768,24.7038,24.7494,60404.0
2016-12-30 11:50:00,27.12,27.15,27.07,27.08,22608.0,24.7494,24.7768,24.7038,24.7129,22608.0
2016-12-30 12:00:00,27.07,27.07,26.99,27.04,49236.0,24.7038,24.7038,24.6308,24.6764,49236.0
2016-12-30 12:10:00,27.02,27.08,27.02,27.03,32736.0,24.6581,24.7129,24.6581,24.6673,32736.0
2016-12-30 12:20:00,27.04,27.06,27.01,27.01,13116.0,24.6764,24.6946,24.649,24.649,13116.0
2016-12-30 12:30:00,27.01,27.04,26.97,26.97,49484.0,24.649,24.6764,24.6125,24.6125,49484.0
2016-12-30 12:40:00,26.98,26.98,26.93,26.95,37540.0,24.6216,24.6216,24.576,24.5943,37540.0
2016-12-30 12:50:00,26.95,26.95,26.87,26.92,80668.0,24.5943,24.5943,24.5213,24.5669,80668.0
2016-12-30 13:00:00,26.93,26.93,26.9,26.91,40776.0,24.576,24.576,24.5486,24.5578,40776.0
2016-12-30 13:10:00,26.9,26.98,26.9,26.98,7548.0,24.5486,24.6216,24.5486,24.6216,7548.0
2016-12-30 13:20:00,26.97,27.0,26.96,26.97,38000.0,24.6125,24.6399,24.6034,24.6125,38000.0
2016-12-30 13:30:00,26.98,27.0,26.95,26.97,37000.0,24.6216,24.6399,24.5943,24.6125,37000.0
2016-12-30 13:40:00,26.95,26.95,26.9,26.9,39204.0,24.5943,24.5943,24.5486,24.5486,39204.0
2016-12-30 13:50:00,26.9,26.93,26.88,26.88,18200.0,24.5486,24.576,24.5304,24.5304,18200.0
2016-12-30 14:00:00,26.88,26.9,26.84,26.84,56528.0,24.5304,24.5486,24.4939,24.4939,56528.0
2016-12-30 14:10:00,26.84,26.86,26.8,26.85,106508.0,24.4939,24.5121,24.4574,24.503,106508.0
2016-12-30 14:20:00,26.84,26.84,26.78,26.78,45004.0,24.4939,24.4939,24.4391,24.4391,45004.0
2016-12-30 14:30:00,26.78,26.84,26.75,26.84,75908.0,24.4391,24.4939,24.4117,24.4939,75908.0
2016-12-30 14:40:00,26.83,26.84,26.7,26.7,195316.0,24.4848,24.4939,24.3661,24.3661,195316.0
2016-12-30 14:50:00,26.7,26.7,26.63,26.7,117724.0,24.3661,24.3661,24.3022,24.3661,117724.0
2016-12-30 15:00:00,26.69,26.73,26.67,26.73,81632.0,24.357,24.3935,24.3387,24.3935,81632.0
2016-12-30 15:10:00,26.73,26.82,26.72,26.79,224448.0,24.3935,24.4756,24.3844,24.4482,224448.0
2016-12-30 15:20:00,26.79,26.86,26.79,26.85,90304.0,24.4482,24.5121,24.4482,24.503,90304.0
2016-12-30 15:30:00,26.86,26.87,26.78,26.79,166580.0,24.5121,24.5213,24.4391,24.4482,166580.0
2016-12-30 15:40:00,26.79,26.8,26.71,26.71,302888.0,24.4482,24.4574,24.3752,24.3752,302888.0
2016-12-30 15:50:00,26.71,26.93,26.67,26.93,886892.0,24.3752,24.576,24.3387,24.576,886892.0
2017-01-03 09:30:00,27.47,27.54,27.38,27.39,327828.0,25.0688,25.1327,24.9867,24.9958,327828.0
2017-01-03 09:40:00,27.41,27.45,27.36,27.39,230704.0,25.0141,25.0506,24.9684,24.9958,230704.0
2017-01-03 09:50:00,27.39,27.44,27.35,27.43,140080.0,24.9958,25.0414,24.9593,25.0323,140080.0
2017-01-03 10:00:00,27.43,27.75,27.43,27.71,298784.0,25.0323,25.3243,25.0323,25.2878,298784.0
2017-01-03 10:10:00,27.71,27.72,27.63,27.64,163772.0,25.2878,25.297,25.2148,25.2239,163772.0
2017-01-03 10:20:00,27.64,27.66,27.61,27.65,83912.0,25.2239,25.2422,25.1966,25.2331,83912.0
2017-01-03 10:30:00,27.63,27.67,27.52,27.52,98808.0,25.2148,25.2513,25.1144,25.1144,98808.0
2017-01-03 10:40:00,27.51,27.53,27.45,27.45,101792.0,25.1053,25.1236,25.0506,25.0506,101792.0
2017-01-03 10:50:00,27.44,27.46,27.31,27.34,133484.0,25.0414,25.0597,24.9228,24.9502,133484.0
2017-01-03 11:00:00,27.31,27.33,27.21,27.31,225652.0,24.9228,24.941,24.8315,24.9228,225652.0
2017-01-03 11:10:00,27.31,27.33,27.24,27.24,69928.0,24.9228,24.941,24.8589,24.8589,69928.0
2017-01-03 11:20:00,27.27,27.34,27.24,27.25,61456.0,24.8863,24.9502,24.8589,24.868,61456.0
2017-01-03 11:30:00,27.27,27.3,27.16,27.16,94932.0,24.8863,24.9137,24.7859,24.7859,94932.0
2017-01-03 11:40:00,27.16,27.18,27.05,27.15,76468.0,24.7859,24.8042,24.6855,24.7768,76468.0
2017-01-03 11:50:00,27.15,27.19,27.14,27.19,55580.0,24.7768,24.8133,24.7677,24.8133,55580.0
2017-01-03 12:00:00,27.23,27.24,27.13,27.17,66464.0,24.8498,24.8589,24.7585,24.795,66464.0
2017-01-03 12:10:00,27.2,27.23,27.18,27.18,30888.0,24.8224,24.8498,24.8042,24.8042,30888.0
2017-01-03 12:20:00,27.16,27.21,27.16,27.18,16428.0,24.7859,24.8315,24.7859,24.8042,16428.0
2017-01-03 12:30:00,27.15,27.21,27.14,27.14,14256.0,24.7768,24.8315,24.7677,24.7677,14256.0
2017-01-03 12:40:00,27.13,27.16,27.06,27.15,47472.0,24.7585,24.7859,24.6946,24.7768,47472.0
2017-01-03 12:50:00,27.16,27.17,27.11,27.17,29012.0,24.7859,24.795,24.7403,24.795,29012.0
2017-01-03 13:00:00,27.16,27.18,27.1,27.1,14600.0,24.7859,24.8042,24.7312,24.7312,14600.0
2017-01-03 13:10:00,27.13,27.16,27.11,27.16,18864.0,24.7585,24.7859,24.7403,24.7859,18864.0
2017-01-03 13:20:00,27.16,27.21,27.16,27.21,13164.0,24.7859,24.8315,24.7859,24.8315,13164.0
2017-01-03 13:30:00,27.21,27.22,27.16,27.16,17408.0,24.8315,24.8407,24.7859,24.7859,17408.0
2017-01-03 13:40:00,27.13,27.15,27.07,27.1,17680.0,24.7585,24.7768,24.7038,24.7312,17680.0
2017-01-03 13:50:00,27.1,27.13,27.09,27.09,20016.0,24.7312,24.7585,24.722,24.722,20016.0
2017-01-03 14:00:00,27.12,27.16,27.12,27.12,15220.0,24.7494,24.7859,24.7494,24.7494,15220.0
2017-01-03 14:10:00,27.15,27.18,27.15,27.16,23896.0,24.7768,24.8042,24.7768,24.7859,23896.0
2017-01-03 14:20:00,27.15,27.16,27.13,27.13,13844.0,24.7768,24.7859,24.7585,24.7585,13844.0
2017-01-03 14:30:00,27.11,27.13,27.1,27.13,33808.0,24.7403,24.7585,24.7312,24.7585,33808.0
2017-01-03 14:40:00,27.11,27.18,27.11,27.17,15752.0,24.7403,24.8042,24.7403,24.795,15752.0
2017-01-03 14:50:00,27.18,27.23,27.17,27.21,28164.0,24.8042,24.8498,24.795,24.8315,28164.0
2017-01-03 15:00:00,27.23,27.29,27.23,27.27,42676.0,24.8498,24.9045,24.8498,24.8863,42676.0
2017-01-03 15:10:00,27.27,27.29,27.25,27.25,37040.0,24.8863,24.9045,24.868,24.868,37040.0
2017-01-03 15:20:00,27.25,27.25,27.17,27.22,89172.0,24.868,24.868,24.795,24.8407,89172.0
2017-01-03 15:30:00,27.21,27.32,27.18,27.32,84116.0,24.8315,24.9319,24.8042,24.9319,84116.0
2017-01-03 15:40:00,27.32,27.41,27.32,27.41,156328.0,24.9319,25.0141,24.9319,25.0141,156328.0
2017-01-03 15:50:00,27.41,27.5,27.4,27.5,199000.0,25.0141,25.0962,25.0049,25.0962,199000.0
2017-01-04 09:30:00,27.66,27.93,27.65,27.8,477460.0,25.2422,25.4886,25.2331,25.37,477460.0
2017-01-04 09:40:00,27.8,27.85,27.77,27.81,140748.0,25.37,25.4156,25.3426,25.3791,140748.0
2017-01-04 09:50:00,27.81,27.86,27.79,27.8,141384.0,25.3791,25.4247,25.3608,25.37,141384.0
2017-01-04 10:00:00,27.85,27.89,27.82,27.84,63824.0,25.4156,25.4521,25.3882,25.4065,63824.0
2017-01-04 10:10:00,27.83,27.83,27.79,27.8,11600.0,25.3973,25.3973,25.3608,25.37,11600.0
2017-01-04 10:20:00,27.8,27.82,27.72,27.72,85412.0,25.37,25.3882,25.297,25.297,85412.0
2017-01-04 10:30:00,27.72,27.8,27.72,27.79,48776.0,25.297,25.37,25.297,25.3608,48776.0
2017-01-04 10:40:00,27.8,27.85,27.78,27.84,40524.0,25.37,25.4156,25.3517,25.4065,40524.0
2017-01-04 10:50:00,27.84,27.85,27.82,27.84,25204.0,25.4065,25.4156,25.3882,25.4065,25204.0
2017-01-04 11:00:00,27.85,27.89,27.84,27.86,44360.0,25.4156,25.4521,25.4065,25.4247,44360.0
2017-01-04 11:10:00,27.86,27.88,27.83,27.84,32000.0,25.4247,25.443,25.3973,25.4065,32000.0
2017-01-04 11:20:00,27.85,27.89,27.83,27.89,16956.0,25.4156,25.4521,25.3973,25.4521,16956.0
2017-01-04 11:30:00,27.89,27.93,27.89,27.93,98408.0,25.4521,25.4886,25.4521,25.4886,98408.0
2017-01-04 11:40:00,27.93,27.95,27.91,27.91,44356.0,25.4886,25.5069,25.4703,25.4703,44356.0
2017-01-04 11:50:00,27.93,27.97,27.92,27.95,41180.0,25.4886,25.5251,25.4795,25.5069,41180.0
2017-01-04 12:00:00,27.96,27.99,27.96,27.97,68260.0,25.516,25.5434,25.516,25.5251,68260.0
2017-01-04 12:10:00,27.97,27.98,27.94,27.94,39936.0,25.5251,25.5342,25.4977,25.4977,39936.0
2017-01-04 12:20:00,27.95,27.96,27.92,27.93,23104.0,25.5069,25.516,25.4795,25.4886,23104.0
2017-01-04 12:30:00,27.93,27.93,27.92,27.93,36300.0,25.4886,25.4886,25.4795,25.4886,36300.0
2017-01-04 12:40:00,27.93,27.95,27.93,27.95,29864.0,25.4886,25.5069,25.4886,25.5069,29864.0
2017-01-04 12:50:00,27.95,27.96,27.95,27.95,4308.0,25.5069,25.516,25.5069,25.5069,4308.0
2017-01-04 13:00:00,27.94,27.94,27.91,27.92,10200.0,25.4977,25.4977,25.4703,25.4795,10200.0
2017-01-04 13:10:00,27.92,27.94,27.92,27.93,12020.0,25.4795,25.4977,25.4795,25.4886,12020.0
2017-01-04 13:20:00,27.93,27.94,27.92,27.94,21800.0,25.4886,25.4977,25.4795,25.4977,21800.0
2017-01-04 13:30:00,27.93,27.95,27.93,27.94,11880.0,25.4886,25.5069,25.4886,25.4977,11880.0
2017-01-04 13:40:00,27.96,27.96,27.93,27.94,2872.0,25.516,25.516,25.4886,25.4977,2872.0
2017-01-04 13:50:00,27.95,27.95,27.94,27.94,309672.0,25.5069,25.5069,25.4977,25.4977,309672.0
2017-01-04 14:00:00,27.93,27.95,27.91,27.92,69236.0,25.4886,25.5069,25.4703,25.4795,69236.0
2017-01-04 14:10:00,27.93,28.03,27.93,28.03,148720.0,25.4886,25.5799,25.4886,25.5799,148720.0
2017-01-04 14:20:00,28.02,28.06,27.96,28.01,268328.0,25.5707,25.6072,25.516,25.5616,268328.0
2017-01-04 14:30:00,28.01,28.04,28.0,28.03,36944.0,25.5616,25.589,25.5525,25.5799,36944.0
2017-01-04 14:40:00,28.04,28.04,27.95,27.97,88416.0,25.589,25.589,25.5069,25.5251,88416.0
2017-01-04 14:50:00,27.97,27.99,27.95,27.99,55688.0,25.5251,25.5434,25.5069,25.5434,55688.0
2017-01-04 15:00:00,27.98,28.02,27.98,28.02,58400.0,25.5342,25.5707,25.5342,25.5707,58400.0
2017-01-04 15:10:00,28.03,28.03,28.0,28.01,39952.0,25.5799,25.5799,25.5525,25.5616,39952.0
2017-01-04 15:20:00,28.0,28.02,27.97,28.02,20020.0,25.5525,25.5707,25.5251,25.5707,20020.0
2017-01-04 15:30:00,28.01,28.06,27.99,28.06,60640.0,25.5616,25.6072,25.5434,25.6072,60640.0
2017-01-04 15:40:00,28.06,28.08,27.97,27.97,187608.0,25.6072,25.6255,25.5251,25.5251,187608.0
2017-01-04 15:50:00,27.98,28.03,27.93,27.99,325356.0,25.5342,25.5799,25.4886,25.5434,325356.0
2017-01-05 09:30:00,27.91,27.96,27.85,27.9,151760.0,25.4703,25.516,25.4156,25.4612,151760.0
2017-01-05 09:40:00,27.92,27.98,27.92,27.97,69056.0,25.4795,25.5342,25.4795,25.5251,69056.0
2017-01-05 09:50:00,27.95,28.01,27.93,27.95,71460.0,25.5069,25.5616,25.4886,25.5069,71460.0
2017-01-05 10:00:00,27.94,27.99,27.93,27.99,52400.0,25.4977,25.5434,25.4886,25.5434,52400.0
2017-01-05 10:10:00,27.98,28.02,27.97,27.98,61040.0,25.5342,25.5707,25.5251,25.5342,61040.0
2017-01-05 10:20:00,27.97,28.01,27.94,28.0,42712.0,25.5251,25.5616,25.4977,25.5525,42712.0
2017-01-05 10:30:00,28.0,28.0,27.91,27.93,56148.0,25.5525,25.5525,25.4703,25.4886,56148.0
2017-01-05 10:40:00,27.93,27.93,27.87,27.91,40616.0,25.4886,25.4886,25.4338,25.4703,40616.0
2017-01-05 10:50:00,27.91,27.95,27.88,27.94,36644.0,25.4703,25.5069,25.443,25.4977,36644.0
2017-01-05 11:00:00,27.92,27.94,27.71,27.74,157680.0,25.4795,25.4977,25.2878,25.3152,157680.0
2017-01-05 11:10:00,27.75,27.79,27.72,27.78,130452.0,25.3243,25.3608,25.297,25.3517,130452.0
2017-01-05 11:20:00,27.78,27.81,27.75,27.78,37332.0,25.3517,25.3791,25.3243,25.3517,37332.0
2017-01-05 11:30:00,27.78,27.79,27.7,27.72,63672.0,25.3517,25.3608,25.2787,25.297,63672.0
2017-01-05 11:40:00,27.71,27.71,27.61,27.66,109824.0,25.2878,25.2878,25.1966,25.2422,109824.0
2017-01-05 11:50:00,27.66,27.7,27.63,27.7,41616.0,25.2422,25.2787,25.2148,25.2787,41616.0
2017-01-05 12:00:00,27.7,27.72,27.66,27.67,67952.0,25.2787,25.297,25.2422,25.2513,67952.0
2017-01-05 12:10:00,27.68,27.78,27.67,27.78,28372.0,25.2605,25.3517,25.2513,25.3517,28372.0
2017-01-05 12:20:00,27.78,27.79,27.75,27.77,21400.0,25.3517,25.3608,25.3243,25.3426,21400.0
2017-01-05 12:30:00,27.76,27.76,27.74,27.74,43700.0,25.3335,25.3335,25.3152,25.3152,43700.0
2017-01-05 12:40:00,27.76,27.76,27.72,27.75,37156.0,25.3335,25.3335,25.297,25.3243,37156.0
2017-01-05 12:50:00,27.75,27.81,27.75,27.78,35432.0,25.3243,25.3791,25.3243,25.3517,35432.0
2017-01-05 13:00:00,27.78,27.84,27.76,27.82,69304.0,25.3517,25.4065,25.3335,25.3882,69304.0
2017-01-05 13:10:00,27.83,27.84,27.82,27.82,8320.0,25.3973,25.4065,25.3882,25.3882,8320.0
2017-01-05 13:20:00,27.82,27.86,27.8,27.8,22628.0,25.3882,25.4247,25.37,25.37,22628.0
2017-01-05 13:30:00,27.8,27.84,27.78,27.83,21988.0,25.37,25.4065,25.3517,25.3973,21988.0
2017-01-05 13:40:00,27.8,27.82,27.79,27.82,13200.0,25.37,25.3882,25.3608,25.3882,13200.0
2017-01-05 13:50:00,27.81,27.82,27.81,27.81,5460.0,25.3791,25.3882,25.3791,25.3791,5460.0
2017-01-05 14:00:00,27.82,27.87,27.82,27.85,31896.0,25.3882,25.4338,25.3882,25.4156,31896.0
2017-01-05 14:10:00,27.87,27.91,27.86,27.87,86180.0,25.4338,25.4703,25.4247,25.4338,86180.0
2017-01-05 14:20:00,27.89,27.89,27.86,27.88,25204.0,25.4521,25.4521,25.4247,25.443,25204.0
2017-01-05 14:30:00,27.86,27.86,27.84,27.85,22328.0,25.4247,25.4247,25.4065,25.4156,22328.0
2017-01-05 14:40:00,27.84,27.84,27.81,27.83,25944.0,25.4065,25.4065,25.3791,25.3973,25944.0
2017-01-05 14:50:00,27.83,27.85,27.81,27.81,38860.0,25.3973,25.4156,25.3791,25.3791,38860.0
2017-01-05 15:00:00,27.81,27.86,27.81,27.85,28524.0,25.3791,25.4247,25.3791,25.4156,28524.0
2017-01-05 15:10:00,27.84,27.88,27.84,27.87,39300.0,25.4065,25.443,25.4065,25.4338,39300.0
2017-01-05 15:20:00,27.86,27.93,27.85,27.93,29600.0,25.4247,25.4886,25.4156,25.4886,29600.0
2017-01-05 15:30:00,27.91,27.93,27.88,27.89,88144.0,25.4703,25.4886,25.443,25.4521,88144.0
2017-01-05 15:40:00,27.89,27.92,27.87,27.91,194516.0,25.4521,25.4795,25.4338,25.4703,194516.0
2017-01-05 15:50:00,27.92,27.98,27.89,27.93,545820.0,25.4795,25.5342,25.4521,25.4886,545820.0
2017-01-06 09:30:00,27.99,28.04,27.77,27.81,194288.0,25.5434,25.589,25.3426,25.3791,194288.0
2017-01-06 09:40:00,27.82,27.9,27.78,27.8,92356.0,25.3882,25.4612,25.3517,25.37,92356.0
2017-01-06 09:50:00,27.81,27.96,27.81,27.95,71832.0,25.3791,25.516,25.3791,25.5069,71832.0
2017-01-06 10:00:00,27.95,28.04,27.93,28.02,110300.0,25.5069,25.589,25.4886,25.5707,110300.0
2017-01-06 10:10:00,27.98,28.02,27.94,27.97,85464.0,25.5342,25.5707,25.4977,25.5251,85464.0
2017-01-06 10:20:00,27.97,27.99,27.94,27.97,38648.0,25.5251,25.5434,25.4977,25.5251,38648.0
2017-01-06 10:30:00,27.97,27.97,27.88,27.89,71624.0,25.5251,25.5251,25.443,25.4521,71624.0
2017-01-06 10:40:00,27.9,27.96,27.9,27.95,34236.0,25.4612,25.516,25.4612,25.5069,34236.0
2017-01-06 10:50:00,27.94,28.06,27.94,28.02,100728.0,25.4977,25.6072,25.4977,25.5707,100728.0
2017-01-06 11:00:00,28.02,28.04,28.0,28.0,106760.0,25.5707,25.589,25.5525,25.5525,106760.0
2017-01-06 11:10:00,28.03,28.11,28.02,28.08,105772.0,25.5799,25.6529,25.5707,25.6255,105772.0
2017-01-06 11:20:00,28.08,28.17,28.07,28.16,175188.0,25.6255,25.7076,25.6164,25.6985,175188.0
2017-01-06 11:30:00,28.17,28.18,28.14,28.18,182024.0,25.7076,25.7167,25.6802,25.7167,182024.0
2017-01-06 11:40:00,28.19,28.29,28.18,28.27,238796.0,25.7259,25.8171,25.7167,25.7989,238796.0
2017-01-06 11:50:00,28.27,28.33,28.24,28.28,133376.0,25.7989,25.8536,25.7715,25.808,133376.0
2017-01-06 12:00:00,28.27,28.28,28.24,28.25,54168.0,25.7989,25.808,25.7715,25.7806,54168.0
2017-01-06 12:10:00,28.25,28.3,28.25,28.3,54296.0,25.7806,25.8263,25.7806,25.8263,54296.0
2017-01-06 12:20:00,28.31,28.34,28.3,28.33,37188.0,25.8354,25.8628,25.8263,25.8536,37188.0
2017-01-06 12:30:00,28.35,28.43,28.35,28.38,57556.0,25.8719,25.9449,25.8719,25.8993,57556.0
2017-01-06 12:40:00,28.4,28.43,28.37,28.38,99064.0,25.9175,25.9449,25.8901,25.8993,99064.0
2017-01-06 12:50:00,28.38,28.41,28.35,28.41,51280.0,25.8993,25.9266,25.8719,25.9266,51280.0
2017-01-06 13:00:00,28.42,28.42,28.38,28.38,16732.0,25.9358,25.9358,25.8993,25.8993,16732.0
2017-01-06 13:10:00,28.39,28.39,28.38,28.39,6960.0,25.9084,25.9084,25.8993,25.9084,6960.0
2017-01-06 13:20:00,28.39,28.41,28.3,28.32,61696.0,25.9084,25.9266,25.8263,25.8445,61696.0
2017-01-06 13:30:00,28.33,28.37,28.33,28.37,10480.0,25.8536,25.8901,25.8536,25.8901,10480.0
2017-01-06 13:40:00,28.37,28.41,28.37,28.39,5992.0,25.8901,25.9266,25.8901,25.9084,5992.0
2017-01-06 13:50:00,28.39,28.4,28.35,28.35,13560.0,25.9084,25.9175,25.8719,25.8719,13560.0
2017-01-06 14:00:00,28.36,28.43,28.36,28.42,37320.0,25.881,25.9449,25.881,25.9358,37320.0
2017-01-06 14:10:00,28.42,28.44,28.41,28.44,121736.0,25.9358,25.954,25.9266,25.954,121736.0
2017-01-06 14:20:00,28.43,28.43,28.34,28.35,56124.0,25.9449,25.9449,25.8628,25.8719,56124.0
2017-01-06 14:30:00,28.35,28.38,28.33,28.33,25000.0,25.8719,25.8993,25.8536,25.8536,25000.0
2017-01-06 14:40:00,28.33,28.37,28.32,28.32,30180.0,25.8536,25.8901,25.8445,25.8445,30180.0
2017-01-06 14:50:00,28.31,28.34,28.31,28.32,32200.0,25.8354,25.8628,25.8354,25.8445,32200.0
2017-01-06 15:00:00,28.33,28.36,28.33,28.36,88940.0,25.8536,25.881,25.8536,25.881,88940.0
2017-01-06 15:10:00,28.35,28.38,28.32,28.33,21596.0,25.8719,25.8993,25.8445,25.8536,21596.0
2017-01-06 15:20:00,28.33,28.34,28.3,28.3,38260.0,25.8536,25.8628,25.8263,25.8263,38260.0
2017-01-06 15:30:00,28.3,28.33,28.29,28.33,40284.0,25.8263,25.8536,25.8171,25.8536,40284.0
2017-01-06 15:40:00,28.33,28.38,28.33,28.34,78984.0,25.8536,25.8993,25.8536,25.8628,78984.0
2017-01-06 15:50:00,28.33,28.34,28.23,28.25,320284.0,25.8536,25.8628,25.7624,25.7806,320284.0
2017-01-09 09:30:00,28.13,28.13,28.01,28.09,136256.0,25.6711,25.6711,25.5616,25.6346,136256.0
2017-01-09 09:40:00,28.08,28.08,27.95,28.03,123336.0,25.6255,25.6255,25.5069,25.5799,123336.0
2017-01-09 09:50:00,28.01,28.08,28.01,28.05,70400.0,25.5616,25.6255,25.5616,25.5981,70400.0
2017-01-09 10:00:00,28.04,28.06,27.97,28.0,131536.0,25.589,25.6072,25.5251,25.5525,131536.0
2017-01-09 10:10:00,27.98,28.03,27.97,28.03,22200.0,25.5342,25.5799,25.5251,25.5799,22200.0
2017-01-09 10:20:00,28.04,28.08,28.04,28.06,58276.0,25.589,25.6255,25.589,25.6072,58276.0
2017-01-09 10:30:00,28.06,28.06,28.04,28.05,17196.0,25.6072,25.6072,25.589,25.5981,17196.0
2017-01-09 10:40:00,28.05,28.09,28.04,28.07,25760.0,25.5981,25.6346,25.589,25.6164,25760.0
2017-01-09 10:50:00,28.1,28.17,28.1,28.16,133032.0,25.6437,25.7076,25.6437,25.6985,133032.0
2017-01-09 11:00:00,28.15,28.16,28.11,28.16,28776.0,25.6894,25.6985,25.6529,25.6985,28776.0
2017-01-09 11:10:00,28.15,28.17,28.11,28.17,16360.0,25.6894,25.7076,25.6529,25.7076,16360.0
2017-01-09 11:20:00,28.17,28.19,28.13,28.15,40884.0,25.7076,25.7259,25.6711,25.6894,40884.0
2017-01-09 11:30:00,28.13,28.14,28.11,28.11,21100.0,25.6711,25.6802,25.6529,25.6529,21100.0
2017-01-09 11:40:00,28.11,28.11,28.06,28.08,158072.0,25.6529,25.6529,25.6072,25.6255,158072.0
2017-01-09 11:50:00,28.09,28.1,28.09,28.1,5600.0,25.6346,25.6437,25.6346,25.6437,5600.0
2017-01-09 12:00:00,28.1,28.14,28.09,28.13,6880.0,25.6437,25.6802,25.6346,25.6711,6880.0
2017-01-09 12:10:00,28.13,28.14,28.05,28.05,23516.0,25.6711,25.6802,25.5981,25.5981,23516.0
2017-01-09 12:20:00,28.06,28.12,28.06,28.12,44416.0,25.6072,25.662,25.6072,25.662,44416.0
2017-01-09 12:30:00,28.11,28.11,28.09,28.09,14448.0,25.6529,25.6529,25.6346,25.6346,14448.0
2017-01-09 12:40:00,28.1,28.12,28.1,28.12,6148.0,25.6437,25.662,25.6437,25.662,6148.0
2017-01-09 12:50:00,28.13,28.17,28.13,28.15,16140.0,25.6711,25.7076,25.6711,25.6894,16140.0
2017-01-09 13:00:00,28.15,28.15,28.12,28.12,6148.0,25.6894,25.6894,25.662,25.662,6148.0
2017-01-09 13:10:00,28.1,28.12,28.1,28.12,19052.0,25.6437,25.662,25.6437,25.662,19052.0
2017-01-09 13:20:00,28.11,28.11,28.05,28.05,20872.0,25.6529,25.6529,25.5981,25.5981,20872.0
2017-01-09 13:30:00,28.07,28.07,28.04,28.05,29676.0,25.6164,25.6164,25.589,25.5981,29676.0
2017-01-09 13:40:00,28.06,28.09,28.05,28.09,36960.0,25.6072,25.6346,25.5981,25.6346,36960.0
2017-01-09 13:50:00,28.08,28.08,28.06,28.08,12120.0,25.6255,25.6255,25.6072,25.6255,12120.0
2017-01-09 14:00:00,28.09,28.09,28.06,28.06,52224.0,25.6346,25.6346,25.6072,25.6072,52224.0
2017-01-09 14:10:00,28.04,28.04,27.99,28.03,99884.0,25.589,25.589,25.5434,25.5799,99884.0
2017-01-09 14:20:00,28.02,28.04,28.01,28.04,16916.0,25.5707,25.589,25.5616,25.589,16916.0
2017-01-09 14:30:00,28.02,28.02,27.97,27.97,31952.0,25.5707,25.5707,25.5251,25.5251,31952.0
2017-01-09 14:40:00,27.97,27.98,27.96,27.98,11980.0,25.5251,25.5342,25.516,25.5342,11980.0
2017-01-09 14:50:00,27.99,28.01,27.98,28.01,18064.0,25.5434,25.5616,25.5342,25.5616,18064.0
2017-01-09 15:00:00,28.03,28.03,28.0,28.01,38912.0,25.5799,25.5799,25.5525,25.5616,38912.0
2017-01-09 15:10:00,28.02,28.03,27.99,28.02,20600.0,25.5707,25.5799,25.5434,25.5707,20600.0
2017-01-09 15:20:00,28.02,28.07,28.0,28.07,73132.0,25.5707,25.6164,25.5525,25.6164,73132.0
2017-01-09 15:30:00,28.09,28.09,28.05,28.05,26328.0,25.6346,25.6346,25.5981,25.5981,26328.0
2017-01-09 15:40:00,28.07,28.08,28.02,28.02,53604.0,25.6164,25.6255,25.5707,25.5707,53604.0
2017-01-09 15:50:00,28.03,28.06,27.96,27.97,130004.0,25.5799,25.6072,25.516,25.5251,130004.0
2017-01-10 09:30:00,27.97,27.98,27.87,27.9,156124.0,25.5251,25.5342,25.4338,25.4612,156124.0
2017-01-10 09:40:00,27.9,27.92,27.86,27.92,52728.0,25.4612,25.4795,25.4247,25.4795,52728.0
2017-01-10 09:50:00,27.91,27.96,27.79,27.88,193224.0,25.4703,25.516,25.3608,25.443,193224.0
2017-01-10 10:00:00,27.89,27.94,27.89,27.91,32092.0,25.4521,25.4977,25.4521,25.4703,32092.0
2017-01-10 10:10:00,27.92,27.92,27.89,27.89,15996.0,25.4795,25.4795,25.4521,25.4521,15996.0
2017-01-10 10:20:00,27.9,27.95,27.9,27.95,34400.0,25.4612,25.5069,25.4612,25.5069,34400.0
2017-01-10 10:30:00,27.95,28.02,27.95,28.0,129996.0,25.5069,25.5707,25.5069,25.5525,129996.0
2017-01-10 10:40:00,27.99,28.04,27.99,28.0,80752.0,25.5434,25.589,25.5434,25.5525,80752.0
2017-01-10 10:50:00,28.01,28.08,28.01,28.03,58504.0,25.5616,25.6255,25.5616,25.5799,58504.0
2017-01-10 11:00:00,28.04,28.18,28.04,28.14,133912.0,25.589,25.7167,25.589,25.6802,133912.0
2017-01-10 11:10:00,28.15,28.18,28.13,28.17,44252.0,25.6894,25.7167,25.6711,25.7076,44252.0
2017-01-10 11:20:00,28.18,28.21,28.16,28.16,92160.0,25.7167,25.7441,25.6985,25.6985,92160.0
2017-01-10 11:30:00,28.17,28.19,28.16,28.18,5756.0,25.7076,25.7259,25.6985,25.7167,5756.0
2017-01-10 11:40:00,28.2,28.25,28.2,28.24,37924.0,25.735,25.7806,25.735,25.7715,37924.0
2017-01-10 11:50:00,28.24,28.27,28.22,28.22,69388.0,25.7715,25.7989,25.7533,25.7533,69388.0
2017-01-10 12:00:00,28.22,28.23,28.22,28.23,2800.0,25.7533,25.7624,25.7533,25.7624,2800.0
2017-01-10 12:10:00,28.25,28.32,28.25,28.31,80680.0,25.7806,25.8445,25.7806,25.8354,80680.0
2017-01-10 12:20:00,28.32,28.32,28.29,28.29,18540.0,25.8445,25.8445,25.8171,25.8171,18540.0
2017-01-10 12:30:00,28.3,28.31,28.3,28.3,3680.0,25.8263,25.8354,25.8263,25.8263,3680.0
2017-01-10 12:40:00,28.3,28.3,28.22,28.22,36868.0,25.8263,25.8263,25.7533,25.7533,36868.0
2017-01-10 12:50:00,28.22,28.23,28.22,28.23,3200.0,25.7533,25.7624,25.7533,25.7624,3200.0
2017-01-10 13:00:00,28.24,28.24,28.23,28.24,12800.0,25.7715,25.7715,25.7624,25.7715,12800.0
2017-01-10 13:10:00,28.23,28.25,28.23,28.24,11660.0,25.7624,25.7806,25.7624,25.7715,11660.0
2017-01-10 13:20:00,28.24,28.24,28.2,28.21,4000.0,25.7715,25.7715,25.735,25.7441,4000.0
2017-01-10 13:30:00,28.2,28.22,28.19,28.21,29080.0,25.735,25.7533,25.7259,25.7441,29080.0
2017-01-10 13:40:00,28.21,28.21,28.14,28.14,71020.0,25.7441,25.7441,25.6802,25.6802,71020.0
2017-01-10 13:50:00,28.13,28.13,28.0,28.02,147180.0,25.6711,25.6711,25.5525,25.5707,147180.0
2017-01-10 14:00:00,28.0,28.02,27.95,27.99,49900.0,25.5525,25.5707,25.5069,25.5434,49900.0
2017-01-10 14:10:00,27.98,28.01,27.98,28.01,50916.0,25.5342,25.5616,25.5342,25.5616,50916.0
2017-01-10 14:20:00,28.02,28.05,27.96,27.96,77108.0,25.5707,25.5981,25.516,25.516,77108.0
2017-01-10 14:30:00,27.97,28.06,27.97,28.04,80992.0,25.5251,25.6072,25.5251,25.589,80992.0
2017-01-10 14:40:00,28.04,28.05,28.02,28.02,18200.0,25.589,25.5981,25.5707,25.5707,18200.0
2017-01-10 14:50:00,28.02,28.02,27.99,28.0,18100.0,25.5707,25.5707,25.5434,25.5525,18100.0
2017-01-10 15:00:00,28.02,28.04,28.0,28.04,19980.0,25.5707,25.589,25.5525,25.589,19980.0
2017-01-10 15:10:00,28.05,28.07,28.05,28.07,34336.0,25.5981,25.6164,25.5981,25.6164,34336.0
2017-01-10 15:20:00,28.07,28.07,28.05,28.05,19320.0,25.6164,25.6164,25.5981,25.5981,19320.0
2017-01-10 15:30:00,28.05,28.14,28.05,28.11,47960.0,25.5981,25.6802,25.5981,25.6529,47960.0
2017-01-10 15:40:00,28.11,28.11,28.01,28.01,67440.0,25.6529,25.6529,25.5616,25.5616,67440.0
2017-01-10 15:50:00,28.01,28.03,27.93,27.95,274672.0,25.5616,25.5799,25.4886,25.5069,274672.0
2017-01-11 09:30:00,27.93,27.96,27.89,27.9,99672.0,25.4886,25.516,25.4521,25.4612,99672.0
2017-01-11 09:40:00,27.91,28.0,27.91,28.0,72052.0,25.4703,25.5525,25.4703,25.5525,72052.0
2017-01-11 09:50:00,28.0,28.09,27.99,28.07,58040.0,25.5525,25.6346,25.5434,25.6164,58040.0
2017-01-11 10:00:00,28.08,28.09,28.03,28.03,40728.0,25.6255,25.6346,25.5799,25.5799,40728.0
2017-01-11 10:10:00,28.04,28.06,27.97,27.99,13440.0,25.589,25.6072,25.5251,25.5434,13440.0
2017-01-11 10:20:00,28.01,28.09,28.01,28.08,25812.0,25.5616,25.6346,25.5616,25.6255,25812.0
2017-01-11 10:30:00,28.06,28.14,28.04,28.13,68508.0,25.6072,25.6802,25.589,25.6711,68508.0
2017-01-11 10:40:00,28.13,28.15,28.09,28.1,36544.0,25.6711,25.6894,25.6346,25.6437,36544.0
2017-01-11 10:50:00,28.12,28.12,27.98,28.03,63612.0,25.662,25.662,25.5342,25.5799,63612.0
2017-01-11 11:00:00,28.05,28.08,28.05,28.08,31968.0,25.5981,25.6255,25.5981,25.6255,31968.0
2017-01-11 11:10:00,28.08,28.13,28.07,28.13,13984.0,25.6255,25.6711,25.6164,25.6711,13984.0
2017-01-11 11:20:00,28.13,28.17,27.85,27.86,255240.0,25.6711,25.7076,25.4156,25.4247,255240.0
2017-01-11 11:30:00,27.85,27.85,27.64,27.73,224592.0,25.4156,25.4156,25.2239,25.3061,224592.0
2017-01-11 11:40:00,27.73,27.91,27.72,27.85,238964.0,25.3061,25.4703,25.297,25.4156,238964.0
2017-01-11 11:50:00,27.87,28.04,27.83,28.03,99292.0,25.4338,25.589,25.3973,25.5799,99292.0
2017-01-11 12:00:00,28.04,28.08,27.99,28.03,123312.0,25.589,25.6255,25.5434,25.5799,123312.0
2017-01-11 12:10:00,28.04,28.09,27.92,27.96,211908.0,25.589,25.6346,25.4795,25.516,211908.0
2017-01-11 12:20:00,27.95,27.99,27.84,27.99,89148.0,25.5069,25.5434,25.4065,25.5434,89148.0
2017-01-11 12:30:00,27.97,28.0,27.87,27.91,56072.0,25.5251,25.5525,25.4338,25.4703,56072.0
2017-01-11 12:40:00,27.9,27.9,27.73,27.77,194632.0,25.4612,25.4612,25.3061,25.3426,194632.0
2017-01-11 12:50:00,27.79,27.89,27.78,27.87,18392.0,25.3608,25.4521,25.3517,25.4338,18392.0
2017-01-11 13:00:00,27.88,27.91,27.86,27.87,97044.0,25.443,25.4703,25.4247,25.4338,97044.0
2017-01-11 13:10:00,27.85,27.85,27.7,27.77,81000.0,25.4156,25.4156,25.2787,25.3426,81000.0
2017-01-11 13:20:00,27.75,27.82,27.66,27.69,64676.0,25.3243,25.3882,25.2422,25.2696,64676.0
2017-01-11 13:30:00,27.68,27.89,27.66,27.85,127184.0,25.2605,25.4521,25.2422,25.4156,127184.0
2017-01-11 13:40:00,27.88,27.9,27.83,27.83,20916.0,25.443,25.4612,25.3973,25.3973,20916.0
2017-01-11 13:50:00,27.86,27.95,27.86,27.89,59272.0,25.4247,25.5069,25.4247,25.4521,59272.0
2017-01-11 14:00:00,27.92,27.93,27.91,27.92,5796.0,25.4795,25.4886,25.4703,25.4795,5796.0
2017-01-11 14:10:00,27.91,27.99,27.91,27.95,44932.0,25.4703,25.5434,25.4703,25.5069,44932.0
2017-01-11 14:20:00,27.95,27.99,27.94,27.95,18272.0,25.5069,25.5434,25.4977,25.5069,18272.0
2017-01-11 14:30:00,28.0,28.05,28.0,28.05,66500.0,25.5525,25.5981,25.5525,25.5981,66500.0
2017-01-11 14:40:00,28.05,28.05,27.99,28.0,13680.0,25.5981,25.5981,25.5434,25.5525,13680.0
2017-01-11 14:50:00,28.0,28.01,27.99,28.01,9336.0,25.5525,25.5616,25.5434,25.5616,9336.0
2017-01-11 15:00:00,28.04,28.06,28.03,28.03,29732.0,25.589,25.6072,25.5799,25.5799,29732.0
2017-01-11 15:10:00,28.04,28.1,28.04,28.09,22224.0,25.589,25.6437,25.589,25.6346,22224.0
2017-01-11 15:20:00,28.08,28.09,28.05,28.05,10400.0,25.6255,25.6346,25.5981,25.5981,10400.0
2017-01-11 15:30:00,28.06,28.13,28.06,28.12,31636.0,25.6072,25.6711,25.6072,25.662,31636.0
2017-01-11 15:40:00,28.1,28.15,28.09,28.15,36388.0,25.6437,25.6894,25.6346,25.6894,36388.0
2017-01-11 15:50:00,28.15,28.17,28.12,28.17,179624.0,25.6894,25.7076,25.662,25.7076,179624.0
2017-01-12 09:30:00,27.98,27.99,27.82,27.83,110640.0,25.5342,25.5434,25.3882,25.3973,110640.0
2017-01-12 09:40:00,27.82,27.88,27.79,27.84,82040.0,25.3882,25.443,25.3608,25.4065,82040.0
2017-01-12 09:50:00,27.83,27.83,27.74,27.79,82796.0,25.3973,25.3973,25.3152,25.3608,82796.0
2017-01-12 10:00:00,27.8,27.8,27.49,27.52,316668.0,25.37,25.37,25.0871,25.1144,316668.0
2017-01-12 10:10:00,27.53,27.58,27.49,27.49,160480.0,25.1236,25.1692,25.0871,25.0871,160480.0
2017-01-12 10:20:00,27.5,27.6,27.49,27.59,117116.0,25.0962,25.1874,25.0871,25.1783,117116.0
2017-01-12 10:30:00,27.6,27.6,27.51,27.55,110680.0,25.1874,25.1874,25.1053,25.1418,110680.0
2017-01-12 10:40:00,27.53,27.64,27.53,27.59,69920.0,25.1236,25.2239,25.1236,25.1783,69920.0
2017-01-12 10:50:00,27.58,27.61,27.48,27.51,88944.0,25.1692,25.1966,25.0779,25.1053,88944.0
2017-01-12 11:00:00,27.49,27.5,27.39,27.45,110900.0,25.0871,25.0962,24.9958,25.0506,110900.0
2017-01-12 11:10:00,27.44,27.56,27.42,27.47,90740.0,25.0414,25.1509,25.0232,25.0688,90740.0
2017-01-12 11:20:00,27.5,27.59,27.44,27.59,49840.0,25.0962,25.1783,25.0414,25.1783,49840.0
2017-01-12 11:30:00,27.59,27.59,27.55,27.59,96544.0,25.1783,25.1783,25.1418,25.1783,96544.0
2017-01-12 11:40:00,27.57,27.59,27.53,27.53,34132.0,25.1601,25.1783,25.1236,25.1236,34132.0
2017-01-12 11:50:00,27.55,27.55,27.5,27.54,42664.0,25.1418,25.1418,25.0962,25.1327,42664.0
2017-01-12 12:00:00,27.53,27.61,27.52,27.57,94380.0,25.1236,25.1966,25.1144,25.1601,94380.0
2017-01-12 12:10:00,27.58,27.73,27.57,27.72,119616.0,25.1692,25.3061,25.1601,25.297,119616.0
2017-01-12 12:20:00,27.73,27.75,27.68,27.72,78048.0,25.3061,25.3243,25.2605,25.297,78048.0
2017-01-12 12:30:00,27.73,27.81,27.73,27.77,84144.0,25.3061,25.3791,25.3061,25.3426,84144.0
2017-01-12 12:40:00,27.75,27.77,27.72,27.75,18128.0,25.3243,25.3426,25.297,25.3243,18128.0
2017-01-12 12:50:00,27.75,27.79,27.75,27.76,21180.0,25.3243,25.3608,25.3243,25.3335,21180.0
2017-01-12 13:00:00,27.77,27.81,27.74,27.8,44104.0,25.3426,25.3791,25.3152,25.37,44104.0
2017-01-12 13:10:00,27.81,27.86,27.79,27.81,40552.0,25.3791,25.4247,25.3608,25.3791,40552.0
2017-01-12 13:20:00,27.81,27.81,27.75,27.81,8800.0,25.3791,25.3791,25.3243,25.3791,8800.0
2017-01-12 13:30:00,27.81,27.87,27.81,27.85,46120.0,25.3791,25.4338,25.3791,25.4156,46120.0
2017-01-12 13:40:00,27.86,27.92,27.86,27.92,118172.0,25.4247,25.4795,25.4247,25.4795,118172.0
2017-01-12 13:50:00,27.92,27.92,27.87,27.88,23424.0,25.4795,25.4795,25.4338,25.443,23424.0
2017-01-12 14:00:00,27.89,27.9,27.85,27.87,38140.0,25.4521,25.4612,25.4156,25.4338,38140.0
2017-01-12 14:10:00,27.88,27.94,27.87,27.91,22844.0,25.443,25.4977,25.4338,25.4703,22844.0
2017-01-12 14:20:00,27.9,27.93,27.86,27.92,35248.0,25.4612,25.4886,25.4247,25.4795,35248.0
2017-01-12 14:30:00,27.92,28.02,27.92,27.98,118928.0,25.4795,25.5707,25.4795,25.5342,118928.0
2017-01-12 14:40:00,27.98,27.99,27.92,27.93,31856.0,25.5342,25.5434,25.4795,25.4886,31856.0
2017-01-12 14:50:00,27.94,28.0,27.94,28.0,32008.0,25.4977,25.5525,25.4977,25.5525,32008.0
2017-01-12 15:00:00,28.0,28.0,27.92,27.93,17324.0,25.5525,25.5525,25.4795,25.4886,17324.0
2017-01-12 15:10:00,27.91,27.93,27.9,27.9,25444.0,25.4703,25.4886,25.4612,25.4612,25444.0
2017-01-12 15:20:00,27.91,27.95,27.91,27.92,18552.0,25.4703,25.5069,25.4703,25.4795,18552.0
2017-01-12 15:30:00,27.95,28.02,27.95,28.01,37000.0,25.5069,25.5707,25.5069,25.5616,37000.0
2017-01-12 15:40:00,28.02,28.03,27.95,28.02,119376.0,25.5707,25.5799,25.5069,25.5707,119376.0
2017-01-12 15:50:00,28.02,28.06,27.98,27.99,208956.0,25.5707,25.6072,25.5342,25.5434,208956.0
2017-01-13 09:30:00,28.05,28.23,28.05,28.17,359048.0,25.5981,25.7624,25.5981,25.7076,359048.0
2017-01-13 09:40:00,28.2,28.29,28.2,28.26,140084.0,25.735,25.8171,25.735,25.7898,140084.0
2017-01-13 09:50:00,28.26,28.29,28.18,28.2,264508.0,25.7898,25.8171,25.7167,25.735,264508.0
2017-01-13 10:00:00,28.23,28.25,28.18,28.21,74400.0,25.7624,25.7806,25.7167,25.7441,74400.0
2017-01-13 10:10:00,28.23,28.25,28.18,28.2,29300.0,25.7624,25.7806,25.7167,25.735,29300.0
2017-01-13 10:20:00,28.19,28.22,28.15,28.18,99044.0,25.7259,25.7533,25.6894,25.7167,99044.0
2017-01-13 10:30:00,28.19,28.24,28.18,28.22,52920.0,25.7259,25.7715,25.7167,25.7533,52920.0
2017-01-13 10:40:00,28.22,28.25,28.18,28.21,33008.0,25.7533,25.7806,25.7167,25.7441,33008.0
2017-01-13 10:50:00,28.22,28.24,28.21,28.21,13436.0,25.7533,25.7715,25.7441,25.7441,13436.0
2017-01-13 11:00:00,28.22,28.24,28.17,28.18,49028.0,25.7533,25.7715,25.7076,25.7167,49028.0
2017-01-13 11:10:00,28.18,28.21,28.16,28.2,75080.0,25.7167,25.7441,25.6985,25.735,75080.0
2017-01-13 11:20:00,28.21,28.25,28.21,28.24,44408.0,25.7441,25.7806,25.7441,25.7715,44408.0
2017-01-13 11:30:00,28.24,28.27,28.24,28.25,24664.0,25.7715,25.7989,25.7715,25.7806,24664.0
2017-01-13 11:40:00,28.24,28.24,28.18,28.2,52328.0,25.7715,25.7715,25.7167,25.735,52328.0
2017-01-13 11:50:00,28.22,28.25,28.2,28.24,47000.0,25.7533,25.7806,25.735,25.7715,47000.0
2017-01-13 12:00:00,28.25,28.25,28.2,28.2,41028.0,25.7806,25.7806,25.735,25.735,41028.0
2017-01-13 12:10:00,28.2,28.2,28.08,28.12,101056.0,25.735,25.735,25.6255,25.662,101056.0
2017-01-13 12:20:00,28.11,28.13,28.1,28.11,26992.0,25.6529,25.6711,25.6437,25.6529,26992.0
2017-01-13 12:30:00,28.12,28.16,28.12,28.15,24320.0,25.662,25.6985,25.662,25.6894,24320.0
2017-01-13 12:40:00,28.14,28.15,28.13,28.13,10600.0,25.6802,25.6894,25.6711,25.6711,10600.0
2017-01-13 12:50:00,28.13,28.17,28.12,28.17,23836.0,25.6711,25.7076,25.662,25.7076,23836.0
2017-01-13 13:00:00,28.17,28.19,28.17,28.18,16800.0,25.7076,25.7259,25.7076,25.7167,16800.0
2017-01-13 13:10:00,28.17,28.17,28.15,28.17,15488.0,25.7076,25.7076,25.6894,25.7076,15488.0
2017-01-13 13:20:00,28.19,28.2,28.18,28.18,31600.0,25.7259,25.735,25.7167,25.7167,31600.0
2017-01-13 13:30:00,28.16,28.19,28.16,28.19,8648.0,25.6985,25.7259,25.6985,25.7259,8648.0
2017-01-13 13:40:00,28.18,28.18,28.14,28.14,10000.0,25.7167,25.7167,25.6802,25.6802,10000.0
2017-01-13 13:50:00,28.16,28.16,28.14,28.15,34300.0,25.6985,25.6985,25.6802,25.6894,34300.0
2017-01-13 14:00:00,28.13,28.16,28.11,28.11,74744.0,25.6711,25.6985,25.6529,25.6529,74744.0
2017-01-13 14:10:00,28.09,28.11,28.05,28.1,28000.0,25.6346,25.6529,25.5981,25.6437,28000.0
2017-01-13 14:20:00,28.1,28.1,28.03,28.03,40420.0,25.6437,25.6437,25.5799,25.5799,40420.0
2017-01-13 14:30:00,28.04,28.1,28.04,28.09,37400.0,25.589,25.6437,25.589,25.6346,37400.0
2017-01-13 14:40:00,28.09,28.11,28.07,28.09,29024.0,25.6346,25.6529,25.6164,25.6346,29024.0
2017-01-13 14:50:00,28.09,28.16,28.06,28.14,50104.0,25.6346,25.6985,25.6072,25.6802,50104.0
2017-01-13 15:00:00,28.14,28.14,28.12,28.12,11884.0,25.6802,25.6802,25.662,25.662,11884.0
2017-01-13 15:10:00,28.11,28.13,28.1,28.13,44252.0,25.6529,25.6711,25.6437,25.6711,44252.0
2017-01-13 15:20:00,28.14,28.14,28.12,28.13,23400.0,25.6802,25.6802,25.662,25.6711,23400.0
2017-01-13 15:30:00,28.12,28.17,28.09,28.16,91404.0,25.662,25.7076,25.6346,25.6985,91404.0
2017-01-13 15:40:00,28.16,28.22,28.16,28.16,176608.0,25.6985,25.7533,25.6985,25.6985,176608.0
2017-01-13 15:50:00,28.18,28.19,28.09,28.15,225012.0,25.7167,25.7259,25.6346,25.6894,225012.0
2017-01-17 09:30:00,27.88,27.95,27.81,27.85,266392.0,25.443,25.5069,25.3791,25.4156,266392.0
2017-01-17 09:40:00,27.85,27.88,27.79,27.85,103336.0,25.4156,25.443,25.3608,25.4156,103336.0
2017-01-17 09:50:00,27.85,27.9,27.79,27.82,78392.0,25.4156,25.4612,25.3608,25.3882,78392.0
2017-01-17 10:00:00,27.83,27.98,27.8,27.97,147680.0,25.3973,25.5342,25.37,25.5251,147680.0
2017-01-17 10:10:00,27.98,28.06,27.95,27.99,105372.0,25.5342,25.6072,25.5069,25.5434,105372.0
2017-01-17 10:20:00,28.0,28.04,27.96,27.98,71308.0,25.5525,25.589,25.516,25.5342,71308.0
2017-01-17 10:30:00,27.98,28.01,27.95,28.0,26948.0,25.5342,25.5616,25.5069,25.5525,26948.0
2017-01-17 10:40:00,28.01,28.04,28.0,28.0,24664.0,25.5616,25.589,25.5525,25.5525,24664.0
2017-01-17 10:50:00,28.0,28.04,28.0,28.03,26800.0,25.5525,25.589,25.5525,25.5799,26800.0
2017-01-17 11:00:00,28.02,28.03,27.96,27.97,52016.0,25.5707,25.5799,25.516,25.5251,52016.0
2017-01-17 11:10:00,27.96,27.98,27.88,27.88,23640.0,25.516,25.5342,25.443,25.443,23640.0
2017-01-17 11:20:00,27.9,27.93,27.88,27.93,45752.0,25.4612,25.4886,25.443,25.4886,45752.0
2017-01-17 11:30:00,27.93,27.95,27.9,27.95,58944.0,25.4886,25.5069,25.4612,25.5069,58944.0
2017-01-17 11:40:00,27.95,27.98,27.93,27.97,15132.0,25.5069,25.5342,25.4886,25.5251,15132.0
2017-01-17 11:50:00,27.98,28.01,27.97,27.99,52380.0,25.5342,25.5616,25.5251,25.5434,52380.0
2017-01-17 12:00:00,27.98,28.02,27.96,27.96,33820.0,25.5342,25.5707,25.516,25.516,33820.0
2017-01-17 12:10:00,27.95,27.95,27.91,27.94,36500.0,25.5069,25.5069,25.4703,25.4977,36500.0
2017-01-17 12:20:00,27.96,27.98,27.93,27.97,39228.0,25.516,25.5342,25.4886,25.5251,39228.0
2017-01-17 12:30:00,27.98,27.99,27.94,27.94,20264.0,25.5342,25.5434,25.4977,25.4977,20264.0
2017-01-17 12:40:00,27.96,27.98,27.95,27.98,8744.0,25.516,25.5342,25.5069,25.5342,8744.0
2017-01-17 12:50:00,27.97,28.0,27.94,27.95,29648.0,25.5251,25.5525,25.4977,25.5069,29648.0
2017-01-17 13:00:00,27.96,27.98,27.96,27.97,22400.0,25.516,25.5342,25.516,25.5251,22400.0
2017-01-17 13:10:00,27.97,28.01,27.97,28.01,27664.0,25.5251,25.5616,25.5251,25.5616,27664.0
2017-01-17 13:20:00,28.01,28.03,28.0,28.0,19728.0,25.5616,25.5799,25.5525,25.5525,19728.0
2017-01-17 13:30:00,28.01,28.03,28.01,28.03,12200.0,25.5616,25.5799,25.5616,25.5799,12200.0
2017-01-17 13:40:00,28.0,28.0,27.98,28.0,18840.0,25.5525,25.5525,25.5342,25.5525,18840.0
2017-01-17 13:50:00,27.99,27.99,27.97,27.98,12680.0,25.5434,25.5434,25.5251,25.5342,12680.0
2017-01-17 14:00:00,27.99,28.0,27.98,28.0,13228.0,25.5434,25.5525,25.5342,25.5525,13228.0
2017-01-17 14:10:00,27.99,27.99,27.93,27.93,12164.0,25.5434,25.5434,25.4886,25.4886,12164.0
2017-01-17 14:20:00,27.93,27.93,27.83,27.83,110656.0,25.4886,25.4886,25.3973,25.3973,110656.0
2017-01-17 14:30:00,27.83,27.85,27.74,27.78,226116.0,25.3973,25.4156,25.3152,25.3517,226116.0
2017-01-17 14:40:00,27.77,27.82,27.74,27.79,75092.0,25.3426,25.3882,25.3152,25.3608,75092.0
2017-01-17 14:50:00,27.78,27.78,27.72,27.76,66964.0,25.3517,25.3517,25.297,25.3335,66964.0
2017-01-17 15:00:00,27.78,27.78,27.7,27.71,52720.0,25.3517,25.3517,25.2787,25.2878,52720.0
2017-01-17 15:10:00,27.7,27.78,27.7,27.77,47408.0,25.2787,25.3517,25.2787,25.3426,47408.0
2017-01-17 15:20:00,27.75,27.79,27.74,27.75,15760.0,25.3243,25.3608,25.3152,25.3243,15760.0
2017-01-17 15:30:00,27.75,27.84,27.75,27.84,65280.0,25.3243,25.4065,25.3243,25.4065,65280.0
2017-01-17 15:40:00,27.82,27.84,27.81,27.84,45464.0,25.3882,25.4065,25.3791,25.4065,45464.0
2017-01-17 15:50:00,27.83,27.89,27.82,27.87,116308.0,25.3973,25.4521,25.3882,25.4338,116308.0
2017-01-18 09:30:00,27.96,27.98,27.73,27.83,245972.0,25.516,25.5342,25.3061,25.3973,245972.0
2017-01-18 09:40:00,27.86,27.91,27.85,27.89,78144.0,25.4247,25.4703,25.4156,25.4521,78144.0
2017-01-18 09:50:00,27.84,27.91,27.83,27.91,49040.0,25.4065,25.4703,25.3973,25.4703,49040.0
2017-01-18 10:00:00,27.91,27.96,27.9,27.9,23392.0,25.4703,25.516,25.4612,25.4612,23392.0
2017-01-18 10:10:00,27.92,27.99,27.9,27.95,73224.0,25.4795,25.5434,25.4612,25.5069,73224.0
2017-01-18 10:20:00,27.94,28.0,27.91,27.95,41348.0,25.4977,25.5525,25.4703,25.5069,41348.0
2017-01-18 10:30:00,27.95,28.0,27.93,27.95,33624.0,25.5069,25.5525,25.4886,25.5069,33624.0
2017-01-18 10:40:00,27.92,27.93,27.86,27.88,26900.0,25.4795,25.4886,25.4247,25.443,26900.0
2017-01-18 10:50:00,27.86,27.93,27.86,27.93,48456.0,25.4247,25.4886,25.4247,25.4886,48456.0
2017-01-18 11:00:00,27.94,27.97,27.93,27.94,15480.0,25.4977,25.5251,25.4886,25.4977,15480.0
2017-01-18 11:10:00,27.95,27.96,27.91,27.91,16200.0,25.5069,25.516,25.4703,25.4703,16200.0
2017-01-18 11:20:00,27.92,27.97,27.91,27.97,3200.0,25.4795,25.5251,25.4703,25.5251,3200.0
2017-01-18 11:30:00,27.98,27.98,27.94,27.95,16400.0,25.5342,25.5342,25.4977,25.5069,16400.0
2017-01-18 11:40:00,27.93,27.95,27.93,27.95,6400.0,25.4886,25.5069,25.4886,25.5069,6400.0
2017-01-18 11:50:00,27.96,27.97,27.83,27.86,56152.0,25.516,25.5251,25.3973,25.4247,56152.0
2017-01-18 12:00:00,27.85,27.93,27.84,27.92,18400.0,25.4156,25.4886,25.4065,25.4795,18400.0
2017-01-18 12:10:00,27.93,27.95,27.89,27.89,28720.0,25.4886,25.5069,25.4521,25.4521,28720.0
2017-01-18 12:20:00,27.88,27.91,27.87,27.88,14000.0,25.443,25.4703,25.4338,25.443,14000.0
2017-01-18 12:30:00,27.88,27.92,27.88,27.92,5200.0,25.443,25.4795,25.443,25.4795,5200.0
2017-01-18 12:40:00,27.9,27.9,27.9,27.9,4400.0,25.4612,25.4612,25.4612,25.4612,4400.0
2017-01-18 12:50:00,27.88,27.88,27.84,27.86,15484.0,25.443,25.443,25.4065,25.4247,15484.0
2017-01-18 13:00:00,27.86,27.92,27.86,27.91,30684.0,25.4247,25.4795,25.4247,25.4703,30684.0
2017-01-18 13:10:00,27.9,27.9,27.86,27.86,4000.0,25.4612,25.4612,25.4247,25.4247,4000.0
2017-01-18 13:20:00,27.86,27.87,27.85,27.87,27396.0,25.4247,25.4338,25.4156,25.4338,27396.0
2017-01-18 13:30:00,27.88,27.9,27.87,27.9,49920.0,25.443,25.4612,25.4338,25.4612,49920.0
2017-01-18 13:40:00,27.91,27.92,27.87,27.87,70972.0,25.4703,25.4795,25.4338,25.4338,70972.0
2017-01-18 13:50:00,27.88,27.89,27.88,27.88,8400.0,25.443,25.4521,25.443,25.443,8400.0
2017-01-18 14:00:00,27.87,27.93,27.87,27.92,31100.0,25.4338,25.4886,25.4338,25.4795,31100.0
2017-01-18 14:10:00,27.93,27.96,27.9,27.96,40684.0,25.4886,25.516,25.4612,25.516,40684.0
2017-01-18 14:20:00,27.96,27.97,27.93,27.94,5720.0,25.516,25.5251,25.4886,25.4977,5720.0
2017-01-18 14:30:00,27.92,27.93,27.92,27.92,11300.0,25.4795,25.4886,25.4795,25.4795,11300.0
2017-01-18 14:40:00,27.9,27.9,27.88,27.88,3600.0,25.4612,25.4612,25.443,25.443,3600.0
2017-01-18 14:50:00,27.89,27.95,27.89,27.95,28060.0,25.4521,25.5069,25.4521,25.5069,28060.0
2017-01-18 15:00:00,27.95,27.95,27.91,27.91,9600.0,25.5069,25.5069,25.4703,25.4703,9600.0
2017-01-18 15:10:00,27.93,27.98,27.93,27.97,55080.0,25.4886,25.5342,25.4886,25.5251,55080.0
2017-01-18 15:20:00,27.96,27.98,27.93,27.94,28800.0,25.516,25.5342,25.4886,25.4977,28800.0
2017-01-18 15:30:00,27.95,28.0,27.93,28.0,102080.0,25.5069,25.5525,25.4886,25.5525,102080.0
2017-01-18 15:40:00,28.0,28.04,27.99,28.01,185024.0,25.5525,25.589,25.5434,25.5616,185024.0
2017-01-18 15:50:00,28.02,28.05,28.01,28.04,244980.0,25.5707,25.5981,25.5616,25.589,244980.0
2017-01-19 09:30:00,28.08,28.13,28.07,28.08,89532.0,25.6255,25.6711,25.6164,25.6255,89532.0
2017-01-19 09:40:00,28.08,28.09,28.02,28.03,56712.0,25.6255,25.6346,25.5707,25.5799,56712.0
2017-01-19 09:50:00,28.05,28.07,28.02,28.04,16224.0,25.5981,25.6164,25.5707,25.589,16224.0
2017-01-19 10:00:00,28.04,28.04,27.92,27.93,55464.0,25.589,25.589,25.4795,25.4886,55464.0
2017-01-19 10:10:00,27.93,27.96,27.87,27.92,122380.0,25.4886,25.516,25.4338,25.4795,122380.0
2017-01-19 10:20:00,27.93,27.97,27.92,27.97,96936.0,25.4886,25.5251,25.4795,25.5251,96936.0
2017-01-19 10:30:00,27.96,27.96,27.93,27.95,14600.0,25.516,25.516,25.4886,25.5069,14600.0
2017-01-19 10:40:00,27.96,27.96,27.93,27.93,9048.0,25.516,25.516,25.4886,25.4886,9048.0
2017-01-19 10:50:00,27.94,27.94,27.9,27.91,44520.0,25.4977,25.4977,25.4612,25.4703,44520.0
2017-01-19 11:00:00,27.89,27.91,27.78,27.84,130420.0,25.4521,25.4703,25.3517,25.4065,130420.0
2017-01-19 11:10:00,27.86,27.91,27.82,27.91,27148.0,25.4247,25.4703,25.3882,25.4703,27148.0
2017-01-19 11:20:00,27.93,27.96,27.92,27.93,48368.0,25.4886,25.516,25.4795,25.4886,48368.0
2017-01-19 11:30:00,27.93,27.93,27.89,27.9,17248.0,25.4886,25.4886,25.4521,25.4612,17248.0
2017-01-19 11:40:00,27.9,27.97,27.9,27.94,30548.0,25.4612,25.5251,25.4612,25.4977,30548.0
2017-01-19 11:50:00,27.93,27.93,27.9,27.9,24000.0,25.4886,25.4886,25.4612,25.4612,24000.0
2017-01-19 12:00:00,27.91,27.92,27.88,27.9,23200.0,25.4703,25.4795,25.443,25.4612,23200.0
2017-01-19 12:10:00,27.9,27.92,27.89,27.89,29080.0,25.4612,25.4795,25.4521,25.4521,29080.0
2017-01-19 12:20:00,27.89,27.9,27.86,27.9,32428.0,25.4521,25.4612,25.4247,25.4612,32428.0
2017-01-19 12:30:00,27.9,27.91,27.87,27.88,7800.0,25.4612,25.4703,25.4338,25.443,7800.0
2017-01-19 12:40:00,27.88,27.88,27.84,27.85,16516.0,25.443,25.443,25.4065,25.4156,16516.0
2017-01-19 12:50:00,27.86,27.9,27.86,27.9,4200.0,25.4247,25.4612,25.4247,25.4612,4200.0
2017-01-19 13:00:00,27.88,27.9,27.86,27.86,24600.0,25.443,25.4612,25.4247,25.4247,24600.0
2017-01-19 13:10:00,27.89,27.91,27.85,27.86,91500.0,25.4521,25.4703,25.4156,25.4247,91500.0
2017-01-19 13:20:00,27.86,27.87,27.81,27.82,44836.0,25.4247,25.4338,25.3791,25.3882,44836.0
2017-01-19 13:30:00,27.83,27.87,27.82,27.87,40860.0,25.3973,25.4338,25.3882,25.4338,40860.0
2017-01-19 13:40:00,27.86,27.87,27.84,27.84,50268.0,25.4247,25.4338,25.4065,25.4065,50268.0
2017-01-19 13:50:00,27.84,27.84,27.8,27.81,27328.0,25.4065,25.4065,25.37,25.3791,27328.0
2017-01-19 14:00:00,27.81,27.82,27.62,27.65,168696.0,25.3791,25.3882,25.2057,25.2331,168696.0
2017-01-19 14:10:00,27.67,27.68,27.58,27.58,117572.0,25.2513,25.2605,25.1692,25.1692,117572.0
2017-01-19 14:20:00,27.58,27.69,27.54,27.69,143524.0,25.1692,25.2696,25.1327,25.2696,143524.0
2017-01-19 14:30:00,27.68,27.69,27.64,27.67,75760.0,25.2605,25.2696,25.2239,25.2513,75760.0
2017-01-19 14:40:00,27.65,27.72,27.65,27.68,60640.0,25.2331,25.297,25.2331,25.2605,60640.0
2017-01-19 14:50:00,27.68,27.71,27.67,27.68,30944.0,25.2605,25.2878,25.2513,25.2605,30944.0
2017-01-19 15:00:00,27.66,27.69,27.62,27.64,79028.0,25.2422,25.2696,25.2057,25.2239,79028.0
2017-01-19 15:10:00,27.65,27.78,27.64,27.75,113248.0,25.2331,25.3517,25.2239,25.3243,113248.0
2017-01-19 15:20:00,27.75,27.78,27.74,27.75,38940.0,25.3243,25.3517,25.3152,25.3243,38940.0
2017-01-19 15:30:00,27.74,27.74,27.69,27.72,72932.0,25.3152,25.3152,25.2696,25.297,72932.0
2017-01-19 15:40:00,27.72,27.73,27.69,27.71,42884.0,25.297,25.3061,25.2696,25.2878,42884.0
2017-01-19 15:50:00,27.73,27.79,27.72,27.74,162112.0,25.3061,25.3608,25.297,25.3152,162112.0
2017-01-20 09:30:00,28.0,28.23,28.0,28.2,481080.0,25.5525,25.7624,25.5525,25.735,481080.0
2017-01-20 09:40:00,28.21,28.23,28.11,28.15,111660.0,25.7441,25.7624,25.6529,25.6894,111660.0
2017-01-20 09:50:00,28.15,28.19,28.13,28.16,40080.0,25.6894,25.7259,25.6711,25.6985,40080.0
2017-01-20 10:00:00,28.16,28.18,28.13,28.14,66508.0,25.6985,25.7167,25.6711,25.6802,66508.0
2017-01-20 10:10:00,28.14,28.18,28.13,28.15,91704.0,25.6802,25.7167,25.6711,25.6894,91704.0
2017-01-20 10:20:00,28.16,28.16,28.05,28.08,27204.0,25.6985,25.6985,25.5981,25.6255,27204.0
2017-01-20 10:30:00,28.08,28.13,28.08,28.1,20616.0,25.6255,25.6711,25.6255,25.6437,20616.0
2017-01-20 10:40:00,28.09,28.11,28.07,28.08,19480.0,25.6346,25.6529,25.6164,25.6255,19480.0
2017-01-20 10:50:00,28.06,28.11,28.06,28.11,34976.0,25.6072,25.6529,25.6072,25.6529,34976.0
2017-01-20 11:00:00,28.13,28.15,28.12,28.15,29776.0,25.6711,25.6894,25.662,25.6894,29776.0
2017-01-20 11:10:00,28.15,28.15,28.11,28.13,27716.0,25.6894,25.6894,25.6529,25.6711,27716.0
2017-01-20 11:20:00,28.15,28.15,28.07,28.07,13600.0,25.6894,25.6894,25.6164,25.6164,13600.0
2017-01-20 11:30:00,28.06,28.11,28.06,28.1,51792.0,25.6072,25.6529,25.6072,25.6437,51792.0
2017-01-20 11:40:00,28.1,28.12,28.09,28.09,38800.0,25.6437,25.662,25.6346,25.6346,38800.0
2017-01-20 11:50:00,28.1,28.11,28.09,28.1,25796.0,25.6437,25.6529,25.6346,25.6437,25796.0
2017-01-20 12:00:00,28.11,28.13,27.87,28.0,207872.0,25.6529,25.6711,25.4338,25.5525,207872.0
2017-01-20 12:10:00,28.0,28.06,27.88,28.03,247956.0,25.5525,25.6072,25.443,25.5799,247956.0
2017-01-20 12:20:00,28.02,28.05,27.87,27.9,164376.0,25.5707,25.5981,25.4338,25.4612,164376.0
2017-01-20 12:30:00,27.89,27.9,27.78,27.82,139148.0,25.4521,25.4612,25.3517,25.3882,139148.0
2017-01-20 12:40:00,27.85,27.93,27.85,27.88,101804.0,25.4156,25.4886,25.4156,25.443,101804.0
2017-01-20 12:50:00,27.89,27.91,27.78,27.88,61096.0,25.4521,25.4703,25.3517,25.443,61096.0
2017-01-20 13:00:00,27.86,27.95,27.86,27.94,32596.0,25.4247,25.5069,25.4247,25.4977,32596.0
2017-01-20 13:10:00,27.94,27.99,27.93,27.98,38604.0,25.4977,25.5434,25.4886,25.5342,38604.0
2017-01-20 13:20:00,27.98,27.99,27.97,27.98,47344.0,25.5342,25.5434,25.5251,25.5342,47344.0
2017-01-20 13:30:00,27.97,27.97,27.95,27.95,26636.0,25.5251,25.5251,25.5069,25.5069,26636.0
2017-01-20 13:40:00,27.95,27.95,27.92,27.92,27048.0,25.5069,25.5069,25.4795,25.4795,27048.0
2017-01-20 13:50:00,27.9,27.91,27.88,27.91,11200.0,25.4612,25.4703,25.443,25.4703,11200.0
2017-01-20 14:00:00,27.89,27.92,27.89,27.92,6280.0,25.4521,25.4795,25.4521,25.4795,6280.0
2017-01-20 14:10:00,27.91,27.91,27.88,27.89,7000.0,25.4703,25.4703,25.443,25.4521,7000.0
2017-01-20 14:20:00,27.88,27.88,27.79,27.84,44644.0,25.443,25.443,25.3608,25.4065,44644.0
2017-01-20 14:30:00,27.85,27.9,27.81,27.83,52692.0,25.4156,25.4612,25.3791,25.3973,52692.0
2017-01-20 14:40:00,27.82,27.9,27.81,27.86,33076.0,25.3882,25.4612,25.3791,25.4247,33076.0
2017-01-20 14:50:00,27.88,27.89,27.86,27.88,30380.0,25.443,25.4521,25.4247,25.443,30380.0
2017-01-20 15:00:00,27.9,27.97,27.89,27.97,41884.0,25.4612,25.5251,25.4521,25.5251,41884.0
2017-01-20 15:10:00,27.97,28.0,27.91,27.93,90904.0,25.5251,25.5525,25.4703,25.4886,90904.0
2017-01-20 15:20:00,27.93,27.93,27.84,27.84,39764.0,25.4886,25.4886,25.4065,25.4065,39764.0
2017-01-20 15:30:00,27.81,27.93,27.81,27.93,16432.0,25.3791,25.4886,25.3791,25.4886,16432.0
2017-01-20 15:40:00,27.91,27.95,27.9,27.94,95428.0,25.4703,25.5069,25.4612,25.4977,95428.0
2017-01-20 15:50:00,27.94,28.02,27.92,28.0,262276.0,25.4977,25.5707,25.4795,25.5525,262276.0
2017-01-23 09:30:00,27.88,28.03,27.83,28.03,346092.0,25.443,25.5799,25.3973,25.5799,346092.0
2017-01-23 09:40:00,28.01,28.04,27.95,28.0,214360.0,25.5616,25.589,25.5069,25.5525,214360.0
2017-01-23 09:50:00,27.99,27.99,27.88,27.9,112500.0,25.5434,25.5434,25.443,25.4612,112500.0
2017-01-23 10:00:00,27.88,27.92,27.86,27.86,40544.0,25.443,25.4795,25.4247,25.4247,40544.0
2017-01-23 10:10:00,27.86,27.86,27.75,27.75,179020.0,25.4247,25.4247,25.3243,25.3243,179020.0
2017-01-23 10:20:00,27.75,27.8,27.71,27.72,142908.0,25.3243,25.37,25.2878,25.297,142908.0
2017-01-23 10:30:00,27.71,27.72,27.6,27.65,208172.0,25.2878,25.297,25.1874,25.2331,208172.0
2017-01-23 10:40:00,27.65,27.68,27.65,27.68,57912.0,25.2331,25.2605,25.2331,25.2605,57912.0
2017-01-23 10:50:00,27.66,27.68,27.63,27.66,36680.0,25.2422,25.2605,25.2148,25.2422,36680.0
2017-01-23 11:00:00,27.67,27.72,27.66,27.7,52472.0,25.2513,25.297,25.2422,25.2787,52472.0
2017-01-23 11:10:00,27.7,27.7,27.61,27.64,61220.0,25.2787,25.2787,25.1966,25.2239,61220.0
2017-01-23 11:20:00,27.64,27.66,27.57,27.65,85824.0,25.2239,25.2422,25.1601,25.2331,85824.0
2017-01-23 11:30:00,27.66,27.67,27.59,27.61,36220.0,25.2422,25.2513,25.1783,25.1966,36220.0
2017-01-23 11:40:00,27.6,27.62,27.48,27.51,145896.0,25.1874,25.2057,25.0779,25.1053,145896.0
2017-01-23 11:50:00,27.51,27.56,27.48,27.56,82880.0,25.1053,25.1509,25.0779,25.1509,82880.0
2017-01-23 12:00:00,27.58,27.58,27.52,27.52,38504.0,25.1692,25.1692,25.1144,25.1144,38504.0
2017-01-23 12:10:00,27.52,27.59,27.5,27.59,30792.0,25.1144,25.1783,25.0962,25.1783,30792.0
2017-01-23 12:20:00,27.59,27.62,27.56,27.61,91368.0,25.1783,25.2057,25.1509,25.1966,91368.0
2017-01-23 12:30:00,27.61,27.66,27.61,27.64,88800.0,25.1966,25.2422,25.1966,25.2239,88800.0
2017-01-23 12:40:00,27.64,27.68,27.61,27.62,29044.0,25.2239,25.2605,25.1966,25.2057,29044.0
2017-01-23 12:50:00,27.62,27.65,27.62,27.65,7732.0,25.2057,25.2331,25.2057,25.2331,7732.0
2017-01-23 13:00:00,27.65,27.7,27.65,27.68,42320.0,25.2331,25.2787,25.2331,25.2605,42320.0
2017-01-23 13:10:00,27.68,27.68,27.64,27.66,11980.0,25.2605,25.2605,25.2239,25.2422,11980.0
2017-01-23 13:20:00,27.68,27.71,27.65,27.65,16688.0,25.2605,25.2878,25.2331,25.2331,16688.0
2017-01-23 13:30:00,27.65,27.83,27.65,27.83,155428.0,25.2331,25.3973,25.2331,25.3973,155428.0
2017-01-23 13:40:00,27.83,27.83,27.75,27.75,65236.0,25.3973,25.3973,25.3243,25.3243,65236.0
2017-01-23 13:50:00,27.76,27.76,27.69,27.7,59160.0,25.3335,25.3335,25.2696,25.2787,59160.0
2017-01-23 14:00:00,27.71,27.72,27.67,27.67,36400.0,25.2878,25.297,25.2513,25.2513,36400.0
2017-01-23 14:10:00,27.66,27.67,27.64,27.64,18068.0,25.2422,25.2513,25.2239,25.2239,18068.0
2017-01-23 14:20:00,27.65,27.67,27.65,27.67,13204.0,25.2331,25.2513,25.2331,25.2513,13204.0
2017-01-23 14:30:00,27.68,27.72,27.67,27.7,41964.0,25.2605,25.297,25.2513,25.2787,41964.0
2017-01-23 14:40:00,27.7,27.75,27.67,27.72,22792.0,25.2787,25.3243,25.2513,25.297,22792.0
2017-01-23 14:50:00,27.72,27.76,27.72,27.75,17784.0,25.297,25.3335,25.297,25.3243,17784.0
2017-01-23 15:00:00,27.75,27.77,27.72,27.72,30724.0,25.3243,25.3426,25.297,25.297,30724.0
2017-01-23 15:10:00,27.73,27.73,27.7,27.73,25888.0,25.3061,25.3061,25.2787,25.3061,25888.0
2017-01-23 15:20:00,27.73,27.8,27.72,27.77,60172.0,25.3061,25.37,25.297,25.3426,60172.0
2017-01-23 15:30:00,27.78,27.83,27.75,27.82,62896.0,25.3517,25.3973,25.3243,25.3882,62896.0
2017-01-23 15:40:00,27.82,27.86,27.82,27.85,133452.0,25.3882,25.4247,25.3882,25.4156,133452.0
2017-01-23 15:50:00,27.85,27.85,27.79,27.81,229828.0,25.4156,25.4156,25.3608,25.3791,229828.0
2017-01-24 09:30:00,27.89,27.95,27.84,27.89,131084.0,25.4521,25.5069,25.4065,25.4521,131084.0
2017-01-24 09:40:00,27.9,27.94,27.87,27.93,135376.0,25.4612,25.4977,25.4338,25.4886,135376.0
2017-01-24 09:50:00,27.92,27.93,27.9,27.9,48532.0,25.4795,25.4886,25.4612,25.4612,48532.0
2017-01-24 10:00:00,27.91,27.91,27.85,27.87,34008.0,25.4703,25.4703,25.4156,25.4338,34008.0
2017-01-24 10:10:00,27.86,27.95,27.86,27.92,31364.0,25.4247,25.5069,25.4247,25.4795,31364.0
2017-01-24 10:20:00,27.93,27.98,27.93,27.93,132028.0,25.4886,25.5342,25.4886,25.4886,132028.0
2017-01-24 10:30:00,27.91,27.96,27.91,27.95,26388.0,25.4703,25.516,25.4703,25.5069,26388.0
2017-01-24 10:40:00,27.93,27.95,27.9,27.91,16448.0,25.4886,25.5069,25.4612,25.4703,16448.0
2017-01-24 10:50:00,27.92,27.98,27.92,27.95,54100.0,25.4795,25.5342,25.4795,25.5069,54100.0
2017-01-24 11:00:00,27.97,28.04,27.95,28.04,127544.0,25.5251,25.589,25.5069,25.589,127544.0
2017-01-24 11:10:00,28.04,28.05,28.0,28.01,24368.0,25.589,25.5981,25.5525,25.5616,24368.0
2017-01-24 11:20:00,28.03,28.03,27.99,28.0,37280.0,25.5799,25.5799,25.5434,25.5525,37280.0
2017-01-24 11:30:00,28.01,28.06,28.0,28.05,33284.0,25.5616,25.6072,25.5525,25.5981,33284.0
2017-01-24 11:40:00,28.06,28.09,28.05,28.08,72888.0,25.6072,25.6346,25.5981,25.6255,72888.0
2017-01-24 11:50:00,28.08,28.08,28.05,28.08,56056.0,25.6255,25.6255,25.5981,25.6255,56056.0
2017-01-24 12:00:00,28.07,28.09,28.07,28.08,46040.0,25.6164,25.6346,25.6164,25.6255,46040.0
2017-01-24 12:10:00,28.09,28.16,28.09,28.15,166708.0,25.6346,25.6985,25.6346,25.6894,166708.0
2017-01-24 12:20:00,28.13,28.18,28.13,28.17,100152.0,25.6711,25.7167,25.6711,25.7076,100152.0
2017-01-24 12:30:00,28.18,28.18,28.15,28.16,31840.0,25.7167,25.7167,25.6894,25.6985,31840.0
2017-01-24 12:40:00,28.16,28.2,28.16,28.19,56796.0,25.6985,25.735,25.6985,25.7259,56796.0
2017-01-24 12:50:00,28.2,28.21,28.19,28.2,17920.0,25.735,25.7441,25.7259,25.735,17920.0
2017-01-24 13:00:00,28.2,28.3,28.2,28.28,85096.0,25.735,25.8263,25.735,25.808,85096.0
2017-01-24 13:10:00,28.29,28.29,28.25,28.25,10952.0,25.8171,25.8171,25.7806,25.7806,10952.0
2017-01-24 13:20:00,28.27,28.28,28.25,28.28,54000.0,25.7989,25.808,25.7806,25.808,54000.0
2017-01-24 13:30:00,28.29,28.36,28.29,28.35,60776.0,25.8171,25.881,25.8171,25.8719,60776.0
2017-01-24 13:40:00,28.38,28.42,28.36,28.4,107104.0,25.8993,25.9358,25.881,25.9175,107104.0
2017-01-24 13:50:00,28.39,28.4,28.36,28.36,32400.0,25.9084,25.9175,25.881,25.881,32400.0
2017-01-24 14:00:00,28.36,28.41,28.35,28.39,75284.0,25.881,25.9266,25.8719,25.9084,75284.0
2017-01-24 14:10:00,28.39,28.41,28.35,28.4,50768.0,25.9084,25.9266,25.8719,25.9175,50768.0
2017-01-24 14:20:00,28.39,28.4,28.35,28.36,121072.0,25.9084,25.9175,25.8719,25.881,121072.0
2017-01-24 14:30:00,28.38,28.41,28.37,28.38,19280.0,25.8993,25.9266,25.8901,25.8993,19280.0
2017-01-24 14:40:00,28.39,28.42,28.38,28.39,31264.0,25.9084,25.9358,25.8993,25.9084,31264.0
2017-01-24 14:50:00,28.42,28.43,28.41,28.42,32696.0,25.9358,25.9449,25.9266,25.9358,32696.0
2017-01-24 15:00:00,28.43,28.5,28.43,28.48,76020.0,25.9449,26.0088,25.9449,25.9905,76020.0
2017-01-24 15:10:00,28.47,28.5,28.42,28.44,70044.0,25.9814,26.0088,25.9358,25.954,70044.0
2017-01-24 15:20:00,28.43,28.45,28.38,28.4,69224.0,25.9449,25.9631,25.8993,25.9175,69224.0
2017-01-24 15:30:00,28.42,28.42,28.39,28.4,61896.0,25.9358,25.9358,25.9084,25.9175,61896.0
2017-01-24 15:40:00,28.4,28.4,28.37,28.39,27828.0,25.9175,25.9175,25.8901,25.9084,27828.0
2017-01-24 15:50:00,28.38,28.39,28.3,28.32,167140.0,25.8993,25.9084,25.8263,25.8445,167140.0
2017-01-25 09:30:00,28.73,28.76,28.67,28.74,621612.0,26.2187,26.246,26.1639,26.2278,621612.0
2017-01-25 09:40:00,28.75,28.76,28.7,28.75,118348.0,26.2369,26.246,26.1913,26.2369,118348.0
2017-01-25 09:50:00,28.73,28.82,28.72,28.81,135052.0,26.2187,26.3008,26.2095,26.2917,135052.0
2017-01-25 10:00:00,28.81,28.86,28.79,28.85,114740.0,26.2917,26.3373,26.2734,26.3282,114740.0
2017-01-25 10:10:00,28.85,28.88,28.81,28.83,103640.0,26.3282,26.3556,26.2917,26.3099,103640.0
2017-01-25 10:20:00,28.84,28.84,28.79,28.79,64220.0,26.3191,26.3191,26.2734,26.2734,64220.0
2017-01-25 10:30:00,28.79,28.83,28.79,28.83,87220.0,26.2734,26.3099,26.2734,26.3099,87220.0
2017-01-25 10:40:00,28.82,28.88,28.82,28.86,82360.0,26.3008,26.3556,26.3008,26.3373,82360.0
2017-01-25 10:50:00,28.86,28.91,28.86,28.89,31620.0,26.3373,26.3829,26.3373,26.3647,31620.0
2017-01-25 11:00:00,28.9,28.98,28.88,28.95,77112.0,26.3738,26.4468,26.3556,26.4194,77112.0
2017-01-25 11:10:00,28.95,28.95,28.91,28.93,25820.0,26.4194,26.4194,26.3829,26.4012,25820.0
2017-01-25 11:20:00,28.93,28.93,28.89,28.9,30296.0,26.4012,26.4012,26.3647,26.3738,30296.0
2017-01-25 11:30:00,28.91,28.91,28.8,28.8,76560.0,26.3829,26.3829,26.2826,26.2826,76560.0
2017-01-25 11:40:00,28.82,28.86,28.82,28.84,31928.0,26.3008,26.3373,26.3008,26.3191,31928.0
2017-01-25 11:50:00,28.85,28.86,28.79,28.86,30500.0,26.3282,26.3373,26.2734,26.3373,30500.0
2017-01-25 12:00:00,28.86,28.88,28.84,28.88,48600.0,26.3373,26.3556,26.3191,26.3556,48600.0
2017-01-25 12:10:00,28.86,28.88,28.83,28.86,50672.0,26.3373,26.3556,26.3099,26.3373,50672.0
2017-01-25 12:20:00,28.86,28.89,28.85,28.88,28600.0,26.3373,26.3647,26.3282,26.3556,28600.0
2017-01-25 12:30:00,28.88,28.9,28.86,28.86,39552.0,26.3556,26.3738,26.3373,26.3373,39552.0
2017-01-25 12:40:00,28.86,28.88,28.85,28.86,38704.0,26.3373,26.3556,26.3282,26.3373,38704.0
2017-01-25 12:50:00,28.86,28.9,28.85,28.9,55200.0,26.3373,26.3738,26.3282,26.3738,55200.0
2017-01-25 13:00:00,28.91,28.93,28.9,28.92,34608.0,26.3829,26.4012,26.3738,26.3921,34608.0
2017-01-25 13:10:00,28.92,28.95,28.92,28.94,37120.0,26.3921,26.4194,26.3921,26.4103,37120.0
2017-01-25 13:20:00,28.94,28.95,28.93,28.94,12396.0,26.4103,26.4194,26.4012,26.4103,12396.0
2017-01-25 13:30:00,28.95,28.96,28.9,28.96,41068.0,26.4194,26.4286,26.3738,26.4286,41068.0
2017-01-25 13:40:00,28.96,28.99,28.94,28.95,89396.0,26.4286,26.4559,26.4103,26.4194,89396.0
2017-01-25 13:50:00,28.95,28.99,28.95,28.98,21600.0,26.4194,26.4559,26.4194,26.4468,21600.0
2017-01-25 14:00:00,28.99,29.02,28.97,29.0,114120.0,26.4559,26.4833,26.4377,26.4651,114120.0
2017-01-25 14:10:00,29.0,29.01,28.98,29.01,16956.0,26.4651,26.4742,26.4468,26.4742,16956.0
2017-01-25 14:20:00,29.0,29.03,29.0,29.02,32532.0,26.4651,26.4924,26.4651,26.4833,32532.0
2017-01-25 14:30:00,29.01,29.02,28.97,28.99,40276.0,26.4742,26.4833,26.4377,26.4559,40276.0
2017-01-25 14:40:00,28.99,28.99,28.94,28.97,17520.0,26.4559,26.4559,26.4103,26.4377,17520.0
2017-01-25 14:50:00,28.96,28.97,28.92,28.93,37396.0,26.4286,26.4377,26.3921,26.4012,37396.0
2017-01-25 15:00:00,28.95,28.96,28.93,28.95,43256.0,26.4194,26.4286,26.4012,26.4194,43256.0
2017-01-25 15:10:00,28.95,28.97,28.89,28.9,56944.0,26.4194,26.4377,26.3647,26.3738,56944.0
2017-01-25 15:20:00,28.9,28.98,28.9,28.98,64844.0,26.3738,26.4468,26.3738,26.4468,64844.0
2017-01-25 15:30:00,28.96,29.01,28.96,29.01,55316.0,26.4286,26.4742,26.4286,26.4742,55316.0
2017-01-25 15:40:00,29.0,29.05,29.0,29.03,106000.0,26.4651,26.5107,26.4651,26.4924,106000.0
2017-01-25 15:50:00,29.04,29.07,29.0,29.03,417780.0,26.5016,26.529,26.4651,26.4924,417780.0
2017-01-26 09:30:00,29.0,29.1,28.99,29.03,166544.0,26.4651,26.5563,26.4559,26.4924,166544.0
2017-01-26 09:40:00,29.02,29.03,28.95,29.0,98852.0,26.4833,26.4924,26.4194,26.4651,98852.0
2017-01-26 09:50:00,29.0,29.07,29.0,29.06,107900.0,26.4651,26.529,26.4651,26.5198,107900.0
2017-01-26 10:00:00,29.05,29.09,29.02,29.06,115616.0,26.5107,26.5472,26.4833,26.5198,115616.0
2017-01-26 10:10:00,29.06,29.11,29.06,29.1,64836.0,26.5198,26.5655,26.5198,26.5563,64836.0
2017-01-26 10:20:00,29.09,29.09,28.98,28.98,152280.0,26.5472,26.5472,26.4468,26.4468,152280.0
2017-01-26 10:30:00,29.0,29.09,28.99,29.08,130396.0,26.4651,26.5472,26.4559,26.5381,130396.0
2017-01-26 10:40:00,29.09,29.09,29.0,29.0,118020.0,26.5472,26.5472,26.4651,26.4651,118020.0
2017-01-26 10:50:00,29.0,29.0,28.96,28.99,60100.0,26.4651,26.4651,26.4286,26.4559,60100.0
2017-01-26 11:00:00,29.0,29.02,28.97,29.01,20924.0,26.4651,26.4833,26.4377,26.4742,20924.0
2017-01-26 11:10:00,29.01,29.04,28.98,28.99,45992.0,26.4742,26.5016,26.4468,26.4559,45992.0
2017-01-26 11:20:00,28.97,29.02,28.95,29.0,88932.0,26.4377,26.4833,26.4194,26.4651,88932.0
2017-01-26 11:30:00,28.99,29.03,28.95,29.0,91200.0,26.4559,26.4924,26.4194,26.4651,91200.0
2017-01-26 11:40:00,29.01,29.04,29.0,29.01,237412.0,26.4742,26.5016,26.4651,26.4742,237412.0
2017-01-26 11:50:00,29.0,29.02,28.98,28.98,13200.0,26.4651,26.4833,26.4468,26.4468,13200.0
2017-01-26 12:00:00,28.98,28.99,28.93,28.99,25040.0,26.4468,26.4559,26.4012,26.4559,25040.0
2017-01-26 12:10:00,29.0,29.0,28.98,28.99,24200.0,26.4651,26.4651,26.4468,26.4559,24200.0
2017-01-26 12:20:00,28.98,28.98,28.96,28.96,20800.0,26.4468,26.4468,26.4286,26.4286,20800.0
2017-01-26 12:30:00,28.96,28.97,28.92,28.94,64504.0,26.4286,26.4377,26.3921,26.4103,64504.0
2017-01-26 12:40:00,28.93,28.95,28.91,28.95,84704.0,26.4012,26.4194,26.3829,26.4194,84704.0
2017-01-26 12:50:00,28.95,28.97,28.95,28.95,20116.0,26.4194,26.4377,26.4194,26.4194,20116.0
2017-01-26 13:00:00,28.94,28.98,28.94,28.98,17120.0,26.4103,26.4468,26.4103,26.4468,17120.0
2017-01-26 13:10:00,28.94,28.94,28.88,28.89,58488.0,26.4103,26.4103,26.3556,26.3647,58488.0
2017-01-26 13:20:00,28.88,28.91,28.86,28.91,34692.0,26.3556,26.3829,26.3373,26.3829,34692.0
2017-01-26 13:30:00,28.91,28.94,28.89,28.93,139688.0,26.3829,26.4103,26.3647,26.4012,139688.0
2017-01-26 13:40:00,28.93,28.96,28.93,28.95,9968.0,26.4012,26.4286,26.4012,26.4194,9968.0
2017-01-26 13:50:00,28.95,28.96,28.94,28.96,61676.0,26.4194,26.4286,26.4103,26.4286,61676.0
2017-01-26 14:00:00,28.98,28.99,28.93,28.96,16800.0,26.4468,26.4559,26.4012,26.4286,16800.0
2017-01-26 14:10:00,28.96,28.97,28.95,28.97,74128.0,26.4286,26.4377,26.4194,26.4377,74128.0
2017-01-26 14:20:00,28.97,29.04,28.96,29.03,151988.0,26.4377,26.5016,26.4286,26.4924,151988.0
2017-01-26 14:30:00,29.03,29.04,29.01,29.02,94092.0,26.4924,26.5016,26.4742,26.4833,94092.0
2017-01-26 14:40:00,29.02,29.03,29.01,29.02,15304.0,26.4833,26.4924,26.4742,26.4833,15304.0
2017-01-26 14:50:00,29.02,29.02,28.99,28.99,9000.0,26.4833,26.4833,26.4559,26.4559,9000.0
2017-01-26 15:00:00,28.98,29.0,28.94,28.94,79056.0,26.4468,26.4651,26.4103,26.4103,79056.0
2017-01-26 15:10:00,28.93,28.97,28.93,28.94,27404.0,26.4012,26.4377,26.4012,26.4103,27404.0
2017-01-26 15:20:00,28.94,28.98,28.93,28.96,11400.0,26.4103,26.4468,26.4012,26.4286,11400.0
2017-01-26 15:30:00,28.97,29.01,28.96,28.96,50712.0,26.4377,26.4742,26.4286,26.4286,50712.0
2017-01-26 15:40:00,28.96,28.97,28.89,28.95,40372.0,26.4286,26.4377,26.3647,26.4194,40372.0
2017-01-26 15:50:00,28.95,28.98,28.91,28.96,212052.0,26.4194,26.4468,26.3829,26.4286,212052.0
2017-01-27 09:30:00,29.0,29.06,28.9,28.91,198488.0,26.4651,26.5198,26.3738,26.3829,198488.0
2017-01-27 09:40:00,28.91,28.93,28.86,28.86,58104.0,26.3829,26.4012,26.3373,26.3373,58104.0
2017-01-27 09:50:00,28.86,28.91,28.81,28.85,147608.0,26.3373,26.3829,26.2917,26.3282,147608.0
2017-01-27 10:00:00,28.84,28.89,28.81,28.81,87832.0,26.3191,26.3647,26.2917,26.2917,87832.0
2017-01-27 10:10:00,28.82,28.88,28.8,28.85,103440.0,26.3008,26.3556,26.2826,26.3282,103440.0
2017-01-27 10:20:00,28.85,28.87,28.83,28.83,15440.0,26.3282,26.3464,26.3099,26.3099,15440.0
2017-01-27 10:30:00,28.83,28.88,28.83,28.84,38252.0,26.3099,26.3556,26.3099,26.3191,38252.0
2017-01-27 10:40:00,28.84,28.89,28.82,28.82,32592.0,26.3191,26.3647,26.3008,26.3008,32592.0
2017-01-27 10:50:00,28.84,28.84,28.77,28.78,183804.0,26.3191,26.3191,26.2552,26.2643,183804.0
2017-01-27 11:00:00,28.79,28.82,28.78,28.81,30612.0,26.2734,26.3008,26.2643,26.2917,30612.0
2017-01-27 11:10:00,28.81,28.85,28.81,28.84,17624.0,26.2917,26.3282,26.2917,26.3191,17624.0
2017-01-27 11:20:00,28.84,28.87,28.82,28.87,6880.0,26.3191,26.3464,26.3008,26.3464,6880.0
2017-01-27 11:30:00,28.84,28.85,28.82,28.84,13200.0,26.3191,26.3282,26.3008,26.3191,13200.0
2017-01-27 11:40:00,28.85,28.85,28.82,28.83,32156.0,26.3282,26.3282,26.3008,26.3099,32156.0
2017-01-27 11:50:00,28.84,28.87,28.81,28.87,22344.0,26.3191,26.3464,26.2917,26.3464,22344.0
2017-01-27 12:00:00,28.86,28.9,28.86,28.87,34068.0,26.3373,26.3738,26.3373,26.3464,34068.0
2017-01-27 12:10:00,28.87,28.89,28.87,28.88,5780.0,26.3464,26.3647,26.3464,26.3556,5780.0
2017-01-27 12:20:00,28.86,28.88,28.85,28.87,10800.0,26.3373,26.3556,26.3282,26.3464,10800.0
2017-01-27 12:30:00,28.87,28.87,28.85,28.85,5600.0,26.3464,26.3464,26.3282,26.3282,5600.0
2017-01-27 12:40:00,28.84,28.85,28.81,28.82,53976.0,26.3191,26.3282,26.2917,26.3008,53976.0
2017-01-27 12:50:00,28.84,28.86,28.84,28.86,6280.0,26.3191,26.3373,26.3191,26.3373,6280.0
2017-01-27 13:00:00,28.85,28.85,28.81,28.82,38272.0,26.3282,26.3282,26.2917,26.3008,38272.0
2017-01-27 13:10:00,28.82,28.83,28.8,28.83,36072.0,26.3008,26.3099,26.2826,26.3099,36072.0
2017-01-27 13:20:00,28.83,28.83,28.82,28.82,11388.0,26.3099,26.3099,26.3008,26.3008,11388.0
2017-01-27 13:30:00,28.84,28.86,28.83,28.83,53184.0,26.3191,26.3373,26.3099,26.3099,53184.0
2017-01-27 13:40:00,28.84,28.85,28.83,28.83,25588.0,26.3191,26.3282,26.3099,26.3099,25588.0
2017-01-27 13:50:00,28.83,28.83,28.82,28.83,9696.0,26.3099,26.3099,26.3008,26.3099,9696.0
2017-01-27 14:00:00,28.81,28.83,28.8,28.82,20800.0,26.2917,26.3099,26.2826,26.3008,20800.0
2017-01-27 14:10:00,28.83,28.83,28.8,28.81,21696.0,26.3099,26.3099,26.2826,26.2917,21696.0
2017-01-27 14:20:00,28.81,28.82,28.81,28.81,14124.0,26.2917,26.3008,26.2917,26.2917,14124.0
2017-01-27 14:30:00,28.83,28.84,28.83,28.83,12400.0,26.3099,26.3191,26.3099,26.3099,12400.0
2017-01-27 14:40:00,28.83,28.84,28.81,28.82,20736.0,26.3099,26.3191,26.2917,26.3008,20736.0
2017-01-27 14:50:00,28.82,28.82,28.81,28.82,32292.0,26.3008,26.3008,26.2917,26.3008,32292.0
2017-01-27 15:00:00,28.82,28.83,28.82,28.82,8140.0,26.3008,26.3099,26.3008,26.3008,8140.0
2017-01-27 15:10:00,28.82,28.83,28.81,28.82,7860.0,26.3008,26.3099,26.2917,26.3008,7860.0
2017-01-27 15:20:00,28.82,28.82,28.75,28.76,38848.0,26.3008,26.3008,26.2369,26.246,38848.0
2017-01-27 15:30:00,28.76,28.8,28.76,28.79,111680.0,26.246,26.2826,26.246,26.2734,111680.0
2017-01-27 15:40:00,28.78,28.81,28.78,28.81,61484.0,26.2643,26.2917,26.2643,26.2917,61484.0
2017-01-27 15:50:00,28.82,28.87,28.79,28.86,254960.0,26.3008,26.3464,26.2734,26.3373,254960.0
2017-01-30 09:30:00,28.53,28.53,28.38,28.39,387532.0,26.0362,26.0362,25.8993,25.9084,387532.0
2017-01-30 09:40:00,28.36,28.38,28.13,28.13,468208.0,25.881,25.8993,25.6711,25.6711,468208.0
2017-01-30 09:50:00,28.15,28.23,28.1,28.2,218644.0,25.6894,25.7624,25.6437,25.735,218644.0
2017-01-30 10:00:00,28.19,28.23,28.14,28.14,121560.0,25.7259,25.7624,25.6802,25.6802,121560.0
2017-01-30 10:10:00,28.15,28.15,27.97,27.98,327872.0,25.6894,25.6894,25.5251,25.5342,327872.0
2017-01-30 10:20:00,28.0,28.09,28.0,28.07,95068.0,25.5525,25.6346,25.5525,25.6164,95068.0
2017-01-30 10:30:00,28.07,28.08,27.98,28.02,87136.0,25.6164,25.6255,25.5342,25.5707,87136.0
2017-01-30 10:40:00,28.02,28.03,27.92,27.93,113436.0,25.5707,25.5799,25.4795,25.4886,113436.0
2017-01-30 10:50:00,27.93,27.96,27.86,27.95,94124.0,25.4886,25.516,25.4247,25.5069,94124.0
2017-01-30 11:00:00,27.93,28.0,27.92,28.0,70432.0,25.4886,25.5525,25.4795,25.5525,70432.0
2017-01-30 11:10:00,28.0,28.07,28.0,28.06,85952.0,25.5525,25.6164,25.5525,25.6072,85952.0
2017-01-30 11:20:00,28.08,28.1,28.0,28.0,61576.0,25.6255,25.6437,25.5525,25.5525,61576.0
2017-01-30 11:30:00,28.03,28.08,28.0,28.08,57560.0,25.5799,25.6255,25.5525,25.6255,57560.0
2017-01-30 11:40:00,28.1,28.13,28.08,28.12,93876.0,25.6437,25.6711,25.6255,25.662,93876.0
2017-01-30 11:50:00,28.14,28.14,28.1,28.13,35680.0,25.6802,25.6802,25.6437,25.6711,35680.0
2017-01-30 12:00:00,28.13,28.14,28.11,28.12,47200.0,25.6711,25.6802,25.6529,25.662,47200.0
2017-01-30 12:10:00,28.11,28.11,28.06,28.1,47672.0,25.6529,25.6529,25.6072,25.6437,47672.0
2017-01-30 12:20:00,28.13,28.13,28.09,28.12,111616.0,25.6711,25.6711,25.6346,25.662,111616.0
2017-01-30 12:30:00,28.09,28.09,28.03,28.07,22372.0,25.6346,25.6346,25.5799,25.6164,22372.0
2017-01-30 12:40:00,28.03,28.05,28.03,28.03,5200.0,25.5799,25.5981,25.5799,25.5799,5200.0
2017-01-30 12:50:00,28.02,28.08,28.02,28.05,17492.0,25.5707,25.6255,25.5707,25.5981,17492.0
2017-01-30 13:00:00,28.08,28.13,28.06,28.12,18000.0,25.6255,25.6711,25.6072,25.662,18000.0
2017-01-30 13:10:00,28.13,28.13,28.05,28.05,45600.0,25.6711,25.6711,25.5981,25.5981,45600.0
2017-01-30 13:20:00,28.04,28.07,28.03,28.07,43908.0,25.589,25.6164,25.5799,25.6164,43908.0
2017-01-30 13:30:00,28.07,28.07,28.01,28.02,130720.0,25.6164,25.6164,25.5616,25.5707,130720.0
2017-01-30 13:40:00,28.02,28.06,28.02,28.04,23264.0,25.5707,25.6072,25.5707,25.589,23264.0
2017-01-30 13:50:00,28.02,28.02,27.98,28.02,60620.0,25.5707,25.5707,25.5342,25.5707,60620.0
2017-01-30 14:00:00,28.03,28.1,28.03,28.1,32400.0,25.5799,25.6437,25.5799,25.6437,32400.0
2017-01-30 14:10:00,28.1,28.11,28.08,28.11,36280.0,25.6437,25.6529,25.6255,25.6529,36280.0
2017-01-30 14:20:00,28.11,28.2,28.11,28.19,142880.0,25.6529,25.735,25.6529,25.7259,142880.0
2017-01-30 14:30:00,28.19,28.23,28.18,28.2,40336.0,25.7259,25.7624,25.7167,25.735,40336.0
2017-01-30 14:40:00,28.2,28.2,28.14,28.14,21152.0,25.735,25.735,25.6802,25.6802,21152.0
2017-01-30 14:50:00,28.14,28.21,28.14,28.21,71920.0,25.6802,25.7441,25.6802,25.7441,71920.0
2017-01-30 15:00:00,28.2,28.2,28.1,28.12,83764.0,25.735,25.735,25.6437,25.662,83764.0
2017-01-30 15:10:00,28.13,28.13,28.09,28.12,34676.0,25.6711,25.6711,25.6346,25.662,34676.0
2017-01-30 15:20:00,28.13,28.14,28.11,28.13,11608.0,25.6711,25.6802,25.6529,25.6711,11608.0
2017-01-30 15:30:00,28.14,28.2,28.14,28.15,20932.0,25.6802,25.735,25.6802,25.6894,20932.0
2017-01-30 15:40:00,28.14,28.29,28.14,28.28,207368.0,25.6802,25.8171,25.6802,25.808,207368.0
2017-01-30 15:50:00,28.29,28.37,28.29,28.33,298956.0,25.8171,25.8901,25.8171,25.8536,298956.0
2017-01-31 09:30:00,28.07,28.2,28.07,28.14,171792.0,25.6164,25.735,25.6164,25.6802,171792.0
2017-01-31 09:40:00,28.13,28.14,28.06,28.13,59712.0,25.6711,25.6802,25.6072,25.6711,59712.0
2017-01-31 09:50:00,28.14,28.14,28.01,28.05,108676.0,25.6802,25.6802,25.5616,25.5981,108676.0
2017-01-31 10:00:00,28.04,28.05,27.9,27.98,160476.0,25.589,25.5981,25.4612,25.5342,160476.0
2017-01-31 10:10:00,27.97,28.04,27.92,28.01,87136.0,25.5251,25.589,25.4795,25.5616,87136.0
2017-01-31 10:20:00,28.04,28.09,28.0,28.0,54820.0,25.589,25.6346,25.5525,25.5525,54820.0
2017-01-31 10:30:00,28.0,28.11,28.0,28.06,35436.0,25.5525,25.6529,25.5525,25.6072,35436.0
2017-01-31 10:40:00,28.03,28.03,27.91,27.91,85268.0,25.5799,25.5799,25.4703,25.4703,85268.0
2017-01-31 10:50:00,27.93,27.97,27.9,27.94,52220.0,25.4886,25.5251,25.4612,25.4977,52220.0
2017-01-31 11:00:00,27.94,28.01,27.93,27.99,24644.0,25.4977,25.5616,25.4886,25.5434,24644.0
2017-01-31 11:10:00,27.99,28.04,27.98,27.99,31852.0,25.5434,25.589,25.5342,25.5434,31852.0
2017-01-31 11:20:00,28.0,28.0,27.93,27.93,29360.0,25.5525,25.5525,25.4886,25.4886,29360.0
2017-01-31 11:30:00,27.95,27.95,27.83,27.9,222152.0,25.5069,25.5069,25.3973,25.4612,222152.0
2017-01-31 11:40:00,27.89,27.92,27.88,27.88,66540.0,25.4521,25.4795,25.443,25.443,66540.0
2017-01-31 11:50:00,27.9,27.94,27.89,27.9,49280.0,25.4612,25.4977,25.4521,25.4612,49280.0
2017-01-31 12:00:00,27.9,27.95,27.9,27.95,19560.0,25.4612,25.5069,25.4612,25.5069,19560.0
2017-01-31 12:10:00,27.94,28.02,27.94,28.01,54404.0,25.4977,25.5707,25.4977,25.5616,54404.0
2017-01-31 12:20:00,28.01,28.04,28.01,28.02,76856.0,25.5616,25.589,25.5616,25.5707,76856.0
2017-01-31 12:30:00,28.03,28.03,28.0,28.0,9396.0,25.5799,25.5799,25.5525,25.5525,9396.0
2017-01-31 12:40:00,28.0,28.06,28.0,28.02,19556.0,25.5525,25.6072,25.5525,25.5707,19556.0
2017-01-31 12:50:00,28.03,28.05,28.01,28.02,20760.0,25.5799,25.5981,25.5616,25.5707,20760.0
2017-01-31 13:00:00,28.03,28.03,27.99,28.0,24560.0,25.5799,25.5799,25.5434,25.5525,24560.0
2017-01-31 13:10:00,27.99,27.99,27.93,27.96,21236.0,25.5434,25.5434,25.4886,25.516,21236.0
2017-01-31 13:20:00,27.95,28.02,27.95,28.0,10900.0,25.5069,25.5707,25.5069,25.5525,10900.0
2017-01-31 13:30:00,28.02,28.04,27.99,28.02,31840.0,25.5707,25.589,25.5434,25.5707,31840.0
2017-01-31 13:40:00,27.99,27.99,27.93,27.93,29560.0,25.5434,25.5434,25.4886,25.4886,29560.0
2017-01-31 13:50:00,27.94,27.94,27.88,27.9,55324.0,25.4977,25.4977,25.443,25.4612,55324.0
2017-01-31 14:00:00,27.89,27.91,27.87,27.9,48204.0,25.4521,25.4703,25.4338,25.4612,48204.0
2017-01-31 14:10:00,27.89,27.94,27.88,27.92,65344.0,25.4521,25.4977,25.443,25.4795,65344.0
2017-01-31 14:20:00,27.94,27.98,27.94,27.98,53700.0,25.4977,25.5342,25.4977,25.5342,53700.0
2017-01-31 14:30:00,27.98,28.0,27.93,28.0,59696.0,25.5342,25.5525,25.4886,25.5525,59696.0
2017-01-31 14:40:00,28.0,28.06,28.0,28.06,56360.0,25.5525,25.6072,25.5525,25.6072,56360.0
2017-01-31 14:50:00,28.07,28.11,28.06,28.1,55848.0,25.6164,25.6529,25.6072,25.6437,55848.0
2017-01-31 15:00:00,28.1,28.15,28.1,28.11,168184.0,25.6437,25.6894,25.6437,25.6529,168184.0
2017-01-31 15:10:00,28.11,28.18,28.11,28.14,64144.0,25.6529,25.7167,25.6529,25.6802,64144.0
2017-01-31 15:20:00,28.14,28.19,28.14,28.15,84600.0,25.6802,25.7259,25.6802,25.6894,84600.0
2017-01-31 15:30:00,28.16,28.23,28.16,28.21,65016.0,25.6985,25.7624,25.6985,25.7441,65016.0
2017-01-31 15:40:00,28.2,28.29,28.2,28.24,66696.0,25.735,25.8171,25.735,25.7715,66696.0
2017-01-31 15:50:00,28.24,28.3,28.2,28.29,330556.0,25.7715,25.8263,25.735,25.8171,330556.0
2017-02-01 09:30:00,28.55,28.67,28.55,28.64,224088.0,26.0544,26.1639,26.0544,26.1365,224088.0
2017-02-01 09:40:00,28.63,28.64,28.58,28.59,90324.0,26.1274,26.1365,26.0818,26.0909,90324.0
2017-02-01 09:50:00,28.59,28.6,28.52,28.53,52172.0,26.0909,26.1,26.027,26.0362,52172.0
2017-02-01 10:00:00,28.53,28.58,28.41,28.46,187280.0,26.0362,26.0818,25.9266,25.9723,187280.0
2017-02-01 10:10:00,28.45,28.45,28.36,28.4,135732.0,25.9631,25.9631,25.881,25.9175,135732.0
2017-02-01 10:20:00,28.41,28.43,28.38,28.4,49728.0,25.9266,25.9449,25.8993,25.9175,49728.0
2017-02-01 10:30:00,28.39,28.4,28.2,28.23,176876.0,25.9084,25.9175,25.735,25.7624,176876.0
2017-02-01 10:40:00,28.23,28.28,28.22,28.25,124140.0,25.7624,25.808,25.7533,25.7806,124140.0
2017-02-01 10:50:00,28.25,28.28,28.14,28.18,133148.0,25.7806,25.808,25.6802,25.7167,133148.0
2017-02-01 11:00:00,28.2,28.27,28.2,28.25,108988.0,25.735,25.7989,25.735,25.7806,108988.0
2017-02-01 11:10:00,28.24,28.28,28.23,28.25,29620.0,25.7715,25.808,25.7624,25.7806,29620.0
2017-02-01 11:20:00,28.25,28.25,28.13,28.17,172716.0,25.7806,25.7806,25.6711,25.7076,172716.0
2017-02-01 11:30:00,28.18,28.21,28.16,28.18,103424.0,25.7167,25.7441,25.6985,25.7167,103424.0
2017-02-01 11:40:00,28.19,28.21,28.08,28.1,133380.0,25.7259,25.7441,25.6255,25.6437,133380.0
2017-02-01 11:50:00,28.09,28.16,28.06,28.15,86660.0,25.6346,25.6985,25.6072,25.6894,86660.0
2017-02-01 12:00:00,28.16,28.21,28.16,28.18,50052.0,25.6985,25.7441,25.6985,25.7167,50052.0
2017-02-01 12:10:00,28.21,28.21,28.15,28.15,5476.0,25.7441,25.7441,25.6894,25.6894,5476.0
2017-02-01 12:20:00,28.15,28.2,28.13,28.2,68208.0,25.6894,25.735,25.6711,25.735,68208.0
2017-02-01 12:30:00,28.2,28.25,28.2,28.24,48428.0,25.735,25.7806,25.735,25.7715,48428.0
2017-02-01 12:40:00,28.25,28.26,28.23,28.23,54300.0,25.7806,25.7898,25.7624,25.7624,54300.0
2017-02-01 12:50:00,28.25,28.25,28.23,28.23,6400.0,25.7806,25.7806,25.7624,25.7624,6400.0
2017-02-01 13:00:00,28.22,28.3,28.22,28.29,11608.0,25.7533,25.8263,25.7533,25.8171,11608.0
2017-02-01 13:10:00,28.29,28.29,28.24,28.25,20844.0,25.8171,25.8171,25.7715,25.7806,20844.0
2017-02-01 13:20:00,28.24,28.25,28.21,28.23,19884.0,25.7715,25.7806,25.7441,25.7624,19884.0
2017-02-01 13:30:00,28.23,28.24,28.2,28.2,39552.0,25.7624,25.7715,25.735,25.735,39552.0
2017-02-01 13:40:00,28.21,28.26,28.21,28.24,46488.0,25.7441,25.7898,25.7441,25.7715,46488.0
2017-02-01 13:50:00,28.23,28.25,28.13,28.2,110488.0,25.7624,25.7806,25.6711,25.735,110488.0
2017-02-01 14:00:00,28.18,28.31,28.09,28.24,234464.0,25.7167,25.8354,25.6346,25.7715,234464.0
2017-02-01 14:10:00,28.25,28.4,28.25,28.4,151204.0,25.7806,25.9175,25.7806,25.9175,151204.0
2017-02-01 14:20:00,28.4,28.4,28.32,28.36,170876.0,25.9175,25.9175,25.8445,25.881,170876.0
2017-02-01 14:30:00,28.35,28.36,28.2,28.26,125044.0,25.8719,25.881,25.735,25.7898,125044.0
2017-02-01 14:40:00,28.23,28.23,28.16,28.2,54444.0,25.7624,25.7624,25.6985,25.735,54444.0
2017-02-01 14:50:00,28.2,28.22,28.13,28.22,62852.0,25.735,25.7533,25.6711,25.7533,62852.0
2017-02-01 15:00:00,28.25,28.28,28.22,28.24,43228.0,25.7806,25.808,25.7533,25.7715,43228.0
2017-02-01 15:10:00,28.23,28.3,28.23,28.25,14388.0,25.7624,25.8263,25.7624,25.7806,14388.0
2017-02-01 15:20:00,28.28,28.32,28.28,28.32,21200.0,25.808,25.8445,25.808,25.8445,21200.0
2017-02-01 15:30:00,28.33,28.36,28.32,28.36,61828.0,25.8536,25.881,25.8445,25.881,61828.0
2017-02-01 15:40:00,28.36,28.4,28.3,28.33,100916.0,25.881,25.9175,25.8263,25.8536,100916.0
2017-02-01 15:50:00,28.34,28.35,28.29,28.32,265616.0,25.8628,25.8719,25.8171,25.8445,265616.0
2017-02-02 09:30:00,28.16,28.17,28.01,28.07,251280.0,25.6985,25.7076,25.5616,25.6164,251280.0
2017-02-02 09:40:00,28.08,28.22,28.07,28.22,85860.0,25.6255,25.7533,25.6164,25.7533,85860.0
2017-02-02 09:50:00,28.2,28.24,28.15,28.21,38484.0,25.735,25.7715,25.6894,25.7441,38484.0
2017-02-02 10:00:00,28.21,28.24,28.17,28.22,38564.0,25.7441,25.7715,25.7076,25.7533,38564.0
2017-02-02 10:10:00,28.22,28.3,28.22,28.28,38888.0,25.7533,25.8263,25.7533,25.808,38888.0
2017-02-02 10:20:00,28.27,28.28,28.21,28.22,47236.0,25.7989,25.808,25.7441,25.7533,47236.0
2017-02-02 10:30:00,28.23,28.26,28.2,28.23,19456.0,25.7624,25.7898,25.735,25.7624,19456.0
2017-02-02 10:40:00,28.24,28.31,28.23,28.3,28292.0,25.7715,25.8354,25.7624,25.8263,28292.0
2017-02-02 10:50:00,28.31,28.45,28.29,28.45,75500.0,25.8354,25.9631,25.8171,25.9631,75500.0
2017-02-02 11:00:00,28.45,28.48,28.42,28.42,74856.0,25.9631,25.9905,25.9358,25.9358,74856.0
2017-02-02 11:10:00,28.43,28.45,28.41,28.41,28016.0,25.9449,25.9631,25.9266,25.9266,28016.0
2017-02-02 11:20:00,28.41,28.42,28.37,28.37,36356.0,25.9266,25.9358,25.8901,25.8901,36356.0
2017-02-02 11:30:00,28.36,28.37,28.34,28.35,60220.0,25.881,25.8901,25.8628,25.8719,60220.0
2017-02-02 11:40:00,28.34,28.37,28.25,28.28,102904.0,25.8628,25.8901,25.7806,25.808,102904.0
2017-02-02 11:50:00,28.24,28.24,28.15,28.16,87040.0,25.7715,25.7715,25.6894,25.6985,87040.0
2017-02-02 12:00:00,28.16,28.21,28.14,28.2,222804.0,25.6985,25.7441,25.6802,25.735,222804.0
2017-02-02 12:10:00,28.19,28.23,28.18,28.22,74748.0,25.7259,25.7624,25.7167,25.7533,74748.0
2017-02-02 12:20:00,28.23,28.24,28.22,28.23,28912.0,25.7624,25.7715,25.7533,25.7624,28912.0
2017-02-02 12:30:00,28.24,28.28,28.23,28.28,17000.0,25.7715,25.808,25.7624,25.808,17000.0
2017-02-02 12:40:00,28.3,28.36,28.3,28.34,112712.0,25.8263,25.881,25.8263,25.8628,112712.0
2017-02-02 12:50:00,28.37,28.37,28.32,28.33,44812.0,25.8901,25.8901,25.8445,25.8536,44812.0
2017-02-02 13:00:00,28.34,28.34,28.31,28.32,58632.0,25.8628,25.8628,25.8354,25.8445,58632.0
2017-02-02 13:10:00,28.32,28.34,28.29,28.3,13992.0,25.8445,25.8628,25.8171,25.8263,13992.0
2017-02-02 13:20:00,28.28,28.29,28.23,28.23,49756.0,25.808,25.8171,25.7624,25.7624,49756.0
2017-02-02 13:30:00,28.23,28.25,28.23,28.23,7200.0,25.7624,25.7806,25.7624,25.7624,7200.0
2017-02-02 13:40:00,28.26,28.38,28.25,28.35,142772.0,25.7898,25.8993,25.7806,25.8719,142772.0
2017-02-02 13:50:00,28.35,28.4,28.35,28.37,48348.0,25.8719,25.9175,25.8719,25.8901,48348.0
2017-02-02 14:00:00,28.35,28.35,28.33,28.34,12144.0,25.8719,25.8719,25.8536,25.8628,12144.0
2017-02-02 14:10:00,28.32,28.34,28.28,28.28,4800.0,25.8445,25.8628,25.808,25.808,4800.0
2017-02-02 14:20:00,28.25,28.25,28.18,28.19,57360.0,25.7806,25.7806,25.7167,25.7259,57360.0
2017-02-02 14:30:00,28.18,28.22,28.16,28.22,41372.0,25.7167,25.7533,25.6985,25.7533,41372.0
2017-02-02 14:40:00,28.21,28.23,28.15,28.15,15884.0,25.7441,25.7624,25.6894,25.6894,15884.0
2017-02-02 14:50:00,28.16,28.2,28.14,28.2,53920.0,25.6985,25.735,25.6802,25.735,53920.0
2017-02-02 15:00:00,28.2,28.24,28.19,28.22,41360.0,25.735,25.7715,25.7259,25.7533,41360.0
2017-02-02 15:10:00,28.23,28.28,28.21,28.27,52976.0,25.7624,25.808,25.7441,25.7989,52976.0
2017-02-02 15:20:00,28.29,28.35,28.29,28.35,91836.0,25.8171,25.8719,25.8171,25.8719,91836.0
2017-02-02 15:30:00,28.36,28.36,28.3,28.3,52976.0,25.881,25.881,25.8263,25.8263,52976.0
2017-02-02 15:40:00,28.32,28.37,28.32,28.37,34328.0,25.8445,25.8901,25.8445,25.8901,34328.0
2017-02-02 15:50:00,28.36,28.38,28.33,28.35,175968.0,25.881,25.8993,25.8536,25.8719,175968.0
2017-02-03 09:30:00,28.74,28.77,28.66,28.71,191036.0,26.2278,26.2552,26.1548,26.2004,191036.0
2017-02-03 09:40:00,28.73,28.73,28.61,28.68,59000.0,26.2187,26.2187,26.1092,26.173,59000.0
2017-02-03 09:50:00,28.68,28.71,28.67,28.71,103916.0,26.173,26.2004,26.1639,26.2004,103916.0
2017-02-03 10:00:00,28.71,28.81,28.7,28.78,124328.0,26.2004,26.2917,26.1913,26.2643,124328.0
2017-02-03 10:10:00,28.79,28.83,28.75,28.82,89408.0,26.2734,26.3099,26.2369,26.3008,89408.0
2017-02-03 10:20:00,28.83,28.93,28.81,28.85,181164.0,26.3099,26.4012,26.2917,26.3282,181164.0
2017-02-03 10:30:00,28.86,28.86,28.81,28.83,94132.0,26.3373,26.3373,26.2917,26.3099,94132.0
2017-02-03 10:40:00,28.84,28.95,28.84,28.95,98220.0,26.3191,26.4194,26.3191,26.4194,98220.0
2017-02-03 10:50:00,28.95,28.96,28.89,28.91,94456.0,26.4194,26.4286,26.3647,26.3829,94456.0
2017-02-03 11:00:00,28.93,29.0,28.93,28.97,68512.0,26.4012,26.4651,26.4012,26.4377,68512.0
2017-02-03 11:10:00,28.97,29.0,28.96,28.96,30648.0,26.4377,26.4651,26.4286,26.4286,30648.0
2017-02-03 11:20:00,28.97,28.97,28.86,28.92,101152.0,26.4377,26.4377,26.3373,26.3921,101152.0
2017-02-03 11:30:00,28.9,28.93,28.86,28.9,91728.0,26.3738,26.4012,26.3373,26.3738,91728.0
2017-02-03 11:40:00,28.89,28.9,28.84,28.88,30296.0,26.3647,26.3738,26.3191,26.3556,30296.0
2017-02-03 11:50:00,28.92,28.92,28.86,28.9,87588.0,26.3921,26.3921,26.3373,26.3738,87588.0
2017-02-03 12:00:00,28.92,28.96,28.92,28.95,92928.0,26.3921,26.4286,26.3921,26.4194,92928.0
2017-02-03 12:10:00,28.93,28.95,28.93,28.93,15996.0,26.4012,26.4194,26.4012,26.4012,15996.0
2017-02-03 12:20:00,28.94,28.96,28.91,28.91,17664.0,26.4103,26.4286,26.3829,26.3829,17664.0
2017-02-03 12:30:00,28.93,28.95,28.93,28.94,9800.0,26.4012,26.4194,26.4012,26.4103,9800.0
2017-02-03 12:40:00,28.93,28.95,28.92,28.93,10400.0,26.4012,26.4194,26.3921,26.4012,10400.0
2017-02-03 12:50:00,28.94,28.95,28.93,28.93,9600.0,26.4103,26.4194,26.4012,26.4012,9600.0
2017-02-03 13:00:00,28.94,28.95,28.91,28.91,18216.0,26.4103,26.4194,26.3829,26.3829,18216.0
2017-02-03 13:10:00,28.9,28.97,28.9,28.96,48900.0,26.3738,26.4377,26.3738,26.4286,48900.0
2017-02-03 13:20:00,28.96,28.96,28.93,28.93,45800.0,26.4286,26.4286,26.4012,26.4012,45800.0
2017-02-03 13:30:00,28.92,28.94,28.9,28.92,21500.0,26.3921,26.4103,26.3738,26.3921,21500.0
2017-02-03 13:40:00,28.91,28.91,28.89,28.9,28800.0,26.3829,26.3829,26.3647,26.3738,28800.0
2017-02-03 13:50:00,28.92,28.94,28.88,28.88,61244.0,26.3921,26.4103,26.3556,26.3556,61244.0
2017-02-03 14:00:00,28.9,28.92,28.9,28.91,12152.0,26.3738,26.3921,26.3738,26.3829,12152.0
2017-02-03 14:10:00,28.93,28.95,28.91,28.93,70500.0,26.4012,26.4194,26.3829,26.4012,70500.0
2017-02-03 14:20:00,28.91,28.93,28.9,28.91,14556.0,26.3829,26.4012,26.3738,26.3829,14556.0
2017-02-03 14:30:00,28.92,28.93,28.92,28.92,16912.0,26.3921,26.4012,26.3921,26.3921,16912.0
2017-02-03 14:40:00,28.94,28.97,28.94,28.96,38056.0,26.4103,26.4377,26.4103,26.4286,38056.0
2017-02-03 14:50:00,28.96,28.97,28.93,28.93,6728.0,26.4286,26.4377,26.4012,26.4012,6728.0
2017-02-03 15:00:00,28.93,28.99,28.93,28.97,63312.0,26.4012,26.4559,26.4012,26.4377,63312.0
2017-02-03 15:10:00,28.97,29.0,28.96,28.98,332324.0,26.4377,26.4651,26.4286,26.4468,332324.0
2017-02-03 15:20:00,28.97,28.98,28.93,28.94,49000.0,26.4377,26.4468,26.4012,26.4103,49000.0
2017-02-03 15:30:00,28.94,28.98,28.93,28.96,112652.0,26.4103,26.4468,26.4012,26.4286,112652.0
2017-02-03 15:40:00,28.96,29.01,28.94,28.98,204632.0,26.4286,26.4742,26.4103,26.4468,204632.0
2017-02-03 15:50:00,28.98,28.99,28.9,28.94,395348.0,26.4468,26.4559,26.3738,26.4103,395348.0
2017-02-06 09:30:00,28.76,28.84,28.75,28.84,279672.0,26.246,26.3191,26.2369,26.3191,279672.0
2017-02-06 09:40:00,28.84,28.84,28.77,28.79,72600.0,26.3191,26.3191,26.2552,26.2734,72600.0
2017-02-06 09:50:00,28.8,28.89,28.8,28.86,156760.0,26.2826,26.3647,26.2826,26.3373,156760.0
2017-02-06 10:00:00,28.85,28.87,28.82,28.82,15944.0,26.3282,26.3464,26.3008,26.3008,15944.0
2017-02-06 10:10:00,28.86,28.92,28.84,28.89,96516.0,26.3373,26.3921,26.3191,26.3647,96516.0
2017-02-06 10:20:00,28.9,28.92,28.88,28.9,100020.0,26.3738,26.3921,26.3556,26.3738,100020.0
2017-02-06 10:30:00,28.88,28.89,28.8,28.82,69428.0,26.3556,26.3647,26.2826,26.3008,69428.0
2017-02-06 10:40:00,28.81,28.85,28.78,28.78,67224.0,26.2917,26.3282,26.2643,26.2643,67224.0
2017-02-06 10:50:00,28.8,28.83,28.78,28.79,56492.0,26.2826,26.3099,26.2643,26.2734,56492.0
2017-02-06 11:00:00,28.77,28.84,28.77,28.83,83860.0,26.2552,26.3191,26.2552,26.3099,83860.0
2017-02-06 11:10:00,28.84,28.86,28.83,28.86,20584.0,26.3191,26.3373,26.3099,26.3373,20584.0
2017-02-06 11:20:00,28.85,28.9,28.85,28.88,32932.0,26.3282,26.3738,26.3282,26.3556,32932.0
2017-02-06 11:30:00,28.88,28.89,28.85,28.88,39288.0,26.3556,26.3647,26.3282,26.3556,39288.0
2017-02-06 11:40:00,28.85,28.85,28.82,28.82,10660.0,26.3282,26.3282,26.3008,26.3008,10660.0
2017-02-06 11:50:00,28.83,28.83,28.79,28.83,21092.0,26.3099,26.3099,26.2734,26.3099,21092.0
2017-02-06 12:00:00,28.82,28.82,28.8,28.8,11792.0,26.3008,26.3008,26.2826,26.2826,11792.0
2017-02-06 12:10:00,28.8,28.82,28.79,28.8,68360.0,26.2826,26.3008,26.2734,26.2826,68360.0
2017-02-06 12:20:00,28.8,28.81,28.77,28.8,74848.0,26.2826,26.2917,26.2552,26.2826,74848.0
2017-02-06 12:30:00,28.8,28.8,28.75,28.77,109992.0,26.2826,26.2826,26.2369,26.2552,109992.0
2017-02-06 12:40:00,28.78,28.78,28.75,28.76,17968.0,26.2643,26.2643,26.2369,26.246,17968.0
2017-02-06 12:50:00,28.75,28.77,28.71,28.71,18032.0,26.2369,26.2552,26.2004,26.2004,18032.0
2017-02-06 13:00:00,28.71,28.72,28.66,28.72,99024.0,26.2004,26.2095,26.1548,26.2095,99024.0
2017-02-06 13:10:00,28.7,28.71,28.65,28.65,70236.0,26.1913,26.2004,26.1457,26.1457,70236.0
2017-02-06 13:20:00,28.67,28.71,28.67,28.7,39200.0,26.1639,26.2004,26.1639,26.1913,39200.0
2017-02-06 13:30:00,28.69,28.7,28.64,28.64,96224.0,26.1822,26.1913,26.1365,26.1365,96224.0
2017-02-06 13:40:00,28.65,28.68,28.64,28.68,48024.0,26.1457,26.173,26.1365,26.173,48024.0
2017-02-06 13:50:00,28.67,28.74,28.67,28.73,33624.0,26.1639,26.2278,26.1639,26.2187,33624.0
2017-02-06 14:00:00,28.73,28.73,28.68,28.7,31040.0,26.2187,26.2187,26.173,26.1913,31040.0
2017-02-06 14:10:00,28.71,28.73,28.7,28.72,20108.0,26.2004,26.2187,26.1913,26.2095,20108.0
2017-02-06 14:20:00,28.7,28.72,28.68,28.7,29228.0,26.1913,26.2095,26.173,26.1913,29228.0
2017-02-06 14:30:00,28.72,28.72,28.71,28.71,4828.0,26.2095,26.2095,26.2004,26.2004,4828.0
2017-02-06 14:40:00,28.7,28.74,28.69,28.7,41424.0,26.1913,26.2278,26.1822,26.1913,41424.0
2017-02-06 14:50:00,28.7,28.74,28.7,28.72,17780.0,26.1913,26.2278,26.1913,26.2095,17780.0
2017-02-06 15:00:00,28.72,28.75,28.72,28.73,22848.0,26.2095,26.2369,26.2095,26.2187,22848.0
2017-02-06 15:10:00,28.75,28.76,28.72,28.74,25080.0,26.2369,26.246,26.2095,26.2278,25080.0
2017-02-06 15:20:00,28.74,28.75,28.72,28.74,31908.0,26.2278,26.2369,26.2095,26.2278,31908.0
2017-02-06 15:30:00,28.74,28.76,28.72,28.76,13368.0,26.2278,26.246,26.2095,26.246,13368.0
2017-02-06 15:40:00,28.76,28.77,28.71,28.72,23600.0,26.246,26.2552,26.2004,26.2095,23600.0
2017-02-06 15:50:00,28.72,28.78,28.72,28.78,60132.0,26.2095,26.2643,26.2095,26.2643,60132.0
2017-02-07 09:30:00,28.94,28.98,28.88,28.98,190384.0,26.4103,26.4468,26.3556,26.4468,190384.0
2017-02-07 09:40:00,28.98,29.05,28.93,29.0,110436.0,26.4468,26.5107,26.4012,26.4651,110436.0
2017-02-07 09:50:00,29.01,29.03,28.97,28.98,52232.0,26.4742,26.4924,26.4377,26.4468,52232.0
2017-02-07 10:00:00,28.99,29.0,28.95,29.0,59556.0,26.4559,26.4651,26.4194,26.4651,59556.0
2017-02-07 10:10:00,29.0,29.03,28.98,29.0,60848.0,26.4651,26.4924,26.4468,26.4651,60848.0
2017-02-07 10:20:00,28.98,29.0,28.96,28.98,29780.0,26.4468,26.4651,26.4286,26.4468,29780.0
2017-02-07 10:30:00,28.99,28.99,28.94,28.96,32988.0,26.4559,26.4559,26.4103,26.4286,32988.0
2017-02-07 10:40:00,28.98,29.01,28.98,29.0,11036.0,26.4468,26.4742,26.4468,26.4651,11036.0
2017-02-07 10:50:00,29.02,29.02,28.97,28.97,22600.0,26.4833,26.4833,26.4377,26.4377,22600.0
2017-02-07 11:00:00,28.99,29.04,28.98,29.02,35204.0,26.4559,26.5016,26.4468,26.4833,35204.0
2017-02-07 11:10:00,29.03,29.03,28.93,28.93,41956.0,26.4924,26.4924,26.4012,26.4012,41956.0
2017-02-07 11:20:00,28.93,28.93,28.83,28.85,324144.0,26.4012,26.4012,26.3099,26.3282,324144.0
2017-02-07 11:30:00,28.86,28.89,28.86,28.89,42384.0,26.3373,26.3647,26.3373,26.3647,42384.0
2017-02-07 11:40:00,28.88,28.91,28.86,28.91,12200.0,26.3556,26.3829,26.3373,26.3829,12200.0
2017-02-07 11:50:00,28.91,28.92,28.89,28.89,25392.0,26.3829,26.3921,26.3647,26.3647,25392.0
2017-02-07 12:00:00,28.9,28.95,28.9,28.91,23400.0,26.3738,26.4194,26.3738,26.3829,23400.0
2017-02-07 12:10:00,28.92,28.93,28.86,28.86,17360.0,26.3921,26.4012,26.3373,26.3373,17360.0
2017-02-07 12:20:00,28.86,28.86,28.78,28.79,60320.0,26.3373,26.3373,26.2643,26.2734,60320.0
2017-02-07 12:30:00,28.77,28.83,28.76,28.83,56472.0,26.2552,26.3099,26.246,26.3099,56472.0
2017-02-07 12:40:00,28.81,28.81,28.71,28.71,69920.0,26.2917,26.2917,26.2004,26.2004,69920.0
2017-02-07 12:50:00,28.7,28.76,28.7,28.74,57884.0,26.1913,26.246,26.1913,26.2278,57884.0
2017-02-07 13:00:00,28.72,28.73,28.7,28.71,42800.0,26.2095,26.2187,26.1913,26.2004,42800.0
2017-02-07 13:10:00,28.74,28.8,28.73,28.78,47496.0,26.2278,26.2826,26.2187,26.2643,47496.0
2017-02-07 13:20:00,28.79,28.79,28.75,28.79,73508.0,26.2734,26.2734,26.2369,26.2734,73508.0
2017-02-07 13:30:00,28.78,28.81,28.78,28.8,55600.0,26.2643,26.2917,26.2643,26.2826,55600.0
2017-02-07 13:40:00,28.81,28.82,28.79,28.81,51600.0,26.2917,26.3008,26.2734,26.2917,51600.0
2017-02-07 13:50:00,28.81,28.85,28.79,28.81,41600.0,26.2917,26.3282,26.2734,26.2917,41600.0
2017-02-07 14:00:00,28.82,28.83,28.8,28.81,30704.0,26.3008,26.3099,26.2826,26.2917,30704.0
2017-02-07 14:10:00,28.79,28.81,28.77,28.77,12000.0,26.2734,26.2917,26.2552,26.2552,12000.0
2017-02-07 14:20:00,28.75,28.77,28.75,28.77,17428.0,26.2369,26.2552,26.2369,26.2552,17428.0
2017-02-07 14:30:00,28.79,28.82,28.78,28.78,31144.0,26.2734,26.3008,26.2643,26.2643,31144.0
2017-02-07 14:40:00,28.77,28.81,28.77,28.78,9068.0,26.2552,26.2917,26.2552,26.2643,9068.0
2017-02-07 14:50:00,28.8,28.82,28.8,28.81,12200.0,26.2826,26.3008,26.2826,26.2917,12200.0
2017-02-07 15:00:00,28.83,28.86,28.83,28.86,66976.0,26.3099,26.3373,26.3099,26.3373,66976.0
2017-02-07 15:10:00,28.85,28.85,28.82,28.83,10000.0,26.3282,26.3282,26.3008,26.3099,10000.0
2017-02-07 15:20:00,28.84,28.84,28.78,28.8,27600.0,26.3191,26.3191,26.2643,26.2826,27600.0
2017-02-07 15:30:00,28.79,28.79,28.74,28.77,16880.0,26.2734,26.2734,26.2278,26.2552,16880.0
2017-02-07 15:40:00,28.77,28.79,28.74,28.74,47684.0,26.2552,26.2734,26.2278,26.2278,47684.0
2017-02-07 15:50:00,28.75,28.79,28.73,28.79,119448.0,26.2369,26.2734,26.2187,26.2734,119448.0
2017-02-08 09:30:00,28.65,28.67,28.57,28.63,121920.0,26.1457,26.1639,26.0727,26.1274,121920.0
2017-02-08 09:40:00,28.63,28.65,28.55,28.55,72816.0,26.1274,26.1457,26.0544,26.0544,72816.0
2017-02-08 09:50:00,28.55,28.64,28.55,28.63,35056.0,26.0544,26.1365,26.0544,26.1274,35056.0
2017-02-08 10:00:00,28.61,28.68,28.61,28.62,49868.0,26.1092,26.173,26.1092,26.1183,49868.0
2017-02-08 10:10:00,28.61,28.73,28.6,28.68,149028.0,26.1092,26.2187,26.1,26.173,149028.0
2017-02-08 10:20:00,28.69,28.7,28.66,28.68,43228.0,26.1822,26.1913,26.1548,26.173,43228.0
2017-02-08 10:30:00,28.68,28.71,28.63,28.66,50796.0,26.173,26.2004,26.1274,26.1548,50796.0
2017-02-08 10:40:00,28.66,28.82,28.64,28.79,94236.0,26.1548,26.3008,26.1365,26.2734,94236.0
2017-02-08 10:50:00,28.81,28.81,28.72,28.79,45224.0,26.2917,26.2917,26.2095,26.2734,45224.0
2017-02-08 11:00:00,28.81,28.88,28.79,28.82,91928.0,26.2917,26.3556,26.2734,26.3008,91928.0
2017-02-08 11:10:00,28.84,28.89,28.84,28.85,18940.0,26.3191,26.3647,26.3191,26.3282,18940.0
2017-02-08 11:20:00,28.86,28.89,28.84,28.84,28012.0,26.3373,26.3647,26.3191,26.3191,28012.0
2017-02-08 11:30:00,28.83,28.86,28.79,28.79,44400.0,26.3099,26.3373,26.2734,26.2734,44400.0
2017-02-08 11:40:00,28.78,28.8,28.74,28.74,54088.0,26.2643,26.2826,26.2278,26.2278,54088.0
2017-02-08 11:50:00,28.75,28.77,28.75,28.75,20840.0,26.2369,26.2552,26.2369,26.2369,20840.0
2017-02-08 12:00:00,28.76,28.84,28.76,28.82,42136.0,26.246,26.3191,26.246,26.3008,42136.0
2017-02-08 12:10:00,28.83,28.84,28.8,28.8,3600.0,26.3099,26.3191,26.2826,26.2826,3600.0
2017-02-08 12:20:00,28.83,28.83,28.78,28.8,4400.0,26.3099,26.3099,26.2643,26.2826,4400.0
2017-02-08 12:30:00,28.78,28.78,28.75,28.76,11040.0,26.2643,26.2643,26.2369,26.246,11040.0
2017-02-08 12:40:00,28.74,28.75,28.74,28.74,6520.0,26.2278,26.2369,26.2278,26.2278,6520.0
2017-02-08 12:50:00,28.77,28.78,28.77,28.78,4800.0,26.2552,26.2643,26.2552,26.2643,4800.0
2017-02-08 13:00:00,28.8,28.84,28.8,28.83,19800.0,26.2826,26.3191,26.2826,26.3099,19800.0
2017-02-08 13:10:00,28.83,28.84,28.81,28.84,6000.0,26.3099,26.3191,26.2917,26.3191,6000.0
2017-02-08 13:20:00,28.85,28.86,28.84,28.84,4000.0,26.3282,26.3373,26.3191,26.3191,4000.0
2017-02-08 13:30:00,28.87,28.87,28.86,28.86,13200.0,26.3464,26.3464,26.3373,26.3373,13200.0
2017-02-08 13:40:00,28.84,28.9,28.84,28.9,17556.0,26.3191,26.3738,26.3191,26.3738,17556.0
2017-02-08 13:50:00,28.89,28.89,28.87,28.89,22728.0,26.3647,26.3647,26.3464,26.3647,22728.0
2017-02-08 14:00:00,28.89,28.89,28.84,28.85,10400.0,26.3647,26.3647,26.3191,26.3282,10400.0
2017-02-08 14:10:00,28.86,28.89,28.85,28.88,7396.0,26.3373,26.3647,26.3282,26.3556,7396.0
2017-02-08 14:20:00,28.88,28.9,28.86,28.87,31532.0,26.3556,26.3738,26.3373,26.3464,31532.0
2017-02-08 14:30:00,28.87,28.9,28.87,28.88,19600.0,26.3464,26.3738,26.3464,26.3556,19600.0
2017-02-08 14:40:00,28.9,28.9,28.9,28.9,1600.0,26.3738,26.3738,26.3738,26.3738,1600.0
2017-02-08 14:50:00,28.89,28.91,28.87,28.88,19808.0,26.3647,26.3829,26.3464,26.3556,19808.0
2017-02-08 15:00:00,28.85,28.88,28.82,28.88,13956.0,26.3282,26.3556,26.3008,26.3556,13956.0
2017-02-08 15:10:00,28.89,28.89,28.86,28.87,2896.0,26.3647,26.3647,26.3373,26.3464,2896.0
2017-02-08 15:20:00,28.88,28.92,28.88,28.92,39120.0,26.3556,26.3921,26.3556,26.3921,39120.0
2017-02-08 15:30:00,28.92,28.93,28.9,28.91,36900.0,26.3921,26.4012,26.3738,26.3829,36900.0
2017-02-08 15:40:00,28.91,28.94,28.9,28.91,58548.0,26.3829,26.4103,26.3738,26.3829,58548.0
2017-02-08 15:50:00,28.91,28.92,28.87,28.89,103208.0,26.3829,26.3921,26.3464,26.3647,103208.0
2017-02-09 09:30:00,29.01,29.07,29.0,29.05,170332.0,26.4742,26.529,26.4651,26.5107,170332.0
2017-02-09 09:40:00,29.06,29.09,29.02,29.07,76324.0,26.5198,26.5472,26.4833,26.529,76324.0
2017-02-09 09:50:00,29.06,29.1,29.03,29.09,119120.0,26.5198,26.5563,26.4924,26.5472,119120.0
2017-02-09 10:00:00,29.1,29.13,29.07,29.09,55312.0,26.5563,26.5837,26.529,26.5472,55312.0
2017-02-09 10:10:00,29.11,29.18,29.08,29.16,86440.0,26.5655,26.6293,26.5381,26.6111,86440.0
2017-02-09 10:20:00,29.14,29.24,29.14,29.24,173824.0,26.5928,26.6841,26.5928,26.6841,173824.0
2017-02-09 10:30:00,29.25,29.3,29.22,29.23,74420.0,26.6932,26.7388,26.6658,26.675,74420.0
2017-02-09 10:40:00,29.25,29.35,29.25,29.34,120968.0,26.6932,26.7845,26.6932,26.7753,120968.0
2017-02-09 10:50:00,29.34,29.37,29.29,29.36,117316.0,26.7753,26.8027,26.7297,26.7936,117316.0
2017-02-09 11:00:00,29.35,29.37,29.33,29.34,35404.0,26.7845,26.8027,26.7662,26.7753,35404.0
2017-02-09 11:10:00,29.34,29.4,29.34,29.39,37532.0,26.7753,26.8301,26.7753,26.821,37532.0
2017-02-09 11:20:00,29.39,29.47,29.39,29.47,66676.0,26.821,26.894,26.821,26.894,66676.0
2017-02-09 11:30:00,29.48,29.48,29.42,29.43,58148.0,26.9031,26.9031,26.8484,26.8575,58148.0
2017-02-09 11:40:00,29.42,29.45,29.4,29.4,12108.0,26.8484,26.8757,26.8301,26.8301,12108.0
2017-02-09 11:50:00,29.42,29.44,29.4,29.42,21152.0,26.8484,26.8666,26.8301,26.8484,21152.0
2017-02-09 12:00:00,29.41,29.42,29.4,29.41,65284.0,26.8392,26.8484,26.8301,26.8392,65284.0
2017-02-09 12:10:00,29.43,29.47,29.42,29.43,80220.0,26.8575,26.894,26.8484,26.8575,80220.0
2017-02-09 12:20:00,29.43,29.43,29.37,29.37,27400.0,26.8575,26.8575,26.8027,26.8027,27400.0
2017-02-09 12:30:00,29.4,29.4,29.38,29.39,31324.0,26.8301,26.8301,26.8119,26.821,31324.0
2017-02-09 12:40:00,29.37,29.4,29.36,29.36,15480.0,26.8027,26.8301,26.7936,26.7936,15480.0
2017-02-09 12:50:00,29.36,29.38,29.34,29.38,27692.0,26.7936,26.8119,26.7753,26.8119,27692.0
2017-02-09 13:00:00,29.38,29.4,29.37,29.4,32232.0,26.8119,26.8301,26.8027,26.8301,32232.0
2017-02-09 13:10:00,29.41,29.43,29.41,29.43,27128.0,26.8392,26.8575,26.8392,26.8575,27128.0
2017-02-09 13:20:00,29.41,29.43,29.4,29.43,56000.0,26.8392,26.8575,26.8301,26.8575,56000.0
2017-02-09 13:30:00,29.43,29.43,29.39,29.39,14800.0,26.8575,26.8575,26.821,26.821,14800.0
2017-02-09 13:40:00,29.41,29.43,29.4,29.42,54856.0,26.8392,26.8575,26.8301,26.8484,54856.0
2017-02-09 13:50:00,29.43,29.45,29.43,29.45,30320.0,26.8575,26.8757,26.8575,26.8757,30320.0
2017-02-09 14:00:00,29.45,29.47,29.44,29.46,39400.0,26.8757,26.894,26.8666,26.8849,39400.0
2017-02-09 14:10:00,29.46,29.48,29.44,29.47,20948.0,26.8849,26.9031,26.8666,26.894,20948.0
2017-02-09 14:20:00,29.46,29.48,29.45,29.47,57140.0,26.8849,26.9031,26.8757,26.894,57140.0
2017-02-09 14:30:00,29.46,29.53,29.45,29.53,100584.0,26.8849,26.9487,26.8757,26.9487,100584.0
2017-02-09 14:40:00,29.53,29.53,29.49,29.51,34888.0,26.9487,26.9487,26.9122,26.9305,34888.0
2017-02-09 14:50:00,29.5,29.52,29.48,29.52,39792.0,26.9214,26.9396,26.9031,26.9396,39792.0
2017-02-09 15:00:00,29.51,29.52,29.5,29.52,15256.0,26.9305,26.9396,26.9214,26.9396,15256.0
2017-02-09 15:10:00,29.52,29.53,29.47,29.48,31140.0,26.9396,26.9487,26.894,26.9031,31140.0
2017-02-09 15:20:00,29.48,29.48,29.45,29.46,31132.0,26.9031,26.9031,26.8757,26.8849,31132.0
2017-02-09 15:30:00,29.46,29.46,29.41,29.44,61592.0,26.8849,26.8849,26.8392,26.8666,61592.0
2017-02-09 15:40:00,29.44,29.46,29.41,29.43,65828.0,26.8666,26.8849,26.8392,26.8575,65828.0
2017-02-09 15:50:00,29.43,29.46,29.38,29.39,115840.0,26.8575,26.8849,26.8119,26.821,115840.0
2017-02-10 09:30:00,29.55,29.6,29.52,29.6,235464.0,26.967,27.0126,26.9396,27.0126,235464.0
2017-02-10 09:40:00,29.6,29.63,29.58,29.6,68616.0,27.0126,27.04,26.9944,27.0126,68616.0
2017-02-10 09:50:00,29.61,29.63,29.56,29.58,42404.0,27.0217,27.04,26.9761,26.9944,42404.0
2017-02-10 10:00:00,29.58,29.6,29.54,29.55,25664.0,26.9944,27.0126,26.9579,26.967,25664.0
2017-02-10 10:10:00,29.56,29.6,29.54,29.57,72036.0,26.9761,27.0126,26.9579,26.9852,72036.0
2017-02-10 10:20:00,29.56,29.59,29.53,29.59,17652.0,26.9761,27.0035,26.9487,27.0035,17652.0
2017-02-10 10:30:00,29.59,29.67,29.58,29.67,62800.0,27.0035,27.0765,26.9944,27.0765,62800.0
2017-02-10 10:40:00,29.67,29.69,29.65,29.66,25736.0,27.0765,27.0948,27.0583,27.0674,25736.0
2017-02-10 10:50:00,29.66,29.67,29.62,29.64,104444.0,27.0674,27.0765,27.0309,27.0491,104444.0
2017-02-10 11:00:00,29.63,29.63,29.59,29.6,55308.0,27.04,27.04,27.0035,27.0126,55308.0
2017-02-10 11:10:00,29.6,29.64,29.6,29.64,81240.0,27.0126,27.0491,27.0126,27.0491,81240.0
2017-02-10 11:20:00,29.65,29.65,29.59,29.6,59816.0,27.0583,27.0583,27.0035,27.0126,59816.0
2017-02-10 11:30:00,29.6,29.63,29.58,29.59,48512.0,27.0126,27.04,26.9944,27.0035,48512.0
2017-02-10 11:40:00,29.63,29.64,29.62,29.63,27424.0,27.04,27.0491,27.0309,27.04,27424.0
2017-02-10 11:50:00,29.64,29.64,29.62,29.63,5600.0,27.0491,27.0491,27.0309,27.04,5600.0
2017-02-10 12:00:00,29.65,29.68,29.63,29.68,65468.0,27.0583,27.0856,27.04,27.0856,65468.0
2017-02-10 12:10:00,29.66,29.68,29.65,29.66,85192.0,27.0674,27.0856,27.0583,27.0674,85192.0
2017-02-10 12:20:00,29.67,29.7,29.67,29.7,84260.0,27.0765,27.1039,27.0765,27.1039,84260.0
2017-02-10 12:30:00,29.7,29.75,29.7,29.75,65448.0,27.1039,27.1495,27.1039,27.1495,65448.0
2017-02-10 12:40:00,29.74,29.75,29.72,29.75,205748.0,27.1404,27.1495,27.1221,27.1495,205748.0
2017-02-10 12:50:00,29.75,29.75,29.72,29.73,46552.0,27.1495,27.1495,27.1221,27.1313,46552.0
2017-02-10 13:00:00,29.73,29.77,29.73,29.77,24000.0,27.1313,27.1678,27.1313,27.1678,24000.0
2017-02-10 13:10:00,29.75,29.8,29.75,29.77,33000.0,27.1495,27.1951,27.1495,27.1678,33000.0
2017-02-10 13:20:00,29.77,29.79,29.75,29.75,40584.0,27.1678,27.186,27.1495,27.1495,40584.0
2017-02-10 13:30:00,29.77,29.78,29.75,29.78,13652.0,27.1678,27.1769,27.1495,27.1769,13652.0
2017-02-10 13:40:00,29.78,29.84,29.78,29.84,79664.0,27.1769,27.2316,27.1769,27.2316,79664.0
2017-02-10 13:50:00,29.84,29.84,29.79,29.79,49688.0,27.2316,27.2316,27.186,27.186,49688.0
2017-02-10 14:00:00,29.78,29.78,29.75,29.78,14200.0,27.1769,27.1769,27.1495,27.1769,14200.0
2017-02-10 14:10:00,29.81,29.81,29.79,29.81,8872.0,27.2043,27.2043,27.186,27.2043,8872.0
2017-02-10 14:20:00,29.81,29.81,29.77,29.77,9224.0,27.2043,27.2043,27.1678,27.1678,9224.0
2017-02-10 14:30:00,29.78,29.78,29.74,29.76,10624.0,27.1769,27.1769,27.1404,27.1586,10624.0
2017-02-10 14:40:00,29.76,29.76,29.75,29.75,23600.0,27.1586,27.1586,27.1495,27.1495,23600.0
2017-02-10 14:50:00,29.75,29.75,29.7,29.71,66872.0,27.1495,27.1495,27.1039,27.113,66872.0
2017-02-10 15:00:00,29.72,29.75,29.72,29.74,21000.0,27.1221,27.1495,27.1221,27.1404,21000.0
2017-02-10 15:10:00,29.73,29.77,29.71,29.73,49960.0,27.1313,27.1678,27.113,27.1313,49960.0
2017-02-10 15:20:00,29.73,29.75,29.72,29.73,12700.0,27.1313,27.1495,27.1221,27.1313,12700.0
2017-02-10 15:30:00,29.75,29.78,29.75,29.78,20144.0,27.1495,27.1769,27.1495,27.1769,20144.0
2017-02-10 15:40:00,29.78,29.79,29.73,29.75,36196.0,27.1769,27.186,27.1313,27.1495,36196.0
2017-02-10 15:50:00,29.75,29.76,29.72,29.73,132392.0,27.1495,27.1586,27.1221,27.1313,132392.0
2017-02-13 09:30:00,29.98,30.04,29.97,30.04,255872.0,27.3594,27.4142,27.3503,27.4142,255872.0
2017-02-13 09:40:00,30.05,30.1,30.04,30.06,116380.0,27.4233,27.4689,27.4142,27.4324,116380.0
2017-02-13 09:50:00,30.05,30.05,30.0,30.05,74332.0,27.4233,27.4233,27.3777,27.4233,74332.0
2017-02-13 10:00:00,30.05,30.13,30.04,30.13,161544.0,27.4233,27.4963,27.4142,27.4963,161544.0
2017-02-13 10:10:00,30.11,30.12,30.08,30.09,61348.0,27.478,27.4872,27.4507,27.4598,61348.0
2017-02-13 10:20:00,30.1,30.11,30.08,30.09,36488.0,27.4689,27.478,27.4507,27.4598,36488.0
2017-02-13 10:30:00,30.11,30.13,30.05,30.09,50788.0,27.478,27.4963,27.4233,27.4598,50788.0
2017-02-13 10:40:00,30.1,30.13,30.1,30.11,52784.0,27.4689,27.4963,27.4689,27.478,52784.0
2017-02-13 10:50:00,30.1,30.12,30.08,30.12,22252.0,27.4689,27.4872,27.4507,27.4872,22252.0
2017-02-13 11:00:00,30.13,30.14,30.08,30.09,58648.0,27.4963,27.5054,27.4507,27.4598,58648.0
2017-02-13 11:10:00,30.08,30.1,30.06,30.1,26400.0,27.4507,27.4689,27.4324,27.4689,26400.0
2017-02-13 11:20:00,30.1,30.18,30.1,30.16,28968.0,27.4689,27.5419,27.4689,27.5237,28968.0
2017-02-13 11:30:00,30.16,30.17,30.12,30.12,30820.0,27.5237,27.5328,27.4872,27.4872,30820.0
2017-02-13 11:40:00,30.12,30.17,30.12,30.14,17632.0,27.4872,27.5328,27.4872,27.5054,17632.0
2017-02-13 11:50:00,30.14,30.14,30.08,30.1,20000.0,27.5054,27.5054,27.4507,27.4689,20000.0
2017-02-13 12:00:00,30.09,30.14,30.09,30.14,42840.0,27.4598,27.5054,27.4598,27.5054,42840.0
2017-02-13 12:10:00,30.15,30.15,30.13,30.13,8800.0,27.5145,27.5145,27.4963,27.4963,8800.0
2017-02-13 12:20:00,30.14,30.14,30.13,30.14,6276.0,27.5054,27.5054,27.4963,27.5054,6276.0
2017-02-13 12:30:00,30.15,30.18,30.15,30.17,42528.0,27.5145,27.5419,27.5145,27.5328,42528.0
2017-02-13 12:40:00,30.17,30.2,30.17,30.18,58564.0,27.5328,27.5602,27.5328,27.5419,58564.0
2017-02-13 12:50:00,30.18,30.22,30.17,30.21,36636.0,27.5419,27.5784,27.5328,27.5693,36636.0
2017-02-13 13:00:00,30.21,30.22,30.19,30.19,27684.0,27.5693,27.5784,27.5511,27.5511,27684.0
2017-02-13 13:10:00,30.21,30.27,30.21,30.27,80292.0,27.5693,27.6241,27.5693,27.6241,80292.0
2017-02-13 13:20:00,30.26,30.32,30.26,30.32,178188.0,27.6149,27.6697,27.6149,27.6697,178188.0
2017-02-13 13:30:00,30.32,30.34,30.3,30.34,77004.0,27.6697,27.6879,27.6514,27.6879,77004.0
2017-02-13 13:40:00,30.32,30.33,30.28,30.29,66228.0,27.6697,27.6788,27.6332,27.6423,66228.0
2017-02-13 13:50:00,30.28,30.3,30.28,30.28,24000.0,27.6332,27.6514,27.6332,27.6332,24000.0
2017-02-13 14:00:00,30.29,30.3,30.26,30.3,30940.0,27.6423,27.6514,27.6149,27.6514,30940.0
2017-02-13 14:10:00,30.3,30.32,30.27,30.28,40092.0,27.6514,27.6697,27.6241,27.6332,40092.0
2017-02-13 14:20:00,30.28,30.29,30.27,30.29,14120.0,27.6332,27.6423,27.6241,27.6423,14120.0
2017-02-13 14:30:00,30.27,30.27,30.25,30.25,41124.0,27.6241,27.6241,27.6058,27.6058,41124.0
2017-02-13 14:40:00,30.25,30.28,30.24,30.25,13660.0,27.6058,27.6332,27.5967,27.6058,13660.0
2017-02-13 14:50:00,30.25,30.25,30.22,30.22,63896.0,27.6058,27.6058,27.5784,27.5784,63896.0
2017-02-13 15:00:00,30.22,30.25,30.22,30.25,24528.0,27.5784,27.6058,27.5784,27.6058,24528.0
2017-02-13 15:10:00,30.25,30.26,30.24,30.24,61444.0,27.6058,27.6149,27.5967,27.5967,61444.0
2017-02-13 15:20:00,30.24,30.24,30.2,30.23,38828.0,27.5967,27.5967,27.5602,27.5876,38828.0
2017-02-13 15:30:00,30.22,30.25,30.2,30.25,74960.0,27.5784,27.6058,27.5602,27.6058,74960.0
2017-02-13 15:40:00,30.24,30.25,30.23,30.25,102588.0,27.5967,27.6058,27.5876,27.6058,102588.0
2017-02-13 15:50:00,30.25,30.26,30.18,30.21,180364.0,27.6058,27.6149,27.5419,27.5693,180364.0
2017-02-14 09:30:00,30.16,30.23,30.11,30.2,121424.0,27.5237,27.5876,27.478,27.5602,121424.0
2017-02-14 09:40:00,30.2,30.22,30.09,30.11,120368.0,27.5602,27.5784,27.4598,27.478,120368.0
2017-02-14 09:50:00,30.11,30.15,30.09,30.11,29152.0,27.478,27.5145,27.4598,27.478,29152.0
2017-02-14 10:00:00,30.1,30.13,30.03,30.05,153708.0,27.4689,27.4963,27.405,27.4233,153708.0
2017-02-14 10:10:00,30.07,30.19,30.07,30.14,115808.0,27.4415,27.5511,27.4415,27.5054,115808.0
2017-02-14 10:20:00,30.15,30.16,30.08,30.11,25844.0,27.5145,27.5237,27.4507,27.478,25844.0
2017-02-14 10:30:00,30.11,30.13,29.99,30.05,66300.0,27.478,27.4963,27.3685,27.4233,66300.0
2017-02-14 10:40:00,30.05,30.09,30.03,30.09,27592.0,27.4233,27.4598,27.405,27.4598,27592.0
2017-02-14 10:50:00,30.11,30.15,30.1,30.12,36888.0,27.478,27.5145,27.4689,27.4872,36888.0
2017-02-14 11:00:00,30.11,30.12,30.0,30.04,41536.0,27.478,27.4872,27.3777,27.4142,41536.0
2017-02-14 11:10:00,30.07,30.17,30.07,30.17,36156.0,27.4415,27.5328,27.4415,27.5328,36156.0
2017-02-14 11:20:00,30.17,30.18,30.15,30.18,26560.0,27.5328,27.5419,27.5145,27.5419,26560.0
2017-02-14 11:30:00,30.18,30.21,30.17,30.18,14344.0,27.5419,27.5693,27.5328,27.5419,14344.0
2017-02-14 11:40:00,30.19,30.19,30.15,30.15,5228.0,27.5511,27.5511,27.5145,27.5145,5228.0
2017-02-14 11:50:00,30.17,30.25,30.17,30.22,24200.0,27.5328,27.6058,27.5328,27.5784,24200.0
2017-02-14 12:00:00,30.23,30.26,30.21,30.23,154032.0,27.5876,27.6149,27.5693,27.5876,154032.0
2017-02-14 12:10:00,30.23,30.25,30.22,30.23,25668.0,27.5876,27.6058,27.5784,27.5876,25668.0
2017-02-14 12:20:00,30.24,30.26,30.22,30.24,4800.0,27.5967,27.6149,27.5784,27.5967,4800.0
2017-02-14 12:30:00,30.24,30.32,30.24,30.28,54968.0,27.5967,27.6697,27.5967,27.6332,54968.0
2017-02-14 12:40:00,30.3,30.32,30.28,30.28,28524.0,27.6514,27.6697,27.6332,27.6332,28524.0
2017-02-14 12:50:00,30.33,30.41,30.33,30.39,71836.0,27.6788,27.7518,27.6788,27.7336,71836.0
2017-02-14 13:00:00,30.38,30.46,30.38,30.46,97496.0,27.7244,27.7974,27.7244,27.7974,97496.0
2017-02-14 13:10:00,30.46,30.48,30.45,30.45,60684.0,27.7974,27.8157,27.7883,27.7883,60684.0
2017-02-14 13:20:00,30.44,30.47,30.43,30.47,21824.0,27.7792,27.8066,27.7701,27.8066,21824.0
2017-02-14 13:30:00,30.47,30.48,30.43,30.46,31216.0,27.8066,27.8157,27.7701,27.7974,31216.0
2017-02-14 13:40:00,30.46,30.48,30.45,30.47,53180.0,27.7974,27.8157,27.7883,27.8066,53180.0
2017-02-14 13:50:00,30.46,30.52,30.46,30.5,21104.0,27.7974,27.8522,27.7974,27.834,21104.0
2017-02-14 14:00:00,30.49,30.58,30.48,30.56,55124.0,27.8248,27.907,27.8157,27.8887,55124.0
2017-02-14 14:10:00,30.56,30.56,30.56,30.56,9476.0,27.8887,27.8887,27.8887,27.8887,9476.0
2017-02-14 14:20:00,30.55,30.57,30.52,30.52,18800.0,27.8796,27.8978,27.8522,27.8522,18800.0
2017-02-14 14:30:00,30.51,30.52,30.49,30.51,15532.0,27.8431,27.8522,27.8248,27.8431,15532.0
2017-02-14 14:40:00,30.5,30.52,30.46,30.47,67796.0,27.834,27.8522,27.7974,27.8066,67796.0
2017-02-14 14:50:00,30.48,30.48,30.44,30.45,29604.0,27.8157,27.8157,27.7792,27.7883,29604.0
2017-02-14 15:00:00,30.47,30.5,30.46,30.47,12944.0,27.8066,27.834,27.7974,27.8066,12944.0
2017-02-14 15:10:00,30.46,30.5,30.45,30.49,26160.0,27.7974,27.834,27.7883,27.8248,26160.0
2017-02-14 15:20:00,30.48,30.5,30.47,30.5,18576.0,27.8157,27.834,27.8066,27.834,18576.0
2017-02-14 15:30:00,30.49,30.52,30.47,30.52,42244.0,27.8248,27.8522,27.8066,27.8522,42244.0
2017-02-14 15:40:00,30.53,30.56,30.53,30.56,47004.0,27.8613,27.8887,27.8613,27.8887,47004.0
2017-02-14 15:50:00,30.57,30.6,30.54,30.6,146892.0,27.8978,27.9252,27.8705,27.9252,146892.0
2017-02-15 09:30:00,30.5,30.56,30.48,30.52,173796.0,27.834,27.8887,27.8157,27.8522,173796.0
2017-02-15 09:40:00,30.55,30.61,30.54,30.58,97528.0,27.8796,27.9343,27.8705,27.907,97528.0
2017-02-15 09:50:00,30.58,30.63,30.58,30.62,67692.0,27.907,27.9526,27.907,27.9435,67692.0
2017-02-15 10:00:00,30.62,30.62,30.54,30.56,97996.0,27.9435,27.9435,27.8705,27.8887,97996.0
2017-02-15 10:10:00,30.56,30.62,30.53,30.6,70692.0,27.8887,27.9435,27.8613,27.9252,70692.0
2017-02-15 10:20:00,30.6,30.65,30.58,30.63,44560.0,27.9252,27.9708,27.907,27.9526,44560.0
2017-02-15 10:30:00,30.63,30.69,30.62,30.66,29940.0,27.9526,28.0073,27.9435,27.98,29940.0
2017-02-15 10:40:00,30.67,30.76,30.65,30.74,44948.0,27.9891,28.0712,27.9708,28.053,44948.0
2017-02-15 10:50:00,30.75,30.77,30.72,30.76,87344.0,28.0621,28.0804,28.0347,28.0712,87344.0
2017-02-15 11:00:00,30.75,30.82,30.75,30.8,77500.0,28.0621,28.126,28.0621,28.1077,77500.0
2017-02-15 11:10:00,30.8,30.89,30.8,30.86,68844.0,28.1077,28.1899,28.1077,28.1625,68844.0
2017-02-15 11:20:00,30.86,30.86,30.82,30.85,51384.0,28.1625,28.1625,28.126,28.1534,51384.0
2017-02-15 11:30:00,30.87,30.88,30.75,30.78,84544.0,28.1716,28.1807,28.0621,28.0895,84544.0
2017-02-15 11:40:00,30.76,30.77,30.67,30.73,109656.0,28.0712,28.0804,27.9891,28.0438,109656.0
2017-02-15 11:50:00,30.72,30.75,30.72,30.75,41448.0,28.0347,28.0621,28.0347,28.0621,41448.0
2017-02-15 12:00:00,30.77,30.8,30.73,30.74,60584.0,28.0804,28.1077,28.0438,28.053,60584.0
2017-02-15 12:10:00,30.73,30.75,30.71,30.73,17288.0,28.0438,28.0621,28.0256,28.0438,17288.0
2017-02-15 12:20:00,30.73,30.79,30.73,30.78,18148.0,28.0438,28.0986,28.0438,28.0895,18148.0
2017-02-15 12:30:00,30.79,30.84,30.78,30.83,33312.0,28.0986,28.1442,28.0895,28.1351,33312.0
2017-02-15 12:40:00,30.82,30.84,30.8,30.8,38000.0,28.126,28.1442,28.1077,28.1077,38000.0
2017-02-15 12:50:00,30.83,30.86,30.83,30.84,28904.0,28.1351,28.1625,28.1351,28.1442,28904.0
2017-02-15 13:00:00,30.83,30.88,30.82,30.86,28660.0,28.1351,28.1807,28.126,28.1625,28660.0
2017-02-15 13:10:00,30.86,30.86,30.77,30.83,36700.0,28.1625,28.1625,28.0804,28.1351,36700.0
2017-02-15 13:20:00,30.83,30.86,30.82,30.85,15384.0,28.1351,28.1625,28.126,28.1534,15384.0
2017-02-15 13:30:00,30.86,30.88,30.83,30.83,43604.0,28.1625,28.1807,28.1351,28.1351,43604.0
2017-02-15 13:40:00,30.85,30.91,30.85,30.9,36764.0,28.1534,28.2081,28.1534,28.199,36764.0
2017-02-15 13:50:00,30.9,31.0,30.9,30.93,69812.0,28.199,28.2902,28.199,28.2264,69812.0
2017-02-15 14:00:00,30.94,30.99,30.93,30.94,30448.0,28.2355,28.2811,28.2264,28.2355,30448.0
2017-02-15 14:10:00,30.93,30.95,30.92,30.92,15420.0,28.2264,28.2446,28.2172,28.2172,15420.0
2017-02-15 14:20:00,30.93,30.98,30.93,30.98,9100.0,28.2264,28.272,28.2264,28.272,9100.0
2017-02-15 14:30:00,30.98,31.0,30.98,30.98,46672.0,28.272,28.2902,28.272,28.272,46672.0
2017-02-15 14:40:00,30.98,31.01,30.96,31.0,44596.0,28.272,28.2994,28.2537,28.2902,44596.0
2017-02-15 14:50:00,30.99,31.03,30.99,31.03,49128.0,28.2811,28.3176,28.2811,28.3176,49128.0
2017-02-15 15:00:00,31.03,31.03,31.0,31.03,46440.0,28.3176,28.3176,28.2902,28.3176,46440.0
2017-02-15 15:10:00,31.04,31.15,31.04,31.14,101248.0,28.3268,28.4271,28.3268,28.418,101248.0
2017-02-15 15:20:00,31.13,31.15,31.1,31.1,55884.0,28.4089,28.4271,28.3815,28.3815,55884.0
2017-02-15 15:30:00,31.1,31.11,31.08,31.08,35800.0,28.3815,28.3906,28.3633,28.3633,35800.0
2017-02-15 15:40:00,31.09,31.11,31.06,31.06,69468.0,28.3724,28.3906,28.345,28.345,69468.0
2017-02-15 15:50:00,31.06,31.07,31.02,31.05,199680.0,28.345,28.3541,28.3085,28.3359,199680.0
2017-02-16 09:30:00,31.07,31.16,31.05,31.1,222112.0,28.3541,28.4363,28.3359,28.3815,222112.0
2017-02-16 09:40:00,31.15,31.16,31.01,31.01,41928.0,28.4271,28.4363,28.2994,28.2994,41928.0
2017-02-16 09:50:00,31.0,31.0,30.91,30.97,142476.0,28.2902,28.2902,28.2081,28.2629,142476.0
2017-02-16 10:00:00,30.97,30.98,30.9,30.98,82176.0,28.2629,28.272,28.199,28.272,82176.0
2017-02-16 10:10:00,30.99,30.99,30.9,30.9,213988.0,28.2811,28.2811,28.199,28.199,213988.0
2017-02-16 10:20:00,30.89,31.0,30.89,30.94,80332.0,28.1899,28.2902,28.1899,28.2355,80332.0
2017-02-16 10:30:00,30.95,31.07,30.95,31.05,34104.0,28.2446,28.3541,28.2446,28.3359,34104.0
2017-02-16 10:40:00,31.07,31.08,30.86,30.86,99852.0,28.3541,28.3633,28.1625,28.1625,99852.0
2017-02-16 10:50:00,30.88,30.88,30.71,30.81,276664.0,28.1807,28.1807,28.0256,28.1169,276664.0
2017-02-16 11:00:00,30.82,30.83,30.68,30.73,77108.0,28.126,28.1351,27.9982,28.0438,77108.0
2017-02-16 11:10:00,30.7,30.79,30.65,30.79,88380.0,28.0165,28.0986,27.9708,28.0986,88380.0
2017-02-16 11:20:00,30.79,30.84,30.79,30.84,66916.0,28.0986,28.1442,28.0986,28.1442,66916.0
2017-02-16 11:30:00,30.82,30.87,30.79,30.81,41520.0,28.126,28.1716,28.0986,28.1169,41520.0
2017-02-16 11:40:00,30.81,30.86,30.81,30.84,191472.0,28.1169,28.1625,28.1169,28.1442,191472.0
2017-02-16 11:50:00,30.86,30.9,30.86,30.89,29380.0,28.1625,28.199,28.1625,28.1899,29380.0
2017-02-16 12:00:00,30.91,30.93,30.81,30.81,32800.0,28.2081,28.2264,28.1169,28.1169,32800.0
2017-02-16 12:10:00,30.83,30.86,30.81,30.86,10000.0,28.1351,28.1625,28.1169,28.1625,10000.0
2017-02-16 12:20:00,30.86,30.9,30.85,30.88,25276.0,28.1625,28.199,28.1534,28.1807,25276.0
2017-02-16 12:30:00,30.87,30.94,30.86,30.93,18336.0,28.1716,28.2355,28.1625,28.2264,18336.0
2017-02-16 12:40:00,30.91,30.95,30.9,30.91,17904.0,28.2081,28.2446,28.199,28.2081,17904.0
2017-02-16 12:50:00,30.95,30.98,30.89,30.89,31988.0,28.2446,28.272,28.1899,28.1899,31988.0
2017-02-16 13:00:00,30.88,30.88,30.8,30.86,30016.0,28.1807,28.1807,28.1077,28.1625,30016.0
2017-02-16 13:10:00,30.85,30.86,30.82,30.86,63236.0,28.1534,28.1625,28.126,28.1625,63236.0
2017-02-16 13:20:00,30.86,30.86,30.79,30.83,16064.0,28.1625,28.1625,28.0986,28.1351,16064.0
2017-02-16 13:30:00,30.84,30.85,30.8,30.85,20700.0,28.1442,28.1534,28.1077,28.1534,20700.0
2017-02-16 13:40:00,30.86,30.86,30.78,30.8,29420.0,28.1625,28.1625,28.0895,28.1077,29420.0
2017-02-16 13:50:00,30.81,30.85,30.8,30.84,35280.0,28.1169,28.1534,28.1077,28.1442,35280.0
2017-02-16 14:00:00,30.85,30.86,30.84,30.86,32748.0,28.1534,28.1625,28.1442,28.1625,32748.0
2017-02-16 14:10:00,30.86,30.88,30.78,30.78,71692.0,28.1625,28.1807,28.0895,28.0895,71692.0
2017-02-16 14:20:00,30.8,30.8,30.74,30.79,95184.0,28.1077,28.1077,28.053,28.0986,95184.0
2017-02-16 14:30:00,30.78,30.8,30.75,30.76,18628.0,28.0895,28.1077,28.0621,28.0712,18628.0
2017-02-16 14:40:00,30.77,30.84,30.76,30.8,36600.0,28.0804,28.1442,28.0712,28.1077,36600.0
2017-02-16 14:50:00,30.79,30.86,30.77,30.86,7860.0,28.0986,28.1625,28.0804,28.1625,7860.0
2017-02-16 15:00:00,30.85,30.89,30.85,30.86,24420.0,28.1534,28.1899,28.1534,28.1625,24420.0
2017-02-16 15:10:00,30.85,30.88,30.85,30.86,36300.0,28.1534,28.1807,28.1534,28.1625,36300.0
2017-02-16 15:20:00,30.88,30.92,30.88,30.9,18820.0,28.1807,28.2172,28.1807,28.199,18820.0
2017-02-16 15:30:00,30.9,30.97,30.89,30.95,51464.0,28.199,28.2629,28.1899,28.2446,51464.0
2017-02-16 15:40:00,30.95,30.95,30.9,30.9,65392.0,28.2446,28.2446,28.199,28.199,65392.0
2017-02-16 15:50:00,30.92,31.0,30.91,31.0,491464.0,28.2172,28.2902,28.2081,28.2902,491464.0
2017-02-17 09:30:00,30.67,30.8,30.67,30.75,277032.0,27.9891,28.1077,27.9891,28.0621,277032.0
2017-02-17 09:40:00,30.75,30.85,30.7,30.85,109488.0,28.0621,28.1534,28.0165,28.1534,109488.0
2017-02-17 09:50:00,30.84,30.86,30.77,30.81,42424.0,28.1442,28.1625,28.0804,28.1169,42424.0
2017-02-17 10:00:00,30.8,30.87,30.8,30.8,69960.0,28.1077,28.1716,28.1077,28.1077,69960.0
2017-02-17 10:10:00,30.8,30.89,30.78,30.85,86376.0,28.1077,28.1899,28.0895,28.1534,86376.0
2017-02-17 10:20:00,30.85,30.87,30.83,30.85,52080.0,28.1534,28.1716,28.1351,28.1534,52080.0
2017-02-17 10:30:00,30.85,30.86,30.78,30.8,37256.0,28.1534,28.1625,28.0895,28.1077,37256.0
2017-02-17 10:40:00,30.79,30.83,30.79,30.8,20400.0,28.0986,28.1351,28.0986,28.1077,20400.0
2017-02-17 10:50:00,30.8,30.82,30.77,30.8,62492.0,28.1077,28.126,28.0804,28.1077,62492.0
2017-02-17 11:00:00,30.76,30.8,30.75,30.77,61456.0,28.0712,28.1077,28.0621,28.0804,61456.0
2017-02-17 11:10:00,30.78,30.83,30.72,30.72,65888.0,28.0895,28.1351,28.0347,28.0347,65888.0
2017-02-17 11:20:00,30.7,30.74,30.68,30.71,46504.0,28.0165,28.053,27.9982,28.0256,46504.0
2017-02-17 11:30:00,30.75,30.77,30.74,30.76,31712.0,28.0621,28.0804,28.053,28.0712,31712.0
2017-02-17 11:40:00,30.75,30.78,30.74,30.78,15048.0,28.0621,28.0895,28.053,28.0895,15048.0
2017-02-17 11:50:00,30.8,30.82,30.78,30.8,49328.0,28.1077,28.126,28.0895,28.1077,49328.0
2017-02-17 12:00:00,30.79,30.82,30.77,30.81,43296.0,28.0986,28.126,28.0804,28.1169,43296.0
2017-02-17 12:10:00,30.8,30.83,30.8,30.8,27200.0,28.1077,28.1351,28.1077,28.1077,27200.0
2017-02-17 12:20:00,30.82,30.86,30.82,30.85,16656.0,28.126,28.1625,28.126,28.1534,16656.0
2017-02-17 12:30:00,30.84,30.84,30.82,30.82,11340.0,28.1442,28.1442,28.126,28.126,11340.0
2017-02-17 12:40:00,30.83,30.83,30.81,30.81,7352.0,28.1351,28.1351,28.1169,28.1169,7352.0
2017-02-17 12:50:00,30.81,30.85,30.81,30.85,46340.0,28.1169,28.1534,28.1169,28.1534,46340.0
2017-02-17 13:00:00,30.85,30.85,30.79,30.79,34000.0,28.1534,28.1534,28.0986,28.0986,34000.0
2017-02-17 13:10:00,30.81,30.82,30.79,30.81,22620.0,28.1169,28.126,28.0986,28.1169,22620.0
2017-02-17 13:20:00,30.81,30.82,30.8,30.82,5800.0,28.1169,28.126,28.1077,28.126,5800.0
2017-02-17 13:30:00,30.84,30.86,30.83,30.85,10480.0,28.1442,28.1625,28.1351,28.1534,10480.0
2017-02-17 13:40:00,30.85,30.86,30.84,30.86,31156.0,28.1534,28.1625,28.1442,28.1625,31156.0
2017-02-17 13:50:00,30.83,30.86,30.83,30.84,13000.0,28.1351,28.1625,28.1351,28.1442,13000.0
2017-02-17 14:00:00,30.83,30.86,30.83,30.85,36568.0,28.1351,28.1625,28.1351,28.1534,36568.0
2017-02-17 14:10:00,30.86,30.9,30.86,30.88,37176.0,28.1625,28.199,28.1625,28.1807,37176.0
2017-02-17 14:20:00,30.86,30.92,30.86,30.91,30620.0,28.1625,28.2172,28.1625,28.2081,30620.0
2017-02-17 14:30:00,30.91,30.94,30.91,30.93,32232.0,28.2081,28.2355,28.2081,28.2264,32232.0
2017-02-17 14:40:00,30.94,30.97,30.93,30.97,11916.0,28.2355,28.2629,28.2264,28.2629,11916.0
2017-02-17 14:50:00,30.97,30.97,30.92,30.92,21600.0,28.2629,28.2629,28.2172,28.2172,21600.0
2017-02-17 15:00:00,30.92,30.96,30.92,30.96,66260.0,28.2172,28.2537,28.2172,28.2537,66260.0
2017-02-17 15:10:00,30.96,30.99,30.95,30.99,36376.0,28.2537,28.2811,28.2446,28.2811,36376.0
2017-02-17 15:20:00,30.99,31.0,30.96,30.99,37392.0,28.2811,28.2902,28.2537,28.2811,37392.0
2017-02-17 15:30:00,30.99,31.02,30.97,30.98,52672.0,28.2811,28.3085,28.2629,28.272,52672.0
2017-02-17 15:40:00,30.99,31.04,30.97,30.98,103492.0,28.2811,28.3268,28.2629,28.272,103492.0
2017-02-17 15:50:00,30.99,31.11,30.99,31.11,253980.0,28.2811,28.3906,28.2811,28.3906,253980.0
2017-02-21 09:30:00,31.3,31.43,31.29,31.43,324284.0,28.564,28.6827,28.5549,28.6827,324284.0
2017-02-21 09:40:00,31.45,31.49,31.42,31.47,121892.0,28.7009,28.7374,28.6735,28.7192,121892.0
2017-02-21 09:50:00,31.48,31.54,31.47,31.51,90736.0,28.7283,28.783,28.7192,28.7557,90736.0
2017-02-21 10:00:00,31.52,31.62,31.51,31.62,100040.0,28.7648,28.8561,28.7557,28.8561,100040.0
2017-02-21 10:10:00,31.62,31.68,31.6,31.68,127904.0,28.8561,28.9108,28.8378,28.9108,127904.0
2017-02-21 10:20:00,31.67,31.68,31.65,31.66,57460.0,28.9017,28.9108,28.8834,28.8926,57460.0
2017-02-21 10:30:00,31.66,31.66,31.61,31.63,33440.0,28.8926,28.8926,28.8469,28.8652,33440.0
2017-02-21 10:40:00,31.65,31.73,31.65,31.7,39512.0,28.8834,28.9564,28.8834,28.9291,39512.0
2017-02-21 10:50:00,31.7,31.71,31.64,31.65,43872.0,28.9291,28.9382,28.8743,28.8834,43872.0
2017-02-21 11:00:00,31.63,31.65,31.59,31.59,48460.0,28.8652,28.8834,28.8287,28.8287,48460.0
2017-02-21 11:10:00,31.61,31.65,31.6,31.64,30440.0,28.8469,28.8834,28.8378,28.8743,30440.0
2017-02-21 11:20:00,31.64,31.64,31.48,31.48,89564.0,28.8743,28.8743,28.7283,28.7283,89564.0
2017-02-21 11:30:00,31.48,31.5,31.41,31.44,97132.0,28.7283,28.7465,28.6644,28.6918,97132.0
2017-02-21 11:40:00,31.45,31.48,31.43,31.45,105320.0,28.7009,28.7283,28.6827,28.7009,105320.0
2017-02-21 11:50:00,31.46,31.53,31.44,31.52,39332.0,28.71,28.7739,28.6918,28.7648,39332.0
2017-02-21 12:00:00,31.53,31.58,31.53,31.54,43728.0,28.7739,28.8195,28.7739,28.783,43728.0
2017-02-21 12:10:00,31.54,31.55,31.52,31.52,9764.0,28.783,28.7922,28.7648,28.7648,9764.0
2017-02-21 12:20:00,31.52,31.59,31.5,31.58,33580.0,28.7648,28.8287,28.7465,28.8195,33580.0
2017-02-21 12:30:00,31.57,31.58,31.56,31.57,8840.0,28.8104,28.8195,28.8013,28.8104,8840.0
2017-02-21 12:40:00,31.56,31.56,31.51,31.55,36704.0,28.8013,28.8013,28.7557,28.7922,36704.0
2017-02-21 12:50:00,31.55,31.56,31.53,31.53,6880.0,28.7922,28.8013,28.7739,28.7739,6880.0
2017-02-21 13:00:00,31.51,31.51,31.49,31.5,50384.0,28.7557,28.7557,28.7374,28.7465,50384.0
2017-02-21 13:10:00,31.49,31.54,31.49,31.54,36800.0,28.7374,28.783,28.7374,28.783,36800.0
2017-02-21 13:20:00,31.53,31.56,31.52,31.56,37380.0,28.7739,28.8013,28.7648,28.8013,37380.0
2017-02-21 13:30:00,31.55,31.55,31.48,31.48,35892.0,28.7922,28.7922,28.7283,28.7283,35892.0
2017-02-21 13:40:00,31.47,31.5,31.47,31.5,14580.0,28.7192,28.7465,28.7192,28.7465,14580.0
2017-02-21 13:50:00,31.49,31.5,31.46,31.5,45496.0,28.7374,28.7465,28.71,28.7465,45496.0
2017-02-21 14:00:00,31.5,31.54,31.49,31.52,63720.0,28.7465,28.783,28.7374,28.7648,63720.0
2017-02-21 14:10:00,31.53,31.57,31.53,31.57,29772.0,28.7739,28.8104,28.7739,28.8104,29772.0
2017-02-21 14:20:00,31.58,31.61,31.58,31.6,56480.0,28.8195,28.8469,28.8195,28.8378,56480.0
2017-02-21 14:30:00,31.6,31.6,31.58,31.6,21000.0,28.8378,28.8378,28.8195,28.8378,21000.0
2017-02-21 14:40:00,31.6,31.65,31.59,31.65,34468.0,28.8378,28.8834,28.8287,28.8834,34468.0
2017-02-21 14:50:00,31.65,31.66,31.63,31.63,45776.0,28.8834,28.8926,28.8652,28.8652,45776.0
2017-02-21 15:00:00,31.63,31.63,31.6,31.63,31500.0,28.8652,28.8652,28.8378,28.8652,31500.0
2017-02-21 15:10:00,31.63,31.66,31.62,31.66,52532.0,28.8652,28.8926,28.8561,28.8926,52532.0
2017-02-21 15:20:00,31.65,31.71,31.65,31.71,55692.0,28.8834,28.9382,28.8834,28.9382,55692.0
2017-02-21 15:30:00,31.71,31.73,31.67,31.71,54980.0,28.9382,28.9564,28.9017,28.9382,54980.0
2017-02-21 15:40:00,31.71,31.74,31.7,31.72,63484.0,28.9382,28.9656,28.9291,28.9473,63484.0
2017-02-21 15:50:00,31.72,31.75,31.65,31.66,200360.0,28.9473,28.9747,28.8834,28.8926,200360.0
2017-02-22 09:30:00,31.49,31.54,31.41,31.43,192272.0,28.7374,28.783,28.6644,28.6827,192272.0
2017-02-22 09:40:00,31.43,31.52,31.41,31.51,60376.0,28.6827,28.7648,28.6644,28.7557,60376.0
2017-02-22 09:50:00,31.51,31.52,31.47,31.47,35864.0,28.7557,28.7648,28.7192,28.7192,35864.0
2017-02-22 10:00:00,31.49,31.55,31.46,31.5,76304.0,28.7374,28.7922,28.71,28.7465,76304.0
2017-02-22 10:10:00,31.5,31.61,31.5,31.59,54228.0,28.7465,28.8469,28.7465,28.8287,54228.0
2017-02-22 10:20:00,31.59,31.61,31.55,31.59,85316.0,28.8287,28.8469,28.7922,28.8287,85316.0
2017-02-22 10:30:00,31.6,31.69,31.59,31.69,72568.0,28.8378,28.9199,28.8287,28.9199,72568.0
2017-02-22 10:40:00,31.69,31.69,31.59,31.6,61380.0,28.9199,28.9199,28.8287,28.8378,61380.0
2017-02-22 10:50:00,31.59,31.61,31.58,31.59,26048.0,28.8287,28.8469,28.8195,28.8287,26048.0
2017-02-22 11:00:00,31.58,31.59,31.52,31.52,34348.0,28.8195,28.8287,28.7648,28.7648,34348.0
2017-02-22 11:10:00,31.5,31.54,31.5,31.54,32580.0,28.7465,28.783,28.7465,28.783,32580.0
2017-02-22 11:20:00,31.58,31.59,31.54,31.58,15100.0,28.8195,28.8287,28.783,28.8195,15100.0
2017-02-22 11:30:00,31.57,31.59,31.52,31.52,12076.0,28.8104,28.8287,28.7648,28.7648,12076.0
2017-02-22 11:40:00,31.53,31.55,31.53,31.55,6780.0,28.7739,28.7922,28.7739,28.7922,6780.0
2017-02-22 11:50:00,31.54,31.56,31.52,31.53,42696.0,28.783,28.8013,28.7648,28.7739,42696.0
2017-02-22 12:00:00,31.51,31.55,31.51,31.55,20272.0,28.7557,28.7922,28.7557,28.7922,20272.0
2017-02-22 12:10:00,31.57,31.58,31.57,31.57,14800.0,28.8104,28.8195,28.8104,28.8104,14800.0
2017-02-22 12:20:00,31.59,31.59,31.57,31.58,30780.0,28.8287,28.8287,28.8104,28.8195,30780.0
2017-02-22 12:30:00,31.57,31.6,31.56,31.58,11400.0,28.8104,28.8378,28.8013,28.8195,11400.0
2017-02-22 12:40:00,31.59,31.61,31.59,31.61,8232.0,28.8287,28.8469,28.8287,28.8469,8232.0
2017-02-22 12:50:00,31.6,31.61,31.59,31.61,29228.0,28.8378,28.8469,28.8287,28.8469,29228.0
2017-02-22 13:00:00,31.62,31.65,31.61,31.65,23332.0,28.8561,28.8834,28.8469,28.8834,23332.0
2017-02-22 13:10:00,31.63,31.66,31.61,31.61,6564.0,28.8652,28.8926,28.8469,28.8469,6564.0
2017-02-22 13:20:00,31.64,31.65,31.64,31.65,22764.0,28.8743,28.8834,28.8743,28.8834,22764.0
2017-02-22 13:30:00,31.66,31.67,31.64,31.64,33488.0,28.8926,28.9017,28.8743,28.8743,33488.0
2017-02-22 13:40:00,31.66,31.66,31.63,31.63,16760.0,28.8926,28.8926,28.8652,28.8652,16760.0
2017-02-22 13:50:00,31.64,31.65,31.64,31.65,8844.0,28.8743,28.8834,28.8743,28.8834,8844.0
2017-02-22 14:00:00,31.64,31.67,31.55,31.55,61488.0,28.8743,28.9017,28.7922,28.7922,61488.0
2017-02-22 14:10:00,31.52,31.6,31.48,31.6,157260.0,28.7648,28.8378,28.7283,28.8378,157260.0
2017-02-22 14:20:00,31.58,31.63,31.58,31.63,39024.0,28.8195,28.8652,28.8195,28.8652,39024.0
2017-02-22 14:30:00,31.62,31.62,31.56,31.56,37128.0,28.8561,28.8561,28.8013,28.8013,37128.0
2017-02-22 14:40:00,31.55,31.57,31.52,31.53,45672.0,28.7922,28.8104,28.7648,28.7739,45672.0
2017-02-22 14:50:00,31.53,31.58,31.53,31.55,28804.0,28.7739,28.8195,28.7739,28.7922,28804.0
2017-02-22 15:00:00,31.55,31.56,31.53,31.55,37756.0,28.7922,28.8013,28.7739,28.7922,37756.0
2017-02-22 15:10:00,31.56,31.6,31.55,31.57,74808.0,28.8013,28.8378,28.7922,28.8104,74808.0
2017-02-22 15:20:00,31.57,31.64,31.57,31.63,81084.0,28.8104,28.8743,28.8104,28.8652,81084.0
2017-02-22 15:30:00,31.63,31.65,31.61,31.61,60464.0,28.8652,28.8834,28.8469,28.8469,60464.0
2017-02-22 15:40:00,31.61,31.63,31.58,31.59,114584.0,28.8469,28.8652,28.8195,28.8287,114584.0
2017-02-22 15:50:00,31.59,31.65,31.55,31.59,305572.0,28.8287,28.8834,28.7922,28.8287,305572.0
2017-02-23 09:30:00,31.85,31.85,31.74,31.78,226476.0,29.0659,29.0659,28.9656,29.0021,226476.0
2017-02-23 09:40:00,31.77,31.78,31.69,31.71,113060.0,28.9929,29.0021,28.9199,28.9382,113060.0
2017-02-23 09:50:00,31.72,31.75,31.7,31.75,72088.0,28.9473,28.9747,28.9291,28.9747,72088.0
2017-02-23 10:00:00,31.76,31.76,31.63,31.63,99344.0,28.9838,28.9838,28.8652,28.8652,99344.0
2017-02-23 10:10:00,31.63,31.63,31.53,31.58,337848.0,28.8652,28.8652,28.7739,28.8195,337848.0
2017-02-23 10:20:00,31.58,31.58,31.5,31.54,147744.0,28.8195,28.8195,28.7465,28.783,147744.0
2017-02-23 10:30:00,31.54,31.6,31.53,31.54,122436.0,28.783,28.8378,28.7739,28.783,122436.0
2017-02-23 10:40:00,31.54,31.56,31.49,31.54,76136.0,28.783,28.8013,28.7374,28.783,76136.0
2017-02-23 10:50:00,31.55,31.55,31.38,31.43,143152.0,28.7922,28.7922,28.637,28.6827,143152.0
2017-02-23 11:00:00,31.45,31.5,31.34,31.35,197828.0,28.7009,28.7465,28.6005,28.6097,197828.0
2017-02-23 11:10:00,31.35,31.4,31.3,31.39,195436.0,28.6097,28.6553,28.564,28.6462,195436.0
2017-02-23 11:20:00,31.39,31.41,31.35,31.39,79116.0,28.6462,28.6644,28.6097,28.6462,79116.0
2017-02-23 11:30:00,31.41,31.52,31.41,31.5,85060.0,28.6644,28.7648,28.6644,28.7465,85060.0
2017-02-23 11:40:00,31.5,31.54,31.49,31.54,21104.0,28.7465,28.783,28.7374,28.783,21104.0
2017-02-23 11:50:00,31.54,31.56,31.49,31.49,37360.0,28.783,28.8013,28.7374,28.7374,37360.0
2017-02-23 12:00:00,31.48,31.53,31.48,31.5,35328.0,28.7283,28.7739,28.7283,28.7465,35328.0
2017-02-23 12:10:00,31.5,31.66,31.49,31.63,115240.0,28.7465,28.8926,28.7374,28.8652,115240.0
2017-02-23 12:20:00,31.63,31.66,31.62,31.63,90404.0,28.8652,28.8926,28.8561,28.8652,90404.0
2017-02-23 12:30:00,31.63,31.71,31.62,31.69,68260.0,28.8652,28.9382,28.8561,28.9199,68260.0
2017-02-23 12:40:00,31.68,31.68,31.65,31.67,35780.0,28.9108,28.9108,28.8834,28.9017,35780.0
2017-02-23 12:50:00,31.66,31.66,31.61,31.61,12200.0,28.8926,28.8926,28.8469,28.8469,12200.0
2017-02-23 13:00:00,31.63,31.65,31.6,31.62,32416.0,28.8652,28.8834,28.8378,28.8561,32416.0
2017-02-23 13:10:00,31.63,31.63,31.57,31.6,22204.0,28.8652,28.8652,28.8104,28.8378,22204.0
2017-02-23 13:20:00,31.59,31.59,31.58,31.58,15200.0,28.8287,28.8287,28.8195,28.8195,15200.0
2017-02-23 13:30:00,31.58,31.59,31.55,31.59,31400.0,28.8195,28.8287,28.7922,28.8287,31400.0
2017-02-23 13:40:00,31.6,31.62,31.6,31.61,37600.0,28.8378,28.8561,28.8378,28.8469,37600.0
2017-02-23 13:50:00,31.61,31.65,31.61,31.65,166088.0,28.8469,28.8834,28.8469,28.8834,166088.0
2017-02-23 14:00:00,31.64,31.65,31.63,31.65,32000.0,28.8743,28.8834,28.8652,28.8834,32000.0
2017-02-23 14:10:00,31.65,31.65,31.62,31.64,19792.0,28.8834,28.8834,28.8561,28.8743,19792.0
2017-02-23 14:20:00,31.63,31.68,31.63,31.68,43920.0,28.8652,28.9108,28.8652,28.9108,43920.0
2017-02-23 14:30:00,31.67,31.67,31.65,31.67,6400.0,28.9017,28.9017,28.8834,28.9017,6400.0
2017-02-23 14:40:00,31.66,31.7,31.66,31.69,45168.0,28.8926,28.9291,28.8926,28.9199,45168.0
2017-02-23 14:50:00,31.69,31.74,31.69,31.71,72616.0,28.9199,28.9656,28.9199,28.9382,72616.0
2017-02-23 15:00:00,31.72,31.73,31.67,31.68,55084.0,28.9473,28.9564,28.9017,28.9108,55084.0
2017-02-23 15:10:00,31.68,31.71,31.68,31.69,33364.0,28.9108,28.9382,28.9108,28.9199,33364.0
2017-02-23 15:20:00,31.7,31.75,31.65,31.65,75348.0,28.9291,28.9747,28.8834,28.8834,75348.0
2017-02-23 15:30:00,31.66,31.67,31.61,31.62,44108.0,28.8926,28.9017,28.8469,28.8561,44108.0
2017-02-23 15:40:00,31.64,31.67,31.58,31.6,92580.0,28.8743,28.9017,28.8195,28.8378,92580.0
2017-02-23 15:50:00,31.61,31.65,31.57,31.65,153128.0,28.8469,28.8834,28.8104,28.8834,153128.0
2017-02-24 09:30:00,31.23,31.33,31.23,31.31,324992.0,28.5001,28.5914,28.5001,28.5731,324992.0
2017-02-24 09:40:00,31.32,31.41,31.31,31.32,131660.0,28.5823,28.6644,28.5731,28.5823,131660.0
2017-02-24 09:50:00,31.33,31.44,31.33,31.42,53892.0,28.5914,28.6918,28.5914,28.6735,53892.0
2017-02-24 10:00:00,31.46,31.51,31.35,31.43,87932.0,28.71,28.7557,28.6097,28.6827,87932.0
2017-02-24 10:10:00,31.39,31.39,31.31,31.35,73044.0,28.6462,28.6462,28.5731,28.6097,73044.0
2017-02-24 10:20:00,31.36,31.43,31.31,31.35,48620.0,28.6188,28.6827,28.5731,28.6097,48620.0
2017-02-24 10:30:00,31.34,31.41,31.33,31.41,27788.0,28.6005,28.6644,28.5914,28.6644,27788.0
2017-02-24 10:40:00,31.41,31.46,31.39,31.41,25296.0,28.6644,28.71,28.6462,28.6644,25296.0
2017-02-24 10:50:00,31.41,31.48,31.4,31.48,53856.0,28.6644,28.7283,28.6553,28.7283,53856.0
2017-02-24 11:00:00,31.45,31.52,31.44,31.48,19092.0,28.7009,28.7648,28.6918,28.7283,19092.0
2017-02-24 11:10:00,31.52,31.55,31.47,31.47,39280.0,28.7648,28.7922,28.7192,28.7192,39280.0
2017-02-24 11:20:00,31.5,31.5,31.45,31.49,20680.0,28.7465,28.7465,28.7009,28.7374,20680.0
2017-02-24 11:30:00,31.49,31.5,31.41,31.43,36284.0,28.7374,28.7465,28.6644,28.6827,36284.0
2017-02-24 11:40:00,31.42,31.43,31.39,31.41,47240.0,28.6735,28.6827,28.6462,28.6644,47240.0
2017-02-24 11:50:00,31.43,31.43,31.4,31.41,4236.0,28.6827,28.6827,28.6553,28.6644,4236.0
2017-02-24 12:00:00,31.4,31.5,31.4,31.5,60676.0,28.6553,28.7465,28.6553,28.7465,60676.0
2017-02-24 12:10:00,31.5,31.5,31.48,31.48,64132.0,28.7465,28.7465,28.7283,28.7283,64132.0
2017-02-24 12:20:00,31.48,31.54,31.48,31.52,56044.0,28.7283,28.783,28.7283,28.7648,56044.0
2017-02-24 12:30:00,31.51,31.55,31.49,31.49,21340.0,28.7557,28.7922,28.7374,28.7374,21340.0
2017-02-24 12:40:00,31.48,31.53,31.48,31.52,41248.0,28.7283,28.7739,28.7283,28.7648,41248.0
2017-02-24 12:50:00,31.53,31.55,31.49,31.52,37480.0,28.7739,28.7922,28.7374,28.7648,37480.0
2017-02-24 13:00:00,31.51,31.51,31.44,31.44,24092.0,28.7557,28.7557,28.6918,28.6918,24092.0
2017-02-24 13:10:00,31.45,31.47,31.43,31.45,13008.0,28.7009,28.7192,28.6827,28.7009,13008.0
2017-02-24 13:20:00,31.45,31.46,31.41,31.42,53928.0,28.7009,28.71,28.6644,28.6735,53928.0
2017-02-24 13:30:00,31.42,31.44,31.4,31.4,39324.0,28.6735,28.6918,28.6553,28.6553,39324.0
2017-02-24 13:40:00,31.41,31.48,31.41,31.47,31916.0,28.6644,28.7283,28.6644,28.7192,31916.0
2017-02-24 13:50:00,31.46,31.48,31.46,31.47,4800.0,28.71,28.7283,28.71,28.7192,4800.0
2017-02-24 14:00:00,31.49,31.5,31.47,31.49,43600.0,28.7374,28.7465,28.7192,28.7374,43600.0
2017-02-24 14:10:00,31.46,31.5,31.45,31.5,25660.0,28.71,28.7465,28.7009,28.7465,25660.0
2017-02-24 14:20:00,31.5,31.5,31.47,31.48,8732.0,28.7465,28.7465,28.7192,28.7283,8732.0
2017-02-24 14:30:00,31.49,31.52,31.48,31.49,29200.0,28.7374,28.7648,28.7283,28.7374,29200.0
2017-02-24 14:40:00,31.49,31.49,31.48,31.48,2800.0,28.7374,28.7374,28.7283,28.7283,2800.0
2017-02-24 14:50:00,31.48,31.5,31.48,31.48,3200.0,28.7283,28.7465,28.7283,28.7283,3200.0
2017-02-24 15:00:00,31.47,31.47,31.43,31.46,22740.0,28.7192,28.7192,28.6827,28.71,22740.0
2017-02-24 15:10:00,31.46,31.48,31.46,31.46,13584.0,28.71,28.7283,28.71,28.71,13584.0
2017-02-24 15:20:00,31.49,31.56,31.49,31.56,85580.0,28.7374,28.8013,28.7374,28.8013,85580.0
2017-02-24 15:30:00,31.56,31.63,31.56,31.62,49380.0,28.8013,28.8652,28.8013,28.8561,49380.0
2017-02-24 15:40:00,31.61,31.7,31.61,31.69,113384.0,28.8469,28.9291,28.8469,28.9199,113384.0
2017-02-24 15:50:00,31.71,31.78,31.69,31.78,181628.0,28.9382,29.0021,28.9199,29.0021,181628.0
2017-02-27 09:30:00,31.74,31.75,31.64,31.64,165280.0,28.9656,28.9747,28.8743,28.8743,165280.0
2017-02-27 09:40:00,31.64,31.69,31.6,31.68,38888.0,28.8743,28.9199,28.8378,28.9108,38888.0
2017-02-27 09:50:00,31.68,31.79,31.68,31.79,60052.0,28.9108,29.0112,28.9108,29.0112,60052.0
2017-02-27 10:00:00,31.75,31.81,31.69,31.81,32904.0,28.9747,29.0294,28.9199,29.0294,32904.0
2017-02-27 10:10:00,31.8,31.8,31.64,31.67,72748.0,29.0203,29.0203,28.8743,28.9017,72748.0
2017-02-27 10:20:00,31.7,31.86,31.7,31.86,91832.0,28.9291,29.0751,28.9291,29.0751,91832.0
2017-02-27 10:30:00,31.85,31.88,31.81,31.85,77544.0,29.0659,29.0933,29.0294,29.0659,77544.0
2017-02-27 10:40:00,31.86,31.89,31.82,31.87,56896.0,29.0751,29.1025,29.0386,29.0842,56896.0
2017-02-27 10:50:00,31.87,31.9,31.8,31.8,40408.0,29.0842,29.1116,29.0203,29.0203,40408.0
2017-02-27 11:00:00,31.82,31.87,31.81,31.81,22000.0,29.0386,29.0842,29.0294,29.0294,22000.0
2017-02-27 11:10:00,31.82,31.83,31.79,31.83,14272.0,29.0386,29.0477,29.0112,29.0477,14272.0
2017-02-27 11:20:00,31.86,31.86,31.77,31.79,53516.0,29.0751,29.0751,28.9929,29.0112,53516.0
2017-02-27 11:30:00,31.79,31.8,31.76,31.77,37692.0,29.0112,29.0203,28.9838,28.9929,37692.0
2017-02-27 11:40:00,31.77,31.81,31.74,31.74,291920.0,28.9929,29.0294,28.9656,28.9656,291920.0
2017-02-27 11:50:00,31.74,31.77,31.72,31.73,250580.0,28.9656,28.9929,28.9473,28.9564,250580.0
2017-02-27 12:00:00,31.72,31.78,31.7,31.77,317868.0,28.9473,29.0021,28.9291,28.9929,317868.0
2017-02-27 12:10:00,31.77,31.79,31.76,31.77,47108.0,28.9929,29.0112,28.9838,28.9929,47108.0
2017-02-27 12:20:00,31.76,31.81,31.76,31.79,26200.0,28.9838,29.0294,28.9838,29.0112,26200.0
2017-02-27 12:30:00,31.8,31.8,31.78,31.78,11560.0,29.0203,29.0203,29.0021,29.0021,11560.0
2017-02-27 12:40:00,31.76,31.78,31.76,31.78,2400.0,28.9838,29.0021,28.9838,29.0021,2400.0
2017-02-27 12:50:00,31.75,31.79,31.75,31.76,19476.0,28.9747,29.0112,28.9747,28.9838,19476.0
2017-02-27 13:00:00,31.77,31.79,31.75,31.78,22652.0,28.9929,29.0112,28.9747,29.0021,22652.0
2017-02-27 13:10:00,31.8,31.83,31.78,31.79,29200.0,29.0203,29.0477,29.0021,29.0112,29200.0
2017-02-27 13:20:00,31.82,31.85,31.82,31.83,12944.0,29.0386,29.0659,29.0386,29.0477,12944.0
2017-02-27 13:30:00,31.86,31.88,31.85,31.86,12400.0,29.0751,29.0933,29.0659,29.0751,12400.0
2017-02-27 13:40:00,31.86,31.87,31.85,31.85,18540.0,29.0751,29.0842,29.0659,29.0659,18540.0
2017-02-27 13:50:00,31.86,31.88,31.86,31.86,19000.0,29.0751,29.0933,29.0751,29.0751,19000.0
2017-02-27 14:00:00,31.86,31.87,31.83,31.84,9600.0,29.0751,29.0842,29.0477,29.0568,9600.0
2017-02-27 14:10:00,31.85,31.86,31.84,31.85,7588.0,29.0659,29.0751,29.0568,29.0659,7588.0
2017-02-27 14:20:00,31.85,31.92,31.85,31.89,24196.0,29.0659,29.1298,29.0659,29.1025,24196.0
2017-02-27 14:30:00,31.89,31.92,31.89,31.92,11920.0,29.1025,29.1298,29.1025,29.1298,11920.0
2017-02-27 14:40:00,31.92,31.94,31.9,31.94,22856.0,29.1298,29.1481,29.1116,29.1481,22856.0
2017-02-27 14:50:00,31.92,31.93,31.91,31.93,18620.0,29.1298,29.139,29.1207,29.139,18620.0
2017-02-27 15:00:00,31.92,31.97,31.92,31.96,41040.0,29.1298,29.1755,29.1298,29.1663,41040.0
2017-02-27 15:10:00,31.95,31.96,31.93,31.93,13824.0,29.1572,29.1663,29.139,29.139,13824.0
2017-02-27 15:20:00,31.93,31.96,31.93,31.96,37680.0,29.139,29.1663,29.139,29.1663,37680.0
2017-02-27 15:30:00,31.97,31.97,31.93,31.94,39732.0,29.1755,29.1755,29.139,29.1481,39732.0
2017-02-27 15:40:00,31.93,31.95,31.88,31.88,75520.0,29.139,29.1572,29.0933,29.0933,75520.0
2017-02-27 15:50:00,31.89,31.91,31.88,31.91,74880.0,29.1025,29.1207,29.0933,29.1207,74880.0
2017-02-28 09:30:00,31.73,31.78,31.71,31.75,135080.0,28.9564,29.0021,28.9382,28.9747,135080.0
2017-02-28 09:40:00,31.73,31.79,31.73,31.75,54364.0,28.9564,29.0112,28.9564,28.9747,54364.0
2017-02-28 09:50:00,31.74,31.74,31.7,31.73,269740.0,28.9656,28.9656,28.9291,28.9564,269740.0
2017-02-28 10:00:00,31.74,31.79,31.72,31.78,26332.0,28.9656,29.0112,28.9473,29.0021,26332.0
2017-02-28 10:10:00,31.8,31.83,31.79,31.79,52856.0,29.0203,29.0477,29.0112,29.0112,52856.0
2017-02-28 10:20:00,31.77,31.78,31.74,31.75,34420.0,28.9929,29.0021,28.9656,28.9747,34420.0
2017-02-28 10:30:00,31.75,31.79,31.75,31.79,24684.0,28.9747,29.0112,28.9747,29.0112,24684.0
2017-02-28 10:40:00,31.79,31.79,31.74,31.79,45136.0,29.0112,29.0112,28.9656,29.0112,45136.0
2017-02-28 10:50:00,31.8,31.82,31.79,31.82,30752.0,29.0203,29.0386,29.0112,29.0386,30752.0
2017-02-28 11:00:00,31.82,31.83,31.78,31.78,19240.0,29.0386,29.0477,29.0021,29.0021,19240.0
2017-02-28 11:10:00,31.8,31.81,31.78,31.8,124672.0,29.0203,29.0294,29.0021,29.0203,124672.0
2017-02-28 11:20:00,31.81,31.83,31.81,31.83,12996.0,29.0294,29.0477,29.0294,29.0477,12996.0
2017-02-28 11:30:00,31.82,31.82,31.78,31.79,78396.0,29.0386,29.0386,29.0021,29.0112,78396.0
2017-02-28 11:40:00,31.78,31.78,31.76,31.77,30092.0,29.0021,29.0021,28.9838,28.9929,30092.0
2017-02-28 11:50:00,31.77,31.78,31.77,31.78,29700.0,28.9929,29.0021,28.9929,29.0021,29700.0
2017-02-28 12:00:00,31.75,31.77,31.68,31.68,160432.0,28.9747,28.9929,28.9108,28.9108,160432.0
2017-02-28 12:10:00,31.68,31.68,31.63,31.67,92452.0,28.9108,28.9108,28.8652,28.9017,92452.0
2017-02-28 12:20:00,31.66,31.66,31.44,31.53,355072.0,28.8926,28.8926,28.6918,28.7739,355072.0
2017-02-28 12:30:00,31.53,31.56,31.52,31.53,55720.0,28.7739,28.8013,28.7648,28.7739,55720.0
2017-02-28 12:40:00,31.55,31.6,31.53,31.59,53208.0,28.7922,28.8378,28.7739,28.8287,53208.0
2017-02-28 12:50:00,31.58,31.62,31.58,31.61,64740.0,28.8195,28.8561,28.8195,28.8469,64740.0
2017-02-28 13:00:00,31.59,31.67,31.59,31.66,24188.0,28.8287,28.9017,28.8287,28.8926,24188.0
2017-02-28 13:10:00,31.66,31.69,31.65,31.66,13640.0,28.8926,28.9199,28.8834,28.8926,13640.0
2017-02-28 13:20:00,31.65,31.65,31.63,31.63,15864.0,28.8834,28.8834,28.8652,28.8652,15864.0
2017-02-28 13:30:00,31.64,31.7,31.64,31.7,35216.0,28.8743,28.9291,28.8743,28.9291,35216.0
2017-02-28 13:40:00,31.68,31.7,31.67,31.7,28400.0,28.9108,28.9291,28.9017,28.9291,28400.0
2017-02-28 13:50:00,31.68,31.7,31.67,31.7,6000.0,28.9108,28.9291,28.9017,28.9291,6000.0
2017-02-28 14:00:00,31.71,31.71,31.61,31.61,12668.0,28.9382,28.9382,28.8469,28.8469,12668.0
2017-02-28 14:10:00,31.61,31.62,31.55,31.56,34304.0,28.8469,28.8561,28.7922,28.8013,34304.0
2017-02-28 14:20:00,31.56,31.63,31.56,31.63,20812.0,28.8013,28.8652,28.8013,28.8652,20812.0
2017-02-28 14:30:00,31.62,31.63,31.6,31.61,15732.0,28.8561,28.8652,28.8378,28.8469,15732.0
2017-02-28 14:40:00,31.61,31.68,31.6,31.67,25000.0,28.8469,28.9108,28.8378,28.9017,25000.0
2017-02-28 14:50:00,31.68,31.69,31.65,31.65,55700.0,28.9108,28.9199,28.8834,28.8834,55700.0
2017-02-28 15:00:00,31.65,31.66,31.63,31.64,22736.0,28.8834,28.8926,28.8652,28.8743,22736.0
2017-02-28 15:10:00,31.66,31.68,31.65,31.68,26188.0,28.8926,28.9108,28.8834,28.9108,26188.0
2017-02-28 15:20:00,31.68,31.68,31.62,31.63,21604.0,28.9108,28.9108,28.8561,28.8652,21604.0
2017-02-28 15:30:00,31.63,31.66,31.52,31.52,136024.0,28.8652,28.8926,28.7648,28.7648,136024.0
2017-02-28 15:40:00,31.52,31.65,31.52,31.65,52300.0,28.7648,28.8834,28.7648,28.8834,52300.0
2017-02-28 15:50:00,31.66,31.73,31.65,31.66,214620.0,28.8926,28.9564,28.8834,28.8926,214620.0
2017-03-01 09:30:00,32.42,32.52,32.41,32.48,475532.0,29.5861,29.6774,29.577,29.6409,475532.0
2017-03-01 09:40:00,32.49,32.49,32.44,32.49,115264.0,29.65,29.65,29.6044,29.65,115264.0
2017-03-01 09:50:00,32.5,32.59,32.48,32.57,81820.0,29.6591,29.7413,29.6409,29.723,81820.0
2017-03-01 10:00:00,32.59,32.69,32.58,32.65,125456.0,29.7413,29.8325,29.7321,29.796,125456.0
2017-03-01 10:10:00,32.65,32.69,32.63,32.69,196408.0,29.796,29.8325,29.7778,29.8325,196408.0
2017-03-01 10:20:00,32.69,32.73,32.68,32.69,508456.0,29.8325,29.869,29.8234,29.8325,508456.0
2017-03-01 10:30:00,32.69,32.7,32.63,32.63,63680.0,29.8325,29.8416,29.7778,29.7778,63680.0
2017-03-01 10:40:00,32.63,32.66,32.6,32.66,30492.0,29.7778,29.8051,29.7504,29.8051,30492.0
2017-03-01 10:50:00,32.66,32.7,32.62,32.7,46056.0,29.8051,29.8416,29.7686,29.8416,46056.0
2017-03-01 11:00:00,32.69,32.8,32.68,32.79,90664.0,29.8325,29.9329,29.8234,29.9238,90664.0
2017-03-01 11:10:00,32.78,32.82,32.75,32.82,83312.0,29.9147,29.9512,29.8873,29.9512,83312.0
2017-03-01 11:20:00,32.82,32.85,32.77,32.84,67880.0,29.9512,29.9785,29.9055,29.9694,67880.0
2017-03-01 11:30:00,32.83,32.86,32.82,32.85,22772.0,29.9603,29.9877,29.9512,29.9785,22772.0
2017-03-01 11:40:00,32.84,32.87,32.82,32.85,35704.0,29.9694,29.9968,29.9512,29.9785,35704.0
2017-03-01 11:50:00,32.87,32.92,32.87,32.89,46132.0,29.9968,30.0424,29.9968,30.015,46132.0
2017-03-01 12:00:00,32.88,33.05,32.88,33.04,84200.0,30.0059,30.1611,30.0059,30.1519,84200.0
2017-03-01 12:10:00,33.02,33.1,33.02,33.04,61028.0,30.1337,30.2067,30.1337,30.1519,61028.0
2017-03-01 12:20:00,33.05,33.06,33.01,33.06,58400.0,30.1611,30.1702,30.1245,30.1702,58400.0
2017-03-01 12:30:00,33.05,33.05,32.99,33.0,39600.0,30.1611,30.1611,30.1063,30.1154,39600.0
2017-03-01 12:40:00,33.0,33.02,32.99,32.99,31096.0,30.1154,30.1337,30.1063,30.1063,31096.0
2017-03-01 12:50:00,32.99,32.99,32.96,32.98,42192.0,30.1063,30.1063,30.0789,30.0972,42192.0
2017-03-01 13:00:00,32.99,33.03,32.99,33.0,57880.0,30.1063,30.1428,30.1063,30.1154,57880.0
2017-03-01 13:10:00,32.99,33.02,32.96,32.98,29936.0,30.1063,30.1337,30.0789,30.0972,29936.0
2017-03-01 13:20:00,32.98,33.0,32.98,32.99,45780.0,30.0972,30.1154,30.0972,30.1063,45780.0
2017-03-01 13:30:00,32.98,32.99,32.97,32.99,17200.0,30.0972,30.1063,30.088,30.1063,17200.0
2017-03-01 13:40:00,32.98,33.03,32.98,33.02,25408.0,30.0972,30.1428,30.0972,30.1337,25408.0
2017-03-01 13:50:00,33.02,33.03,33.01,33.02,25332.0,30.1337,30.1428,30.1245,30.1337,25332.0
2017-03-01 14:00:00,33.01,33.02,32.99,32.99,48416.0,30.1245,30.1337,30.1063,30.1063,48416.0
2017-03-01 14:10:00,32.98,33.15,32.98,33.13,146416.0,30.0972,30.2523,30.0972,30.2341,146416.0
2017-03-01 14:20:00,33.13,33.19,33.12,33.16,99652.0,30.2341,30.2888,30.2249,30.2614,99652.0
2017-03-01 14:30:00,33.15,33.17,33.1,33.12,48380.0,30.2523,30.2706,30.2067,30.2249,48380.0
2017-03-01 14:40:00,33.13,33.14,33.1,33.14,36068.0,30.2341,30.2432,30.2067,30.2432,36068.0
2017-03-01 14:50:00,33.14,33.18,33.13,33.17,39500.0,30.2432,30.2797,30.2341,30.2706,39500.0
2017-03-01 15:00:00,33.16,33.17,33.08,33.08,52484.0,30.2614,30.2706,30.1884,30.1884,52484.0
2017-03-01 15:10:00,33.08,33.11,33.05,33.1,29000.0,30.1884,30.2158,30.1611,30.2067,29000.0
2017-03-01 15:20:00,33.1,33.13,33.06,33.08,28288.0,30.2067,30.2341,30.1702,30.1884,28288.0
2017-03-01 15:30:00,33.07,33.09,33.05,33.07,71720.0,30.1793,30.1976,30.1611,30.1793,71720.0
2017-03-01 15:40:00,33.08,33.13,33.07,33.1,68876.0,30.1884,30.2341,30.1793,30.2067,68876.0
2017-03-01 15:50:00,33.11,33.12,32.93,32.95,242104.0,30.2158,30.2249,30.0515,30.0698,242104.0
2017-03-02 09:30:00,32.88,32.89,32.69,32.79,231008.0,30.0059,30.015,29.8325,29.9238,231008.0
2017-03-02 09:40:00,32.77,32.82,32.77,32.77,109268.0,29.9055,29.9512,29.9055,29.9055,109268.0
2017-03-02 09:50:00,32.76,32.81,32.71,32.81,75428.0,29.8964,29.942,29.8508,29.942,75428.0
2017-03-02 10:00:00,32.8,32.8,32.74,32.75,52016.0,29.9329,29.9329,29.8782,29.8873,52016.0
2017-03-02 10:10:00,32.72,32.72,32.64,32.72,107496.0,29.8599,29.8599,29.7869,29.8599,107496.0
2017-03-02 10:20:00,32.72,32.75,32.69,32.75,19172.0,29.8599,29.8873,29.8325,29.8873,19172.0
2017-03-02 10:30:00,32.73,32.74,32.69,32.69,56712.0,29.869,29.8782,29.8325,29.8325,56712.0
2017-03-02 10:40:00,32.69,32.75,32.68,32.73,77860.0,29.8325,29.8873,29.8234,29.869,77860.0
2017-03-02 10:50:00,32.73,32.74,32.66,32.67,41780.0,29.869,29.8782,29.8051,29.8143,41780.0
2017-03-02 11:00:00,32.67,32.67,32.58,32.58,102036.0,29.8143,29.8143,29.7321,29.7321,102036.0
2017-03-02 11:10:00,32.58,32.6,32.55,32.58,87956.0,29.7321,29.7504,29.7048,29.7321,87956.0
2017-03-02 11:20:00,32.62,32.63,32.6,32.6,42456.0,29.7686,29.7778,29.7504,29.7504,42456.0
2017-03-02 11:30:00,32.6,32.6,32.46,32.48,188656.0,29.7504,29.7504,29.6226,29.6409,188656.0
2017-03-02 11:40:00,32.49,32.59,32.49,32.57,49080.0,29.65,29.7413,29.65,29.723,49080.0
2017-03-02 11:50:00,32.58,32.63,32.57,32.63,35500.0,29.7321,29.7778,29.723,29.7778,35500.0
2017-03-02 12:00:00,32.63,32.65,32.6,32.62,43324.0,29.7778,29.796,29.7504,29.7686,43324.0
2017-03-02 12:10:00,32.62,32.62,32.56,32.59,40520.0,29.7686,29.7686,29.7139,29.7413,40520.0
2017-03-02 12:20:00,32.55,32.55,32.5,32.52,36600.0,29.7048,29.7048,29.6591,29.6774,36600.0
2017-03-02 12:30:00,32.53,32.59,32.53,32.59,13736.0,29.6865,29.7413,29.6865,29.7413,13736.0
2017-03-02 12:40:00,32.59,32.59,32.52,32.54,76400.0,29.7413,29.7413,29.6774,29.6956,76400.0
2017-03-02 12:50:00,32.54,32.61,32.54,32.6,31000.0,29.6956,29.7595,29.6956,29.7504,31000.0
2017-03-02 13:00:00,32.59,32.61,32.58,32.59,19732.0,29.7413,29.7595,29.7321,29.7413,19732.0
2017-03-02 13:10:00,32.56,32.57,32.54,32.54,12688.0,29.7139,29.723,29.6956,29.6956,12688.0
2017-03-02 13:20:00,32.54,32.6,32.54,32.6,10400.0,29.6956,29.7504,29.6956,29.7504,10400.0
2017-03-02 13:30:00,32.61,32.63,32.58,32.58,12796.0,29.7595,29.7778,29.7321,29.7321,12796.0
2017-03-02 13:40:00,32.59,32.6,32.57,32.57,9280.0,29.7413,29.7504,29.723,29.723,9280.0
2017-03-02 13:50:00,32.56,32.6,32.52,32.58,43384.0,29.7139,29.7504,29.6774,29.7321,43384.0
2017-03-02 14:00:00,32.59,32.6,32.57,32.57,14800.0,29.7413,29.7504,29.723,29.723,14800.0
2017-03-02 14:10:00,32.56,32.57,32.52,32.52,32088.0,29.7139,29.723,29.6774,29.6774,32088.0
2017-03-02 14:20:00,32.52,32.63,32.51,32.63,126316.0,29.6774,29.7778,29.6683,29.7778,126316.0
2017-03-02 14:30:00,32.62,32.69,32.6,32.67,103480.0,29.7686,29.8325,29.7504,29.8143,103480.0
2017-03-02 14:40:00,32.67,32.68,32.62,32.68,40544.0,29.8143,29.8234,29.7686,29.8234,40544.0
2017-03-02 14:50:00,32.68,32.68,32.62,32.63,44572.0,29.8234,29.8234,29.7686,29.7778,44572.0
2017-03-02 15:00:00,32.63,32.63,32.57,32.57,59560.0,29.7778,29.7778,29.723,29.723,59560.0
2017-03-02 15:10:00,32.56,32.58,32.41,32.46,141676.0,29.7139,29.7321,29.577,29.6226,141676.0
2017-03-02 15:20:00,32.47,32.51,32.45,32.5,77380.0,29.6318,29.6683,29.6135,29.6591,77380.0
2017-03-02 15:30:00,32.51,32.51,32.44,32.47,59528.0,29.6683,29.6683,29.6044,29.6318,59528.0
2017-03-02 15:40:00,32.48,32.48,32.33,32.39,164272.0,29.6409,29.6409,29.504,29.5587,164272.0
2017-03-02 15:50:00,32.38,32.43,32.33,32.38,281448.0,29.5496,29.5952,29.504,29.5496,281448.0
2017-03-03 09:30:00,32.31,32.42,32.31,32.4,233028.0,29.4857,29.5861,29.4857,29.5679,233028.0
2017-03-03 09:40:00,32.41,32.42,32.32,32.36,151444.0,29.577,29.5861,29.4949,29.5314,151444.0
2017-03-03 09:50:00,32.38,32.38,32.26,32.26,171072.0,29.5496,29.5496,29.4401,29.4401,171072.0
2017-03-03 10:00:00,32.26,32.31,32.24,32.28,137316.0,29.4401,29.4857,29.4219,29.4584,137316.0
2017-03-03 10:10:00,32.27,32.35,32.27,32.27,139372.0,29.4492,29.5222,29.4492,29.4492,139372.0
2017-03-03 10:20:00,32.27,32.27,32.16,32.19,160108.0,29.4492,29.4492,29.3488,29.3762,160108.0
2017-03-03 10:30:00,32.19,32.19,32.13,32.18,56128.0,29.3762,29.3762,29.3215,29.3671,56128.0
2017-03-03 10:40:00,32.18,32.23,32.17,32.22,32596.0,29.3671,29.4127,29.358,29.4036,32596.0
2017-03-03 10:50:00,32.22,32.26,32.19,32.19,16680.0,29.4036,29.4401,29.3762,29.3762,16680.0
2017-03-03 11:00:00,32.19,32.24,32.15,32.22,31832.0,29.3762,29.4219,29.3397,29.4036,31832.0
2017-03-03 11:10:00,32.23,32.26,32.22,32.22,20560.0,29.4127,29.4401,29.4036,29.4036,20560.0
2017-03-03 11:20:00,32.24,32.25,32.19,32.2,17436.0,29.4219,29.431,29.3762,29.3854,17436.0
2017-03-03 11:30:00,32.19,32.22,32.18,32.22,26824.0,29.3762,29.4036,29.3671,29.4036,26824.0
2017-03-03 11:40:00,32.23,32.23,32.2,32.23,29000.0,29.4127,29.4127,29.3854,29.4127,29000.0
2017-03-03 11:50:00,32.24,32.26,32.24,32.26,17180.0,29.4219,29.4401,29.4219,29.4401,17180.0
2017-03-03 12:00:00,32.25,32.27,32.23,32.27,6992.0,29.431,29.4492,29.4127,29.4492,6992.0
2017-03-03 12:10:00,32.28,32.29,32.23,32.24,41480.0,29.4584,29.4675,29.4127,29.4219,41480.0
2017-03-03 12:20:00,32.26,32.29,32.24,32.29,66976.0,29.4401,29.4675,29.4219,29.4675,66976.0
2017-03-03 12:30:00,32.29,32.34,32.28,32.31,77788.0,29.4675,29.5131,29.4584,29.4857,77788.0
2017-03-03 12:40:00,32.3,32.35,32.3,32.33,29200.0,29.4766,29.5222,29.4766,29.504,29200.0
2017-03-03 12:50:00,32.31,32.32,32.29,32.32,13600.0,29.4857,29.4949,29.4675,29.4949,13600.0
2017-03-03 13:00:00,32.3,32.39,32.21,32.32,144468.0,29.4766,29.5587,29.3945,29.4949,144468.0
2017-03-03 13:10:00,32.33,32.35,32.23,32.25,37128.0,29.504,29.5222,29.4127,29.431,37128.0
2017-03-03 13:20:00,32.23,32.27,32.21,32.27,36516.0,29.4127,29.4492,29.3945,29.4492,36516.0
2017-03-03 13:30:00,32.27,32.29,32.24,32.26,40096.0,29.4492,29.4675,29.4219,29.4401,40096.0
2017-03-03 13:40:00,32.27,32.36,32.27,32.35,30400.0,29.4492,29.5314,29.4492,29.5222,30400.0
2017-03-03 13:50:00,32.36,32.37,32.34,32.36,28384.0,29.5314,29.5405,29.5131,29.5314,28384.0
2017-03-03 14:00:00,32.35,32.39,32.34,32.36,27628.0,29.5222,29.5587,29.5131,29.5314,27628.0
2017-03-03 14:10:00,32.38,32.41,32.31,32.31,34776.0,29.5496,29.577,29.4857,29.4857,34776.0
2017-03-03 14:20:00,32.32,32.34,32.31,32.31,12896.0,29.4949,29.5131,29.4857,29.4857,12896.0
2017-03-03 14:30:00,32.33,32.37,32.33,32.37,9532.0,29.504,29.5405,29.504,29.5405,9532.0
2017-03-03 14:40:00,32.35,32.38,32.35,32.35,5992.0,29.5222,29.5496,29.5222,29.5222,5992.0
2017-03-03 14:50:00,32.36,32.39,32.35,32.39,31400.0,29.5314,29.5587,29.5222,29.5587,31400.0
2017-03-03 15:00:00,32.38,32.4,32.34,32.34,18496.0,29.5496,29.5679,29.5131,29.5131,18496.0
2017-03-03 15:10:00,32.35,32.38,32.33,32.37,66704.0,29.5222,29.5496,29.504,29.5405,66704.0
2017-03-03 15:20:00,32.37,32.44,32.36,32.44,73136.0,29.5405,29.6044,29.5314,29.6044,73136.0
2017-03-03 15:30:00,32.43,32.48,32.41,32.48,72376.0,29.5952,29.6409,29.577,29.6409,72376.0
2017-03-03 15:40:00,32.48,32.48,32.36,32.36,125840.0,29.6409,29.6409,29.5314,29.5314,125840.0
2017-03-03 15:50:00,32.37,32.45,32.35,32.43,318852.0,29.5405,29.6135,29.5222,29.5952,318852.0
2017-03-06 09:30:00,32.02,32.06,31.93,31.97,197344.0,29.2211,29.2576,29.139,29.1755,197344.0
2017-03-06 09:40:00,31.98,32.0,31.89,31.99,201384.0,29.1846,29.2028,29.1025,29.1937,201384.0
2017-03-06 09:50:00,31.99,32.08,31.97,32.07,148304.0,29.1937,29.2758,29.1755,29.2667,148304.0
2017-03-06 10:00:00,32.06,32.07,31.98,32.07,117344.0,29.2576,29.2667,29.1846,29.2667,117344.0
2017-03-06 10:10:00,32.06,32.08,31.99,31.99,44356.0,29.2576,29.2758,29.1937,29.1937,44356.0
2017-03-06 10:20:00,32.0,32.0,31.93,31.95,139040.0,29.2028,29.2028,29.139,29.1572,139040.0
2017-03-06 10:30:00,31.94,31.94,31.84,31.91,149756.0,29.1481,29.1481,29.0568,29.1207,149756.0
2017-03-06 10:40:00,31.89,31.92,31.86,31.91,68116.0,29.1025,29.1298,29.0751,29.1207,68116.0
2017-03-06 10:50:00,31.9,31.9,31.84,31.87,30660.0,29.1116,29.1116,29.0568,29.0842,30660.0
2017-03-06 11:00:00,31.85,31.9,31.83,31.9,83596.0,29.0659,29.1116,29.0477,29.1116,83596.0
2017-03-06 11:10:00,31.89,31.97,31.89,31.95,21780.0,29.1025,29.1755,29.1025,29.1572,21780.0
2017-03-06 11:20:00,31.96,31.96,31.94,31.94,10864.0,29.1663,29.1663,29.1481,29.1481,10864.0
2017-03-06 11:30:00,31.93,31.93,31.88,31.88,54772.0,29.139,29.139,29.0933,29.0933,54772.0
2017-03-06 11:40:00,31.88,31.91,31.88,31.91,35600.0,29.0933,29.1207,29.0933,29.1207,35600.0
2017-03-06 11:50:00,31.93,31.93,31.89,31.9,18180.0,29.139,29.139,29.1025,29.1116,18180.0
2017-03-06 12:00:00,31.89,31.95,31.88,31.93,38516.0,29.1025,29.1572,29.0933,29.139,38516.0
2017-03-06 12:10:00,31.93,31.94,31.92,31.93,9700.0,29.139,29.1481,29.1298,29.139,9700.0
2017-03-06 12:20:00,31.93,32.0,31.93,31.98,64740.0,29.139,29.2028,29.139,29.1846,64740.0
2017-03-06 12:30:00,31.98,32.0,31.97,31.98,54344.0,29.1846,29.2028,29.1755,29.1846,54344.0
2017-03-06 12:40:00,31.97,32.04,31.97,32.0,71420.0,29.1755,29.2393,29.1755,29.2028,71420.0
2017-03-06 12:50:00,32.01,32.05,32.01,32.02,26860.0,29.212,29.2485,29.212,29.2211,26860.0
2017-03-06 13:00:00,32.05,32.09,32.04,32.08,36592.0,29.2485,29.285,29.2393,29.2758,36592.0
2017-03-06 13:10:00,32.09,32.16,32.09,32.16,80788.0,29.285,29.3488,29.285,29.3488,80788.0
2017-03-06 13:20:00,32.16,32.2,32.15,32.17,45208.0,29.3488,29.3854,29.3397,29.358,45208.0
2017-03-06 13:30:00,32.17,32.21,32.17,32.19,37836.0,29.358,29.3945,29.358,29.3762,37836.0
2017-03-06 13:40:00,32.19,32.19,32.13,32.14,59996.0,29.3762,29.3762,29.3215,29.3306,59996.0
2017-03-06 13:50:00,32.15,32.15,32.12,32.15,25600.0,29.3397,29.3397,29.3123,29.3397,25600.0
2017-03-06 14:00:00,32.13,32.15,32.12,32.15,24384.0,29.3215,29.3397,29.3123,29.3397,24384.0
2017-03-06 14:10:00,32.15,32.16,32.13,32.13,8492.0,29.3397,29.3488,29.3215,29.3215,8492.0
2017-03-06 14:20:00,32.13,32.14,32.12,32.13,11292.0,29.3215,29.3306,29.3123,29.3215,11292.0
2017-03-06 14:30:00,32.13,32.15,32.13,32.15,17932.0,29.3215,29.3397,29.3215,29.3397,17932.0
2017-03-06 14:40:00,32.15,32.16,32.13,32.16,10696.0,29.3397,29.3488,29.3215,29.3488,10696.0
2017-03-06 14:50:00,32.15,32.16,32.12,32.15,36756.0,29.3397,29.3488,29.3123,29.3397,36756.0
2017-03-06 15:00:00,32.15,32.19,32.15,32.19,67916.0,29.3397,29.3762,29.3397,29.3762,67916.0
2017-03-06 15:10:00,32.19,32.23,32.18,32.22,90912.0,29.3762,29.4127,29.3671,29.4036,90912.0
2017-03-06 15:20:00,32.2,32.23,32.19,32.19,29516.0,29.3854,29.4127,29.3762,29.3762,29516.0
2017-03-06 15:30:00,32.18,32.25,32.15,32.25,82276.0,29.3671,29.431,29.3397,29.431,82276.0
2017-03-06 15:40:00,32.24,32.27,32.24,32.27,47872.0,29.4219,29.4492,29.4219,29.4492,47872.0
2017-03-06 15:50:00,32.27,32.27,32.12,32.13,372540.0,29.4492,29.4492,29.3123,29.3215,372540.0
2017-03-07 09:30:00,31.97,32.0,31.86,31.89,257424.0,29.1755,29.2028,29.0751,29.1025,257424.0
2017-03-07 09:40:00,31.89,31.89,31.82,31.85,183072.0,29.1025,29.1025,29.0386,29.0659,183072.0
2017-03-07 09:50:00,31.84,31.92,31.79,31.89,267204.0,29.0568,29.1298,29.0112,29.1025,267204.0
2017-03-07 10:00:00,31.88,31.95,31.87,31.93,61240.0,29.0933,29.1572,29.0842,29.139,61240.0
2017-03-07 10:10:00,31.91,31.97,31.89,31.97,43880.0,29.1207,29.1755,29.1025,29.1755,43880.0
2017-03-07 10:20:00,31.97,32.08,31.95,32.07,97192.0,29.1755,29.2758,29.1572,29.2667,97192.0
2017-03-07 10:30:00,32.09,32.12,32.06,32.08,53136.0,29.285,29.3123,29.2576,29.2758,53136.0
2017-03-07 10:40:00,32.06,32.13,32.01,32.01,65736.0,29.2576,29.3215,29.212,29.212,65736.0
2017-03-07 10:50:00,32.02,32.04,32.01,32.02,36848.0,29.2211,29.2393,29.212,29.2211,36848.0
2017-03-07 11:00:00,32.02,32.05,31.97,31.97,39440.0,29.2211,29.2485,29.1755,29.1755,39440.0
2017-03-07 11:10:00,31.99,32.01,31.98,32.0,14880.0,29.1937,29.212,29.1846,29.2028,14880.0
2017-03-07 11:20:00,32.01,32.01,31.86,31.87,86376.0,29.212,29.212,29.0751,29.0842,86376.0
2017-03-07 11:30:00,31.86,31.89,31.83,31.88,57524.0,29.0751,29.1025,29.0477,29.0933,57524.0
2017-03-07 11:40:00,31.88,31.91,31.87,31.91,21304.0,29.0933,29.1207,29.0842,29.1207,21304.0
2017-03-07 11:50:00,31.93,31.93,31.91,31.92,9460.0,29.139,29.139,29.1207,29.1298,9460.0
2017-03-07 12:00:00,31.9,31.9,31.85,31.89,86956.0,29.1116,29.1116,29.0659,29.1025,86956.0
2017-03-07 12:10:00,31.89,31.89,31.85,31.86,36596.0,29.1025,29.1025,29.0659,29.0751,36596.0
2017-03-07 12:20:00,31.88,31.91,31.86,31.91,16068.0,29.0933,29.1207,29.0751,29.1207,16068.0
2017-03-07 12:30:00,31.88,31.93,31.88,31.92,41152.0,29.0933,29.139,29.0933,29.1298,41152.0
2017-03-07 12:40:00,31.92,31.95,31.92,31.92,64320.0,29.1298,29.1572,29.1298,29.1298,64320.0
2017-03-07 12:50:00,31.93,31.96,31.93,31.95,23636.0,29.139,29.1663,29.139,29.1572,23636.0
2017-03-07 13:00:00,31.96,32.02,31.93,32.01,92244.0,29.1663,29.2211,29.139,29.212,92244.0
2017-03-07 13:10:00,32.0,32.01,31.98,32.0,25320.0,29.2028,29.212,29.1846,29.2028,25320.0
2017-03-07 13:20:00,32.0,32.01,31.97,31.98,35472.0,29.2028,29.212,29.1755,29.1846,35472.0
2017-03-07 13:30:00,31.99,31.99,31.9,31.9,60956.0,29.1937,29.1937,29.1116,29.1116,60956.0
2017-03-07 13:40:00,31.89,31.93,31.89,31.92,21868.0,29.1025,29.139,29.1025,29.1298,21868.0
2017-03-07 13:50:00,31.91,31.91,31.89,31.9,10240.0,29.1207,29.1207,29.1025,29.1116,10240.0
2017-03-07 14:00:00,31.89,31.92,31.88,31.91,21516.0,29.1025,29.1298,29.0933,29.1207,21516.0
2017-03-07 14:10:00,31.9,31.95,31.9,31.94,18176.0,29.1116,29.1572,29.1116,29.1481,18176.0
2017-03-07 14:20:00,31.94,31.95,31.91,31.94,16800.0,29.1481,29.1572,29.1207,29.1481,16800.0
2017-03-07 14:30:00,31.94,31.94,31.89,31.93,51728.0,29.1481,29.1481,29.1025,29.139,51728.0
2017-03-07 14:40:00,31.93,31.97,31.93,31.93,23560.0,29.139,29.1755,29.139,29.139,23560.0
2017-03-07 14:50:00,31.95,32.01,31.93,31.98,37404.0,29.1572,29.212,29.139,29.1846,37404.0
2017-03-07 15:00:00,31.97,31.98,31.93,31.94,15288.0,29.1755,29.1846,29.139,29.1481,15288.0
2017-03-07 15:10:00,31.95,31.99,31.95,31.97,35620.0,29.1572,29.1937,29.1572,29.1755,35620.0
2017-03-07 15:20:00,31.99,32.0,31.89,31.91,342252.0,29.1937,29.2028,29.1025,29.1207,342252.0
2017-03-07 15:30:00,31.92,31.93,31.83,31.85,55964.0,29.1298,29.139,29.0477,29.0659,55964.0
2017-03-07 15:40:00,31.83,31.83,31.73,31.78,179724.0,29.0477,29.0477,28.9564,29.0021,179724.0
2017-03-07 15:50:00,31.79,31.86,31.76,31.84,200464.0,29.0112,29.0751,28.9838,29.0568,200464.0
2017-03-08 09:30:00,31.96,31.99,31.88,31.95,324560.0,29.1663,29.1937,29.0933,29.1572,324560.0
2017-03-08 09:40:00,31.95,32.07,31.93,32.04,163884.0,29.1572,29.2667,29.139,29.2393,163884.0
2017-03-08 09:50:00,32.03,32.03,31.94,31.98,78648.0,29.2302,29.2302,29.1481,29.1846,78648.0
2017-03-08 10:00:00,31.98,32.02,31.89,31.89,81672.0,29.1846,29.2211,29.1025,29.1025,81672.0
2017-03-08 10:10:00,31.89,31.91,31.85,31.9,77728.0,29.1025,29.1207,29.0659,29.1116,77728.0
2017-03-08 10:20:00,31.89,32.0,31.88,32.0,50460.0,29.1025,29.2028,29.0933,29.2028,50460.0
2017-03-08 10:30:00,32.01,32.03,31.96,31.98,47164.0,29.212,29.2302,29.1663,29.1846,47164.0
2017-03-08 10:40:00,31.97,32.0,31.95,31.95,28788.0,29.1755,29.2028,29.1572,29.1572,28788.0
2017-03-08 10:50:00,31.94,32.01,31.92,32.0,68272.0,29.1481,29.212,29.1298,29.2028,68272.0
2017-03-08 11:00:00,32.0,32.02,31.93,31.94,24848.0,29.2028,29.2211,29.139,29.1481,24848.0
2017-03-08 11:10:00,31.95,31.97,31.92,31.93,68444.0,29.1572,29.1755,29.1298,29.139,68444.0
2017-03-08 11:20:00,31.93,32.0,31.93,31.98,19780.0,29.139,29.2028,29.139,29.1846,19780.0
2017-03-08 11:30:00,31.96,31.96,31.87,31.89,40148.0,29.1663,29.1663,29.0842,29.1025,40148.0
2017-03-08 11:40:00,31.89,31.89,31.77,31.83,110644.0,29.1025,29.1025,28.9929,29.0477,110644.0
2017-03-08 11:50:00,31.84,31.85,31.81,31.84,22416.0,29.0568,29.0659,29.0294,29.0568,22416.0
2017-03-08 12:00:00,31.82,31.89,31.81,31.84,42684.0,29.0386,29.1025,29.0294,29.0568,42684.0
2017-03-08 12:10:00,31.85,31.87,31.83,31.86,36540.0,29.0659,29.0842,29.0477,29.0751,36540.0
2017-03-08 12:20:00,31.86,31.9,31.86,31.87,29928.0,29.0751,29.1116,29.0751,29.0842,29928.0
2017-03-08 12:30:00,31.89,31.91,31.87,31.87,135244.0,29.1025,29.1207,29.0842,29.0842,135244.0
2017-03-08 12:40:00,31.88,31.93,31.87,31.91,34748.0,29.0933,29.139,29.0842,29.1207,34748.0
2017-03-08 12:50:00,31.9,31.92,31.89,31.89,122000.0,29.1116,29.1298,29.1025,29.1025,122000.0
2017-03-08 13:00:00,31.89,31.93,31.88,31.92,270764.0,29.1025,29.139,29.0933,29.1298,270764.0
2017-03-08 13:10:00,31.94,32.02,31.93,31.99,196524.0,29.1481,29.2211,29.139,29.1937,196524.0
2017-03-08 13:20:00,31.98,32.0,31.96,31.96,34312.0,29.1846,29.2028,29.1663,29.1663,34312.0
2017-03-08 13:30:00,31.97,32.0,31.97,31.99,45600.0,29.1755,29.2028,29.1755,29.1937,45600.0
2017-03-08 13:40:00,32.0,32.0,31.95,31.96,22556.0,29.2028,29.2028,29.1572,29.1663,22556.0
2017-03-08 13:50:00,31.96,31.96,31.92,31.94,54240.0,29.1663,29.1663,29.1298,29.1481,54240.0
2017-03-08 14:00:00,31.93,31.95,31.86,31.87,44200.0,29.139,29.1572,29.0751,29.0842,44200.0
2017-03-08 14:10:00,31.86,31.88,31.79,31.79,84184.0,29.0751,29.0933,29.0112,29.0112,84184.0
2017-03-08 14:20:00,31.77,31.77,31.71,31.74,92088.0,28.9929,28.9929,28.9382,28.9656,92088.0
2017-03-08 14:30:00,31.75,31.77,31.7,31.77,192192.0,28.9747,28.9929,28.9291,28.9929,192192.0
2017-03-08 14:40:00,31.78,31.81,31.75,31.81,49800.0,29.0021,29.0294,28.9747,29.0294,49800.0
2017-03-08 14:50:00,31.81,31.86,31.8,31.83,63496.0,29.0294,29.0751,29.0203,29.0477,63496.0
2017-03-08 15:00:00,31.84,31.86,31.84,31.86,35896.0,29.0568,29.0751,29.0568,29.0751,35896.0
2017-03-08 15:10:00,31.85,31.85,31.81,31.82,28040.0,29.0659,29.0659,29.0294,29.0386,28040.0
2017-03-08 15:20:00,31.81,31.84,31.76,31.77,69008.0,29.0294,29.0568,28.9838,28.9929,69008.0
2017-03-08 15:30:00,31.77,31.77,31.61,31.66,316612.0,28.9929,28.9929,28.8469,28.8926,316612.0
2017-03-08 15:40:00,31.66,31.68,31.58,31.66,326220.0,28.8926,28.9108,28.8195,28.8926,326220.0
2017-03-08 15:50:00,31.67,31.68,31.6,31.66,250208.0,28.9017,28.9108,28.8378,28.8926,250208.0
2017-03-09 09:30:00,31.69,31.71,31.62,31.7,228004.0,28.9199,28.9382,28.8561,28.9291,228004.0
2017-03-09 09:40:00,31.71,31.83,31.7,31.81,150068.0,28.9382,29.0477,28.9291,29.0294,150068.0
2017-03-09 09:50:00,31.79,31.83,31.75,31.77,128176.0,29.0112,29.0477,28.9747,28.9929,128176.0
2017-03-09 10:00:00,31.78,31.9,31.78,31.87,69924.0,29.0021,29.1116,29.0021,29.0842,69924.0
2017-03-09 10:10:00,31.88,31.91,31.83,31.85,67376.0,29.0933,29.1207,29.0477,29.0659,67376.0
2017-03-09 10:20:00,31.84,31.85,31.78,31.8,71392.0,29.0568,29.0659,29.0021,29.0203,71392.0
2017-03-09 10:30:00,31.8,31.82,31.71,31.73,107124.0,29.0203,29.0386,28.9382,28.9564,107124.0
2017-03-09 10:40:00,31.7,31.76,31.7,31.75,63592.0,28.9291,28.9838,28.9291,28.9747,63592.0
2017-03-09 10:50:00,31.75,31.8,31.74,31.78,124132.0,28.9747,29.0203,28.9656,29.0021,124132.0
2017-03-09 11:00:00,31.79,31.83,31.75,31.82,55856.0,29.0112,29.0477,28.9747,29.0386,55856.0
2017-03-09 11:10:00,31.82,31.82,31.76,31.8,34760.0,29.0386,29.0386,28.9838,29.0203,34760.0
2017-03-09 11:20:00,31.79,31.8,31.71,31.8,48400.0,29.0112,29.0203,28.9382,29.0203,48400.0
2017-03-09 11:30:00,31.8,31.82,31.78,31.82,35780.0,29.0203,29.0386,29.0021,29.0386,35780.0
2017-03-09 11:40:00,31.82,31.83,31.81,31.83,79932.0,29.0386,29.0477,29.0294,29.0477,79932.0
2017-03-09 11:50:00,31.83,31.84,31.74,31.75,111692.0,29.0477,29.0568,28.9656,28.9747,111692.0
2017-03-09 12:00:00,31.78,31.81,31.76,31.78,17676.0,29.0021,29.0294,28.9838,29.0021,17676.0
2017-03-09 12:10:00,31.76,31.78,31.75,31.75,14000.0,28.9838,29.0021,28.9747,28.9747,14000.0
2017-03-09 12:20:00,31.74,31.75,31.72,31.73,34968.0,28.9656,28.9747,28.9473,28.9564,34968.0
2017-03-09 12:30:00,31.72,31.74,31.7,31.72,58588.0,28.9473,28.9656,28.9291,28.9473,58588.0
2017-03-09 12:40:00,31.73,31.75,31.71,31.75,33252.0,28.9564,28.9747,28.9382,28.9747,33252.0
2017-03-09 12:50:00,31.76,31.76,31.73,31.75,28760.0,28.9838,28.9838,28.9564,28.9747,28760.0
2017-03-09 13:00:00,31.75,31.79,31.75,31.79,5200.0,28.9747,29.0112,28.9747,29.0112,5200.0
2017-03-09 13:10:00,31.79,31.79,31.77,31.77,13904.0,29.0112,29.0112,28.9929,28.9929,13904.0
2017-03-09 13:20:00,31.78,31.78,31.7,31.7,28600.0,29.0021,29.0021,28.9291,28.9291,28600.0
2017-03-09 13:30:00,31.7,31.7,31.59,31.63,63380.0,28.9291,28.9291,28.8287,28.8652,63380.0
2017-03-09 13:40:00,31.64,31.68,31.61,31.61,21860.0,28.8743,28.9108,28.8469,28.8469,21860.0
2017-03-09 13:50:00,31.62,31.65,31.59,31.6,21144.0,28.8561,28.8834,28.8287,28.8378,21144.0
2017-03-09 14:00:00,31.6,31.61,31.44,31.48,225624.0,28.8378,28.8469,28.6918,28.7283,225624.0
2017-03-09 14:10:00,31.47,31.49,31.31,31.39,130612.0,28.7192,28.7374,28.5731,28.6462,130612.0
2017-03-09 14:20:00,31.39,31.49,31.39,31.46,146964.0,28.6462,28.7374,28.6462,28.71,146964.0
2017-03-09 14:30:00,31.45,31.46,31.42,31.44,52160.0,28.7009,28.71,28.6735,28.6918,52160.0
2017-03-09 14:40:00,31.43,31.49,31.38,31.48,64676.0,28.6827,28.7374,28.637,28.7283,64676.0
2017-03-09 14:50:00,31.47,31.54,31.46,31.53,115060.0,28.7192,28.783,28.71,28.7739,115060.0
2017-03-09 15:00:00,31.54,31.63,31.54,31.63,67932.0,28.783,28.8652,28.783,28.8652,67932.0
2017-03-09 15:10:00,31.63,31.69,31.61,31.69,81188.0,28.8652,28.9199,28.8469,28.9199,81188.0
2017-03-09 15:20:00,31.69,31.69,31.61,31.69,49760.0,28.9199,28.9199,28.8469,28.9199,49760.0
2017-03-09 15:30:00,31.69,31.79,31.68,31.73,100948.0,28.9199,29.0112,28.9108,28.9564,100948.0
2017-03-09 15:40:00,31.72,31.79,31.71,31.75,143512.0,28.9473,29.0112,28.9382,28.9747,143512.0
2017-03-09 15:50:00,31.75,31.75,31.71,31.74,272740.0,28.9747,28.9747,28.9382,28.9656,272740.0
2017-03-10 09:30:00,32.21,32.22,32.05,32.1,386372.0,29.3945,29.4036,29.2485,29.2941,386372.0
2017-03-10 09:40:00,32.04,32.07,31.98,32.06,179900.0,29.2393,29.2667,29.1846,29.2576,179900.0
2017-03-10 09:50:00,32.04,32.2,32.04,32.19,68904.0,29.2393,29.3854,29.2393,29.3762,68904.0
2017-03-10 10:00:00,32.2,32.21,32.13,32.15,77632.0,29.3854,29.3945,29.3215,29.3397,77632.0
2017-03-10 10:10:00,32.17,32.18,32.09,32.17,62508.0,29.358,29.3671,29.285,29.358,62508.0
2017-03-10 10:20:00,32.17,32.18,32.09,32.09,52712.0,29.358,29.3671,29.285,29.285,52712.0
2017-03-10 10:30:00,32.07,32.07,31.97,31.97,170676.0,29.2667,29.2667,29.1755,29.1755,170676.0
2017-03-10 10:40:00,31.96,31.99,31.89,31.92,302920.0,29.1663,29.1937,29.1025,29.1298,302920.0
2017-03-10 10:50:00,31.93,31.99,31.9,31.91,49596.0,29.139,29.1937,29.1116,29.1207,49596.0
2017-03-10 11:00:00,31.89,31.94,31.81,31.9,225972.0,29.1025,29.1481,29.0294,29.1116,225972.0
2017-03-10 11:10:00,31.89,31.92,31.81,31.89,146484.0,29.1025,29.1298,29.0294,29.1025,146484.0
2017-03-10 11:20:00,31.89,32.01,31.89,31.98,64864.0,29.1025,29.212,29.1025,29.1846,64864.0
2017-03-10 11:30:00,32.0,32.0,31.93,31.95,27112.0,29.2028,29.2028,29.139,29.1572,27112.0
2017-03-10 11:40:00,31.94,31.95,31.88,31.93,24400.0,29.1481,29.1572,29.0933,29.139,24400.0
2017-03-10 11:50:00,31.93,31.99,31.92,31.92,41404.0,29.139,29.1937,29.1298,29.1298,41404.0
2017-03-10 12:00:00,31.93,31.94,31.9,31.93,15224.0,29.139,29.1481,29.1116,29.139,15224.0
2017-03-10 12:10:00,31.93,31.98,31.93,31.94,33364.0,29.139,29.1846,29.139,29.1481,33364.0
2017-03-10 12:20:00,31.95,31.99,31.95,31.96,108064.0,29.1572,29.1937,29.1572,29.1663,108064.0
2017-03-10 12:30:00,31.95,31.95,31.88,31.9,11500.0,29.1572,29.1572,29.0933,29.1116,11500.0
2017-03-10 12:40:00,31.89,31.89,31.85,31.88,59924.0,29.1025,29.1025,29.0659,29.0933,59924.0
2017-03-10 12:50:00,31.87,31.88,31.73,31.81,126000.0,29.0842,29.0933,28.9564,29.0294,126000.0
2017-03-10 13:00:00,31.82,31.82,31.65,31.69,125164.0,29.0386,29.0386,28.8834,28.9199,125164.0
2017-03-10 13:10:00,31.73,31.76,31.69,31.75,46772.0,28.9564,28.9838,28.9199,28.9747,46772.0
2017-03-10 13:20:00,31.75,31.77,31.74,31.76,19548.0,28.9747,28.9929,28.9656,28.9838,19548.0
2017-03-10 13:30:00,31.77,31.78,31.71,31.74,21680.0,28.9929,29.0021,28.9382,28.9656,21680.0
2017-03-10 13:40:00,31.75,31.83,31.75,31.82,58176.0,28.9747,29.0477,28.9747,29.0386,58176.0
2017-03-10 13:50:00,31.82,31.85,31.81,31.85,29800.0,29.0386,29.0659,29.0294,29.0659,29800.0
2017-03-10 14:00:00,31.85,31.86,31.81,31.83,23340.0,29.0659,29.0751,29.0294,29.0477,23340.0
2017-03-10 14:10:00,31.84,31.93,31.83,31.91,40452.0,29.0568,29.139,29.0477,29.1207,40452.0
2017-03-10 14:20:00,31.91,31.94,31.9,31.93,35932.0,29.1207,29.1481,29.1116,29.139,35932.0
2017-03-10 14:30:00,31.93,31.96,31.88,31.95,35240.0,29.139,29.1663,29.0933,29.1572,35240.0
2017-03-10 14:40:00,31.95,31.95,31.91,31.92,20480.0,29.1572,29.1572,29.1207,29.1298,20480.0
2017-03-10 14:50:00,31.93,31.94,31.89,31.91,39928.0,29.139,29.1481,29.1025,29.1207,39928.0
2017-03-10 15:00:00,31.92,31.98,31.92,31.93,30804.0,29.1298,29.1846,29.1298,29.139,30804.0
2017-03-10 15:10:00,31.94,31.98,31.94,31.96,19800.0,29.1481,29.1846,29.1481,29.1663,19800.0
2017-03-10 15:20:00,31.98,32.04,31.97,32.04,367456.0,29.1846,29.2393,29.1755,29.2393,367456.0
2017-03-10 15:30:00,32.04,32.05,32.0,32.0,55376.0,29.2393,29.2485,29.2028,29.2028,55376.0
2017-03-10 15:40:00,32.01,32.02,31.97,32.02,188880.0,29.212,29.2211,29.1755,29.2211,188880.0
2017-03-10 15:50:00,32.02,32.08,31.97,32.05,187768.0,29.2211,29.2758,29.1755,29.2485,187768.0
2017-03-13 09:30:00,32.06,32.14,32.04,32.06,113040.0,29.2576,29.3306,29.2393,29.2576,113040.0
2017-03-13 09:40:00,32.06,32.08,32.01,32.05,86936.0,29.2576,29.2758,29.212,29.2485,86936.0
2017-03-13 09:50:00,32.05,32.05,31.97,31.97,47844.0,29.2485,29.2485,29.1755,29.1755,47844.0
2017-03-13 10:00:00,31.98,32.03,31.95,31.95,55632.0,29.1846,29.2302,29.1572,29.1572,55632.0
2017-03-13 10:10:00,31.96,32.07,31.96,32.03,77580.0,29.1663,29.2667,29.1663,29.2302,77580.0
2017-03-13 10:20:00,32.03,32.03,31.96,32.01,57912.0,29.2302,29.2302,29.1663,29.212,57912.0
2017-03-13 10:30:00,32.02,32.03,32.0,32.02,21712.0,29.2211,29.2302,29.2028,29.2211,21712.0
2017-03-13 10:40:00,32.0,32.02,31.96,31.98,24672.0,29.2028,29.2211,29.1663,29.1846,24672.0
2017-03-13 10:50:00,31.96,32.0,31.96,31.99,13864.0,29.1663,29.2028,29.1663,29.1937,13864.0
2017-03-13 11:00:00,31.99,32.0,31.95,31.99,27884.0,29.1937,29.2028,29.1572,29.1937,27884.0
2017-03-13 11:10:00,31.99,31.99,31.93,31.93,15320.0,29.1937,29.1937,29.139,29.139,15320.0
2017-03-13 11:20:00,31.94,31.95,31.9,31.92,12360.0,29.1481,29.1572,29.1116,29.1298,12360.0
2017-03-13 11:30:00,31.92,31.97,31.9,31.96,78436.0,29.1298,29.1755,29.1116,29.1663,78436.0
2017-03-13 11:40:00,31.97,31.99,31.97,31.99,12476.0,29.1755,29.1937,29.1755,29.1937,12476.0
2017-03-13 11:50:00,31.97,32.04,31.96,32.03,32964.0,29.1755,29.2393,29.1663,29.2302,32964.0
2017-03-13 12:00:00,32.05,32.07,32.02,32.02,40356.0,29.2485,29.2667,29.2211,29.2211,40356.0
2017-03-13 12:10:00,32.02,32.02,31.96,31.96,30480.0,29.2211,29.2211,29.1663,29.1663,30480.0
2017-03-13 12:20:00,31.97,31.98,31.95,31.96,17960.0,29.1755,29.1846,29.1572,29.1663,17960.0
2017-03-13 12:30:00,31.97,31.98,31.96,31.96,5668.0,29.1755,29.1846,29.1663,29.1663,5668.0
2017-03-13 12:40:00,31.97,32.02,31.97,32.01,44620.0,29.1755,29.2211,29.1755,29.212,44620.0
2017-03-13 12:50:00,32.0,32.02,32.0,32.01,6000.0,29.2028,29.2211,29.2028,29.212,6000.0
2017-03-13 13:00:00,32.0,32.02,32.0,32.02,13600.0,29.2028,29.2211,29.2028,29.2211,13600.0
2017-03-13 13:10:00,32.02,32.02,31.97,31.97,29060.0,29.2211,29.2211,29.1755,29.1755,29060.0
2017-03-13 13:20:00,31.97,32.0,31.97,31.98,11584.0,29.1755,29.2028,29.1755,29.1846,11584.0
2017-03-13 13:30:00,31.98,31.98,31.93,31.96,15380.0,29.1846,29.1846,29.139,29.1663,15380.0
2017-03-13 13:40:00,31.96,31.99,31.96,31.97,18948.0,29.1663,29.1937,29.1663,29.1755,18948.0
2017-03-13 13:50:00,31.99,31.99,31.99,31.99,5992.0,29.1937,29.1937,29.1937,29.1937,5992.0
2017-03-13 14:00:00,31.98,31.99,31.97,31.97,16640.0,29.1846,29.1937,29.1755,29.1755,16640.0
2017-03-13 14:10:00,31.96,32.0,31.96,31.99,6116.0,29.1663,29.2028,29.1663,29.1937,6116.0
2017-03-13 14:20:00,31.99,32.03,31.97,32.02,15328.0,29.1937,29.2302,29.1755,29.2211,15328.0
2017-03-13 14:30:00,32.02,32.06,32.02,32.05,16872.0,29.2211,29.2576,29.2211,29.2485,16872.0
2017-03-13 14:40:00,32.04,32.04,32.01,32.01,6000.0,29.2393,29.2393,29.212,29.212,6000.0
2017-03-13 14:50:00,32.03,32.06,32.03,32.06,6000.0,29.2302,29.2576,29.2302,29.2576,6000.0
2017-03-13 15:00:00,32.06,32.08,32.04,32.07,37400.0,29.2576,29.2758,29.2393,29.2667,37400.0
2017-03-13 15:10:00,32.07,32.09,32.04,32.05,30652.0,29.2667,29.285,29.2393,29.2485,30652.0
2017-03-13 15:20:00,32.04,32.06,32.04,32.05,22152.0,29.2393,29.2576,29.2393,29.2485,22152.0
2017-03-13 15:30:00,32.04,32.06,32.04,32.05,19520.0,29.2393,29.2576,29.2393,29.2485,19520.0
2017-03-13 15:40:00,32.04,32.12,32.04,32.1,113624.0,29.2393,29.3123,29.2393,29.2941,113624.0
2017-03-13 15:50:00,32.1,32.14,32.07,32.1,158284.0,29.2941,29.3306,29.2667,29.2941,158284.0
2017-03-14 09:30:00,31.87,31.87,31.75,31.87,177300.0,29.0842,29.0842,28.9747,29.0842,177300.0
2017-03-14 09:40:00,31.87,31.88,31.78,31.78,32676.0,29.0842,29.0933,29.0021,29.0021,32676.0
2017-03-14 09:50:00,31.8,31.8,31.68,31.73,82816.0,29.0203,29.0203,28.9108,28.9564,82816.0
2017-03-14 10:00:00,31.73,31.73,31.64,31.66,185800.0,28.9564,28.9564,28.8743,28.8926,185800.0
2017-03-14 10:10:00,31.67,31.7,31.53,31.53,157484.0,28.9017,28.9291,28.7739,28.7739,157484.0
2017-03-14 10:20:00,31.53,31.57,31.52,31.54,76528.0,28.7739,28.8104,28.7648,28.783,76528.0
2017-03-14 10:30:00,31.53,31.59,31.49,31.56,135100.0,28.7739,28.8287,28.7374,28.8013,135100.0
2017-03-14 10:40:00,31.55,31.55,31.47,31.5,125764.0,28.7922,28.7922,28.7192,28.7465,125764.0
2017-03-14 10:50:00,31.51,31.63,31.5,31.63,50240.0,28.7557,28.8652,28.7465,28.8652,50240.0
2017-03-14 11:00:00,31.63,31.65,31.58,31.59,174568.0,28.8652,28.8834,28.8195,28.8287,174568.0
2017-03-14 11:10:00,31.59,31.75,31.53,31.71,107836.0,28.8287,28.9747,28.7739,28.9382,107836.0
2017-03-14 11:20:00,31.71,31.78,31.66,31.73,83324.0,28.9382,29.0021,28.8926,28.9564,83324.0
2017-03-14 11:30:00,31.75,31.76,31.69,31.71,22996.0,28.9747,28.9838,28.9199,28.9382,22996.0
2017-03-14 11:40:00,31.75,31.76,31.7,31.75,21680.0,28.9747,28.9838,28.9291,28.9747,21680.0
2017-03-14 11:50:00,31.75,31.8,31.74,31.77,45340.0,28.9747,29.0203,28.9656,28.9929,45340.0
2017-03-14 12:00:00,31.77,31.79,31.62,31.63,40960.0,28.9929,29.0112,28.8561,28.8652,40960.0
2017-03-14 12:10:00,31.61,31.62,31.56,31.56,46856.0,28.8469,28.8561,28.8013,28.8013,46856.0
2017-03-14 12:20:00,31.58,31.63,31.58,31.63,59628.0,28.8195,28.8652,28.8195,28.8652,59628.0
2017-03-14 12:30:00,31.62,31.65,31.58,31.59,65704.0,28.8561,28.8834,28.8195,28.8287,65704.0
2017-03-14 12:40:00,31.6,31.64,31.6,31.63,13696.0,28.8378,28.8743,28.8378,28.8652,13696.0
2017-03-14 12:50:00,31.6,31.62,31.59,31.61,12616.0,28.8378,28.8561,28.8287,28.8469,12616.0
2017-03-14 13:00:00,31.61,31.63,31.61,31.62,18000.0,28.8469,28.8652,28.8469,28.8561,18000.0
2017-03-14 13:10:00,31.6,31.72,31.6,31.68,98948.0,28.8378,28.9473,28.8378,28.9108,98948.0
2017-03-14 13:20:00,31.68,31.74,31.67,31.72,10000.0,28.9108,28.9656,28.9017,28.9473,10000.0
2017-03-14 13:30:00,31.72,31.74,31.71,31.71,87796.0,28.9473,28.9656,28.9382,28.9382,87796.0
2017-03-14 13:40:00,31.72,31.73,31.67,31.7,29236.0,28.9473,28.9564,28.9017,28.9291,29236.0
2017-03-14 13:50:00,31.7,31.7,31.66,31.68,104460.0,28.9291,28.9291,28.8926,28.9108,104460.0
2017-03-14 14:00:00,31.68,31.72,31.68,31.71,216220.0,28.9108,28.9473,28.9108,28.9382,216220.0
2017-03-14 14:10:00,31.7,31.71,31.64,31.67,59912.0,28.9291,28.9382,28.8743,28.9017,59912.0
2017-03-14 14:20:00,31.68,31.71,31.66,31.71,11936.0,28.9108,28.9382,28.8926,28.9382,11936.0
2017-03-14 14:30:00,31.7,31.75,31.7,31.74,15736.0,28.9291,28.9747,28.9291,28.9656,15736.0
2017-03-14 14:40:00,31.74,31.74,31.69,31.7,35796.0,28.9656,28.9656,28.9199,28.9291,35796.0
2017-03-14 14:50:00,31.7,31.7,31.66,31.69,72672.0,28.9291,28.9291,28.8926,28.9199,72672.0
2017-03-14 15:00:00,31.68,31.75,31.68,31.75,39108.0,28.9108,28.9747,28.9108,28.9747,39108.0
2017-03-14 15:10:00,31.75,31.77,31.74,31.77,16400.0,28.9747,28.9929,28.9656,28.9929,16400.0
2017-03-14 15:20:00,31.77,31.8,31.75,31.79,40736.0,28.9929,29.0203,28.9747,29.0112,40736.0
2017-03-14 15:30:00,31.8,31.8,31.77,31.77,14956.0,29.0203,29.0203,28.9929,28.9929,14956.0
2017-03-14 15:40:00,31.76,31.78,31.73,31.78,44600.0,28.9838,29.0021,28.9564,29.0021,44600.0
2017-03-14 15:50:00,31.78,31.79,31.74,31.75,125332.0,29.0021,29.0112,28.9656,28.9747,125332.0
2017-03-15 09:30:00,32.02,32.04,31.92,31.93,192912.0,29.2211,29.2393,29.1298,29.139,192912.0
2017-03-15 09:40:00,31.91,32.0,31.91,32.0,20976.0,29.1207,29.2028,29.1207,29.2028,20976.0
2017-03-15 09:50:00,32.01,32.04,32.0,32.01,109172.0,29.212,29.2393,29.2028,29.212,109172.0
2017-03-15 10:00:00,32.01,32.04,31.98,32.01,239460.0,29.212,29.2393,29.1846,29.212,239460.0
2017-03-15 10:10:00,32.02,32.05,31.96,31.99,44012.0,29.2211,29.2485,29.1663,29.1937,44012.0
2017-03-15 10:20:00,32.0,32.07,32.0,32.07,38528.0,29.2028,29.2667,29.2028,29.2667,38528.0
2017-03-15 10:30:00,32.07,32.08,32.04,32.05,23512.0,29.2667,29.2758,29.2393,29.2485,23512.0
2017-03-15 10:40:00,32.04,32.05,31.99,31.99,18248.0,29.2393,29.2485,29.1937,29.1937,18248.0
2017-03-15 10:50:00,32.0,32.03,31.99,32.03,25916.0,29.2028,29.2302,29.1937,29.2302,25916.0
2017-03-15 11:00:00,32.05,32.07,32.04,32.05,25348.0,29.2485,29.2667,29.2393,29.2485,25348.0
2017-03-15 11:10:00,32.07,32.08,32.05,32.06,14236.0,29.2667,29.2758,29.2485,29.2576,14236.0
2017-03-15 11:20:00,32.06,32.08,32.05,32.06,12144.0,29.2576,29.2758,29.2485,29.2576,12144.0
2017-03-15 11:30:00,32.06,32.11,32.06,32.1,29400.0,29.2576,29.3032,29.2576,29.2941,29400.0
2017-03-15 11:40:00,32.1,32.11,32.06,32.06,12388.0,29.2941,29.3032,29.2576,29.2576,12388.0
2017-03-15 11:50:00,32.06,32.09,32.05,32.09,35500.0,29.2576,29.285,29.2485,29.285,35500.0
2017-03-15 12:00:00,32.09,32.12,32.09,32.12,48720.0,29.285,29.3123,29.285,29.3123,48720.0
2017-03-15 12:10:00,32.12,32.14,32.1,32.11,29124.0,29.3123,29.3306,29.2941,29.3032,29124.0
2017-03-15 12:20:00,32.13,32.13,32.1,32.13,28792.0,29.3215,29.3215,29.2941,29.3215,28792.0
2017-03-15 12:30:00,32.14,32.22,32.13,32.19,45844.0,29.3306,29.4036,29.3215,29.3762,45844.0
2017-03-15 12:40:00,32.22,32.24,32.21,32.24,59420.0,29.4036,29.4219,29.3945,29.4219,59420.0
2017-03-15 12:50:00,32.23,32.25,32.2,32.21,47336.0,29.4127,29.431,29.3854,29.3945,47336.0
2017-03-15 13:00:00,32.23,32.24,32.19,32.21,17052.0,29.4127,29.4219,29.3762,29.3945,17052.0
2017-03-15 13:10:00,32.21,32.21,32.13,32.13,91952.0,29.3945,29.3945,29.3215,29.3215,91952.0
2017-03-15 13:20:00,32.14,32.14,32.1,32.12,211172.0,29.3306,29.3306,29.2941,29.3123,211172.0
2017-03-15 13:30:00,32.12,32.14,32.1,32.13,59028.0,29.3123,29.3306,29.2941,29.3215,59028.0
2017-03-15 13:40:00,32.13,32.14,32.12,32.14,100108.0,29.3215,29.3306,29.3123,29.3306,100108.0
2017-03-15 13:50:00,32.13,32.13,31.89,32.1,357616.0,29.3215,29.3215,29.1025,29.2941,357616.0
2017-03-15 14:00:00,32.12,32.5,32.12,32.37,441252.0,29.3123,29.6591,29.3123,29.5405,441252.0
2017-03-15 14:10:00,32.35,32.46,32.35,32.35,134644.0,29.5222,29.6226,29.5222,29.5222,134644.0
2017-03-15 14:20:00,32.37,32.47,32.37,32.39,91276.0,29.5405,29.6318,29.5405,29.5587,91276.0
2017-03-15 14:30:00,32.38,32.41,32.27,32.37,96444.0,29.5496,29.577,29.4492,29.5405,96444.0
2017-03-15 14:40:00,32.4,32.6,32.35,32.55,218296.0,29.5679,29.7504,29.5222,29.7048,218296.0
2017-03-15 14:50:00,32.56,32.6,32.47,32.5,245768.0,29.7139,29.7504,29.6318,29.6591,245768.0
2017-03-15 15:00:00,32.54,32.56,32.47,32.52,75700.0,29.6956,29.7139,29.6318,29.6774,75700.0
2017-03-15 15:10:00,32.53,32.65,32.51,32.64,132432.0,29.6865,29.796,29.6683,29.7869,132432.0
2017-03-15 15:20:00,32.61,32.64,32.58,32.64,45072.0,29.7595,29.7869,29.7321,29.7869,45072.0
2017-03-15 15:30:00,32.65,32.76,32.64,32.72,172416.0,29.796,29.8964,29.7869,29.8599,172416.0
2017-03-15 15:40:00,32.71,32.71,32.54,32.57,193096.0,29.8508,29.8508,29.6956,29.723,193096.0
2017-03-15 15:50:00,32.58,32.66,32.53,32.54,276688.0,29.7321,29.8051,29.6865,29.6956,276688.0
2017-03-16 09:30:00,32.66,32.66,32.55,32.61,372332.0,29.8051,29.8051,29.7048,29.7595,372332.0
2017-03-16 09:40:00,32.6,32.67,32.58,32.62,259396.0,29.7504,29.8143,29.7321,29.7686,259396.0
2017-03-16 09:50:00,32.6,32.67,32.58,32.6,86012.0,29.7504,29.8143,29.7321,29.7504,86012.0
2017-03-16 10:00:00,32.62,32.67,32.61,32.62,67352.0,29.7686,29.8143,29.7595,29.7686,67352.0
2017-03-16 10:10:00,32.62,32.62,32.48,32.49,310124.0,29.7686,29.7686,29.6409,29.65,310124.0
2017-03-16 10:20:00,32.48,32.49,32.4,32.49,328028.0,29.6409,29.65,29.5679,29.65,328028.0
2017-03-16 10:30:00,32.49,32.51,32.44,32.44,72696.0,29.65,29.6683,29.6044,29.6044,72696.0
2017-03-16 10:40:00,32.44,32.54,32.42,32.52,192592.0,29.6044,29.6956,29.5861,29.6774,192592.0
2017-03-16 10:50:00,32.52,32.52,32.41,32.47,73100.0,29.6774,29.6774,29.577,29.6318,73100.0
2017-03-16 11:00:00,32.46,32.48,32.29,32.4,158148.0,29.6226,29.6409,29.4675,29.5679,158148.0
2017-03-16 11:10:00,32.39,32.4,32.32,32.34,34704.0,29.5587,29.5679,29.4949,29.5131,34704.0
2017-03-16 11:20:00,32.34,32.35,32.27,32.31,95652.0,29.5131,29.5222,29.4492,29.4857,95652.0
2017-03-16 11:30:00,32.3,32.34,32.24,32.28,95864.0,29.4766,29.5131,29.4219,29.4584,95864.0
2017-03-16 11:40:00,32.27,32.33,32.27,32.31,380648.0,29.4492,29.504,29.4492,29.4857,380648.0
2017-03-16 11:50:00,32.32,32.38,32.3,32.38,80824.0,29.4949,29.5496,29.4766,29.5496,80824.0
2017-03-16 12:00:00,32.38,32.38,32.31,32.34,37636.0,29.5496,29.5496,29.4857,29.5131,37636.0
2017-03-16 12:10:00,32.35,32.4,32.35,32.39,84372.0,29.5222,29.5679,29.5222,29.5587,84372.0
2017-03-16 12:20:00,32.4,32.46,32.38,32.45,57744.0,29.5679,29.6226,29.5496,29.6135,57744.0
2017-03-16 12:30:00,32.45,32.46,32.42,32.42,42052.0,29.6135,29.6226,29.5861,29.5861,42052.0
2017-03-16 12:40:00,32.43,32.49,32.43,32.46,35200.0,29.5952,29.65,29.5952,29.6226,35200.0
2017-03-16 12:50:00,32.46,32.46,32.45,32.46,16200.0,29.6226,29.6226,29.6135,29.6226,16200.0
2017-03-16 13:00:00,32.46,32.46,32.41,32.41,62536.0,29.6226,29.6226,29.577,29.577,62536.0
2017-03-16 13:10:00,32.41,32.42,32.35,32.36,54132.0,29.577,29.5861,29.5222,29.5314,54132.0
2017-03-16 13:20:00,32.38,32.38,32.35,32.36,24348.0,29.5496,29.5496,29.5222,29.5314,24348.0
2017-03-16 13:30:00,32.36,32.43,32.35,32.38,28600.0,29.5314,29.5952,29.5222,29.5496,28600.0
2017-03-16 13:40:00,32.35,32.45,32.35,32.45,28700.0,29.5222,29.6135,29.5222,29.6135,28700.0
2017-03-16 13:50:00,32.45,32.47,32.42,32.42,38600.0,29.6135,29.6318,29.5861,29.5861,38600.0
2017-03-16 14:00:00,32.43,32.44,32.41,32.44,328976.0,29.5952,29.6044,29.577,29.6044,328976.0
2017-03-16 14:10:00,32.43,32.46,32.42,32.43,41456.0,29.5952,29.6226,29.5861,29.5952,41456.0
2017-03-16 14:20:00,32.44,32.45,32.41,32.44,31396.0,29.6044,29.6135,29.577,29.6044,31396.0
2017-03-16 14:30:00,32.44,32.46,32.43,32.43,61804.0,29.6044,29.6226,29.5952,29.5952,61804.0
2017-03-16 14:40:00,32.43,32.43,32.29,32.33,99784.0,29.5952,29.5952,29.4675,29.504,99784.0
2017-03-16 14:50:00,32.32,32.32,32.27,32.28,47496.0,29.4949,29.4949,29.4492,29.4584,47496.0
2017-03-16 15:00:00,32.29,32.31,32.23,32.3,103308.0,29.4675,29.4857,29.4127,29.4766,103308.0
2017-03-16 15:10:00,32.3,32.36,32.3,32.36,252340.0,29.4766,29.5314,29.4766,29.5314,252340.0
2017-03-16 15:20:00,32.37,32.4,32.32,32.34,50152.0,29.5405,29.5679,29.4949,29.5131,50152.0
2017-03-16 15:30:00,32.34,32.37,32.3,32.37,151400.0,29.5131,29.5405,29.4766,29.5405,151400.0
2017-03-16 15:40:00,32.36,32.39,32.35,32.35,130152.0,29.5314,29.5587,29.5222,29.5222,130152.0
2017-03-16 15:50:00,32.35,32.42,32.31,32.4,346368.0,29.5222,29.5861,29.4857,29.5679,346368.0
2017-03-17 09:30:00,32.52,32.52,32.4,32.42,188860.0,29.6774,29.6774,29.5679,29.5861,188860.0
2017-03-17 09:40:00,32.43,32.48,32.4,32.48,69084.0,29.5952,29.6409,29.5679,29.6409,69084.0
2017-03-17 09:50:00,32.49,32.51,32.44,32.44,66084.0,29.65,29.6683,29.6044,29.6044,66084.0
2017-03-17 10:00:00,32.45,32.45,32.38,32.43,70704.0,29.6135,29.6135,29.5496,29.5952,70704.0
2017-03-17 10:10:00,32.44,32.45,32.36,32.38,56956.0,29.6044,29.6135,29.5314,29.5496,56956.0
2017-03-17 10:20:00,32.37,32.4,32.35,32.4,49448.0,29.5405,29.5679,29.5222,29.5679,49448.0
2017-03-17 10:30:00,32.4,32.42,32.33,32.37,42808.0,29.5679,29.5861,29.504,29.5405,42808.0
2017-03-17 10:40:00,32.37,32.38,32.33,32.37,25724.0,29.5405,29.5496,29.504,29.5405,25724.0
2017-03-17 10:50:00,32.35,32.36,32.31,32.34,28684.0,29.5222,29.5314,29.4857,29.5131,28684.0
2017-03-17 11:00:00,32.33,32.33,32.27,32.31,59952.0,29.504,29.504,29.4492,29.4857,59952.0
2017-03-17 11:10:00,32.3,32.33,32.29,32.32,36000.0,29.4766,29.504,29.4675,29.4949,36000.0
2017-03-17 11:20:00,32.34,32.34,32.32,32.32,25104.0,29.5131,29.5131,29.4949,29.4949,25104.0
2017-03-17 11:30:00,32.31,32.32,32.25,32.28,76648.0,29.4857,29.4949,29.431,29.4584,76648.0
2017-03-17 11:40:00,32.27,32.34,32.27,32.32,47368.0,29.4492,29.5131,29.4492,29.4949,47368.0
2017-03-17 11:50:00,32.32,32.37,32.32,32.37,61808.0,29.4949,29.5405,29.4949,29.5405,61808.0
2017-03-17 12:00:00,32.37,32.4,32.37,32.39,73696.0,29.5405,29.5679,29.5405,29.5587,73696.0
2017-03-17 12:10:00,32.38,32.4,32.38,32.4,21200.0,29.5496,29.5679,29.5496,29.5679,21200.0
2017-03-17 12:20:00,32.4,32.43,32.38,32.39,32824.0,29.5679,29.5952,29.5496,29.5587,32824.0
2017-03-17 12:30:00,32.4,32.41,32.39,32.39,17304.0,29.5679,29.577,29.5587,29.5587,17304.0
2017-03-17 12:40:00,32.39,32.41,32.39,32.39,25800.0,29.5587,29.577,29.5587,29.5587,25800.0
2017-03-17 12:50:00,32.4,32.4,32.38,32.38,30548.0,29.5679,29.5679,29.5496,29.5496,30548.0
2017-03-17 13:00:00,32.39,32.41,32.39,32.4,12912.0,29.5587,29.577,29.5587,29.5679,12912.0
2017-03-17 13:10:00,32.4,32.47,32.4,32.45,69224.0,29.5679,29.6318,29.5679,29.6135,69224.0
2017-03-17 13:20:00,32.44,32.47,32.44,32.47,19400.0,29.6044,29.6318,29.6044,29.6318,19400.0
2017-03-17 13:30:00,32.45,32.49,32.45,32.46,17604.0,29.6135,29.65,29.6135,29.6226,17604.0
2017-03-17 13:40:00,32.47,32.48,32.43,32.43,12400.0,29.6318,29.6409,29.5952,29.5952,12400.0
2017-03-17 13:50:00,32.45,32.46,32.45,32.46,6800.0,29.6135,29.6226,29.6135,29.6226,6800.0
2017-03-17 14:00:00,32.47,32.51,32.47,32.5,31976.0,29.6318,29.6683,29.6318,29.6591,31976.0
2017-03-17 14:10:00,32.5,32.58,32.5,32.56,70640.0,29.6591,29.7321,29.6591,29.7139,70640.0
2017-03-17 14:20:00,32.57,32.57,32.5,32.5,56472.0,29.723,29.723,29.6591,29.6591,56472.0
2017-03-17 14:30:00,32.51,32.52,32.49,32.49,19220.0,29.6683,29.6774,29.65,29.65,19220.0
2017-03-17 14:40:00,32.5,32.52,32.49,32.49,22504.0,29.6591,29.6774,29.65,29.65,22504.0
2017-03-17 14:50:00,32.48,32.48,32.46,32.46,25128.0,29.6409,29.6409,29.6226,29.6226,25128.0
2017-03-17 15:00:00,32.46,32.48,32.46,32.47,19200.0,29.6226,29.6409,29.6226,29.6318,19200.0
2017-03-17 15:10:00,32.47,32.47,32.42,32.43,36948.0,29.6318,29.6318,29.5861,29.5952,36948.0
2017-03-17 15:20:00,32.42,32.43,32.38,32.4,71428.0,29.5861,29.5952,29.5496,29.5679,71428.0
2017-03-17 15:30:00,32.39,32.39,32.29,32.34,96428.0,29.5587,29.5587,29.4675,29.5131,96428.0
2017-03-17 15:40:00,32.33,32.35,32.31,32.33,58032.0,29.504,29.5222,29.4857,29.504,58032.0
2017-03-17 15:50:00,32.33,32.38,32.22,32.22,219148.0,29.504,29.5496,29.4036,29.4036,219148.0
2017-03-20 09:30:00,32.2,32.2,32.06,32.08,469684.0,29.3854,29.3854,29.2576,29.2758,469684.0
2017-03-20 09:40:00,32.08,32.15,32.08,32.14,206824.0,29.2758,29.3397,29.2758,29.3306,206824.0
2017-03-20 09:50:00,32.16,32.16,32.09,32.16,74796.0,29.3488,29.3488,29.285,29.3488,74796.0
2017-03-20 10:00:00,32.13,32.18,32.12,32.18,82000.0,29.3215,29.3671,29.3123,29.3671,82000.0
2017-03-20 10:10:00,32.19,32.29,32.18,32.28,64024.0,29.3762,29.4675,29.3671,29.4584,64024.0
2017-03-20 10:20:00,32.29,32.32,32.28,32.32,31060.0,29.4675,29.4949,29.4584,29.4949,31060.0
2017-03-20 10:30:00,32.31,32.31,32.22,32.26,48284.0,29.4857,29.4857,29.4036,29.4401,48284.0
2017-03-20 10:40:00,32.27,32.3,32.25,32.28,32680.0,29.4492,29.4766,29.431,29.4584,32680.0
2017-03-20 10:50:00,32.29,32.33,32.26,32.29,29544.0,29.4675,29.504,29.4401,29.4675,29544.0
2017-03-20 11:00:00,32.31,32.31,32.27,32.27,28516.0,29.4857,29.4857,29.4492,29.4492,28516.0
2017-03-20 11:10:00,32.28,32.28,32.22,32.25,31980.0,29.4584,29.4584,29.4036,29.431,31980.0
2017-03-20 11:20:00,32.24,32.24,32.19,32.2,41068.0,29.4219,29.4219,29.3762,29.3854,41068.0
2017-03-20 11:30:00,32.19,32.21,32.19,32.21,58432.0,29.3762,29.3945,29.3762,29.3945,58432.0
2017-03-20 11:40:00,32.19,32.24,32.19,32.24,37108.0,29.3762,29.4219,29.3762,29.4219,37108.0
2017-03-20 11:50:00,32.23,32.27,32.22,32.24,40792.0,29.4127,29.4492,29.4036,29.4219,40792.0
2017-03-20 12:00:00,32.24,32.24,32.21,32.23,55400.0,29.4219,29.4219,29.3945,29.4127,55400.0
2017-03-20 12:10:00,32.22,32.26,32.16,32.16,30400.0,29.4036,29.4401,29.3488,29.3488,30400.0
2017-03-20 12:20:00,32.16,32.21,32.16,32.19,25000.0,29.3488,29.3945,29.3488,29.3762,25000.0
2017-03-20 12:30:00,32.19,32.2,32.18,32.2,6924.0,29.3762,29.3854,29.3671,29.3854,6924.0
2017-03-20 12:40:00,32.21,32.26,32.2,32.22,124788.0,29.3945,29.4401,29.3854,29.4036,124788.0
2017-03-20 12:50:00,32.22,32.23,32.21,32.23,3800.0,29.4036,29.4127,29.3945,29.4127,3800.0
2017-03-20 13:00:00,32.21,32.21,32.16,32.16,9040.0,29.3945,29.3945,29.3488,29.3488,9040.0
2017-03-20 13:10:00,32.17,32.19,32.16,32.16,20016.0,29.358,29.3762,29.3488,29.3488,20016.0
2017-03-20 13:20:00,32.17,32.19,32.17,32.17,8000.0,29.358,29.3762,29.358,29.358,8000.0
2017-03-20 13:30:00,32.18,32.2,32.12,32.12,33612.0,29.3671,29.3854,29.3123,29.3123,33612.0
2017-03-20 13:40:00,32.11,32.11,31.99,32.03,100988.0,29.3032,29.3032,29.1937,29.2302,100988.0
2017-03-20 13:50:00,32.02,32.05,32.02,32.05,37360.0,29.2211,29.2485,29.2211,29.2485,37360.0
2017-03-20 14:00:00,32.05,32.08,32.03,32.08,45076.0,29.2485,29.2758,29.2302,29.2758,45076.0
2017-03-20 14:10:00,32.08,32.09,32.08,32.09,23440.0,29.2758,29.285,29.2758,29.285,23440.0
2017-03-20 14:20:00,32.09,32.11,32.09,32.11,11524.0,29.285,29.3032,29.285,29.3032,11524.0
2017-03-20 14:30:00,32.09,32.1,31.97,31.99,41052.0,29.285,29.2941,29.1755,29.1937,41052.0
2017-03-20 14:40:00,31.99,32.02,31.92,31.93,41400.0,29.1937,29.2211,29.1298,29.139,41400.0
2017-03-20 14:50:00,31.92,31.99,31.92,31.99,42104.0,29.1298,29.1937,29.1298,29.1937,42104.0
2017-03-20 15:00:00,31.98,32.01,31.98,32.0,36700.0,29.1846,29.212,29.1846,29.2028,36700.0
2017-03-20 15:10:00,32.01,32.13,32.01,32.11,58920.0,29.212,29.3215,29.212,29.3032,58920.0
2017-03-20 15:20:00,32.11,32.16,32.1,32.15,51488.0,29.3032,29.3488,29.2941,29.3397,51488.0
2017-03-20 15:30:00,32.15,32.18,32.14,32.17,45660.0,29.3397,29.3671,29.3306,29.358,45660.0
2017-03-20 15:40:00,32.16,32.17,32.12,32.13,34724.0,29.3488,29.358,29.3123,29.3215,34724.0
2017-03-20 15:50:00,32.14,32.15,32.06,32.08,117228.0,29.3306,29.3397,29.2576,29.2758,117228.0
2017-03-21 09:30:00,32.38,32.43,32.31,32.38,255040.0,29.5496,29.5952,29.4857,29.5496,255040.0
2017-03-21 09:40:00,32.39,32.4,32.29,32.29,74312.0,29.5587,29.5679,29.4675,29.4675,74312.0
2017-03-21 09:50:00,32.28,32.3,32.24,32.24,24832.0,29.4584,29.4766,29.4219,29.4219,24832.0
2017-03-21 10:00:00,32.23,32.24,32.11,32.13,122876.0,29.4127,29.4219,29.3032,29.3215,122876.0
2017-03-21 10:10:00,32.13,32.15,31.95,32.02,198604.0,29.3215,29.3397,29.1572,29.2211,198604.0
2017-03-21 10:20:00,32.01,32.04,31.78,31.8,204688.0,29.212,29.2393,29.0021,29.0203,204688.0
2017-03-21 10:30:00,31.8,31.85,31.75,31.82,135664.0,29.0203,29.0659,28.9747,29.0386,135664.0
2017-03-21 10:40:00,31.81,31.87,31.77,31.8,48644.0,29.0294,29.0842,28.9929,29.0203,48644.0
2017-03-21 10:50:00,31.77,31.81,31.44,31.53,364976.0,28.9929,29.0294,28.6918,28.7739,364976.0
2017-03-21 11:00:00,31.54,31.57,31.39,31.47,200148.0,28.783,28.8104,28.6462,28.7192,200148.0
2017-03-21 11:10:00,31.47,31.52,31.19,31.23,284496.0,28.7192,28.7648,28.4636,28.5001,284496.0
2017-03-21 11:20:00,31.22,31.36,31.18,31.29,234540.0,28.491,28.6188,28.4545,28.5549,234540.0
2017-03-21 11:30:00,31.33,31.33,31.06,31.2,253720.0,28.5914,28.5914,28.345,28.4728,253720.0
2017-03-21 11:40:00,31.21,31.33,31.14,31.29,151556.0,28.4819,28.5914,28.418,28.5549,151556.0
2017-03-21 11:50:00,31.29,31.42,31.25,31.41,210664.0,28.5549,28.6735,28.5184,28.6644,210664.0
2017-03-21 12:00:00,31.41,31.54,31.33,31.48,259404.0,28.6644,28.783,28.5914,28.7283,259404.0
2017-03-21 12:10:00,31.47,31.48,31.31,31.34,71888.0,28.7192,28.7283,28.5731,28.6005,71888.0
2017-03-21 12:20:00,31.37,31.4,31.29,31.37,101108.0,28.6279,28.6553,28.5549,28.6279,101108.0
2017-03-21 12:30:00,31.37,31.4,31.27,31.3,86160.0,28.6279,28.6553,28.5366,28.564,86160.0
2017-03-21 12:40:00,31.31,31.33,31.15,31.17,115240.0,28.5731,28.5914,28.4271,28.4454,115240.0
2017-03-21 12:50:00,31.16,31.3,31.13,31.23,202524.0,28.4363,28.564,28.4089,28.5001,202524.0
2017-03-21 13:00:00,31.24,31.29,31.16,31.17,113376.0,28.5093,28.5549,28.4363,28.4454,113376.0
2017-03-21 13:10:00,31.17,31.23,31.11,31.16,104528.0,28.4454,28.5001,28.3906,28.4363,104528.0
2017-03-21 13:20:00,31.15,31.2,31.02,31.2,169832.0,28.4271,28.4728,28.3085,28.4728,169832.0
2017-03-21 13:30:00,31.2,31.23,31.11,31.14,119548.0,28.4728,28.5001,28.3906,28.418,119548.0
2017-03-21 13:40:00,31.16,31.16,31.02,31.06,118156.0,28.4363,28.4363,28.3085,28.345,118156.0
2017-03-21 13:50:00,31.06,31.06,30.92,30.93,263980.0,28.345,28.345,28.2172,28.2264,263980.0
2017-03-21 14:00:00,30.94,31.09,30.89,31.09,106552.0,28.2355,28.3724,28.1899,28.3724,106552.0
2017-03-21 14:10:00,31.07,31.19,31.02,31.19,96524.0,28.3541,28.4636,28.3085,28.4636,96524.0
2017-03-21 14:20:00,31.18,31.18,31.05,31.11,80904.0,28.4545,28.4545,28.3359,28.3906,80904.0
2017-03-21 14:30:00,31.11,31.26,31.11,31.2,98480.0,28.3906,28.5275,28.3906,28.4728,98480.0
2017-03-21 14:40:00,31.18,31.18,31.0,31.05,120200.0,28.4545,28.4545,28.2902,28.3359,120200.0
2017-03-21 14:50:00,31.07,31.18,31.0,31.15,76132.0,28.3541,28.4545,28.2902,28.4271,76132.0
2017-03-21 15:00:00,31.16,31.22,31.08,31.15,84360.0,28.4363,28.491,28.3633,28.4271,84360.0
2017-03-21 15:10:00,31.21,31.21,31.12,31.16,94876.0,28.4819,28.4819,28.3998,28.4363,94876.0
2017-03-21 15:20:00,31.17,31.18,31.1,31.16,85392.0,28.4454,28.4545,28.3815,28.4363,85392.0
2017-03-21 15:30:00,31.15,31.15,30.98,30.98,132460.0,28.4271,28.4271,28.272,28.272,132460.0
2017-03-21 15:40:00,30.98,31.0,30.85,30.87,248896.0,28.272,28.2902,28.1534,28.1716,248896.0
2017-03-21 15:50:00,30.86,30.92,30.8,30.88,259364.0,28.1625,28.2172,28.1077,28.1807,259364.0
2017-03-22 09:30:00,30.88,30.92,30.74,30.82,312324.0,28.1807,28.2172,28.053,28.126,312324.0
2017-03-22 09:40:00,30.85,30.94,30.84,30.88,175024.0,28.1534,28.2355,28.1442,28.1807,175024.0
2017-03-22 09:50:00,30.9,30.9,30.66,30.68,130916.0,28.199,28.199,27.98,27.9982,130916.0
2017-03-22 10:00:00,30.68,30.78,30.67,30.72,236204.0,27.9982,28.0895,27.9891,28.0347,236204.0
2017-03-22 10:10:00,30.72,30.72,30.61,30.66,97892.0,28.0347,28.0347,27.9343,27.98,97892.0
2017-03-22 10:20:00,30.65,30.75,30.65,30.68,109376.0,27.9708,28.0621,27.9708,27.9982,109376.0
2017-03-22 10:30:00,30.69,30.9,30.59,30.84,212936.0,28.0073,28.199,27.9161,28.1442,212936.0
2017-03-22 10:40:00,30.86,30.93,30.8,30.83,80816.0,28.1625,28.2264,28.1077,28.1351,80816.0
2017-03-22 10:50:00,30.81,30.93,30.81,30.93,42176.0,28.1169,28.2264,28.1169,28.2264,42176.0
2017-03-22 11:00:00,30.92,30.92,30.82,30.86,64808.0,28.2172,28.2172,28.126,28.1625,64808.0
2017-03-22 11:10:00,30.88,31.13,30.82,31.09,150012.0,28.1807,28.4089,28.126,28.3724,150012.0
2017-03-22 11:20:00,31.09,31.18,31.08,31.1,134068.0,28.3724,28.4545,28.3633,28.3815,134068.0
2017-03-22 11:30:00,31.11,31.11,31.03,31.07,64928.0,28.3906,28.3906,28.3176,28.3541,64928.0
2017-03-22 11:40:00,31.08,31.14,31.05,31.08,59764.0,28.3633,28.418,28.3359,28.3633,59764.0
2017-03-22 11:50:00,31.07,31.08,31.04,31.06,41300.0,28.3541,28.3633,28.3268,28.345,41300.0
2017-03-22 12:00:00,31.05,31.1,31.04,31.04,56160.0,28.3359,28.3815,28.3268,28.3268,56160.0
2017-03-22 12:10:00,31.05,31.05,30.93,30.93,49648.0,28.3359,28.3359,28.2264,28.2264,49648.0
2017-03-22 12:20:00,30.93,30.95,30.9,30.91,56360.0,28.2264,28.2446,28.199,28.2081,56360.0
2017-03-22 12:30:00,30.9,30.99,30.89,30.91,97484.0,28.199,28.2811,28.1899,28.2081,97484.0
2017-03-22 12:40:00,30.91,30.91,30.86,30.91,88808.0,28.2081,28.2081,28.1625,28.2081,88808.0
2017-03-22 12:50:00,30.91,30.92,30.84,30.92,31260.0,28.2081,28.2172,28.1442,28.2172,31260.0
2017-03-22 13:00:00,30.88,30.88,30.74,30.83,174212.0,28.1807,28.1807,28.053,28.1351,174212.0
2017-03-22 13:10:00,30.85,30.97,30.81,30.94,96784.0,28.1534,28.2629,28.1169,28.2355,96784.0
2017-03-22 13:20:00,30.94,30.98,30.9,30.94,65848.0,28.2355,28.272,28.199,28.2355,65848.0
2017-03-22 13:30:00,30.95,31.04,30.93,31.04,61652.0,28.2446,28.3268,28.2264,28.3268,61652.0
2017-03-22 13:40:00,31.04,31.04,30.9,30.92,45116.0,28.3268,28.3268,28.199,28.2172,45116.0
2017-03-22 13:50:00,30.93,30.93,30.83,30.83,58872.0,28.2264,28.2264,28.1351,28.1351,58872.0
2017-03-22 14:00:00,30.85,30.94,30.84,30.88,42580.0,28.1534,28.2355,28.1442,28.1807,42580.0
2017-03-22 14:10:00,30.9,30.98,30.9,30.91,85580.0,28.199,28.272,28.199,28.2081,85580.0
2017-03-22 14:20:00,30.91,30.94,30.85,30.87,44620.0,28.2081,28.2355,28.1534,28.1716,44620.0
2017-03-22 14:30:00,30.91,31.01,30.91,31.01,14468.0,28.2081,28.2994,28.2081,28.2994,14468.0
2017-03-22 14:40:00,31.0,31.03,30.98,31.03,37036.0,28.2902,28.3176,28.272,28.3176,37036.0
2017-03-22 14:50:00,31.03,31.06,31.01,31.01,3640.0,28.3176,28.345,28.2994,28.2994,3640.0
2017-03-22 15:00:00,31.02,31.03,31.0,31.01,30400.0,28.3085,28.3176,28.2902,28.2994,30400.0
2017-03-22 15:10:00,31.03,31.1,31.01,31.1,60072.0,28.3176,28.3815,28.2994,28.3815,60072.0
2017-03-22 15:20:00,31.13,31.19,31.1,31.1,49164.0,28.4089,28.4636,28.3815,28.3815,49164.0
2017-03-22 15:30:00,31.1,31.11,31.01,31.02,34476.0,28.3815,28.3906,28.2994,28.3085,34476.0
2017-03-22 15:40:00,31.03,31.09,31.02,31.09,42712.0,28.3176,28.3724,28.3085,28.3724,42712.0
2017-03-22 15:50:00,31.1,31.15,31.05,31.06,177744.0,28.3815,28.4271,28.3359,28.345,177744.0
2017-03-23 09:30:00,30.96,31.14,30.85,31.02,218496.0,28.2537,28.418,28.1534,28.3085,218496.0
2017-03-23 09:40:00,31.07,31.07,30.97,31.01,75608.0,28.3541,28.3541,28.2629,28.2994,75608.0
2017-03-23 09:50:00,31.0,31.05,30.96,31.02,27200.0,28.2902,28.3359,28.2537,28.3085,27200.0
2017-03-23 10:00:00,31.05,31.12,31.04,31.05,98816.0,28.3359,28.3998,28.3268,28.3359,98816.0
2017-03-23 10:10:00,31.06,31.08,30.98,31.0,53276.0,28.345,28.3633,28.272,28.2902,53276.0
2017-03-23 10:20:00,31.03,31.09,31.03,31.07,39156.0,28.3176,28.3724,28.3176,28.3541,39156.0
2017-03-23 10:30:00,31.07,31.2,31.05,31.19,52988.0,28.3541,28.4728,28.3359,28.4636,52988.0
2017-03-23 10:40:00,31.22,31.25,31.21,31.24,77768.0,28.491,28.5184,28.4819,28.5093,77768.0
2017-03-23 10:50:00,31.24,31.33,31.23,31.27,76468.0,28.5093,28.5914,28.5001,28.5366,76468.0
2017-03-23 11:00:00,31.27,31.36,31.25,31.36,107584.0,28.5366,28.6188,28.5184,28.6188,107584.0
2017-03-23 11:10:00,31.36,31.48,31.33,31.43,157864.0,28.6188,28.7283,28.5914,28.6827,157864.0
2017-03-23 11:20:00,31.44,31.44,31.38,31.42,73968.0,28.6918,28.6918,28.637,28.6735,73968.0
2017-03-23 11:30:00,31.41,31.44,31.38,31.44,30216.0,28.6644,28.6918,28.637,28.6918,30216.0
2017-03-23 11:40:00,31.44,31.44,31.35,31.37,69428.0,28.6918,28.6918,28.6097,28.6279,69428.0
2017-03-23 11:50:00,31.4,31.4,31.36,31.38,19432.0,28.6553,28.6553,28.6188,28.637,19432.0
2017-03-23 12:00:00,31.38,31.42,31.36,31.37,31896.0,28.637,28.6735,28.6188,28.6279,31896.0
2017-03-23 12:10:00,31.39,31.46,31.38,31.43,60804.0,28.6462,28.71,28.637,28.6827,60804.0
2017-03-23 12:20:00,31.42,31.46,31.42,31.43,14980.0,28.6735,28.71,28.6735,28.6827,14980.0
2017-03-23 12:30:00,31.43,31.43,31.39,31.41,48660.0,28.6827,28.6827,28.6462,28.6644,48660.0
2017-03-23 12:40:00,31.41,31.43,31.38,31.38,31164.0,28.6644,28.6827,28.637,28.637,31164.0
2017-03-23 12:50:00,31.38,31.47,31.38,31.47,14540.0,28.637,28.7192,28.637,28.7192,14540.0
2017-03-23 13:00:00,31.46,31.46,31.18,31.19,117500.0,28.71,28.71,28.4545,28.4636,117500.0
2017-03-23 13:10:00,31.18,31.24,31.1,31.18,104504.0,28.4545,28.5093,28.3815,28.4545,104504.0
2017-03-23 13:20:00,31.2,31.24,31.08,31.08,66096.0,28.4728,28.5093,28.3633,28.3633,66096.0
2017-03-23 13:30:00,31.09,31.21,31.09,31.14,93160.0,28.3724,28.4819,28.3724,28.418,93160.0
2017-03-23 13:40:00,31.15,31.28,31.11,31.25,57692.0,28.4271,28.5458,28.3906,28.5184,57692.0
2017-03-23 13:50:00,31.27,31.29,31.25,31.25,32188.0,28.5366,28.5549,28.5184,28.5184,32188.0
2017-03-23 14:00:00,31.21,31.28,31.21,31.28,39800.0,28.4819,28.5458,28.4819,28.5458,39800.0
2017-03-23 14:10:00,31.26,31.27,31.25,31.26,8400.0,28.5275,28.5366,28.5184,28.5275,8400.0
2017-03-23 14:20:00,31.25,31.25,31.23,31.23,16716.0,28.5184,28.5184,28.5001,28.5001,16716.0
2017-03-23 14:30:00,31.21,31.26,31.17,31.23,69788.0,28.4819,28.5275,28.4454,28.5001,69788.0
2017-03-23 14:40:00,31.23,31.3,31.23,31.26,16600.0,28.5001,28.564,28.5001,28.5275,16600.0
2017-03-23 14:50:00,31.26,31.33,31.2,31.2,32704.0,28.5275,28.5914,28.4728,28.4728,32704.0
2017-03-23 15:00:00,31.18,31.2,31.12,31.16,42760.0,28.4545,28.4728,28.3998,28.4363,42760.0
2017-03-23 15:10:00,31.14,31.15,30.97,30.99,108672.0,28.418,28.4271,28.2629,28.2811,108672.0
2017-03-23 15:20:00,31.02,31.09,30.93,30.93,123552.0,28.3085,28.3724,28.2264,28.2264,123552.0
2017-03-23 15:30:00,30.93,30.95,30.8,30.92,222348.0,28.2264,28.2446,28.1077,28.2172,222348.0
2017-03-23 15:40:00,30.93,30.98,30.84,30.98,134664.0,28.2264,28.272,28.1442,28.272,134664.0
2017-03-23 15:50:00,30.97,31.02,30.86,30.95,300884.0,28.2629,28.3085,28.1625,28.2446,300884.0
2017-03-24 09:30:00,31.11,31.21,31.07,31.13,338664.0,28.3906,28.4819,28.3541,28.4089,338664.0
2017-03-24 09:40:00,31.13,31.27,31.13,31.25,58612.0,28.4089,28.5366,28.4089,28.5184,58612.0
2017-03-24 09:50:00,31.25,31.25,31.17,31.2,48796.0,28.5184,28.5184,28.4454,28.4728,48796.0
2017-03-24 10:00:00,31.2,31.23,31.17,31.18,29408.0,28.4728,28.5001,28.4454,28.4545,29408.0
2017-03-24 10:10:00,31.18,31.23,31.15,31.23,28040.0,28.4545,28.5001,28.4271,28.5001,28040.0
2017-03-24 10:20:00,31.21,31.22,31.14,31.22,40944.0,28.4819,28.491,28.418,28.491,40944.0
2017-03-24 10:30:00,31.21,31.28,31.2,31.23,38084.0,28.4819,28.5458,28.4728,28.5001,38084.0
2017-03-24 10:40:00,31.22,31.27,31.22,31.25,49096.0,28.491,28.5366,28.491,28.5184,49096.0
2017-03-24 10:50:00,31.26,31.32,31.24,31.3,61776.0,28.5275,28.5823,28.5093,28.564,61776.0
2017-03-24 11:00:00,31.31,31.35,31.28,31.29,42000.0,28.5731,28.6097,28.5458,28.5549,42000.0
2017-03-24 11:10:00,31.29,31.31,31.25,31.25,35400.0,28.5549,28.5731,28.5184,28.5184,35400.0
2017-03-24 11:20:00,31.27,31.28,31.21,31.21,54492.0,28.5366,28.5458,28.4819,28.4819,54492.0
2017-03-24 11:30:00,31.22,31.25,31.21,31.25,8800.0,28.491,28.5184,28.4819,28.5184,8800.0
2017-03-24 11:40:00,31.25,31.27,31.21,31.24,39832.0,28.5184,28.5366,28.4819,28.5093,39832.0
2017-03-24 11:50:00,31.25,31.29,31.25,31.27,15200.0,28.5184,28.5549,28.5184,28.5366,15200.0
2017-03-24 12:00:00,31.27,31.3,31.27,31.28,11400.0,28.5366,28.564,28.5366,28.5458,11400.0
2017-03-24 12:10:00,31.29,31.29,31.06,31.08,162688.0,28.5549,28.5549,28.345,28.3633,162688.0
2017-03-24 12:20:00,31.05,31.25,31.0,31.19,73888.0,28.3359,28.5184,28.2902,28.4636,73888.0
2017-03-24 12:30:00,31.2,31.22,31.13,31.18,16928.0,28.4728,28.491,28.4089,28.4545,16928.0
2017-03-24 12:40:00,31.19,31.24,31.18,31.21,59572.0,28.4636,28.5093,28.4545,28.4819,59572.0
2017-03-24 12:50:00,31.19,31.22,31.11,31.15,78492.0,28.4636,28.491,28.3906,28.4271,78492.0
2017-03-24 13:00:00,31.17,31.18,31.05,31.07,50096.0,28.4454,28.4545,28.3359,28.3541,50096.0
2017-03-24 13:10:00,31.08,31.09,31.02,31.07,55336.0,28.3633,28.3724,28.3085,28.3541,55336.0
2017-03-24 13:20:00,31.06,31.17,31.06,31.14,89076.0,28.345,28.4454,28.345,28.418,89076.0
2017-03-24 13:30:00,31.12,31.14,31.09,31.09,12528.0,28.3998,28.418,28.3724,28.3724,12528.0
2017-03-24 13:40:00,31.07,31.1,31.05,31.08,26476.0,28.3541,28.3815,28.3359,28.3633,26476.0
2017-03-24 13:50:00,31.07,31.07,30.91,30.93,107740.0,28.3541,28.3541,28.2081,28.2264,107740.0
2017-03-24 14:00:00,30.94,31.01,30.94,30.99,61260.0,28.2355,28.2994,28.2355,28.2811,61260.0
2017-03-24 14:10:00,30.99,31.03,30.96,31.02,13600.0,28.2811,28.3176,28.2537,28.3085,13600.0
2017-03-24 14:20:00,31.03,31.03,30.96,30.97,42552.0,28.3176,28.3176,28.2537,28.2629,42552.0
2017-03-24 14:30:00,30.98,31.01,30.93,30.94,28360.0,28.272,28.2994,28.2264,28.2355,28360.0
2017-03-24 14:40:00,30.93,30.95,30.83,30.87,147784.0,28.2264,28.2446,28.1351,28.1716,147784.0
2017-03-24 14:50:00,30.86,30.86,30.74,30.76,101872.0,28.1625,28.1625,28.053,28.0712,101872.0
2017-03-24 15:00:00,30.77,30.78,30.63,30.69,153972.0,28.0804,28.0895,27.9526,28.0073,153972.0
2017-03-24 15:10:00,30.71,30.71,30.54,30.61,112040.0,28.0256,28.0256,27.8705,27.9343,112040.0
2017-03-24 15:20:00,30.6,30.75,30.59,30.73,107992.0,27.9252,28.0621,27.9161,28.0438,107992.0
2017-03-24 15:30:00,30.7,31.02,30.62,31.02,473912.0,28.0165,28.3085,27.9435,28.3085,473912.0
2017-03-24 15:40:00,31.04,31.14,30.8,30.89,419704.0,28.3268,28.418,28.1077,28.1899,419704.0
2017-03-24 15:50:00,30.87,31.03,30.83,30.91,389404.0,28.1716,28.3176,28.1351,28.2081,389404.0
2017-03-27 09:30:00,30.11,30.22,30.0,30.09,501300.0,27.478,27.5784,27.3777,27.4598,501300.0
2017-03-27 09:40:00,30.09,30.23,30.02,30.19,224868.0,27.4598,27.5876,27.3959,27.5511,224868.0
2017-03-27 09:50:00,30.22,30.39,30.22,30.34,210796.0,27.5784,27.7336,27.5784,27.6879,210796.0
2017-03-27 10:00:00,30.33,30.36,30.21,30.24,90512.0,27.6788,27.7062,27.5693,27.5967,90512.0
2017-03-27 10:10:00,30.28,30.33,30.25,30.27,52448.0,27.6332,27.6788,27.6058,27.6241,52448.0
2017-03-27 10:20:00,30.26,30.37,30.24,30.32,43012.0,27.6149,27.7153,27.5967,27.6697,43012.0
2017-03-27 10:30:00,30.31,30.41,30.31,30.34,50468.0,27.6606,27.7518,27.6606,27.6879,50468.0
2017-03-27 10:40:00,30.33,30.46,30.32,30.41,78732.0,27.6788,27.7974,27.6697,27.7518,78732.0
2017-03-27 10:50:00,30.4,30.5,30.39,30.49,64196.0,27.7427,27.834,27.7336,27.8248,64196.0
2017-03-27 11:00:00,30.48,30.49,30.41,30.41,32308.0,27.8157,27.8248,27.7518,27.7518,32308.0
2017-03-27 11:10:00,30.4,30.47,30.4,30.43,34280.0,27.7427,27.8066,27.7427,27.7701,34280.0
2017-03-27 11:20:00,30.43,30.58,30.43,30.58,23296.0,27.7701,27.907,27.7701,27.907,23296.0
2017-03-27 11:30:00,30.59,30.67,30.57,30.63,111520.0,27.9161,27.9891,27.8978,27.9526,111520.0
2017-03-27 11:40:00,30.64,30.68,30.61,30.61,36068.0,27.9617,27.9982,27.9343,27.9343,36068.0
2017-03-27 11:50:00,30.59,30.61,30.54,30.61,31876.0,27.9161,27.9343,27.8705,27.9343,31876.0
2017-03-27 12:00:00,30.62,30.73,30.59,30.69,82548.0,27.9435,28.0438,27.9161,28.0073,82548.0
2017-03-27 12:10:00,30.69,30.7,30.65,30.68,22724.0,28.0073,28.0165,27.9708,27.9982,22724.0
2017-03-27 12:20:00,30.67,30.68,30.63,30.63,14036.0,27.9891,27.9982,27.9526,27.9526,14036.0
2017-03-27 12:30:00,30.61,30.67,30.61,30.64,12700.0,27.9343,27.9891,27.9343,27.9617,12700.0
2017-03-27 12:40:00,30.63,30.68,30.63,30.68,3320.0,27.9526,27.9982,27.9526,27.9982,3320.0
2017-03-27 12:50:00,30.69,30.79,30.69,30.76,42240.0,28.0073,28.0986,28.0073,28.0712,42240.0
2017-03-27 13:00:00,30.75,30.87,30.75,30.85,41112.0,28.0621,28.1716,28.0621,28.1534,41112.0
2017-03-27 13:10:00,30.84,30.84,30.76,30.76,21996.0,28.1442,28.1442,28.0712,28.0712,21996.0
2017-03-27 13:20:00,30.77,30.81,30.72,30.74,30648.0,28.0804,28.1169,28.0347,28.053,30648.0
2017-03-27 13:30:00,30.75,30.76,30.68,30.68,49292.0,28.0621,28.0712,27.9982,27.9982,49292.0
2017-03-27 13:40:00,30.66,30.72,30.65,30.66,23672.0,27.98,28.0347,27.9708,27.98,23672.0
2017-03-27 13:50:00,30.63,30.69,30.62,30.65,17804.0,27.9526,28.0073,27.9435,27.9708,17804.0
2017-03-27 14:00:00,30.69,30.75,30.69,30.73,33384.0,28.0073,28.0621,28.0073,28.0438,33384.0
2017-03-27 14:10:00,30.7,30.7,30.57,30.59,76924.0,28.0165,28.0165,27.8978,27.9161,76924.0
2017-03-27 14:20:00,30.58,30.63,30.56,30.63,38332.0,27.907,27.9526,27.8887,27.9526,38332.0
2017-03-27 14:30:00,30.61,30.66,30.61,30.62,14932.0,27.9343,27.98,27.9343,27.9435,14932.0
2017-03-27 14:40:00,30.6,30.73,30.6,30.71,16300.0,27.9252,28.0438,27.9252,28.0256,16300.0
2017-03-27 14:50:00,30.71,30.78,30.68,30.78,23896.0,28.0256,28.0895,27.9982,28.0895,23896.0
2017-03-27 15:00:00,30.77,30.82,30.75,30.78,28648.0,28.0804,28.126,28.0621,28.0895,28648.0
2017-03-27 15:10:00,30.77,30.84,30.77,30.84,26256.0,28.0804,28.1442,28.0804,28.1442,26256.0
2017-03-27 15:20:00,30.83,30.83,30.8,30.8,41556.0,28.1351,28.1351,28.1077,28.1077,41556.0
2017-03-27 15:30:00,30.77,30.87,30.73,30.86,51636.0,28.0804,28.1716,28.0438,28.1625,51636.0
2017-03-27 15:40:00,30.87,30.91,30.83,30.83,156456.0,28.1716,28.2081,28.1351,28.1351,156456.0
2017-03-27 15:50:00,30.83,30.86,30.75,30.78,263696.0,28.1351,28.1625,28.0621,28.0895,263696.0
2017-03-28 09:30:00,30.66,30.84,30.65,30.82,184388.0,27.98,28.1442,27.9708,28.126,184388.0
2017-03-28 09:40:00,30.82,30.85,30.68,30.69,82468.0,28.126,28.1534,27.9982,28.0073,82468.0
2017-03-28 09:50:00,30.72,30.73,30.62,30.67,110572.0,28.0347,28.0438,27.9435,27.9891,110572.0
2017-03-28 10:00:00,30.71,30.95,30.71,30.9,184752.0,28.0256,28.2446,28.0256,28.199,184752.0
2017-03-28 10:10:00,30.9,30.93,30.82,30.85,73568.0,28.199,28.2264,28.126,28.1534,73568.0
2017-03-28 10:20:00,30.84,30.84,30.71,30.78,59480.0,28.1442,28.1442,28.0256,28.0895,59480.0
2017-03-28 10:30:00,30.79,30.84,30.77,30.78,37668.0,28.0986,28.1442,28.0804,28.0895,37668.0
2017-03-28 10:40:00,30.8,30.9,30.8,30.89,28028.0,28.1077,28.199,28.1077,28.1899,28028.0
2017-03-28 10:50:00,30.88,30.93,30.85,30.93,21228.0,28.1807,28.2264,28.1534,28.2264,21228.0
2017-03-28 11:00:00,30.93,31.14,30.93,31.11,116956.0,28.2264,28.418,28.2264,28.3906,116956.0
2017-03-28 11:10:00,31.11,31.18,31.11,31.13,121456.0,28.3906,28.4545,28.3906,28.4089,121456.0
2017-03-28 11:20:00,31.13,31.14,31.1,31.13,56576.0,28.4089,28.418,28.3815,28.4089,56576.0
2017-03-28 11:30:00,31.12,31.16,31.12,31.13,40456.0,28.3998,28.4363,28.3998,28.4089,40456.0
2017-03-28 11:40:00,31.12,31.25,31.12,31.25,64176.0,28.3998,28.5184,28.3998,28.5184,64176.0
2017-03-28 11:50:00,31.25,31.3,31.24,31.26,62604.0,28.5184,28.564,28.5093,28.5275,62604.0
2017-03-28 12:00:00,31.25,31.3,31.25,31.3,49720.0,28.5184,28.564,28.5184,28.564,49720.0
2017-03-28 12:10:00,31.28,31.31,31.23,31.24,51600.0,28.5458,28.5731,28.5001,28.5093,51600.0
2017-03-28 12:20:00,31.25,31.25,31.22,31.23,15532.0,28.5184,28.5184,28.491,28.5001,15532.0
2017-03-28 12:30:00,31.24,31.26,31.21,31.25,47944.0,28.5093,28.5275,28.4819,28.5184,47944.0
2017-03-28 12:40:00,31.24,31.25,31.2,31.2,82128.0,28.5093,28.5184,28.4728,28.4728,82128.0
2017-03-28 12:50:00,31.21,31.25,31.19,31.25,10000.0,28.4819,28.5184,28.4636,28.5184,10000.0
2017-03-28 13:00:00,31.27,31.31,31.27,31.29,10432.0,28.5366,28.5731,28.5366,28.5549,10432.0
2017-03-28 13:10:00,31.31,31.36,31.31,31.35,97824.0,28.5731,28.6188,28.5731,28.6097,97824.0
2017-03-28 13:20:00,31.36,31.36,31.32,31.35,44244.0,28.6188,28.6188,28.5823,28.6097,44244.0
2017-03-28 13:30:00,31.36,31.36,31.31,31.34,7600.0,28.6188,28.6188,28.5731,28.6005,7600.0
2017-03-28 13:40:00,31.35,31.42,31.34,31.42,33828.0,28.6097,28.6735,28.6005,28.6735,33828.0
2017-03-28 13:50:00,31.43,31.53,31.43,31.52,52452.0,28.6827,28.7739,28.6827,28.7648,52452.0
2017-03-28 14:00:00,31.52,31.52,31.48,31.5,134160.0,28.7648,28.7648,28.7283,28.7465,134160.0
2017-03-28 14:10:00,31.53,31.6,31.53,31.56,81012.0,28.7739,28.8378,28.7739,28.8013,81012.0
2017-03-28 14:20:00,31.57,31.64,31.57,31.61,39824.0,28.8104,28.8743,28.8104,28.8469,39824.0
2017-03-28 14:30:00,31.6,31.61,31.53,31.61,57528.0,28.8378,28.8469,28.7739,28.8469,57528.0
2017-03-28 14:40:00,31.6,31.64,31.57,31.58,22600.0,28.8378,28.8743,28.8104,28.8195,22600.0
2017-03-28 14:50:00,31.59,31.59,31.53,31.53,16756.0,28.8287,28.8287,28.7739,28.7739,16756.0
2017-03-28 15:00:00,31.52,31.59,31.5,31.54,62536.0,28.7648,28.8287,28.7465,28.783,62536.0
2017-03-28 15:10:00,31.52,31.58,31.49,31.5,20340.0,28.7648,28.8195,28.7374,28.7465,20340.0
2017-03-28 15:20:00,31.48,31.55,31.47,31.54,53076.0,28.7283,28.7922,28.7192,28.783,53076.0
2017-03-28 15:30:00,31.56,31.57,31.49,31.56,65052.0,28.8013,28.8104,28.7374,28.8013,65052.0
2017-03-28 15:40:00,31.55,31.58,31.48,31.5,75628.0,28.7922,28.8195,28.7283,28.7465,75628.0
2017-03-28 15:50:00,31.49,31.56,31.43,31.44,155688.0,28.7374,28.8013,28.6827,28.6918,155688.0
2017-03-29 09:30:00,31.34,31.35,31.24,31.3,181612.0,28.6005,28.6097,28.5093,28.564,181612.0
2017-03-29 09:40:00,31.3,31.39,31.23,31.27,207548.0,28.564,28.6462,28.5001,28.5366,207548.0
2017-03-29 09:50:00,31.23,31.43,31.22,31.43,123352.0,28.5001,28.6827,28.491,28.6827,123352.0
2017-03-29 10:00:00,31.44,31.46,31.37,31.37,130552.0,28.6918,28.71,28.6279,28.6279,130552.0
2017-03-29 10:10:00,31.37,31.45,31.37,31.43,95304.0,28.6279,28.7009,28.6279,28.6827,95304.0
2017-03-29 10:20:00,31.41,31.45,31.4,31.41,58264.0,28.6644,28.7009,28.6553,28.6644,58264.0
2017-03-29 10:30:00,31.45,31.58,31.45,31.55,177780.0,28.7009,28.8195,28.7009,28.7922,177780.0
2017-03-29 10:40:00,31.55,31.61,31.52,31.58,183376.0,28.7922,28.8469,28.7648,28.8195,183376.0
2017-03-29 10:50:00,31.58,31.62,31.55,31.57,81732.0,28.8195,28.8561,28.7922,28.8104,81732.0
2017-03-29 11:00:00,31.56,31.58,31.47,31.51,57912.0,28.8013,28.8195,28.7192,28.7557,57912.0
2017-03-29 11:10:00,31.52,31.57,31.49,31.51,51624.0,28.7648,28.8104,28.7374,28.7557,51624.0
2017-03-29 11:20:00,31.52,31.54,31.49,31.51,25096.0,28.7648,28.783,28.7374,28.7557,25096.0
2017-03-29 11:30:00,31.5,31.51,31.39,31.39,42784.0,28.7465,28.7557,28.6462,28.6462,42784.0
2017-03-29 11:40:00,31.38,31.44,31.35,31.43,69280.0,28.637,28.6918,28.6097,28.6827,69280.0
2017-03-29 11:50:00,31.39,31.45,31.38,31.44,10260.0,28.6462,28.7009,28.637,28.6918,10260.0
2017-03-29 12:00:00,31.45,31.48,31.44,31.46,21772.0,28.7009,28.7283,28.6918,28.71,21772.0
2017-03-29 12:10:00,31.46,31.53,31.46,31.52,34200.0,28.71,28.7739,28.71,28.7648,34200.0
2017-03-29 12:20:00,31.52,31.52,31.5,31.51,12000.0,28.7648,28.7648,28.7465,28.7557,12000.0
2017-03-29 12:30:00,31.5,31.5,31.46,31.47,44632.0,28.7465,28.7465,28.71,28.7192,44632.0
2017-03-29 12:40:00,31.47,31.49,31.43,31.46,30156.0,28.7192,28.7374,28.6827,28.71,30156.0
2017-03-29 12:50:00,31.47,31.48,31.41,31.41,7756.0,28.7192,28.7283,28.6644,28.6644,7756.0
2017-03-29 13:00:00,31.46,31.49,31.43,31.46,17000.0,28.71,28.7374,28.6827,28.71,17000.0
2017-03-29 13:10:00,31.45,31.52,31.45,31.48,13452.0,28.7009,28.7648,28.7009,28.7283,13452.0
2017-03-29 13:20:00,31.5,31.54,31.49,31.51,12868.0,28.7465,28.783,28.7374,28.7557,12868.0
2017-03-29 13:30:00,31.52,31.55,31.5,31.54,35200.0,28.7648,28.7922,28.7465,28.783,35200.0
2017-03-29 13:40:00,31.53,31.56,31.52,31.55,9200.0,28.7739,28.8013,28.7648,28.7922,9200.0
2017-03-29 13:50:00,31.54,31.56,31.53,31.55,18272.0,28.783,28.8013,28.7739,28.7922,18272.0
2017-03-29 14:00:00,31.53,31.55,31.52,31.53,63216.0,28.7739,28.7922,28.7648,28.7739,63216.0
2017-03-29 14:10:00,31.52,31.55,31.52,31.55,9360.0,28.7648,28.7922,28.7648,28.7922,9360.0
2017-03-29 14:20:00,31.54,31.62,31.54,31.61,90720.0,28.783,28.8561,28.783,28.8469,90720.0
2017-03-29 14:30:00,31.6,31.6,31.56,31.58,9844.0,28.8378,28.8378,28.8013,28.8195,9844.0
2017-03-29 14:40:00,31.59,31.61,31.57,31.59,11396.0,28.8287,28.8469,28.8104,28.8287,11396.0
2017-03-29 14:50:00,31.57,31.63,31.57,31.62,21000.0,28.8104,28.8652,28.8104,28.8561,21000.0
2017-03-29 15:00:00,31.61,31.65,31.6,31.65,6428.0,28.8469,28.8834,28.8378,28.8834,6428.0
2017-03-29 15:10:00,31.64,31.64,31.57,31.59,15396.0,28.8743,28.8743,28.8104,28.8287,15396.0
2017-03-29 15:20:00,31.62,31.63,31.6,31.62,11736.0,28.8561,28.8652,28.8378,28.8561,11736.0
2017-03-29 15:30:00,31.61,31.63,31.61,31.63,29960.0,28.8469,28.8652,28.8469,28.8652,29960.0
2017-03-29 15:40:00,31.57,31.58,31.55,31.56,68668.0,28.8104,28.8195,28.7922,28.8013,68668.0
2017-03-29 15:50:00,31.55,31.59,31.5,31.57,200368.0,28.7922,28.8287,28.7465,28.8104,200368.0
2017-03-30 09:30:00,31.51,31.55,31.44,31.47,170764.0,28.7557,28.7922,28.6918,28.7192,170764.0
2017-03-30 09:40:00,31.52,31.58,31.48,31.57,72956.0,28.7648,28.8195,28.7283,28.8104,72956.0
2017-03-30 09:50:00,31.57,31.63,31.54,31.63,38908.0,28.8104,28.8652,28.783,28.8652,38908.0
2017-03-30 10:00:00,31.61,31.74,31.61,31.69,59660.0,28.8469,28.9656,28.8469,28.9199,59660.0
2017-03-30 10:10:00,31.69,31.78,31.68,31.77,76032.0,28.9199,29.0021,28.9108,28.9929,76032.0
2017-03-30 10:20:00,31.77,31.77,31.69,31.73,23152.0,28.9929,28.9929,28.9199,28.9564,23152.0
2017-03-30 10:30:00,31.72,31.86,31.71,31.83,74500.0,28.9473,29.0751,28.9382,29.0477,74500.0
2017-03-30 10:40:00,31.84,31.88,31.83,31.86,32748.0,29.0568,29.0933,29.0477,29.0751,32748.0
2017-03-30 10:50:00,31.85,31.92,31.82,31.9,41836.0,29.0659,29.1298,29.0386,29.1116,41836.0
2017-03-30 11:00:00,31.93,31.93,31.89,31.89,23404.0,29.139,29.139,29.1025,29.1025,23404.0
2017-03-30 11:10:00,31.88,31.91,31.85,31.88,25324.0,29.0933,29.1207,29.0659,29.0933,25324.0
2017-03-30 11:20:00,31.91,31.91,31.86,31.88,84340.0,29.1207,29.1207,29.0751,29.0933,84340.0
2017-03-30 11:30:00,31.9,31.93,31.82,31.83,45940.0,29.1116,29.139,29.0386,29.0477,45940.0
2017-03-30 11:40:00,31.83,31.84,31.77,31.8,62240.0,29.0477,29.0568,28.9929,29.0203,62240.0
2017-03-30 11:50:00,31.81,31.81,31.75,31.75,15580.0,29.0294,29.0294,28.9747,28.9747,15580.0
2017-03-30 12:00:00,31.75,31.77,31.72,31.77,155536.0,28.9747,28.9929,28.9473,28.9929,155536.0
2017-03-30 12:10:00,31.77,31.78,31.74,31.78,21820.0,28.9929,29.0021,28.9656,29.0021,21820.0
2017-03-30 12:20:00,31.78,31.8,31.76,31.79,26300.0,29.0021,29.0203,28.9838,29.0112,26300.0
2017-03-30 12:30:00,31.78,31.79,31.65,31.65,33940.0,29.0021,29.0112,28.8834,28.8834,33940.0
2017-03-30 12:40:00,31.63,31.69,31.63,31.68,36968.0,28.8652,28.9199,28.8652,28.9108,36968.0
2017-03-30 12:50:00,31.67,31.69,31.64,31.69,20800.0,28.9017,28.9199,28.8743,28.9199,20800.0
2017-03-30 13:00:00,31.68,31.72,31.68,31.7,11400.0,28.9108,28.9473,28.9108,28.9291,11400.0
2017-03-30 13:10:00,31.75,31.78,31.75,31.77,8800.0,28.9747,29.0021,28.9747,28.9929,8800.0
2017-03-30 13:20:00,31.76,31.82,31.76,31.79,30860.0,28.9838,29.0386,28.9838,29.0112,30860.0
2017-03-30 13:30:00,31.8,31.84,31.78,31.84,52912.0,29.0203,29.0568,29.0021,29.0568,52912.0
2017-03-30 13:40:00,31.83,31.86,31.81,31.86,66516.0,29.0477,29.0751,29.0294,29.0751,66516.0
2017-03-30 13:50:00,31.84,31.85,31.81,31.82,32760.0,29.0568,29.0659,29.0294,29.0386,32760.0
2017-03-30 14:00:00,31.82,31.83,31.8,31.83,20668.0,29.0386,29.0477,29.0203,29.0477,20668.0
2017-03-30 14:10:00,31.83,31.89,31.81,31.86,81176.0,29.0477,29.1025,29.0294,29.0751,81176.0
2017-03-30 14:20:00,31.87,31.89,31.86,31.88,45408.0,29.0842,29.1025,29.0751,29.0933,45408.0
2017-03-30 14:30:00,31.88,31.91,31.86,31.88,56876.0,29.0933,29.1207,29.0751,29.0933,56876.0
2017-03-30 14:40:00,31.88,31.88,31.82,31.84,72456.0,29.0933,29.0933,29.0386,29.0568,72456.0
2017-03-30 14:50:00,31.85,31.85,31.77,31.82,77844.0,29.0659,29.0659,28.9929,29.0386,77844.0
2017-03-30 15:00:00,31.8,31.84,31.8,31.83,36396.0,29.0203,29.0568,29.0203,29.0477,36396.0
2017-03-30 15:10:00,31.83,31.84,31.81,31.82,138356.0,29.0477,29.0568,29.0294,29.0386,138356.0
2017-03-30 15:20:00,31.85,31.86,31.83,31.85,34824.0,29.0659,29.0751,29.0477,29.0659,34824.0
2017-03-30 15:30:00,31.86,31.88,31.85,31.87,27280.0,29.0751,29.0933,29.0659,29.0842,27280.0
2017-03-30 15:40:00,31.88,31.88,31.8,31.8,121572.0,29.0933,29.0933,29.0203,29.0203,121572.0
2017-03-30 15:50:00,31.81,31.85,31.76,31.82,336176.0,29.0294,29.0659,28.9838,29.0386,336176.0
2017-03-31 09:30:00,31.67,31.68,31.6,31.68,144192.0,28.9017,28.9108,28.8378,28.9108,144192.0
2017-03-31 09:40:00,31.7,31.73,31.66,31.7,168036.0,28.9291,28.9564,28.8926,28.9291,168036.0
2017-03-31 09:50:00,31.7,31.75,31.67,31.73,158080.0,28.9291,28.9747,28.9017,28.9564,158080.0
2017-03-31 10:00:00,31.74,31.84,31.74,31.82,132696.0,28.9656,29.0568,28.9656,29.0386,132696.0
2017-03-31 10:10:00,31.77,31.77,31.75,31.75,23620.0,28.9929,28.9929,28.9747,28.9747,23620.0
2017-03-31 10:20:00,31.74,31.76,31.68,31.69,40324.0,28.9656,28.9838,28.9108,28.9199,40324.0
2017-03-31 10:30:00,31.7,31.83,31.7,31.83,61496.0,28.9291,29.0477,28.9291,29.0477,61496.0
2017-03-31 10:40:00,31.81,31.85,31.8,31.82,48840.0,29.0294,29.0659,29.0203,29.0386,48840.0
2017-03-31 10:50:00,31.79,31.82,31.78,31.82,23240.0,29.0112,29.0386,29.0021,29.0386,23240.0
2017-03-31 11:00:00,31.75,31.79,31.74,31.77,55452.0,28.9747,29.0112,28.9656,28.9929,55452.0
2017-03-31 11:10:00,31.8,31.82,31.77,31.79,31052.0,29.0203,29.0386,28.9929,29.0112,31052.0
2017-03-31 11:20:00,31.8,31.83,31.8,31.81,52940.0,29.0203,29.0477,29.0203,29.0294,52940.0
2017-03-31 11:30:00,31.79,31.85,31.79,31.85,21948.0,29.0112,29.0659,29.0112,29.0659,21948.0
2017-03-31 11:40:00,31.84,31.85,31.83,31.85,14688.0,29.0568,29.0659,29.0477,29.0659,14688.0
2017-03-31 11:50:00,31.83,31.83,31.76,31.76,28200.0,29.0477,29.0477,28.9838,28.9838,28200.0
2017-03-31 12:00:00,31.77,31.81,31.77,31.79,3168.0,28.9929,29.0294,28.9929,29.0112,3168.0
2017-03-31 12:10:00,31.82,31.83,31.81,31.82,15200.0,29.0386,29.0477,29.0294,29.0386,15200.0
2017-03-31 12:20:00,31.83,31.86,31.83,31.85,14076.0,29.0477,29.0751,29.0477,29.0659,14076.0
2017-03-31 12:30:00,31.86,31.86,31.82,31.82,16240.0,29.0751,29.0751,29.0386,29.0386,16240.0
2017-03-31 12:40:00,31.84,31.84,31.8,31.8,31800.0,29.0568,29.0568,29.0203,29.0203,31800.0
2017-03-31 12:50:00,31.82,31.82,31.79,31.79,6840.0,29.0386,29.0386,29.0112,29.0112,6840.0
2017-03-31 13:00:00,31.8,31.8,31.78,31.8,4152.0,29.0203,29.0203,29.0021,29.0203,4152.0
2017-03-31 13:10:00,31.83,31.86,31.83,31.85,10688.0,29.0477,29.0751,29.0477,29.0659,10688.0
2017-03-31 13:20:00,31.86,31.89,31.85,31.89,24736.0,29.0751,29.1025,29.0659,29.1025,24736.0
2017-03-31 13:30:00,31.9,31.91,31.86,31.86,33444.0,29.1116,29.1207,29.0751,29.0751,33444.0
2017-03-31 13:40:00,31.86,31.86,31.82,31.85,6464.0,29.0751,29.0751,29.0386,29.0659,6464.0
2017-03-31 13:50:00,31.84,31.85,31.79,31.79,33640.0,29.0568,29.0659,29.0112,29.0112,33640.0
2017-03-31 14:00:00,31.76,31.78,31.73,31.75,43932.0,28.9838,29.0021,28.9564,28.9747,43932.0
2017-03-31 14:10:00,31.74,31.74,31.63,31.69,111492.0,28.9656,28.9656,28.8652,28.9199,111492.0
2017-03-31 14:20:00,31.67,31.74,31.67,31.7,24052.0,28.9017,28.9656,28.9017,28.9291,24052.0
2017-03-31 14:30:00,31.7,31.75,31.69,31.73,23288.0,28.9291,28.9747,28.9199,28.9564,23288.0
2017-03-31 14:40:00,31.73,31.73,31.7,31.7,10560.0,28.9564,28.9564,28.9291,28.9291,10560.0
2017-03-31 14:50:00,31.7,31.73,31.67,31.68,72960.0,28.9291,28.9564,28.9017,28.9108,72960.0
2017-03-31 15:00:00,31.68,31.75,31.68,31.75,18000.0,28.9108,28.9747,28.9108,28.9747,18000.0
2017-03-31 15:10:00,31.76,31.79,31.75,31.78,8668.0,28.9838,29.0112,28.9747,29.0021,8668.0
2017-03-31 15:20:00,31.77,31.81,31.77,31.78,11200.0,28.9929,29.0294,28.9929,29.0021,11200.0
2017-03-31 15:30:00,31.78,31.89,31.78,31.83,104924.0,29.0021,29.1025,29.0021,29.0477,104924.0
2017-03-31 15:40:00,31.83,31.86,31.69,31.72,91584.0,29.0477,29.0751,28.9199,28.9473,91584.0
2017-03-31 15:50:00,31.72,31.74,31.58,31.59,210012.0,28.9473,28.9656,28.8195,28.8287,210012.0
2017-04-03 09:30:00,31.65,31.69,31.58,31.67,106228.0,28.8834,28.9199,28.8195,28.9017,106228.0
2017-04-03 09:40:00,31.66,31.71,31.65,31.65,41716.0,28.8926,28.9382,28.8834,28.8834,41716.0
2017-04-03 09:50:00,31.64,31.65,31.59,31.6,40888.0,28.8743,28.8834,28.8287,28.8378,40888.0
2017-04-03 10:00:00,31.61,31.64,31.45,31.49,216504.0,28.8469,28.8743,28.7009,28.7374,216504.0
2017-04-03 10:10:00,31.44,31.5,31.38,31.49,151612.0,28.6918,28.7465,28.637,28.7374,151612.0
2017-04-03 10:20:00,31.49,31.56,31.47,31.54,31200.0,28.7374,28.8013,28.7192,28.783,31200.0
2017-04-03 10:30:00,31.53,31.55,31.5,31.5,19628.0,28.7739,28.7922,28.7465,28.7465,19628.0
2017-04-03 10:40:00,31.51,31.51,31.43,31.43,34432.0,28.7557,28.7557,28.6827,28.6827,34432.0
2017-04-03 10:50:00,31.43,31.43,31.19,31.19,201468.0,28.6827,28.6827,28.4636,28.4636,201468.0
2017-04-03 11:00:00,31.16,31.23,31.0,31.06,168644.0,28.4363,28.5001,28.2902,28.345,168644.0
2017-04-03 11:10:00,31.06,31.17,31.05,31.09,159252.0,28.345,28.4454,28.3359,28.3724,159252.0
2017-04-03 11:20:00,31.09,31.18,31.05,31.13,57620.0,28.3724,28.4545,28.3359,28.4089,57620.0
2017-04-03 11:30:00,31.16,31.16,31.07,31.13,65700.0,28.4363,28.4363,28.3541,28.4089,65700.0
2017-04-03 11:40:00,31.09,31.14,31.01,31.03,49632.0,28.3724,28.418,28.2994,28.3176,49632.0
2017-04-03 11:50:00,31.03,31.06,30.97,31.04,98052.0,28.3176,28.345,28.2629,28.3268,98052.0
2017-04-03 12:00:00,31.01,31.03,30.86,30.97,115952.0,28.2994,28.3176,28.1625,28.2629,115952.0
2017-04-03 12:10:00,30.98,31.08,30.97,31.05,100660.0,28.272,28.3633,28.2629,28.3359,100660.0
2017-04-03 12:20:00,31.03,31.19,31.03,31.19,52952.0,28.3176,28.4636,28.3176,28.4636,52952.0
2017-04-03 12:30:00,31.18,31.2,31.13,31.18,43664.0,28.4545,28.4728,28.4089,28.4545,43664.0
2017-04-03 12:40:00,31.17,31.21,31.16,31.18,25100.0,28.4454,28.4819,28.4363,28.4545,25100.0
2017-04-03 12:50:00,31.17,31.23,31.14,31.23,37200.0,28.4454,28.5001,28.418,28.5001,37200.0
2017-04-03 13:00:00,31.2,31.27,31.2,31.23,38188.0,28.4728,28.5366,28.4728,28.5001,38188.0
2017-04-03 13:10:00,31.22,31.29,31.22,31.28,84064.0,28.491,28.5549,28.491,28.5458,84064.0
2017-04-03 13:20:00,31.25,31.25,31.16,31.21,51196.0,28.5184,28.5184,28.4363,28.4819,51196.0
2017-04-03 13:30:00,31.21,31.21,31.12,31.13,44396.0,28.4819,28.4819,28.3998,28.4089,44396.0
2017-04-03 13:40:00,31.12,31.2,31.11,31.16,38092.0,28.3998,28.4728,28.3906,28.4363,38092.0
2017-04-03 13:50:00,31.2,31.2,31.18,31.19,22568.0,28.4728,28.4728,28.4545,28.4636,22568.0
2017-04-03 14:00:00,31.23,31.23,31.16,31.17,18008.0,28.5001,28.5001,28.4363,28.4454,18008.0
2017-04-03 14:10:00,31.18,31.2,31.13,31.13,17088.0,28.4545,28.4728,28.4089,28.4089,17088.0
2017-04-03 14:20:00,31.11,31.23,31.11,31.23,18800.0,28.3906,28.5001,28.3906,28.5001,18800.0
2017-04-03 14:30:00,31.24,31.27,31.22,31.25,48320.0,28.5093,28.5366,28.491,28.5184,48320.0
2017-04-03 14:40:00,31.25,31.39,31.25,31.38,169948.0,28.5184,28.6462,28.5184,28.637,169948.0
2017-04-03 14:50:00,31.37,31.4,31.35,31.35,163512.0,28.6279,28.6553,28.6097,28.6097,163512.0
2017-04-03 15:00:00,31.38,31.41,31.33,31.37,33600.0,28.637,28.6644,28.5914,28.6279,33600.0
2017-04-03 15:10:00,31.41,31.48,31.41,31.48,138452.0,28.6644,28.7283,28.6644,28.7283,138452.0
2017-04-03 15:20:00,31.45,31.51,31.44,31.47,35452.0,28.7009,28.7557,28.6918,28.7192,35452.0
2017-04-03 15:30:00,31.46,31.46,31.38,31.43,48888.0,28.71,28.71,28.637,28.6827,48888.0
2017-04-03 15:40:00,31.46,31.49,31.43,31.46,289372.0,28.71,28.7374,28.6827,28.71,289372.0
2017-04-03 15:50:00,31.46,31.48,31.41,31.46,618412.0,28.71,28.7283,28.6644,28.71,618412.0
2017-04-04 09:30:00,31.29,31.34,31.26,31.26,214332.0,28.5549,28.6005,28.5275,28.5275,214332.0
2017-04-04 09:40:00,31.27,31.43,31.27,31.36,63784.0,28.5366,28.6827,28.5366,28.6188,63784.0
2017-04-04 09:50:00,31.36,31.38,31.3,31.34,22436.0,28.6188,28.637,28.564,28.6005,22436.0
2017-04-04 10:00:00,31.36,31.36,31.15,31.17,94488.0,28.6188,28.6188,28.4271,28.4454,94488.0
2017-04-04 10:10:00,31.18,31.23,31.13,31.21,26076.0,28.4545,28.5001,28.4089,28.4819,26076.0
2017-04-04 10:20:00,31.18,31.23,31.18,31.21,15208.0,28.4545,28.5001,28.4545,28.4819,15208.0
2017-04-04 10:30:00,31.24,31.35,31.24,31.32,42316.0,28.5093,28.6097,28.5093,28.5823,42316.0
2017-04-04 10:40:00,31.3,31.35,31.22,31.23,17476.0,28.564,28.6097,28.491,28.5001,17476.0
2017-04-04 10:50:00,31.26,31.28,31.21,31.25,20792.0,28.5275,28.5458,28.4819,28.5184,20792.0
2017-04-04 11:00:00,31.25,31.38,31.24,31.36,70756.0,28.5184,28.637,28.5093,28.6188,70756.0
2017-04-04 11:10:00,31.38,31.38,31.35,31.36,13756.0,28.637,28.637,28.6097,28.6188,13756.0
2017-04-04 11:20:00,31.4,31.5,31.39,31.41,46072.0,28.6553,28.7465,28.6462,28.6644,46072.0
2017-04-04 11:30:00,31.41,31.47,31.38,31.44,704784.0,28.6644,28.7192,28.637,28.6918,704784.0
2017-04-04 11:40:00,31.44,31.5,31.42,31.49,1450424.0,28.6918,28.7465,28.6735,28.7374,1450424.0
2017-04-04 11:50:00,31.48,31.48,31.43,31.44,51484.0,28.7283,28.7283,28.6827,28.6918,51484.0
2017-04-04 12:00:00,31.42,31.42,31.36,31.39,35600.0,28.6735,28.6735,28.6188,28.6462,35600.0
2017-04-04 12:10:00,31.4,31.46,31.39,31.45,20112.0,28.6553,28.71,28.6462,28.7009,20112.0
2017-04-04 12:20:00,31.45,31.45,31.38,31.4,30904.0,28.7009,28.7009,28.637,28.6553,30904.0
2017-04-04 12:30:00,31.38,31.39,31.36,31.39,17704.0,28.637,28.6462,28.6188,28.6462,17704.0
2017-04-04 12:40:00,31.42,31.42,31.35,31.35,21212.0,28.6735,28.6735,28.6097,28.6097,21212.0
2017-04-04 12:50:00,31.36,31.36,31.32,31.32,10208.0,28.6188,28.6188,28.5823,28.5823,10208.0
2017-04-04 13:00:00,31.31,31.31,31.28,31.3,21808.0,28.5731,28.5731,28.5458,28.564,21808.0
2017-04-04 13:10:00,31.34,31.41,31.34,31.41,32480.0,28.6005,28.6644,28.6005,28.6644,32480.0
2017-04-04 13:20:00,31.41,31.41,31.36,31.36,33664.0,28.6644,28.6644,28.6188,28.6188,33664.0
2017-04-04 13:30:00,31.36,31.4,31.36,31.4,4400.0,28.6188,28.6553,28.6188,28.6553,4400.0
2017-04-04 13:40:00,31.41,31.42,31.38,31.38,50608.0,28.6644,28.6735,28.637,28.637,50608.0
2017-04-04 13:50:00,31.41,31.41,31.4,31.4,39388.0,28.6644,28.6644,28.6553,28.6553,39388.0
2017-04-04 14:00:00,31.42,31.46,31.42,31.46,14416.0,28.6735,28.71,28.6735,28.71,14416.0
2017-04-04 14:10:00,31.45,31.48,31.43,31.48,22540.0,28.7009,28.7283,28.6827,28.7283,22540.0
2017-04-04 14:20:00,31.46,31.51,31.45,31.49,44132.0,28.71,28.7557,28.7009,28.7374,44132.0
2017-04-04 14:30:00,31.49,31.5,31.46,31.47,12920.0,28.7374,28.7465,28.71,28.7192,12920.0
2017-04-04 14:40:00,31.48,31.48,31.44,31.47,5200.0,28.7283,28.7283,28.6918,28.7192,5200.0
2017-04-04 14:50:00,31.46,31.46,31.39,31.39,20896.0,28.71,28.71,28.6462,28.6462,20896.0
2017-04-04 15:00:00,31.4,31.43,31.4,31.41,9084.0,28.6553,28.6827,28.6553,28.6644,9084.0
2017-04-04 15:10:00,31.42,31.44,31.39,31.39,12388.0,28.6735,28.6918,28.6462,28.6462,12388.0
2017-04-04 15:20:00,31.38,31.39,31.35,31.39,24600.0,28.637,28.6462,28.6097,28.6462,24600.0
2017-04-04 15:30:00,31.38,31.47,31.38,31.46,23560.0,28.637,28.7192,28.637,28.71,23560.0
2017-04-04 15:40:00,31.43,31.49,31.43,31.48,17304.0,28.6827,28.7374,28.6827,28.7283,17304.0
2017-04-04 15:50:00,31.49,31.53,31.44,31.5,843964.0,28.7374,28.7739,28.6918,28.7465,843964.0
2017-04-05 09:30:00,31.79,31.85,31.77,31.79,140112.0,29.0112,29.0659,28.9929,29.0112,140112.0
2017-04-05 09:40:00,31.82,32.04,31.81,32.03,130944.0,29.0386,29.2393,29.0294,29.2302,130944.0
2017-04-05 09:50:00,32.02,32.06,32.01,32.05,114504.0,29.2211,29.2576,29.212,29.2485,114504.0
2017-04-05 10:00:00,32.03,32.18,31.99,32.13,169252.0,29.2302,29.3671,29.1937,29.3215,169252.0
2017-04-05 10:10:00,32.13,32.19,32.1,32.17,54060.0,29.3215,29.3762,29.2941,29.358,54060.0
2017-04-05 10:20:00,32.18,32.26,32.18,32.19,112388.0,29.3671,29.4401,29.3671,29.3762,112388.0
2017-04-05 10:30:00,32.17,32.17,32.08,32.11,69612.0,29.358,29.358,29.2758,29.3032,69612.0
2017-04-05 10:40:00,32.12,32.19,32.12,32.12,235044.0,29.3123,29.3762,29.3123,29.3123,235044.0
2017-04-05 10:50:00,32.12,32.16,32.11,32.15,27412.0,29.3123,29.3488,29.3032,29.3397,27412.0
2017-04-05 11:00:00,32.16,32.16,32.01,32.02,57828.0,29.3488,29.3488,29.212,29.2211,57828.0
2017-04-05 11:10:00,32.01,32.07,31.99,32.0,32296.0,29.212,29.2667,29.1937,29.2028,32296.0
2017-04-05 11:20:00,32.01,32.02,31.92,31.92,34224.0,29.212,29.2211,29.1298,29.1298,34224.0
2017-04-05 11:30:00,31.92,32.02,31.87,32.0,56548.0,29.1298,29.2211,29.0842,29.2028,56548.0
2017-04-05 11:40:00,32.02,32.1,32.02,32.07,48668.0,29.2211,29.2941,29.2211,29.2667,48668.0
2017-04-05 11:50:00,32.06,32.08,32.0,32.01,23936.0,29.2576,29.2758,29.2028,29.212,23936.0
2017-04-05 12:00:00,32.01,32.05,31.99,32.04,18600.0,29.212,29.2485,29.1937,29.2393,18600.0
2017-04-05 12:10:00,32.05,32.07,32.04,32.07,20000.0,29.2485,29.2667,29.2393,29.2667,20000.0
2017-04-05 12:20:00,32.07,32.13,32.07,32.1,23268.0,29.2667,29.3215,29.2667,29.2941,23268.0
2017-04-05 12:30:00,32.11,32.12,32.11,32.11,8200.0,29.3032,29.3123,29.3032,29.3032,8200.0
2017-04-05 12:40:00,32.1,32.15,32.1,32.14,9280.0,29.2941,29.3397,29.2941,29.3306,9280.0
2017-04-05 12:50:00,32.15,32.17,32.13,32.13,4080.0,29.3397,29.358,29.3215,29.3215,4080.0
2017-04-05 13:00:00,32.13,32.23,32.13,32.19,54180.0,29.3215,29.4127,29.3215,29.3762,54180.0
2017-04-05 13:10:00,32.19,32.2,32.16,32.16,17000.0,29.3762,29.3854,29.3488,29.3488,17000.0
2017-04-05 13:20:00,32.16,32.18,32.13,32.18,12972.0,29.3488,29.3671,29.3215,29.3671,12972.0
2017-04-05 13:30:00,32.2,32.24,32.19,32.22,57132.0,29.3854,29.4219,29.3762,29.4036,57132.0
2017-04-05 13:40:00,32.2,32.2,32.15,32.18,53120.0,29.3854,29.3854,29.3397,29.3671,53120.0
2017-04-05 13:50:00,32.18,32.21,32.18,32.2,16960.0,29.3671,29.3945,29.3671,29.3854,16960.0
2017-04-05 14:00:00,32.16,32.17,32.02,32.13,126132.0,29.3488,29.358,29.2211,29.3215,126132.0
2017-04-05 14:10:00,32.13,32.17,32.05,32.1,50052.0,29.3215,29.358,29.2485,29.2941,50052.0
2017-04-05 14:20:00,32.09,32.11,32.04,32.09,6600.0,29.285,29.3032,29.2393,29.285,6600.0
2017-04-05 14:30:00,32.09,32.1,31.9,31.9,84632.0,29.285,29.2941,29.1116,29.1116,84632.0
2017-04-05 14:40:00,31.9,31.94,31.84,31.87,101232.0,29.1116,29.1481,29.0568,29.0842,101232.0
2017-04-05 14:50:00,31.86,31.86,31.7,31.74,944100.0,29.0751,29.0751,28.9291,28.9656,944100.0
2017-04-05 15:00:00,31.76,31.82,31.7,31.78,78236.0,28.9838,29.0386,28.9291,29.0021,78236.0
2017-04-05 15:10:00,31.76,31.76,31.57,31.6,121140.0,28.9838,28.9838,28.8104,28.8378,121140.0
2017-04-05 15:20:00,31.59,31.59,31.27,31.39,263376.0,28.8287,28.8287,28.5366,28.6462,263376.0
2017-04-05 15:30:00,31.37,31.37,31.12,31.31,392296.0,28.6279,28.6279,28.3998,28.5731,392296.0
2017-04-05 15:40:00,31.31,31.35,31.19,31.2,107836.0,28.5731,28.6097,28.4636,28.4728,107836.0
2017-04-05 15:50:00,31.17,31.38,31.17,31.21,166708.0,28.4454,28.637,28.4454,28.4819,166708.0
2017-04-06 09:30:00,31.27,31.33,31.14,31.33,87348.0,28.5366,28.5914,28.418,28.5914,87348.0
2017-04-06 09:40:00,31.34,31.37,31.09,31.1,116376.0,28.6005,28.6279,28.3724,28.3815,116376.0
2017-04-06 09:50:00,31.18,31.43,31.16,31.4,136004.0,28.4545,28.6827,28.4363,28.6553,136004.0
2017-04-06 10:00:00,31.41,31.44,31.33,31.39,51948.0,28.6644,28.6918,28.5914,28.6462,51948.0
2017-04-06 10:10:00,31.39,31.42,31.27,31.28,38420.0,28.6462,28.6735,28.5366,28.5458,38420.0
2017-04-06 10:20:00,31.33,31.46,31.32,31.43,37100.0,28.5914,28.71,28.5823,28.6827,37100.0
2017-04-06 10:30:00,31.43,31.5,31.43,31.45,57984.0,28.6827,28.7465,28.6827,28.7009,57984.0
2017-04-06 10:40:00,31.43,31.43,31.27,31.42,110828.0,28.6827,28.6827,28.5366,28.6735,110828.0
2017-04-06 10:50:00,31.4,31.44,31.37,31.43,58192.0,28.6553,28.6918,28.6279,28.6827,58192.0
2017-04-06 11:00:00,31.43,31.48,31.42,31.46,6008.0,28.6827,28.7283,28.6735,28.71,6008.0
2017-04-06 11:10:00,31.44,31.5,31.44,31.5,19976.0,28.6918,28.7465,28.6918,28.7465,19976.0
2017-04-06 11:20:00,31.49,31.57,31.48,31.57,28840.0,28.7374,28.8104,28.7283,28.8104,28840.0
2017-04-06 11:30:00,31.56,31.57,31.51,31.51,17020.0,28.8013,28.8104,28.7557,28.7557,17020.0
2017-04-06 11:40:00,31.52,31.54,31.48,31.52,44900.0,28.7648,28.783,28.7283,28.7648,44900.0
2017-04-06 11:50:00,31.52,31.54,31.51,31.53,4080.0,28.7648,28.783,28.7557,28.7739,4080.0
2017-04-06 12:00:00,31.54,31.56,31.49,31.49,10280.0,28.783,28.8013,28.7374,28.7374,10280.0
2017-04-06 12:10:00,31.5,31.51,31.5,31.5,8800.0,28.7465,28.7557,28.7465,28.7465,8800.0
2017-04-06 12:20:00,31.55,31.55,31.51,31.51,6560.0,28.7922,28.7922,28.7557,28.7557,6560.0
2017-04-06 12:30:00,31.53,31.53,31.41,31.44,21400.0,28.7739,28.7739,28.6644,28.6918,21400.0
2017-04-06 12:40:00,31.39,31.42,31.38,31.42,27548.0,28.6462,28.6735,28.637,28.6735,27548.0
2017-04-06 12:50:00,31.42,31.46,31.4,31.44,14660.0,28.6735,28.71,28.6553,28.6918,14660.0
2017-04-06 13:00:00,31.43,31.5,31.43,31.5,20120.0,28.6827,28.7465,28.6827,28.7465,20120.0
2017-04-06 13:10:00,31.51,31.61,31.51,31.61,53380.0,28.7557,28.8469,28.7557,28.8469,53380.0
2017-04-06 13:20:00,31.61,31.67,31.6,31.64,59084.0,28.8469,28.9017,28.8378,28.8743,59084.0
2017-04-06 13:30:00,31.64,31.7,31.64,31.65,29588.0,28.8743,28.9291,28.8743,28.8834,29588.0
2017-04-06 13:40:00,31.62,31.64,31.6,31.63,27816.0,28.8561,28.8743,28.8378,28.8652,27816.0
2017-04-06 13:50:00,31.63,31.64,31.55,31.55,15940.0,28.8652,28.8743,28.7922,28.7922,15940.0
2017-04-06 14:00:00,31.57,31.58,31.52,31.54,8200.0,28.8104,28.8195,28.7648,28.783,8200.0
2017-04-06 14:10:00,31.52,31.54,31.49,31.53,13428.0,28.7648,28.783,28.7374,28.7739,13428.0
2017-04-06 14:20:00,31.53,31.54,31.45,31.46,27480.0,28.7739,28.783,28.7009,28.71,27480.0
2017-04-06 14:30:00,31.45,31.51,31.45,31.5,10000.0,28.7009,28.7557,28.7009,28.7465,10000.0
2017-04-06 14:40:00,31.49,31.51,31.34,31.36,43600.0,28.7374,28.7557,28.6005,28.6188,43600.0
2017-04-06 14:50:00,31.36,31.38,31.24,31.28,106536.0,28.6188,28.637,28.5093,28.5458,106536.0
2017-04-06 15:00:00,31.29,31.37,31.29,31.36,23124.0,28.5549,28.6279,28.5549,28.6188,23124.0
2017-04-06 15:10:00,31.38,31.43,31.36,31.43,25252.0,28.637,28.6827,28.6188,28.6827,25252.0
2017-04-06 15:20:00,31.42,31.42,31.37,31.41,25620.0,28.6735,28.6735,28.6279,28.6644,25620.0
2017-04-06 15:30:00,31.37,31.41,31.29,31.39,51684.0,28.6279,28.6644,28.5549,28.6462,51684.0
2017-04-06 15:40:00,31.43,31.45,31.38,31.42,51424.0,28.6827,28.7009,28.637,28.6735,51424.0
2017-04-06 15:50:00,31.4,31.46,31.36,31.44,161220.0,28.6553,28.71,28.6188,28.6918,161220.0
2017-04-07 09:30:00,31.34,31.56,31.27,31.5,202164.0,28.6005,28.8013,28.5366,28.7465,202164.0
2017-04-07 09:40:00,31.5,31.52,31.42,31.42,51856.0,28.7465,28.7648,28.6735,28.6735,51856.0
2017-04-07 09:50:00,31.41,31.43,31.15,31.2,104996.0,28.6644,28.6827,28.4271,28.4728,104996.0
2017-04-07 10:00:00,31.17,31.31,31.14,31.31,123288.0,28.4454,28.5731,28.418,28.5731,123288.0
2017-04-07 10:10:00,31.35,31.43,31.35,31.37,30772.0,28.6097,28.6827,28.6097,28.6279,30772.0
2017-04-07 10:20:00,31.4,31.47,31.36,31.47,42424.0,28.6553,28.7192,28.6188,28.7192,42424.0
2017-04-07 10:30:00,31.44,31.5,31.39,31.49,27944.0,28.6918,28.7465,28.6462,28.7374,27944.0
2017-04-07 10:40:00,31.49,31.5,31.38,31.38,19128.0,28.7374,28.7465,28.637,28.637,19128.0
2017-04-07 10:50:00,31.38,31.38,31.33,31.35,21908.0,28.637,28.637,28.5914,28.6097,21908.0
2017-04-07 11:00:00,31.38,31.4,31.28,31.28,22200.0,28.637,28.6553,28.5458,28.5458,22200.0
2017-04-07 11:10:00,31.25,31.36,31.25,31.36,29084.0,28.5184,28.6188,28.5184,28.6188,29084.0
2017-04-07 11:20:00,31.34,31.42,31.34,31.36,13352.0,28.6005,28.6735,28.6005,28.6188,13352.0
2017-04-07 11:30:00,31.33,31.4,31.32,31.39,25084.0,28.5914,28.6553,28.5823,28.6462,25084.0
2017-04-07 11:40:00,31.33,31.38,31.32,31.37,8800.0,28.5914,28.637,28.5823,28.6279,8800.0
2017-04-07 11:50:00,31.39,31.41,31.39,31.39,3940.0,28.6462,28.6644,28.6462,28.6462,3940.0
2017-04-07 12:00:00,31.43,31.45,31.41,31.45,24072.0,28.6827,28.7009,28.6644,28.7009,24072.0
2017-04-07 12:10:00,31.45,31.48,31.44,31.45,24912.0,28.7009,28.7283,28.6918,28.7009,24912.0
2017-04-07 12:20:00,31.46,31.47,31.44,31.47,7000.0,28.71,28.7192,28.6918,28.7192,7000.0
2017-04-07 12:30:00,31.46,31.47,31.45,31.45,3400.0,28.71,28.7192,28.7009,28.7009,3400.0
2017-04-07 12:40:00,31.45,31.45,31.41,31.45,226928.0,28.7009,28.7009,28.6644,28.7009,226928.0
2017-04-07 12:50:00,31.44,31.5,31.44,31.5,26640.0,28.6918,28.7465,28.6918,28.7465,26640.0
2017-04-07 13:00:00,31.45,31.47,31.43,31.46,8880.0,28.7009,28.7192,28.6827,28.71,8880.0
2017-04-07 13:10:00,31.48,31.53,31.48,31.48,10960.0,28.7283,28.7739,28.7283,28.7283,10960.0
2017-04-07 13:20:00,31.47,31.6,31.47,31.6,49488.0,28.7192,28.8378,28.7192,28.8378,49488.0
2017-04-07 13:30:00,31.59,31.68,31.54,31.55,57368.0,28.8287,28.9108,28.783,28.7922,57368.0
2017-04-07 13:40:00,31.55,31.57,31.55,31.57,1600.0,28.7922,28.8104,28.7922,28.8104,1600.0
2017-04-07 13:50:00,31.56,31.57,31.54,31.57,11400.0,28.8013,28.8104,28.783,28.8104,11400.0
2017-04-07 14:00:00,31.58,31.63,31.58,31.61,21252.0,28.8195,28.8652,28.8195,28.8469,21252.0
2017-04-07 14:10:00,31.61,31.64,31.59,31.6,14108.0,28.8469,28.8743,28.8287,28.8378,14108.0
2017-04-07 14:20:00,31.63,31.63,31.61,31.62,7600.0,28.8652,28.8652,28.8469,28.8561,7600.0
2017-04-07 14:30:00,31.55,31.57,31.53,31.54,58960.0,28.7922,28.8104,28.7739,28.783,58960.0
2017-04-07 14:40:00,31.54,31.57,31.48,31.56,22000.0,28.783,28.8104,28.7283,28.8013,22000.0
2017-04-07 14:50:00,31.54,31.54,31.45,31.45,15200.0,28.783,28.783,28.7009,28.7009,15200.0
2017-04-07 15:00:00,31.45,31.5,31.44,31.47,17076.0,28.7009,28.7465,28.6918,28.7192,17076.0
2017-04-07 15:10:00,31.46,31.51,31.46,31.5,9032.0,28.71,28.7557,28.71,28.7465,9032.0
2017-04-07 15:20:00,31.5,31.52,31.43,31.44,17000.0,28.7465,28.7648,28.6827,28.6918,17000.0
2017-04-07 15:30:00,31.43,31.43,31.37,31.4,28428.0,28.6827,28.6827,28.6279,28.6553,28428.0
2017-04-07 15:40:00,31.42,31.42,31.37,31.38,25492.0,28.6735,28.6735,28.6279,28.637,25492.0
2017-04-07 15:50:00,31.37,31.42,31.33,31.34,141948.0,28.6279,28.6735,28.5914,28.6005,141948.0
2017-04-10 09:30:00,31.42,31.57,31.39,31.57,113900.0,28.6735,28.8104,28.6462,28.8104,113900.0
2017-04-10 09:40:00,31.59,31.67,31.59,31.64,73832.0,28.8287,28.9017,28.8287,28.8743,73832.0
2017-04-10 09:50:00,31.63,31.66,31.59,31.66,22416.0,28.8652,28.8926,28.8287,28.8926,22416.0
2017-04-10 10:00:00,31.65,31.71,31.63,31.7,67980.0,28.8834,28.9382,28.8652,28.9291,67980.0
2017-04-10 10:10:00,31.71,31.71,31.65,31.69,21660.0,28.9382,28.9382,28.8834,28.9199,21660.0
2017-04-10 10:20:00,31.68,31.68,31.65,31.65,32944.0,28.9108,28.9108,28.8834,28.8834,32944.0
2017-04-10 10:30:00,31.67,31.78,31.67,31.76,117412.0,28.9017,29.0021,28.9017,28.9838,117412.0
2017-04-10 10:40:00,31.71,31.73,31.68,31.69,38624.0,28.9382,28.9564,28.9108,28.9199,38624.0
2017-04-10 10:50:00,31.69,31.7,31.6,31.61,26644.0,28.9199,28.9291,28.8378,28.8469,26644.0
2017-04-10 11:00:00,31.6,31.61,31.57,31.58,25780.0,28.8378,28.8469,28.8104,28.8195,25780.0
2017-04-10 11:10:00,31.62,31.67,31.62,31.62,28140.0,28.8561,28.9017,28.8561,28.8561,28140.0
2017-04-10 11:20:00,31.64,31.65,31.61,31.61,40120.0,28.8743,28.8834,28.8469,28.8469,40120.0
2017-04-10 11:30:00,31.58,31.58,31.37,31.37,246160.0,28.8195,28.8195,28.6279,28.6279,246160.0
2017-04-10 11:40:00,31.37,31.39,31.29,31.39,54208.0,28.6279,28.6462,28.5549,28.6462,54208.0
2017-04-10 11:50:00,31.39,31.42,31.36,31.39,63972.0,28.6462,28.6735,28.6188,28.6462,63972.0
2017-04-10 12:00:00,31.39,31.42,31.35,31.35,44408.0,28.6462,28.6735,28.6097,28.6097,44408.0
2017-04-10 12:10:00,31.36,31.36,31.18,31.24,131536.0,28.6188,28.6188,28.4545,28.5093,131536.0
2017-04-10 12:20:00,31.24,31.27,31.2,31.27,19788.0,28.5093,28.5366,28.4728,28.5366,19788.0
2017-04-10 12:30:00,31.26,31.36,31.25,31.34,11800.0,28.5275,28.6188,28.5184,28.6005,11800.0
2017-04-10 12:40:00,31.36,31.47,31.36,31.47,35672.0,28.6188,28.7192,28.6188,28.7192,35672.0
2017-04-10 12:50:00,31.48,31.55,31.48,31.54,33840.0,28.7283,28.7922,28.7283,28.783,33840.0
2017-04-10 13:00:00,31.53,31.58,31.52,31.55,16292.0,28.7739,28.8195,28.7648,28.7922,16292.0
2017-04-10 13:10:00,31.54,31.58,31.54,31.55,17940.0,28.783,28.8195,28.783,28.7922,17940.0
2017-04-10 13:20:00,31.57,31.58,31.55,31.55,7740.0,28.8104,28.8195,28.7922,28.7922,7740.0
2017-04-10 13:30:00,31.56,31.66,31.56,31.61,63532.0,28.8013,28.8926,28.8013,28.8469,63532.0
2017-04-10 13:40:00,31.61,31.63,31.58,31.58,5680.0,28.8469,28.8652,28.8195,28.8195,5680.0
2017-04-10 13:50:00,31.56,31.59,31.56,31.59,3200.0,28.8013,28.8287,28.8013,28.8287,3200.0
2017-04-10 14:00:00,31.57,31.57,31.45,31.49,19396.0,28.8104,28.8104,28.7009,28.7374,19396.0
2017-04-10 14:10:00,31.51,31.58,31.5,31.58,4800.0,28.7557,28.8195,28.7465,28.8195,4800.0
2017-04-10 14:20:00,31.55,31.58,31.47,31.48,18032.0,28.7922,28.8195,28.7192,28.7283,18032.0
2017-04-10 14:30:00,31.47,31.5,31.46,31.47,15288.0,28.7192,28.7465,28.71,28.7192,15288.0
2017-04-10 14:40:00,31.46,31.6,31.45,31.6,33568.0,28.71,28.8378,28.7009,28.8378,33568.0
2017-04-10 14:50:00,31.61,31.62,31.6,31.6,25384.0,28.8469,28.8561,28.8378,28.8378,25384.0
2017-04-10 15:00:00,31.6,31.66,31.59,31.59,41548.0,28.8378,28.8926,28.8287,28.8287,41548.0
2017-04-10 15:10:00,31.58,31.61,31.56,31.56,17104.0,28.8195,28.8469,28.8013,28.8013,17104.0
2017-04-10 15:20:00,31.55,31.55,31.43,31.48,31284.0,28.7922,28.7922,28.6827,28.7283,31284.0
2017-04-10 15:30:00,31.47,31.51,31.42,31.5,19376.0,28.7192,28.7557,28.6735,28.7465,19376.0
2017-04-10 15:40:00,31.46,31.47,31.38,31.38,37840.0,28.71,28.7192,28.637,28.637,37840.0
2017-04-10 15:50:00,31.38,31.42,31.33,31.41,201788.0,28.637,28.6735,28.5914,28.6644,201788.0
2017-04-11 09:30:00,31.23,31.33,31.15,31.2,190056.0,28.5001,28.5914,28.4271,28.4728,190056.0
2017-04-11 09:40:00,31.19,31.19,30.96,30.98,151064.0,28.4636,28.4636,28.2537,28.272,151064.0
2017-04-11 09:50:00,30.98,31.07,30.92,31.07,131516.0,28.272,28.3541,28.2172,28.3541,131516.0
2017-04-11 10:00:00,31.08,31.17,31.06,31.09,110996.0,28.3633,28.4454,28.345,28.3724,110996.0
2017-04-11 10:10:00,31.11,31.14,30.97,31.03,60584.0,28.3906,28.418,28.2629,28.3176,60584.0
2017-04-11 10:20:00,30.99,30.99,30.89,30.97,97656.0,28.2811,28.2811,28.1899,28.2629,97656.0
2017-04-11 10:30:00,30.97,30.97,30.73,30.86,204652.0,28.2629,28.2629,28.0438,28.1625,204652.0
2017-04-11 10:40:00,30.86,30.86,30.68,30.8,95508.0,28.1625,28.1625,27.9982,28.1077,95508.0
2017-04-11 10:50:00,30.75,30.8,30.62,30.73,152172.0,28.0621,28.1077,27.9435,28.0438,152172.0
2017-04-11 11:00:00,30.74,30.87,30.7,30.8,40520.0,28.053,28.1716,28.0165,28.1077,40520.0
2017-04-11 11:10:00,30.79,30.8,30.7,30.73,83192.0,28.0986,28.1077,28.0165,28.0438,83192.0
2017-04-11 11:20:00,30.77,30.79,30.69,30.73,23528.0,28.0804,28.0986,28.0073,28.0438,23528.0
2017-04-11 11:30:00,30.74,30.89,30.72,30.86,70588.0,28.053,28.1899,28.0347,28.1625,70588.0
2017-04-11 11:40:00,30.86,30.86,30.75,30.83,42396.0,28.1625,28.1625,28.0621,28.1351,42396.0
2017-04-11 11:50:00,30.8,30.89,30.8,30.82,29128.0,28.1077,28.1899,28.1077,28.126,29128.0
2017-04-11 12:00:00,30.82,30.85,30.78,30.82,17132.0,28.126,28.1534,28.0895,28.126,17132.0
2017-04-11 12:10:00,30.86,31.03,30.86,31.03,85820.0,28.1625,28.3176,28.1625,28.3176,85820.0
2017-04-11 12:20:00,31.02,31.09,31.01,31.09,67636.0,28.3085,28.3724,28.2994,28.3724,67636.0
2017-04-11 12:30:00,31.09,31.14,31.08,31.1,26548.0,28.3724,28.418,28.3633,28.3815,26548.0
2017-04-11 12:40:00,31.09,31.09,31.02,31.03,132756.0,28.3724,28.3724,28.3085,28.3176,132756.0
2017-04-11 12:50:00,31.03,31.14,31.03,31.11,19292.0,28.3176,28.418,28.3176,28.3906,19292.0
2017-04-11 13:00:00,31.13,31.25,31.13,31.2,59124.0,28.4089,28.5184,28.4089,28.4728,59124.0
2017-04-11 13:10:00,31.21,31.21,31.14,31.17,55924.0,28.4819,28.4819,28.418,28.4454,55924.0
2017-04-11 13:20:00,31.18,31.2,31.14,31.15,28484.0,28.4545,28.4728,28.418,28.4271,28484.0
2017-04-11 13:30:00,31.17,31.22,31.15,31.21,48100.0,28.4454,28.491,28.4271,28.4819,48100.0
2017-04-11 13:40:00,31.16,31.16,31.07,31.07,5200.0,28.4363,28.4363,28.3541,28.3541,5200.0
2017-04-11 13:50:00,31.07,31.09,31.07,31.07,5200.0,28.3541,28.3724,28.3541,28.3541,5200.0
2017-04-11 14:00:00,31.13,31.16,31.11,31.13,19400.0,28.4089,28.4363,28.3906,28.4089,19400.0
2017-04-11 14:10:00,31.13,31.13,31.02,31.08,22876.0,28.4089,28.4089,28.3085,28.3633,22876.0
2017-04-11 14:20:00,31.08,31.12,31.08,31.11,10556.0,28.3633,28.3998,28.3633,28.3906,10556.0
2017-04-11 14:30:00,31.14,31.16,31.11,31.14,7600.0,28.418,28.4363,28.3906,28.418,7600.0
2017-04-11 14:40:00,31.16,31.18,31.11,31.17,17712.0,28.4363,28.4545,28.3906,28.4454,17712.0
2017-04-11 14:50:00,31.18,31.27,31.16,31.22,55252.0,28.4545,28.5366,28.4363,28.491,55252.0
2017-04-11 15:00:00,31.17,31.18,31.07,31.07,41200.0,28.4454,28.4545,28.3541,28.3541,41200.0
2017-04-11 15:10:00,31.14,31.14,30.99,31.04,37400.0,28.418,28.418,28.2811,28.3268,37400.0
2017-04-11 15:20:00,31.05,31.08,31.04,31.07,8000.0,28.3359,28.3633,28.3268,28.3541,8000.0
2017-04-11 15:30:00,31.08,31.16,31.08,31.13,11648.0,28.3633,28.4363,28.3633,28.4089,11648.0
2017-04-11 15:40:00,31.13,31.15,31.09,31.15,51252.0,28.4089,28.4271,28.3724,28.4271,51252.0
2017-04-11 15:50:00,31.15,31.3,31.15,31.29,230916.0,28.4271,28.564,28.4271,28.5549,230916.0
2017-04-12 09:30:00,31.17,31.18,31.03,31.15,154604.0,28.4454,28.4545,28.3176,28.4271,154604.0
2017-04-12 09:40:00,31.16,31.22,31.11,31.15,40368.0,28.4363,28.491,28.3906,28.4271,40368.0
2017-04-12 09:50:00,31.12,31.2,31.08,31.13,24700.0,28.3998,28.4728,28.3633,28.4089,24700.0
2017-04-12 10:00:00,31.17,31.18,31.12,31.15,7600.0,28.4454,28.4545,28.3998,28.4271,7600.0
2017-04-12 10:10:00,31.11,31.25,31.06,31.23,59412.0,28.3906,28.5184,28.345,28.5001,59412.0
2017-04-12 10:20:00,31.25,31.25,31.11,31.11,14000.0,28.5184,28.5184,28.3906,28.3906,14000.0
2017-04-12 10:30:00,31.13,31.18,31.06,31.1,37500.0,28.4089,28.4545,28.345,28.3815,37500.0
2017-04-12 10:40:00,31.1,31.11,30.97,31.0,67380.0,28.3815,28.3906,28.2629,28.2902,67380.0
2017-04-12 10:50:00,31.0,31.02,30.95,30.97,135660.0,28.2902,28.3085,28.2446,28.2629,135660.0
2017-04-12 11:00:00,30.99,31.04,30.94,31.02,34032.0,28.2811,28.3268,28.2355,28.3085,34032.0
2017-04-12 11:10:00,31.02,31.03,30.99,31.02,10608.0,28.3085,28.3176,28.2811,28.3085,10608.0
2017-04-12 11:20:00,31.03,31.03,30.97,30.99,29940.0,28.3176,28.3176,28.2629,28.2811,29940.0
2017-04-12 11:30:00,30.96,31.0,30.84,30.86,259276.0,28.2537,28.2902,28.1442,28.1625,259276.0
2017-04-12 11:40:00,30.86,30.9,30.83,30.86,27168.0,28.1625,28.199,28.1351,28.1625,27168.0
2017-04-12 11:50:00,30.84,30.88,30.78,30.88,67016.0,28.1442,28.1807,28.0895,28.1807,67016.0
2017-04-12 12:00:00,30.89,30.91,30.85,30.89,57988.0,28.1899,28.2081,28.1534,28.1899,57988.0
2017-04-12 12:10:00,30.91,30.97,30.91,30.93,34696.0,28.2081,28.2629,28.2081,28.2264,34696.0
2017-04-12 12:20:00,30.93,30.96,30.88,30.89,16540.0,28.2264,28.2537,28.1807,28.1899,16540.0
2017-04-12 12:30:00,30.88,30.91,30.86,30.89,13360.0,28.1807,28.2081,28.1625,28.1899,13360.0
2017-04-12 12:40:00,30.9,30.95,30.9,30.92,21264.0,28.199,28.2446,28.199,28.2172,21264.0
2017-04-12 12:50:00,30.87,30.87,30.8,30.85,17636.0,28.1716,28.1716,28.1077,28.1534,17636.0
2017-04-12 13:00:00,30.86,30.97,30.85,30.97,43176.0,28.1625,28.2629,28.1534,28.2629,43176.0
2017-04-12 13:10:00,30.97,30.98,30.92,30.94,22004.0,28.2629,28.272,28.2172,28.2355,22004.0
2017-04-12 13:20:00,30.93,30.93,30.89,30.9,29948.0,28.2264,28.2264,28.1899,28.199,29948.0
2017-04-12 13:30:00,30.9,31.0,30.87,31.0,54064.0,28.199,28.2902,28.1716,28.2902,54064.0
2017-04-12 13:40:00,31.01,31.06,30.99,31.05,121056.0,28.2994,28.345,28.2811,28.3359,121056.0
2017-04-12 13:50:00,31.04,31.13,31.0,31.11,83596.0,28.3268,28.4089,28.2902,28.3906,83596.0
2017-04-12 14:00:00,31.13,31.13,31.04,31.07,27192.0,28.4089,28.4089,28.3268,28.3541,27192.0
2017-04-12 14:10:00,31.05,31.07,31.02,31.04,19120.0,28.3359,28.3541,28.3085,28.3268,19120.0
2017-04-12 14:20:00,31.02,31.04,31.0,31.02,24668.0,28.3085,28.3268,28.2902,28.3085,24668.0
2017-04-12 14:30:00,31.05,31.08,30.94,30.94,27584.0,28.3359,28.3633,28.2355,28.2355,27584.0
2017-04-12 14:40:00,30.93,30.93,30.87,30.9,35756.0,28.2264,28.2264,28.1716,28.199,35756.0
2017-04-12 14:50:00,30.87,30.96,30.85,30.94,57316.0,28.1716,28.2537,28.1534,28.2355,57316.0
2017-04-12 15:00:00,30.95,30.98,30.92,30.94,17600.0,28.2446,28.272,28.2172,28.2355,17600.0
2017-04-12 15:10:00,30.96,31.0,30.82,30.83,95116.0,28.2537,28.2902,28.126,28.1351,95116.0
2017-04-12 15:20:00,30.83,31.0,30.83,30.97,86564.0,28.1351,28.2902,28.1351,28.2629,86564.0
2017-04-12 15:30:00,30.96,31.0,30.94,30.96,58428.0,28.2537,28.2902,28.2355,28.2537,58428.0
2017-04-12 15:40:00,30.97,30.97,30.83,30.83,133104.0,28.2629,28.2629,28.1351,28.1351,133104.0
2017-04-12 15:50:00,30.84,30.96,30.84,30.92,324504.0,28.1442,28.2537,28.1442,28.2172,324504.0
2017-04-13 09:30:00,30.73,30.81,30.64,30.81,203484.0,28.0438,28.1169,27.9617,28.1169,203484.0
2017-04-13 09:40:00,30.8,30.83,30.77,30.82,78932.0,28.1077,28.1351,28.0804,28.126,78932.0
2017-04-13 09:50:00,30.83,30.98,30.83,30.91,164788.0,28.1351,28.272,28.1351,28.2081,164788.0
2017-04-13 10:00:00,30.92,31.05,30.92,30.99,105764.0,28.2172,28.3359,28.2172,28.2811,105764.0
2017-04-13 10:10:00,30.99,31.01,30.96,30.98,41740.0,28.2811,28.2994,28.2537,28.272,41740.0
2017-04-13 10:20:00,30.99,31.0,30.9,30.93,146492.0,28.2811,28.2902,28.199,28.2264,146492.0
2017-04-13 10:30:00,30.91,30.96,30.89,30.89,14692.0,28.2081,28.2537,28.1899,28.1899,14692.0
2017-04-13 10:40:00,30.92,30.96,30.92,30.93,30548.0,28.2172,28.2537,28.2172,28.2264,30548.0
2017-04-13 10:50:00,30.96,31.02,30.96,31.02,4256.0,28.2537,28.3085,28.2537,28.3085,4256.0
2017-04-13 11:00:00,31.04,31.05,30.99,31.0,29620.0,28.3268,28.3359,28.2811,28.2902,29620.0
2017-04-13 11:10:00,31.01,31.01,30.92,30.93,36960.0,28.2994,28.2994,28.2172,28.2264,36960.0
2017-04-13 11:20:00,30.93,31.01,30.93,31.0,36676.0,28.2264,28.2994,28.2264,28.2902,36676.0
2017-04-13 11:30:00,31.0,31.0,30.98,30.98,9564.0,28.2902,28.2902,28.272,28.272,9564.0
2017-04-13 11:40:00,30.98,30.99,30.97,30.97,9672.0,28.272,28.2811,28.2629,28.2629,9672.0
2017-04-13 11:50:00,31.0,31.01,30.98,30.99,130832.0,28.2902,28.2994,28.272,28.2811,130832.0
2017-04-13 12:00:00,30.95,30.95,30.79,30.79,124400.0,28.2446,28.2446,28.0986,28.0986,124400.0
2017-04-13 12:10:00,30.83,30.84,30.78,30.79,22008.0,28.1351,28.1442,28.0895,28.0986,22008.0
2017-04-13 12:20:00,30.8,30.8,30.73,30.78,24756.0,28.1077,28.1077,28.0438,28.0895,24756.0
2017-04-13 12:30:00,30.81,30.81,30.75,30.75,7856.0,28.1169,28.1169,28.0621,28.0621,7856.0
2017-04-13 12:40:00,30.78,30.78,30.65,30.65,60464.0,28.0895,28.0895,27.9708,27.9708,60464.0
2017-04-13 12:50:00,30.68,30.73,30.66,30.7,140668.0,27.9982,28.0438,27.98,28.0165,140668.0
2017-04-13 13:00:00,30.7,30.7,30.54,30.57,70472.0,28.0165,28.0165,27.8705,27.8978,70472.0
2017-04-13 13:10:00,30.58,30.6,30.53,30.6,54552.0,27.907,27.9252,27.8613,27.9252,54552.0
2017-04-13 13:20:00,30.61,30.65,30.56,30.65,20720.0,27.9343,27.9708,27.8887,27.9708,20720.0
2017-04-13 13:30:00,30.64,30.67,30.64,30.65,135388.0,27.9617,27.9891,27.9617,27.9708,135388.0
2017-04-13 13:40:00,30.65,30.66,30.49,30.52,74256.0,27.9708,27.98,27.8248,27.8522,74256.0
2017-04-13 13:50:00,30.5,30.56,30.5,30.53,35520.0,27.834,27.8887,27.834,27.8613,35520.0
2017-04-13 14:00:00,30.53,30.66,30.5,30.65,147752.0,27.8613,27.98,27.834,27.9708,147752.0
2017-04-13 14:10:00,30.67,30.68,30.61,30.64,39780.0,27.9891,27.9982,27.9343,27.9617,39780.0
2017-04-13 14:20:00,30.65,30.71,30.63,30.67,232064.0,27.9708,28.0256,27.9526,27.9891,232064.0
2017-04-13 14:30:00,30.66,30.72,30.62,30.64,150080.0,27.98,28.0347,27.9435,27.9617,150080.0
2017-04-13 14:40:00,30.64,30.68,30.64,30.65,14988.0,27.9617,27.9982,27.9617,27.9708,14988.0
2017-04-13 14:50:00,30.64,30.68,30.61,30.67,21760.0,27.9617,27.9982,27.9343,27.9891,21760.0
2017-04-13 15:00:00,30.66,30.69,30.6,30.6,24656.0,27.98,28.0073,27.9252,27.9252,24656.0
2017-04-13 15:10:00,30.57,30.58,30.46,30.52,160392.0,27.8978,27.907,27.7974,27.8522,160392.0
2017-04-13 15:20:00,30.54,30.57,30.52,30.52,36500.0,27.8705,27.8978,27.8522,27.8522,36500.0
2017-04-13 15:30:00,30.5,30.54,30.36,30.36,144972.0,27.834,27.8705,27.7062,27.7062,144972.0
2017-04-13 15:40:00,30.35,30.53,30.32,30.53,217248.0,27.6971,27.8613,27.6697,27.8613,217248.0
2017-04-13 15:50:00,30.52,30.52,30.3,30.3,433448.0,27.8522,27.8522,27.6514,27.6514,433448.0
2017-04-17 09:30:00,30.52,30.59,30.5,30.52,210912.0,27.8522,27.9161,27.834,27.8522,210912.0
2017-04-17 09:40:00,30.5,30.5,30.42,30.5,84460.0,27.834,27.834,27.7609,27.834,84460.0
2017-04-17 09:50:00,30.52,30.58,30.51,30.55,33720.0,27.8522,27.907,27.8431,27.8796,33720.0
2017-04-17 10:00:00,30.56,30.66,30.56,30.65,52232.0,27.8887,27.98,27.8887,27.9708,52232.0
2017-04-17 10:10:00,30.65,30.76,30.63,30.74,199660.0,27.9708,28.0712,27.9526,28.053,199660.0
2017-04-17 10:20:00,30.75,30.75,30.67,30.68,40268.0,28.0621,28.0621,27.9891,27.9982,40268.0
2017-04-17 10:30:00,30.68,30.71,30.62,30.63,54232.0,27.9982,28.0256,27.9435,27.9526,54232.0
2017-04-17 10:40:00,30.62,30.65,30.61,30.65,14576.0,27.9435,27.9708,27.9343,27.9708,14576.0
2017-04-17 10:50:00,30.65,30.7,30.64,30.69,17000.0,27.9708,28.0165,27.9617,28.0073,17000.0
2017-04-17 11:00:00,30.72,30.73,30.69,30.71,17600.0,28.0347,28.0438,28.0073,28.0256,17600.0
2017-04-17 11:10:00,30.72,30.76,30.72,30.76,23280.0,28.0347,28.0712,28.0347,28.0712,23280.0
2017-04-17 11:20:00,30.78,30.79,30.74,30.79,47172.0,28.0895,28.0986,28.053,28.0986,47172.0
2017-04-17 11:30:00,30.8,30.83,30.78,30.81,19700.0,28.1077,28.1351,28.0895,28.1169,19700.0
2017-04-17 11:40:00,30.81,30.81,30.72,30.74,15652.0,28.1169,28.1169,28.0347,28.053,15652.0
2017-04-17 11:50:00,30.74,30.75,30.69,30.69,42560.0,28.053,28.0621,28.0073,28.0073,42560.0
2017-04-17 12:00:00,30.69,30.74,30.69,30.72,25176.0,28.0073,28.053,28.0073,28.0347,25176.0
2017-04-17 12:10:00,30.74,30.76,30.74,30.76,2400.0,28.053,28.0712,28.053,28.0712,2400.0
2017-04-17 12:20:00,30.78,30.82,30.77,30.79,11324.0,28.0895,28.126,28.0804,28.0986,11324.0
2017-04-17 12:30:00,30.8,30.8,30.73,30.73,6764.0,28.1077,28.1077,28.0438,28.0438,6764.0
2017-04-17 12:40:00,30.76,30.77,30.76,30.77,11620.0,28.0712,28.0804,28.0712,28.0804,11620.0
2017-04-17 12:50:00,30.74,30.77,30.74,30.75,6800.0,28.053,28.0804,28.053,28.0621,6800.0
2017-04-17 13:00:00,30.75,30.8,30.74,30.8,26648.0,28.0621,28.1077,28.053,28.1077,26648.0
2017-04-17 13:10:00,30.8,30.82,30.77,30.79,8944.0,28.1077,28.126,28.0804,28.0986,8944.0
2017-04-17 13:20:00,30.78,30.84,30.78,30.83,19880.0,28.0895,28.1442,28.0895,28.1351,19880.0
2017-04-17 13:30:00,30.82,30.82,30.78,30.79,15820.0,28.126,28.126,28.0895,28.0986,15820.0
2017-04-17 13:40:00,30.81,30.81,30.75,30.79,136496.0,28.1169,28.1169,28.0621,28.0986,136496.0
2017-04-17 13:50:00,30.79,30.82,30.79,30.8,18320.0,28.0986,28.126,28.0986,28.1077,18320.0
2017-04-17 14:00:00,30.8,30.84,30.78,30.79,205516.0,28.1077,28.1442,28.0895,28.0986,205516.0
2017-04-17 14:10:00,30.8,30.85,30.79,30.79,21652.0,28.1077,28.1534,28.0986,28.0986,21652.0
2017-04-17 14:20:00,30.81,30.81,30.8,30.81,7744.0,28.1169,28.1169,28.1077,28.1169,7744.0
2017-04-17 14:30:00,30.81,30.85,30.81,30.85,13824.0,28.1169,28.1534,28.1169,28.1534,13824.0
2017-04-17 14:40:00,30.86,30.89,30.85,30.85,13148.0,28.1625,28.1899,28.1534,28.1534,13148.0
2017-04-17 14:50:00,30.84,30.86,30.77,30.81,84744.0,28.1442,28.1625,28.0804,28.1169,84744.0
2017-04-17 15:00:00,30.8,30.83,30.79,30.82,13152.0,28.1077,28.1351,28.0986,28.126,13152.0
2017-04-17 15:10:00,30.82,30.96,30.81,30.96,58748.0,28.126,28.2537,28.1169,28.2537,58748.0
2017-04-17 15:20:00,30.94,31.03,30.94,31.0,86156.0,28.2355,28.3176,28.2355,28.2902,86156.0
2017-04-17 15:30:00,31.0,31.0,30.95,30.99,47520.0,28.2902,28.2902,28.2446,28.2811,47520.0
2017-04-17 15:40:00,31.0,31.07,30.98,31.07,338536.0,28.2902,28.3541,28.272,28.3541,338536.0
2017-04-17 15:50:00,31.07,31.07,31.02,31.07,347736.0,28.3541,28.3541,28.3085,28.3541,347736.0
2017-04-18 09:30:00,30.76,30.91,30.68,30.9,319676.0,28.0712,28.2081,27.9982,28.199,319676.0
2017-04-18 09:40:00,30.9,30.96,30.87,30.93,202560.0,28.199,28.2537,28.1716,28.2264,202560.0
2017-04-18 09:50:00,30.93,31.02,30.9,31.02,173740.0,28.2264,28.3085,28.199,28.3085,173740.0
2017-04-18 10:00:00,31.04,31.04,30.89,30.89,78616.0,28.3268,28.3268,28.1899,28.1899,78616.0
2017-04-18 10:10:00,30.93,30.93,30.77,30.79,82508.0,28.2264,28.2264,28.0804,28.0986,82508.0
2017-04-18 10:20:00,30.76,30.8,30.74,30.78,67932.0,28.0712,28.1077,28.053,28.0895,67932.0
2017-04-18 10:30:00,30.75,30.85,30.75,30.85,44884.0,28.0621,28.1534,28.0621,28.1534,44884.0
2017-04-18 10:40:00,30.85,30.87,30.82,30.82,36280.0,28.1534,28.1716,28.126,28.126,36280.0
2017-04-18 10:50:00,30.81,30.82,30.78,30.78,7336.0,28.1169,28.126,28.0895,28.0895,7336.0
2017-04-18 11:00:00,30.79,30.82,30.75,30.82,5268.0,28.0986,28.126,28.0621,28.126,5268.0
2017-04-18 11:10:00,30.86,30.9,30.84,30.84,11292.0,28.1625,28.199,28.1442,28.1442,11292.0
2017-04-18 11:20:00,30.81,30.83,30.81,30.83,2268.0,28.1169,28.1351,28.1169,28.1351,2268.0
2017-04-18 11:30:00,30.85,30.85,30.67,30.68,50464.0,28.1534,28.1534,27.9891,27.9982,50464.0
2017-04-18 11:40:00,30.66,30.68,30.63,30.66,53612.0,27.98,27.9982,27.9526,27.98,53612.0
2017-04-18 11:50:00,30.65,30.67,30.57,30.57,29816.0,27.9708,27.9891,27.8978,27.8978,29816.0
2017-04-18 12:00:00,30.56,30.61,30.48,30.58,357276.0,27.8887,27.9343,27.8157,27.907,357276.0
2017-04-18 12:10:00,30.58,30.61,30.55,30.57,32012.0,27.907,27.9343,27.8796,27.8978,32012.0
2017-04-18 12:20:00,30.58,30.65,30.58,30.64,239580.0,27.907,27.9708,27.907,27.9617,239580.0
2017-04-18 12:30:00,30.62,30.64,30.57,30.59,9200.0,27.9435,27.9617,27.8978,27.9161,9200.0
2017-04-18 12:40:00,30.61,30.63,30.61,30.61,7200.0,27.9343,27.9526,27.9343,27.9343,7200.0
2017-04-18 12:50:00,30.59,30.67,30.59,30.66,12600.0,27.9161,27.9891,27.9161,27.98,12600.0
2017-04-18 13:00:00,30.61,30.61,30.56,30.6,17040.0,27.9343,27.9343,27.8887,27.9252,17040.0
2017-04-18 13:10:00,30.62,30.68,30.61,30.67,21052.0,27.9435,27.9982,27.9343,27.9891,21052.0
2017-04-18 13:20:00,30.66,30.72,30.65,30.72,248512.0,27.98,28.0347,27.9708,28.0347,248512.0
2017-04-18 13:30:00,30.7,30.77,30.69,30.75,50476.0,28.0165,28.0804,28.0073,28.0621,50476.0
2017-04-18 13:40:00,30.76,30.79,30.75,30.79,208000.0,28.0712,28.0986,28.0621,28.0986,208000.0
2017-04-18 13:50:00,30.78,30.78,30.75,30.76,13200.0,28.0895,28.0895,28.0621,28.0712,13200.0
2017-04-18 14:00:00,30.8,30.85,30.8,30.82,67088.0,28.1077,28.1534,28.1077,28.126,67088.0
2017-04-18 14:10:00,30.8,30.86,30.8,30.85,19640.0,28.1077,28.1625,28.1077,28.1534,19640.0
2017-04-18 14:20:00,30.86,30.86,30.8,30.85,198564.0,28.1625,28.1625,28.1077,28.1534,198564.0
2017-04-18 14:30:00,30.86,30.9,30.84,30.85,24852.0,28.1625,28.199,28.1442,28.1534,24852.0
2017-04-18 14:40:00,30.83,30.83,30.75,30.76,18304.0,28.1351,28.1351,28.0621,28.0712,18304.0
2017-04-18 14:50:00,30.8,30.8,30.76,30.77,17688.0,28.1077,28.1077,28.0712,28.0804,17688.0
2017-04-18 15:00:00,30.81,30.81,30.72,30.78,10280.0,28.1169,28.1169,28.0347,28.0895,10280.0
2017-04-18 15:10:00,30.79,30.81,30.75,30.81,10632.0,28.0986,28.1169,28.0621,28.1169,10632.0
2017-04-18 15:20:00,30.81,30.85,30.8,30.84,43524.0,28.1169,28.1534,28.1077,28.1442,43524.0
2017-04-18 15:30:00,30.83,30.88,30.81,30.86,11532.0,28.1351,28.1807,28.1169,28.1625,11532.0
2017-04-18 15:40:00,30.86,30.9,30.83,30.88,129740.0,28.1625,28.199,28.1351,28.1807,129740.0
2017-04-18 15:50:00,30.89,30.89,30.78,30.79,213852.0,28.1899,28.1899,28.0895,28.0986,213852.0
2017-04-19 09:30:00,31.05,31.16,31.04,31.13,269224.0,28.3359,28.4363,28.3268,28.4089,269224.0
2017-04-19 09:40:00,31.13,31.14,31.02,31.09,352576.0,28.4089,28.418,28.3085,28.3724,352576.0
2017-04-19 09:50:00,31.09,31.21,31.09,31.19,82560.0,28.3724,28.4819,28.3724,28.4636,82560.0
2017-04-19 10:00:00,31.19,31.2,31.14,31.16,54648.0,28.4636,28.4728,28.418,28.4363,54648.0
2017-04-19 10:10:00,31.16,31.17,31.1,31.1,27132.0,28.4363,28.4454,28.3815,28.3815,27132.0
2017-04-19 10:20:00,31.11,31.13,31.09,31.1,36996.0,28.3906,28.4089,28.3724,28.3815,36996.0
2017-04-19 10:30:00,31.12,31.12,31.04,31.07,36108.0,28.3998,28.3998,28.3268,28.3541,36108.0
2017-04-19 10:40:00,31.08,31.09,31.0,31.0,44392.0,28.3633,28.3724,28.2902,28.2902,44392.0
2017-04-19 10:50:00,30.99,31.05,30.98,31.03,36824.0,28.2811,28.3359,28.272,28.3176,36824.0
2017-04-19 11:00:00,31.06,31.06,31.04,31.04,13840.0,28.345,28.345,28.3268,28.3268,13840.0
2017-04-19 11:10:00,31.03,31.09,31.03,31.08,5200.0,28.3176,28.3724,28.3176,28.3633,5200.0
2017-04-19 11:20:00,31.09,31.12,31.08,31.1,29060.0,28.3724,28.3998,28.3633,28.3815,29060.0
2017-04-19 11:30:00,31.09,31.12,31.09,31.1,11964.0,28.3724,28.3998,28.3724,28.3815,11964.0
2017-04-19 11:40:00,31.11,31.13,31.06,31.06,46684.0,28.3906,28.4089,28.345,28.345,46684.0
2017-04-19 11:50:00,31.08,31.08,31.0,31.0,37800.0,28.3633,28.3633,28.2902,28.2902,37800.0
2017-04-19 12:00:00,31.02,31.02,30.92,30.92,59372.0,28.3085,28.3085,28.2172,28.2172,59372.0
2017-04-19 12:10:00,30.91,30.94,30.88,30.91,30404.0,28.2081,28.2355,28.1807,28.2081,30404.0
2017-04-19 12:20:00,30.91,30.96,30.91,30.93,11396.0,28.2081,28.2537,28.2081,28.2264,11396.0
2017-04-19 12:30:00,30.95,30.96,30.94,30.96,67600.0,28.2446,28.2537,28.2355,28.2537,67600.0
2017-04-19 12:40:00,30.95,30.96,30.93,30.96,4200.0,28.2446,28.2537,28.2264,28.2537,4200.0
2017-04-19 12:50:00,30.93,30.99,30.93,30.98,9700.0,28.2264,28.2811,28.2264,28.272,9700.0
2017-04-19 13:00:00,30.94,30.94,30.84,30.84,50712.0,28.2355,28.2355,28.1442,28.1442,50712.0
2017-04-19 13:10:00,30.85,30.86,30.8,30.83,60608.0,28.1534,28.1625,28.1077,28.1351,60608.0
2017-04-19 13:20:00,30.86,30.92,30.86,30.89,42000.0,28.1625,28.2172,28.1625,28.1899,42000.0
2017-04-19 13:30:00,30.87,30.88,30.86,30.86,8180.0,28.1716,28.1807,28.1625,28.1625,8180.0
2017-04-19 13:40:00,30.84,30.89,30.83,30.89,27020.0,28.1442,28.1899,28.1351,28.1899,27020.0
2017-04-19 13:50:00,30.89,30.91,30.85,30.89,34236.0,28.1899,28.2081,28.1534,28.1899,34236.0
2017-04-19 14:00:00,30.89,30.9,30.81,30.82,46656.0,28.1899,28.199,28.1169,28.126,46656.0
2017-04-19 14:10:00,30.82,30.83,30.73,30.78,73556.0,28.126,28.1351,28.0438,28.0895,73556.0
2017-04-19 14:20:00,30.78,30.82,30.73,30.81,45512.0,28.0895,28.126,28.0438,28.1169,45512.0
2017-04-19 14:30:00,30.8,30.82,30.8,30.82,8716.0,28.1077,28.126,28.1077,28.126,8716.0
2017-04-19 14:40:00,30.83,30.83,30.71,30.71,63216.0,28.1351,28.1351,28.0256,28.0256,63216.0
2017-04-19 14:50:00,30.7,30.7,30.61,30.66,102760.0,28.0165,28.0165,27.9343,27.98,102760.0
2017-04-19 15:00:00,30.65,30.69,30.63,30.68,57424.0,27.9708,28.0073,27.9526,27.9982,57424.0
2017-04-19 15:10:00,30.71,30.72,30.68,30.72,35324.0,28.0256,28.0347,27.9982,28.0347,35324.0
2017-04-19 15:20:00,30.73,30.73,30.59,30.6,43340.0,28.0438,28.0438,27.9161,27.9252,43340.0
2017-04-19 15:30:00,30.59,30.61,30.55,30.61,82628.0,27.9161,27.9343,27.8796,27.9343,82628.0
2017-04-19 15:40:00,30.61,30.61,30.53,30.55,81196.0,27.9343,27.9343,27.8613,27.8796,81196.0
2017-04-19 15:50:00,30.56,30.66,30.53,30.63,198260.0,27.8887,27.98,27.8613,27.9526,198260.0
2017-04-20 09:30:00,30.9,30.96,30.86,30.95,230516.0,28.199,28.2537,28.1625,28.2446,230516.0
2017-04-20 09:40:00,30.9,30.9,30.79,30.8,118704.0,28.199,28.199,28.0986,28.1077,118704.0
2017-04-20 09:50:00,30.81,30.86,30.75,30.78,65232.0,28.1169,28.1625,28.0621,28.0895,65232.0
2017-04-20 10:00:00,30.81,30.94,30.81,30.93,67620.0,28.1169,28.2355,28.1169,28.2264,67620.0
2017-04-20 10:10:00,30.93,31.02,30.93,30.93,98472.0,28.2264,28.3085,28.2264,28.2264,98472.0
2017-04-20 10:20:00,30.96,30.99,30.92,30.92,22948.0,28.2537,28.2811,28.2172,28.2172,22948.0
2017-04-20 10:30:00,30.91,30.93,30.87,30.88,20452.0,28.2081,28.2264,28.1716,28.1807,20452.0
2017-04-20 10:40:00,30.88,30.93,30.88,30.93,12000.0,28.1807,28.2264,28.1807,28.2264,12000.0
2017-04-20 10:50:00,30.94,30.98,30.93,30.98,32600.0,28.2355,28.272,28.2264,28.272,32600.0
2017-04-20 11:00:00,30.99,30.99,30.91,30.94,10700.0,28.2811,28.2811,28.2081,28.2355,10700.0
2017-04-20 11:10:00,30.97,30.98,30.94,30.95,13580.0,28.2629,28.272,28.2355,28.2446,13580.0
2017-04-20 11:20:00,30.96,31.05,30.95,31.05,43400.0,28.2537,28.3359,28.2446,28.3359,43400.0
2017-04-20 11:30:00,31.04,31.12,31.03,31.11,72032.0,28.3268,28.3998,28.3176,28.3906,72032.0
2017-04-20 11:40:00,31.1,31.18,31.07,31.17,70696.0,28.3815,28.4545,28.3541,28.4454,70696.0
2017-04-20 11:50:00,31.18,31.2,31.15,31.18,22220.0,28.4545,28.4728,28.4271,28.4545,22220.0
2017-04-20 12:00:00,31.21,31.29,31.18,31.29,126860.0,28.4819,28.5549,28.4545,28.5549,126860.0
2017-04-20 12:10:00,31.3,31.32,31.28,31.3,50652.0,28.564,28.5823,28.5458,28.564,50652.0
2017-04-20 12:20:00,31.31,31.35,31.29,31.29,64076.0,28.5731,28.6097,28.5549,28.5549,64076.0
2017-04-20 12:30:00,31.3,31.34,31.29,31.33,30404.0,28.564,28.6005,28.5549,28.5914,30404.0
2017-04-20 12:40:00,31.33,31.39,31.33,31.38,94696.0,28.5914,28.6462,28.5914,28.637,94696.0
2017-04-20 12:50:00,31.38,31.4,31.33,31.34,56368.0,28.637,28.6553,28.5914,28.6005,56368.0
2017-04-20 13:00:00,31.36,31.39,31.34,31.34,50580.0,28.6188,28.6462,28.6005,28.6005,50580.0
2017-04-20 13:10:00,31.34,31.35,31.29,31.3,40480.0,28.6005,28.6097,28.5549,28.564,40480.0
2017-04-20 13:20:00,31.31,31.37,31.31,31.37,12676.0,28.5731,28.6279,28.5731,28.6279,12676.0
2017-04-20 13:30:00,31.38,31.45,31.36,31.43,32676.0,28.637,28.7009,28.6188,28.6827,32676.0
2017-04-20 13:40:00,31.43,31.48,31.43,31.46,31520.0,28.6827,28.7283,28.6827,28.71,31520.0
2017-04-20 13:50:00,31.48,31.56,31.48,31.51,79272.0,28.7283,28.8013,28.7283,28.7557,79272.0
2017-04-20 14:00:00,31.53,31.53,31.43,31.43,63260.0,28.7739,28.7739,28.6827,28.6827,63260.0
2017-04-20 14:10:00,31.46,31.47,31.43,31.44,36212.0,28.71,28.7192,28.6827,28.6918,36212.0
2017-04-20 14:20:00,31.45,31.49,31.43,31.48,37248.0,28.7009,28.7374,28.6827,28.7283,37248.0
2017-04-20 14:30:00,31.45,31.51,31.44,31.5,27000.0,28.7009,28.7557,28.6918,28.7465,27000.0
2017-04-20 14:40:00,31.49,31.49,31.44,31.46,49900.0,28.7374,28.7374,28.6918,28.71,49900.0
2017-04-20 14:50:00,31.47,31.48,31.42,31.42,28600.0,28.7192,28.7283,28.6735,28.6735,28600.0
2017-04-20 15:00:00,31.42,31.44,31.36,31.43,47104.0,28.6735,28.6918,28.6188,28.6827,47104.0
2017-04-20 15:10:00,31.43,31.48,31.41,31.41,40016.0,28.6827,28.7283,28.6644,28.6644,40016.0
2017-04-20 15:20:00,31.41,31.42,31.34,31.42,53500.0,28.6644,28.6735,28.6005,28.6735,53500.0
2017-04-20 15:30:00,31.43,31.48,31.4,31.44,75380.0,28.6827,28.7283,28.6553,28.6918,75380.0
2017-04-20 15:40:00,31.45,31.49,31.44,31.45,58232.0,28.7009,28.7374,28.6918,28.7009,58232.0
2017-04-20 15:50:00,31.46,31.49,31.33,31.35,176032.0,28.71,28.7374,28.5914,28.6097,176032.0
2017-04-21 09:30:00,31.31,31.33,31.22,31.3,174448.0,28.5731,28.5914,28.491,28.564,174448.0
2017-04-21 09:40:00,31.29,31.33,31.25,31.27,102448.0,28.5549,28.5914,28.5184,28.5366,102448.0
2017-04-21 09:50:00,31.27,31.27,31.18,31.24,115036.0,28.5366,28.5366,28.4545,28.5093,115036.0
2017-04-21 10:00:00,31.26,31.27,31.2,31.21,97452.0,28.5275,28.5366,28.4728,28.4819,97452.0
2017-04-21 10:10:00,31.23,31.28,31.21,31.27,52892.0,28.5001,28.5458,28.4819,28.5366,52892.0
2017-04-21 10:20:00,31.27,31.3,31.25,31.26,62668.0,28.5366,28.564,28.5184,28.5275,62668.0
2017-04-21 10:30:00,31.26,31.26,31.18,31.19,26732.0,28.5275,28.5275,28.4545,28.4636,26732.0
2017-04-21 10:40:00,31.21,31.23,31.16,31.17,56160.0,28.4819,28.5001,28.4363,28.4454,56160.0
2017-04-21 10:50:00,31.17,31.19,31.11,31.15,201080.0,28.4454,28.4636,28.3906,28.4271,201080.0
2017-04-21 11:00:00,31.16,31.16,31.1,31.11,14780.0,28.4363,28.4363,28.3815,28.3906,14780.0
2017-04-21 11:10:00,31.09,31.15,31.05,31.15,39700.0,28.3724,28.4271,28.3359,28.4271,39700.0
2017-04-21 11:20:00,31.15,31.18,31.15,31.18,29744.0,28.4271,28.4545,28.4271,28.4545,29744.0
2017-04-21 11:30:00,31.18,31.21,31.17,31.18,18056.0,28.4545,28.4819,28.4454,28.4545,18056.0
2017-04-21 11:40:00,31.18,31.22,31.18,31.22,6800.0,28.4545,28.491,28.4545,28.491,6800.0
2017-04-21 11:50:00,31.21,31.25,31.21,31.24,26524.0,28.4819,28.5184,28.4819,28.5093,26524.0
2017-04-21 12:00:00,31.22,31.22,31.15,31.17,24456.0,28.491,28.491,28.4271,28.4454,24456.0
2017-04-21 12:10:00,31.17,31.18,31.08,31.11,25000.0,28.4454,28.4545,28.3633,28.3906,25000.0
2017-04-21 12:20:00,31.12,31.14,31.09,31.1,18596.0,28.3998,28.418,28.3724,28.3815,18596.0
2017-04-21 12:30:00,31.09,31.13,31.09,31.11,11280.0,28.3724,28.4089,28.3724,28.3906,11280.0
2017-04-21 12:40:00,31.14,31.14,31.12,31.13,3200.0,28.418,28.418,28.3998,28.4089,3200.0
2017-04-21 12:50:00,31.14,31.15,31.1,31.1,10280.0,28.418,28.4271,28.3815,28.3815,10280.0
2017-04-21 13:00:00,31.09,31.09,31.05,31.06,25468.0,28.3724,28.3724,28.3359,28.345,25468.0
2017-04-21 13:10:00,31.05,31.05,30.87,30.9,184312.0,28.3359,28.3359,28.1716,28.199,184312.0
2017-04-21 13:20:00,30.89,30.99,30.89,30.99,49324.0,28.1899,28.2811,28.1899,28.2811,49324.0
2017-04-21 13:30:00,30.97,31.0,30.94,30.94,14000.0,28.2629,28.2902,28.2355,28.2355,14000.0
2017-04-21 13:40:00,30.93,30.97,30.93,30.96,15012.0,28.2264,28.2629,28.2264,28.2537,15012.0
2017-04-21 13:50:00,30.98,31.15,30.98,31.15,94212.0,28.272,28.4271,28.272,28.4271,94212.0
2017-04-21 14:00:00,31.13,31.15,31.1,31.11,37700.0,28.4089,28.4271,28.3815,28.3906,37700.0
2017-04-21 14:10:00,31.12,31.14,31.1,31.1,12100.0,28.3998,28.418,28.3815,28.3815,12100.0
2017-04-21 14:20:00,31.09,31.2,31.09,31.18,49540.0,28.3724,28.4728,28.3724,28.4545,49540.0
2017-04-21 14:30:00,31.19,31.21,31.17,31.2,34936.0,28.4636,28.4819,28.4454,28.4728,34936.0
2017-04-21 14:40:00,31.22,31.22,31.13,31.13,26800.0,28.491,28.491,28.4089,28.4089,26800.0
2017-04-21 14:50:00,31.13,31.16,31.11,31.15,10800.0,28.4089,28.4363,28.3906,28.4271,10800.0
2017-04-21 15:00:00,31.13,31.13,31.01,31.06,76096.0,28.4089,28.4089,28.2994,28.345,76096.0
2017-04-21 15:10:00,31.04,31.07,31.0,31.07,46204.0,28.3268,28.3541,28.2902,28.3541,46204.0
2017-04-21 15:20:00,31.05,31.1,31.04,31.1,30500.0,28.3359,28.3815,28.3268,28.3815,30500.0
2017-04-21 15:30:00,31.1,31.11,31.05,31.11,16404.0,28.3815,28.3906,28.3359,28.3906,16404.0
2017-04-21 15:40:00,31.13,31.18,31.12,31.18,56888.0,28.4089,28.4545,28.3998,28.4545,56888.0
2017-04-21 15:50:00,31.17,31.17,31.04,31.05,150904.0,28.4454,28.4454,28.3268,28.3359,150904.0
2017-04-24 09:30:00,32.09,32.11,31.92,31.99,362164.0,29.285,29.3032,29.1298,29.1937,362164.0
2017-04-24 09:40:00,32.0,32.03,31.95,31.98,139180.0,29.2028,29.2302,29.1572,29.1846,139180.0
2017-04-24 09:50:00,31.99,32.03,31.94,32.03,108172.0,29.1937,29.2302,29.1481,29.2302,108172.0
2017-04-24 10:00:00,32.01,32.09,32.0,32.01,89828.0,29.212,29.285,29.2028,29.212,89828.0
2017-04-24 10:10:00,31.99,32.06,31.98,32.06,50980.0,29.1937,29.2576,29.1846,29.2576,50980.0
2017-04-24 10:20:00,32.04,32.08,32.0,32.04,41612.0,29.2393,29.2758,29.2028,29.2393,41612.0
2017-04-24 10:30:00,32.04,32.04,31.96,31.97,45720.0,29.2393,29.2393,29.1663,29.1755,45720.0
2017-04-24 10:40:00,31.97,32.0,31.94,32.0,28980.0,29.1755,29.2028,29.1481,29.2028,28980.0
2017-04-24 10:50:00,31.98,32.01,31.98,32.0,28040.0,29.1846,29.212,29.1846,29.2028,28040.0
2017-04-24 11:00:00,32.0,32.02,31.98,32.01,10020.0,29.2028,29.2211,29.1846,29.212,10020.0
2017-04-24 11:10:00,32.01,32.02,31.87,31.89,81260.0,29.212,29.2211,29.0842,29.1025,81260.0
2017-04-24 11:20:00,31.89,31.9,31.86,31.9,54868.0,29.1025,29.1116,29.0751,29.1116,54868.0
2017-04-24 11:30:00,31.9,31.94,31.85,31.92,92852.0,29.1116,29.1481,29.0659,29.1298,92852.0
2017-04-24 11:40:00,31.93,31.94,31.87,31.89,12000.0,29.139,29.1481,29.0842,29.1025,12000.0
2017-04-24 11:50:00,31.89,31.91,31.86,31.86,39348.0,29.1025,29.1207,29.0751,29.0751,39348.0
2017-04-24 12:00:00,31.88,31.93,31.88,31.92,39948.0,29.0933,29.139,29.0933,29.1298,39948.0
2017-04-24 12:10:00,31.95,31.99,31.93,31.93,20400.0,29.1572,29.1937,29.139,29.139,20400.0
2017-04-24 12:20:00,31.95,31.95,31.93,31.95,8504.0,29.1572,29.1572,29.139,29.1572,8504.0
2017-04-24 12:30:00,31.95,31.98,31.93,31.97,21224.0,29.1572,29.1846,29.139,29.1755,21224.0
2017-04-24 12:40:00,31.96,31.97,31.95,31.95,5304.0,29.1663,29.1755,29.1572,29.1572,5304.0
2017-04-24 12:50:00,31.97,31.97,31.92,31.95,30024.0,29.1755,29.1755,29.1298,29.1572,30024.0
2017-04-24 13:00:00,31.95,32.0,31.95,31.99,48456.0,29.1572,29.2028,29.1572,29.1937,48456.0
2017-04-24 13:10:00,31.98,32.04,31.98,32.04,52080.0,29.1846,29.2393,29.1846,29.2393,52080.0
2017-04-24 13:20:00,32.04,32.04,32.01,32.04,30800.0,29.2393,29.2393,29.212,29.2393,30800.0
2017-04-24 13:30:00,32.04,32.04,32.0,32.02,16880.0,29.2393,29.2393,29.2028,29.2211,16880.0
2017-04-24 13:40:00,32.01,32.01,32.0,32.01,7200.0,29.212,29.212,29.2028,29.212,7200.0
2017-04-24 13:50:00,32.01,32.02,31.99,32.02,9200.0,29.212,29.2211,29.1937,29.2211,9200.0
2017-04-24 14:00:00,32.05,32.06,32.01,32.04,23400.0,29.2485,29.2576,29.212,29.2393,23400.0
2017-04-24 14:10:00,32.04,32.11,32.0,32.1,62060.0,29.2393,29.3032,29.2028,29.2941,62060.0
2017-04-24 14:20:00,32.12,32.13,32.07,32.08,66028.0,29.3123,29.3215,29.2667,29.2758,66028.0
2017-04-24 14:30:00,32.1,32.13,32.07,32.1,56020.0,29.2941,29.3215,29.2667,29.2941,56020.0
2017-04-24 14:40:00,32.08,32.1,32.07,32.08,40100.0,29.2758,29.2941,29.2667,29.2758,40100.0
2017-04-24 14:50:00,32.08,32.09,32.04,32.06,45464.0,29.2758,29.285,29.2393,29.2576,45464.0
2017-04-24 15:00:00,32.07,32.16,32.07,32.16,57092.0,29.2667,29.3488,29.2667,29.3488,57092.0
2017-04-24 15:10:00,32.15,32.16,32.12,32.12,73484.0,29.3397,29.3488,29.3123,29.3123,73484.0
2017-04-24 15:20:00,32.11,32.13,32.1,32.12,14088.0,29.3032,29.3215,29.2941,29.3123,14088.0
2017-04-24 15:30:00,32.11,32.13,32.09,32.1,43736.0,29.3032,29.3215,29.285,29.2941,43736.0
2017-04-24 15:40:00,32.11,32.13,32.07,32.08,72356.0,29.3032,29.3215,29.2667,29.2758,72356.0
2017-04-24 15:50:00,32.08,32.09,32.02,32.05,146512.0,29.2758,29.285,29.2211,29.2485,146512.0
2017-04-25 09:30:00,32.37,32.49,32.33,32.47,240700.0,29.5405,29.65,29.504,29.6318,240700.0
2017-04-25 09:40:00,32.5,32.58,32.47,32.55,126528.0,29.6591,29.7321,29.6318,29.7048,126528.0
2017-04-25 09:50:00,32.53,32.56,32.51,32.56,153544.0,29.6865,29.7139,29.6683,29.7139,153544.0
2017-04-25 10:00:00,32.55,32.7,32.55,32.7,129232.0,29.7048,29.8416,29.7048,29.8416,129232.0
2017-04-25 10:10:00,32.7,32.7,32.63,32.63,55060.0,29.8416,29.8416,29.7778,29.7778,55060.0
2017-04-25 10:20:00,32.63,32.65,32.6,32.61,146040.0,29.7778,29.796,29.7504,29.7595,146040.0
2017-04-25 10:30:00,32.61,32.63,32.6,32.61,12244.0,29.7595,29.7778,29.7504,29.7595,12244.0
2017-04-25 10:40:00,32.6,32.6,32.56,32.57,56260.0,29.7504,29.7504,29.7139,29.723,56260.0
2017-04-25 10:50:00,32.57,32.59,32.56,32.57,44840.0,29.723,29.7413,29.7139,29.723,44840.0
2017-04-25 11:00:00,32.55,32.6,32.55,32.58,65200.0,29.7048,29.7504,29.7048,29.7321,65200.0
2017-04-25 11:10:00,32.57,32.65,32.57,32.64,48676.0,29.723,29.796,29.723,29.7869,48676.0
2017-04-25 11:20:00,32.65,32.65,32.58,32.58,13780.0,29.796,29.796,29.7321,29.7321,13780.0
2017-04-25 11:30:00,32.57,32.6,32.55,32.58,58964.0,29.723,29.7504,29.7048,29.7321,58964.0
2017-04-25 11:40:00,32.59,32.62,32.57,32.59,21732.0,29.7413,29.7686,29.723,29.7413,21732.0
2017-04-25 11:50:00,32.6,32.63,32.6,32.63,20800.0,29.7504,29.7778,29.7504,29.7778,20800.0
2017-04-25 12:00:00,32.63,32.66,32.63,32.63,22392.0,29.7778,29.8051,29.7778,29.7778,22392.0
2017-04-25 12:10:00,32.64,32.65,32.62,32.65,25220.0,29.7869,29.796,29.7686,29.796,25220.0
2017-04-25 12:20:00,32.65,32.67,32.63,32.63,40004.0,29.796,29.8143,29.7778,29.7778,40004.0
2017-04-25 12:30:00,32.63,32.63,32.52,32.56,46900.0,29.7778,29.7778,29.6774,29.7139,46900.0
2017-04-25 12:40:00,32.56,32.58,32.54,32.58,9800.0,29.7139,29.7321,29.6956,29.7321,9800.0
2017-04-25 12:50:00,32.57,32.59,32.56,32.56,145268.0,29.723,29.7413,29.7139,29.7139,145268.0
2017-04-25 13:00:00,32.57,32.63,32.56,32.63,11900.0,29.723,29.7778,29.7139,29.7778,11900.0
2017-04-25 13:10:00,32.63,32.68,32.63,32.67,38200.0,29.7778,29.8234,29.7778,29.8143,38200.0
2017-04-25 13:20:00,32.68,32.69,32.63,32.65,22380.0,29.8234,29.8325,29.7778,29.796,22380.0
2017-04-25 13:30:00,32.65,32.66,32.63,32.64,31872.0,29.796,29.8051,29.7778,29.7869,31872.0
2017-04-25 13:40:00,32.64,32.68,32.62,32.67,40124.0,29.7869,29.8234,29.7686,29.8143,40124.0
2017-04-25 13:50:00,32.67,32.68,32.65,32.66,33460.0,29.8143,29.8234,29.796,29.8051,33460.0
2017-04-25 14:00:00,32.65,32.7,32.63,32.7,19324.0,29.796,29.8416,29.7778,29.8416,19324.0
2017-04-25 14:10:00,32.71,32.73,32.7,32.72,15524.0,29.8508,29.869,29.8416,29.8599,15524.0
2017-04-25 14:20:00,32.7,32.7,32.68,32.68,24344.0,29.8416,29.8416,29.8234,29.8234,24344.0
2017-04-25 14:30:00,32.68,32.72,32.66,32.72,30640.0,29.8234,29.8599,29.8051,29.8599,30640.0
2017-04-25 14:40:00,32.7,32.72,32.69,32.7,11672.0,29.8416,29.8599,29.8325,29.8416,11672.0
2017-04-25 14:50:00,32.68,32.69,32.63,32.66,28668.0,29.8234,29.8325,29.7778,29.8051,28668.0
2017-04-25 15:00:00,32.65,32.77,32.65,32.77,121692.0,29.796,29.9055,29.796,29.9055,121692.0
2017-04-25 15:10:00,32.76,32.78,32.74,32.78,21588.0,29.8964,29.9147,29.8782,29.9147,21588.0
2017-04-25 15:20:00,32.77,32.78,32.74,32.74,17260.0,29.9055,29.9147,29.8782,29.8782,17260.0
2017-04-25 15:30:00,32.74,32.74,32.69,32.69,25804.0,29.8782,29.8782,29.8325,29.8325,25804.0
2017-04-25 15:40:00,32.72,32.73,32.68,32.69,61204.0,29.8599,29.869,29.8234,29.8325,61204.0
2017-04-25 15:50:00,32.69,32.69,32.62,32.62,90804.0,29.8325,29.8325,29.7686,29.7686,90804.0
2017-04-26 09:30:00,32.62,32.74,32.61,32.68,129176.0,29.7686,29.8782,29.7595,29.8234,129176.0
2017-04-26 09:40:00,32.67,32.67,32.6,32.64,29452.0,29.8143,29.8143,29.7504,29.7869,29452.0
2017-04-26 09:50:00,32.7,32.72,32.68,32.71,26460.0,29.8416,29.8599,29.8234,29.8508,26460.0
2017-04-26 10:00:00,32.71,32.76,32.69,32.74,15900.0,29.8508,29.8964,29.8325,29.8782,15900.0
2017-04-26 10:10:00,32.74,32.77,32.72,32.73,17320.0,29.8782,29.9055,29.8599,29.869,17320.0
2017-04-26 10:20:00,32.73,32.75,32.71,32.75,45608.0,29.869,29.8873,29.8508,29.8873,45608.0
2017-04-26 10:30:00,32.76,32.79,32.76,32.77,36096.0,29.8964,29.9238,29.8964,29.9055,36096.0
2017-04-26 10:40:00,32.79,32.79,32.75,32.77,76988.0,29.9238,29.9238,29.8873,29.9055,76988.0
2017-04-26 10:50:00,32.78,32.85,32.78,32.83,42792.0,29.9147,29.9785,29.9147,29.9603,42792.0
2017-04-26 11:00:00,32.83,32.84,32.78,32.78,27180.0,29.9603,29.9694,29.9147,29.9147,27180.0
2017-04-26 11:10:00,32.81,32.83,32.8,32.82,12296.0,29.942,29.9603,29.9329,29.9512,12296.0
2017-04-26 11:20:00,32.83,33.02,32.83,33.01,144336.0,29.9603,30.1337,29.9603,30.1245,144336.0
2017-04-26 11:30:00,33.0,33.0,32.95,32.95,37600.0,30.1154,30.1154,30.0698,30.0698,37600.0
2017-04-26 11:40:00,32.96,32.96,32.69,32.7,132652.0,30.0789,30.0789,29.8325,29.8416,132652.0
2017-04-26 11:50:00,32.7,32.79,32.7,32.78,45284.0,29.8416,29.9238,29.8416,29.9147,45284.0
2017-04-26 12:00:00,32.75,32.82,32.73,32.8,45344.0,29.8873,29.9512,29.869,29.9329,45344.0
2017-04-26 12:10:00,32.83,32.89,32.83,32.88,42620.0,29.9603,30.015,29.9603,30.0059,42620.0
2017-04-26 12:20:00,32.87,32.87,32.82,32.82,9096.0,29.9968,29.9968,29.9512,29.9512,9096.0
2017-04-26 12:30:00,32.83,32.85,32.81,32.85,29264.0,29.9603,29.9785,29.942,29.9785,29264.0
2017-04-26 12:40:00,32.84,32.88,32.81,32.81,35428.0,29.9694,30.0059,29.942,29.942,35428.0
2017-04-26 12:50:00,32.83,32.95,32.82,32.95,11200.0,29.9603,30.0698,29.9512,30.0698,11200.0
2017-04-26 13:00:00,32.94,32.96,32.91,32.95,37836.0,30.0607,30.0789,30.0333,30.0698,37836.0
2017-04-26 13:10:00,32.98,32.98,32.94,32.95,16720.0,30.0972,30.0972,30.0607,30.0698,16720.0
2017-04-26 13:20:00,32.95,32.97,32.9,32.9,19460.0,30.0698,30.088,30.0242,30.0242,19460.0
2017-04-26 13:30:00,32.88,32.93,32.82,32.93,64288.0,30.0059,30.0515,29.9512,30.0515,64288.0
2017-04-26 13:40:00,32.88,33.01,32.74,32.77,95600.0,30.0059,30.1245,29.8782,29.9055,95600.0
2017-04-26 13:50:00,32.83,32.93,32.79,32.81,57960.0,29.9603,30.0515,29.9238,29.942,57960.0
2017-04-26 14:00:00,32.8,32.81,32.73,32.81,111716.0,29.9329,29.942,29.869,29.942,111716.0
2017-04-26 14:10:00,32.8,32.88,32.8,32.8,26264.0,29.9329,30.0059,29.9329,29.9329,26264.0
2017-04-26 14:20:00,32.79,32.87,32.79,32.8,33864.0,29.9238,29.9968,29.9238,29.9329,33864.0
2017-04-26 14:30:00,32.83,32.9,32.83,32.83,20804.0,29.9603,30.0242,29.9603,29.9603,20804.0
2017-04-26 14:40:00,32.83,32.89,32.82,32.88,55252.0,29.9603,30.015,29.9512,30.0059,55252.0
2017-04-26 14:50:00,32.88,32.89,32.85,32.86,8752.0,30.0059,30.015,29.9785,29.9877,8752.0
2017-04-26 15:00:00,32.82,32.9,32.81,32.89,86396.0,29.9512,30.0242,29.942,30.015,86396.0
2017-04-26 15:10:00,32.9,32.91,32.88,32.88,24560.0,30.0242,30.0333,30.0059,30.0059,24560.0
2017-04-26 15:20:00,32.86,32.86,32.82,32.83,55320.0,29.9877,29.9877,29.9512,29.9603,55320.0
2017-04-26 15:30:00,32.84,32.84,32.68,32.68,104412.0,29.9694,29.9694,29.8234,29.8234,104412.0
2017-04-26 15:40:00,32.65,32.7,32.62,32.62,87132.0,29.796,29.8416,29.7686,29.7686,87132.0
2017-04-26 15:50:00,32.63,32.66,32.55,32.57,163040.0,29.7778,29.8051,29.7048,29.723,163040.0
2017-04-27 09:30:00,32.72,32.72,32.58,32.59,57316.0,29.8599,29.8599,29.7321,29.7413,57316.0
2017-04-27 09:40:00,32.59,32.68,32.55,32.66,81960.0,29.7413,29.8234,29.7048,29.8051,81960.0
2017-04-27 09:50:00,32.66,32.68,32.65,32.67,38964.0,29.8051,29.8234,29.796,29.8143,38964.0
2017-04-27 10:00:00,32.67,32.69,32.62,32.65,13964.0,29.8143,29.8325,29.7686,29.796,13964.0
2017-04-27 10:10:00,32.66,32.73,32.66,32.69,61104.0,29.8051,29.869,29.8051,29.8325,61104.0
2017-04-27 10:20:00,32.66,32.67,32.59,32.6,75564.0,29.8051,29.8143,29.7413,29.7504,75564.0
2017-04-27 10:30:00,32.6,32.65,32.6,32.64,31016.0,29.7504,29.796,29.7504,29.7869,31016.0
2017-04-27 10:40:00,32.63,32.64,32.48,32.49,97428.0,29.7778,29.7869,29.6409,29.65,97428.0
2017-04-27 10:50:00,32.5,32.51,32.41,32.49,147940.0,29.6591,29.6683,29.577,29.65,147940.0
2017-04-27 11:00:00,32.48,32.54,32.48,32.51,34592.0,29.6409,29.6956,29.6409,29.6683,34592.0
2017-04-27 11:10:00,32.49,32.54,32.49,32.53,27084.0,29.65,29.6956,29.65,29.6865,27084.0
2017-04-27 11:20:00,32.52,32.54,32.49,32.49,17020.0,29.6774,29.6956,29.65,29.65,17020.0
2017-04-27 11:30:00,32.48,32.52,32.45,32.45,6400.0,29.6409,29.6774,29.6135,29.6135,6400.0
2017-04-27 11:40:00,32.45,32.45,32.42,32.42,16520.0,29.6135,29.6135,29.5861,29.5861,16520.0
2017-04-27 11:50:00,32.41,32.46,32.38,32.45,52944.0,29.577,29.6226,29.5496,29.6135,52944.0
2017-04-27 12:00:00,32.47,32.5,32.47,32.5,56480.0,29.6318,29.6591,29.6318,29.6591,56480.0
2017-04-27 12:10:00,32.5,32.51,32.48,32.48,13048.0,29.6591,29.6683,29.6409,29.6409,13048.0
2017-04-27 12:20:00,32.48,32.48,32.46,32.47,9200.0,29.6409,29.6409,29.6226,29.6318,9200.0
2017-04-27 12:30:00,32.48,32.52,32.48,32.52,38400.0,29.6409,29.6774,29.6409,29.6774,38400.0
2017-04-27 12:40:00,32.55,32.61,32.55,32.58,27896.0,29.7048,29.7595,29.7048,29.7321,27896.0
2017-04-27 12:50:00,32.58,32.77,32.58,32.77,113344.0,29.7321,29.9055,29.7321,29.9055,113344.0
2017-04-27 13:00:00,32.77,32.78,32.72,32.73,55964.0,29.9055,29.9147,29.8599,29.869,55964.0
2017-04-27 13:10:00,32.74,32.75,32.7,32.71,20660.0,29.8782,29.8873,29.8416,29.8508,20660.0
2017-04-27 13:20:00,32.71,32.73,32.7,32.72,9536.0,29.8508,29.869,29.8416,29.8599,9536.0
2017-04-27 13:30:00,32.72,32.73,32.69,32.7,11580.0,29.8599,29.869,29.8325,29.8416,11580.0
2017-04-27 13:40:00,32.71,32.71,32.66,32.66,12872.0,29.8508,29.8508,29.8051,29.8051,12872.0
2017-04-27 13:50:00,32.66,32.68,32.66,32.68,199184.0,29.8051,29.8234,29.8051,29.8234,199184.0
2017-04-27 14:00:00,32.69,32.69,32.64,32.66,17900.0,29.8325,29.8325,29.7869,29.8051,17900.0
2017-04-27 14:10:00,32.67,32.69,32.67,32.67,50788.0,29.8143,29.8325,29.8143,29.8143,50788.0
2017-04-27 14:20:00,32.67,32.67,32.62,32.65,30728.0,29.8143,29.8143,29.7686,29.796,30728.0
2017-04-27 14:30:00,32.66,32.72,32.66,32.71,23776.0,29.8051,29.8599,29.8051,29.8508,23776.0
2017-04-27 14:40:00,32.7,32.73,32.7,32.72,21128.0,29.8416,29.869,29.8416,29.8599,21128.0
2017-04-27 14:50:00,32.72,32.73,32.68,32.69,54480.0,29.8599,29.869,29.8234,29.8325,54480.0
2017-04-27 15:00:00,32.69,32.69,32.58,32.58,27544.0,29.8325,29.8325,29.7321,29.7321,27544.0
2017-04-27 15:10:00,32.6,32.65,32.6,32.62,37504.0,29.7504,29.796,29.7504,29.7686,37504.0
2017-04-27 15:20:00,32.62,32.65,32.62,32.63,25360.0,29.7686,29.796,29.7686,29.7778,25360.0
2017-04-27 15:30:00,32.64,32.67,32.6,32.6,368092.0,29.7869,29.8143,29.7504,29.7504,368092.0
2017-04-27 15:40:00,32.64,32.64,32.61,32.61,3284.0,29.7869,29.7869,29.7595,29.7595,3284.0
2017-04-27 15:50:00,32.6,32.68,32.57,32.65,110728.0,29.7504,29.8234,29.723,29.796,110728.0
2017-04-28 09:30:00,32.78,32.78,32.62,32.63,539472.0,29.9147,29.9147,29.7686,29.7778,539472.0
2017-04-28 09:40:00,32.6,32.66,32.57,32.59,37656.0,29.7504,29.8051,29.723,29.7413,37656.0
2017-04-28 09:50:00,32.64,32.64,32.59,32.62,27052.0,29.7869,29.7869,29.7413,29.7686,27052.0
2017-04-28 10:00:00,32.61,32.62,32.54,32.56,144076.0,29.7595,29.7686,29.6956,29.7139,144076.0
2017-04-28 10:10:00,32.56,32.58,32.54,32.55,38200.0,29.7139,29.7321,29.6956,29.7048,38200.0
2017-04-28 10:20:00,32.54,32.54,32.46,32.53,59520.0,29.6956,29.6956,29.6226,29.6865,59520.0
2017-04-28 10:30:00,32.53,32.56,32.48,32.56,42248.0,29.6865,29.7139,29.6409,29.7139,42248.0
2017-04-28 10:40:00,32.54,32.57,32.49,32.52,43704.0,29.6956,29.723,29.65,29.6774,43704.0
2017-04-28 10:50:00,32.5,32.58,32.5,32.53,19060.0,29.6591,29.7321,29.6591,29.6865,19060.0
2017-04-28 11:00:00,32.54,32.56,32.52,32.54,80872.0,29.6956,29.7139,29.6774,29.6956,80872.0
2017-04-28 11:10:00,32.52,32.54,32.44,32.46,17652.0,29.6774,29.6956,29.6044,29.6226,17652.0
2017-04-28 11:20:00,32.49,32.53,32.47,32.52,13384.0,29.65,29.6865,29.6318,29.6774,13384.0
2017-04-28 11:30:00,32.49,32.49,32.41,32.43,88528.0,29.65,29.65,29.577,29.5952,88528.0
2017-04-28 11:40:00,32.45,32.46,32.4,32.44,22548.0,29.6135,29.6226,29.5679,29.6044,22548.0
2017-04-28 11:50:00,32.45,32.46,32.44,32.44,14940.0,29.6135,29.6226,29.6044,29.6044,14940.0
2017-04-28 12:00:00,32.45,32.51,32.45,32.51,42332.0,29.6135,29.6683,29.6135,29.6683,42332.0
2017-04-28 12:10:00,32.53,32.53,32.48,32.49,49300.0,29.6865,29.6865,29.6409,29.65,49300.0
2017-04-28 12:20:00,32.51,32.52,32.49,32.49,14840.0,29.6683,29.6774,29.65,29.65,14840.0
2017-04-28 12:30:00,32.51,32.51,32.47,32.48,19200.0,29.6683,29.6683,29.6318,29.6409,19200.0
2017-04-28 12:40:00,32.47,32.49,32.47,32.49,3600.0,29.6318,29.65,29.6318,29.65,3600.0
2017-04-28 12:50:00,32.5,32.5,32.5,32.5,1896.0,29.6591,29.6591,29.6591,29.6591,1896.0
2017-04-28 13:00:00,32.46,32.5,32.46,32.48,8860.0,29.6226,29.6591,29.6226,29.6409,8860.0
2017-04-28 13:10:00,32.46,32.47,32.41,32.41,41848.0,29.6226,29.6318,29.577,29.577,41848.0
2017-04-28 13:20:00,32.43,32.46,32.42,32.46,6564.0,29.5952,29.6226,29.5861,29.6226,6564.0
2017-04-28 13:30:00,32.48,32.48,32.46,32.47,15840.0,29.6409,29.6409,29.6226,29.6318,15840.0
2017-04-28 13:40:00,32.44,32.44,32.43,32.43,8800.0,29.6044,29.6044,29.5952,29.5952,8800.0
2017-04-28 13:50:00,32.43,32.43,32.42,32.43,6400.0,29.5952,29.5952,29.5861,29.5952,6400.0
2017-04-28 14:00:00,32.41,32.46,32.41,32.43,7400.0,29.577,29.6226,29.577,29.5952,7400.0
2017-04-28 14:10:00,32.4,32.4,32.36,32.39,45352.0,29.5679,29.5679,29.5314,29.5587,45352.0
2017-04-28 14:20:00,32.39,32.42,32.39,32.42,29200.0,29.5587,29.5861,29.5587,29.5861,29200.0
2017-04-28 14:30:00,32.43,32.45,32.42,32.42,8000.0,29.5952,29.6135,29.5861,29.5861,8000.0
2017-04-28 14:40:00,32.44,32.45,32.43,32.44,14800.0,29.6044,29.6135,29.5952,29.6044,14800.0
2017-04-28 14:50:00,32.44,32.44,32.41,32.42,4000.0,29.6044,29.6044,29.577,29.5861,4000.0
2017-04-28 15:00:00,32.41,32.48,32.39,32.48,16400.0,29.577,29.6409,29.5587,29.6409,16400.0
2017-04-28 15:10:00,32.47,32.49,32.46,32.48,66468.0,29.6318,29.65,29.6226,29.6409,66468.0
2017-04-28 15:20:00,32.47,32.48,32.44,32.44,51492.0,29.6318,29.6409,29.6044,29.6044,51492.0
2017-04-28 15:30:00,32.43,32.46,32.42,32.43,33640.0,29.5952,29.6226,29.5861,29.5952,33640.0
2017-04-28 15:40:00,32.43,32.45,32.41,32.43,54940.0,29.5952,29.6135,29.577,29.5952,54940.0
2017-04-28 15:50:00,32.44,32.48,32.42,32.43,137444.0,29.6044,29.6409,29.5861,29.5952,137444.0
2017-05-01 09:30:00,32.63,32.66,32.55,32.58,126659.0,29.7778,29.8051,29.7048,29.7321,126659.0
2017-05-01 09:40:00,32.6,32.64,32.57,32.58,56134.0,29.7504,29.7869,29.723,29.7321,56134.0
2017-05-01 09:50:00,32.56,32.62,32.56,32.6,18057.0,29.7139,29.7686,29.7139,29.7504,18057.0
2017-05-01 10:00:00,32.56,32.58,32.51,32.52,44086.0,29.7139,29.7321,29.6683,29.6774,44086.0
2017-05-01 10:10:00,32.5,32.52,32.46,32.52,24026.0,29.6591,29.6774,29.6226,29.6774,24026.0
2017-05-01 10:20:00,32.5,32.56,32.47,32.53,14664.0,29.6591,29.7139,29.6318,29.6865,14664.0
2017-05-01 10:30:00,32.54,32.61,32.52,32.61,33024.0,29.6956,29.7595,29.6774,29.7595,33024.0
2017-05-01 10:40:00,32.6,32.69,32.6,32.68,44642.0,29.7504,29.8325,29.7504,29.8234,44642.0
2017-05-01 10:50:00,32.69,32.73,32.64,32.7,22540.0,29.8325,29.869,29.7869,29.8416,22540.0
2017-05-01 11:00:00,32.71,32.72,32.68,32.68,28189.0,29.8508,29.8599,29.8234,29.8234,28189.0
2017-05-01 11:10:00,32.67,32.71,32.66,32.67,14168.0,29.8143,29.8508,29.8051,29.8143,14168.0
2017-05-01 11:20:00,32.67,32.69,32.63,32.66,19677.0,29.8143,29.8325,29.7778,29.8051,19677.0
2017-05-01 11:30:00,32.66,32.68,32.63,32.63,4250.0,29.8051,29.8234,29.7778,29.7778,4250.0
2017-05-01 11:40:00,32.67,32.7,32.65,32.7,10694.0,29.8143,29.8416,29.796,29.8416,10694.0
2017-05-01 11:50:00,32.7,32.72,32.67,32.68,13500.0,29.8416,29.8599,29.8143,29.8234,13500.0
2017-05-01 12:00:00,32.69,32.72,32.67,32.72,12289.0,29.8325,29.8599,29.8143,29.8599,12289.0
2017-05-01 12:10:00,32.73,32.74,32.67,32.7,9167.0,29.869,29.8782,29.8143,29.8416,9167.0
2017-05-01 12:20:00,32.67,32.69,32.67,32.69,7327.0,29.8143,29.8325,29.8143,29.8325,7327.0
2017-05-01 12:30:00,32.7,32.72,32.69,32.72,18146.0,29.8416,29.8599,29.8325,29.8599,18146.0
2017-05-01 12:40:00,32.72,32.73,32.67,32.67,7142.0,29.8599,29.869,29.8143,29.8143,7142.0
2017-05-01 12:50:00,32.68,32.69,32.49,32.61,61402.0,29.8234,29.8325,29.65,29.7595,61402.0
2017-05-01 13:00:00,32.62,32.64,32.59,32.63,20624.0,29.7686,29.7869,29.7413,29.7778,20624.0
2017-05-01 13:10:00,32.63,32.67,32.61,32.66,3911.0,29.7778,29.8143,29.7595,29.8051,3911.0
2017-05-01 13:20:00,32.67,32.68,32.66,32.68,3000.0,29.8143,29.8234,29.8051,29.8234,3000.0
2017-05-01 13:30:00,32.68,32.7,32.67,32.68,17012.0,29.8234,29.8416,29.8143,29.8234,17012.0
2017-05-01 13:40:00,32.67,32.72,32.67,32.72,39498.0,29.8143,29.8599,29.8143,29.8599,39498.0
2017-05-01 13:50:00,32.71,32.79,32.71,32.79,58995.0,29.8508,29.9238,29.8508,29.9238,58995.0
2017-05-01 14:00:00,32.8,32.86,32.78,32.8,46760.0,29.9329,29.9877,29.9147,29.9329,46760.0
2017-05-01 14:10:00,32.81,32.86,32.79,32.84,19684.0,29.942,29.9877,29.9238,29.9694,19684.0
2017-05-01 14:20:00,32.83,32.83,32.8,32.8,3245.0,29.9603,29.9603,29.9329,29.9329,3245.0
2017-05-01 14:30:00,32.8,32.81,32.77,32.79,11600.0,29.9329,29.942,29.9055,29.9238,11600.0
2017-05-01 14:40:00,32.78,32.79,32.74,32.75,2899.0,29.9147,29.9238,29.8782,29.8873,2899.0
2017-05-01 14:50:00,32.73,32.76,32.73,32.76,15873.0,29.869,29.8964,29.869,29.8964,15873.0
2017-05-01 15:00:00,32.76,32.81,32.76,32.77,16591.0,29.8964,29.942,29.8964,29.9055,16591.0
2017-05-01 15:10:00,32.79,32.81,32.79,32.8,4000.0,29.9238,29.942,29.9238,29.9329,4000.0
2017-05-01 15:20:00,32.77,32.77,32.73,32.76,11665.0,29.9055,29.9055,29.869,29.8964,11665.0
2017-05-01 15:30:00,32.76,32.84,32.76,32.77,51984.0,29.8964,29.9694,29.8964,29.9055,51984.0
2017-05-01 15:40:00,32.78,32.8,32.76,32.77,8817.0,29.9147,29.9329,29.8964,29.9055,8817.0
2017-05-01 15:50:00,32.75,32.76,32.62,32.64,38096.0,29.8873,29.8964,29.7686,29.7869,38096.0
2017-05-02 09:30:00,32.75,32.78,32.71,32.74,111850.0,29.8873,29.9147,29.8508,29.8782,111850.0
2017-05-02 09:40:00,32.74,32.74,32.53,32.57,87494.0,29.8782,29.8782,29.6865,29.723,87494.0
2017-05-02 09:50:00,32.57,32.61,32.53,32.53,74708.0,29.723,29.7595,29.6865,29.6865,74708.0
2017-05-02 10:00:00,32.51,32.58,32.5,32.55,30878.0,29.6683,29.7321,29.6591,29.7048,30878.0
2017-05-02 10:10:00,32.54,32.59,32.52,32.58,17587.0,29.6956,29.7413,29.6774,29.7321,17587.0
2017-05-02 10:20:00,32.59,32.6,32.57,32.59,32031.0,29.7413,29.7504,29.723,29.7413,32031.0
2017-05-02 10:30:00,32.59,32.61,32.56,32.57,28237.0,29.7413,29.7595,29.7139,29.723,28237.0
2017-05-02 10:40:00,32.57,32.63,32.54,32.58,39968.0,29.723,29.7778,29.6956,29.7321,39968.0
2017-05-02 10:50:00,32.58,32.61,32.57,32.57,13650.0,29.7321,29.7595,29.723,29.723,13650.0
2017-05-02 11:00:00,32.57,32.61,32.56,32.57,20457.0,29.723,29.7595,29.7139,29.723,20457.0
2017-05-02 11:10:00,32.57,32.59,32.55,32.57,62650.0,29.723,29.7413,29.7048,29.723,62650.0
2017-05-02 11:20:00,32.57,32.59,32.53,32.57,7187.0,29.723,29.7413,29.6865,29.723,7187.0
2017-05-02 11:30:00,32.57,32.62,32.56,32.62,18648.0,29.723,29.7686,29.7139,29.7686,18648.0
2017-05-02 11:40:00,32.61,32.63,32.6,32.61,3340.0,29.7595,29.7778,29.7504,29.7595,3340.0
2017-05-02 11:50:00,32.6,32.62,32.58,32.61,21655.0,29.7504,29.7686,29.7321,29.7595,21655.0
2017-05-02 12:00:00,32.61,32.7,32.61,32.67,20386.0,29.7595,29.8416,29.7595,29.8143,20386.0
2017-05-02 12:10:00,32.68,32.7,32.66,32.69,21503.0,29.8234,29.8416,29.8051,29.8325,21503.0
2017-05-02 12:20:00,32.7,32.72,32.7,32.7,15576.0,29.8416,29.8599,29.8416,29.8416,15576.0
2017-05-02 12:30:00,32.71,32.75,32.7,32.73,40383.0,29.8508,29.8873,29.8416,29.869,40383.0
2017-05-02 12:40:00,32.73,32.74,32.72,32.73,19629.0,29.869,29.8782,29.8599,29.869,19629.0
2017-05-02 12:50:00,32.71,32.72,32.7,32.71,28567.0,29.8508,29.8599,29.8416,29.8508,28567.0
2017-05-02 13:00:00,32.7,32.71,32.69,32.69,13613.0,29.8416,29.8508,29.8325,29.8325,13613.0
2017-05-02 13:10:00,32.69,32.74,32.68,32.73,10970.0,29.8325,29.8782,29.8234,29.869,10970.0
2017-05-02 13:20:00,32.73,32.73,32.69,32.69,6800.0,29.869,29.869,29.8325,29.8325,6800.0
2017-05-02 13:30:00,32.7,32.7,32.69,32.7,1460.0,29.8416,29.8416,29.8325,29.8416,1460.0
2017-05-02 13:40:00,32.7,32.7,32.68,32.69,2810.0,29.8416,29.8416,29.8234,29.8325,2810.0
2017-05-02 13:50:00,32.69,32.69,32.63,32.64,37575.0,29.8325,29.8325,29.7778,29.7869,37575.0
2017-05-02 14:00:00,32.65,32.67,32.64,32.67,7200.0,29.796,29.8143,29.7869,29.8143,7200.0
2017-05-02 14:10:00,32.67,32.69,32.66,32.68,14957.0,29.8143,29.8325,29.8051,29.8234,14957.0
2017-05-02 14:20:00,32.69,32.69,32.66,32.66,1829.0,29.8325,29.8325,29.8051,29.8051,1829.0
2017-05-02 14:30:00,32.65,32.65,32.6,32.6,14940.0,29.796,29.796,29.7504,29.7504,14940.0
2017-05-02 14:40:00,32.61,32.62,32.57,32.59,13200.0,29.7595,29.7686,29.723,29.7413,13200.0
2017-05-02 14:50:00,32.57,32.58,32.53,32.57,17100.0,29.723,29.7321,29.6865,29.723,17100.0
2017-05-02 15:00:00,32.56,32.59,32.55,32.58,38947.0,29.7139,29.7413,29.7048,29.7321,38947.0
2017-05-02 15:10:00,32.58,32.61,32.56,32.6,29643.0,29.7321,29.7595,29.7139,29.7504,29643.0
2017-05-02 15:20:00,32.6,32.62,32.59,32.6,6800.0,29.7504,29.7686,29.7413,29.7504,6800.0
2017-05-02 15:30:00,32.59,32.61,32.57,32.61,16898.0,29.7413,29.7595,29.723,29.7595,16898.0
2017-05-02 15:40:00,32.61,32.62,32.6,32.61,16530.0,29.7595,29.7686,29.7504,29.7595,16530.0
2017-05-02 15:50:00,32.61,32.7,32.61,32.7,81020.0,29.7595,29.8416,29.7595,29.8416,81020.0
2017-05-03 09:30:00,32.48,32.52,32.44,32.48,55647.0,29.6409,29.6774,29.6044,29.6409,55647.0
2017-05-03 09:40:00,32.49,32.56,32.48,32.51,252875.0,29.65,29.7139,29.6409,29.6683,252875.0
2017-05-03 09:50:00,32.53,32.56,32.5,32.51,32074.0,29.6865,29.7139,29.6591,29.6683,32074.0
2017-05-03 10:00:00,32.54,32.56,32.4,32.42,54497.0,29.6956,29.7139,29.5679,29.5861,54497.0
2017-05-03 10:10:00,32.41,32.52,32.39,32.5,86124.0,29.577,29.6774,29.5587,29.6591,86124.0
2017-05-03 10:20:00,32.49,32.52,32.49,32.52,14905.0,29.65,29.6774,29.65,29.6774,14905.0
2017-05-03 10:30:00,32.5,32.52,32.48,32.49,34416.0,29.6591,29.6774,29.6409,29.65,34416.0
2017-05-03 10:40:00,32.47,32.47,32.35,32.38,27096.0,29.6318,29.6318,29.5222,29.5496,27096.0
2017-05-03 10:50:00,32.37,32.38,32.25,32.32,106796.0,29.5405,29.5496,29.431,29.4949,106796.0
2017-05-03 11:00:00,32.33,32.39,32.31,32.38,37728.0,29.504,29.5587,29.4857,29.5496,37728.0
2017-05-03 11:10:00,32.38,32.4,32.35,32.4,32980.0,29.5496,29.5679,29.5222,29.5679,32980.0
2017-05-03 11:20:00,32.4,32.45,32.4,32.43,49849.0,29.5679,29.6135,29.5679,29.5952,49849.0
2017-05-03 11:30:00,32.44,32.46,32.41,32.46,20450.0,29.6044,29.6226,29.577,29.6226,20450.0
2017-05-03 11:40:00,32.44,32.47,32.42,32.47,30430.0,29.6044,29.6318,29.5861,29.6318,30430.0
2017-05-03 11:50:00,32.48,32.5,32.47,32.49,29831.0,29.6409,29.6591,29.6318,29.65,29831.0
2017-05-03 12:00:00,32.49,32.52,32.47,32.52,25687.0,29.65,29.6774,29.6318,29.6774,25687.0
2017-05-03 12:10:00,32.49,32.5,32.47,32.49,25466.0,29.65,29.6591,29.6318,29.65,25466.0
2017-05-03 12:20:00,32.48,32.49,32.47,32.49,2516.0,29.6409,29.65,29.6318,29.65,2516.0
2017-05-03 12:30:00,32.49,32.5,32.47,32.48,30765.0,29.65,29.6591,29.6318,29.6409,30765.0
2017-05-03 12:40:00,32.49,32.5,32.45,32.45,9737.0,29.65,29.6591,29.6135,29.6135,9737.0
2017-05-03 12:50:00,32.45,32.47,32.43,32.46,6172.0,29.6135,29.6318,29.5952,29.6226,6172.0
2017-05-03 13:00:00,32.47,32.5,32.45,32.45,11900.0,29.6318,29.6591,29.6135,29.6135,11900.0
2017-05-03 13:10:00,32.46,32.47,32.43,32.44,11907.0,29.6226,29.6318,29.5952,29.6044,11907.0
2017-05-03 13:20:00,32.43,32.45,32.36,32.4,27256.0,29.5952,29.6135,29.5314,29.5679,27256.0
2017-05-03 13:30:00,32.4,32.42,32.39,32.4,7846.0,29.5679,29.5861,29.5587,29.5679,7846.0
2017-05-03 13:40:00,32.41,32.41,32.38,32.39,17940.0,29.577,29.577,29.5496,29.5587,17940.0
2017-05-03 13:50:00,32.39,32.46,32.39,32.46,25762.0,29.5587,29.6226,29.5587,29.6226,25762.0
2017-05-03 14:00:00,32.46,32.59,32.44,32.52,82600.0,29.6226,29.7413,29.6044,29.6774,82600.0
2017-05-03 14:10:00,32.52,32.53,32.38,32.42,23480.0,29.6774,29.6865,29.5496,29.5861,23480.0
2017-05-03 14:20:00,32.43,32.48,32.41,32.45,24196.0,29.5952,29.6409,29.577,29.6135,24196.0
2017-05-03 14:30:00,32.45,32.46,32.42,32.46,12459.0,29.6135,29.6226,29.5861,29.6226,12459.0
2017-05-03 14:40:00,32.47,32.54,32.47,32.53,17418.0,29.6318,29.6956,29.6318,29.6865,17418.0
2017-05-03 14:50:00,32.53,32.56,32.53,32.54,22755.0,29.6865,29.7139,29.6865,29.6956,22755.0
2017-05-03 15:00:00,32.55,32.6,32.52,32.56,56047.0,29.7048,29.7504,29.6774,29.7139,56047.0
2017-05-03 15:10:00,32.55,32.57,32.5,32.51,12200.0,29.7048,29.723,29.6591,29.6683,12200.0
2017-05-03 15:20:00,32.52,32.55,32.5,32.53,23962.0,29.6774,29.7048,29.6591,29.6865,23962.0
2017-05-03 15:30:00,32.54,32.58,32.53,32.55,20960.0,29.6956,29.7321,29.6865,29.7048,20960.0
2017-05-03 15:40:00,32.55,32.6,32.55,32.6,288379.0,29.7048,29.7504,29.7048,29.7504,288379.0
2017-05-03 15:50:00,32.6,32.66,32.53,32.57,350377.0,29.7504,29.8051,29.6865,29.723,350377.0
2017-05-04 09:30:00,32.71,32.72,32.57,32.59,101272.0,29.8508,29.8599,29.723,29.7413,101272.0
2017-05-04 09:40:00,32.58,32.61,32.52,32.54,93427.0,29.7321,29.7595,29.6774,29.6956,93427.0
2017-05-04 09:50:00,32.53,32.53,32.47,32.52,49363.0,29.6865,29.6865,29.6318,29.6774,49363.0
2017-05-04 10:00:00,32.53,32.6,32.51,32.6,115944.0,29.6865,29.7504,29.6683,29.7504,115944.0
2017-05-04 10:10:00,32.6,32.65,32.56,32.64,98569.0,29.7504,29.796,29.7139,29.7869,98569.0
2017-05-04 10:20:00,32.65,32.7,32.63,32.69,43063.0,29.796,29.8416,29.7778,29.8325,43063.0
2017-05-04 10:30:00,32.67,32.7,32.64,32.67,57045.0,29.8143,29.8416,29.7869,29.8143,57045.0
2017-05-04 10:40:00,32.67,32.67,32.62,32.64,23801.0,29.8143,29.8143,29.7686,29.7869,23801.0
2017-05-04 10:50:00,32.63,32.64,32.54,32.56,11617.0,29.7778,29.7869,29.6956,29.7139,11617.0
2017-05-04 11:00:00,32.61,32.62,32.58,32.58,8453.0,29.7595,29.7686,29.7321,29.7321,8453.0
2017-05-04 11:10:00,32.57,32.59,32.55,32.58,11774.0,29.723,29.7413,29.7048,29.7321,11774.0
2017-05-04 11:20:00,32.6,32.64,32.58,32.61,8120.0,29.7504,29.7869,29.7321,29.7595,8120.0
2017-05-04 11:30:00,32.61,32.67,32.59,32.66,6916.0,29.7595,29.8143,29.7413,29.8051,6916.0
2017-05-04 11:40:00,32.67,32.7,32.67,32.68,12818.0,29.8143,29.8416,29.8143,29.8234,12818.0
2017-05-04 11:50:00,32.68,32.68,32.56,32.56,28206.0,29.8234,29.8234,29.7139,29.7139,28206.0
2017-05-04 12:00:00,32.56,32.58,32.46,32.46,36045.0,29.7139,29.7321,29.6226,29.6226,36045.0
2017-05-04 12:10:00,32.45,32.46,32.28,32.29,32997.0,29.6135,29.6226,29.4584,29.4675,32997.0
2017-05-04 12:20:00,32.3,32.41,32.28,32.4,87213.0,29.4766,29.577,29.4584,29.5679,87213.0
2017-05-04 12:30:00,32.4,32.41,32.37,32.41,9050.0,29.5679,29.577,29.5405,29.577,9050.0
2017-05-04 12:40:00,32.45,32.51,32.43,32.51,6718.0,29.6135,29.6683,29.5952,29.6683,6718.0
2017-05-04 12:50:00,32.5,32.58,32.49,32.57,49920.0,29.6591,29.7321,29.65,29.723,49920.0
2017-05-04 13:00:00,32.57,32.6,32.56,32.57,18804.0,29.723,29.7504,29.7139,29.723,18804.0
2017-05-04 13:10:00,32.57,32.58,32.52,32.52,8070.0,29.723,29.7321,29.6774,29.6774,8070.0
2017-05-04 13:20:00,32.53,32.53,32.52,32.52,2200.0,29.6865,29.6865,29.6774,29.6774,2200.0
2017-05-04 13:30:00,32.51,32.53,32.49,32.52,43500.0,29.6683,29.6865,29.65,29.6774,43500.0
2017-05-04 13:40:00,32.52,32.62,32.49,32.62,33279.0,29.6774,29.7686,29.65,29.7686,33279.0
2017-05-04 13:50:00,32.59,32.59,32.55,32.57,5160.0,29.7413,29.7413,29.7048,29.723,5160.0
2017-05-04 14:00:00,32.56,32.62,32.56,32.6,10421.0,29.7139,29.7686,29.7139,29.7504,10421.0
2017-05-04 14:10:00,32.6,32.66,32.54,32.55,38586.0,29.7504,29.8051,29.6956,29.7048,38586.0
2017-05-04 14:20:00,32.52,32.6,32.45,32.6,23922.0,29.6774,29.7504,29.6135,29.7504,23922.0
2017-05-04 14:30:00,32.6,32.63,32.57,32.61,15256.0,29.7504,29.7778,29.723,29.7595,15256.0
2017-05-04 14:40:00,32.63,32.67,32.62,32.66,32589.0,29.7778,29.8143,29.7686,29.8051,32589.0
2017-05-04 14:50:00,32.65,32.66,32.54,32.58,14147.0,29.796,29.8051,29.6956,29.7321,14147.0
2017-05-04 15:00:00,32.57,32.61,32.53,32.57,5500.0,29.723,29.7595,29.6865,29.723,5500.0
2017-05-04 15:10:00,32.56,32.61,32.52,32.59,9606.0,29.7139,29.7595,29.6774,29.7413,9606.0
2017-05-04 15:20:00,32.61,32.62,32.58,32.58,5600.0,29.7595,29.7686,29.7321,29.7321,5600.0
2017-05-04 15:30:00,32.58,32.63,32.58,32.59,10700.0,29.7321,29.7778,29.7321,29.7413,10700.0
2017-05-04 15:40:00,32.61,32.64,32.6,32.63,15430.0,29.7595,29.7869,29.7504,29.7778,15430.0
2017-05-04 15:50:00,32.61,32.68,32.61,32.65,103010.0,29.7595,29.8234,29.7595,29.796,103010.0
2017-05-05 09:30:00,32.85,32.88,32.76,32.8,68262.0,29.9785,30.0059,29.8964,29.9329,68262.0
2017-05-05 09:40:00,32.8,32.8,32.7,32.73,68792.0,29.9329,29.9329,29.8416,29.869,68792.0
2017-05-05 09:50:00,32.72,32.77,32.69,32.69,68078.0,29.8599,29.9055,29.8325,29.8325,68078.0
2017-05-05 10:00:00,32.7,32.75,32.68,32.75,24158.0,29.8416,29.8873,29.8234,29.8873,24158.0
2017-05-05 10:10:00,32.75,32.78,32.72,32.74,68590.0,29.8873,29.9147,29.8599,29.8782,68590.0
2017-05-05 10:20:00,32.73,32.76,32.65,32.7,84538.0,29.869,29.8964,29.796,29.8416,84538.0
2017-05-05 10:30:00,32.71,32.73,32.64,32.68,29395.0,29.8508,29.869,29.7869,29.8234,29395.0
2017-05-05 10:40:00,32.69,32.73,32.66,32.71,8340.0,29.8325,29.869,29.8051,29.8508,8340.0
2017-05-05 10:50:00,32.72,32.74,32.7,32.73,19640.0,29.8599,29.8782,29.8416,29.869,19640.0
2017-05-05 11:00:00,32.73,32.76,32.7,32.7,37814.0,29.869,29.8964,29.8416,29.8416,37814.0
2017-05-05 11:10:00,32.72,32.75,32.7,32.74,8271.0,29.8599,29.8873,29.8416,29.8782,8271.0
2017-05-05 11:20:00,32.75,32.75,32.68,32.68,15850.0,29.8873,29.8873,29.8234,29.8234,15850.0
2017-05-05 11:30:00,32.69,32.73,32.67,32.71,26200.0,29.8325,29.869,29.8143,29.8508,26200.0
2017-05-05 11:40:00,32.73,32.77,32.72,32.77,17990.0,29.869,29.9055,29.8599,29.9055,17990.0
2017-05-05 11:50:00,32.76,32.8,32.75,32.8,17302.0,29.8964,29.9329,29.8873,29.9329,17302.0
2017-05-05 12:00:00,32.79,32.81,32.77,32.77,11643.0,29.9238,29.942,29.9055,29.9055,11643.0
2017-05-05 12:10:00,32.77,32.78,32.75,32.75,4906.0,29.9055,29.9147,29.8873,29.8873,4906.0
2017-05-05 12:20:00,32.76,32.76,32.74,32.75,14023.0,29.8964,29.8964,29.8782,29.8873,14023.0
2017-05-05 12:30:00,32.71,32.72,32.65,32.7,50696.0,29.8508,29.8599,29.796,29.8416,50696.0
2017-05-05 12:40:00,32.69,32.72,32.69,32.72,4988.0,29.8325,29.8599,29.8325,29.8599,4988.0
2017-05-05 12:50:00,32.73,32.74,32.7,32.74,28452.0,29.869,29.8782,29.8416,29.8782,28452.0
2017-05-05 13:00:00,32.73,32.76,32.73,32.73,15835.0,29.869,29.8964,29.869,29.869,15835.0
2017-05-05 13:10:00,32.73,32.74,32.7,32.72,15079.0,29.869,29.8782,29.8416,29.8599,15079.0
2017-05-05 13:20:00,32.73,32.77,32.72,32.76,11250.0,29.869,29.9055,29.8599,29.8964,11250.0
2017-05-05 13:30:00,32.77,32.78,32.76,32.78,860.0,29.9055,29.9147,29.8964,29.9147,860.0
2017-05-05 13:40:00,32.77,32.79,32.76,32.78,2642.0,29.9055,29.9238,29.8964,29.9147,2642.0
2017-05-05 13:50:00,32.79,32.8,32.78,32.8,28898.0,29.9238,29.9329,29.9147,29.9329,28898.0
2017-05-05 14:00:00,32.8,32.86,32.8,32.83,37027.0,29.9329,29.9877,29.9329,29.9603,37027.0
2017-05-05 14:10:00,32.83,32.84,32.81,32.81,5714.0,29.9603,29.9694,29.942,29.942,5714.0
2017-05-05 14:20:00,32.8,32.83,32.79,32.82,3580.0,29.9329,29.9603,29.9238,29.9512,3580.0
2017-05-05 14:30:00,32.82,32.84,32.81,32.83,13400.0,29.9512,29.9694,29.942,29.9603,13400.0
2017-05-05 14:40:00,32.83,32.92,32.81,32.9,42439.0,29.9603,30.0424,29.942,30.0242,42439.0
2017-05-05 14:50:00,32.89,32.9,32.87,32.87,10128.0,30.015,30.0242,29.9968,29.9968,10128.0
2017-05-05 15:00:00,32.86,32.92,32.84,32.91,51697.0,29.9877,30.0424,29.9694,30.0333,51697.0
2017-05-05 15:10:00,32.9,32.93,32.89,32.9,19235.0,30.0242,30.0515,30.015,30.0242,19235.0
2017-05-05 15:20:00,32.91,32.92,32.9,32.9,8451.0,30.0333,30.0424,30.0242,30.0242,8451.0
2017-05-05 15:30:00,32.91,32.94,32.9,32.92,25512.0,30.0333,30.0607,30.0242,30.0424,25512.0
2017-05-05 15:40:00,32.92,32.97,32.9,32.96,39887.0,30.0424,30.088,30.0242,30.0789,39887.0
2017-05-05 15:50:00,32.97,33.04,32.97,33.04,187029.0,30.088,30.1519,30.088,30.1519,187029.0
2017-05-08 09:30:00,33.08,33.13,32.95,32.96,249125.0,30.1884,30.2341,30.0698,30.0789,249125.0
2017-05-08 09:40:00,32.96,33.01,32.93,32.96,87507.0,30.0789,30.1245,30.0515,30.0789,87507.0
2017-05-08 09:50:00,32.96,32.97,32.94,32.95,16530.0,30.0789,30.088,30.0607,30.0698,16530.0
2017-05-08 10:00:00,32.94,32.99,32.94,32.99,26202.0,30.0607,30.1063,30.0607,30.1063,26202.0
2017-05-08 10:10:00,32.99,32.99,32.92,32.95,44548.0,30.1063,30.1063,30.0424,30.0698,44548.0
2017-05-08 10:20:00,32.95,32.96,32.92,32.93,21706.0,30.0698,30.0789,30.0424,30.0515,21706.0
2017-05-08 10:30:00,32.93,32.98,32.91,32.95,35905.0,30.0515,30.0972,30.0333,30.0698,35905.0
2017-05-08 10:40:00,32.95,33.01,32.95,32.97,18420.0,30.0698,30.1245,30.0698,30.088,18420.0
2017-05-08 10:50:00,32.99,32.99,32.88,32.92,78348.0,30.1063,30.1063,30.0059,30.0424,78348.0
2017-05-08 11:00:00,32.92,32.95,32.92,32.93,4901.0,30.0424,30.0698,30.0424,30.0515,4901.0
2017-05-08 11:10:00,32.91,32.91,32.87,32.88,14234.0,30.0333,30.0333,29.9968,30.0059,14234.0
2017-05-08 11:20:00,32.88,32.89,32.83,32.85,16132.0,30.0059,30.015,29.9603,29.9785,16132.0
2017-05-08 11:30:00,32.87,32.94,32.86,32.94,27039.0,29.9968,30.0607,29.9877,30.0607,27039.0
2017-05-08 11:40:00,32.94,32.95,32.94,32.95,600.0,30.0607,30.0698,30.0607,30.0698,600.0
2017-05-08 11:50:00,32.92,32.95,32.88,32.94,2319.0,30.0424,30.0698,30.0059,30.0607,2319.0
2017-05-08 12:00:00,32.93,32.96,32.9,32.92,22349.0,30.0515,30.0789,30.0242,30.0424,22349.0
2017-05-08 12:10:00,32.9,32.91,32.89,32.9,16729.0,30.0242,30.0333,30.015,30.0242,16729.0
2017-05-08 12:20:00,32.92,32.92,32.9,32.91,4472.0,30.0424,30.0424,30.0242,30.0333,4472.0
2017-05-08 12:30:00,32.92,32.98,32.92,32.98,9500.0,30.0424,30.0972,30.0424,30.0972,9500.0
2017-05-08 12:40:00,32.98,33.01,32.97,33.0,13703.0,30.0972,30.1245,30.088,30.1154,13703.0
2017-05-08 12:50:00,33.02,33.02,32.99,32.99,10007.0,30.1337,30.1337,30.1063,30.1063,10007.0
2017-05-08 13:00:00,32.99,33.01,32.97,33.01,45021.0,30.1063,30.1245,30.088,30.1245,45021.0
2017-05-08 13:10:00,33.0,33.03,32.98,33.0,49106.0,30.1154,30.1428,30.0972,30.1154,49106.0
2017-05-08 13:20:00,33.0,33.01,32.99,33.01,3230.0,30.1154,30.1245,30.1063,30.1245,3230.0
2017-05-08 13:30:00,33.0,33.02,33.0,33.01,9633.0,30.1154,30.1337,30.1154,30.1245,9633.0
2017-05-08 13:40:00,33.01,33.03,33.0,33.03,16644.0,30.1245,30.1428,30.1154,30.1428,16644.0
2017-05-08 13:50:00,33.02,33.04,33.02,33.04,13392.0,30.1337,30.1519,30.1337,30.1519,13392.0
2017-05-08 14:00:00,33.03,33.04,33.02,33.03,12693.0,30.1428,30.1519,30.1337,30.1428,12693.0
2017-05-08 14:10:00,33.03,33.03,32.97,33.0,33832.0,30.1428,30.1428,30.088,30.1154,33832.0
2017-05-08 14:20:00,33.0,33.02,32.99,33.0,27664.0,30.1154,30.1337,30.1063,30.1154,27664.0
2017-05-08 14:30:00,33.01,33.01,32.98,32.98,2360.0,30.1245,30.1245,30.0972,30.0972,2360.0
2017-05-08 14:40:00,33.0,33.0,32.96,32.98,50021.0,30.1154,30.1154,30.0789,30.0972,50021.0
2017-05-08 14:50:00,33.0,33.01,33.0,33.0,3444.0,30.1154,30.1245,30.1154,30.1154,3444.0
2017-05-08 15:00:00,33.0,33.0,32.97,33.0,19003.0,30.1154,30.1154,30.088,30.1154,19003.0
2017-05-08 15:10:00,33.0,33.02,32.99,33.01,5834.0,30.1154,30.1337,30.1063,30.1245,5834.0
2017-05-08 15:20:00,33.01,33.01,32.98,32.98,70718.0,30.1245,30.1245,30.0972,30.0972,70718.0
2017-05-08 15:30:00,32.98,33.01,32.95,32.95,24793.0,30.0972,30.1245,30.0698,30.0698,24793.0
2017-05-08 15:40:00,32.95,32.96,32.91,32.92,68048.0,30.0698,30.0789,30.0333,30.0424,68048.0
2017-05-08 15:50:00,32.93,33.04,32.93,33.03,191260.0,30.0515,30.1519,30.0515,30.1428,191260.0
2017-05-09 09:30:00,33.18,33.21,33.12,33.14,267861.0,30.2797,30.3071,30.2249,30.2432,267861.0
2017-05-09 09:40:00,33.14,33.17,33.09,33.16,115690.0,30.2432,30.2706,30.1976,30.2614,115690.0
2017-05-09 09:50:00,33.16,33.17,33.12,33.17,18293.0,30.2614,30.2706,30.2249,30.2706,18293.0
2017-05-09 10:00:00,33.19,33.25,33.18,33.23,69471.0,30.2888,30.3436,30.2797,30.3253,69471.0
2017-05-09 10:10:00,33.21,33.25,33.19,33.24,21242.0,30.3071,30.3436,30.2888,30.3344,21242.0
2017-05-09 10:20:00,33.25,33.25,33.18,33.23,15948.0,30.3436,30.3436,30.2797,30.3253,15948.0
2017-05-09 10:30:00,33.23,33.23,33.18,33.2,23654.0,30.3253,30.3253,30.2797,30.2979,23654.0
2017-05-09 10:40:00,33.2,33.21,33.13,33.15,15260.0,30.2979,30.3071,30.2341,30.2523,15260.0
2017-05-09 10:50:00,33.15,33.17,33.14,33.14,22500.0,30.2523,30.2706,30.2432,30.2432,22500.0
2017-05-09 11:00:00,33.15,33.18,33.12,33.17,8330.0,30.2523,30.2797,30.2249,30.2706,8330.0
2017-05-09 11:10:00,33.16,33.18,33.06,33.08,60315.0,30.2614,30.2797,30.1702,30.1884,60315.0
2017-05-09 11:20:00,33.06,33.11,33.05,33.1,50733.0,30.1702,30.2158,30.1611,30.2067,50733.0
2017-05-09 11:30:00,33.13,33.13,33.07,33.1,25398.0,30.2341,30.2341,30.1793,30.2067,25398.0
2017-05-09 11:40:00,33.11,33.12,33.09,33.11,27164.0,30.2158,30.2249,30.1976,30.2158,27164.0
2017-05-09 11:50:00,33.13,33.15,33.12,33.14,5900.0,30.2341,30.2523,30.2249,30.2432,5900.0
2017-05-09 12:00:00,33.15,33.17,33.14,33.14,11650.0,30.2523,30.2706,30.2432,30.2432,11650.0
2017-05-09 12:10:00,33.16,33.17,33.13,33.13,2100.0,30.2614,30.2706,30.2341,30.2341,2100.0
2017-05-09 12:20:00,33.13,33.13,33.07,33.09,38780.0,30.2341,30.2341,30.1793,30.1976,38780.0
2017-05-09 12:30:00,33.08,33.09,33.05,33.08,45731.0,30.1884,30.1976,30.1611,30.1884,45731.0
2017-05-09 12:40:00,33.08,33.09,33.06,33.08,6900.0,30.1884,30.1976,30.1702,30.1884,6900.0
2017-05-09 12:50:00,33.08,33.08,33.02,33.03,28550.0,30.1884,30.1884,30.1337,30.1428,28550.0
2017-05-09 13:00:00,33.03,33.07,33.02,33.06,14125.0,30.1428,30.1793,30.1337,30.1702,14125.0
2017-05-09 13:10:00,33.06,33.06,33.04,33.04,2730.0,30.1702,30.1702,30.1519,30.1519,2730.0
2017-05-09 13:20:00,33.03,33.04,32.93,32.94,29751.0,30.1428,30.1519,30.0515,30.0607,29751.0
2017-05-09 13:30:00,32.93,32.98,32.93,32.97,15026.0,30.0515,30.0972,30.0515,30.088,15026.0
2017-05-09 13:40:00,32.96,33.02,32.96,33.0,15790.0,30.0789,30.1337,30.0789,30.1154,15790.0
2017-05-09 13:50:00,33.01,33.04,33.0,33.04,6873.0,30.1245,30.1519,30.1154,30.1519,6873.0
2017-05-09 14:00:00,33.06,33.06,32.98,33.0,5060.0,30.1702,30.1702,30.0972,30.1154,5060.0
2017-05-09 14:10:00,32.98,33.02,32.98,33.01,14200.0,30.0972,30.1337,30.0972,30.1245,14200.0
2017-05-09 14:20:00,33.01,33.01,32.96,32.96,6202.0,30.1245,30.1245,30.0789,30.0789,6202.0
2017-05-09 14:30:00,32.98,32.99,32.98,32.98,2260.0,30.0972,30.1063,30.0972,30.0972,2260.0
2017-05-09 14:40:00,32.99,33.02,32.98,33.01,5740.0,30.1063,30.1337,30.0972,30.1245,5740.0
2017-05-09 14:50:00,33.01,33.03,33.01,33.03,7007.0,30.1245,30.1428,30.1245,30.1428,7007.0
2017-05-09 15:00:00,33.01,33.06,33.0,33.05,26230.0,30.1245,30.1702,30.1154,30.1611,26230.0
2017-05-09 15:10:00,33.05,33.05,33.02,33.03,24558.0,30.1611,30.1611,30.1337,30.1428,24558.0
2017-05-09 15:20:00,33.02,33.04,33.01,33.03,9612.0,30.1337,30.1519,30.1245,30.1428,9612.0
2017-05-09 15:30:00,33.0,33.0,32.83,32.87,90259.0,30.1154,30.1154,29.9603,29.9968,90259.0
2017-05-09 15:40:00,32.86,32.89,32.77,32.88,181488.0,29.9877,30.015,29.9055,30.0059,181488.0
2017-05-09 15:50:00,32.89,32.98,32.88,32.95,111504.0,30.015,30.0972,30.0059,30.0698,111504.0
2017-05-10 09:30:00,32.92,32.96,32.87,32.89,37277.0,30.0424,30.0789,29.9968,30.015,37277.0
2017-05-10 09:40:00,32.9,32.94,32.87,32.87,9047.0,30.0242,30.0607,29.9968,29.9968,9047.0
2017-05-10 09:50:00,32.87,32.94,32.85,32.94,30053.0,29.9968,30.0607,29.9785,30.0607,30053.0
2017-05-10 10:00:00,32.92,32.97,32.92,32.93,31590.0,30.0424,30.088,30.0424,30.0515,31590.0
2017-05-10 10:10:00,32.94,32.97,32.93,32.94,8322.0,30.0607,30.088,30.0515,30.0607,8322.0
2017-05-10 10:20:00,32.92,32.93,32.82,32.82,26349.0,30.0424,30.0515,29.9512,29.9512,26349.0
2017-05-10 10:30:00,32.85,32.92,32.83,32.9,18486.0,29.9785,30.0424,29.9603,30.0242,18486.0
2017-05-10 10:40:00,32.88,32.95,32.88,32.92,19942.0,30.0059,30.0698,30.0059,30.0424,19942.0
2017-05-10 10:50:00,32.94,32.96,32.91,32.92,21484.0,30.0607,30.0789,30.0333,30.0424,21484.0
2017-05-10 11:00:00,32.92,32.99,32.91,32.98,15700.0,30.0424,30.1063,30.0333,30.0972,15700.0
2017-05-10 11:10:00,32.98,33.03,32.97,33.0,38126.0,30.0972,30.1428,30.088,30.1154,38126.0
2017-05-10 11:20:00,33.01,33.07,33.01,33.05,23873.0,30.1245,30.1793,30.1245,30.1611,23873.0
2017-05-10 11:30:00,33.06,33.06,33.03,33.04,4082.0,30.1702,30.1702,30.1428,30.1519,4082.0
2017-05-10 11:40:00,33.04,33.07,33.02,33.02,5538.0,30.1519,30.1793,30.1337,30.1337,5538.0
2017-05-10 11:50:00,33.03,33.04,33.01,33.02,3491.0,30.1428,30.1519,30.1245,30.1337,3491.0
2017-05-10 12:00:00,33.02,33.06,33.02,33.02,5112.0,30.1337,30.1702,30.1337,30.1337,5112.0
2017-05-10 12:10:00,33.02,33.03,33.01,33.02,1506.0,30.1337,30.1428,30.1245,30.1337,1506.0
2017-05-10 12:20:00,33.02,33.04,33.02,33.03,6600.0,30.1337,30.1519,30.1337,30.1428,6600.0
2017-05-10 12:30:00,33.04,33.06,33.04,33.04,4612.0,30.1519,30.1702,30.1519,30.1519,4612.0
2017-05-10 12:40:00,33.02,33.06,33.02,33.05,25935.0,30.1337,30.1702,30.1337,30.1611,25935.0
2017-05-10 12:50:00,33.05,33.06,33.05,33.06,5393.0,30.1611,30.1702,30.1611,30.1702,5393.0
2017-05-10 13:00:00,33.07,33.11,33.06,33.08,7600.0,30.1793,30.2158,30.1702,30.1884,7600.0
2017-05-10 13:10:00,33.07,33.08,33.04,33.06,22184.0,30.1793,30.1884,30.1519,30.1702,22184.0
2017-05-10 13:20:00,33.05,33.07,33.04,33.07,1997.0,30.1611,30.1793,30.1519,30.1793,1997.0
2017-05-10 13:30:00,33.08,33.08,33.05,33.06,6902.0,30.1884,30.1884,30.1611,30.1702,6902.0
2017-05-10 13:40:00,33.05,33.06,33.03,33.06,2768.0,30.1611,30.1702,30.1428,30.1702,2768.0
2017-05-10 13:50:00,33.06,33.09,33.06,33.07,7850.0,30.1702,30.1976,30.1702,30.1793,7850.0
2017-05-10 14:00:00,33.05,33.06,33.02,33.03,17750.0,30.1611,30.1702,30.1337,30.1428,17750.0
2017-05-10 14:10:00,33.04,33.07,33.04,33.07,22663.0,30.1519,30.1793,30.1519,30.1793,22663.0
2017-05-10 14:20:00,33.06,33.07,32.98,32.99,36559.0,30.1702,30.1793,30.0972,30.1063,36559.0
2017-05-10 14:30:00,32.99,33.05,32.99,33.05,19250.0,30.1063,30.1611,30.1063,30.1611,19250.0
2017-05-10 14:40:00,33.04,33.07,33.04,33.07,5976.0,30.1519,30.1793,30.1519,30.1793,5976.0
2017-05-10 14:50:00,33.07,33.08,33.06,33.06,4761.0,30.1793,30.1884,30.1702,30.1702,4761.0
2017-05-10 15:00:00,33.07,33.11,33.07,33.1,33536.0,30.1793,30.2158,30.1793,30.2067,33536.0
2017-05-10 15:10:00,33.1,33.11,33.08,33.08,19825.0,30.2067,30.2158,30.1884,30.1884,19825.0
2017-05-10 15:20:00,33.08,33.08,33.05,33.05,19819.0,30.1884,30.1884,30.1611,30.1611,19819.0
2017-05-10 15:30:00,33.03,33.05,33.0,33.03,22950.0,30.1428,30.1611,30.1154,30.1428,22950.0
2017-05-10 15:40:00,33.04,33.08,33.03,33.08,19665.0,30.1519,30.1884,30.1428,30.1884,19665.0
2017-05-10 15:50:00,33.07,33.11,33.07,33.1,50473.0,30.1793,30.2158,30.1793,30.2067,50473.0
2017-05-11 09:30:00,32.91,32.94,32.84,32.85,55432.0,30.0333,30.0607,29.9694,29.9785,55432.0
2017-05-11 09:40:00,32.84,32.84,32.7,32.74,89484.0,29.9694,29.9694,29.8416,29.8782,89484.0
2017-05-11 09:50:00,32.72,32.72,32.47,32.56,133803.0,29.8599,29.8599,29.6318,29.7139,133803.0
2017-05-11 10:00:00,32.56,32.6,32.48,32.6,60038.0,29.7139,29.7504,29.6409,29.7504,60038.0
2017-05-11 10:10:00,32.61,32.61,32.52,32.52,50643.0,29.7595,29.7595,29.6774,29.6774,50643.0
2017-05-11 10:20:00,32.53,32.53,32.4,32.49,35851.0,29.6865,29.6865,29.5679,29.65,35851.0
2017-05-11 10:30:00,32.5,32.53,32.4,32.47,38418.0,29.6591,29.6865,29.5679,29.6318,38418.0
2017-05-11 10:40:00,32.49,32.56,32.49,32.56,20234.0,29.65,29.7139,29.65,29.7139,20234.0
2017-05-11 10:50:00,32.51,32.58,32.47,32.58,32849.0,29.6683,29.7321,29.6318,29.7321,32849.0
2017-05-11 11:00:00,32.59,32.64,32.58,32.62,21499.0,29.7413,29.7869,29.7321,29.7686,21499.0
2017-05-11 11:10:00,32.65,32.68,32.63,32.63,38422.0,29.796,29.8234,29.7778,29.7778,38422.0
2017-05-11 11:20:00,32.63,32.66,32.61,32.64,21570.0,29.7778,29.8051,29.7595,29.7869,21570.0
2017-05-11 11:30:00,32.64,32.68,32.61,32.63,9953.0,29.7869,29.8234,29.7595,29.7778,9953.0
2017-05-11 11:40:00,32.62,32.63,32.59,32.6,15255.0,29.7686,29.7778,29.7413,29.7504,15255.0
2017-05-11 11:50:00,32.61,32.61,32.6,32.61,12507.0,29.7595,29.7595,29.7504,29.7595,12507.0
2017-05-11 12:00:00,32.63,32.66,32.63,32.65,14354.0,29.7778,29.8051,29.7778,29.796,14354.0
2017-05-11 12:10:00,32.66,32.78,32.65,32.78,46584.0,29.8051,29.9147,29.796,29.9147,46584.0
2017-05-11 12:20:00,32.77,32.78,32.74,32.75,8541.0,29.9055,29.9147,29.8782,29.8873,8541.0
2017-05-11 12:30:00,32.76,32.8,32.76,32.77,26808.0,29.8964,29.9329,29.8964,29.9055,26808.0
2017-05-11 12:40:00,32.76,32.8,32.75,32.76,21490.0,29.8964,29.9329,29.8873,29.8964,21490.0
2017-05-11 12:50:00,32.74,32.75,32.72,32.75,8585.0,29.8782,29.8873,29.8599,29.8873,8585.0
2017-05-11 13:00:00,32.72,32.79,32.72,32.78,5000.0,29.8599,29.9238,29.8599,29.9147,5000.0
2017-05-11 13:10:00,32.76,32.83,32.76,32.83,24904.0,29.8964,29.9603,29.8964,29.9603,24904.0
2017-05-11 13:20:00,32.84,32.84,32.74,32.74,25135.0,29.9694,29.9694,29.8782,29.8782,25135.0
2017-05-11 13:30:00,32.75,32.79,32.75,32.79,2259.0,29.8873,29.9238,29.8873,29.9238,2259.0
2017-05-11 13:40:00,32.8,32.86,32.8,32.86,23350.0,29.9329,29.9877,29.9329,29.9877,23350.0
2017-05-11 13:50:00,32.85,32.87,32.83,32.87,18285.0,29.9785,29.9968,29.9603,29.9968,18285.0
2017-05-11 14:00:00,32.88,32.88,32.8,32.83,24386.0,30.0059,30.0059,29.9329,29.9603,24386.0
2017-05-11 14:10:00,32.8,32.94,32.8,32.94,42951.0,29.9329,30.0607,29.9329,30.0607,42951.0
2017-05-11 14:20:00,32.95,32.98,32.93,32.93,24133.0,30.0698,30.0972,30.0515,30.0515,24133.0
2017-05-11 14:30:00,32.9,32.91,32.87,32.9,8633.0,30.0242,30.0333,29.9968,30.0242,8633.0
2017-05-11 14:40:00,32.89,32.91,32.89,32.9,5202.0,30.015,30.0333,30.015,30.0242,5202.0
2017-05-11 14:50:00,32.87,32.89,32.83,32.86,18356.0,29.9968,30.015,29.9603,29.9877,18356.0
2017-05-11 15:00:00,32.88,32.89,32.85,32.87,19475.0,30.0059,30.015,29.9785,29.9968,19475.0
2017-05-11 15:10:00,32.87,32.92,32.87,32.88,5300.0,29.9968,30.0424,29.9968,30.0059,5300.0
2017-05-11 15:20:00,32.88,32.89,32.84,32.86,12375.0,30.0059,30.015,29.9694,29.9877,12375.0
2017-05-11 15:30:00,32.85,32.92,32.84,32.92,18649.0,29.9785,30.0424,29.9694,30.0424,18649.0
2017-05-11 15:40:00,32.91,32.94,32.89,32.92,30850.0,30.0333,30.0607,30.015,30.0424,30850.0
2017-05-11 15:50:00,32.94,32.95,32.88,32.91,122027.0,30.0607,30.0698,30.0059,30.0333,122027.0
2017-05-12 09:30:00,32.78,32.81,32.71,32.72,74708.0,29.9147,29.942,29.8508,29.8599,74708.0
2017-05-12 09:40:00,32.76,32.83,32.74,32.81,13674.0,29.8964,29.9603,29.8782,29.942,13674.0
2017-05-12 09:50:00,32.77,32.78,32.72,32.72,11495.0,29.9055,29.9147,29.8599,29.8599,11495.0
2017-05-12 10:00:00,32.73,32.79,32.7,32.75,17619.0,29.869,29.9238,29.8416,29.8873,17619.0
2017-05-12 10:10:00,32.77,32.78,32.71,32.72,7250.0,29.9055,29.9147,29.8508,29.8599,7250.0
2017-05-12 10:20:00,32.72,32.76,32.64,32.65,43875.0,29.8599,29.8964,29.7869,29.796,43875.0
2017-05-12 10:30:00,32.65,32.69,32.63,32.68,6470.0,29.796,29.8325,29.7778,29.8234,6470.0
2017-05-12 10:40:00,32.7,32.7,32.63,32.68,27097.0,29.8416,29.8416,29.7778,29.8234,27097.0
2017-05-12 10:50:00,32.67,32.67,32.6,32.65,26030.0,29.8143,29.8143,29.7504,29.796,26030.0
2017-05-12 11:00:00,32.65,32.72,32.64,32.71,30962.0,29.796,29.8599,29.7869,29.8508,30962.0
2017-05-12 11:10:00,32.73,32.74,32.66,32.7,4784.0,29.869,29.8782,29.8051,29.8416,4784.0
2017-05-12 11:20:00,32.7,32.74,32.7,32.73,8022.0,29.8416,29.8782,29.8416,29.869,8022.0
2017-05-12 11:30:00,32.74,32.81,32.74,32.79,23955.0,29.8782,29.942,29.8782,29.9238,23955.0
2017-05-12 11:40:00,32.79,32.79,32.77,32.77,8786.0,29.9238,29.9238,29.9055,29.9055,8786.0
2017-05-12 11:50:00,32.78,32.78,32.75,32.75,6653.0,29.9147,29.9147,29.8873,29.8873,6653.0
2017-05-12 12:00:00,32.75,32.76,32.7,32.7,26200.0,29.8873,29.8964,29.8416,29.8416,26200.0
2017-05-12 12:10:00,32.71,32.74,32.71,32.73,3418.0,29.8508,29.8782,29.8508,29.869,3418.0
2017-05-12 12:20:00,32.73,32.74,32.72,32.73,11400.0,29.869,29.8782,29.8599,29.869,11400.0
2017-05-12 12:30:00,32.71,32.73,32.7,32.72,7512.0,29.8508,29.869,29.8416,29.8599,7512.0
2017-05-12 12:40:00,32.75,32.75,32.73,32.73,2900.0,29.8873,29.8873,29.869,29.869,2900.0
2017-05-12 12:50:00,32.73,32.73,32.69,32.7,27720.0,29.869,29.869,29.8325,29.8416,27720.0
2017-05-12 13:00:00,32.71,32.72,32.67,32.68,9432.0,29.8508,29.8599,29.8143,29.8234,9432.0
2017-05-12 13:10:00,32.69,32.7,32.67,32.68,10000.0,29.8325,29.8416,29.8143,29.8234,10000.0
2017-05-12 13:20:00,32.69,32.71,32.68,32.7,8560.0,29.8325,29.8508,29.8234,29.8416,8560.0
2017-05-12 13:30:00,32.67,32.69,32.66,32.66,5949.0,29.8143,29.8325,29.8051,29.8051,5949.0
2017-05-12 13:40:00,32.68,32.7,32.66,32.7,10068.0,29.8234,29.8416,29.8051,29.8416,10068.0
2017-05-12 13:50:00,32.73,32.73,32.72,32.73,800.0,29.869,29.869,29.8599,29.869,800.0
2017-05-12 14:00:00,32.74,32.74,32.71,32.73,4500.0,29.8782,29.8782,29.8508,29.869,4500.0
2017-05-12 14:10:00,32.72,32.73,32.7,32.7,1200.0,29.8599,29.869,29.8416,29.8416,1200.0
2017-05-12 14:20:00,32.69,32.7,32.67,32.69,12400.0,29.8325,29.8416,29.8143,29.8325,12400.0
2017-05-12 14:30:00,32.69,32.73,32.69,32.73,10632.0,29.8325,29.869,29.8325,29.869,10632.0
2017-05-12 14:40:00,32.74,32.77,32.73,32.75,29799.0,29.8782,29.9055,29.869,29.8873,29799.0
2017-05-12 14:50:00,32.73,32.76,32.72,32.72,3691.0,29.869,29.8964,29.8599,29.8599,3691.0
2017-05-12 15:00:00,32.72,32.75,32.72,32.72,5850.0,29.8599,29.8873,29.8599,29.8599,5850.0
2017-05-12 15:10:00,32.71,32.71,32.69,32.71,2674.0,29.8508,29.8508,29.8325,29.8508,2674.0
2017-05-12 15:20:00,32.7,32.72,32.67,32.68,11103.0,29.8416,29.8599,29.8143,29.8234,11103.0
2017-05-12 15:30:00,32.66,32.68,32.63,32.67,20490.0,29.8051,29.8234,29.7778,29.8143,20490.0
2017-05-12 15:40:00,32.69,32.74,32.68,32.69,42409.0,29.8325,29.8782,29.8234,29.8325,42409.0
2017-05-12 15:50:00,32.7,32.75,32.69,32.75,96783.0,29.8416,29.8873,29.8325,29.8873,96783.0
2017-05-15 09:30:00,32.92,33.05,32.91,33.0,61975.0,30.0424,30.1611,30.0333,30.1154,61975.0
2017-05-15 09:40:00,33.04,33.12,33.02,33.1,43587.0,30.1519,30.2249,30.1337,30.2067,43587.0
2017-05-15 09:50:00,33.12,33.16,33.11,33.16,51765.0,30.2249,30.2614,30.2158,30.2614,51765.0
2017-05-15 10:00:00,33.15,33.23,33.15,33.22,42501.0,30.2523,30.3253,30.2523,30.3162,42501.0
2017-05-15 10:10:00,33.22,33.24,33.18,33.18,26882.0,30.3162,30.3344,30.2797,30.2797,26882.0
2017-05-15 10:20:00,33.17,33.2,33.16,33.2,7439.0,30.2706,30.2979,30.2614,30.2979,7439.0
2017-05-15 10:30:00,33.21,33.22,33.19,33.21,9103.0,30.3071,30.3162,30.2888,30.3071,9103.0
2017-05-15 10:40:00,33.22,33.23,33.19,33.23,22435.0,30.3162,30.3253,30.2888,30.3253,22435.0
2017-05-15 10:50:00,33.21,33.31,33.21,33.29,65042.0,30.3071,30.3983,30.3071,30.3801,65042.0
2017-05-15 11:00:00,33.28,33.32,33.27,33.3,68978.0,30.3709,30.4075,30.3618,30.3892,68978.0
2017-05-15 11:10:00,33.31,33.32,33.26,33.26,38572.0,30.3983,30.4075,30.3527,30.3527,38572.0
2017-05-15 11:20:00,33.26,33.28,33.23,33.26,34326.0,30.3527,30.3709,30.3253,30.3527,34326.0
2017-05-15 11:30:00,33.25,33.28,33.24,33.25,6291.0,30.3436,30.3709,30.3344,30.3436,6291.0
2017-05-15 11:40:00,33.24,33.24,33.2,33.2,26784.0,30.3344,30.3344,30.2979,30.2979,26784.0
2017-05-15 11:50:00,33.2,33.23,33.19,33.22,8595.0,30.2979,30.3253,30.2888,30.3162,8595.0
2017-05-15 12:00:00,33.22,33.23,33.22,33.23,7900.0,30.3162,30.3253,30.3162,30.3253,7900.0
2017-05-15 12:10:00,33.23,33.24,33.21,33.22,14184.0,30.3253,30.3344,30.3071,30.3162,14184.0
2017-05-15 12:20:00,33.21,33.23,33.18,33.18,35746.0,30.3071,30.3253,30.2797,30.2797,35746.0
2017-05-15 12:30:00,33.19,33.21,33.18,33.2,3413.0,30.2888,30.3071,30.2797,30.2979,3413.0
2017-05-15 12:40:00,33.21,33.22,33.19,33.19,1200.0,30.3071,30.3162,30.2888,30.2888,1200.0
2017-05-15 12:50:00,33.21,33.22,33.19,33.19,2267.0,30.3071,30.3162,30.2888,30.2888,2267.0
2017-05-15 13:00:00,33.18,33.2,33.17,33.2,9093.0,30.2797,30.2979,30.2706,30.2979,9093.0
2017-05-15 13:10:00,33.2,33.24,33.2,33.22,13165.0,30.2979,30.3344,30.2979,30.3162,13165.0
2017-05-15 13:20:00,33.23,33.25,33.23,33.25,13594.0,30.3253,30.3436,30.3253,30.3436,13594.0
2017-05-15 13:30:00,33.25,33.28,33.25,33.26,25723.0,30.3436,30.3709,30.3436,30.3527,25723.0
2017-05-15 13:40:00,33.27,33.27,33.25,33.25,36032.0,30.3618,30.3618,30.3436,30.3436,36032.0
2017-05-15 13:50:00,33.25,33.27,33.24,33.26,4915.0,30.3436,30.3618,30.3344,30.3527,4915.0
2017-05-15 14:00:00,33.26,33.26,33.22,33.23,2850.0,30.3527,30.3527,30.3162,30.3253,2850.0
2017-05-15 14:10:00,33.23,33.24,33.21,33.22,6033.0,30.3253,30.3344,30.3071,30.3162,6033.0
2017-05-15 14:20:00,33.21,33.21,33.11,33.13,12985.0,30.3071,30.3071,30.2158,30.2341,12985.0
2017-05-15 14:30:00,33.13,33.14,33.11,33.13,19603.0,30.2341,30.2432,30.2158,30.2341,19603.0
2017-05-15 14:40:00,33.14,33.17,33.14,33.15,6785.0,30.2432,30.2706,30.2432,30.2523,6785.0
2017-05-15 14:50:00,33.16,33.16,33.12,33.14,25142.0,30.2614,30.2614,30.2249,30.2432,25142.0
2017-05-15 15:00:00,33.14,33.17,33.13,33.16,21484.0,30.2432,30.2706,30.2341,30.2614,21484.0
2017-05-15 15:10:00,33.14,33.17,33.13,33.15,23013.0,30.2432,30.2706,30.2341,30.2523,23013.0
2017-05-15 15:20:00,33.15,33.2,33.14,33.16,54861.0,30.2523,30.2979,30.2432,30.2614,54861.0
2017-05-15 15:30:00,33.16,33.21,33.13,33.14,47810.0,30.2614,30.3071,30.2341,30.2432,47810.0
2017-05-15 15:40:00,33.16,33.26,33.14,33.25,79278.0,30.2614,30.3527,30.2432,30.3436,79278.0
2017-05-15 15:50:00,33.26,33.27,33.21,33.23,269093.0,30.3527,30.3618,30.3071,30.3253,269093.0
2017-05-16 09:30:00,33.41,33.42,33.29,33.29,82746.0,30.4896,30.4987,30.3801,30.3801,82746.0
2017-05-16 09:40:00,33.3,33.32,33.27,33.32,61404.0,30.3892,30.4075,30.3618,30.4075,61404.0
2017-05-16 09:50:00,33.31,33.37,33.3,33.33,69087.0,30.3983,30.4531,30.3892,30.4166,69087.0
2017-05-16 10:00:00,33.32,33.33,33.29,33.3,4200.0,30.4075,30.4166,30.3801,30.3892,4200.0
2017-05-16 10:10:00,33.3,33.31,33.26,33.29,30400.0,30.3892,30.3983,30.3527,30.3801,30400.0
2017-05-16 10:20:00,33.31,33.31,33.1,33.12,78264.0,30.3983,30.3983,30.2067,30.2249,78264.0
2017-05-16 10:30:00,33.13,33.16,33.08,33.13,31321.0,30.2341,30.2614,30.1884,30.2341,31321.0
2017-05-16 10:40:00,33.12,33.12,32.99,33.07,96107.0,30.2249,30.2249,30.1063,30.1793,96107.0
2017-05-16 10:50:00,33.06,33.1,33.04,33.07,17445.0,30.1702,30.2067,30.1519,30.1793,17445.0
2017-05-16 11:00:00,33.07,33.16,33.03,33.15,28081.0,30.1793,30.2614,30.1428,30.2523,28081.0
2017-05-16 11:10:00,33.15,33.19,33.14,33.16,30587.0,30.2523,30.2888,30.2432,30.2614,30587.0
2017-05-16 11:20:00,33.16,33.19,33.15,33.17,7750.0,30.2614,30.2888,30.2523,30.2706,7750.0
2017-05-16 11:30:00,33.15,33.18,33.1,33.18,14004.0,30.2523,30.2797,30.2067,30.2797,14004.0
2017-05-16 11:40:00,33.17,33.2,33.14,33.2,13686.0,30.2706,30.2979,30.2432,30.2979,13686.0
2017-05-16 11:50:00,33.19,33.25,33.19,33.21,53771.0,30.2888,30.3436,30.2888,30.3071,53771.0
2017-05-16 12:00:00,33.2,33.21,33.18,33.21,8557.0,30.2979,30.3071,30.2797,30.3071,8557.0
2017-05-16 12:10:00,33.23,33.25,33.2,33.23,11531.0,30.3253,30.3436,30.2979,30.3253,11531.0
2017-05-16 12:20:00,33.26,33.27,33.24,33.25,4193.0,30.3527,30.3618,30.3344,30.3436,4193.0
2017-05-16 12:30:00,33.24,33.24,33.19,33.21,3048.0,30.3344,30.3344,30.2888,30.3071,3048.0
2017-05-16 12:40:00,33.24,33.24,33.2,33.22,6290.0,30.3344,30.3344,30.2979,30.3162,6290.0
2017-05-16 12:50:00,33.23,33.24,33.22,33.22,8800.0,30.3253,30.3344,30.3162,30.3162,8800.0
2017-05-16 13:00:00,33.18,33.18,33.14,33.17,63509.0,30.2797,30.2797,30.2432,30.2706,63509.0
2017-05-16 13:10:00,33.17,33.19,33.17,33.17,3308.0,30.2706,30.2888,30.2706,30.2706,3308.0
2017-05-16 13:20:00,33.17,33.19,33.15,33.15,6050.0,30.2706,30.2888,30.2523,30.2523,6050.0
2017-05-16 13:30:00,33.16,33.18,33.16,33.17,6491.0,30.2614,30.2797,30.2614,30.2706,6491.0
2017-05-16 13:40:00,33.15,33.19,33.15,33.19,1950.0,30.2523,30.2888,30.2523,30.2888,1950.0
2017-05-16 13:50:00,33.19,33.21,33.13,33.14,10479.0,30.2888,30.3071,30.2341,30.2432,10479.0
2017-05-16 14:00:00,33.13,33.14,33.12,33.14,86279.0,30.2341,30.2432,30.2249,30.2432,86279.0
2017-05-16 14:10:00,33.13,33.16,33.12,33.14,6236.0,30.2341,30.2614,30.2249,30.2432,6236.0
2017-05-16 14:20:00,33.14,33.14,33.07,33.09,23058.0,30.2432,30.2432,30.1793,30.1976,23058.0
2017-05-16 14:30:00,33.1,33.13,33.1,33.11,24111.0,30.2067,30.2341,30.2067,30.2158,24111.0
2017-05-16 14:40:00,33.12,33.13,33.09,33.11,10511.0,30.2249,30.2341,30.1976,30.2158,10511.0
2017-05-16 14:50:00,33.12,33.13,33.08,33.09,9911.0,30.2249,30.2341,30.1884,30.1976,9911.0
2017-05-16 15:00:00,33.1,33.13,33.09,33.12,12591.0,30.2067,30.2341,30.1976,30.2249,12591.0
2017-05-16 15:10:00,33.12,33.14,33.11,33.13,7923.0,30.2249,30.2432,30.2158,30.2341,7923.0
2017-05-16 15:20:00,33.14,33.17,33.13,33.16,35240.0,30.2432,30.2706,30.2341,30.2614,35240.0
2017-05-16 15:30:00,33.17,33.2,33.16,33.18,24179.0,30.2706,30.2979,30.2614,30.2797,24179.0
2017-05-16 15:40:00,33.19,33.2,33.15,33.16,31300.0,30.2888,30.2979,30.2523,30.2614,31300.0
2017-05-16 15:50:00,33.16,33.18,33.15,33.18,85222.0,30.2614,30.2797,30.2523,30.2797,85222.0
2017-05-17 09:30:00,32.33,32.57,32.3,32.53,221434.0,29.504,29.723,29.4766,29.6865,221434.0
2017-05-17 09:40:00,32.56,32.56,32.4,32.44,120484.0,29.7139,29.7139,29.5679,29.6044,120484.0
2017-05-17 09:50:00,32.45,32.45,32.18,32.21,244455.0,29.6135,29.6135,29.3671,29.3945,244455.0
2017-05-17 10:00:00,32.2,32.27,32.09,32.26,95458.0,29.3854,29.4492,29.285,29.4401,95458.0
2017-05-17 10:10:00,32.27,32.29,32.15,32.24,130693.0,29.4492,29.4675,29.3397,29.4219,130693.0
2017-05-17 10:20:00,32.24,32.25,32.11,32.15,45655.0,29.4219,29.431,29.3032,29.3397,45655.0
2017-05-17 10:30:00,32.17,32.23,32.03,32.12,97118.0,29.358,29.4127,29.2302,29.3123,97118.0
2017-05-17 10:40:00,32.13,32.23,32.11,32.14,30419.0,29.3215,29.4127,29.3032,29.3306,30419.0
2017-05-17 10:50:00,32.14,32.15,31.87,31.91,212974.0,29.3306,29.3397,29.0842,29.1207,212974.0
2017-05-17 11:00:00,31.92,31.97,31.86,31.94,73186.0,29.1298,29.1755,29.0751,29.1481,73186.0
2017-05-17 11:10:00,31.92,32.16,31.91,32.11,60496.0,29.1298,29.3488,29.1207,29.3032,60496.0
2017-05-17 11:20:00,32.11,32.13,32.08,32.1,27942.0,29.3032,29.3215,29.2758,29.2941,27942.0
2017-05-17 11:30:00,32.11,32.12,32.02,32.12,96357.0,29.3032,29.3123,29.2211,29.3123,96357.0
2017-05-17 11:40:00,32.13,32.2,32.12,32.15,31115.0,29.3215,29.3854,29.3123,29.3397,31115.0
2017-05-17 11:50:00,32.16,32.2,32.09,32.2,25300.0,29.3488,29.3854,29.285,29.3854,25300.0
2017-05-17 12:00:00,32.18,32.18,32.1,32.13,20003.0,29.3671,29.3671,29.2941,29.3215,20003.0
2017-05-17 12:10:00,32.13,32.13,32.07,32.07,11290.0,29.3215,29.3215,29.2667,29.2667,11290.0
2017-05-17 12:20:00,32.08,32.1,32.04,32.04,26800.0,29.2758,29.2941,29.2393,29.2393,26800.0
2017-05-17 12:30:00,32.04,32.1,31.98,32.09,58976.0,29.2393,29.2941,29.1846,29.285,58976.0
2017-05-17 12:40:00,32.11,32.14,32.08,32.14,12076.0,29.3032,29.3306,29.2758,29.3306,12076.0
2017-05-17 12:50:00,32.11,32.16,32.09,32.16,8858.0,29.3032,29.3488,29.285,29.3488,8858.0
2017-05-17 13:00:00,32.16,32.17,32.05,32.11,29833.0,29.3488,29.358,29.2485,29.3032,29833.0
2017-05-17 13:10:00,32.09,32.12,32.03,32.05,31388.0,29.285,29.3123,29.2302,29.2485,31388.0
2017-05-17 13:20:00,32.05,32.06,31.98,32.02,32357.0,29.2485,29.2576,29.1846,29.2211,32357.0
2017-05-17 13:30:00,32.03,32.04,31.95,31.99,33706.0,29.2302,29.2393,29.1572,29.1937,33706.0
2017-05-17 13:40:00,32.0,32.0,31.84,31.97,64861.0,29.2028,29.2028,29.0568,29.1755,64861.0
2017-05-17 13:50:00,31.96,31.96,31.82,31.88,44618.0,29.1663,29.1663,29.0386,29.0933,44618.0
2017-05-17 14:00:00,31.87,31.98,31.87,31.94,34090.0,29.0842,29.1846,29.0842,29.1481,34090.0
2017-05-17 14:10:00,31.94,31.94,31.74,31.8,92495.0,29.1481,29.1481,28.9656,29.0203,92495.0
2017-05-17 14:20:00,31.81,31.84,31.66,31.69,58383.0,29.0294,29.0568,28.8926,28.9199,58383.0
2017-05-17 14:30:00,31.7,31.77,31.62,31.63,55015.0,28.9291,28.9929,28.8561,28.8652,55015.0
2017-05-17 14:40:00,31.64,31.68,31.51,31.55,89617.0,28.8743,28.9108,28.7557,28.7922,89617.0
2017-05-17 14:50:00,31.55,31.72,31.53,31.7,111970.0,28.7922,28.9473,28.7739,28.9291,111970.0
2017-05-17 15:00:00,31.68,31.73,31.64,31.69,56386.0,28.9108,28.9564,28.8743,28.9199,56386.0
2017-05-17 15:10:00,31.68,31.79,31.6,31.78,55841.0,28.9108,29.0112,28.8378,29.0021,55841.0
2017-05-17 15:20:00,31.79,31.85,31.7,31.7,50945.0,29.0112,29.0659,28.9291,28.9291,50945.0
2017-05-17 15:30:00,31.7,31.8,31.69,31.75,39541.0,28.9291,29.0203,28.9199,28.9747,39541.0
2017-05-17 15:40:00,31.74,31.76,31.48,31.53,110513.0,28.9656,28.9838,28.7283,28.7739,110513.0
2017-05-17 15:50:00,31.53,31.56,31.37,31.43,203317.0,28.7739,28.8013,28.6279,28.6827,203317.0
2017-05-18 09:30:00,31.33,31.54,31.26,31.5,243330.0,28.5914,28.783,28.5275,28.7465,243330.0
2017-05-18 09:40:00,31.5,31.52,31.33,31.37,81495.0,28.7465,28.7648,28.5914,28.6279,81495.0
2017-05-18 09:50:00,31.43,31.46,31.31,31.35,30135.0,28.6827,28.71,28.5731,28.6097,30135.0
2017-05-18 10:00:00,31.4,31.67,31.4,31.64,154614.0,28.6553,28.9017,28.6553,28.8743,154614.0
2017-05-18 10:10:00,31.67,31.72,31.62,31.7,56979.0,28.9017,28.9473,28.8561,28.9291,56979.0
2017-05-18 10:20:00,31.71,31.82,31.64,31.77,76812.0,28.9382,29.0386,28.8743,28.9929,76812.0
2017-05-18 10:30:00,31.78,31.89,31.77,31.78,122473.0,29.0021,29.1025,28.9929,29.0021,122473.0
2017-05-18 10:40:00,31.77,31.79,31.72,31.73,41661.0,28.9929,29.0112,28.9473,28.9564,41661.0
2017-05-18 10:50:00,31.74,31.75,31.65,31.73,150210.0,28.9656,28.9747,28.8834,28.9564,150210.0
2017-05-18 11:00:00,31.77,31.82,31.7,31.77,16225.0,28.9929,29.0386,28.9291,28.9929,16225.0
2017-05-18 11:10:00,31.78,31.78,31.7,31.73,16960.0,29.0021,29.0021,28.9291,28.9564,16960.0
2017-05-18 11:20:00,31.74,31.81,31.73,31.75,11464.0,28.9656,29.0294,28.9564,28.9747,11464.0
2017-05-18 11:30:00,31.75,31.8,31.63,31.65,36990.0,28.9747,29.0203,28.8652,28.8834,36990.0
2017-05-18 11:40:00,31.66,31.67,31.56,31.65,28929.0,28.8926,28.9017,28.8013,28.8834,28929.0
2017-05-18 11:50:00,31.65,31.66,31.54,31.55,14673.0,28.8834,28.8926,28.783,28.7922,14673.0
2017-05-18 12:00:00,31.54,31.58,31.47,31.49,31101.0,28.783,28.8195,28.7192,28.7374,31101.0
2017-05-18 12:10:00,31.49,31.56,31.49,31.49,12180.0,28.7374,28.8013,28.7374,28.7374,12180.0
2017-05-18 12:20:00,31.5,31.66,31.5,31.64,22115.0,28.7465,28.8926,28.7465,28.8743,22115.0
2017-05-18 12:30:00,31.62,31.73,31.61,31.67,23725.0,28.8561,28.9564,28.8469,28.9017,23725.0
2017-05-18 12:40:00,31.66,31.67,31.57,31.57,8978.0,28.8926,28.9017,28.8104,28.8104,8978.0
2017-05-18 12:50:00,31.56,31.62,31.54,31.62,6850.0,28.8013,28.8561,28.783,28.8561,6850.0
2017-05-18 13:00:00,31.63,31.66,31.52,31.52,17532.0,28.8652,28.8926,28.7648,28.7648,17532.0
2017-05-18 13:10:00,31.52,31.62,31.52,31.6,17902.0,28.7648,28.8561,28.7648,28.8378,17902.0
2017-05-18 13:20:00,31.6,31.61,31.56,31.56,4557.0,28.8378,28.8469,28.8013,28.8013,4557.0
2017-05-18 13:30:00,31.56,31.61,31.52,31.61,10589.0,28.8013,28.8469,28.7648,28.8469,10589.0
2017-05-18 13:40:00,31.62,31.65,31.6,31.61,19306.0,28.8561,28.8834,28.8378,28.8469,19306.0
2017-05-18 13:50:00,31.61,31.83,31.61,31.76,54422.0,28.8469,29.0477,28.8469,28.9838,54422.0
2017-05-18 14:00:00,31.79,32.07,31.78,32.05,73356.0,29.0112,29.2667,29.0021,29.2485,73356.0
2017-05-18 14:10:00,32.06,32.06,31.95,31.96,81480.0,29.2576,29.2576,29.1572,29.1663,81480.0
2017-05-18 14:20:00,31.97,32.06,31.97,32.02,30648.0,29.1755,29.2576,29.1755,29.2211,30648.0
2017-05-18 14:30:00,32.03,32.17,32.03,32.09,169693.0,29.2302,29.358,29.2302,29.285,169693.0
2017-05-18 14:40:00,32.09,32.1,32.02,32.06,21565.0,29.285,29.2941,29.2211,29.2576,21565.0
2017-05-18 14:50:00,32.06,32.07,31.94,31.95,88560.0,29.2576,29.2667,29.1481,29.1572,88560.0
2017-05-18 15:00:00,31.95,32.0,31.91,31.99,25321.0,29.1572,29.2028,29.1207,29.1937,25321.0
2017-05-18 15:10:00,32.0,32.02,31.9,31.91,8936.0,29.2028,29.2211,29.1116,29.1207,8936.0
2017-05-18 15:20:00,31.9,31.94,31.84,31.87,16800.0,29.1116,29.1481,29.0568,29.0842,16800.0
2017-05-18 15:30:00,31.9,31.9,31.83,31.9,9098.0,29.1116,29.1116,29.0477,29.1116,9098.0
2017-05-18 15:40:00,31.89,31.97,31.8,31.95,31461.0,29.1025,29.1755,29.0203,29.1572,31461.0
2017-05-18 15:50:00,31.96,31.99,31.73,31.76,67626.0,29.1663,29.1937,28.9564,28.9838,67626.0
2017-05-19 09:30:00,32.01,32.11,31.98,32.1,112834.0,29.212,29.3032,29.1846,29.2941,112834.0
2017-05-19 09:40:00,32.12,32.2,32.09,32.19,38701.0,29.3123,29.3854,29.285,29.3762,38701.0
2017-05-19 09:50:00,32.19,32.33,32.18,32.25,165490.0,29.3762,29.504,29.3671,29.431,165490.0
2017-05-19 10:00:00,32.29,32.31,32.24,32.3,41001.0,29.4675,29.4857,29.4219,29.4766,41001.0
2017-05-19 10:10:00,32.31,32.4,32.31,32.34,43137.0,29.4857,29.5679,29.4857,29.5131,43137.0
2017-05-19 10:20:00,32.34,32.45,32.33,32.41,51923.0,29.5131,29.6135,29.504,29.577,51923.0
2017-05-19 10:30:00,32.42,32.44,32.35,32.37,20836.0,29.5861,29.6044,29.5222,29.5405,20836.0
2017-05-19 10:40:00,32.37,32.42,32.33,32.41,21135.0,29.5405,29.5861,29.504,29.577,21135.0
2017-05-19 10:50:00,32.42,32.45,32.42,32.43,37735.0,29.5861,29.6135,29.5861,29.5952,37735.0
2017-05-19 11:00:00,32.44,32.47,32.39,32.43,31048.0,29.6044,29.6318,29.5587,29.5952,31048.0
2017-05-19 11:10:00,32.44,32.5,32.43,32.43,54507.0,29.6044,29.6591,29.5952,29.5952,54507.0
2017-05-19 11:20:00,32.43,32.45,32.39,32.45,39315.0,29.5952,29.6135,29.5587,29.6135,39315.0
2017-05-19 11:30:00,32.44,32.45,32.38,32.41,40748.0,29.6044,29.6135,29.5496,29.577,40748.0
2017-05-19 11:40:00,32.41,32.45,32.39,32.44,28907.0,29.577,29.6135,29.5587,29.6044,28907.0
2017-05-19 11:50:00,32.45,32.5,32.43,32.5,13995.0,29.6135,29.6591,29.5952,29.6591,13995.0
2017-05-19 12:00:00,32.5,32.55,32.5,32.55,33317.0,29.6591,29.7048,29.6591,29.7048,33317.0
2017-05-19 12:10:00,32.53,32.56,32.49,32.52,34966.0,29.6865,29.7139,29.65,29.6774,34966.0
2017-05-19 12:20:00,32.52,32.55,32.51,32.54,12771.0,29.6774,29.7048,29.6683,29.6956,12771.0
2017-05-19 12:30:00,32.55,32.62,32.55,32.58,40859.0,29.7048,29.7686,29.7048,29.7321,40859.0
2017-05-19 12:40:00,32.57,32.6,32.56,32.6,10940.0,29.723,29.7504,29.7139,29.7504,10940.0
2017-05-19 12:50:00,32.59,32.65,32.59,32.61,19753.0,29.7413,29.796,29.7413,29.7595,19753.0
2017-05-19 13:00:00,32.6,32.61,32.51,32.52,30480.0,29.7504,29.7595,29.6683,29.6774,30480.0
2017-05-19 13:10:00,32.53,32.58,32.53,32.58,16098.0,29.6865,29.7321,29.6865,29.7321,16098.0
2017-05-19 13:20:00,32.58,32.59,32.56,32.58,8300.0,29.7321,29.7413,29.7139,29.7321,8300.0
2017-05-19 13:30:00,32.55,32.56,32.53,32.53,7784.0,29.7048,29.7139,29.6865,29.6865,7784.0
2017-05-19 13:40:00,32.54,32.57,32.53,32.56,13595.0,29.6956,29.723,29.6865,29.7139,13595.0
2017-05-19 13:50:00,32.55,32.58,32.55,32.57,3702.0,29.7048,29.7321,29.7048,29.723,3702.0
2017-05-19 14:00:00,32.58,32.62,32.56,32.57,33011.0,29.7321,29.7686,29.7139,29.723,33011.0
2017-05-19 14:10:00,32.55,32.58,32.54,32.58,2800.0,29.7048,29.7321,29.6956,29.7321,2800.0
2017-05-19 14:20:00,32.59,32.59,32.56,32.58,2800.0,29.7413,29.7413,29.7139,29.7321,2800.0
2017-05-19 14:30:00,32.59,32.66,32.58,32.65,37497.0,29.7413,29.8051,29.7321,29.796,37497.0
2017-05-19 14:40:00,32.66,32.7,32.64,32.65,26404.0,29.8051,29.8416,29.7869,29.796,26404.0
2017-05-19 14:50:00,32.65,32.67,32.6,32.61,11172.0,29.796,29.8143,29.7504,29.7595,11172.0
2017-05-19 15:00:00,32.62,32.62,32.38,32.38,70831.0,29.7686,29.7686,29.5496,29.5496,70831.0
2017-05-19 15:10:00,32.39,32.44,32.33,32.39,36456.0,29.5587,29.6044,29.504,29.5587,36456.0
2017-05-19 15:20:00,32.38,32.42,32.33,32.36,30764.0,29.5496,29.5861,29.504,29.5314,30764.0
2017-05-19 15:30:00,32.35,32.38,32.29,32.38,44238.0,29.5222,29.5496,29.4675,29.5496,44238.0
2017-05-19 15:40:00,32.4,32.4,32.31,32.33,37893.0,29.5679,29.5679,29.4857,29.504,37893.0
2017-05-19 15:50:00,32.34,32.39,32.32,32.38,126390.0,29.5131,29.5587,29.4949,29.5496,126390.0
2017-05-22 09:30:00,32.61,32.77,32.61,32.77,129200.0,29.7595,29.9055,29.7595,29.9055,129200.0
2017-05-22 09:40:00,32.77,32.81,32.73,32.79,118275.0,29.9055,29.942,29.869,29.9238,118275.0
2017-05-22 09:50:00,32.79,32.8,32.72,32.77,56525.0,29.9238,29.9329,29.8599,29.9055,56525.0
2017-05-22 10:00:00,32.76,32.81,32.74,32.75,47282.0,29.8964,29.942,29.8782,29.8873,47282.0
2017-05-22 10:10:00,32.76,32.77,32.71,32.73,15724.0,29.8964,29.9055,29.8508,29.869,15724.0
2017-05-22 10:20:00,32.71,32.73,32.68,32.73,35755.0,29.8508,29.869,29.8234,29.869,35755.0
2017-05-22 10:30:00,32.74,32.75,32.64,32.7,46422.0,29.8782,29.8873,29.7869,29.8416,46422.0
2017-05-22 10:40:00,32.69,32.7,32.6,32.6,15343.0,29.8325,29.8416,29.7504,29.7504,15343.0
2017-05-22 10:50:00,32.61,32.65,32.59,32.64,23624.0,29.7595,29.796,29.7413,29.7869,23624.0
2017-05-22 11:00:00,32.64,32.66,32.62,32.65,19197.0,29.7869,29.8051,29.7686,29.796,19197.0
2017-05-22 11:10:00,32.66,32.71,32.63,32.71,12617.0,29.8051,29.8508,29.7778,29.8508,12617.0
2017-05-22 11:20:00,32.72,32.75,32.69,32.73,21529.0,29.8599,29.8873,29.8325,29.869,21529.0
2017-05-22 11:30:00,32.73,32.76,32.71,32.73,8378.0,29.869,29.8964,29.8508,29.869,8378.0
2017-05-22 11:40:00,32.73,32.74,32.7,32.7,6066.0,29.869,29.8782,29.8416,29.8416,6066.0
2017-05-22 11:50:00,32.7,32.77,32.7,32.77,16435.0,29.8416,29.9055,29.8416,29.9055,16435.0
2017-05-22 12:00:00,32.78,32.81,32.76,32.79,33117.0,29.9147,29.942,29.8964,29.9238,33117.0
2017-05-22 12:10:00,32.8,32.91,32.8,32.88,31314.0,29.9329,30.0333,29.9329,30.0059,31314.0
2017-05-22 12:20:00,32.88,32.88,32.85,32.86,4629.0,30.0059,30.0059,29.9785,29.9877,4629.0
2017-05-22 12:30:00,32.87,32.87,32.85,32.86,2030.0,29.9968,29.9968,29.9785,29.9877,2030.0
2017-05-22 12:40:00,32.86,32.87,32.84,32.86,12399.0,29.9877,29.9968,29.9694,29.9877,12399.0
2017-05-22 12:50:00,32.87,32.87,32.82,32.82,10248.0,29.9968,29.9968,29.9512,29.9512,10248.0
2017-05-22 13:00:00,32.82,32.85,32.82,32.85,10930.0,29.9512,29.9785,29.9512,29.9785,10930.0
2017-05-22 13:10:00,32.85,32.88,32.84,32.84,13698.0,29.9785,30.0059,29.9694,29.9694,13698.0
2017-05-22 13:20:00,32.85,32.87,32.84,32.86,22631.0,29.9785,29.9968,29.9694,29.9877,22631.0
2017-05-22 13:30:00,32.87,32.89,32.82,32.82,8182.0,29.9968,30.015,29.9512,29.9512,8182.0
2017-05-22 13:40:00,32.81,32.83,32.8,32.81,3025.0,29.942,29.9603,29.9329,29.942,3025.0
2017-05-22 13:50:00,32.82,32.83,32.8,32.8,4692.0,29.9512,29.9603,29.9329,29.9329,4692.0
2017-05-22 14:00:00,32.8,32.82,32.78,32.81,24039.0,29.9329,29.9512,29.9147,29.942,24039.0
2017-05-22 14:10:00,32.82,32.85,32.82,32.83,5792.0,29.9512,29.9785,29.9512,29.9603,5792.0
2017-05-22 14:20:00,32.84,32.84,32.82,32.84,1991.0,29.9694,29.9694,29.9512,29.9694,1991.0
2017-05-22 14:30:00,32.86,32.87,32.85,32.87,20953.0,29.9877,29.9968,29.9785,29.9968,20953.0
2017-05-22 14:40:00,32.87,32.87,32.84,32.86,2270.0,29.9968,29.9968,29.9694,29.9877,2270.0
2017-05-22 14:50:00,32.87,32.88,32.83,32.85,4300.0,29.9968,30.0059,29.9603,29.9785,4300.0
2017-05-22 15:00:00,32.84,32.88,32.83,32.86,18522.0,29.9694,30.0059,29.9603,29.9877,18522.0
2017-05-22 15:10:00,32.88,32.89,32.86,32.87,9796.0,30.0059,30.015,29.9877,29.9968,9796.0
2017-05-22 15:20:00,32.87,32.87,32.84,32.86,6820.0,29.9968,29.9968,29.9694,29.9877,6820.0
2017-05-22 15:30:00,32.86,32.93,32.86,32.91,36625.0,29.9877,30.0515,29.9877,30.0333,36625.0
2017-05-22 15:40:00,32.91,32.95,32.89,32.92,61847.0,30.0333,30.0698,30.015,30.0424,61847.0
2017-05-22 15:50:00,32.92,32.94,32.83,32.86,86558.0,30.0424,30.0607,29.9603,29.9877,86558.0
2017-05-23 09:30:00,33.04,33.07,32.96,33.02,153185.0,30.1519,30.1793,30.0789,30.1337,153185.0
2017-05-23 09:40:00,33.03,33.04,32.9,32.9,26592.0,30.1428,30.1519,30.0242,30.0242,26592.0
2017-05-23 09:50:00,32.92,32.94,32.89,32.93,20591.0,30.0424,30.0607,30.015,30.0515,20591.0
2017-05-23 10:00:00,32.89,32.97,32.88,32.97,9213.0,30.015,30.088,30.0059,30.088,9213.0
2017-05-23 10:10:00,32.98,32.98,32.92,32.97,41374.0,30.0972,30.0972,30.0424,30.088,41374.0
2017-05-23 10:20:00,32.95,33.02,32.95,33.02,10160.0,30.0698,30.1337,30.0698,30.1337,10160.0
2017-05-23 10:30:00,33.01,33.03,32.97,32.97,7319.0,30.1245,30.1428,30.088,30.088,7319.0
2017-05-23 10:40:00,33.01,33.01,32.96,33.0,12273.0,30.1245,30.1245,30.0789,30.1154,12273.0
2017-05-23 10:50:00,33.0,33.03,33.0,33.01,7581.0,30.1154,30.1428,30.1154,30.1245,7581.0
2017-05-23 11:00:00,33.03,33.05,33.02,33.03,19126.0,30.1428,30.1611,30.1337,30.1428,19126.0
2017-05-23 11:10:00,33.04,33.07,33.01,33.04,27044.0,30.1519,30.1793,30.1245,30.1519,27044.0
2017-05-23 11:20:00,33.05,33.08,33.04,33.08,17270.0,30.1611,30.1884,30.1519,30.1884,17270.0
2017-05-23 11:30:00,33.09,33.11,33.06,33.09,26609.0,30.1976,30.2158,30.1702,30.1976,26609.0
2017-05-23 11:40:00,33.08,33.13,33.08,33.12,14698.0,30.1884,30.2341,30.1884,30.2249,14698.0
2017-05-23 11:50:00,33.12,33.13,33.09,33.11,12990.0,30.2249,30.2341,30.1976,30.2158,12990.0
2017-05-23 12:00:00,33.1,33.16,33.1,33.16,32691.0,30.2067,30.2614,30.2067,30.2614,32691.0
2017-05-23 12:10:00,33.16,33.17,33.14,33.15,11215.0,30.2614,30.2706,30.2432,30.2523,11215.0
2017-05-23 12:20:00,33.16,33.16,33.04,33.05,5570.0,30.2614,30.2614,30.1519,30.1611,5570.0
2017-05-23 12:30:00,33.04,33.07,33.03,33.06,6570.0,30.1519,30.1793,30.1428,30.1702,6570.0
2017-05-23 12:40:00,33.07,33.08,33.01,33.02,26927.0,30.1793,30.1884,30.1245,30.1337,26927.0
2017-05-23 12:50:00,33.02,33.03,33.0,33.02,27695.0,30.1337,30.1428,30.1154,30.1337,27695.0
2017-05-23 13:00:00,33.03,33.06,33.03,33.06,6549.0,30.1428,30.1702,30.1428,30.1702,6549.0
2017-05-23 13:10:00,33.06,33.09,33.05,33.09,15048.0,30.1702,30.1976,30.1611,30.1976,15048.0
2017-05-23 13:20:00,33.08,33.11,33.08,33.09,34130.0,30.1884,30.2158,30.1884,30.1976,34130.0
2017-05-23 13:30:00,33.09,33.1,33.08,33.09,6107.0,30.1976,30.2067,30.1884,30.1976,6107.0
2017-05-23 13:40:00,33.08,33.09,33.05,33.06,6100.0,30.1884,30.1976,30.1611,30.1702,6100.0
2017-05-23 13:50:00,33.06,33.07,33.04,33.07,15487.0,30.1702,30.1793,30.1519,30.1793,15487.0
2017-05-23 14:00:00,33.09,33.09,33.06,33.07,1593.0,30.1976,30.1976,30.1702,30.1793,1593.0
2017-05-23 14:10:00,33.06,33.06,33.03,33.03,1480.0,30.1702,30.1702,30.1428,30.1428,1480.0
2017-05-23 14:20:00,33.03,33.06,33.03,33.05,5707.0,30.1428,30.1702,30.1428,30.1611,5707.0
2017-05-23 14:30:00,33.05,33.06,33.03,33.06,4243.0,30.1611,30.1702,30.1428,30.1702,4243.0
2017-05-23 14:40:00,33.08,33.13,33.08,33.12,32293.0,30.1884,30.2341,30.1884,30.2249,32293.0
2017-05-23 14:50:00,33.13,33.13,33.09,33.09,9770.0,30.2341,30.2341,30.1976,30.1976,9770.0
2017-05-23 15:00:00,33.1,33.15,33.09,33.13,5244.0,30.2067,30.2523,30.1976,30.2341,5244.0
2017-05-23 15:10:00,33.12,33.13,33.1,33.11,2225.0,30.2249,30.2341,30.2067,30.2158,2225.0
2017-05-23 15:20:00,33.08,33.08,33.06,33.06,15950.0,30.1884,30.1884,30.1702,30.1702,15950.0
2017-05-23 15:30:00,33.05,33.08,33.03,33.07,14610.0,30.1611,30.1884,30.1428,30.1793,14610.0
2017-05-23 15:40:00,33.08,33.08,33.0,33.02,16255.0,30.1884,30.1884,30.1154,30.1337,16255.0
2017-05-23 15:50:00,33.02,33.09,33.02,33.09,625826.0,30.1337,30.1976,30.1337,30.1976,625826.0
2017-05-24 09:30:00,33.21,33.22,33.12,33.13,141463.0,30.3071,30.3162,30.2249,30.2341,141463.0
2017-05-24 09:40:00,33.12,33.16,33.12,33.15,5320.0,30.2249,30.2614,30.2249,30.2523,5320.0
2017-05-24 09:50:00,33.16,33.2,33.16,33.16,7836.0,30.2614,30.2979,30.2614,30.2614,7836.0
2017-05-24 10:00:00,33.16,33.18,33.09,33.13,31712.0,30.2614,30.2797,30.1976,30.2341,31712.0
2017-05-24 10:10:00,33.12,33.15,33.11,33.14,12796.0,30.2249,30.2523,30.2158,30.2432,12796.0
2017-05-24 10:20:00,33.13,33.18,33.11,33.17,12540.0,30.2341,30.2797,30.2158,30.2706,12540.0
2017-05-24 10:30:00,33.2,33.21,33.15,33.17,23801.0,30.2979,30.3071,30.2523,30.2706,23801.0
2017-05-24 10:40:00,33.17,33.19,33.17,33.19,31931.0,30.2706,30.2888,30.2706,30.2888,31931.0
2017-05-24 10:50:00,33.16,33.18,33.14,33.14,20707.0,30.2614,30.2797,30.2432,30.2432,20707.0
2017-05-24 11:00:00,33.15,33.18,33.1,33.13,14022.0,30.2523,30.2797,30.2067,30.2341,14022.0
2017-05-24 11:10:00,33.12,33.14,33.11,33.12,12808.0,30.2249,30.2432,30.2158,30.2249,12808.0
2017-05-24 11:20:00,33.13,33.17,33.13,33.17,10505.0,30.2341,30.2706,30.2341,30.2706,10505.0
2017-05-24 11:30:00,33.17,33.2,33.15,33.17,21383.0,30.2706,30.2979,30.2523,30.2706,21383.0
2017-05-24 11:40:00,33.19,33.19,33.17,33.18,5263.0,30.2888,30.2888,30.2706,30.2797,5263.0
2017-05-24 11:50:00,33.18,33.19,33.13,33.13,22677.0,30.2797,30.2888,30.2341,30.2341,22677.0
2017-05-24 12:00:00,33.15,33.16,33.12,33.12,26700.0,30.2523,30.2614,30.2249,30.2249,26700.0
2017-05-24 12:10:00,33.13,33.13,33.12,33.13,10000.0,30.2341,30.2341,30.2249,30.2341,10000.0
2017-05-24 12:20:00,33.15,33.17,33.15,33.17,2850.0,30.2523,30.2706,30.2523,30.2706,2850.0
2017-05-24 12:30:00,33.18,33.18,33.16,33.17,10109.0,30.2797,30.2797,30.2614,30.2706,10109.0
2017-05-24 12:40:00,33.18,33.18,33.16,33.16,13700.0,30.2797,30.2797,30.2614,30.2614,13700.0
2017-05-24 12:50:00,33.16,33.17,33.15,33.15,4285.0,30.2614,30.2706,30.2523,30.2523,4285.0
2017-05-24 13:00:00,33.16,33.16,33.13,33.14,22942.0,30.2614,30.2614,30.2341,30.2432,22942.0
2017-05-24 13:10:00,33.14,33.16,33.13,33.13,14745.0,30.2432,30.2614,30.2341,30.2341,14745.0
2017-05-24 13:20:00,33.13,33.13,33.11,33.11,4366.0,30.2341,30.2341,30.2158,30.2158,4366.0
2017-05-24 13:30:00,33.11,33.14,33.11,33.14,2696.0,30.2158,30.2432,30.2158,30.2432,2696.0
2017-05-24 13:40:00,33.13,33.15,33.13,33.15,8955.0,30.2341,30.2523,30.2341,30.2523,8955.0
2017-05-24 13:50:00,33.15,33.15,33.14,33.14,4865.0,30.2523,30.2523,30.2432,30.2432,4865.0
2017-05-24 14:00:00,33.14,33.18,33.06,33.16,26838.0,30.2432,30.2797,30.1702,30.2614,26838.0
2017-05-24 14:10:00,33.16,33.29,33.16,33.29,81813.0,30.2614,30.3801,30.2614,30.3801,81813.0
2017-05-24 14:20:00,33.27,33.27,33.23,33.25,18758.0,30.3618,30.3618,30.3253,30.3436,18758.0
2017-05-24 14:30:00,33.24,33.24,33.21,33.24,2445.0,30.3344,30.3344,30.3071,30.3344,2445.0
2017-05-24 14:40:00,33.2,33.25,33.2,33.24,26495.0,30.2979,30.3436,30.2979,30.3344,26495.0
2017-05-24 14:50:00,33.23,33.24,33.2,33.21,7770.0,30.3253,30.3344,30.2979,30.3071,7770.0
2017-05-24 15:00:00,33.22,33.24,33.15,33.17,14239.0,30.3162,30.3344,30.2523,30.2706,14239.0
2017-05-24 15:10:00,33.18,33.22,33.17,33.2,6675.0,30.2797,30.3162,30.2706,30.2979,6675.0
2017-05-24 15:20:00,33.21,33.24,33.21,33.24,25574.0,30.3071,30.3344,30.3071,30.3344,25574.0
2017-05-24 15:30:00,33.25,33.3,33.25,33.28,37317.0,30.3436,30.3892,30.3436,30.3709,37317.0
2017-05-24 15:40:00,33.29,33.33,33.28,33.32,30561.0,30.3801,30.4166,30.3709,30.4075,30561.0
2017-05-24 15:50:00,33.32,33.37,33.29,33.31,139121.0,30.4075,30.4531,30.3801,30.3983,139121.0
2017-05-25 09:30:00,33.57,33.59,33.47,33.51,249718.0,30.6356,30.6539,30.5443,30.5808,249718.0
2017-05-25 09:40:00,33.51,33.64,33.5,33.64,105107.0,30.5808,30.6995,30.5717,30.6995,105107.0
2017-05-25 09:50:00,33.64,33.71,33.63,33.65,60111.0,30.6995,30.7634,30.6904,30.7086,60111.0
2017-05-25 10:00:00,33.66,33.68,33.64,33.68,23202.0,30.7177,30.736,30.6995,30.736,23202.0
2017-05-25 10:10:00,33.68,33.78,33.68,33.74,78989.0,30.736,30.8272,30.736,30.7907,78989.0
2017-05-25 10:20:00,33.75,33.76,33.73,33.74,10259.0,30.7999,30.809,30.7816,30.7907,10259.0
2017-05-25 10:30:00,33.74,33.82,33.74,33.79,90071.0,30.7907,30.8637,30.7907,30.8364,90071.0
2017-05-25 10:40:00,33.81,33.82,33.77,33.81,21900.0,30.8546,30.8637,30.8181,30.8546,21900.0
2017-05-25 10:50:00,33.81,33.82,33.77,33.77,4760.0,30.8546,30.8637,30.8181,30.8181,4760.0
2017-05-25 11:00:00,33.76,33.87,33.76,33.87,10647.0,30.809,30.9094,30.809,30.9094,10647.0
2017-05-25 11:10:00,33.86,33.89,33.83,33.86,28458.0,30.9003,30.9276,30.8729,30.9003,28458.0
2017-05-25 11:20:00,33.86,33.88,33.81,33.84,18880.0,30.9003,30.9185,30.8546,30.882,18880.0
2017-05-25 11:30:00,33.85,33.86,33.72,33.73,196977.0,30.8911,30.9003,30.7725,30.7816,196977.0
2017-05-25 11:40:00,33.73,33.74,33.67,33.72,30237.0,30.7816,30.7907,30.7269,30.7725,30237.0
2017-05-25 11:50:00,33.72,33.74,33.67,33.68,33518.0,30.7725,30.7907,30.7269,30.736,33518.0
2017-05-25 12:00:00,33.68,33.71,33.66,33.7,19795.0,30.736,30.7634,30.7177,30.7542,19795.0
2017-05-25 12:10:00,33.69,33.71,33.64,33.71,3700.0,30.7451,30.7634,30.6995,30.7634,3700.0
2017-05-25 12:20:00,33.7,33.78,33.69,33.77,29765.0,30.7542,30.8272,30.7451,30.8181,29765.0
2017-05-25 12:30:00,33.77,33.85,33.76,33.84,14400.0,30.8181,30.8911,30.809,30.882,14400.0
2017-05-25 12:40:00,33.83,33.85,33.8,33.83,11622.0,30.8729,30.8911,30.8455,30.8729,11622.0
2017-05-25 12:50:00,33.83,33.86,33.82,33.85,16855.0,30.8729,30.9003,30.8637,30.8911,16855.0
2017-05-25 13:00:00,33.84,33.86,33.8,33.81,18515.0,30.882,30.9003,30.8455,30.8546,18515.0
2017-05-25 13:10:00,33.79,33.8,33.77,33.8,20252.0,30.8364,30.8455,30.8181,30.8455,20252.0
2017-05-25 13:20:00,33.8,33.8,33.77,33.78,2720.0,30.8455,30.8455,30.8181,30.8272,2720.0
2017-05-25 13:30:00,33.77,33.77,33.73,33.76,16072.0,30.8181,30.8181,30.7816,30.809,16072.0
2017-05-25 13:40:00,33.76,33.78,33.74,33.74,5632.0,30.809,30.8272,30.7907,30.7907,5632.0
2017-05-25 13:50:00,33.78,33.82,33.77,33.82,13400.0,30.8272,30.8637,30.8181,30.8637,13400.0
2017-05-25 14:00:00,33.83,33.83,33.8,33.81,23940.0,30.8729,30.8729,30.8455,30.8546,23940.0
2017-05-25 14:10:00,33.82,33.82,33.79,33.8,7075.0,30.8637,30.8637,30.8364,30.8455,7075.0
2017-05-25 14:20:00,33.81,33.85,33.81,33.83,16100.0,30.8546,30.8911,30.8546,30.8729,16100.0
2017-05-25 14:30:00,33.82,33.89,33.82,33.89,40268.0,30.8637,30.9276,30.8637,30.9276,40268.0
2017-05-25 14:40:00,33.89,33.89,33.85,33.85,8906.0,30.9276,30.9276,30.8911,30.8911,8906.0
2017-05-25 14:50:00,33.85,33.87,33.83,33.86,23273.0,30.8911,30.9094,30.8729,30.9003,23273.0
2017-05-25 15:00:00,33.85,33.87,33.82,33.85,38810.0,30.8911,30.9094,30.8637,30.8911,38810.0
2017-05-25 15:10:00,33.85,33.86,33.84,33.85,15357.0,30.8911,30.9003,30.882,30.8911,15357.0
2017-05-25 15:20:00,33.83,33.83,33.79,33.81,15846.0,30.8729,30.8729,30.8364,30.8546,15846.0
2017-05-25 15:30:00,33.8,33.83,33.79,33.83,15450.0,30.8455,30.8729,30.8364,30.8729,15450.0
2017-05-25 15:40:00,33.82,33.94,33.8,33.89,84757.0,30.8637,30.9733,30.8455,30.9276,84757.0
2017-05-25 15:50:00,33.88,33.88,33.75,33.77,105298.0,30.9185,30.9185,30.7999,30.8181,105298.0
2017-05-26 09:30:00,33.74,33.76,33.67,33.69,138702.0,30.7907,30.809,30.7269,30.7451,138702.0
2017-05-26 09:40:00,33.69,33.77,33.67,33.75,91075.0,30.7451,30.8181,30.7269,30.7999,91075.0
2017-05-26 09:50:00,33.75,33.81,33.74,33.78,49770.0,30.7999,30.8546,30.7907,30.8272,49770.0
2017-05-26 10:00:00,33.79,33.83,33.75,33.75,51210.0,30.8364,30.8729,30.7999,30.7999,51210.0
2017-05-26 10:10:00,33.75,33.79,33.74,33.79,12340.0,30.7999,30.8364,30.7907,30.8364,12340.0
2017-05-26 10:20:00,33.78,33.79,33.74,33.75,41284.0,30.8272,30.8364,30.7907,30.7999,41284.0
2017-05-26 10:30:00,33.75,33.82,33.75,33.82,26858.0,30.7999,30.8637,30.7999,30.8637,26858.0
2017-05-26 10:40:00,33.84,33.85,33.78,33.78,15290.0,30.882,30.8911,30.8272,30.8272,15290.0
2017-05-26 10:50:00,33.79,33.79,33.75,33.75,32637.0,30.8364,30.8364,30.7999,30.7999,32637.0
2017-05-26 11:00:00,33.74,33.78,33.74,33.77,22143.0,30.7907,30.8272,30.7907,30.8181,22143.0
2017-05-26 11:10:00,33.78,33.8,33.75,33.75,14380.0,30.8272,30.8455,30.7999,30.7999,14380.0
2017-05-26 11:20:00,33.75,33.79,33.74,33.79,10871.0,30.7999,30.8364,30.7907,30.8364,10871.0
2017-05-26 11:30:00,33.79,33.81,33.75,33.75,24403.0,30.8364,30.8546,30.7999,30.7999,24403.0
2017-05-26 11:40:00,33.75,33.75,33.72,33.75,8772.0,30.7999,30.7999,30.7725,30.7999,8772.0
2017-05-26 11:50:00,33.71,33.72,33.7,33.7,4276.0,30.7634,30.7725,30.7542,30.7542,4276.0
2017-05-26 12:00:00,33.69,33.74,33.69,33.73,8153.0,30.7451,30.7907,30.7451,30.7816,8153.0
2017-05-26 12:10:00,33.74,33.77,33.74,33.77,11131.0,30.7907,30.8181,30.7907,30.8181,11131.0
2017-05-26 12:20:00,33.78,33.79,33.77,33.79,7648.0,30.8272,30.8364,30.8181,30.8364,7648.0
2017-05-26 12:30:00,33.79,33.8,33.76,33.78,7120.0,30.8364,30.8455,30.809,30.8272,7120.0
2017-05-26 12:40:00,33.79,33.81,33.79,33.81,2822.0,30.8364,30.8546,30.8364,30.8546,2822.0
2017-05-26 12:50:00,33.8,33.81,33.78,33.78,8825.0,30.8455,30.8546,30.8272,30.8272,8825.0
2017-05-26 13:00:00,33.78,33.8,33.76,33.79,38286.0,30.8272,30.8455,30.809,30.8364,38286.0
2017-05-26 13:10:00,33.8,33.81,33.79,33.79,6728.0,30.8455,30.8546,30.8364,30.8364,6728.0
2017-05-26 13:20:00,33.79,33.79,33.77,33.77,5500.0,30.8364,30.8364,30.8181,30.8181,5500.0
2017-05-26 13:30:00,33.79,33.79,33.76,33.76,22861.0,30.8364,30.8364,30.809,30.809,22861.0
2017-05-26 13:40:00,33.77,33.78,33.75,33.75,7565.0,30.8181,30.8272,30.7999,30.7999,7565.0
2017-05-26 13:50:00,33.75,33.77,33.75,33.77,13498.0,30.7999,30.8181,30.7999,30.8181,13498.0
2017-05-26 14:00:00,33.75,33.77,33.75,33.77,7201.0,30.7999,30.8181,30.7999,30.8181,7201.0
2017-05-26 14:10:00,33.78,33.79,33.77,33.79,31346.0,30.8272,30.8364,30.8181,30.8364,31346.0
2017-05-26 14:20:00,33.79,33.81,33.79,33.8,4448.0,30.8364,30.8546,30.8364,30.8455,4448.0
2017-05-26 14:30:00,33.79,33.8,33.78,33.8,2790.0,30.8364,30.8455,30.8272,30.8455,2790.0
2017-05-26 14:40:00,33.79,33.81,33.79,33.8,10906.0,30.8364,30.8546,30.8364,30.8455,10906.0
2017-05-26 14:50:00,33.8,33.81,33.78,33.79,3595.0,30.8455,30.8546,30.8272,30.8364,3595.0
2017-05-26 15:00:00,33.79,33.81,33.76,33.76,7125.0,30.8364,30.8546,30.809,30.809,7125.0
2017-05-26 15:10:00,33.77,33.79,33.77,33.79,4897.0,30.8181,30.8364,30.8181,30.8364,4897.0
2017-05-26 15:20:00,33.77,33.78,33.75,33.77,2300.0,30.8181,30.8272,30.7999,30.8181,2300.0
2017-05-26 15:30:00,33.76,33.77,33.75,33.75,8968.0,30.809,30.8181,30.7999,30.7999,8968.0
2017-05-26 15:40:00,33.76,33.8,33.74,33.79,26832.0,30.809,30.8455,30.7907,30.8364,26832.0
2017-05-26 15:50:00,33.82,33.82,33.76,33.79,27389.0,30.8637,30.8637,30.809,30.8364,27389.0
2017-05-30 09:30:00,33.63,33.72,33.57,33.7,104784.0,30.6904,30.7725,30.6356,30.7542,104784.0
2017-05-30 09:40:00,33.7,33.76,33.66,33.72,27250.0,30.7542,30.809,30.7177,30.7725,27250.0
2017-05-30 09:50:00,33.71,33.73,33.67,33.68,12247.0,30.7634,30.7816,30.7269,30.736,12247.0
2017-05-30 10:00:00,33.7,33.71,33.61,33.62,32498.0,30.7542,30.7634,30.6721,30.6812,32498.0
2017-05-30 10:10:00,33.63,33.63,33.54,33.6,33575.0,30.6904,30.6904,30.6082,30.663,33575.0
2017-05-30 10:20:00,33.59,33.63,33.59,33.6,9378.0,30.6539,30.6904,30.6539,30.663,9378.0
2017-05-30 10:30:00,33.62,33.69,33.61,33.69,48476.0,30.6812,30.7451,30.6721,30.7451,48476.0
2017-05-30 10:40:00,33.7,33.73,33.69,33.72,16971.0,30.7542,30.7816,30.7451,30.7725,16971.0
2017-05-30 10:50:00,33.71,33.72,33.69,33.7,5493.0,30.7634,30.7725,30.7451,30.7542,5493.0
2017-05-30 11:00:00,33.72,33.74,33.71,33.72,1979.0,30.7725,30.7907,30.7634,30.7725,1979.0
2017-05-30 11:10:00,33.72,33.72,33.7,33.7,2945.0,30.7725,30.7725,30.7542,30.7542,2945.0
2017-05-30 11:20:00,33.72,33.72,33.66,33.67,3357.0,30.7725,30.7725,30.7177,30.7269,3357.0
2017-05-30 11:30:00,33.69,33.72,33.68,33.7,9260.0,30.7451,30.7725,30.736,30.7542,9260.0
2017-05-30 11:40:00,33.7,33.72,33.68,33.72,7246.0,30.7542,30.7725,30.736,30.7725,7246.0
2017-05-30 11:50:00,33.72,33.72,33.68,33.7,5958.0,30.7725,30.7725,30.736,30.7542,5958.0
2017-05-30 12:00:00,33.72,33.73,33.7,33.71,4698.0,30.7725,30.7816,30.7542,30.7634,4698.0
2017-05-30 12:10:00,33.71,33.71,33.7,33.71,310.0,30.7634,30.7634,30.7542,30.7634,310.0
2017-05-30 12:20:00,33.72,33.78,33.72,33.78,1150.0,30.7725,30.8272,30.7725,30.8272,1150.0
2017-05-30 12:30:00,33.76,33.8,33.76,33.78,4932.0,30.809,30.8455,30.809,30.8272,4932.0
2017-05-30 12:40:00,33.78,33.78,33.75,33.75,4911.0,30.8272,30.8272,30.7999,30.7999,4911.0
2017-05-30 12:50:00,33.75,33.76,33.75,33.76,1568.0,30.7999,30.809,30.7999,30.809,1568.0
2017-05-30 13:00:00,33.77,33.79,33.76,33.77,2700.0,30.8181,30.8364,30.809,30.8181,2700.0
2017-05-30 13:10:00,33.76,33.77,33.76,33.77,2200.0,30.809,30.8181,30.809,30.8181,2200.0
2017-05-30 13:20:00,33.75,33.76,33.72,33.72,2000.0,30.7999,30.809,30.7725,30.7725,2000.0
2017-05-30 13:30:00,33.75,33.75,33.74,33.74,4916.0,30.7999,30.7999,30.7907,30.7907,4916.0
2017-05-30 13:40:00,33.73,33.75,33.73,33.75,7276.0,30.7816,30.7999,30.7816,30.7999,7276.0
2017-05-30 13:50:00,33.76,33.76,33.72,33.72,1296.0,30.809,30.809,30.7725,30.7725,1296.0
2017-05-30 14:00:00,33.74,33.76,33.72,33.75,3500.0,30.7907,30.809,30.7725,30.7999,3500.0
2017-05-30 14:10:00,33.75,33.75,33.73,33.73,1900.0,30.7999,30.7999,30.7816,30.7816,1900.0
2017-05-30 14:20:00,33.74,33.74,33.72,33.73,1500.0,30.7907,30.7907,30.7725,30.7816,1500.0
2017-05-30 14:30:00,33.72,33.72,33.69,33.71,13896.0,30.7725,30.7725,30.7451,30.7634,13896.0
2017-05-30 14:40:00,33.72,33.73,33.72,33.73,8842.0,30.7725,30.7816,30.7725,30.7816,8842.0
2017-05-30 14:50:00,33.74,33.75,33.71,33.75,18337.0,30.7907,30.7999,30.7634,30.7999,18337.0
2017-05-30 15:00:00,33.75,33.79,33.75,33.78,25119.0,30.7999,30.8364,30.7999,30.8272,25119.0
2017-05-30 15:10:00,33.76,33.77,33.74,33.74,8499.0,30.809,30.8181,30.7907,30.7907,8499.0
2017-05-30 15:20:00,33.73,33.74,33.72,33.73,14253.0,30.7816,30.7907,30.7725,30.7816,14253.0
2017-05-30 15:30:00,33.74,33.76,33.74,33.76,2622.0,30.7907,30.809,30.7907,30.809,2622.0
2017-05-30 15:40:00,33.75,33.77,33.74,33.75,21246.0,30.7999,30.8181,30.7907,30.7999,21246.0
2017-05-30 15:50:00,33.76,33.76,33.69,33.69,39720.0,30.809,30.809,30.7451,30.7451,39720.0
2017-05-31 09:30:00,33.85,33.85,33.76,33.79,117293.0,30.8911,30.8911,30.809,30.8364,117293.0
2017-05-31 09:40:00,33.78,33.81,33.62,33.62,77902.0,30.8272,30.8546,30.6812,30.6812,77902.0
2017-05-31 09:50:00,33.65,33.65,33.43,33.45,78055.0,30.7086,30.7086,30.5078,30.5261,78055.0
2017-05-31 10:00:00,33.46,33.46,33.32,33.34,105227.0,30.5352,30.5352,30.4075,30.4257,105227.0
2017-05-31 10:10:00,33.37,33.48,33.34,33.44,34385.0,30.4531,30.5535,30.4257,30.517,34385.0
2017-05-31 10:20:00,33.43,33.46,33.39,33.45,10612.0,30.5078,30.5352,30.4713,30.5261,10612.0
2017-05-31 10:30:00,33.45,33.54,33.41,33.5,38067.0,30.5261,30.6082,30.4896,30.5717,38067.0
2017-05-31 10:40:00,33.49,33.57,33.49,33.56,8852.0,30.5626,30.6356,30.5626,30.6265,8852.0
2017-05-31 10:50:00,33.56,33.63,33.54,33.62,14685.0,30.6265,30.6904,30.6082,30.6812,14685.0
2017-05-31 11:00:00,33.63,33.64,33.58,33.6,13122.0,30.6904,30.6995,30.6447,30.663,13122.0
2017-05-31 11:10:00,33.6,33.6,33.46,33.53,15786.0,30.663,30.663,30.5352,30.5991,15786.0
2017-05-31 11:20:00,33.53,33.6,33.47,33.49,7796.0,30.5991,30.663,30.5443,30.5626,7796.0
2017-05-31 11:30:00,33.5,33.51,33.39,33.39,21171.0,30.5717,30.5808,30.4713,30.4713,21171.0
2017-05-31 11:40:00,33.41,33.49,33.41,33.48,9428.0,30.4896,30.5626,30.4896,30.5535,9428.0
2017-05-31 11:50:00,33.48,33.52,33.48,33.5,3800.0,30.5535,30.59,30.5535,30.5717,3800.0
2017-05-31 12:00:00,33.51,33.59,33.51,33.56,19970.0,30.5808,30.6539,30.5808,30.6265,19970.0
2017-05-31 12:10:00,33.57,33.57,33.53,33.54,3650.0,30.6356,30.6356,30.5991,30.6082,3650.0
2017-05-31 12:20:00,33.52,33.55,33.49,33.5,5542.0,30.59,30.6173,30.5626,30.5717,5542.0
2017-05-31 12:30:00,33.51,33.53,33.5,33.52,11381.0,30.5808,30.5991,30.5717,30.59,11381.0
2017-05-31 12:40:00,33.53,33.53,33.48,33.48,11730.0,30.5991,30.5991,30.5535,30.5535,11730.0
2017-05-31 12:50:00,33.47,33.49,33.46,33.48,19877.0,30.5443,30.5626,30.5352,30.5535,19877.0
2017-05-31 13:00:00,33.48,33.53,33.48,33.53,11600.0,30.5535,30.5991,30.5535,30.5991,11600.0
2017-05-31 13:10:00,33.58,33.6,33.51,33.51,35845.0,30.6447,30.663,30.5808,30.5808,35845.0
2017-05-31 13:20:00,33.5,33.51,33.46,33.51,8703.0,30.5717,30.5808,30.5352,30.5808,8703.0
2017-05-31 13:30:00,33.48,33.53,33.48,33.51,21276.0,30.5535,30.5991,30.5535,30.5808,21276.0
2017-05-31 13:40:00,33.5,33.5,33.45,33.45,25239.0,30.5717,30.5717,30.5261,30.5261,25239.0
2017-05-31 13:50:00,33.47,33.5,33.46,33.47,9425.0,30.5443,30.5717,30.5352,30.5443,9425.0
2017-05-31 14:00:00,33.49,33.49,33.41,33.44,11465.0,30.5626,30.5626,30.4896,30.517,11465.0
2017-05-31 14:10:00,33.45,33.45,33.38,33.42,46665.0,30.5261,30.5261,30.4622,30.4987,46665.0
2017-05-31 14:20:00,33.49,33.53,33.48,33.51,14950.0,30.5626,30.5991,30.5535,30.5808,14950.0
2017-05-31 14:30:00,33.5,33.56,33.5,33.56,14434.0,30.5717,30.6265,30.5717,30.6265,14434.0
2017-05-31 14:40:00,33.55,33.58,33.53,33.53,13665.0,30.6173,30.6447,30.5991,30.5991,13665.0
2017-05-31 14:50:00,33.52,33.53,33.5,33.53,8353.0,30.59,30.5991,30.5717,30.5991,8353.0
2017-05-31 15:00:00,33.52,33.6,33.5,33.52,51414.0,30.59,30.663,30.5717,30.59,51414.0
2017-05-31 15:10:00,33.48,33.56,33.48,33.56,11569.0,30.5535,30.6265,30.5535,30.6265,11569.0
2017-05-31 15:20:00,33.57,33.62,33.55,33.61,19631.0,30.6356,30.6812,30.6173,30.6721,19631.0
2017-05-31 15:30:00,33.61,33.65,33.61,33.62,6662.0,30.6721,30.7086,30.6721,30.6812,6662.0
2017-05-31 15:40:00,33.61,33.68,33.61,33.68,21058.0,30.6721,30.736,30.6721,30.736,21058.0
2017-05-31 15:50:00,33.67,33.7,33.64,33.66,156381.0,30.7269,30.7542,30.6995,30.7177,156381.0
2017-06-01 09:30:00,33.86,33.87,33.74,33.78,98483.0,30.9003,30.9094,30.7907,30.8272,98483.0
2017-06-01 09:40:00,33.77,33.92,33.77,33.91,90560.0,30.8181,30.955,30.8181,30.9459,90560.0
2017-06-01 09:50:00,33.9,33.93,33.83,33.86,36162.0,30.9368,30.9641,30.8729,30.9003,36162.0
2017-06-01 10:00:00,33.87,33.91,33.78,33.81,32323.0,30.9094,30.9459,30.8272,30.8546,32323.0
2017-06-01 10:10:00,33.81,33.87,33.81,33.84,17647.0,30.8546,30.9094,30.8546,30.882,17647.0
2017-06-01 10:20:00,33.88,33.9,33.8,33.85,26700.0,30.9185,30.9368,30.8455,30.8911,26700.0
2017-06-01 10:30:00,33.85,33.85,33.8,33.82,9413.0,30.8911,30.8911,30.8455,30.8637,9413.0
2017-06-01 10:40:00,33.83,33.84,33.8,33.81,5081.0,30.8729,30.882,30.8455,30.8546,5081.0
2017-06-01 10:50:00,33.77,33.82,33.77,33.82,5151.0,30.8181,30.8637,30.8181,30.8637,5151.0
2017-06-01 11:00:00,33.82,33.87,33.8,33.87,11383.0,30.8637,30.9094,30.8455,30.9094,11383.0
2017-06-01 11:10:00,33.87,33.91,33.87,33.88,18900.0,30.9094,30.9459,30.9094,30.9185,18900.0
2017-06-01 11:20:00,33.86,33.89,33.85,33.89,10229.0,30.9003,30.9276,30.8911,30.9276,10229.0
2017-06-01 11:30:00,33.89,33.93,33.88,33.9,11958.0,30.9276,30.9641,30.9185,30.9368,11958.0
2017-06-01 11:40:00,33.91,33.95,33.88,33.95,86659.0,30.9459,30.9824,30.9185,30.9824,86659.0
2017-06-01 11:50:00,33.94,34.04,33.94,34.02,66638.0,30.9733,31.0645,30.9733,31.0463,66638.0
2017-06-01 12:00:00,34.03,34.08,34.03,34.06,28309.0,31.0554,31.101,31.0554,31.0828,28309.0
2017-06-01 12:10:00,34.05,34.08,34.02,34.07,15275.0,31.0736,31.101,31.0463,31.0919,15275.0
2017-06-01 12:20:00,34.07,34.09,34.03,34.05,6376.0,31.0919,31.1101,31.0554,31.0736,6376.0
2017-06-01 12:30:00,34.05,34.11,34.05,34.09,89245.0,31.0736,31.1284,31.0736,31.1101,89245.0
2017-06-01 12:40:00,34.08,34.11,34.08,34.11,4434.0,31.101,31.1284,31.101,31.1284,4434.0
2017-06-01 12:50:00,34.11,34.19,34.11,34.17,22072.0,31.1284,31.2014,31.1284,31.1832,22072.0
2017-06-01 13:00:00,34.17,34.26,34.17,34.25,42080.0,31.1832,31.2653,31.1832,31.2562,42080.0
2017-06-01 13:10:00,34.25,34.27,34.23,34.25,11862.0,31.2562,31.2744,31.2379,31.2562,11862.0
2017-06-01 13:20:00,34.24,34.28,34.24,34.28,18805.0,31.247,31.2835,31.247,31.2835,18805.0
2017-06-01 13:30:00,34.27,34.27,34.23,34.24,11110.0,31.2744,31.2744,31.2379,31.247,11110.0
2017-06-01 13:40:00,34.24,34.26,34.22,34.25,6115.0,31.247,31.2653,31.2288,31.2562,6115.0
2017-06-01 13:50:00,34.25,34.26,34.21,34.24,10245.0,31.2562,31.2653,31.2197,31.247,10245.0
2017-06-01 14:00:00,34.23,34.26,34.22,34.25,112967.0,31.2379,31.2653,31.2288,31.2562,112967.0
2017-06-01 14:10:00,34.26,34.29,34.26,34.28,180192.0,31.2653,31.2927,31.2653,31.2835,180192.0
2017-06-01 14:20:00,34.3,34.32,34.27,34.27,34006.0,31.3018,31.32,31.2744,31.2744,34006.0
2017-06-01 14:30:00,34.27,34.27,34.21,34.23,20499.0,31.2744,31.2744,31.2197,31.2379,20499.0
2017-06-01 14:40:00,34.23,34.27,34.22,34.25,75274.0,31.2379,31.2744,31.2288,31.2562,75274.0
2017-06-01 14:50:00,34.25,34.26,34.22,34.22,19802.0,31.2562,31.2653,31.2288,31.2288,19802.0
2017-06-01 15:00:00,34.22,34.25,34.18,34.21,19517.0,31.2288,31.2562,31.1923,31.2197,19517.0
2017-06-01 15:10:00,34.21,34.25,34.2,34.25,16718.0,31.2197,31.2562,31.2105,31.2562,16718.0
2017-06-01 15:20:00,34.26,34.27,34.23,34.24,23991.0,31.2653,31.2744,31.2379,31.247,23991.0
2017-06-01 15:30:00,34.23,34.29,34.22,34.26,15070.0,31.2379,31.2927,31.2288,31.2653,15070.0
2017-06-01 15:40:00,34.28,34.33,34.25,34.31,97901.0,31.2835,31.3292,31.2562,31.3109,97901.0
2017-06-01 15:50:00,34.31,34.44,34.31,34.44,100972.0,31.3109,31.4296,31.3109,31.4296,100972.0
2017-06-02 09:30:00,34.49,34.59,34.45,34.46,132318.0,31.4752,31.5664,31.4387,31.4478,132318.0
2017-06-02 09:40:00,34.45,34.46,34.37,34.46,75172.0,31.4387,31.4478,31.3657,31.4478,75172.0
2017-06-02 09:50:00,34.47,34.48,34.32,34.37,62643.0,31.4569,31.4661,31.32,31.3657,62643.0
2017-06-02 10:00:00,34.4,34.45,34.39,34.44,39652.0,31.393,31.4387,31.3839,31.4296,39652.0
2017-06-02 10:10:00,34.45,34.46,34.41,34.41,26670.0,31.4387,31.4478,31.4022,31.4022,26670.0
2017-06-02 10:20:00,34.42,34.5,34.41,34.49,34400.0,31.4113,31.4843,31.4022,31.4752,34400.0
2017-06-02 10:30:00,34.48,34.53,34.47,34.52,35254.0,31.4661,31.5117,31.4569,31.5026,35254.0
2017-06-02 10:40:00,34.5,34.54,34.5,34.53,7820.0,31.4843,31.5208,31.4843,31.5117,7820.0
2017-06-02 10:50:00,34.53,34.62,34.53,34.57,56169.0,31.5117,31.5938,31.5117,31.5482,56169.0
2017-06-02 11:00:00,34.58,34.62,34.56,34.56,27606.0,31.5573,31.5938,31.5391,31.5391,27606.0
2017-06-02 11:10:00,34.56,34.59,34.55,34.58,16298.0,31.5391,31.5664,31.5299,31.5573,16298.0
2017-06-02 11:20:00,34.57,34.6,34.56,34.59,13779.0,31.5482,31.5756,31.5391,31.5664,13779.0
2017-06-02 11:30:00,34.6,34.65,34.58,34.65,32046.0,31.5756,31.6212,31.5573,31.6212,32046.0
2017-06-02 11:40:00,34.66,34.71,34.65,34.7,20408.0,31.6303,31.676,31.6212,31.6668,20408.0
2017-06-02 11:50:00,34.68,34.74,34.67,34.73,21123.0,31.6486,31.7033,31.6394,31.6942,21123.0
2017-06-02 12:00:00,34.71,34.71,34.67,34.68,24987.0,31.676,31.676,31.6394,31.6486,24987.0
2017-06-02 12:10:00,34.68,34.73,34.66,34.72,10672.0,31.6486,31.6942,31.6303,31.6851,10672.0
2017-06-02 12:20:00,34.74,34.75,34.73,34.75,18182.0,31.7033,31.7125,31.6942,31.7125,18182.0
2017-06-02 12:30:00,34.74,34.75,34.71,34.72,14877.0,31.7033,31.7125,31.676,31.6851,14877.0
2017-06-02 12:40:00,34.71,34.72,34.68,34.71,31464.0,31.676,31.6851,31.6486,31.676,31464.0
2017-06-02 12:50:00,34.72,34.74,34.71,34.72,6323.0,31.6851,31.7033,31.676,31.6851,6323.0
2017-06-02 13:00:00,34.72,34.74,34.69,34.69,4430.0,31.6851,31.7033,31.6577,31.6577,4430.0
2017-06-02 13:10:00,34.68,34.72,34.68,34.71,13909.0,31.6486,31.6851,31.6486,31.676,13909.0
2017-06-02 13:20:00,34.71,34.75,34.7,34.74,8812.0,31.676,31.7125,31.6668,31.7033,8812.0
2017-06-02 13:30:00,34.74,34.83,34.74,34.81,31604.0,31.7033,31.7855,31.7033,31.7672,31604.0
2017-06-02 13:40:00,34.81,34.83,34.78,34.79,13811.0,31.7672,31.7855,31.7398,31.749,13811.0
2017-06-02 13:50:00,34.79,34.82,34.79,34.81,9350.0,31.749,31.7763,31.749,31.7672,9350.0
2017-06-02 14:00:00,34.8,34.81,34.77,34.77,8180.0,31.7581,31.7672,31.7307,31.7307,8180.0
2017-06-02 14:10:00,34.78,34.82,34.78,34.81,2781.0,31.7398,31.7763,31.7398,31.7672,2781.0
2017-06-02 14:20:00,34.81,34.82,34.7,34.7,23297.0,31.7672,31.7763,31.6668,31.6668,23297.0
2017-06-02 14:30:00,34.71,34.74,34.71,34.74,7400.0,31.676,31.7033,31.676,31.7033,7400.0
2017-06-02 14:40:00,34.73,34.74,34.71,34.73,14325.0,31.6942,31.7033,31.676,31.6942,14325.0
2017-06-02 14:50:00,34.73,34.77,34.72,34.77,18460.0,31.6942,31.7307,31.6851,31.7307,18460.0
2017-06-02 15:00:00,34.76,34.78,34.76,34.77,2750.0,31.7216,31.7398,31.7216,31.7307,2750.0
2017-06-02 15:10:00,34.76,34.79,34.75,34.77,35843.0,31.7216,31.749,31.7125,31.7307,35843.0
2017-06-02 15:20:00,34.78,34.81,34.78,34.79,10759.0,31.7398,31.7672,31.7398,31.749,10759.0
2017-06-02 15:30:00,34.78,34.85,34.78,34.84,55222.0,31.7398,31.8037,31.7398,31.7946,55222.0
2017-06-02 15:40:00,34.83,34.84,34.7,34.71,119522.0,31.7855,31.7946,31.6668,31.676,119522.0
2017-06-02 15:50:00,34.72,34.78,34.68,34.75,295193.0,31.6851,31.7398,31.6486,31.7125,295193.0
2017-06-05 09:30:00,34.7,34.72,34.64,34.67,56566.0,31.6668,31.6851,31.6121,31.6394,56566.0
2017-06-05 09:40:00,34.64,34.71,34.61,34.69,226075.0,31.6121,31.676,31.5847,31.6577,226075.0
2017-06-05 09:50:00,34.73,34.76,34.68,34.73,38340.0,31.6942,31.7216,31.6486,31.6942,38340.0
2017-06-05 10:00:00,34.75,34.83,34.73,34.77,40473.0,31.7125,31.7855,31.6942,31.7307,40473.0
2017-06-05 10:10:00,34.76,34.79,34.75,34.77,24031.0,31.7216,31.749,31.7125,31.7307,24031.0
2017-06-05 10:20:00,34.79,34.8,34.76,34.76,93190.0,31.749,31.7581,31.7216,31.7216,93190.0
2017-06-05 10:30:00,34.76,34.79,34.75,34.76,99772.0,31.7216,31.749,31.7125,31.7216,99772.0
2017-06-05 10:40:00,34.77,34.81,34.77,34.8,9486.0,31.7307,31.7672,31.7307,31.7581,9486.0
2017-06-05 10:50:00,34.81,34.81,34.75,34.75,25678.0,31.7672,31.7672,31.7125,31.7125,25678.0
2017-06-05 11:00:00,34.75,34.75,34.68,34.71,22239.0,31.7125,31.7125,31.6486,31.676,22239.0
2017-06-05 11:10:00,34.72,34.76,34.72,34.73,5512.0,31.6851,31.7216,31.6851,31.6942,5512.0
2017-06-05 11:20:00,34.73,34.73,34.66,34.66,13965.0,31.6942,31.6942,31.6303,31.6303,13965.0
2017-06-05 11:30:00,34.67,34.69,34.67,34.68,4697.0,31.6394,31.6577,31.6394,31.6486,4697.0
2017-06-05 11:40:00,34.69,34.69,34.65,34.65,7500.0,31.6577,31.6577,31.6212,31.6212,7500.0
2017-06-05 11:50:00,34.66,34.76,34.66,34.75,15775.0,31.6303,31.7216,31.6303,31.7125,15775.0
2017-06-05 12:00:00,34.76,34.81,34.75,34.77,27425.0,31.7216,31.7672,31.7125,31.7307,27425.0
2017-06-05 12:10:00,34.77,34.78,34.75,34.78,7476.0,31.7307,31.7398,31.7125,31.7398,7476.0
2017-06-05 12:20:00,34.77,34.78,34.75,34.77,2372.0,31.7307,31.7398,31.7125,31.7307,2372.0
2017-06-05 12:30:00,34.77,34.78,34.74,34.75,3282.0,31.7307,31.7398,31.7033,31.7125,3282.0
2017-06-05 12:40:00,34.75,34.76,34.73,34.73,7826.0,31.7125,31.7216,31.6942,31.6942,7826.0
2017-06-05 12:50:00,34.73,34.74,34.71,34.74,4300.0,31.6942,31.7033,31.676,31.7033,4300.0
2017-06-05 13:00:00,34.76,34.8,34.76,34.78,9878.0,31.7216,31.7581,31.7216,31.7398,9878.0
2017-06-05 13:10:00,34.78,34.81,34.78,34.79,25984.0,31.7398,31.7672,31.7398,31.749,25984.0
2017-06-05 13:20:00,34.78,34.8,34.77,34.8,4987.0,31.7398,31.7581,31.7307,31.7581,4987.0
2017-06-05 13:30:00,34.78,34.78,34.74,34.76,4419.0,31.7398,31.7398,31.7033,31.7216,4419.0
2017-06-05 13:40:00,34.76,34.77,34.75,34.75,10388.0,31.7216,31.7307,31.7125,31.7125,10388.0
2017-06-05 13:50:00,34.75,34.76,34.73,34.73,7519.0,31.7125,31.7216,31.6942,31.6942,7519.0
2017-06-05 14:00:00,34.74,34.76,34.72,34.72,25263.0,31.7033,31.7216,31.6851,31.6851,25263.0
2017-06-05 14:10:00,34.73,34.74,34.72,34.73,33085.0,31.6942,31.7033,31.6851,31.6942,33085.0
2017-06-05 14:20:00,34.72,34.75,34.71,34.74,11346.0,31.6851,31.7125,31.676,31.7033,11346.0
2017-06-05 14:30:00,34.75,34.75,34.75,34.75,426.0,31.7125,31.7125,31.7125,31.7125,426.0
2017-06-05 14:40:00,34.75,34.76,34.74,34.76,31349.0,31.7125,31.7216,31.7033,31.7216,31349.0
2017-06-05 14:50:00,34.76,34.76,34.74,34.74,8838.0,31.7216,31.7216,31.7033,31.7033,8838.0
2017-06-05 15:00:00,34.73,34.76,34.73,34.75,3407.0,31.6942,31.7216,31.6942,31.7125,3407.0
2017-06-05 15:10:00,34.74,34.76,34.73,34.73,23760.0,31.7033,31.7216,31.6942,31.6942,23760.0
2017-06-05 15:20:00,34.73,34.77,34.72,34.76,33169.0,31.6942,31.7307,31.6851,31.7216,33169.0
2017-06-05 15:30:00,34.76,34.77,34.75,34.76,32875.0,31.7216,31.7307,31.7125,31.7216,32875.0
2017-06-05 15:40:00,34.75,34.76,34.7,34.71,68873.0,31.7125,31.7216,31.6668,31.676,68873.0
2017-06-05 15:50:00,34.7,34.72,34.65,34.67,176137.0,31.6668,31.6851,31.6212,31.6394,176137.0
2017-06-06 09:30:00,34.39,34.42,34.33,34.41,109281.0,31.3839,31.4113,31.3292,31.4022,109281.0
2017-06-06 09:40:00,34.41,34.51,34.37,34.5,46453.0,31.4022,31.4934,31.3657,31.4843,46453.0
2017-06-06 09:50:00,34.5,34.57,34.5,34.56,47584.0,31.4843,31.5482,31.4843,31.5391,47584.0
2017-06-06 10:00:00,34.56,34.57,34.48,34.51,14223.0,31.5391,31.5482,31.4661,31.4934,14223.0
2017-06-06 10:10:00,34.52,34.62,34.52,34.58,31975.0,31.5026,31.5938,31.5026,31.5573,31975.0
2017-06-06 10:20:00,34.58,34.59,34.54,34.58,18009.0,31.5573,31.5664,31.5208,31.5573,18009.0
2017-06-06 10:30:00,34.57,34.58,34.49,34.51,27345.0,31.5482,31.5573,31.4752,31.4934,27345.0
2017-06-06 10:40:00,34.51,34.56,34.5,34.55,5725.0,31.4934,31.5391,31.4843,31.5299,5725.0
2017-06-06 10:50:00,34.56,34.57,34.49,34.5,36896.0,31.5391,31.5482,31.4752,31.4843,36896.0
2017-06-06 11:00:00,34.51,34.51,34.44,34.47,14878.0,31.4934,31.4934,31.4296,31.4569,14878.0
2017-06-06 11:10:00,34.48,34.5,34.43,34.45,23235.0,31.4661,31.4843,31.4204,31.4387,23235.0
2017-06-06 11:20:00,34.45,34.47,34.43,34.46,20330.0,31.4387,31.4569,31.4204,31.4478,20330.0
2017-06-06 11:30:00,34.45,34.56,34.45,34.55,33462.0,31.4387,31.5391,31.4387,31.5299,33462.0
2017-06-06 11:40:00,34.57,34.6,34.57,34.58,7385.0,31.5482,31.5756,31.5482,31.5573,7385.0
2017-06-06 11:50:00,34.56,34.59,34.55,34.55,5046.0,31.5391,31.5664,31.5299,31.5299,5046.0
2017-06-06 12:00:00,34.56,34.56,34.55,34.56,4444.0,31.5391,31.5391,31.5299,31.5391,4444.0
2017-06-06 12:10:00,34.54,34.57,34.53,34.57,8546.0,31.5208,31.5482,31.5117,31.5482,8546.0
2017-06-06 12:20:00,34.55,34.56,34.54,34.54,850.0,31.5299,31.5391,31.5208,31.5208,850.0
2017-06-06 12:30:00,34.52,34.54,34.51,34.52,4500.0,31.5026,31.5208,31.4934,31.5026,4500.0
2017-06-06 12:40:00,34.53,34.53,34.52,34.52,1608.0,31.5117,31.5117,31.5026,31.5026,1608.0
2017-06-06 12:50:00,34.55,34.57,34.54,34.55,6711.0,31.5299,31.5482,31.5208,31.5299,6711.0
2017-06-06 13:00:00,34.55,34.56,34.54,34.55,1020.0,31.5299,31.5391,31.5208,31.5299,1020.0
2017-06-06 13:10:00,34.54,34.54,34.46,34.48,7995.0,31.5208,31.5208,31.4478,31.4661,7995.0
2017-06-06 13:20:00,34.49,34.49,34.46,34.49,27252.0,31.4752,31.4752,31.4478,31.4752,27252.0
2017-06-06 13:30:00,34.48,34.49,34.45,34.47,8392.0,31.4661,31.4752,31.4387,31.4569,8392.0
2017-06-06 13:40:00,34.46,34.49,34.46,34.48,3210.0,31.4478,31.4752,31.4478,31.4661,3210.0
2017-06-06 13:50:00,34.48,34.49,34.46,34.46,5030.0,31.4661,31.4752,31.4478,31.4478,5030.0
2017-06-06 14:00:00,34.5,34.54,34.5,34.54,24644.0,31.4843,31.5208,31.4843,31.5208,24644.0
2017-06-06 14:10:00,34.53,34.57,34.53,34.57,10350.0,31.5117,31.5482,31.5117,31.5482,10350.0
2017-06-06 14:20:00,34.57,34.57,34.54,34.55,10800.0,31.5482,31.5482,31.5208,31.5299,10800.0
2017-06-06 14:30:00,34.57,34.68,34.57,34.63,89266.0,31.5482,31.6486,31.5482,31.6029,89266.0
2017-06-06 14:40:00,34.62,34.66,34.62,34.64,25446.0,31.5938,31.6303,31.5938,31.6121,25446.0
2017-06-06 14:50:00,34.64,34.66,34.64,34.65,6334.0,31.6121,31.6303,31.6121,31.6212,6334.0
2017-06-06 15:00:00,34.65,34.66,34.6,34.6,22209.0,31.6212,31.6303,31.5756,31.5756,22209.0
2017-06-06 15:10:00,34.6,34.6,34.54,34.56,24036.0,31.5756,31.5756,31.5208,31.5391,24036.0
2017-06-06 15:20:00,34.56,34.57,34.48,34.48,31553.0,31.5391,31.5482,31.4661,31.4661,31553.0
2017-06-06 15:30:00,34.49,34.49,34.35,34.42,59160.0,31.4752,31.4752,31.3474,31.4113,59160.0
2017-06-06 15:40:00,34.41,34.44,34.36,34.36,28642.0,31.4022,31.4296,31.3565,31.3565,28642.0
2017-06-06 15:50:00,34.36,34.44,34.36,34.39,106152.0,31.3565,31.4296,31.3565,31.3839,106152.0
2017-06-07 09:30:00,34.53,34.59,34.48,34.58,74933.0,31.5117,31.5664,31.4661,31.5573,74933.0
2017-06-07 09:40:00,34.58,34.61,34.56,34.57,33037.0,31.5573,31.5847,31.5391,31.5482,33037.0
2017-06-07 09:50:00,34.55,34.59,34.48,34.58,14767.0,31.5299,31.5664,31.4661,31.5573,14767.0
2017-06-07 10:00:00,34.59,34.62,34.58,34.59,11889.0,31.5664,31.5938,31.5573,31.5664,11889.0
2017-06-07 10:10:00,34.57,34.62,34.57,34.59,52423.0,31.5482,31.5938,31.5482,31.5664,52423.0
2017-06-07 10:20:00,34.59,34.6,34.53,34.54,34308.0,31.5664,31.5756,31.5117,31.5208,34308.0
2017-06-07 10:30:00,34.52,34.52,34.41,34.43,63291.0,31.5026,31.5026,31.4022,31.4204,63291.0
2017-06-07 10:40:00,34.4,34.46,34.35,34.44,20686.0,31.393,31.4478,31.3474,31.4296,20686.0
2017-06-07 10:50:00,34.42,34.48,34.41,34.47,10056.0,31.4113,31.4661,31.4022,31.4569,10056.0
2017-06-07 11:00:00,34.47,34.52,34.45,34.51,9210.0,31.4569,31.5026,31.4387,31.4934,9210.0
2017-06-07 11:10:00,34.51,34.53,34.5,34.5,6583.0,31.4934,31.5117,31.4843,31.4843,6583.0
2017-06-07 11:20:00,34.5,34.52,34.39,34.39,15382.0,31.4843,31.5026,31.3839,31.3839,15382.0
2017-06-07 11:30:00,34.42,34.45,34.41,34.42,6583.0,31.4113,31.4387,31.4022,31.4113,6583.0
2017-06-07 11:40:00,34.43,34.44,34.42,34.44,17784.0,31.4204,31.4296,31.4113,31.4296,17784.0
2017-06-07 11:50:00,34.45,34.49,34.45,34.47,67870.0,31.4387,31.4752,31.4387,31.4569,67870.0
2017-06-07 12:00:00,34.47,34.47,34.41,34.43,4263.0,31.4569,31.4569,31.4022,31.4204,4263.0
2017-06-07 12:10:00,34.42,34.43,34.42,34.42,2596.0,31.4113,31.4204,31.4113,31.4113,2596.0
2017-06-07 12:20:00,34.43,34.45,34.43,34.43,4505.0,31.4204,31.4387,31.4204,31.4204,4505.0
2017-06-07 12:30:00,34.43,34.43,34.39,34.4,7175.0,31.4204,31.4204,31.3839,31.393,7175.0
2017-06-07 12:40:00,34.39,34.41,34.27,34.3,50998.0,31.3839,31.4022,31.2744,31.3018,50998.0
2017-06-07 12:50:00,34.31,34.33,34.2,34.32,39296.0,31.3109,31.3292,31.2105,31.32,39296.0
2017-06-07 13:00:00,34.32,34.36,34.31,34.32,15724.0,31.32,31.3565,31.3109,31.32,15724.0
2017-06-07 13:10:00,34.34,34.36,34.33,34.34,4302.0,31.3383,31.3565,31.3292,31.3383,4302.0
2017-06-07 13:20:00,34.34,34.42,34.31,34.39,19620.0,31.3383,31.4113,31.3109,31.3839,19620.0
2017-06-07 13:30:00,34.4,34.4,34.36,34.37,5854.0,31.393,31.393,31.3565,31.3657,5854.0
2017-06-07 13:40:00,34.37,34.41,34.35,34.41,4684.0,31.3657,31.4022,31.3474,31.4022,4684.0
2017-06-07 13:50:00,34.41,34.5,34.4,34.48,11655.0,31.4022,31.4843,31.393,31.4661,11655.0
2017-06-07 14:00:00,34.47,34.57,34.46,34.54,31901.0,31.4569,31.5482,31.4478,31.5208,31901.0
2017-06-07 14:10:00,34.54,34.55,34.51,34.52,15299.0,31.5208,31.5299,31.4934,31.5026,15299.0
2017-06-07 14:20:00,34.52,34.55,34.5,34.54,17600.0,31.5026,31.5299,31.4843,31.5208,17600.0
2017-06-07 14:30:00,34.53,34.56,34.52,34.55,10700.0,31.5117,31.5391,31.5026,31.5299,10700.0
2017-06-07 14:40:00,34.54,34.61,34.52,34.6,50509.0,31.5208,31.5847,31.5026,31.5756,50509.0
2017-06-07 14:50:00,34.57,34.59,34.55,34.57,16522.0,31.5482,31.5664,31.5299,31.5482,16522.0
2017-06-07 15:00:00,34.56,34.57,34.51,34.53,7840.0,31.5391,31.5482,31.4934,31.5117,7840.0
2017-06-07 15:10:00,34.52,34.53,34.5,34.52,71319.0,31.5026,31.5117,31.4843,31.5026,71319.0
2017-06-07 15:20:00,34.52,34.59,34.52,34.58,13495.0,31.5026,31.5664,31.5026,31.5573,13495.0
2017-06-07 15:30:00,34.58,34.6,34.53,34.54,29661.0,31.5573,31.5756,31.5117,31.5208,29661.0
2017-06-07 15:40:00,34.54,34.66,34.52,34.62,73644.0,31.5208,31.6303,31.5026,31.5938,73644.0
2017-06-07 15:50:00,34.63,34.63,34.5,34.55,44265.0,31.6029,31.6029,31.4843,31.5299,44265.0
2017-06-08 09:30:00,34.59,34.64,34.52,34.58,118166.0,31.5664,31.6121,31.5026,31.5573,118166.0
2017-06-08 09:40:00,34.59,34.69,34.54,34.54,137035.0,31.5664,31.6577,31.5208,31.5208,137035.0
2017-06-08 09:50:00,34.54,34.55,34.41,34.51,54254.0,31.5208,31.5299,31.4022,31.4934,54254.0
2017-06-08 10:00:00,34.53,34.6,34.53,34.6,41318.0,31.5117,31.5756,31.5117,31.5756,41318.0
2017-06-08 10:10:00,34.54,34.6,34.5,34.58,8391.0,31.5208,31.5756,31.4843,31.5573,8391.0
2017-06-08 10:20:00,34.55,34.55,34.35,34.4,33294.0,31.5299,31.5299,31.3474,31.393,33294.0
2017-06-08 10:30:00,34.4,34.51,34.4,34.48,19725.0,31.393,31.4934,31.393,31.4661,19725.0
2017-06-08 10:40:00,34.5,34.54,34.47,34.54,22238.0,31.4843,31.5208,31.4569,31.5208,22238.0
2017-06-08 10:50:00,34.54,34.55,34.47,34.51,11801.0,31.5208,31.5299,31.4569,31.4934,11801.0
2017-06-08 11:00:00,34.52,34.61,34.51,34.6,45870.0,31.5026,31.5847,31.4934,31.5756,45870.0
2017-06-08 11:10:00,34.59,34.62,34.56,34.62,15394.0,31.5664,31.5938,31.5391,31.5938,15394.0
2017-06-08 11:20:00,34.63,34.64,34.56,34.58,20352.0,31.6029,31.6121,31.5391,31.5573,20352.0
2017-06-08 11:30:00,34.57,34.59,34.54,34.58,9470.0,31.5482,31.5664,31.5208,31.5573,9470.0
2017-06-08 11:40:00,34.6,34.61,34.55,34.59,9944.0,31.5756,31.5847,31.5299,31.5664,9944.0
2017-06-08 11:50:00,34.6,34.63,34.58,34.63,11060.0,31.5756,31.6029,31.5573,31.6029,11060.0
2017-06-08 12:00:00,34.63,34.69,34.63,34.67,18643.0,31.6029,31.6577,31.6029,31.6394,18643.0
2017-06-08 12:10:00,34.68,34.8,34.66,34.79,142551.0,31.6486,31.7581,31.6303,31.749,142551.0
2017-06-08 12:20:00,34.8,34.84,34.72,34.74,77315.0,31.7581,31.7946,31.6851,31.7033,77315.0
2017-06-08 12:30:00,34.72,34.76,34.71,34.72,29370.0,31.6851,31.7216,31.676,31.6851,29370.0
2017-06-08 12:40:00,34.73,34.74,34.71,34.72,7356.0,31.6942,31.7033,31.676,31.6851,7356.0
2017-06-08 12:50:00,34.74,34.76,34.71,34.76,4800.0,31.7033,31.7216,31.676,31.7216,4800.0
2017-06-08 13:00:00,34.77,34.77,34.71,34.72,10182.0,31.7307,31.7307,31.676,31.6851,10182.0
2017-06-08 13:10:00,34.73,34.73,34.68,34.69,12450.0,31.6942,31.6942,31.6486,31.6577,12450.0
2017-06-08 13:20:00,34.68,34.69,34.55,34.57,29781.0,31.6486,31.6577,31.5299,31.5482,29781.0
2017-06-08 13:30:00,34.57,34.61,34.57,34.6,28671.0,31.5482,31.5847,31.5482,31.5756,28671.0
2017-06-08 13:40:00,34.59,34.66,34.58,34.66,31224.0,31.5664,31.6303,31.5573,31.6303,31224.0
2017-06-08 13:50:00,34.67,34.7,34.66,34.67,8575.0,31.6394,31.6668,31.6303,31.6394,8575.0
2017-06-08 14:00:00,34.69,34.7,34.62,34.63,8109.0,31.6577,31.6668,31.5938,31.6029,8109.0
2017-06-08 14:10:00,34.64,34.64,34.54,34.56,26721.0,31.6121,31.6121,31.5208,31.5391,26721.0
2017-06-08 14:20:00,34.54,34.55,34.44,34.48,15892.0,31.5208,31.5299,31.4296,31.4661,15892.0
2017-06-08 14:30:00,34.47,34.52,34.47,34.5,40550.0,31.4569,31.5026,31.4569,31.4843,40550.0
2017-06-08 14:40:00,34.5,34.51,34.37,34.39,36184.0,31.4843,31.4934,31.3657,31.3839,36184.0
2017-06-08 14:50:00,34.39,34.43,34.35,34.41,26966.0,31.3839,31.4204,31.3474,31.4022,26966.0
2017-06-08 15:00:00,34.41,34.47,34.4,34.47,16720.0,31.4022,31.4569,31.393,31.4569,16720.0
2017-06-08 15:10:00,34.46,34.49,34.43,34.48,5709.0,31.4478,31.4752,31.4204,31.4661,5709.0
2017-06-08 15:20:00,34.49,34.55,34.49,34.53,31843.0,31.4752,31.5299,31.4752,31.5117,31843.0
2017-06-08 15:30:00,34.54,34.56,34.48,34.54,16452.0,31.5208,31.5391,31.4661,31.5208,16452.0
2017-06-08 15:40:00,34.56,34.58,34.5,34.58,15530.0,31.5391,31.5573,31.4843,31.5573,15530.0
2017-06-08 15:50:00,34.58,34.63,34.56,34.6,315523.0,31.5573,31.6029,31.5391,31.5756,315523.0
2017-06-09 09:30:00,34.74,34.82,34.71,34.74,107190.0,31.7033,31.7763,31.676,31.7033,107190.0
2017-06-09 09:40:00,34.73,34.85,34.72,34.83,125029.0,31.6942,31.8037,31.6851,31.7855,125029.0
2017-06-09 09:50:00,34.82,34.94,34.78,34.89,72778.0,31.7763,31.8858,31.7398,31.8402,72778.0
2017-06-09 10:00:00,34.88,34.98,34.86,34.96,60073.0,31.8311,31.9223,31.8128,31.9041,60073.0
2017-06-09 10:10:00,34.98,35.02,34.95,35.01,83147.0,31.9223,31.9589,31.895,31.9497,83147.0
2017-06-09 10:20:00,35.01,35.08,35.01,35.07,51947.0,31.9497,32.0136,31.9497,32.0045,51947.0
2017-06-09 10:30:00,35.08,35.12,35.04,35.05,74609.0,32.0136,32.0501,31.9771,31.9862,74609.0
2017-06-09 10:40:00,35.06,35.08,35.03,35.07,15594.0,31.9954,32.0136,31.968,32.0045,15594.0
2017-06-09 10:50:00,35.07,35.07,35.03,35.04,13198.0,32.0045,32.0045,31.968,31.9771,13198.0
2017-06-09 11:00:00,35.04,35.11,35.03,35.1,16292.0,31.9771,32.041,31.968,32.0319,16292.0
2017-06-09 11:10:00,35.09,35.11,35.06,35.07,11100.0,32.0227,32.041,31.9954,32.0045,11100.0
2017-06-09 11:20:00,35.09,35.09,34.99,35.05,24676.0,32.0227,32.0227,31.9315,31.9862,24676.0
2017-06-09 11:30:00,35.05,35.08,34.99,34.99,12699.0,31.9862,32.0136,31.9315,31.9315,12699.0
2017-06-09 11:40:00,34.99,35.03,34.98,35.02,9200.0,31.9315,31.968,31.9223,31.9589,9200.0
2017-06-09 11:50:00,35.03,35.04,34.99,34.99,15000.0,31.968,31.9771,31.9315,31.9315,15000.0
2017-06-09 12:00:00,34.97,35.02,34.95,35.0,23554.0,31.9132,31.9589,31.895,31.9406,23554.0
2017-06-09 12:10:00,35.0,35.0,34.9,34.9,20779.0,31.9406,31.9406,31.8493,31.8493,20779.0
2017-06-09 12:20:00,34.9,34.9,34.76,34.81,21314.0,31.8493,31.8493,31.7216,31.7672,21314.0
2017-06-09 12:30:00,34.81,34.83,34.66,34.74,78226.0,31.7672,31.7855,31.6303,31.7033,78226.0
2017-06-09 12:40:00,34.72,34.78,34.71,34.78,34209.0,31.6851,31.7398,31.676,31.7398,34209.0
2017-06-09 12:50:00,34.76,34.84,34.76,34.81,29507.0,31.7216,31.7946,31.7216,31.7672,29507.0
2017-06-09 13:00:00,34.81,34.85,34.74,34.75,9887.0,31.7672,31.8037,31.7033,31.7125,9887.0
2017-06-09 13:10:00,34.72,34.73,34.58,34.67,73676.0,31.6851,31.6942,31.5573,31.6394,73676.0
2017-06-09 13:20:00,34.66,34.71,34.63,34.7,23348.0,31.6303,31.676,31.6029,31.6668,23348.0
2017-06-09 13:30:00,34.69,34.7,34.53,34.54,65969.0,31.6577,31.6668,31.5117,31.5208,65969.0
2017-06-09 13:40:00,34.55,34.58,34.48,34.48,51192.0,31.5299,31.5573,31.4661,31.4661,51192.0
2017-06-09 13:50:00,34.48,34.55,34.39,34.39,50544.0,31.4661,31.5299,31.3839,31.3839,50544.0
2017-06-09 14:00:00,34.37,34.54,34.37,34.46,37546.0,31.3657,31.5208,31.3657,31.4478,37546.0
2017-06-09 14:10:00,34.46,34.54,34.43,34.52,12768.0,31.4478,31.5208,31.4204,31.5026,12768.0
2017-06-09 14:20:00,34.52,34.58,34.46,34.46,26583.0,31.5026,31.5573,31.4478,31.4478,26583.0
2017-06-09 14:30:00,34.45,34.48,34.23,34.31,142309.0,31.4387,31.4661,31.2379,31.3109,142309.0
2017-06-09 14:40:00,34.3,34.31,33.87,33.87,140097.0,31.3018,31.3109,30.9094,30.9094,140097.0
2017-06-09 14:50:00,33.85,34.1,33.82,34.02,259952.0,30.8911,31.1193,30.8637,31.0463,259952.0
2017-06-09 15:00:00,34.03,34.29,34.03,34.23,58313.0,31.0554,31.2927,31.0554,31.2379,58313.0
2017-06-09 15:10:00,34.22,34.37,34.18,34.35,68657.0,31.2288,31.3657,31.1923,31.3474,68657.0
2017-06-09 15:20:00,34.36,34.47,34.31,34.47,51645.0,31.3565,31.4569,31.3109,31.4569,51645.0
2017-06-09 15:30:00,34.45,34.45,34.26,34.29,47244.0,31.4387,31.4387,31.2653,31.2927,47244.0
2017-06-09 15:40:00,34.29,34.31,34.15,34.3,111874.0,31.2927,31.3109,31.1649,31.3018,111874.0
2017-06-09 15:50:00,34.3,34.5,34.3,34.45,169678.0,31.3018,31.4843,31.3018,31.4387,169678.0
2017-06-12 09:30:00,34.3,34.44,34.26,34.26,81089.0,31.3018,31.4296,31.2653,31.2653,81089.0
2017-06-12 09:40:00,34.28,34.3,34.14,34.19,86521.0,31.2835,31.3018,31.1558,31.2014,86521.0
2017-06-12 09:50:00,34.17,34.17,34.04,34.07,51812.0,31.1832,31.1832,31.0645,31.0919,51812.0
2017-06-12 10:00:00,34.1,34.16,33.99,34.08,46440.0,31.1193,31.174,31.0189,31.101,46440.0
2017-06-12 10:10:00,34.1,34.23,34.09,34.23,61178.0,31.1193,31.2379,31.1101,31.2379,61178.0
2017-06-12 10:20:00,34.21,34.26,34.17,34.18,28222.0,31.2197,31.2653,31.1832,31.1923,28222.0
2017-06-12 10:30:00,34.18,34.18,34.07,34.13,22725.0,31.1923,31.1923,31.0919,31.1466,22725.0
2017-06-12 10:40:00,34.14,34.27,34.14,34.2,22113.0,31.1558,31.2744,31.1558,31.2105,22113.0
2017-06-12 10:50:00,34.2,34.31,34.2,34.27,18386.0,31.2105,31.3109,31.2105,31.2744,18386.0
2017-06-12 11:00:00,34.3,34.32,34.26,34.27,7630.0,31.3018,31.32,31.2653,31.2744,7630.0
2017-06-12 11:10:00,34.3,34.35,34.29,34.3,8122.0,31.3018,31.3474,31.2927,31.3018,8122.0
2017-06-12 11:20:00,34.26,34.33,34.26,34.29,73600.0,31.2653,31.3292,31.2653,31.2927,73600.0
2017-06-12 11:30:00,34.31,34.33,34.23,34.23,10831.0,31.3109,31.3292,31.2379,31.2379,10831.0
2017-06-12 11:40:00,34.21,34.27,34.21,34.22,15685.0,31.2197,31.2744,31.2197,31.2288,15685.0
2017-06-12 11:50:00,34.21,34.23,34.17,34.21,14740.0,31.2197,31.2379,31.1832,31.2197,14740.0
2017-06-12 12:00:00,34.24,34.24,34.12,34.15,12936.0,31.247,31.247,31.1375,31.1649,12936.0
2017-06-12 12:10:00,34.15,34.2,34.15,34.2,7039.0,31.1649,31.2105,31.1649,31.2105,7039.0
2017-06-12 12:20:00,34.21,34.24,34.11,34.13,10926.0,31.2197,31.247,31.1284,31.1466,10926.0
2017-06-12 12:30:00,34.13,34.18,34.11,34.17,7482.0,31.1466,31.1923,31.1284,31.1832,7482.0
2017-06-12 12:40:00,34.14,34.16,34.1,34.11,25717.0,31.1558,31.174,31.1193,31.1284,25717.0
2017-06-12 12:50:00,34.1,34.11,34.05,34.05,23990.0,31.1193,31.1284,31.0736,31.0736,23990.0
2017-06-12 13:00:00,34.03,34.12,34.03,34.11,19202.0,31.0554,31.1375,31.0554,31.1284,19202.0
2017-06-12 13:10:00,34.08,34.16,34.07,34.16,40050.0,31.101,31.174,31.0919,31.174,40050.0
2017-06-12 13:20:00,34.17,34.19,34.17,34.18,6300.0,31.1832,31.2014,31.1832,31.1923,6300.0
2017-06-12 13:30:00,34.2,34.22,34.13,34.13,38483.0,31.2105,31.2288,31.1466,31.1466,38483.0
2017-06-12 13:40:00,34.14,34.17,34.14,34.15,6885.0,31.1558,31.1832,31.1558,31.1649,6885.0
2017-06-12 13:50:00,34.14,34.14,34.05,34.05,11355.0,31.1558,31.1558,31.0736,31.0736,11355.0
2017-06-12 14:00:00,34.05,34.12,34.04,34.12,24965.0,31.0736,31.1375,31.0645,31.1375,24965.0
2017-06-12 14:10:00,34.12,34.19,34.11,34.16,33907.0,31.1375,31.2014,31.1284,31.174,33907.0
2017-06-12 14:20:00,34.16,34.17,34.1,34.12,4475.0,31.174,31.1832,31.1193,31.1375,4475.0
2017-06-12 14:30:00,34.1,34.24,34.1,34.23,12982.0,31.1193,31.247,31.1193,31.2379,12982.0
2017-06-12 14:40:00,34.24,34.28,34.22,34.24,26723.0,31.247,31.2835,31.2288,31.247,26723.0
2017-06-12 14:50:00,34.25,34.25,34.22,34.23,2667.0,31.2562,31.2562,31.2288,31.2379,2667.0
2017-06-12 15:00:00,34.24,34.29,34.18,34.27,22256.0,31.247,31.2927,31.1923,31.2744,22256.0
2017-06-12 15:10:00,34.28,34.3,34.27,34.3,8163.0,31.2835,31.3018,31.2744,31.3018,8163.0
2017-06-12 15:20:00,34.29,34.31,34.19,34.2,4074.0,31.2927,31.3109,31.2014,31.2105,4074.0
2017-06-12 15:30:00,34.2,34.31,34.18,34.28,203644.0,31.2105,31.3109,31.1923,31.2835,203644.0
2017-06-12 15:40:00,34.27,34.28,34.21,34.23,43256.0,31.2744,31.2835,31.2197,31.2379,43256.0
2017-06-12 15:50:00,34.23,34.42,34.23,34.4,386644.0,31.2379,31.4113,31.2379,31.393,386644.0
2017-06-13 09:30:00,34.68,34.72,34.65,34.69,175036.0,31.6486,31.6851,31.6212,31.6577,175036.0
2017-06-13 09:40:00,34.71,34.8,34.71,34.74,119862.0,31.676,31.7581,31.676,31.7033,119862.0
2017-06-13 09:50:00,34.7,34.72,34.65,34.7,50469.0,31.6668,31.6851,31.6212,31.6668,50469.0
2017-06-13 10:00:00,34.7,34.71,34.63,34.65,45386.0,31.6668,31.676,31.6029,31.6212,45386.0
2017-06-13 10:10:00,34.65,34.72,34.62,34.64,50651.0,31.6212,31.6851,31.5938,31.6121,50651.0
2017-06-13 10:20:00,34.65,34.7,34.64,34.69,12265.0,31.6212,31.6668,31.6121,31.6577,12265.0
2017-06-13 10:30:00,34.71,34.74,34.71,34.74,6529.0,31.676,31.7033,31.676,31.7033,6529.0
2017-06-13 10:40:00,34.73,34.75,34.62,34.64,28007.0,31.6942,31.7125,31.5938,31.6121,28007.0
2017-06-13 10:50:00,34.65,34.66,34.54,34.54,18082.0,31.6212,31.6303,31.5208,31.5208,18082.0
2017-06-13 11:00:00,34.52,34.62,34.51,34.62,21429.0,31.5026,31.5938,31.4934,31.5938,21429.0
2017-06-13 11:10:00,34.62,34.65,34.6,34.63,17884.0,31.5938,31.6212,31.5756,31.6029,17884.0
2017-06-13 11:20:00,34.65,34.66,34.64,34.65,1640.0,31.6212,31.6303,31.6121,31.6212,1640.0
2017-06-13 11:30:00,34.64,34.67,34.63,34.67,1810.0,31.6121,31.6394,31.6029,31.6394,1810.0
2017-06-13 11:40:00,34.66,34.77,34.65,34.73,29230.0,31.6303,31.7307,31.6212,31.6942,29230.0
2017-06-13 11:50:00,34.73,34.74,34.71,34.74,19574.0,31.6942,31.7033,31.676,31.7033,19574.0
2017-06-13 12:00:00,34.74,34.75,34.71,34.73,7714.0,31.7033,31.7125,31.676,31.6942,7714.0
2017-06-13 12:10:00,34.73,34.75,34.73,34.73,3153.0,31.6942,31.7125,31.6942,31.6942,3153.0
2017-06-13 12:20:00,34.75,34.75,34.71,34.71,2100.0,31.7125,31.7125,31.676,31.676,2100.0
2017-06-13 12:30:00,34.71,34.77,34.71,34.76,5960.0,31.676,31.7307,31.676,31.7216,5960.0
2017-06-13 12:40:00,34.78,34.82,34.77,34.8,40605.0,31.7398,31.7763,31.7307,31.7581,40605.0
2017-06-13 12:50:00,34.8,34.84,34.79,34.83,5858.0,31.7581,31.7946,31.749,31.7855,5858.0
2017-06-13 13:00:00,34.83,34.83,34.8,34.83,11500.0,31.7855,31.7855,31.7581,31.7855,11500.0
2017-06-13 13:10:00,34.83,34.86,34.83,34.85,32644.0,31.7855,31.8128,31.7855,31.8037,32644.0
2017-06-13 13:20:00,34.84,34.86,34.83,34.85,11132.0,31.7946,31.8128,31.7855,31.8037,11132.0
2017-06-13 13:30:00,34.85,34.85,34.82,34.84,3201.0,31.8037,31.8037,31.7763,31.7946,3201.0
2017-06-13 13:40:00,34.82,34.82,34.76,34.77,2750.0,31.7763,31.7763,31.7216,31.7307,2750.0
2017-06-13 13:50:00,34.8,34.82,34.77,34.82,1750.0,31.7581,31.7763,31.7307,31.7763,1750.0
2017-06-13 14:00:00,34.82,34.91,34.82,34.89,150407.0,31.7763,31.8585,31.7763,31.8402,150407.0
2017-06-13 14:10:00,34.89,34.91,34.84,34.86,404702.0,31.8402,31.8585,31.7946,31.8128,404702.0
2017-06-13 14:20:00,34.87,34.87,34.82,34.84,54546.0,31.822,31.822,31.7763,31.7946,54546.0
2017-06-13 14:30:00,34.87,34.88,34.82,34.87,1575.0,31.822,31.8311,31.7763,31.822,1575.0
2017-06-13 14:40:00,34.85,34.87,34.84,34.86,7600.0,31.8037,31.822,31.7946,31.8128,7600.0
2017-06-13 14:50:00,34.86,34.87,34.79,34.8,20832.0,31.8128,31.822,31.749,31.7581,20832.0
2017-06-13 15:00:00,34.81,34.84,34.81,34.84,12516.0,31.7672,31.7946,31.7672,31.7946,12516.0
2017-06-13 15:10:00,34.84,34.85,34.82,34.84,11800.0,31.7946,31.8037,31.7763,31.7946,11800.0
2017-06-13 15:20:00,34.85,34.92,34.84,34.92,21008.0,31.8037,31.8676,31.7946,31.8676,21008.0
2017-06-13 15:30:00,34.92,34.94,34.89,34.9,19606.0,31.8676,31.8858,31.8402,31.8493,19606.0
2017-06-13 15:40:00,34.91,34.91,34.86,34.89,9688.0,31.8585,31.8585,31.8128,31.8402,9688.0
2017-06-13 15:50:00,34.88,34.9,34.78,34.89,87677.0,31.8311,31.8493,31.7398,31.8402,87677.0
2017-06-14 09:30:00,35.05,35.05,34.8,34.85,101067.0,31.9862,31.9862,31.7581,31.8037,101067.0
2017-06-14 09:40:00,34.84,34.94,34.84,34.91,47775.0,31.7946,31.8858,31.7946,31.8585,47775.0
2017-06-14 09:50:00,34.92,34.97,34.89,34.94,45757.0,31.8676,31.9132,31.8402,31.8858,45757.0
2017-06-14 10:00:00,34.93,34.94,34.86,34.89,31437.0,31.8767,31.8858,31.8128,31.8402,31437.0
2017-06-14 10:10:00,34.85,34.88,34.78,34.88,28530.0,31.8037,31.8311,31.7398,31.8311,28530.0
2017-06-14 10:20:00,34.87,34.87,34.81,34.82,23125.0,31.822,31.822,31.7672,31.7763,23125.0
2017-06-14 10:30:00,34.83,34.87,34.76,34.83,29816.0,31.7855,31.822,31.7216,31.7855,29816.0
2017-06-14 10:40:00,34.82,34.83,34.74,34.75,41316.0,31.7763,31.7855,31.7033,31.7125,41316.0
2017-06-14 10:50:00,34.77,34.82,34.68,34.73,16794.0,31.7307,31.7763,31.6486,31.6942,16794.0
2017-06-14 11:00:00,34.74,34.75,34.72,34.74,6307.0,31.7033,31.7125,31.6851,31.7033,6307.0
2017-06-14 11:10:00,34.77,34.8,34.76,34.8,2399.0,31.7307,31.7581,31.7216,31.7581,2399.0
2017-06-14 11:20:00,34.81,34.83,34.79,34.8,16160.0,31.7672,31.7855,31.749,31.7581,16160.0
2017-06-14 11:30:00,34.81,34.81,34.75,34.79,7798.0,31.7672,31.7672,31.7125,31.749,7798.0
2017-06-14 11:40:00,34.75,34.8,34.73,34.77,6429.0,31.7125,31.7581,31.6942,31.7307,6429.0
2017-06-14 11:50:00,34.8,34.81,34.79,34.81,6200.0,31.7581,31.7672,31.749,31.7672,6200.0
2017-06-14 12:00:00,34.81,34.82,34.78,34.78,3789.0,31.7672,31.7763,31.7398,31.7398,3789.0
2017-06-14 12:10:00,34.74,34.76,34.74,34.76,5291.0,31.7033,31.7216,31.7033,31.7216,5291.0
2017-06-14 12:20:00,34.78,34.8,34.76,34.8,2800.0,31.7398,31.7581,31.7216,31.7581,2800.0
2017-06-14 12:30:00,34.81,34.84,34.81,34.83,5146.0,31.7672,31.7946,31.7672,31.7855,5146.0
2017-06-14 12:40:00,34.85,34.89,34.83,34.85,18712.0,31.8037,31.8402,31.7855,31.8037,18712.0
2017-06-14 12:50:00,34.85,34.85,34.8,34.81,9898.0,31.8037,31.8037,31.7581,31.7672,9898.0
2017-06-14 13:00:00,34.87,34.89,34.85,34.85,18048.0,31.822,31.8402,31.8037,31.8037,18048.0
2017-06-14 13:10:00,34.84,34.85,34.84,34.84,1100.0,31.7946,31.8037,31.7946,31.7946,1100.0
2017-06-14 13:20:00,34.83,34.83,34.81,34.81,12900.0,31.7855,31.7855,31.7672,31.7672,12900.0
2017-06-14 13:30:00,34.83,34.84,34.79,34.81,12881.0,31.7855,31.7946,31.749,31.7672,12881.0
2017-06-14 13:40:00,34.83,34.83,34.82,34.82,9785.0,31.7855,31.7855,31.7763,31.7763,9785.0
2017-06-14 13:50:00,34.84,34.84,34.77,34.8,271637.0,31.7946,31.7946,31.7307,31.7581,271637.0
2017-06-14 14:00:00,34.83,35.0,34.72,34.91,160189.0,31.7855,31.9406,31.6851,31.8585,160189.0
2017-06-14 14:10:00,34.92,34.95,34.72,34.77,46193.0,31.8676,31.895,31.6851,31.7307,46193.0
2017-06-14 14:20:00,34.77,34.87,34.73,34.87,30359.0,31.7307,31.822,31.6942,31.822,30359.0
2017-06-14 14:30:00,34.85,34.91,34.74,34.79,51177.0,31.8037,31.8585,31.7033,31.749,51177.0
2017-06-14 14:40:00,34.79,34.79,34.49,34.54,266854.0,31.749,31.749,31.4752,31.5208,266854.0
2017-06-14 14:50:00,34.55,34.66,34.54,34.57,21790.0,31.5299,31.6303,31.5208,31.5482,21790.0
2017-06-14 15:00:00,34.55,34.61,34.5,34.54,68803.0,31.5299,31.5847,31.4843,31.5208,68803.0
2017-06-14 15:10:00,34.51,34.52,34.37,34.52,84692.0,31.4934,31.5026,31.3657,31.5026,84692.0
2017-06-14 15:20:00,34.51,34.63,34.5,34.58,75188.0,31.4934,31.6029,31.4843,31.5573,75188.0
2017-06-14 15:30:00,34.61,34.71,34.53,34.71,60025.0,31.5847,31.676,31.5117,31.676,60025.0
2017-06-14 15:40:00,34.71,34.78,34.65,34.78,59644.0,31.676,31.7398,31.6212,31.7398,59644.0
2017-06-14 15:50:00,34.78,34.85,34.71,34.79,780024.0,31.7398,31.8037,31.676,31.749,780024.0
2017-06-15 09:30:00,34.1,34.28,34.09,34.25,62938.0,31.1193,31.2835,31.1101,31.2562,62938.0
2017-06-15 09:40:00,34.29,34.29,34.04,34.07,115169.0,31.2927,31.2927,31.0645,31.0919,115169.0
2017-06-15 09:50:00,34.1,34.25,34.07,34.25,81960.0,31.1193,31.2562,31.0919,31.2562,81960.0
2017-06-15 10:00:00,34.25,34.34,34.13,34.17,32992.0,31.2562,31.3383,31.1466,31.1832,32992.0
2017-06-15 10:10:00,34.17,34.18,34.07,34.1,29300.0,31.1832,31.1923,31.0919,31.1193,29300.0
2017-06-15 10:20:00,34.08,34.09,33.98,34.05,63533.0,31.101,31.1101,31.0098,31.0736,63533.0
2017-06-15 10:30:00,34.09,34.19,34.06,34.15,60462.0,31.1101,31.2014,31.0828,31.1649,60462.0
2017-06-15 10:40:00,34.13,34.15,34.1,34.13,11217.0,31.1466,31.1649,31.1193,31.1466,11217.0
2017-06-15 10:50:00,34.14,34.23,34.06,34.23,117506.0,31.1558,31.2379,31.0828,31.2379,117506.0
2017-06-15 11:00:00,34.25,34.31,34.21,34.25,66578.0,31.2562,31.3109,31.2197,31.2562,66578.0
2017-06-15 11:10:00,34.24,34.33,34.23,34.31,21300.0,31.247,31.3292,31.2379,31.3109,21300.0
2017-06-15 11:20:00,34.33,34.43,34.32,34.43,32536.0,31.3292,31.4204,31.32,31.4204,32536.0
2017-06-15 11:30:00,34.42,34.46,34.38,34.39,19270.0,31.4113,31.4478,31.3748,31.3839,19270.0
2017-06-15 11:40:00,34.38,34.4,34.36,34.38,12347.0,31.3748,31.393,31.3565,31.3748,12347.0
2017-06-15 11:50:00,34.37,34.38,34.31,34.32,4358.0,31.3657,31.3748,31.3109,31.32,4358.0
2017-06-15 12:00:00,34.33,34.33,34.3,34.32,1300.0,31.3292,31.3292,31.3018,31.32,1300.0
2017-06-15 12:10:00,34.3,34.37,34.29,34.33,16303.0,31.3018,31.3657,31.2927,31.3292,16303.0
2017-06-15 12:20:00,34.29,34.31,34.26,34.28,8289.0,31.2927,31.3109,31.2653,31.2835,8289.0
2017-06-15 12:30:00,34.3,34.31,34.28,34.31,22685.0,31.3018,31.3109,31.2835,31.3109,22685.0
2017-06-15 12:40:00,34.31,34.41,34.29,34.37,23250.0,31.3109,31.4022,31.2927,31.3657,23250.0
2017-06-15 12:50:00,34.38,34.43,34.37,34.42,13845.0,31.3748,31.4204,31.3657,31.4113,13845.0
2017-06-15 13:00:00,34.4,34.45,34.4,34.42,6504.0,31.393,31.4387,31.393,31.4113,6504.0
2017-06-15 13:10:00,34.43,34.51,34.43,34.43,10911.0,31.4204,31.4934,31.4204,31.4204,10911.0
2017-06-15 13:20:00,34.43,34.44,34.37,34.38,13150.0,31.4204,31.4296,31.3657,31.3748,13150.0
2017-06-15 13:30:00,34.39,34.46,34.39,34.45,4953.0,31.3839,31.4478,31.3839,31.4387,4953.0
2017-06-15 13:40:00,34.41,34.42,34.35,34.37,3973.0,31.4022,31.4113,31.3474,31.3657,3973.0
2017-06-15 13:50:00,34.37,34.41,34.37,34.39,7060.0,31.3657,31.4022,31.3657,31.3839,7060.0
2017-06-15 14:00:00,34.39,34.43,34.39,34.43,2900.0,31.3839,31.4204,31.3839,31.4204,2900.0
2017-06-15 14:10:00,34.44,34.46,34.42,34.44,1946.0,31.4296,31.4478,31.4113,31.4296,1946.0
2017-06-15 14:20:00,34.46,34.56,34.46,34.5,15465.0,31.4478,31.5391,31.4478,31.4843,15465.0
2017-06-15 14:30:00,34.51,34.53,34.47,34.48,6900.0,31.4934,31.5117,31.4569,31.4661,6900.0
2017-06-15 14:40:00,34.49,34.56,34.48,34.55,19664.0,31.4752,31.5391,31.4661,31.5299,19664.0
2017-06-15 14:50:00,34.53,34.55,34.5,34.5,24269.0,31.5117,31.5299,31.4843,31.4843,24269.0
2017-06-15 15:00:00,34.5,34.6,34.5,34.58,12199.0,31.4843,31.5756,31.4843,31.5573,12199.0
2017-06-15 15:10:00,34.57,34.6,34.55,34.57,44681.0,31.5482,31.5756,31.5299,31.5482,44681.0
2017-06-15 15:20:00,34.6,34.63,34.58,34.58,19539.0,31.5756,31.6029,31.5573,31.5573,19539.0
2017-06-15 15:30:00,34.58,34.6,34.46,34.47,25490.0,31.5573,31.5756,31.4478,31.4569,25490.0
2017-06-15 15:40:00,34.48,34.52,34.42,34.5,19579.0,31.4661,31.5026,31.4113,31.4843,19579.0
2017-06-15 15:50:00,34.5,34.59,34.47,34.57,384992.0,31.4843,31.5664,31.4569,31.5482,384992.0
2017-06-16 09:30:00,34.66,34.66,34.37,34.43,85536.0,31.6303,31.6303,31.3657,31.4204,85536.0
2017-06-16 09:40:00,34.43,34.43,34.22,34.36,51777.0,31.4204,31.4204,31.2288,31.3565,51777.0
2017-06-16 09:50:00,34.37,34.41,34.33,34.33,20561.0,31.3657,31.4022,31.3292,31.3292,20561.0
2017-06-16 10:00:00,34.33,34.39,34.3,34.38,12144.0,31.3292,31.3839,31.3018,31.3748,12144.0
2017-06-16 10:10:00,34.41,34.41,34.3,34.3,15138.0,31.4022,31.4022,31.3018,31.3018,15138.0
2017-06-16 10:20:00,34.29,34.3,34.21,34.24,28728.0,31.2927,31.3018,31.2197,31.247,28728.0
2017-06-16 10:30:00,34.27,34.3,34.23,34.28,38615.0,31.2744,31.3018,31.2379,31.2835,38615.0
2017-06-16 10:40:00,34.29,34.34,34.25,34.29,20480.0,31.2927,31.3383,31.2562,31.2927,20480.0
2017-06-16 10:50:00,34.28,34.29,34.16,34.21,46836.0,31.2835,31.2927,31.174,31.2197,46836.0
2017-06-16 11:00:00,34.26,34.26,34.21,34.22,4920.0,31.2653,31.2653,31.2197,31.2288,4920.0
2017-06-16 11:10:00,34.21,34.31,34.18,34.3,51163.0,31.2197,31.3109,31.1923,31.3018,51163.0
2017-06-16 11:20:00,34.32,34.33,34.28,34.32,21862.0,31.32,31.3292,31.2835,31.32,21862.0
2017-06-16 11:30:00,34.32,34.39,34.3,34.39,11545.0,31.32,31.3839,31.3018,31.3839,11545.0
2017-06-16 11:40:00,34.39,34.41,34.36,34.37,9404.0,31.3839,31.4022,31.3565,31.3657,9404.0
2017-06-16 11:50:00,34.36,34.42,34.35,34.42,18402.0,31.3565,31.4113,31.3474,31.4113,18402.0
2017-06-16 12:00:00,34.44,34.48,34.44,34.45,21331.0,31.4296,31.4661,31.4296,31.4387,21331.0
2017-06-16 12:10:00,34.48,34.48,34.44,34.45,5968.0,31.4661,31.4661,31.4296,31.4387,5968.0
2017-06-16 12:20:00,34.45,34.47,34.45,34.47,9389.0,31.4387,31.4569,31.4387,31.4569,9389.0
2017-06-16 12:30:00,34.47,34.5,34.46,34.47,3958.0,31.4569,31.4843,31.4478,31.4569,3958.0
2017-06-16 12:40:00,34.47,34.47,34.44,34.44,2080.0,31.4569,31.4569,31.4296,31.4296,2080.0
2017-06-16 12:50:00,34.46,34.46,34.42,34.42,2175.0,31.4478,31.4478,31.4113,31.4113,2175.0
2017-06-16 13:00:00,34.42,34.47,34.42,34.46,7984.0,31.4113,31.4569,31.4113,31.4478,7984.0
2017-06-16 13:10:00,34.47,34.47,34.35,34.35,5140.0,31.4569,31.4569,31.3474,31.3474,5140.0
2017-06-16 13:20:00,34.4,34.42,34.4,34.41,3399.0,31.393,31.4113,31.393,31.4022,3399.0
2017-06-16 13:30:00,34.39,34.41,34.38,34.41,98490.0,31.3839,31.4022,31.3748,31.4022,98490.0
2017-06-16 13:40:00,34.43,34.44,34.4,34.41,4086.0,31.4204,31.4296,31.393,31.4022,4086.0
2017-06-16 13:50:00,34.41,34.45,34.39,34.44,7171.0,31.4022,31.4387,31.3839,31.4296,7171.0
2017-06-16 14:00:00,34.44,34.46,34.42,34.46,8658.0,31.4296,31.4478,31.4113,31.4478,8658.0
2017-06-16 14:10:00,34.43,34.45,34.42,34.44,3375.0,31.4204,31.4387,31.4113,31.4296,3375.0
2017-06-16 14:20:00,34.45,34.49,34.43,34.43,9205.0,31.4387,31.4752,31.4204,31.4204,9205.0
2017-06-16 14:30:00,34.44,34.49,34.42,34.42,10868.0,31.4296,31.4752,31.4113,31.4113,10868.0
2017-06-16 14:40:00,34.43,34.45,34.43,34.45,4077.0,31.4204,31.4387,31.4204,31.4387,4077.0
2017-06-16 14:50:00,34.46,34.52,34.46,34.51,15364.0,31.4478,31.5026,31.4478,31.4934,15364.0
2017-06-16 15:00:00,34.5,34.53,34.48,34.48,20547.0,31.4843,31.5117,31.4661,31.4661,20547.0
2017-06-16 15:10:00,34.48,34.49,34.39,34.44,33010.0,31.4661,31.4752,31.3839,31.4296,33010.0
2017-06-16 15:20:00,34.44,34.46,34.42,34.44,8120.0,31.4296,31.4478,31.4113,31.4296,8120.0
2017-06-16 15:30:00,34.43,34.48,34.42,34.47,41747.0,31.4204,31.4661,31.4113,31.4569,41747.0
2017-06-16 15:40:00,34.47,34.5,34.45,34.47,23837.0,31.4569,31.4843,31.4387,31.4569,23837.0
2017-06-16 15:50:00,34.47,34.59,34.47,34.58,253554.0,31.4569,31.5664,31.4569,31.5573,253554.0
2017-06-19 09:30:00,34.97,35.07,34.93,35.05,107093.0,31.9132,32.0045,31.8767,31.9862,107093.0
2017-06-19 09:40:00,35.08,35.1,35.04,35.1,56889.0,32.0136,32.0319,31.9771,32.0319,56889.0
2017-06-19 09:50:00,35.09,35.1,35.06,35.09,41724.0,32.0227,32.0319,31.9954,32.0227,41724.0
2017-06-19 10:00:00,35.11,35.32,35.1,35.27,63434.0,32.041,32.2326,32.0319,32.187,63434.0
2017-06-19 10:10:00,35.27,35.3,35.23,35.26,21071.0,32.187,32.2144,32.1505,32.1779,21071.0
2017-06-19 10:20:00,35.27,35.32,35.25,35.3,7087.0,32.187,32.2326,32.1687,32.2144,7087.0
2017-06-19 10:30:00,35.31,35.4,35.27,35.28,38536.0,32.2235,32.3056,32.187,32.1961,38536.0
2017-06-19 10:40:00,35.28,35.29,35.25,35.27,97768.0,32.1961,32.2053,32.1687,32.187,97768.0
2017-06-19 10:50:00,35.28,35.29,35.24,35.24,37198.0,32.1961,32.2053,32.1596,32.1596,37198.0
2017-06-19 11:00:00,35.22,35.26,35.22,35.26,14508.0,32.1414,32.1779,32.1414,32.1779,14508.0
2017-06-19 11:10:00,35.26,35.27,35.23,35.23,32068.0,32.1779,32.187,32.1505,32.1505,32068.0
2017-06-19 11:20:00,35.23,35.24,35.18,35.21,30025.0,32.1505,32.1596,32.1049,32.1322,30025.0
2017-06-19 11:30:00,35.22,35.25,35.22,35.25,21519.0,32.1414,32.1687,32.1414,32.1687,21519.0
2017-06-19 11:40:00,35.27,35.29,35.23,35.27,6504.0,32.187,32.2053,32.1505,32.187,6504.0
2017-06-19 11:50:00,35.26,35.29,35.26,35.27,5374.0,32.1779,32.2053,32.1779,32.187,5374.0
2017-06-19 12:00:00,35.28,35.31,35.27,35.29,12429.0,32.1961,32.2235,32.187,32.2053,12429.0
2017-06-19 12:10:00,35.3,35.33,35.29,35.33,6657.0,32.2144,32.2418,32.2053,32.2418,6657.0
2017-06-19 12:20:00,35.32,35.35,35.32,35.33,16819.0,32.2326,32.26,32.2326,32.2418,16819.0
2017-06-19 12:30:00,35.33,35.33,35.27,35.31,11710.0,32.2418,32.2418,32.187,32.2235,11710.0
2017-06-19 12:40:00,35.31,35.33,35.29,35.33,2097.0,32.2235,32.2418,32.2053,32.2418,2097.0
2017-06-19 12:50:00,35.33,35.35,35.32,35.33,14842.0,32.2418,32.26,32.2326,32.2418,14842.0
2017-06-19 13:00:00,35.35,35.37,35.35,35.36,10594.0,32.26,32.2783,32.26,32.2691,10594.0
2017-06-19 13:10:00,35.36,35.37,35.35,35.35,5746.0,32.2691,32.2783,32.26,32.26,5746.0
2017-06-19 13:20:00,35.37,35.38,35.35,35.38,7066.0,32.2783,32.2874,32.26,32.2874,7066.0
2017-06-19 13:30:00,35.37,35.43,35.37,35.38,24706.0,32.2783,32.333,32.2783,32.2874,24706.0
2017-06-19 13:40:00,35.38,35.39,35.35,35.36,8500.0,32.2874,32.2965,32.26,32.2691,8500.0
2017-06-19 13:50:00,35.36,35.37,35.33,35.34,10165.0,32.2691,32.2783,32.2418,32.2509,10165.0
2017-06-19 14:00:00,35.35,35.35,35.3,35.33,22083.0,32.26,32.26,32.2144,32.2418,22083.0
2017-06-19 14:10:00,35.32,35.34,35.3,35.33,11650.0,32.2326,32.2509,32.2144,32.2418,11650.0
2017-06-19 14:20:00,35.31,35.31,35.25,35.28,18115.0,32.2235,32.2235,32.1687,32.1961,18115.0
2017-06-19 14:30:00,35.29,35.29,35.26,35.26,5700.0,32.2053,32.2053,32.1779,32.1779,5700.0
2017-06-19 14:40:00,35.27,35.32,35.26,35.27,18806.0,32.187,32.2326,32.1779,32.187,18806.0
2017-06-19 14:50:00,35.26,35.26,35.22,35.25,13600.0,32.1779,32.1779,32.1414,32.1687,13600.0
2017-06-19 15:00:00,35.26,35.3,35.25,35.3,11030.0,32.1779,32.2144,32.1687,32.2144,11030.0
2017-06-19 15:10:00,35.29,35.34,35.27,35.34,9175.0,32.2053,32.2509,32.187,32.2509,9175.0
2017-06-19 15:20:00,35.32,35.34,35.31,35.34,13080.0,32.2326,32.2509,32.2235,32.2509,13080.0
2017-06-19 15:30:00,35.34,35.37,35.31,35.36,296014.0,32.2509,32.2783,32.2235,32.2691,296014.0
2017-06-19 15:40:00,35.37,35.41,35.34,35.4,395101.0,32.2783,32.3148,32.2509,32.3056,395101.0
2017-06-19 15:50:00,35.41,35.45,35.36,35.41,306719.0,32.3148,32.3513,32.2691,32.3148,306719.0
2017-06-20 09:30:00,35.23,35.26,35.16,35.22,124024.0,32.1505,32.1779,32.0866,32.1414,124024.0
2017-06-20 09:40:00,35.22,35.25,35.1,35.12,42506.0,32.1414,32.1687,32.0319,32.0501,42506.0
2017-06-20 09:50:00,35.12,35.16,35.08,35.08,32823.0,32.0501,32.0866,32.0136,32.0136,32823.0
2017-06-20 10:00:00,35.07,35.14,35.04,35.13,39375.0,32.0045,32.0684,31.9771,32.0592,39375.0
2017-06-20 10:10:00,35.13,35.19,35.11,35.19,22225.0,32.0592,32.114,32.041,32.114,22225.0
2017-06-20 10:20:00,35.15,35.17,35.1,35.1,29090.0,32.0775,32.0957,32.0319,32.0319,29090.0
2017-06-20 10:30:00,35.08,35.13,35.07,35.09,27716.0,32.0136,32.0592,32.0045,32.0227,27716.0
2017-06-20 10:40:00,35.12,35.19,35.11,35.19,34800.0,32.0501,32.114,32.041,32.114,34800.0
2017-06-20 10:50:00,35.2,35.2,35.15,35.18,9400.0,32.1231,32.1231,32.0775,32.1049,9400.0
2017-06-20 11:00:00,35.17,35.17,35.13,35.14,22024.0,32.0957,32.0957,32.0592,32.0684,22024.0
2017-06-20 11:10:00,35.14,35.14,35.07,35.07,7847.0,32.0684,32.0684,32.0045,32.0045,7847.0
2017-06-20 11:20:00,35.11,35.11,35.04,35.05,24427.0,32.041,32.041,31.9771,31.9862,24427.0
2017-06-20 11:30:00,35.04,35.09,35.01,35.03,36394.0,31.9771,32.0227,31.9497,31.968,36394.0
2017-06-20 11:40:00,35.04,35.1,35.02,35.09,13831.0,31.9771,32.0319,31.9589,32.0227,13831.0
2017-06-20 11:50:00,35.09,35.09,35.03,35.03,9795.0,32.0227,32.0227,31.968,31.968,9795.0
2017-06-20 12:00:00,35.04,35.09,35.03,35.08,7793.0,31.9771,32.0227,31.968,32.0136,7793.0
2017-06-20 12:10:00,35.06,35.07,34.99,35.02,41832.0,31.9954,32.0045,31.9315,31.9589,41832.0
2017-06-20 12:20:00,35.02,35.03,34.88,34.9,38292.0,31.9589,31.968,31.8311,31.8493,38292.0
2017-06-20 12:30:00,34.91,34.95,34.9,34.92,25259.0,31.8585,31.895,31.8493,31.8676,25259.0
2017-06-20 12:40:00,34.92,34.96,34.91,34.93,16660.0,31.8676,31.9041,31.8585,31.8767,16660.0
2017-06-20 12:50:00,34.92,35.05,34.91,35.05,26415.0,31.8676,31.9862,31.8585,31.9862,26415.0
2017-06-20 13:00:00,35.05,35.07,35.04,35.04,19393.0,31.9862,32.0045,31.9771,31.9771,19393.0
2017-06-20 13:10:00,35.05,35.05,35.01,35.01,17900.0,31.9862,31.9862,31.9497,31.9497,17900.0
2017-06-20 13:20:00,35.05,35.08,35.0,35.01,15571.0,31.9862,32.0136,31.9406,31.9497,15571.0
2017-06-20 13:30:00,35.02,35.04,35.0,35.02,6336.0,31.9589,31.9771,31.9406,31.9589,6336.0
2017-06-20 13:40:00,35.01,35.01,34.99,35.01,2548.0,31.9497,31.9497,31.9315,31.9497,2548.0
2017-06-20 13:50:00,35.0,35.02,35.0,35.02,1035.0,31.9406,31.9589,31.9406,31.9589,1035.0
2017-06-20 14:00:00,35.05,35.06,35.02,35.04,14107.0,31.9862,31.9954,31.9589,31.9771,14107.0
2017-06-20 14:10:00,34.99,35.0,34.99,35.0,200.0,31.9315,31.9406,31.9315,31.9406,200.0
2017-06-20 14:20:00,34.99,34.99,34.91,34.92,23845.0,31.9315,31.9315,31.8585,31.8676,23845.0
2017-06-20 14:30:00,34.91,34.96,34.87,34.91,20001.0,31.8585,31.9041,31.822,31.8585,20001.0
2017-06-20 14:40:00,34.91,34.93,34.87,34.9,7912.0,31.8585,31.8767,31.822,31.8493,7912.0
2017-06-20 14:50:00,34.89,34.96,34.88,34.94,10345.0,31.8402,31.9041,31.8311,31.8858,10345.0
2017-06-20 15:00:00,34.98,34.99,34.91,34.91,5481.0,31.9223,31.9315,31.8585,31.8585,5481.0
2017-06-20 15:10:00,34.91,35.02,34.91,34.96,6750.0,31.8585,31.9589,31.8585,31.9041,6750.0
2017-06-20 15:20:00,34.97,34.97,34.88,34.96,21778.0,31.9132,31.9132,31.8311,31.9041,21778.0
2017-06-20 15:30:00,34.94,34.94,34.81,34.88,46051.0,31.8858,31.8858,31.7672,31.8311,46051.0
2017-06-20 15:40:00,34.87,34.88,34.71,34.72,48605.0,31.822,31.8311,31.676,31.6851,48605.0
2017-06-20 15:50:00,34.75,34.78,34.72,34.73,91781.0,31.7125,31.7398,31.6851,31.6942,91781.0
2017-06-21 09:30:00,34.86,34.89,34.77,34.84,55436.0,31.8128,31.8402,31.7307,31.7946,55436.0
2017-06-21 09:40:00,34.84,34.84,34.75,34.83,37414.0,31.7946,31.7946,31.7125,31.7855,37414.0
2017-06-21 09:50:00,34.84,34.85,34.73,34.76,18042.0,31.7946,31.8037,31.6942,31.7216,18042.0
2017-06-21 10:00:00,34.77,34.83,34.76,34.8,11947.0,31.7307,31.7855,31.7216,31.7581,11947.0
2017-06-21 10:10:00,34.78,34.8,34.74,34.76,7301.0,31.7398,31.7581,31.7033,31.7216,7301.0
2017-06-21 10:20:00,34.75,34.8,34.74,34.79,4655.0,31.7125,31.7581,31.7033,31.749,4655.0
2017-06-21 10:30:00,34.83,34.87,34.79,34.83,23883.0,31.7855,31.822,31.749,31.7855,23883.0
2017-06-21 10:40:00,34.84,34.95,34.84,34.89,59746.0,31.7946,31.895,31.7946,31.8402,59746.0
2017-06-21 10:50:00,34.92,34.94,34.83,34.84,15486.0,31.8676,31.8858,31.7855,31.7946,15486.0
2017-06-21 11:00:00,34.8,34.81,34.66,34.68,38969.0,31.7581,31.7672,31.6303,31.6486,38969.0
2017-06-21 11:10:00,34.68,34.68,34.57,34.57,22835.0,31.6486,31.6486,31.5482,31.5482,22835.0
2017-06-21 11:20:00,34.6,34.65,34.6,34.64,29986.0,31.5756,31.6212,31.5756,31.6121,29986.0
2017-06-21 11:30:00,34.65,34.69,34.63,34.67,26071.0,31.6212,31.6577,31.6029,31.6394,26071.0
2017-06-21 11:40:00,34.69,34.79,34.69,34.76,15100.0,31.6577,31.749,31.6577,31.7216,15100.0
2017-06-21 11:50:00,34.76,34.79,34.75,34.79,8452.0,31.7216,31.749,31.7125,31.749,8452.0
2017-06-21 12:00:00,34.78,34.79,34.72,34.73,2084.0,31.7398,31.749,31.6851,31.6942,2084.0
2017-06-21 12:10:00,34.76,34.77,34.69,34.7,11556.0,31.7216,31.7307,31.6577,31.6668,11556.0
2017-06-21 12:20:00,34.73,34.75,34.72,34.74,1320.0,31.6942,31.7125,31.6851,31.7033,1320.0
2017-06-21 12:30:00,34.75,34.78,34.7,34.71,21000.0,31.7125,31.7398,31.6668,31.676,21000.0
2017-06-21 12:40:00,34.7,34.7,34.63,34.63,24780.0,31.6668,31.6668,31.6029,31.6029,24780.0
2017-06-21 12:50:00,34.67,34.68,34.57,34.57,12974.0,31.6394,31.6486,31.5482,31.5482,12974.0
2017-06-21 13:00:00,34.58,34.62,34.57,34.61,13820.0,31.5573,31.5938,31.5482,31.5847,13820.0
2017-06-21 13:10:00,34.59,34.64,34.57,34.63,5789.0,31.5664,31.6121,31.5482,31.6029,5789.0
2017-06-21 13:20:00,34.64,34.65,34.6,34.6,9085.0,31.6121,31.6212,31.5756,31.5756,9085.0
2017-06-21 13:30:00,34.66,34.66,34.61,34.61,800.0,31.6303,31.6303,31.5847,31.5847,800.0
2017-06-21 13:40:00,34.62,34.62,34.56,34.56,6194.0,31.5938,31.5938,31.5391,31.5391,6194.0
2017-06-21 13:50:00,34.55,34.57,34.46,34.52,71283.0,31.5299,31.5482,31.4478,31.5026,71283.0
2017-06-21 14:00:00,34.53,34.54,34.47,34.54,11236.0,31.5117,31.5208,31.4569,31.5208,11236.0
2017-06-21 14:10:00,34.54,34.61,34.53,34.58,11964.0,31.5208,31.5847,31.5117,31.5573,11964.0
2017-06-21 14:20:00,34.58,34.59,34.52,34.53,12520.0,31.5573,31.5664,31.5026,31.5117,12520.0
2017-06-21 14:30:00,34.55,34.7,34.55,34.7,13100.0,31.5299,31.6668,31.5299,31.6668,13100.0
2017-06-21 14:40:00,34.68,34.72,34.67,34.7,18231.0,31.6486,31.6851,31.6394,31.6668,18231.0
2017-06-21 14:50:00,34.7,34.73,34.69,34.69,7500.0,31.6668,31.6942,31.6577,31.6577,7500.0
2017-06-21 15:00:00,34.71,34.71,34.64,34.67,18145.0,31.676,31.676,31.6121,31.6394,18145.0
2017-06-21 15:10:00,34.7,34.7,34.65,34.68,2266.0,31.6668,31.6668,31.6212,31.6486,2266.0
2017-06-21 15:20:00,34.7,34.7,34.64,34.69,5030.0,31.6668,31.6668,31.6121,31.6577,5030.0
2017-06-21 15:30:00,34.65,34.65,34.58,34.59,8175.0,31.6212,31.6212,31.5573,31.5664,8175.0
2017-06-21 15:40:00,34.58,34.7,34.58,34.68,16333.0,31.5573,31.6668,31.5573,31.6486,16333.0
2017-06-21 15:50:00,34.68,34.72,34.63,34.69,41129.0,31.6486,31.6851,31.6029,31.6577,41129.0
2017-06-22 09:30:00,34.7,34.72,34.58,34.6,28813.0,31.6668,31.6851,31.5573,31.5756,28813.0
2017-06-22 09:40:00,34.58,34.67,34.57,34.67,9721.0,31.5573,31.6394,31.5482,31.6394,9721.0
2017-06-22 09:50:00,34.64,34.69,34.62,34.69,2117.0,31.6121,31.6577,31.5938,31.6577,2117.0
2017-06-22 10:00:00,34.67,34.67,34.58,34.64,7792.0,31.6394,31.6394,31.5573,31.6121,7792.0
2017-06-22 10:10:00,34.6,34.69,34.6,34.67,6578.0,31.5756,31.6577,31.5756,31.6394,6578.0
2017-06-22 10:20:00,34.61,34.63,34.59,34.63,3906.0,31.5847,31.6029,31.5664,31.6029,3906.0
2017-06-22 10:30:00,34.64,34.64,34.57,34.61,9719.0,31.6121,31.6121,31.5482,31.5847,9719.0
2017-06-22 10:40:00,34.62,34.78,34.62,34.77,18375.0,31.5938,31.7398,31.5938,31.7307,18375.0
2017-06-22 10:50:00,34.77,34.82,34.76,34.78,14596.0,31.7307,31.7763,31.7216,31.7398,14596.0
2017-06-22 11:00:00,34.79,34.88,34.77,34.84,28787.0,31.749,31.8311,31.7307,31.7946,28787.0
2017-06-22 11:10:00,34.84,34.89,34.82,34.84,18677.0,31.7946,31.8402,31.7763,31.7946,18677.0
2017-06-22 11:20:00,34.85,34.91,34.85,34.89,16550.0,31.8037,31.8585,31.8037,31.8402,16550.0
2017-06-22 11:30:00,34.9,34.9,34.83,34.84,6795.0,31.8493,31.8493,31.7855,31.7946,6795.0
2017-06-22 11:40:00,34.83,34.84,34.81,34.84,3204.0,31.7855,31.7946,31.7672,31.7946,3204.0
2017-06-22 11:50:00,34.84,34.84,34.82,34.82,2700.0,31.7946,31.7946,31.7763,31.7763,2700.0
2017-06-22 12:00:00,34.87,34.87,34.81,34.82,13124.0,31.822,31.822,31.7672,31.7763,13124.0
2017-06-22 12:10:00,34.79,34.81,34.79,34.8,2200.0,31.749,31.7672,31.749,31.7581,2200.0
2017-06-22 12:20:00,34.79,34.83,34.78,34.83,11097.0,31.749,31.7855,31.7398,31.7855,11097.0
2017-06-22 12:30:00,34.82,34.87,34.82,34.82,6989.0,31.7763,31.822,31.7763,31.7763,6989.0
2017-06-22 12:40:00,34.86,34.89,34.85,34.89,2511.0,31.8128,31.8402,31.8037,31.8402,2511.0
2017-06-22 12:50:00,34.9,34.93,34.86,34.86,8070.0,31.8493,31.8767,31.8128,31.8128,8070.0
2017-06-22 13:00:00,34.89,34.93,34.88,34.92,1907.0,31.8402,31.8767,31.8311,31.8676,1907.0
2017-06-22 13:10:00,34.92,34.92,34.86,34.88,9745.0,31.8676,31.8676,31.8128,31.8311,9745.0
2017-06-22 13:20:00,34.88,34.9,34.85,34.89,1626.0,31.8311,31.8493,31.8037,31.8402,1626.0
2017-06-22 13:30:00,34.89,34.89,34.86,34.86,4600.0,31.8402,31.8402,31.8128,31.8128,4600.0
2017-06-22 13:40:00,34.86,34.9,34.86,34.89,4204.0,31.8128,31.8493,31.8128,31.8402,4204.0
2017-06-22 13:50:00,34.88,34.89,34.87,34.88,7750.0,31.8311,31.8402,31.822,31.8311,7750.0
2017-06-22 14:00:00,34.88,34.91,34.87,34.89,8775.0,31.8311,31.8585,31.822,31.8402,8775.0
2017-06-22 14:10:00,34.88,34.9,34.85,34.87,5100.0,31.8311,31.8493,31.8037,31.822,5100.0
2017-06-22 14:20:00,34.83,34.86,34.83,34.86,8123.0,31.7855,31.8128,31.7855,31.8128,8123.0
2017-06-22 14:30:00,34.82,34.82,34.8,34.82,20750.0,31.7763,31.7763,31.7581,31.7763,20750.0
2017-06-22 14:40:00,34.82,34.86,34.81,34.84,5552.0,31.7763,31.8128,31.7672,31.7946,5552.0
2017-06-22 14:50:00,34.85,34.86,34.83,34.86,1614.0,31.8037,31.8128,31.7855,31.8128,1614.0
2017-06-22 15:00:00,34.86,34.91,34.86,34.91,8332.0,31.8128,31.8585,31.8128,31.8585,8332.0
2017-06-22 15:10:00,34.88,34.88,34.85,34.85,15903.0,31.8311,31.8311,31.8037,31.8037,15903.0
2017-06-22 15:20:00,34.86,34.87,34.83,34.83,653.0,31.8128,31.822,31.7855,31.7855,653.0
2017-06-22 15:30:00,34.82,34.83,34.72,34.72,31714.0,31.7763,31.7855,31.6851,31.6851,31714.0
2017-06-22 15:40:00,34.73,34.73,34.66,34.67,15825.0,31.6942,31.6942,31.6303,31.6394,15825.0
2017-06-22 15:50:00,34.66,34.67,34.62,34.62,48888.0,31.6303,31.6394,31.5938,31.5938,48888.0
2017-06-23 09:30:00,34.68,34.68,34.54,34.55,118913.0,31.6486,31.6486,31.5208,31.5299,118913.0
2017-06-23 09:40:00,34.55,34.59,34.48,34.55,44317.0,31.5299,31.5664,31.4661,31.5299,44317.0
2017-06-23 09:50:00,34.55,34.61,34.51,34.61,32618.0,31.5299,31.5847,31.4934,31.5847,32618.0
2017-06-23 10:00:00,34.62,34.65,34.6,34.65,25020.0,31.5938,31.6212,31.5756,31.6212,25020.0
2017-06-23 10:10:00,34.64,34.67,34.6,34.62,10421.0,31.6121,31.6394,31.5756,31.5938,10421.0
2017-06-23 10:20:00,34.6,34.7,34.6,34.68,6980.0,31.5756,31.6668,31.5756,31.6486,6980.0
2017-06-23 10:30:00,34.68,34.79,34.68,34.78,15418.0,31.6486,31.749,31.6486,31.7398,15418.0
2017-06-23 10:40:00,34.78,34.85,34.78,34.82,70650.0,31.7398,31.8037,31.7398,31.7763,70650.0
2017-06-23 10:50:00,34.83,34.86,34.79,34.8,11754.0,31.7855,31.8128,31.749,31.7581,11754.0
2017-06-23 11:00:00,34.81,34.84,34.8,34.83,13050.0,31.7672,31.7946,31.7581,31.7855,13050.0
2017-06-23 11:10:00,34.82,34.83,34.77,34.78,10201.0,31.7763,31.7855,31.7307,31.7398,10201.0
2017-06-23 11:20:00,34.8,34.83,34.8,34.82,11724.0,31.7581,31.7855,31.7581,31.7763,11724.0
2017-06-23 11:30:00,34.82,34.82,34.77,34.79,16842.0,31.7763,31.7763,31.7307,31.749,16842.0
2017-06-23 11:40:00,34.78,34.8,34.78,34.8,1200.0,31.7398,31.7581,31.7398,31.7581,1200.0
2017-06-23 11:50:00,34.79,34.84,34.79,34.83,8881.0,31.749,31.7946,31.749,31.7855,8881.0
2017-06-23 12:00:00,34.83,34.85,34.82,34.83,6709.0,31.7855,31.8037,31.7763,31.7855,6709.0
2017-06-23 12:10:00,34.81,34.84,34.81,34.84,2900.0,31.7672,31.7946,31.7672,31.7946,2900.0
2017-06-23 12:20:00,34.82,34.87,34.82,34.87,17594.0,31.7763,31.822,31.7763,31.822,17594.0
2017-06-23 12:30:00,34.88,34.9,34.87,34.87,20109.0,31.8311,31.8493,31.822,31.822,20109.0
2017-06-23 12:40:00,34.86,34.88,34.86,34.87,5500.0,31.8128,31.8311,31.8128,31.822,5500.0
2017-06-23 12:50:00,34.87,34.88,34.83,34.83,4872.0,31.822,31.8311,31.7855,31.7855,4872.0
2017-06-23 13:00:00,34.84,34.84,34.79,34.79,7637.0,31.7946,31.7946,31.749,31.749,7637.0
2017-06-23 13:10:00,34.8,34.82,34.8,34.82,3500.0,31.7581,31.7763,31.7581,31.7763,3500.0
2017-06-23 13:20:00,34.83,34.83,34.81,34.81,1576.0,31.7855,31.7855,31.7672,31.7672,1576.0
2017-06-23 13:30:00,34.85,34.88,34.85,34.87,3316.0,31.8037,31.8311,31.8037,31.822,3316.0
2017-06-23 13:40:00,34.86,34.87,34.86,34.87,800.0,31.8128,31.822,31.8128,31.822,800.0
2017-06-23 13:50:00,34.89,34.91,34.88,34.88,21581.0,31.8402,31.8585,31.8311,31.8311,21581.0
2017-06-23 14:00:00,34.87,34.87,34.84,34.87,7480.0,31.822,31.822,31.7946,31.822,7480.0
2017-06-23 14:10:00,34.87,34.87,34.83,34.84,13947.0,31.822,31.822,31.7855,31.7946,13947.0
2017-06-23 14:20:00,34.84,34.85,34.8,34.81,4299.0,31.7946,31.8037,31.7581,31.7672,4299.0
2017-06-23 14:30:00,34.81,34.83,34.78,34.79,9674.0,31.7672,31.7855,31.7398,31.749,9674.0
2017-06-23 14:40:00,34.79,34.8,34.75,34.77,37249.0,31.749,31.7581,31.7125,31.7307,37249.0
2017-06-23 14:50:00,34.77,34.79,34.74,34.75,12159.0,31.7307,31.749,31.7033,31.7125,12159.0
2017-06-23 15:00:00,34.75,34.75,34.63,34.66,50624.0,31.7125,31.7125,31.6029,31.6303,50624.0
2017-06-23 15:10:00,34.67,34.69,34.63,34.66,12700.0,31.6394,31.6577,31.6029,31.6303,12700.0
2017-06-23 15:20:00,34.68,34.69,34.58,34.59,35157.0,31.6486,31.6577,31.5573,31.5664,35157.0
2017-06-23 15:30:00,34.58,34.67,34.58,34.61,63859.0,31.5573,31.6394,31.5573,31.5847,63859.0
2017-06-23 15:40:00,34.61,34.77,34.61,34.75,60708.0,31.5847,31.7307,31.5847,31.7125,60708.0
2017-06-23 15:50:00,34.75,34.84,34.72,34.76,497724.0,31.7125,31.7946,31.6851,31.7216,497724.0
2017-06-26 09:30:00,35.09,35.17,35.07,35.13,91747.0,32.0227,32.0957,32.0045,32.0592,91747.0
2017-06-26 09:40:00,35.14,35.25,35.14,35.2,44998.0,32.0684,32.1687,32.0684,32.1231,44998.0
2017-06-26 09:50:00,35.21,35.29,35.21,35.29,91550.0,32.1322,32.2053,32.1322,32.2053,91550.0
2017-06-26 10:00:00,35.27,35.27,35.18,35.21,72156.0,32.187,32.187,32.1049,32.1322,72156.0
2017-06-26 10:10:00,35.17,35.21,35.12,35.14,402715.0,32.0957,32.1322,32.0501,32.0684,402715.0
2017-06-26 10:20:00,35.13,35.18,35.12,35.18,31331.0,32.0592,32.1049,32.0501,32.1049,31331.0
2017-06-26 10:30:00,35.19,35.19,34.97,34.97,45866.0,32.114,32.114,31.9132,31.9132,45866.0
2017-06-26 10:40:00,34.95,34.95,34.84,34.88,38489.0,31.895,31.895,31.7946,31.8311,38489.0
2017-06-26 10:50:00,34.87,34.9,34.79,34.87,78828.0,31.822,31.8493,31.749,31.822,78828.0
2017-06-26 11:00:00,34.88,34.88,34.7,34.79,56020.0,31.8311,31.8311,31.6668,31.749,56020.0
2017-06-26 11:10:00,34.79,34.86,34.77,34.83,17303.0,31.749,31.8128,31.7307,31.7855,17303.0
2017-06-26 11:20:00,34.82,34.89,34.79,34.85,13656.0,31.7763,31.8402,31.749,31.8037,13656.0
2017-06-26 11:30:00,34.85,34.85,34.77,34.85,24807.0,31.8037,31.8037,31.7307,31.8037,24807.0
2017-06-26 11:40:00,34.84,34.96,34.84,34.92,24147.0,31.7946,31.9041,31.7946,31.8676,24147.0
2017-06-26 11:50:00,34.94,34.98,34.92,34.98,9633.0,31.8858,31.9223,31.8676,31.9223,9633.0
2017-06-26 12:00:00,34.98,35.0,34.93,34.96,15028.0,31.9223,31.9406,31.8767,31.9041,15028.0
2017-06-26 12:10:00,34.96,34.96,34.9,34.91,17449.0,31.9041,31.9041,31.8493,31.8585,17449.0
2017-06-26 12:20:00,34.91,34.93,34.89,34.9,8947.0,31.8585,31.8767,31.8402,31.8493,8947.0
2017-06-26 12:30:00,34.9,34.97,34.9,34.97,15993.0,31.8493,31.9132,31.8493,31.9132,15993.0
2017-06-26 12:40:00,34.99,35.01,34.97,34.97,16114.0,31.9315,31.9497,31.9132,31.9132,16114.0
2017-06-26 12:50:00,34.97,35.02,34.97,34.99,21127.0,31.9132,31.9589,31.9132,31.9315,21127.0
2017-06-26 13:00:00,34.99,35.0,34.97,35.0,14770.0,31.9315,31.9406,31.9132,31.9406,14770.0
2017-06-26 13:10:00,34.99,34.99,34.91,34.92,5400.0,31.9315,31.9315,31.8585,31.8676,5400.0
2017-06-26 13:20:00,34.92,34.93,34.92,34.93,550.0,31.8676,31.8767,31.8676,31.8767,550.0
2017-06-26 13:30:00,34.94,34.95,34.94,34.95,5687.0,31.8858,31.895,31.8858,31.895,5687.0
2017-06-26 13:40:00,34.95,34.95,34.91,34.91,5976.0,31.895,31.895,31.8585,31.8585,5976.0
2017-06-26 13:50:00,34.9,34.95,34.9,34.93,8743.0,31.8493,31.895,31.8493,31.8767,8743.0
2017-06-26 14:00:00,34.93,34.94,34.91,34.91,500.0,31.8767,31.8858,31.8585,31.8585,500.0
2017-06-26 14:10:00,34.87,34.92,34.86,34.89,12860.0,31.822,31.8676,31.8128,31.8402,12860.0
2017-06-26 14:20:00,34.89,34.91,34.86,34.91,28296.0,31.8402,31.8585,31.8128,31.8585,28296.0
2017-06-26 14:30:00,34.89,34.93,34.87,34.92,10930.0,31.8402,31.8767,31.822,31.8676,10930.0
2017-06-26 14:40:00,34.93,34.95,34.93,34.93,18100.0,31.8767,31.895,31.8767,31.8767,18100.0
2017-06-26 14:50:00,34.95,34.95,34.91,34.94,4800.0,31.895,31.895,31.8585,31.8858,4800.0
2017-06-26 15:00:00,34.95,34.95,34.89,34.95,19175.0,31.895,31.895,31.8402,31.895,19175.0
2017-06-26 15:10:00,34.95,34.99,34.94,34.95,3744.0,31.895,31.9315,31.8858,31.895,3744.0
2017-06-26 15:20:00,34.95,34.95,34.86,34.9,10200.0,31.895,31.895,31.8128,31.8493,10200.0
2017-06-26 15:30:00,34.91,34.93,34.87,34.89,9024.0,31.8585,31.8767,31.822,31.8402,9024.0
2017-06-26 15:40:00,34.89,34.91,34.83,34.86,15369.0,31.8402,31.8585,31.7855,31.8128,15369.0
2017-06-26 15:50:00,34.87,34.91,34.76,34.79,112490.0,31.822,31.8585,31.7216,31.749,112490.0
2017-06-27 09:30:00,34.66,34.7,34.53,34.53,124583.0,31.6303,31.6668,31.5117,31.5117,124583.0
2017-06-27 09:40:00,34.53,34.61,34.52,34.6,33385.0,31.5117,31.5847,31.5026,31.5756,33385.0
2017-06-27 09:50:00,34.59,34.64,34.58,34.61,25383.0,31.5664,31.6121,31.5573,31.5847,25383.0
2017-06-27 10:00:00,34.62,34.69,34.59,34.62,47017.0,31.5938,31.6577,31.5664,31.5938,47017.0
2017-06-27 10:10:00,34.63,34.66,34.61,34.65,16495.0,31.6029,31.6303,31.5847,31.6212,16495.0
2017-06-27 10:20:00,34.69,34.74,34.58,34.58,35307.0,31.6577,31.7033,31.5573,31.5573,35307.0
2017-06-27 10:30:00,34.61,34.73,34.6,34.72,12641.0,31.5847,31.6942,31.5756,31.6851,12641.0
2017-06-27 10:40:00,34.72,34.82,34.72,34.77,62222.0,31.6851,31.7763,31.6851,31.7307,62222.0
2017-06-27 10:50:00,34.79,34.8,34.76,34.78,25174.0,31.749,31.7581,31.7216,31.7398,25174.0
2017-06-27 11:00:00,34.78,34.84,34.78,34.8,11634.0,31.7398,31.7946,31.7398,31.7581,11634.0
2017-06-27 11:10:00,34.79,34.8,34.77,34.79,2500.0,31.749,31.7581,31.7307,31.749,2500.0
2017-06-27 11:20:00,34.79,34.81,34.74,34.74,4740.0,31.749,31.7672,31.7033,31.7033,4740.0
2017-06-27 11:30:00,34.75,34.79,34.75,34.79,32214.0,31.7125,31.749,31.7125,31.749,32214.0
2017-06-27 11:40:00,34.83,34.84,34.81,34.83,7200.0,31.7855,31.7946,31.7672,31.7855,7200.0
2017-06-27 11:50:00,34.83,34.83,34.75,34.79,10364.0,31.7855,31.7855,31.7125,31.749,10364.0
2017-06-27 12:00:00,34.76,34.78,34.75,34.78,1400.0,31.7216,31.7398,31.7125,31.7398,1400.0
2017-06-27 12:10:00,34.79,34.79,34.72,34.72,15405.0,31.749,31.749,31.6851,31.6851,15405.0
2017-06-27 12:20:00,34.73,34.75,34.73,34.75,10200.0,31.6942,31.7125,31.6942,31.7125,10200.0
2017-06-27 12:30:00,34.7,34.7,34.61,34.62,39619.0,31.6668,31.6668,31.5847,31.5938,39619.0
2017-06-27 12:40:00,34.6,34.63,34.58,34.62,40742.0,31.5756,31.6029,31.5573,31.5938,40742.0
2017-06-27 12:50:00,34.61,34.62,34.55,34.59,12911.0,31.5847,31.5938,31.5299,31.5664,12911.0
2017-06-27 13:00:00,34.58,34.59,34.5,34.51,35654.0,31.5573,31.5664,31.4843,31.4934,35654.0
2017-06-27 13:10:00,34.5,34.56,34.48,34.56,48667.0,31.4843,31.5391,31.4661,31.5391,48667.0
2017-06-27 13:20:00,34.57,34.59,34.53,34.53,6974.0,31.5482,31.5664,31.5117,31.5117,6974.0
2017-06-27 13:30:00,34.55,34.56,34.25,34.28,400968.0,31.5299,31.5391,31.2562,31.2835,400968.0
2017-06-27 13:40:00,34.27,34.35,34.16,34.27,103239.0,31.2744,31.3474,31.174,31.2744,103239.0
2017-06-27 13:50:00,34.26,34.35,34.26,34.28,62998.0,31.2653,31.3474,31.2653,31.2835,62998.0
2017-06-27 14:00:00,34.3,34.32,34.18,34.18,79013.0,31.3018,31.32,31.1923,31.1923,79013.0
2017-06-27 14:10:00,34.2,34.3,34.14,34.29,40408.0,31.2105,31.3018,31.1558,31.2927,40408.0
2017-06-27 14:20:00,34.27,34.4,34.22,34.38,41671.0,31.2744,31.393,31.2288,31.3748,41671.0
2017-06-27 14:30:00,34.37,34.42,34.34,34.35,530431.0,31.3657,31.4113,31.3383,31.3474,530431.0
2017-06-27 14:40:00,34.35,34.41,34.3,34.38,37486.0,31.3474,31.4022,31.3018,31.3748,37486.0
2017-06-27 14:50:00,34.37,34.4,34.32,34.32,18780.0,31.3657,31.393,31.32,31.32,18780.0
2017-06-27 15:00:00,34.33,34.37,34.23,34.26,36385.0,31.3292,31.3657,31.2379,31.2653,36385.0
2017-06-27 15:10:00,34.28,34.34,34.27,34.28,25683.0,31.2835,31.3383,31.2744,31.2835,25683.0
2017-06-27 15:20:00,34.31,34.31,34.2,34.24,99804.0,31.3109,31.3109,31.2105,31.247,99804.0
2017-06-27 15:30:00,34.23,34.25,34.14,34.21,78879.0,31.2379,31.2562,31.1558,31.2197,78879.0
2017-06-27 15:40:00,34.2,34.22,34.12,34.17,95264.0,31.2105,31.2288,31.1375,31.1832,95264.0
2017-06-27 15:50:00,34.16,34.16,33.97,33.97,781679.0,31.174,31.174,31.0006,31.0006,781679.0
2017-06-28 09:30:00,34.45,34.54,34.41,34.41,88395.0,31.4387,31.5208,31.4022,31.4022,88395.0
2017-06-28 09:40:00,34.41,34.47,34.38,34.43,23228.0,31.4022,31.4569,31.3748,31.4204,23228.0
2017-06-28 09:50:00,34.43,34.43,34.34,34.4,34077.0,31.4204,31.4204,31.3383,31.393,34077.0
2017-06-28 10:00:00,34.39,34.62,34.39,34.57,105927.0,31.3839,31.5938,31.3839,31.5482,105927.0
2017-06-28 10:10:00,34.57,34.59,34.51,34.58,42145.0,31.5482,31.5664,31.4934,31.5573,42145.0
2017-06-28 10:20:00,34.58,34.6,34.51,34.51,9350.0,31.5573,31.5756,31.4934,31.4934,9350.0
2017-06-28 10:30:00,34.5,34.66,34.49,34.62,24241.0,31.4843,31.6303,31.4752,31.5938,24241.0
2017-06-28 10:40:00,34.61,34.76,34.61,34.72,49311.0,31.5847,31.7216,31.5847,31.6851,49311.0
2017-06-28 10:50:00,34.72,34.79,34.71,34.72,20755.0,31.6851,31.749,31.676,31.6851,20755.0
2017-06-28 11:00:00,34.71,34.78,34.7,34.71,21779.0,31.676,31.7398,31.6668,31.676,21779.0
2017-06-28 11:10:00,34.71,34.77,34.69,34.76,11296.0,31.676,31.7307,31.6577,31.7216,11296.0
2017-06-28 11:20:00,34.74,34.77,34.71,34.73,8182.0,31.7033,31.7307,31.676,31.6942,8182.0
2017-06-28 11:30:00,34.74,34.77,34.7,34.77,40652.0,31.7033,31.7307,31.6668,31.7307,40652.0
2017-06-28 11:40:00,34.76,34.77,34.74,34.77,7640.0,31.7216,31.7307,31.7033,31.7307,7640.0
2017-06-28 11:50:00,34.78,34.88,34.77,34.81,66720.0,31.7398,31.8311,31.7307,31.7672,66720.0
2017-06-28 12:00:00,34.78,34.81,34.78,34.8,9862.0,31.7398,31.7672,31.7398,31.7581,9862.0
2017-06-28 12:10:00,34.8,34.84,34.79,34.81,10905.0,31.7581,31.7946,31.749,31.7672,10905.0
2017-06-28 12:20:00,34.83,34.83,34.77,34.77,11789.0,31.7855,31.7855,31.7307,31.7307,11789.0
2017-06-28 12:30:00,34.77,34.84,34.77,34.84,5471.0,31.7307,31.7946,31.7307,31.7946,5471.0
2017-06-28 12:40:00,34.85,34.9,34.84,34.87,21291.0,31.8037,31.8493,31.7946,31.822,21291.0
2017-06-28 12:50:00,34.88,34.89,34.86,34.87,10552.0,31.8311,31.8402,31.8128,31.822,10552.0
2017-06-28 13:00:00,34.9,34.92,34.86,34.88,29271.0,31.8493,31.8676,31.8128,31.8311,29271.0
2017-06-28 13:10:00,34.85,34.9,34.85,34.9,18266.0,31.8037,31.8493,31.8037,31.8493,18266.0
2017-06-28 13:20:00,34.91,34.94,34.9,34.94,18299.0,31.8585,31.8858,31.8493,31.8858,18299.0
2017-06-28 13:30:00,34.94,34.96,34.9,34.94,17550.0,31.8858,31.9041,31.8493,31.8858,17550.0
2017-06-28 13:40:00,34.94,34.96,34.91,34.94,3486.0,31.8858,31.9041,31.8585,31.8858,3486.0
2017-06-28 13:50:00,34.94,34.95,34.91,34.93,6792.0,31.8858,31.895,31.8585,31.8767,6792.0
2017-06-28 14:00:00,34.92,34.93,34.88,34.91,14989.0,31.8676,31.8767,31.8311,31.8585,14989.0
2017-06-28 14:10:00,34.91,34.92,34.89,34.91,23100.0,31.8585,31.8676,31.8402,31.8585,23100.0
2017-06-28 14:20:00,34.89,34.91,34.82,34.82,26790.0,31.8402,31.8585,31.7763,31.7763,26790.0
2017-06-28 14:30:00,34.84,34.86,34.82,34.86,29876.0,31.7946,31.8128,31.7763,31.8128,29876.0
2017-06-28 14:40:00,34.87,34.88,34.86,34.88,7480.0,31.822,31.8311,31.8128,31.8311,7480.0
2017-06-28 14:50:00,34.89,34.89,34.86,34.87,22500.0,31.8402,31.8402,31.8128,31.822,22500.0
2017-06-28 15:00:00,34.87,34.93,34.86,34.91,49690.0,31.822,31.8767,31.8128,31.8585,49690.0
2017-06-28 15:10:00,34.9,34.91,34.89,34.91,5309.0,31.8493,31.8585,31.8402,31.8585,5309.0
2017-06-28 15:20:00,34.89,34.94,34.89,34.93,9730.0,31.8402,31.8858,31.8402,31.8767,9730.0
2017-06-28 15:30:00,34.95,34.96,34.89,34.89,30650.0,31.895,31.9041,31.8402,31.8402,30650.0
2017-06-28 15:40:00,34.88,34.91,34.86,34.87,13666.0,31.8311,31.8585,31.8128,31.822,13666.0
2017-06-28 15:50:00,34.88,34.93,34.81,34.86,704657.0,31.8311,31.8767,31.7672,31.8128,704657.0
2017-06-29 09:30:00,34.94,34.97,34.77,34.83,189237.0,31.8858,31.9132,31.7307,31.7855,189237.0
2017-06-29 09:40:00,34.82,34.83,34.59,34.67,90037.0,31.7763,31.7855,31.5664,31.6394,90037.0
2017-06-29 09:50:00,34.69,34.72,34.63,34.63,47581.0,31.6577,31.6851,31.6029,31.6029,47581.0
2017-06-29 10:00:00,34.62,34.68,34.51,34.59,50447.0,31.5938,31.6486,31.4934,31.5664,50447.0
2017-06-29 10:10:00,34.6,34.6,34.39,34.47,129799.0,31.5756,31.5756,31.3839,31.4569,129799.0
2017-06-29 10:20:00,34.46,34.56,34.38,34.54,49067.0,31.4478,31.5391,31.3748,31.5208,49067.0
2017-06-29 10:30:00,34.54,34.54,34.47,34.51,39050.0,31.5208,31.5208,31.4569,31.4934,39050.0
2017-06-29 10:40:00,34.5,34.68,34.5,34.64,80385.0,31.4843,31.6486,31.4843,31.6121,80385.0
2017-06-29 10:50:00,34.59,34.61,34.51,34.52,27274.0,31.5664,31.5847,31.4934,31.5026,27274.0
2017-06-29 11:00:00,34.51,34.55,34.4,34.41,74473.0,31.4934,31.5299,31.393,31.4022,74473.0
2017-06-29 11:10:00,34.4,34.41,34.27,34.29,87877.0,31.393,31.4022,31.2744,31.2927,87877.0
2017-06-29 11:20:00,34.28,34.32,34.14,34.2,71142.0,31.2835,31.32,31.1558,31.2105,71142.0
2017-06-29 11:30:00,34.18,34.2,33.94,34.12,125510.0,31.1923,31.2105,30.9733,31.1375,125510.0
2017-06-29 11:40:00,34.13,34.2,34.0,34.15,54524.0,31.1466,31.2105,31.028,31.1649,54524.0
2017-06-29 11:50:00,34.14,34.14,33.95,33.95,78845.0,31.1558,31.1558,30.9824,30.9824,78845.0
2017-06-29 12:00:00,33.96,34.09,33.85,34.06,94510.0,30.9915,31.1101,30.8911,31.0828,94510.0
2017-06-29 12:10:00,34.09,34.14,34.02,34.07,31255.0,31.1101,31.1558,31.0463,31.0919,31255.0
2017-06-29 12:20:00,34.06,34.06,33.96,34.0,49410.0,31.0828,31.0828,30.9915,31.028,49410.0
2017-06-29 12:30:00,34.02,34.05,33.95,33.95,32683.0,31.0463,31.0736,30.9824,30.9824,32683.0
2017-06-29 12:40:00,33.96,34.01,33.9,33.9,75749.0,30.9915,31.0371,30.9368,30.9368,75749.0
2017-06-29 12:50:00,33.9,33.96,33.82,33.83,30781.0,30.9368,30.9915,30.8637,30.8729,30781.0
2017-06-29 13:00:00,33.85,33.93,33.73,33.78,77148.0,30.8911,30.9641,30.7816,30.8272,77148.0
2017-06-29 13:10:00,33.78,33.78,33.62,33.68,106630.0,30.8272,30.8272,30.6812,30.736,106630.0
2017-06-29 13:20:00,33.67,33.67,33.37,33.43,133507.0,30.7269,30.7269,30.4531,30.5078,133507.0
2017-06-29 13:30:00,33.43,33.75,33.43,33.74,148247.0,30.5078,30.7999,30.5078,30.7907,148247.0
2017-06-29 13:40:00,33.73,33.77,33.66,33.73,48539.0,30.7816,30.8181,30.7177,30.7816,48539.0
2017-06-29 13:50:00,33.71,33.81,33.7,33.75,66874.0,30.7634,30.8546,30.7542,30.7999,66874.0
2017-06-29 14:00:00,33.75,33.86,33.66,33.81,61615.0,30.7999,30.9003,30.7177,30.8546,61615.0
2017-06-29 14:10:00,33.78,33.94,33.78,33.88,92171.0,30.8272,30.9733,30.8272,30.9185,92171.0
2017-06-29 14:20:00,33.88,34.03,33.86,34.01,78666.0,30.9185,31.0554,30.9003,31.0371,78666.0
2017-06-29 14:30:00,34.02,34.03,33.92,33.98,46293.0,31.0463,31.0554,30.955,31.0098,46293.0
2017-06-29 14:40:00,33.96,34.06,33.92,33.92,87629.0,30.9915,31.0828,30.955,30.955,87629.0
2017-06-29 14:50:00,33.9,34.01,33.9,33.99,15379.0,30.9368,31.0371,30.9368,31.0189,15379.0
2017-06-29 15:00:00,34.0,34.13,34.0,34.06,77641.0,31.028,31.1466,31.028,31.0828,77641.0
2017-06-29 15:10:00,34.04,34.19,33.97,34.17,57359.0,31.0645,31.2014,31.0006,31.1832,57359.0
2017-06-29 15:20:00,34.18,34.19,33.95,34.03,69495.0,31.1923,31.2014,30.9824,31.0554,69495.0
2017-06-29 15:30:00,34.04,34.23,34.03,34.21,44054.0,31.0645,31.2379,31.0554,31.2197,44054.0
2017-06-29 15:40:00,34.17,34.18,34.0,34.0,39165.0,31.1832,31.1923,31.028,31.028,39165.0
2017-06-29 15:50:00,34.0,34.09,33.96,33.98,157996.0,31.028,31.1101,30.9915,31.0098,157996.0
2017-06-30 09:30:00,34.34,34.41,34.31,34.38,186670.0,31.3383,31.4022,31.3109,31.3748,186670.0
2017-06-30 09:40:00,34.38,34.44,34.31,34.43,74186.0,31.3748,31.4296,31.3109,31.4204,74186.0
2017-06-30 09:50:00,34.45,34.45,34.24,34.28,91771.0,31.4387,31.4387,31.247,31.2835,91771.0
2017-06-30 10:00:00,34.26,34.28,34.12,34.16,69192.0,31.2653,31.2835,31.1375,31.174,69192.0
2017-06-30 10:10:00,34.15,34.17,34.05,34.11,29216.0,31.1649,31.1832,31.0736,31.1284,29216.0
2017-06-30 10:20:00,34.13,34.22,34.12,34.19,10018.0,31.1466,31.2288,31.1375,31.2014,10018.0
2017-06-30 10:30:00,34.19,34.22,34.13,34.13,14853.0,31.2014,31.2288,31.1466,31.1466,14853.0
2017-06-30 10:40:00,34.14,34.17,34.07,34.08,14253.0,31.1558,31.1832,31.0919,31.101,14253.0
2017-06-30 10:50:00,34.09,34.18,34.06,34.18,36101.0,31.1101,31.1923,31.0828,31.1923,36101.0
2017-06-30 11:00:00,34.19,34.21,34.16,34.21,12313.0,31.2014,31.2197,31.174,31.2197,12313.0
2017-06-30 11:10:00,34.22,34.22,34.11,34.11,20784.0,31.2288,31.2288,31.1284,31.1284,20784.0
2017-06-30 11:20:00,34.13,34.18,34.07,34.07,12228.0,31.1466,31.1923,31.0919,31.0919,12228.0
2017-06-30 11:30:00,34.08,34.16,34.04,34.16,8655.0,31.101,31.174,31.0645,31.174,8655.0
2017-06-30 11:40:00,34.15,34.19,34.13,34.19,4950.0,31.1649,31.2014,31.1466,31.2014,4950.0
2017-06-30 11:50:00,34.2,34.27,34.2,34.25,15839.0,31.2105,31.2744,31.2105,31.2562,15839.0
2017-06-30 12:00:00,34.23,34.26,34.22,34.22,6515.0,31.2379,31.2653,31.2288,31.2288,6515.0
2017-06-30 12:10:00,34.26,34.27,34.23,34.24,4489.0,31.2653,31.2744,31.2379,31.247,4489.0
2017-06-30 12:20:00,34.24,34.24,34.21,34.23,4700.0,31.247,31.247,31.2197,31.2379,4700.0
2017-06-30 12:30:00,34.23,34.26,34.22,34.22,4802.0,31.2379,31.2653,31.2288,31.2288,4802.0
2017-06-30 12:40:00,34.23,34.24,34.17,34.18,4100.0,31.2379,31.247,31.1832,31.1923,4100.0
2017-06-30 12:50:00,34.16,34.18,34.16,34.17,2235.0,31.174,31.1923,31.174,31.1832,2235.0
2017-06-30 13:00:00,34.21,34.23,34.2,34.23,7000.0,31.2197,31.2379,31.2105,31.2379,7000.0
2017-06-30 13:10:00,34.25,34.26,34.24,34.26,4000.0,31.2562,31.2653,31.247,31.2653,4000.0
2017-06-30 13:20:00,34.26,34.27,34.24,34.27,2200.0,31.2653,31.2744,31.247,31.2744,2200.0
2017-06-30 13:30:00,34.28,34.3,34.24,34.29,1560.0,31.2835,31.3018,31.247,31.2927,1560.0
2017-06-30 13:40:00,34.3,34.3,34.27,34.3,7795.0,31.3018,31.3018,31.2744,31.3018,7795.0
2017-06-30 13:50:00,34.29,34.29,34.25,34.27,8700.0,31.2927,31.2927,31.2562,31.2744,8700.0
2017-06-30 14:00:00,34.24,34.29,34.23,34.28,4140.0,31.247,31.2927,31.2379,31.2835,4140.0
2017-06-30 14:10:00,34.29,34.34,34.29,34.3,9639.0,31.2927,31.3383,31.2927,31.3018,9639.0
2017-06-30 14:20:00,34.33,34.36,34.32,34.34,17203.0,31.3292,31.3565,31.32,31.3383,17203.0
2017-06-30 14:30:00,34.35,34.38,34.33,34.37,20409.0,31.3474,31.3748,31.3292,31.3657,20409.0
2017-06-30 14:40:00,34.35,34.41,34.33,34.41,125728.0,31.3474,31.4022,31.3292,31.4022,125728.0
2017-06-30 14:50:00,34.4,34.44,34.4,34.43,70364.0,31.393,31.4296,31.393,31.4204,70364.0
2017-06-30 15:00:00,34.44,34.45,34.4,34.42,36386.0,31.4296,31.4387,31.393,31.4113,36386.0
2017-06-30 15:10:00,34.42,34.42,34.35,34.38,29802.0,31.4113,31.4113,31.3474,31.3748,29802.0
2017-06-30 15:20:00,34.38,34.44,34.37,34.42,43979.0,31.3748,31.4296,31.3657,31.4113,43979.0
2017-06-30 15:30:00,34.41,34.42,34.34,34.37,21209.0,31.4022,31.4113,31.3383,31.3657,21209.0
2017-06-30 15:40:00,34.36,34.52,34.36,34.48,63078.0,31.3565,31.5026,31.3565,31.4661,63078.0
2017-06-30 15:50:00,34.48,34.48,34.11,34.13,243097.0,31.4661,31.4661,31.1284,31.1466,243097.0
2017-07-03 09:30:00,34.6,34.68,34.6,34.65,94906.0,31.5756,31.6486,31.5756,31.6212,94906.0
2017-07-03 09:40:00,34.66,34.72,34.64,34.7,47057.0,31.6303,31.6851,31.6121,31.6668,47057.0
2017-07-03 09:50:00,34.71,34.71,34.66,34.69,13969.0,31.676,31.676,31.6303,31.6577,13969.0
2017-07-03 10:00:00,34.68,34.75,34.67,34.75,80260.0,31.6486,31.7125,31.6394,31.7125,80260.0
2017-07-03 10:10:00,34.73,34.8,34.72,34.74,51058.0,31.6942,31.7581,31.6851,31.7033,51058.0
2017-07-03 10:20:00,34.74,34.75,34.62,34.65,145276.0,31.7033,31.7125,31.5938,31.6212,145276.0
2017-07-03 10:30:00,34.64,34.69,34.64,34.69,35353.0,31.6121,31.6577,31.6121,31.6577,35353.0
2017-07-03 10:40:00,34.69,34.77,34.68,34.77,16932.0,31.6577,31.7307,31.6486,31.7307,16932.0
2017-07-03 10:50:00,34.77,34.77,34.71,34.74,30013.0,31.7307,31.7307,31.676,31.7033,30013.0
2017-07-03 11:00:00,34.72,34.75,34.64,34.69,34702.0,31.6851,31.7125,31.6121,31.6577,34702.0
2017-07-03 11:10:00,34.69,34.74,34.66,34.66,32543.0,31.6577,31.7033,31.6303,31.6303,32543.0
2017-07-03 11:20:00,34.65,34.7,34.64,34.69,12290.0,31.6212,31.6668,31.6121,31.6577,12290.0
2017-07-03 11:30:00,34.69,34.72,34.65,34.69,4998.0,31.6577,31.6851,31.6212,31.6577,4998.0
2017-07-03 11:40:00,34.68,34.72,34.67,34.72,13744.0,31.6486,31.6851,31.6394,31.6851,13744.0
2017-07-03 11:50:00,34.69,34.7,34.66,34.69,13050.0,31.6577,31.6668,31.6303,31.6577,13050.0
2017-07-03 12:00:00,34.68,34.68,34.48,34.49,40986.0,31.6486,31.6486,31.4661,31.4752,40986.0
2017-07-03 12:10:00,34.49,34.49,34.39,34.44,42898.0,31.4752,31.4752,31.3839,31.4296,42898.0
2017-07-03 12:20:00,34.47,34.5,34.43,34.5,39145.0,31.4569,31.4843,31.4204,31.4843,39145.0
2017-07-03 12:30:00,34.5,34.5,34.43,34.47,12153.0,31.4843,31.4843,31.4204,31.4569,12153.0
2017-07-03 12:40:00,34.47,34.49,34.45,34.47,37681.0,31.4569,31.4752,31.4387,31.4569,37681.0
2017-07-03 12:50:00,34.47,34.55,34.32,34.32,127985.0,31.4569,31.5299,31.32,31.32,127985.0
2017-07-05 09:30:00,34.48,34.5,34.34,34.34,65772.0,31.4661,31.4843,31.3383,31.3383,65772.0
2017-07-05 09:40:00,34.34,34.37,34.22,34.29,51602.0,31.3383,31.3657,31.2288,31.2927,51602.0
2017-07-05 09:50:00,34.3,34.32,34.23,34.25,73105.0,31.3018,31.32,31.2379,31.2562,73105.0
2017-07-05 10:00:00,34.27,34.29,34.09,34.16,30506.0,31.2744,31.2927,31.1101,31.174,30506.0
2017-07-05 10:10:00,34.16,34.22,34.08,34.11,51105.0,31.174,31.2288,31.101,31.1284,51105.0
2017-07-05 10:20:00,34.13,34.2,34.1,34.2,54536.0,31.1466,31.2105,31.1193,31.2105,54536.0
2017-07-05 10:30:00,34.2,34.29,34.16,34.28,43813.0,31.2105,31.2927,31.174,31.2835,43813.0
2017-07-05 10:40:00,34.3,34.41,34.28,34.33,30100.0,31.3018,31.4022,31.2835,31.3292,30100.0
2017-07-05 10:50:00,34.33,34.42,34.33,34.41,18026.0,31.3292,31.4113,31.3292,31.4022,18026.0
2017-07-05 11:00:00,34.41,34.46,34.41,34.45,19605.0,31.4022,31.4478,31.4022,31.4387,19605.0
2017-07-05 11:10:00,34.44,34.48,34.44,34.45,18620.0,31.4296,31.4661,31.4296,31.4387,18620.0
2017-07-05 11:20:00,34.48,34.52,34.4,34.47,20100.0,31.4661,31.5026,31.393,31.4569,20100.0
2017-07-05 11:30:00,34.41,34.44,34.4,34.43,4111.0,31.4022,31.4296,31.393,31.4204,4111.0
2017-07-05 11:40:00,34.43,34.43,34.38,34.39,1425.0,31.4204,31.4204,31.3748,31.3839,1425.0
2017-07-05 11:50:00,34.39,34.44,34.39,34.44,1300.0,31.3839,31.4296,31.3839,31.4296,1300.0
2017-07-05 12:00:00,34.38,34.4,34.37,34.39,1330.0,31.3748,31.393,31.3657,31.3839,1330.0
2017-07-05 12:10:00,34.38,34.45,34.38,34.45,3331.0,31.3748,31.4387,31.3748,31.4387,3331.0
2017-07-05 12:20:00,34.47,34.48,34.43,34.44,12428.0,31.4569,31.4661,31.4204,31.4296,12428.0
2017-07-05 12:30:00,34.45,34.51,34.44,34.5,28489.0,31.4387,31.4934,31.4296,31.4843,28489.0
2017-07-05 12:40:00,34.48,34.51,34.47,34.49,7704.0,31.4661,31.4934,31.4569,31.4752,7704.0
2017-07-05 12:50:00,34.5,34.51,34.49,34.5,9965.0,31.4843,31.4934,31.4752,31.4843,9965.0
2017-07-05 13:00:00,34.49,34.54,34.49,34.52,23450.0,31.4752,31.5208,31.4752,31.5026,23450.0
2017-07-05 13:10:00,34.51,34.54,34.5,34.53,7933.0,31.4934,31.5208,31.4843,31.5117,7933.0
2017-07-05 13:20:00,34.53,34.57,34.53,34.55,5680.0,31.5117,31.5482,31.5117,31.5299,5680.0
2017-07-05 13:30:00,34.54,34.56,34.53,34.55,26500.0,31.5208,31.5391,31.5117,31.5299,26500.0
2017-07-05 13:40:00,34.52,34.53,34.5,34.5,4313.0,31.5026,31.5117,31.4843,31.4843,4313.0
2017-07-05 13:50:00,34.49,34.51,34.47,34.49,8863.0,31.4752,31.4934,31.4569,31.4752,8863.0
2017-07-05 14:00:00,34.48,34.58,34.4,34.42,69331.0,31.4661,31.5573,31.393,31.4113,69331.0
2017-07-05 14:10:00,34.46,34.54,34.46,34.54,6500.0,31.4478,31.5208,31.4478,31.5208,6500.0
2017-07-05 14:20:00,34.5,34.59,34.5,34.58,11852.0,31.4843,31.5664,31.4843,31.5573,11852.0
2017-07-05 14:30:00,34.56,34.62,34.56,34.61,20259.0,31.5391,31.5938,31.5391,31.5847,20259.0
2017-07-05 14:40:00,34.63,34.63,34.5,34.5,7962.0,31.6029,31.6029,31.4843,31.4843,7962.0
2017-07-05 14:50:00,34.52,34.55,34.45,34.45,15231.0,31.5026,31.5299,31.4387,31.4387,15231.0
2017-07-05 15:00:00,34.46,34.49,34.4,34.46,11420.0,31.4478,31.4752,31.393,31.4478,11420.0
2017-07-05 15:10:00,34.45,34.5,34.45,34.49,6000.0,31.4387,31.4843,31.4387,31.4752,6000.0
2017-07-05 15:20:00,34.51,34.53,34.48,34.52,15222.0,31.4934,31.5117,31.4661,31.5026,15222.0
2017-07-05 15:30:00,34.52,34.56,34.51,34.56,36661.0,31.5026,31.5391,31.4934,31.5391,36661.0
2017-07-05 15:40:00,34.55,34.6,34.55,34.55,16533.0,31.5299,31.5756,31.5299,31.5299,16533.0
2017-07-05 15:50:00,34.55,34.58,34.51,34.54,55183.0,31.5299,31.5573,31.4934,31.5208,55183.0
2017-07-06 09:30:00,34.14,34.2,34.0,34.0,83352.0,31.1558,31.2105,31.028,31.028,83352.0
2017-07-06 09:40:00,34.0,34.03,33.86,33.88,47896.0,31.028,31.0554,30.9003,30.9185,47896.0
2017-07-06 09:50:00,33.91,34.04,33.88,33.92,56676.0,30.9459,31.0645,30.9185,30.955,56676.0
2017-07-06 10:00:00,33.93,33.98,33.72,33.79,85605.0,30.9641,31.0098,30.7725,30.8364,85605.0
2017-07-06 10:10:00,33.8,33.92,33.79,33.9,47533.0,30.8455,30.955,30.8364,30.9368,47533.0
2017-07-06 10:20:00,33.9,33.9,33.79,33.86,84003.0,30.9368,30.9368,30.8364,30.9003,84003.0
2017-07-06 10:30:00,33.84,33.88,33.79,33.87,39337.0,30.882,30.9185,30.8364,30.9094,39337.0
2017-07-06 10:40:00,33.88,33.93,33.87,33.88,37098.0,30.9185,30.9641,30.9094,30.9185,37098.0
2017-07-06 10:50:00,33.88,33.89,33.85,33.86,5781.0,30.9185,30.9276,30.8911,30.9003,5781.0
2017-07-06 11:00:00,33.91,34.06,33.9,34.02,64315.0,30.9459,31.0828,30.9368,31.0463,64315.0
2017-07-06 11:10:00,34.01,34.03,33.88,33.88,34246.0,31.0371,31.0554,30.9185,30.9185,34246.0
2017-07-06 11:20:00,33.91,34.0,33.9,33.99,7727.0,30.9459,31.028,30.9368,31.0189,7727.0
2017-07-06 11:30:00,34.02,34.09,33.99,34.06,15197.0,31.0463,31.1101,31.0189,31.0828,15197.0
2017-07-06 11:40:00,34.07,34.09,34.04,34.04,2900.0,31.0919,31.1101,31.0645,31.0645,2900.0
2017-07-06 11:50:00,34.07,34.09,34.02,34.05,20885.0,31.0919,31.1101,31.0463,31.0736,20885.0
2017-07-06 12:00:00,34.1,34.12,34.07,34.07,8708.0,31.1193,31.1375,31.0919,31.0919,8708.0
2017-07-06 12:10:00,34.06,34.07,34.0,34.02,3144.0,31.0828,31.0919,31.028,31.0463,3144.0
2017-07-06 12:20:00,34.02,34.04,33.95,33.95,10833.0,31.0463,31.0645,30.9824,30.9824,10833.0
2017-07-06 12:30:00,33.96,34.07,33.96,34.06,7130.0,30.9915,31.0919,30.9915,31.0828,7130.0
2017-07-06 12:40:00,34.06,34.1,34.05,34.09,16030.0,31.0828,31.1193,31.0736,31.1101,16030.0
2017-07-06 12:50:00,34.09,34.09,34.04,34.04,800.0,31.1101,31.1101,31.0645,31.0645,800.0
2017-07-06 13:00:00,34.07,34.07,34.06,34.07,2200.0,31.0919,31.0919,31.0828,31.0919,2200.0
2017-07-06 13:10:00,34.04,34.18,34.04,34.17,16400.0,31.0645,31.1923,31.0645,31.1832,16400.0
2017-07-06 13:20:00,34.15,34.16,34.14,34.15,13845.0,31.1649,31.174,31.1558,31.1649,13845.0
2017-07-06 13:30:00,34.12,34.12,34.02,34.02,11050.0,31.1375,31.1375,31.0463,31.0463,11050.0
2017-07-06 13:40:00,34.0,34.01,33.92,33.97,39373.0,31.028,31.0371,30.955,31.0006,39373.0
2017-07-06 13:50:00,33.95,33.96,33.91,33.93,21599.0,30.9824,30.9915,30.9459,30.9641,21599.0
2017-07-06 14:00:00,33.9,33.92,33.85,33.88,33227.0,30.9368,30.955,30.8911,30.9185,33227.0
2017-07-06 14:10:00,33.88,33.89,33.77,33.8,46348.0,30.9185,30.9276,30.8181,30.8455,46348.0
2017-07-06 14:20:00,33.82,33.84,33.8,33.84,3200.0,30.8637,30.882,30.8455,30.882,3200.0
2017-07-06 14:30:00,33.82,33.84,33.74,33.77,50354.0,30.8637,30.882,30.7907,30.8181,50354.0
2017-07-06 14:40:00,33.77,33.8,33.72,33.77,26315.0,30.8181,30.8455,30.7725,30.8181,26315.0
2017-07-06 14:50:00,33.76,33.83,33.74,33.83,36275.0,30.809,30.8729,30.7907,30.8729,36275.0
2017-07-06 15:00:00,33.81,33.84,33.73,33.8,14217.0,30.8546,30.882,30.7816,30.8455,14217.0
2017-07-06 15:10:00,33.79,33.79,33.69,33.76,56495.0,30.8364,30.8364,30.7451,30.809,56495.0
2017-07-06 15:20:00,33.74,33.74,33.63,33.63,43022.0,30.7907,30.7907,30.6904,30.6904,43022.0
2017-07-06 15:30:00,33.63,33.64,33.53,33.6,69913.0,30.6904,30.6995,30.5991,30.663,69913.0
2017-07-06 15:40:00,33.58,33.63,33.5,33.62,41363.0,30.6447,30.6904,30.5717,30.6812,41363.0
2017-07-06 15:50:00,33.61,33.66,33.58,33.6,148907.0,30.6721,30.7177,30.6447,30.663,148907.0
2017-07-07 09:30:00,33.86,33.9,33.81,33.89,127687.0,30.9003,30.9368,30.8546,30.9276,127687.0
2017-07-07 09:40:00,33.91,33.92,33.78,33.85,25413.0,30.9459,30.955,30.8272,30.8911,25413.0
2017-07-07 09:50:00,33.87,33.99,33.87,33.99,35348.0,30.9094,31.0189,30.9094,31.0189,35348.0
2017-07-07 10:00:00,33.97,33.98,33.85,33.89,26440.0,31.0006,31.0098,30.8911,30.9276,26440.0
2017-07-07 10:10:00,33.87,33.93,33.83,33.83,10462.0,30.9094,30.9641,30.8729,30.8729,10462.0
2017-07-07 10:20:00,33.83,33.9,33.8,33.88,14125.0,30.8729,30.9368,30.8455,30.9185,14125.0
2017-07-07 10:30:00,33.92,33.98,33.91,33.91,27604.0,30.955,31.0098,30.9459,30.9459,27604.0
2017-07-07 10:40:00,33.91,34.0,33.9,33.94,34552.0,30.9459,31.028,30.9368,30.9733,34552.0
2017-07-07 10:50:00,33.94,33.94,33.88,33.91,5566.0,30.9733,30.9733,30.9185,30.9459,5566.0
2017-07-07 11:00:00,33.88,33.93,33.86,33.93,19182.0,30.9185,30.9641,30.9003,30.9641,19182.0
2017-07-07 11:10:00,33.93,33.97,33.91,33.94,11918.0,30.9641,31.0006,30.9459,30.9733,11918.0
2017-07-07 11:20:00,33.95,34.09,33.95,34.07,49302.0,30.9824,31.1101,30.9824,31.0919,49302.0
2017-07-07 11:30:00,34.06,34.17,34.06,34.14,96036.0,31.0828,31.1832,31.0828,31.1558,96036.0
2017-07-07 11:40:00,34.14,34.19,34.12,34.12,12738.0,31.1558,31.2014,31.1375,31.1375,12738.0
2017-07-07 11:50:00,34.14,34.17,34.14,34.15,2075.0,31.1558,31.1832,31.1558,31.1649,2075.0
2017-07-07 12:00:00,34.17,34.19,34.16,34.17,4700.0,31.1832,31.2014,31.174,31.1832,4700.0
2017-07-07 12:10:00,34.16,34.26,34.16,34.21,93906.0,31.174,31.2653,31.174,31.2197,93906.0
2017-07-07 12:20:00,34.22,34.25,34.21,34.23,18838.0,31.2288,31.2562,31.2197,31.2379,18838.0
2017-07-07 12:30:00,34.24,34.26,34.22,34.23,5349.0,31.247,31.2653,31.2288,31.2379,5349.0
2017-07-07 12:40:00,34.23,34.24,34.22,34.23,14525.0,31.2379,31.247,31.2288,31.2379,14525.0
2017-07-07 12:50:00,34.25,34.25,34.23,34.25,8893.0,31.2562,31.2562,31.2379,31.2562,8893.0
2017-07-07 13:00:00,34.25,34.27,34.22,34.23,12916.0,31.2562,31.2744,31.2288,31.2379,12916.0
2017-07-07 13:10:00,34.24,34.26,34.22,34.26,16482.0,31.247,31.2653,31.2288,31.2653,16482.0
2017-07-07 13:20:00,34.25,34.27,34.25,34.26,18726.0,31.2562,31.2744,31.2562,31.2653,18726.0
2017-07-07 13:30:00,34.27,34.29,34.26,34.27,9299.0,31.2744,31.2927,31.2653,31.2744,9299.0
2017-07-07 13:40:00,34.3,34.3,34.25,34.25,10410.0,31.3018,31.3018,31.2562,31.2562,10410.0
2017-07-07 13:50:00,34.23,34.27,34.22,34.26,8395.0,31.2379,31.2744,31.2288,31.2653,8395.0
2017-07-07 14:00:00,34.27,34.27,34.23,34.24,8737.0,31.2744,31.2744,31.2379,31.247,8737.0
2017-07-07 14:10:00,34.24,34.28,34.24,34.25,8205.0,31.247,31.2835,31.247,31.2562,8205.0
2017-07-07 14:20:00,34.25,34.25,34.2,34.22,4965.0,31.2562,31.2562,31.2105,31.2288,4965.0
2017-07-07 14:30:00,34.22,34.23,34.19,34.21,15325.0,31.2288,31.2379,31.2014,31.2197,15325.0
2017-07-07 14:40:00,34.23,34.24,34.21,34.22,13836.0,31.2379,31.247,31.2197,31.2288,13836.0
2017-07-07 14:50:00,34.23,34.24,34.19,34.19,2927.0,31.2379,31.247,31.2014,31.2014,2927.0
2017-07-07 15:00:00,34.19,34.21,34.15,34.19,9010.0,31.2014,31.2197,31.1649,31.2014,9010.0
2017-07-07 15:10:00,34.17,34.21,34.16,34.21,2914.0,31.1832,31.2197,31.174,31.2197,2914.0
2017-07-07 15:20:00,34.22,34.23,34.19,34.21,4700.0,31.2288,31.2379,31.2014,31.2197,4700.0
2017-07-07 15:30:00,34.22,34.25,34.21,34.24,23783.0,31.2288,31.2562,31.2197,31.247,23783.0
2017-07-07 15:40:00,34.25,34.28,34.22,34.26,86897.0,31.2562,31.2835,31.2288,31.2653,86897.0
2017-07-07 15:50:00,34.27,34.28,34.18,34.2,130422.0,31.2744,31.2835,31.1923,31.2105,130422.0
2017-07-10 09:30:00,34.16,34.23,34.07,34.21,87885.0,31.174,31.2379,31.0919,31.2197,87885.0
2017-07-10 09:40:00,34.22,34.26,34.19,34.21,92667.0,31.2288,31.2653,31.2014,31.2197,92667.0
2017-07-10 09:50:00,34.23,34.24,34.09,34.1,26908.0,31.2379,31.247,31.1101,31.1193,26908.0
2017-07-10 10:00:00,34.1,34.25,34.1,34.21,23440.0,31.1193,31.2562,31.1193,31.2197,23440.0
2017-07-10 10:10:00,34.23,34.23,34.18,34.21,28899.0,31.2379,31.2379,31.1923,31.2197,28899.0
2017-07-10 10:20:00,34.22,34.27,34.22,34.24,29269.0,31.2288,31.2744,31.2288,31.247,29269.0
2017-07-10 10:30:00,34.27,34.29,34.18,34.21,14179.0,31.2744,31.2927,31.1923,31.2197,14179.0
2017-07-10 10:40:00,34.25,34.3,34.24,34.29,14600.0,31.2562,31.3018,31.247,31.2927,14600.0
2017-07-10 10:50:00,34.3,34.37,34.29,34.37,50989.0,31.3018,31.3657,31.2927,31.3657,50989.0
2017-07-10 11:00:00,34.37,34.41,34.33,34.41,34648.0,31.3657,31.4022,31.3292,31.4022,34648.0
2017-07-10 11:10:00,34.39,34.41,34.36,34.37,16903.0,31.3839,31.4022,31.3565,31.3657,16903.0
2017-07-10 11:20:00,34.37,34.37,34.34,34.34,8600.0,31.3657,31.3657,31.3383,31.3383,8600.0
2017-07-10 11:30:00,34.33,34.37,34.33,34.37,2762.0,31.3292,31.3657,31.3292,31.3657,2762.0
2017-07-10 11:40:00,34.37,34.37,34.34,34.37,3300.0,31.3657,31.3657,31.3383,31.3657,3300.0
2017-07-10 11:50:00,34.37,34.4,34.37,34.4,10640.0,31.3657,31.393,31.3657,31.393,10640.0
2017-07-10 12:00:00,34.41,34.46,34.39,34.42,48365.0,31.4022,31.4478,31.3839,31.4113,48365.0
2017-07-10 12:10:00,34.42,34.45,34.4,34.41,16911.0,31.4113,31.4387,31.393,31.4022,16911.0
2017-07-10 12:20:00,34.42,34.44,34.41,34.41,3591.0,31.4113,31.4296,31.4022,31.4022,3591.0
2017-07-10 12:30:00,34.43,34.44,34.4,34.41,4545.0,31.4204,31.4296,31.393,31.4022,4545.0
2017-07-10 12:40:00,34.41,34.41,34.4,34.41,500.0,31.4022,31.4022,31.393,31.4022,500.0
2017-07-10 12:50:00,34.43,34.44,34.41,34.44,6685.0,31.4204,31.4296,31.4022,31.4296,6685.0
2017-07-10 13:00:00,34.45,34.47,34.43,34.46,8491.0,31.4387,31.4569,31.4204,31.4478,8491.0
2017-07-10 13:10:00,34.47,34.47,34.43,34.44,11218.0,31.4569,31.4569,31.4204,31.4296,11218.0
2017-07-10 13:20:00,34.43,34.44,34.41,34.44,8772.0,31.4204,31.4296,31.4022,31.4296,8772.0
2017-07-10 13:30:00,34.44,34.45,34.41,34.41,28592.0,31.4296,31.4387,31.4022,31.4022,28592.0
2017-07-10 13:40:00,34.41,34.45,34.41,34.43,10178.0,31.4022,31.4387,31.4022,31.4204,10178.0
2017-07-10 13:50:00,34.46,34.47,34.46,34.47,1091.0,31.4478,31.4569,31.4478,31.4569,1091.0
2017-07-10 14:00:00,34.47,34.47,34.43,34.44,6864.0,31.4569,31.4569,31.4204,31.4296,6864.0
2017-07-10 14:10:00,34.45,34.47,34.44,34.46,3333.0,31.4387,31.4569,31.4296,31.4478,3333.0
2017-07-10 14:20:00,34.46,34.47,34.44,34.44,1420.0,31.4478,31.4569,31.4296,31.4296,1420.0
2017-07-10 14:30:00,34.42,34.42,34.4,34.41,2020.0,31.4113,31.4113,31.393,31.4022,2020.0
2017-07-10 14:40:00,34.43,34.44,34.42,34.43,2650.0,31.4204,31.4296,31.4113,31.4204,2650.0
2017-07-10 14:50:00,34.43,34.43,34.39,34.4,24700.0,31.4204,31.4204,31.3839,31.393,24700.0
2017-07-10 15:00:00,34.41,34.43,34.41,34.42,2281.0,31.4022,31.4204,31.4022,31.4113,2281.0
2017-07-10 15:10:00,34.42,34.44,34.34,34.39,13215.0,31.4113,31.4296,31.3383,31.3839,13215.0
2017-07-10 15:20:00,34.39,34.4,34.38,34.39,1203.0,31.3839,31.393,31.3748,31.3839,1203.0
2017-07-10 15:30:00,34.41,34.48,34.41,34.48,20914.0,31.4022,31.4661,31.4022,31.4661,20914.0
2017-07-10 15:40:00,34.46,34.51,34.4,34.42,51697.0,31.4478,31.4934,31.393,31.4113,51697.0
2017-07-10 15:50:00,34.39,34.41,34.31,34.32,59714.0,31.3839,31.4022,31.3109,31.32,59714.0
2017-07-11 09:30:00,34.23,34.27,34.13,34.13,33226.0,31.2379,31.2744,31.1466,31.1466,33226.0
2017-07-11 09:40:00,34.13,34.19,34.11,34.14,35764.0,31.1466,31.2014,31.1284,31.1558,35764.0
2017-07-11 09:50:00,34.17,34.2,34.17,34.18,17600.0,31.1832,31.2105,31.1832,31.1923,17600.0
2017-07-11 10:00:00,34.17,34.2,34.14,34.19,3657.0,31.1832,31.2105,31.1558,31.2014,3657.0
2017-07-11 10:10:00,34.18,34.29,34.17,34.25,29010.0,31.1923,31.2927,31.1832,31.2562,29010.0
2017-07-11 10:20:00,34.29,34.29,34.25,34.28,12787.0,31.2927,31.2927,31.2562,31.2835,12787.0
2017-07-11 10:30:00,34.3,34.33,34.29,34.33,30089.0,31.3018,31.3292,31.2927,31.3292,30089.0
2017-07-11 10:40:00,34.32,34.32,34.27,34.27,20376.0,31.32,31.32,31.2744,31.2744,20376.0
2017-07-11 10:50:00,34.28,34.33,34.28,34.33,26389.0,31.2835,31.3292,31.2835,31.3292,26389.0
2017-07-11 11:00:00,34.31,34.33,34.3,34.3,27195.0,31.3109,31.3292,31.3018,31.3018,27195.0
2017-07-11 11:10:00,34.27,34.28,34.14,34.14,38017.0,31.2744,31.2835,31.1558,31.1558,38017.0
2017-07-11 11:20:00,34.14,34.14,33.67,33.84,161612.0,31.1558,31.1558,30.7269,30.882,161612.0
2017-07-11 11:30:00,33.84,34.02,33.82,33.96,75295.0,30.882,31.0463,30.8637,30.9915,75295.0
2017-07-11 11:40:00,33.99,34.02,33.92,34.01,53976.0,31.0189,31.0463,30.955,31.0371,53976.0
2017-07-11 11:50:00,34.02,34.11,34.01,34.07,53133.0,31.0463,31.1284,31.0371,31.0919,53133.0
2017-07-11 12:00:00,34.08,34.13,34.04,34.05,33214.0,31.101,31.1466,31.0645,31.0736,33214.0
2017-07-11 12:10:00,34.06,34.07,33.98,33.99,12985.0,31.0828,31.0919,31.0098,31.0189,12985.0
2017-07-11 12:20:00,33.98,34.02,33.94,33.95,5067.0,31.0098,31.0463,30.9733,30.9824,5067.0
2017-07-11 12:30:00,34.01,34.02,33.97,33.97,3849.0,31.0371,31.0463,31.0006,31.0006,3849.0
2017-07-11 12:40:00,34.0,34.1,34.0,34.06,19105.0,31.028,31.1193,31.028,31.0828,19105.0
2017-07-11 12:50:00,34.08,34.13,34.08,34.09,24100.0,31.101,31.1466,31.101,31.1101,24100.0
2017-07-11 13:00:00,34.08,34.12,34.08,34.08,2100.0,31.101,31.1375,31.101,31.101,2100.0
2017-07-11 13:10:00,34.07,34.08,34.05,34.06,7836.0,31.0919,31.101,31.0736,31.0828,7836.0
2017-07-11 13:20:00,34.09,34.09,34.05,34.06,5780.0,31.1101,31.1101,31.0736,31.0828,5780.0
2017-07-11 13:30:00,34.05,34.06,34.0,34.05,22809.0,31.0736,31.0828,31.028,31.0736,22809.0
2017-07-11 13:40:00,34.06,34.26,34.06,34.24,19354.0,31.0828,31.2653,31.0828,31.247,19354.0
2017-07-11 13:50:00,34.25,34.26,34.23,34.26,4791.0,31.2562,31.2653,31.2379,31.2653,4791.0
2017-07-11 14:00:00,34.28,34.31,34.25,34.25,51535.0,31.2835,31.3109,31.2562,31.2562,51535.0
2017-07-11 14:10:00,34.27,34.27,34.2,34.2,11079.0,31.2744,31.2744,31.2105,31.2105,11079.0
2017-07-11 14:20:00,34.21,34.24,34.2,34.24,8375.0,31.2197,31.247,31.2105,31.247,8375.0
2017-07-11 14:30:00,34.25,34.25,34.25,34.25,9303.0,31.2562,31.2562,31.2562,31.2562,9303.0
2017-07-11 14:40:00,34.2,34.24,34.2,34.22,2800.0,31.2105,31.247,31.2105,31.2288,2800.0
2017-07-11 14:50:00,34.2,34.23,34.2,34.22,14607.0,31.2105,31.2379,31.2105,31.2288,14607.0
2017-07-11 15:00:00,34.22,34.24,34.19,34.24,10975.0,31.2288,31.247,31.2014,31.247,10975.0
2017-07-11 15:10:00,34.25,34.31,34.25,34.29,34322.0,31.2562,31.3109,31.2562,31.2927,34322.0
2017-07-11 15:20:00,34.3,34.3,34.27,34.29,5150.0,31.3018,31.3018,31.2744,31.2927,5150.0
2017-07-11 15:30:00,34.3,34.39,34.3,34.31,64199.0,31.3018,31.3839,31.3018,31.3109,64199.0
2017-07-11 15:40:00,34.31,34.32,34.25,34.26,13950.0,31.3109,31.32,31.2562,31.2653,13950.0
2017-07-11 15:50:00,34.23,34.28,34.22,34.25,414306.0,31.2379,31.2835,31.2288,31.2562,414306.0
2017-07-12 09:30:00,34.72,34.91,34.72,34.87,192031.0,31.6851,31.8585,31.6851,31.822,192031.0
2017-07-12 09:40:00,34.88,34.97,34.87,34.96,58372.0,31.8311,31.9132,31.822,31.9041,58372.0
2017-07-12 09:50:00,34.96,35.02,34.89,34.95,139461.0,31.9041,31.9589,31.8402,31.895,139461.0
2017-07-12 10:00:00,34.95,35.0,34.91,34.99,89370.0,31.895,31.9406,31.8585,31.9315,89370.0
2017-07-12 10:10:00,34.96,34.99,34.94,34.98,27554.0,31.9041,31.9315,31.8858,31.9223,27554.0
2017-07-12 10:20:00,35.0,35.05,34.98,35.02,49135.0,31.9406,31.9862,31.9223,31.9589,49135.0
2017-07-12 10:30:00,35.03,35.04,34.91,34.94,13221.0,31.968,31.9771,31.8585,31.8858,13221.0
2017-07-12 10:40:00,34.94,34.94,34.85,34.93,59677.0,31.8858,31.8858,31.8037,31.8767,59677.0
2017-07-12 10:50:00,34.93,34.93,34.86,34.87,17326.0,31.8767,31.8767,31.8128,31.822,17326.0
2017-07-12 11:00:00,34.84,34.9,34.82,34.85,7200.0,31.7946,31.8493,31.7763,31.8037,7200.0
2017-07-12 11:10:00,34.86,34.92,34.85,34.92,16143.0,31.8128,31.8676,31.8037,31.8676,16143.0
2017-07-12 11:20:00,34.91,34.93,34.89,34.93,23364.0,31.8585,31.8767,31.8402,31.8767,23364.0
2017-07-12 11:30:00,34.92,34.92,34.89,34.91,6658.0,31.8676,31.8676,31.8402,31.8585,6658.0
2017-07-12 11:40:00,34.9,34.92,34.88,34.92,2954.0,31.8493,31.8676,31.8311,31.8676,2954.0
2017-07-12 11:50:00,34.91,34.91,34.88,34.91,2800.0,31.8585,31.8585,31.8311,31.8585,2800.0
2017-07-12 12:00:00,34.92,34.99,34.9,34.99,20678.0,31.8676,31.9315,31.8493,31.9315,20678.0
2017-07-12 12:10:00,34.97,34.98,34.81,34.83,10252.0,31.9132,31.9223,31.7672,31.7855,10252.0
2017-07-12 12:20:00,34.87,34.89,34.87,34.89,1600.0,31.822,31.8402,31.822,31.8402,1600.0
2017-07-12 12:30:00,34.91,34.93,34.89,34.93,2983.0,31.8585,31.8767,31.8402,31.8767,2983.0
2017-07-12 12:40:00,34.93,34.93,34.88,34.89,11020.0,31.8767,31.8767,31.8311,31.8402,11020.0
2017-07-12 12:50:00,34.91,34.94,34.89,34.94,2426.0,31.8585,31.8858,31.8402,31.8858,2426.0
2017-07-12 13:00:00,34.95,34.98,34.95,34.96,7154.0,31.895,31.9223,31.895,31.9041,7154.0
2017-07-12 13:10:00,34.96,34.97,34.94,34.94,10350.0,31.9041,31.9132,31.8858,31.8858,10350.0
2017-07-12 13:20:00,34.92,34.94,34.91,34.94,1700.0,31.8676,31.8858,31.8585,31.8858,1700.0
2017-07-12 13:30:00,34.96,35.0,34.96,34.98,12051.0,31.9041,31.9406,31.9041,31.9223,12051.0
2017-07-12 13:40:00,35.0,35.0,34.98,34.99,6705.0,31.9406,31.9406,31.9223,31.9315,6705.0
2017-07-12 13:50:00,35.0,35.04,34.99,35.03,10021.0,31.9406,31.9771,31.9315,31.968,10021.0
2017-07-12 14:00:00,35.01,35.02,34.98,34.98,10744.0,31.9497,31.9589,31.9223,31.9223,10744.0
2017-07-12 14:10:00,35.0,35.1,34.99,35.06,15606.0,31.9406,32.0319,31.9315,31.9954,15606.0
2017-07-12 14:20:00,35.04,35.07,35.02,35.06,24560.0,31.9771,32.0045,31.9589,31.9954,24560.0
2017-07-12 14:30:00,35.06,35.06,35.03,35.04,4720.0,31.9954,31.9954,31.968,31.9771,4720.0
2017-07-12 14:40:00,35.04,35.04,35.02,35.02,3890.0,31.9771,31.9771,31.9589,31.9589,3890.0
2017-07-12 14:50:00,35.03,35.05,35.02,35.03,10500.0,31.968,31.9862,31.9589,31.968,10500.0
2017-07-12 15:00:00,35.03,35.09,35.03,35.07,107420.0,31.968,32.0227,31.968,32.0045,107420.0
2017-07-12 15:10:00,35.08,35.09,35.04,35.06,82466.0,32.0136,32.0227,31.9771,31.9954,82466.0
2017-07-12 15:20:00,35.07,35.09,35.03,35.04,15561.0,32.0045,32.0227,31.968,31.9771,15561.0
2017-07-12 15:30:00,35.05,35.08,35.0,35.04,48243.0,31.9862,32.0136,31.9406,31.9771,48243.0
2017-07-12 15:40:00,35.04,35.05,34.99,35.04,55634.0,31.9771,31.9862,31.9315,31.9771,55634.0
2017-07-12 15:50:00,35.02,35.04,34.95,35.01,213225.0,31.9589,31.9771,31.895,31.9497,213225.0
2017-07-13 09:30:00,35.03,35.13,34.96,35.12,93128.0,31.968,32.0592,31.9041,32.0501,93128.0
2017-07-13 09:40:00,35.11,35.11,35.05,35.08,61467.0,32.041,32.041,31.9862,32.0136,61467.0
2017-07-13 09:50:00,35.09,35.14,35.09,35.14,40745.0,32.0227,32.0684,32.0227,32.0684,40745.0
2017-07-13 10:00:00,35.11,35.15,35.09,35.15,15208.0,32.041,32.0775,32.0227,32.0775,15208.0
2017-07-13 10:10:00,35.14,35.15,35.04,35.06,63760.0,32.0684,32.0775,31.9771,31.9954,63760.0
2017-07-13 10:20:00,35.05,35.07,34.92,34.92,46123.0,31.9862,32.0045,31.8676,31.8676,46123.0
2017-07-13 10:30:00,34.94,35.02,34.91,34.93,41076.0,31.8858,31.9589,31.8585,31.8767,41076.0
2017-07-13 10:40:00,34.97,35.0,34.96,34.97,6600.0,31.9132,31.9406,31.9041,31.9132,6600.0
2017-07-13 10:50:00,34.98,35.04,34.97,35.03,25407.0,31.9223,31.9771,31.9132,31.968,25407.0
2017-07-13 11:00:00,35.01,35.1,35.01,35.07,46622.0,31.9497,32.0319,31.9497,32.0045,46622.0
2017-07-13 11:10:00,35.06,35.1,35.06,35.1,26718.0,31.9954,32.0319,31.9954,32.0319,26718.0
2017-07-13 11:20:00,35.11,35.13,35.09,35.11,11797.0,32.041,32.0592,32.0227,32.041,11797.0
2017-07-13 11:30:00,35.1,35.14,35.09,35.12,105156.0,32.0319,32.0684,32.0227,32.0501,105156.0
2017-07-13 11:40:00,35.11,35.15,35.06,35.15,9673.0,32.041,32.0775,31.9954,32.0775,9673.0
2017-07-13 11:50:00,35.15,35.18,35.15,35.16,47283.0,32.0775,32.1049,32.0775,32.0866,47283.0
2017-07-13 12:00:00,35.16,35.16,35.14,35.14,6765.0,32.0866,32.0866,32.0684,32.0684,6765.0
2017-07-13 12:10:00,35.15,35.21,35.15,35.19,9869.0,32.0775,32.1322,32.0775,32.114,9869.0
2017-07-13 12:20:00,35.17,35.22,35.17,35.2,15810.0,32.0957,32.1414,32.0957,32.1231,15810.0
2017-07-13 12:30:00,35.19,35.2,35.18,35.19,3460.0,32.114,32.1231,32.1049,32.114,3460.0
2017-07-13 12:40:00,35.19,35.2,35.15,35.19,5003.0,32.114,32.1231,32.0775,32.114,5003.0
2017-07-13 12:50:00,35.18,35.2,35.17,35.19,16210.0,32.1049,32.1231,32.0957,32.114,16210.0
2017-07-13 13:00:00,35.2,35.21,35.19,35.2,4190.0,32.1231,32.1322,32.114,32.1231,4190.0
2017-07-13 13:10:00,35.18,35.19,35.17,35.18,10822.0,32.1049,32.114,32.0957,32.1049,10822.0
2017-07-13 13:20:00,35.19,35.19,35.15,35.17,5850.0,32.114,32.114,32.0775,32.0957,5850.0
2017-07-13 13:30:00,35.17,35.19,35.16,35.16,5167.0,32.0957,32.114,32.0866,32.0866,5167.0
2017-07-13 13:40:00,35.19,35.2,35.15,35.15,19450.0,32.114,32.1231,32.0775,32.0775,19450.0
2017-07-13 13:50:00,35.13,35.17,35.12,35.17,6440.0,32.0592,32.0957,32.0501,32.0957,6440.0
2017-07-13 14:00:00,35.16,35.17,35.07,35.09,7767.0,32.0866,32.0957,32.0045,32.0227,7767.0
2017-07-13 14:10:00,35.11,35.13,35.08,35.13,20222.0,32.041,32.0592,32.0136,32.0592,20222.0
2017-07-13 14:20:00,35.14,35.15,35.12,35.13,3557.0,32.0684,32.0775,32.0501,32.0592,3557.0
2017-07-13 14:30:00,35.12,35.15,35.12,35.15,6300.0,32.0501,32.0775,32.0501,32.0775,6300.0
2017-07-13 14:40:00,35.15,35.19,35.15,35.19,18425.0,32.0775,32.114,32.0775,32.114,18425.0
2017-07-13 14:50:00,35.19,35.19,35.16,35.19,9890.0,32.114,32.114,32.0866,32.114,9890.0
2017-07-13 15:00:00,35.2,35.2,35.13,35.14,14800.0,32.1231,32.1231,32.0592,32.0684,14800.0
2017-07-13 15:10:00,35.16,35.18,35.13,35.16,2600.0,32.0866,32.1049,32.0592,32.0866,2600.0
2017-07-13 15:20:00,35.16,35.17,35.15,35.17,4350.0,32.0866,32.0957,32.0775,32.0957,4350.0
2017-07-13 15:30:00,35.17,35.2,35.17,35.2,3088.0,32.0957,32.1231,32.0957,32.1231,3088.0
2017-07-13 15:40:00,35.2,35.24,35.18,35.22,15902.0,32.1231,32.1596,32.1049,32.1414,15902.0
2017-07-13 15:50:00,35.22,35.23,35.16,35.18,68472.0,32.1414,32.1505,32.0866,32.1049,68472.0
2017-07-14 09:30:00,35.18,35.29,35.1,35.27,784588.0,32.1049,32.2053,32.0319,32.187,784588.0
2017-07-14 09:40:00,35.28,35.35,35.27,35.33,192394.0,32.1961,32.26,32.187,32.2418,192394.0
2017-07-14 09:50:00,35.33,35.35,35.31,35.31,45494.0,32.2418,32.26,32.2235,32.2235,45494.0
2017-07-14 10:00:00,35.29,35.3,35.23,35.26,35299.0,32.2053,32.2144,32.1505,32.1779,35299.0
2017-07-14 10:10:00,35.25,35.33,35.25,35.31,27135.0,32.1687,32.2418,32.1687,32.2235,27135.0
2017-07-14 10:20:00,35.31,35.33,35.29,35.3,9670.0,32.2235,32.2418,32.2053,32.2144,9670.0
2017-07-14 10:30:00,35.3,35.35,35.29,35.35,5098.0,32.2144,32.26,32.2053,32.26,5098.0
2017-07-14 10:40:00,35.35,35.35,35.32,35.33,3998.0,32.26,32.26,32.2326,32.2418,3998.0
2017-07-14 10:50:00,35.35,35.37,35.34,35.35,19740.0,32.26,32.2783,32.2509,32.26,19740.0
2017-07-14 11:00:00,35.33,35.33,35.28,35.31,23349.0,32.2418,32.2418,32.1961,32.2235,23349.0
2017-07-14 11:10:00,35.33,35.36,35.3,35.3,18150.0,32.2418,32.2691,32.2144,32.2144,18150.0
2017-07-14 11:20:00,35.3,35.34,35.29,35.33,18873.0,32.2144,32.2509,32.2053,32.2418,18873.0
2017-07-14 11:30:00,35.33,35.35,35.33,35.34,12172.0,32.2418,32.26,32.2418,32.2509,12172.0
2017-07-14 11:40:00,35.35,35.36,35.35,35.36,2246.0,32.26,32.2691,32.26,32.2691,2246.0
2017-07-14 11:50:00,35.35,35.36,35.34,35.36,3584.0,32.26,32.2691,32.2509,32.2691,3584.0
2017-07-14 12:00:00,35.37,35.37,35.33,35.34,3755.0,32.2783,32.2783,32.2418,32.2509,3755.0
2017-07-14 12:10:00,35.35,35.37,35.35,35.36,4234.0,32.26,32.2783,32.26,32.2691,4234.0
2017-07-14 12:20:00,35.36,35.4,35.36,35.39,27754.0,32.2691,32.3056,32.2691,32.2965,27754.0
2017-07-14 12:30:00,35.4,35.48,35.4,35.47,24802.0,32.3056,32.3786,32.3056,32.3695,24802.0
2017-07-14 12:40:00,35.46,35.48,35.45,35.46,38789.0,32.3604,32.3786,32.3513,32.3604,38789.0
2017-07-14 12:50:00,35.48,35.54,35.48,35.51,39227.0,32.3786,32.4334,32.3786,32.406,39227.0
2017-07-14 13:00:00,35.49,35.55,35.49,35.55,15333.0,32.3878,32.4425,32.3878,32.4425,15333.0
2017-07-14 13:10:00,35.53,35.55,35.52,35.55,17112.0,32.4243,32.4425,32.4151,32.4425,17112.0
2017-07-14 13:20:00,35.57,35.59,35.56,35.58,24519.0,32.4608,32.479,32.4517,32.4699,24519.0
2017-07-14 13:30:00,35.59,35.6,35.55,35.56,16665.0,32.479,32.4882,32.4425,32.4517,16665.0
2017-07-14 13:40:00,35.57,35.58,35.55,35.58,3700.0,32.4608,32.4699,32.4425,32.4699,3700.0
2017-07-14 13:50:00,35.58,35.63,35.58,35.62,25077.0,32.4699,32.5155,32.4699,32.5064,25077.0
2017-07-14 14:00:00,35.63,35.65,35.62,35.64,12000.0,32.5155,32.5338,32.5064,32.5247,12000.0
2017-07-14 14:10:00,35.65,35.69,35.64,35.68,24999.0,32.5338,32.5703,32.5247,32.5612,24999.0
2017-07-14 14:20:00,35.68,35.69,35.67,35.67,20142.0,32.5612,32.5703,32.552,32.552,20142.0
2017-07-14 14:30:00,35.67,35.68,35.65,35.65,11863.0,32.552,32.5612,32.5338,32.5338,11863.0
2017-07-14 14:40:00,35.65,35.66,35.64,35.65,8900.0,32.5338,32.5429,32.5247,32.5338,8900.0
2017-07-14 14:50:00,35.65,35.66,35.62,35.63,49061.0,32.5338,32.5429,32.5064,32.5155,49061.0
2017-07-14 15:00:00,35.63,35.68,35.63,35.67,7200.0,32.5155,32.5612,32.5155,32.552,7200.0
2017-07-14 15:10:00,35.67,35.72,35.67,35.71,22830.0,32.552,32.5977,32.552,32.5885,22830.0
2017-07-14 15:20:00,35.72,35.78,35.71,35.76,21903.0,32.5977,32.6524,32.5885,32.6342,21903.0
2017-07-14 15:30:00,35.78,35.81,35.75,35.8,40058.0,32.6524,32.6798,32.625,32.6707,40058.0
2017-07-14 15:40:00,35.81,35.83,35.73,35.74,30016.0,32.6798,32.698,32.6068,32.6159,30016.0
2017-07-14 15:50:00,35.74,35.74,35.58,35.63,151200.0,32.6159,32.6159,32.4699,32.5155,151200.0
2017-07-17 09:30:00,35.63,35.63,35.57,35.62,95765.0,32.5155,32.5155,32.4608,32.5064,95765.0
2017-07-17 09:40:00,35.63,35.7,35.57,35.66,28543.0,32.5155,32.5794,32.4608,32.5429,28543.0
2017-07-17 09:50:00,35.66,35.72,35.65,35.7,34035.0,32.5429,32.5977,32.5338,32.5794,34035.0
2017-07-17 10:00:00,35.68,35.74,35.65,35.73,24829.0,32.5612,32.6159,32.5338,32.6068,24829.0
2017-07-17 10:10:00,35.72,35.74,35.69,35.71,10177.0,32.5977,32.6159,32.5703,32.5885,10177.0
2017-07-17 10:20:00,35.71,35.75,35.7,35.7,11249.0,32.5885,32.625,32.5794,32.5794,11249.0
2017-07-17 10:30:00,35.7,35.72,35.62,35.67,9777.0,32.5794,32.5977,32.5064,32.552,9777.0
2017-07-17 10:40:00,35.68,35.75,35.67,35.75,21758.0,32.5612,32.625,32.552,32.625,21758.0
2017-07-17 10:50:00,35.74,35.76,35.71,35.75,58019.0,32.6159,32.6342,32.5885,32.625,58019.0
2017-07-17 11:00:00,35.75,35.78,35.72,35.74,33069.0,32.625,32.6524,32.5977,32.6159,33069.0
2017-07-17 11:10:00,35.77,35.78,35.74,35.74,3119.0,32.6433,32.6524,32.6159,32.6159,3119.0
2017-07-17 11:20:00,35.75,35.76,35.75,35.75,1850.0,32.625,32.6342,32.625,32.625,1850.0
2017-07-17 11:30:00,35.75,35.75,35.66,35.67,10520.0,32.625,32.625,32.5429,32.552,10520.0
2017-07-17 11:40:00,35.66,35.69,35.64,35.69,13190.0,32.5429,32.5703,32.5247,32.5703,13190.0
2017-07-17 11:50:00,35.67,35.69,35.66,35.68,6816.0,32.552,32.5703,32.5429,32.5612,6816.0
2017-07-17 12:00:00,35.67,35.72,35.67,35.72,4801.0,32.552,32.5977,32.552,32.5977,4801.0
2017-07-17 12:10:00,35.72,35.75,35.72,35.73,2783.0,32.5977,32.625,32.5977,32.6068,2783.0
2017-07-17 12:20:00,35.73,35.75,35.7,35.7,7562.0,32.6068,32.625,32.5794,32.5794,7562.0
2017-07-17 12:30:00,35.74,35.76,35.73,35.75,2529.0,32.6159,32.6342,32.6068,32.625,2529.0
2017-07-17 12:40:00,35.75,35.76,35.72,35.72,11279.0,32.625,32.6342,32.5977,32.5977,11279.0
2017-07-17 12:50:00,35.74,35.77,35.74,35.77,7150.0,32.6159,32.6433,32.6159,32.6433,7150.0
2017-07-17 13:00:00,35.76,35.78,35.73,35.76,5440.0,32.6342,32.6524,32.6068,32.6342,5440.0
2017-07-17 13:10:00,35.77,35.81,35.76,35.77,17795.0,32.6433,32.6798,32.6342,32.6433,17795.0
2017-07-17 13:20:00,35.76,35.76,35.74,35.74,1907.0,32.6342,32.6342,32.6159,32.6159,1907.0
2017-07-17 13:30:00,35.73,35.76,35.73,35.76,2248.0,32.6068,32.6342,32.6068,32.6342,2248.0
2017-07-17 13:40:00,35.75,35.75,35.74,35.74,9970.0,32.625,32.625,32.6159,32.6159,9970.0
2017-07-17 13:50:00,35.73,35.73,35.69,35.71,14080.0,32.6068,32.6068,32.5703,32.5885,14080.0
2017-07-17 14:00:00,35.71,35.72,35.7,35.71,9605.0,32.5885,32.5977,32.5794,32.5885,9605.0
2017-07-17 14:10:00,35.69,35.69,35.64,35.65,24758.0,32.5703,32.5703,32.5247,32.5338,24758.0
2017-07-17 14:20:00,35.66,35.71,35.66,35.7,26404.0,32.5429,32.5885,32.5429,32.5794,26404.0
2017-07-17 14:30:00,35.7,35.71,35.65,35.7,18421.0,32.5794,32.5885,32.5338,32.5794,18421.0
2017-07-17 14:40:00,35.7,35.7,35.67,35.67,18096.0,32.5794,32.5794,32.552,32.552,18096.0
2017-07-17 14:50:00,35.68,35.68,35.65,35.66,5744.0,32.5612,32.5612,32.5338,32.5429,5744.0
2017-07-17 15:00:00,35.66,35.68,35.62,35.66,18509.0,32.5429,32.5612,32.5064,32.5429,18509.0
2017-07-17 15:10:00,35.65,35.66,35.62,35.62,21008.0,32.5338,32.5429,32.5064,32.5064,21008.0
2017-07-17 15:20:00,35.62,35.64,35.59,35.6,33951.0,32.5064,32.5247,32.479,32.4882,33951.0
2017-07-17 15:30:00,35.61,35.68,35.6,35.64,4992.0,32.4973,32.5612,32.4882,32.5247,4992.0
2017-07-17 15:40:00,35.64,35.66,35.64,35.64,9708.0,32.5247,32.5429,32.5247,32.5247,9708.0
2017-07-17 15:50:00,35.63,35.66,35.62,35.64,57002.0,32.5155,32.5429,32.5064,32.5247,57002.0
2017-07-18 09:30:00,35.45,35.46,35.35,35.42,65321.0,32.3513,32.3604,32.26,32.3239,65321.0
2017-07-18 09:40:00,35.42,35.51,35.41,35.49,46032.0,32.3239,32.406,32.3148,32.3878,46032.0
2017-07-18 09:50:00,35.48,35.5,35.46,35.46,21200.0,32.3786,32.3969,32.3604,32.3604,21200.0
2017-07-18 10:00:00,35.48,35.48,35.42,35.44,19840.0,32.3786,32.3786,32.3239,32.3421,19840.0
2017-07-18 10:10:00,35.45,35.56,35.45,35.52,25944.0,32.3513,32.4517,32.3513,32.4151,25944.0
2017-07-18 10:20:00,35.5,35.54,35.49,35.51,16590.0,32.3969,32.4334,32.3878,32.406,16590.0
2017-07-18 10:30:00,35.51,35.52,35.4,35.4,29862.0,32.406,32.4151,32.3056,32.3056,29862.0
2017-07-18 10:40:00,35.4,35.4,35.27,35.33,67160.0,32.3056,32.3056,32.187,32.2418,67160.0
2017-07-18 10:50:00,35.32,35.51,35.32,35.51,49618.0,32.2326,32.406,32.2326,32.406,49618.0
2017-07-18 11:00:00,35.51,35.52,35.46,35.47,15071.0,32.406,32.4151,32.3604,32.3695,15071.0
2017-07-18 11:10:00,35.47,35.5,35.45,35.46,142803.0,32.3695,32.3969,32.3513,32.3604,142803.0
2017-07-18 11:20:00,35.46,35.55,35.46,35.54,12342.0,32.3604,32.4425,32.3604,32.4334,12342.0
2017-07-18 11:30:00,35.53,35.61,35.53,35.53,38422.0,32.4243,32.4973,32.4243,32.4243,38422.0
2017-07-18 11:40:00,35.53,35.56,35.53,35.55,8166.0,32.4243,32.4517,32.4243,32.4425,8166.0
2017-07-18 11:50:00,35.55,35.59,35.55,35.57,10450.0,32.4425,32.479,32.4425,32.4608,10450.0
2017-07-18 12:00:00,35.58,35.59,35.56,35.57,10006.0,32.4699,32.479,32.4517,32.4608,10006.0
2017-07-18 12:10:00,35.58,35.61,35.52,35.56,29824.0,32.4699,32.4973,32.4151,32.4517,29824.0
2017-07-18 12:20:00,35.55,35.6,35.55,35.58,8824.0,32.4425,32.4882,32.4425,32.4699,8824.0
2017-07-18 12:30:00,35.57,35.59,35.56,35.57,15270.0,32.4608,32.479,32.4517,32.4608,15270.0
2017-07-18 12:40:00,35.57,35.59,35.52,35.54,12635.0,32.4608,32.479,32.4151,32.4334,12635.0
2017-07-18 12:50:00,35.53,35.54,35.51,35.52,8191.0,32.4243,32.4334,32.406,32.4151,8191.0
2017-07-18 13:00:00,35.51,35.51,35.45,35.49,7902.0,32.406,32.406,32.3513,32.3878,7902.0
2017-07-18 13:10:00,35.48,35.56,35.48,35.54,15925.0,32.3786,32.4517,32.3786,32.4334,15925.0
2017-07-18 13:20:00,35.54,35.58,35.53,35.53,15790.0,32.4334,32.4699,32.4243,32.4243,15790.0
2017-07-18 13:30:00,35.53,35.6,35.53,35.59,19980.0,32.4243,32.4882,32.4243,32.479,19980.0
2017-07-18 13:40:00,35.58,35.62,35.58,35.59,18003.0,32.4699,32.5064,32.4699,32.479,18003.0
2017-07-18 13:50:00,35.6,35.61,35.58,35.59,8700.0,32.4882,32.4973,32.4699,32.479,8700.0
2017-07-18 14:00:00,35.6,35.61,35.58,35.61,10259.0,32.4882,32.4973,32.4699,32.4973,10259.0
2017-07-18 14:10:00,35.6,35.63,35.6,35.61,19350.0,32.4882,32.5155,32.4882,32.4973,19350.0
2017-07-18 14:20:00,35.6,35.61,35.57,35.57,8850.0,32.4882,32.4973,32.4608,32.4608,8850.0
2017-07-18 14:30:00,35.58,35.63,35.58,35.61,7126.0,32.4699,32.5155,32.4699,32.4973,7126.0
2017-07-18 14:40:00,35.6,35.65,35.6,35.62,10588.0,32.4882,32.5338,32.4882,32.5064,10588.0
2017-07-18 14:50:00,35.62,35.62,35.6,35.62,8050.0,32.5064,32.5064,32.4882,32.5064,8050.0
2017-07-18 15:00:00,35.6,35.64,35.6,35.64,9815.0,32.4882,32.5247,32.4882,32.5247,9815.0
2017-07-18 15:10:00,35.64,35.66,35.63,35.66,10504.0,32.5247,32.5429,32.5155,32.5429,10504.0
2017-07-18 15:20:00,35.65,35.69,35.65,35.69,5400.0,32.5338,32.5703,32.5338,32.5703,5400.0
2017-07-18 15:30:00,35.68,35.71,35.64,35.69,21476.0,32.5612,32.5885,32.5247,32.5703,21476.0
2017-07-18 15:40:00,35.69,35.69,35.64,35.66,39027.0,32.5703,32.5703,32.5247,32.5429,39027.0
2017-07-18 15:50:00,35.67,35.72,35.67,35.7,98782.0,32.552,32.5977,32.552,32.5794,98782.0
2017-07-19 09:30:00,35.84,35.99,35.84,35.95,104342.0,32.7072,32.8441,32.7072,32.8076,104342.0
2017-07-19 09:40:00,35.94,36.0,35.93,35.96,56783.0,32.7984,32.8532,32.7893,32.8167,56783.0
2017-07-19 09:50:00,35.96,36.01,35.96,36.01,45875.0,32.8167,32.8623,32.8167,32.8623,45875.0
2017-07-19 10:00:00,36.01,36.07,36.0,36.0,40029.0,32.8623,32.9171,32.8532,32.8532,40029.0
2017-07-19 10:10:00,36.02,36.02,35.93,35.98,55918.0,32.8714,32.8714,32.7893,32.8349,55918.0
2017-07-19 10:20:00,35.97,36.0,35.95,35.99,25673.0,32.8258,32.8532,32.8076,32.8441,25673.0
2017-07-19 10:30:00,35.97,36.04,35.91,35.93,62534.0,32.8258,32.8897,32.7711,32.7893,62534.0
2017-07-19 10:40:00,35.93,36.0,35.91,35.96,21861.0,32.7893,32.8532,32.7711,32.8167,21861.0
2017-07-19 10:50:00,35.98,35.99,35.97,35.98,17901.0,32.8349,32.8441,32.8258,32.8349,17901.0
2017-07-19 11:00:00,35.99,36.03,35.99,36.01,23244.0,32.8441,32.8806,32.8441,32.8623,23244.0
2017-07-19 11:10:00,36.01,36.05,36.0,36.03,40350.0,32.8623,32.8988,32.8532,32.8806,40350.0
2017-07-19 11:20:00,36.01,36.02,35.98,36.0,53944.0,32.8623,32.8714,32.8349,32.8532,53944.0
2017-07-19 11:30:00,35.99,36.06,35.99,36.05,11981.0,32.8441,32.9079,32.8441,32.8988,11981.0
2017-07-19 11:40:00,36.05,36.09,36.04,36.05,19398.0,32.8988,32.9353,32.8897,32.8988,19398.0
2017-07-19 11:50:00,36.05,36.07,36.04,36.06,30666.0,32.8988,32.9171,32.8897,32.9079,30666.0
2017-07-19 12:00:00,36.07,36.11,36.06,36.1,28525.0,32.9171,32.9536,32.9079,32.9444,28525.0
2017-07-19 12:10:00,36.1,36.13,36.08,36.11,15284.0,32.9444,32.9718,32.9262,32.9536,15284.0
2017-07-19 12:20:00,36.1,36.13,36.08,36.08,12049.0,32.9444,32.9718,32.9262,32.9262,12049.0
2017-07-19 12:30:00,36.09,36.1,36.07,36.09,7665.0,32.9353,32.9444,32.9171,32.9353,7665.0
2017-07-19 12:40:00,36.1,36.11,36.08,36.09,5580.0,32.9444,32.9536,32.9262,32.9353,5580.0
2017-07-19 12:50:00,36.09,36.1,36.08,36.1,6323.0,32.9353,32.9444,32.9262,32.9444,6323.0
2017-07-19 13:00:00,36.09,36.12,36.09,36.12,20800.0,32.9353,32.9627,32.9353,32.9627,20800.0
2017-07-19 13:10:00,36.12,36.15,36.11,36.13,7575.0,32.9627,32.9901,32.9536,32.9718,7575.0
2017-07-19 13:20:00,36.13,36.15,36.13,36.13,8083.0,32.9718,32.9901,32.9718,32.9718,8083.0
2017-07-19 13:30:00,36.14,36.15,36.11,36.13,12350.0,32.981,32.9901,32.9536,32.9718,12350.0
2017-07-19 13:40:00,36.14,36.17,36.13,36.17,13574.0,32.981,33.0083,32.9718,33.0083,13574.0
2017-07-19 13:50:00,36.18,36.18,36.16,36.18,4608.0,33.0175,33.0175,32.9992,33.0175,4608.0
2017-07-19 14:00:00,36.16,36.18,36.16,36.17,5118.0,32.9992,33.0175,32.9992,33.0083,5118.0
2017-07-19 14:10:00,36.18,36.19,36.18,36.18,28544.0,33.0175,33.0266,33.0175,33.0175,28544.0
2017-07-19 14:20:00,36.19,36.2,36.17,36.2,9681.0,33.0266,33.0357,33.0083,33.0357,9681.0
2017-07-19 14:30:00,36.19,36.2,36.17,36.18,11677.0,33.0266,33.0357,33.0083,33.0175,11677.0
2017-07-19 14:40:00,36.19,36.21,36.18,36.2,9000.0,33.0266,33.0448,33.0175,33.0357,9000.0
2017-07-19 14:50:00,36.2,36.21,36.18,36.2,9764.0,33.0357,33.0448,33.0175,33.0357,9764.0
2017-07-19 15:00:00,36.19,36.2,36.18,36.19,9279.0,33.0266,33.0357,33.0175,33.0266,9279.0
2017-07-19 15:10:00,36.19,36.21,36.17,36.21,8021.0,33.0266,33.0448,33.0083,33.0448,8021.0
2017-07-19 15:20:00,36.2,36.26,36.2,36.25,16768.0,33.0357,33.0905,33.0357,33.0813,16768.0
2017-07-19 15:30:00,36.25,36.26,36.21,36.21,20460.0,33.0813,33.0905,33.0448,33.0448,20460.0
2017-07-19 15:40:00,36.22,36.24,36.22,36.23,11821.0,33.054,33.0722,33.054,33.0631,11821.0
2017-07-19 15:50:00,36.24,36.27,36.19,36.25,114360.0,33.0722,33.0996,33.0266,33.0813,114360.0
2017-07-20 09:30:00,36.42,36.46,36.34,36.35,136828.0,33.2365,33.273,33.1635,33.1726,136828.0
2017-07-20 09:40:00,36.35,36.38,36.32,36.33,52502.0,33.1726,33.2,33.1452,33.1543,52502.0
2017-07-20 09:50:00,36.34,36.42,36.33,36.4,59161.0,33.1635,33.2365,33.1543,33.2182,59161.0
2017-07-20 10:00:00,36.4,36.42,36.38,36.39,12400.0,33.2182,33.2365,33.2,33.2091,12400.0
2017-07-20 10:10:00,36.38,36.38,36.25,36.27,38128.0,33.2,33.2,33.0813,33.0996,38128.0
2017-07-20 10:20:00,36.27,36.31,36.27,36.3,38506.0,33.0996,33.1361,33.0996,33.127,38506.0
2017-07-20 10:30:00,36.3,36.34,36.07,36.09,85345.0,33.127,33.1635,32.9171,32.9353,85345.0
2017-07-20 10:40:00,36.07,36.24,36.03,36.24,43430.0,32.9171,33.0722,32.8806,33.0722,43430.0
2017-07-20 10:50:00,36.23,36.34,36.2,36.31,30772.0,33.0631,33.1635,33.0357,33.1361,30772.0
2017-07-20 11:00:00,36.32,36.39,36.26,36.26,20941.0,33.1452,33.2091,33.0905,33.0905,20941.0
2017-07-20 11:10:00,36.25,36.3,36.22,36.23,20304.0,33.0813,33.127,33.054,33.0631,20304.0
2017-07-20 11:20:00,36.28,36.3,36.2,36.21,5700.0,33.1087,33.127,33.0357,33.0448,5700.0
2017-07-20 11:30:00,36.19,36.23,36.14,36.16,25134.0,33.0266,33.0631,32.981,32.9992,25134.0
2017-07-20 11:40:00,36.15,36.26,36.15,36.25,13909.0,32.9901,33.0905,32.9901,33.0813,13909.0
2017-07-20 11:50:00,36.26,36.27,36.23,36.26,4452.0,33.0905,33.0996,33.0631,33.0905,4452.0
2017-07-20 12:00:00,36.25,36.29,36.24,36.29,11503.0,33.0813,33.1178,33.0722,33.1178,11503.0
2017-07-20 12:10:00,36.31,36.35,36.3,36.34,6747.0,33.1361,33.1726,33.127,33.1635,6747.0
2017-07-20 12:20:00,36.34,36.39,36.34,36.38,13529.0,33.1635,33.2091,33.1635,33.2,13529.0
2017-07-20 12:30:00,36.37,36.39,36.36,36.39,8345.0,33.1908,33.2091,33.1817,33.2091,8345.0
2017-07-20 12:40:00,36.38,36.4,36.38,36.39,2886.0,33.2,33.2182,33.2,33.2091,2886.0
2017-07-20 12:50:00,36.38,36.39,36.37,36.38,3039.0,33.2,33.2091,33.1908,33.2,3039.0
2017-07-20 13:00:00,36.4,36.4,36.3,36.37,11102.0,33.2182,33.2182,33.127,33.1908,11102.0
2017-07-20 13:10:00,36.37,36.39,36.34,36.38,4128.0,33.1908,33.2091,33.1635,33.2,4128.0
2017-07-20 13:20:00,36.4,36.4,36.38,36.38,8979.0,33.2182,33.2182,33.2,33.2,8979.0
2017-07-20 13:30:00,36.38,36.4,36.38,36.4,6432.0,33.2,33.2182,33.2,33.2182,6432.0
2017-07-20 13:40:00,36.4,36.43,36.4,36.42,49341.0,33.2182,33.2456,33.2182,33.2365,49341.0
2017-07-20 13:50:00,36.4,36.4,36.38,36.39,2560.0,33.2182,33.2182,33.2,33.2091,2560.0
2017-07-20 14:00:00,36.4,36.4,36.37,36.39,6580.0,33.2182,33.2182,33.1908,33.2091,6580.0
2017-07-20 14:10:00,36.39,36.39,36.37,36.37,2275.0,33.2091,33.2091,33.1908,33.1908,2275.0
2017-07-20 14:20:00,36.36,36.36,36.34,36.34,12176.0,33.1817,33.1817,33.1635,33.1635,12176.0
2017-07-20 14:30:00,36.33,36.35,36.26,36.26,31976.0,33.1543,33.1726,33.0905,33.0905,31976.0
2017-07-20 14:40:00,36.3,36.34,36.3,36.33,16945.0,33.127,33.1635,33.127,33.1543,16945.0
2017-07-20 14:50:00,36.33,36.38,36.33,36.38,20746.0,33.1543,33.2,33.1543,33.2,20746.0
2017-07-20 15:00:00,36.38,36.39,36.37,36.38,9634.0,33.2,33.2091,33.1908,33.2,9634.0
2017-07-20 15:10:00,36.38,36.42,36.37,36.37,15359.0,33.2,33.2365,33.1908,33.1908,15359.0
2017-07-20 15:20:00,36.36,36.41,36.35,36.41,17258.0,33.1817,33.2274,33.1726,33.2274,17258.0
2017-07-20 15:30:00,36.41,36.43,36.35,36.35,27334.0,33.2274,33.2456,33.1726,33.1726,27334.0
2017-07-20 15:40:00,36.36,36.37,36.32,36.37,16973.0,33.1817,33.1908,33.1452,33.1908,16973.0
2017-07-20 15:50:00,36.36,36.36,36.26,36.3,40171.0,33.1817,33.1817,33.0905,33.127,40171.0
2017-07-21 09:30:00,36.04,36.09,35.99,36.02,84292.0,32.8897,32.9353,32.8441,32.8714,84292.0
2017-07-21 09:40:00,36.02,36.11,36.01,36.03,40802.0,32.8714,32.9536,32.8623,32.8806,40802.0
2017-07-21 09:50:00,36.03,36.03,35.92,35.97,46570.0,32.8806,32.8806,32.7802,32.8258,46570.0
2017-07-21 10:00:00,35.97,35.99,35.9,35.96,52959.0,32.8258,32.8441,32.7619,32.8167,52959.0
2017-07-21 10:10:00,35.97,36.04,35.96,36.01,61071.0,32.8258,32.8897,32.8167,32.8623,61071.0
2017-07-21 10:20:00,36.0,36.06,35.99,36.02,17623.0,32.8532,32.9079,32.8441,32.8714,17623.0
2017-07-21 10:30:00,36.02,36.05,36.01,36.04,23539.0,32.8714,32.8988,32.8623,32.8897,23539.0
2017-07-21 10:40:00,36.03,36.04,35.98,36.04,18657.0,32.8806,32.8897,32.8349,32.8897,18657.0
2017-07-21 10:50:00,36.04,36.04,35.94,35.94,18547.0,32.8897,32.8897,32.7984,32.7984,18547.0
2017-07-21 11:00:00,35.95,35.98,35.94,35.97,30408.0,32.8076,32.8349,32.7984,32.8258,30408.0
2017-07-21 11:10:00,35.97,36.05,35.97,36.04,16911.0,32.8258,32.8988,32.8258,32.8897,16911.0
2017-07-21 11:20:00,36.02,36.03,36.01,36.03,10640.0,32.8714,32.8806,32.8623,32.8806,10640.0
2017-07-21 11:30:00,36.04,36.09,36.02,36.09,26350.0,32.8897,32.9353,32.8714,32.9353,26350.0
2017-07-21 11:40:00,36.08,36.1,36.05,36.06,16686.0,32.9262,32.9444,32.8988,32.9079,16686.0
2017-07-21 11:50:00,36.06,36.13,36.06,36.13,31781.0,32.9079,32.9718,32.9079,32.9718,31781.0
2017-07-21 12:00:00,36.15,36.17,36.12,36.14,12117.0,32.9901,33.0083,32.9627,32.981,12117.0
2017-07-21 12:10:00,36.14,36.14,36.11,36.11,14282.0,32.981,32.981,32.9536,32.9536,14282.0
2017-07-21 12:20:00,36.11,36.13,36.08,36.1,15089.0,32.9536,32.9718,32.9262,32.9444,15089.0
2017-07-21 12:30:00,36.1,36.15,36.09,36.15,17114.0,32.9444,32.9901,32.9353,32.9901,17114.0
2017-07-21 12:40:00,36.14,36.18,36.13,36.17,15400.0,32.981,33.0175,32.9718,33.0083,15400.0
2017-07-21 12:50:00,36.17,36.18,36.13,36.16,13442.0,33.0083,33.0175,32.9718,32.9992,13442.0
2017-07-21 13:00:00,36.17,36.22,36.15,36.21,20621.0,33.0083,33.054,32.9901,33.0448,20621.0
2017-07-21 13:10:00,36.21,36.22,36.2,36.2,23251.0,33.0448,33.054,33.0357,33.0357,23251.0
2017-07-21 13:20:00,36.2,36.2,36.15,36.16,10542.0,33.0357,33.0357,32.9901,32.9992,10542.0
2017-07-21 13:30:00,36.17,36.17,36.11,36.14,12430.0,33.0083,33.0083,32.9536,32.981,12430.0
2017-07-21 13:40:00,36.15,36.16,36.13,36.14,9854.0,32.9901,32.9992,32.9718,32.981,9854.0
2017-07-21 13:50:00,36.13,36.15,36.11,36.15,8030.0,32.9718,32.9901,32.9536,32.9901,8030.0
2017-07-21 14:00:00,36.14,36.15,36.12,36.13,4338.0,32.981,32.9901,32.9627,32.9718,4338.0
2017-07-21 14:10:00,36.12,36.13,36.08,36.11,26154.0,32.9627,32.9718,32.9262,32.9536,26154.0
2017-07-21 14:20:00,36.13,36.13,36.1,36.12,9443.0,32.9718,32.9718,32.9444,32.9627,9443.0
2017-07-21 14:30:00,36.13,36.16,36.13,36.13,19206.0,32.9718,32.9992,32.9718,32.9718,19206.0
2017-07-21 14:40:00,36.14,36.15,36.12,36.15,5200.0,32.981,32.9901,32.9627,32.9901,5200.0
2017-07-21 14:50:00,36.15,36.16,36.13,36.13,3040.0,32.9901,32.9992,32.9718,32.9718,3040.0
2017-07-21 15:00:00,36.13,36.14,36.09,36.1,14119.0,32.9718,32.981,32.9353,32.9444,14119.0
2017-07-21 15:10:00,36.1,36.11,36.07,36.08,21655.0,32.9444,32.9536,32.9171,32.9262,21655.0
2017-07-21 15:20:00,36.08,36.09,36.04,36.08,26047.0,32.9262,32.9353,32.8897,32.9262,26047.0
2017-07-21 15:30:00,36.08,36.11,36.07,36.09,15118.0,32.9262,32.9536,32.9171,32.9353,15118.0
2017-07-21 15:40:00,36.1,36.17,36.09,36.17,41397.0,32.9444,33.0083,32.9353,33.0083,41397.0
2017-07-21 15:50:00,36.17,36.22,36.16,36.2,83093.0,33.0083,33.054,32.9992,33.0357,83093.0
2017-07-24 09:30:00,36.19,36.19,36.07,36.07,52127.0,33.0266,33.0266,32.9171,32.9171,52127.0
2017-07-24 09:40:00,36.07,36.07,36.01,36.06,32750.0,32.9171,32.9171,32.8623,32.9079,32750.0
2017-07-24 09:50:00,36.07,36.11,36.05,36.09,25884.0,32.9171,32.9536,32.8988,32.9353,25884.0
2017-07-24 10:00:00,36.09,36.09,36.07,36.09,4064.0,32.9353,32.9353,32.9171,32.9353,4064.0
2017-07-24 10:10:00,36.08,36.1,36.04,36.08,12908.0,32.9262,32.9444,32.8897,32.9262,12908.0
2017-07-24 10:20:00,36.08,36.08,36.01,36.03,16681.0,32.9262,32.9262,32.8623,32.8806,16681.0
2017-07-24 10:30:00,36.01,36.02,35.98,36.01,33220.0,32.8623,32.8714,32.8349,32.8623,33220.0
2017-07-24 10:40:00,36.04,36.06,36.02,36.05,31178.0,32.8897,32.9079,32.8714,32.8988,31178.0
2017-07-24 10:50:00,36.04,36.06,36.0,36.01,20878.0,32.8897,32.9079,32.8532,32.8623,20878.0
2017-07-24 11:00:00,36.01,36.04,35.99,36.02,26535.0,32.8623,32.8897,32.8441,32.8714,26535.0
2017-07-24 11:10:00,36.03,36.03,35.96,36.01,24366.0,32.8806,32.8806,32.8167,32.8623,24366.0
2017-07-24 11:20:00,36.01,36.01,35.94,35.99,30960.0,32.8623,32.8623,32.7984,32.8441,30960.0
2017-07-24 11:30:00,36.02,36.04,36.02,36.04,5071.0,32.8714,32.8897,32.8714,32.8897,5071.0
2017-07-24 11:40:00,36.06,36.07,36.05,36.06,8289.0,32.9079,32.9171,32.8988,32.9079,8289.0
2017-07-24 11:50:00,36.05,36.08,36.03,36.07,3748.0,32.8988,32.9262,32.8806,32.9171,3748.0
2017-07-24 12:00:00,36.08,36.1,36.07,36.09,18290.0,32.9262,32.9444,32.9171,32.9353,18290.0
2017-07-24 12:10:00,36.08,36.1,36.07,36.1,3304.0,32.9262,32.9444,32.9171,32.9444,3304.0
2017-07-24 12:20:00,36.12,36.13,36.1,36.11,15550.0,32.9627,32.9718,32.9444,32.9536,15550.0
2017-07-24 12:30:00,36.12,36.12,36.09,36.1,2000.0,32.9627,32.9627,32.9353,32.9444,2000.0
2017-07-24 12:40:00,36.1,36.12,36.1,36.1,6804.0,32.9444,32.9627,32.9444,32.9444,6804.0
2017-07-24 12:50:00,36.09,36.12,36.08,36.11,2484.0,32.9353,32.9627,32.9262,32.9536,2484.0
2017-07-24 13:00:00,36.13,36.13,36.11,36.12,2700.0,32.9718,32.9718,32.9536,32.9627,2700.0
2017-07-24 13:10:00,36.13,36.13,36.09,36.09,3280.0,32.9718,32.9718,32.9353,32.9353,3280.0
2017-07-24 13:20:00,36.09,36.12,36.09,36.12,13198.0,32.9353,32.9627,32.9353,32.9627,13198.0
2017-07-24 13:30:00,36.1,36.12,36.1,36.11,2932.0,32.9444,32.9627,32.9444,32.9536,2932.0
2017-07-24 13:40:00,36.11,36.12,36.11,36.11,532.0,32.9536,32.9627,32.9536,32.9536,532.0
2017-07-24 13:50:00,36.11,36.12,36.09,36.11,11035.0,32.9536,32.9627,32.9353,32.9536,11035.0
2017-07-24 14:00:00,36.12,36.16,36.11,36.16,18073.0,32.9627,32.9992,32.9536,32.9992,18073.0
2017-07-24 14:10:00,36.15,36.16,36.15,36.16,13168.0,32.9901,32.9992,32.9901,32.9992,13168.0
2017-07-24 14:20:00,36.16,36.18,36.16,36.16,26820.0,32.9992,33.0175,32.9992,32.9992,26820.0
2017-07-24 14:30:00,36.15,36.18,36.15,36.17,11470.0,32.9901,33.0175,32.9901,33.0083,11470.0
2017-07-24 14:40:00,36.17,36.18,36.15,36.18,17531.0,33.0083,33.0175,32.9901,33.0175,17531.0
2017-07-24 14:50:00,36.18,36.19,36.16,36.17,33991.0,33.0175,33.0266,32.9992,33.0083,33991.0
2017-07-24 15:00:00,36.18,36.19,36.16,36.18,27173.0,33.0175,33.0266,32.9992,33.0175,27173.0
2017-07-24 15:10:00,36.18,36.21,36.15,36.2,24990.0,33.0175,33.0448,32.9901,33.0357,24990.0
2017-07-24 15:20:00,36.2,36.24,36.19,36.23,17353.0,33.0357,33.0722,33.0266,33.0631,17353.0
2017-07-24 15:30:00,36.24,36.24,36.21,36.23,15838.0,33.0722,33.0722,33.0448,33.0631,15838.0
2017-07-24 15:40:00,36.24,36.25,36.22,36.23,11237.0,33.0722,33.0813,33.054,33.0631,11237.0
2017-07-24 15:50:00,36.23,36.23,36.13,36.17,59993.0,33.0631,33.0631,32.9718,33.0083,59993.0
2017-07-25 09:30:00,36.56,36.58,36.39,36.42,125646.0,33.3642,33.3825,33.2091,33.2365,125646.0
2017-07-25 09:40:00,36.4,36.48,36.4,36.43,17402.0,33.2182,33.2912,33.2182,33.2456,17402.0
2017-07-25 09:50:00,36.43,36.46,36.42,36.45,17190.0,33.2456,33.273,33.2365,33.2639,17190.0
2017-07-25 10:00:00,36.47,36.47,36.35,36.35,12723.0,33.2821,33.2821,33.1726,33.1726,12723.0
2017-07-25 10:10:00,36.36,36.47,36.33,36.47,39604.0,33.1817,33.2821,33.1543,33.2821,39604.0
2017-07-25 10:20:00,36.48,36.51,36.47,36.48,40849.0,33.2912,33.3186,33.2821,33.2912,40849.0
2017-07-25 10:30:00,36.49,36.49,36.45,36.46,20922.0,33.3004,33.3004,33.2639,33.273,20922.0
2017-07-25 10:40:00,36.47,36.49,36.46,36.48,4559.0,33.2821,33.3004,33.273,33.2912,4559.0
2017-07-25 10:50:00,36.47,36.48,36.42,36.44,6842.0,33.2821,33.2912,33.2365,33.2547,6842.0
2017-07-25 11:00:00,36.45,36.49,36.45,36.48,4269.0,33.2639,33.3004,33.2639,33.2912,4269.0
2017-07-25 11:10:00,36.49,36.54,36.49,36.54,27746.0,33.3004,33.346,33.3004,33.346,27746.0
2017-07-25 11:20:00,36.54,36.54,36.5,36.53,4417.0,33.346,33.346,33.3095,33.3369,4417.0
2017-07-25 11:30:00,36.51,36.53,36.49,36.53,10729.0,33.3186,33.3369,33.3004,33.3369,10729.0
2017-07-25 11:40:00,36.53,36.55,36.53,36.54,24429.0,33.3369,33.3551,33.3369,33.346,24429.0
2017-07-25 11:50:00,36.56,36.59,36.54,36.57,38247.0,33.3642,33.3916,33.346,33.3734,38247.0
2017-07-25 12:00:00,36.57,36.61,36.56,36.59,15072.0,33.3734,33.4099,33.3642,33.3916,15072.0
2017-07-25 12:10:00,36.57,36.57,36.52,36.53,4855.0,33.3734,33.3734,33.3277,33.3369,4855.0
2017-07-25 12:20:00,36.53,36.55,36.52,36.53,7686.0,33.3369,33.3551,33.3277,33.3369,7686.0
2017-07-25 12:30:00,36.53,36.55,36.53,36.55,9555.0,33.3369,33.3551,33.3369,33.3551,9555.0
2017-07-25 12:40:00,36.55,36.55,36.54,36.54,6720.0,33.3551,33.3551,33.346,33.346,6720.0
2017-07-25 12:50:00,36.54,36.55,36.53,36.55,2610.0,33.346,33.3551,33.3369,33.3551,2610.0
2017-07-25 13:00:00,36.56,36.56,36.54,36.54,790.0,33.3642,33.3642,33.346,33.346,790.0
2017-07-25 13:10:00,36.54,36.55,36.53,36.55,1402.0,33.346,33.3551,33.3369,33.3551,1402.0
2017-07-25 13:20:00,36.54,36.55,36.53,36.55,6450.0,33.346,33.3551,33.3369,33.3551,6450.0
2017-07-25 13:30:00,36.54,36.59,36.53,36.58,13303.0,33.346,33.3916,33.3369,33.3825,13303.0
2017-07-25 13:40:00,36.57,36.58,36.54,36.55,5064.0,33.3734,33.3825,33.346,33.3551,5064.0
2017-07-25 13:50:00,36.56,36.56,36.53,36.53,3200.0,33.3642,33.3642,33.3369,33.3369,3200.0
2017-07-25 14:00:00,36.55,36.55,36.53,36.54,17035.0,33.3551,33.3551,33.3369,33.346,17035.0
2017-07-25 14:10:00,36.55,36.55,36.51,36.51,14900.0,33.3551,33.3551,33.3186,33.3186,14900.0
2017-07-25 14:20:00,36.54,36.55,36.54,36.55,2462.0,33.346,33.3551,33.346,33.3551,2462.0
2017-07-25 14:30:00,36.54,36.55,36.47,36.52,19206.0,33.346,33.3551,33.2821,33.3277,19206.0
2017-07-25 14:40:00,36.51,36.53,36.46,36.48,62950.0,33.3186,33.3369,33.273,33.2912,62950.0
2017-07-25 14:50:00,36.49,36.51,36.49,36.5,3000.0,33.3004,33.3186,33.3004,33.3095,3000.0
2017-07-25 15:00:00,36.53,36.54,36.49,36.51,14745.0,33.3369,33.346,33.3004,33.3186,14745.0
2017-07-25 15:10:00,36.52,36.52,36.47,36.48,40805.0,33.3277,33.3277,33.2821,33.2912,40805.0
2017-07-25 15:20:00,36.48,36.48,36.4,36.45,268333.0,33.2912,33.2912,33.2182,33.2639,268333.0
2017-07-25 15:30:00,36.47,36.47,36.43,36.44,17897.0,33.2821,33.2821,33.2456,33.2547,17897.0
2017-07-25 15:40:00,36.44,36.46,36.41,36.43,7390.0,33.2547,33.273,33.2274,33.2456,7390.0
2017-07-25 15:50:00,36.43,36.47,36.39,36.44,37282.0,33.2456,33.2821,33.2091,33.2547,37282.0
2017-07-26 09:30:00,36.6,36.61,36.47,36.53,112882.0,33.4007,33.4099,33.2821,33.3369,112882.0
2017-07-26 09:40:00,36.53,36.57,36.48,36.55,17485.0,33.3369,33.3734,33.2912,33.3551,17485.0
2017-07-26 09:50:00,36.58,36.59,36.51,36.51,306947.0,33.3825,33.3916,33.3186,33.3186,306947.0
2017-07-26 10:00:00,36.53,36.58,36.51,36.57,34947.0,33.3369,33.3825,33.3186,33.3734,34947.0
2017-07-26 10:10:00,36.56,36.59,36.54,36.59,10082.0,33.3642,33.3916,33.346,33.3916,10082.0
2017-07-26 10:20:00,36.57,36.59,36.48,36.48,17048.0,33.3734,33.3916,33.2912,33.2912,17048.0
2017-07-26 10:30:00,36.54,36.56,36.51,36.55,26972.0,33.346,33.3642,33.3186,33.3551,26972.0
2017-07-26 10:40:00,36.55,36.55,36.46,36.47,13848.0,33.3551,33.3551,33.273,33.2821,13848.0
2017-07-26 10:50:00,36.48,36.49,36.44,36.45,75020.0,33.2912,33.3004,33.2547,33.2639,75020.0
2017-07-26 11:00:00,36.45,36.49,36.45,36.47,7503.0,33.2639,33.3004,33.2639,33.2821,7503.0
2017-07-26 11:10:00,36.5,36.52,36.48,36.5,12926.0,33.3095,33.3277,33.2912,33.3095,12926.0
2017-07-26 11:20:00,36.51,36.51,36.47,36.49,24092.0,33.3186,33.3186,33.2821,33.3004,24092.0
2017-07-26 11:30:00,36.5,36.51,36.48,36.5,12012.0,33.3095,33.3186,33.2912,33.3095,12012.0
2017-07-26 11:40:00,36.48,36.51,36.48,36.5,12048.0,33.2912,33.3186,33.2912,33.3095,12048.0
2017-07-26 11:50:00,36.5,36.5,36.47,36.5,3986.0,33.3095,33.3095,33.2821,33.3095,3986.0
2017-07-26 12:00:00,36.51,36.52,36.51,36.51,4600.0,33.3186,33.3277,33.3186,33.3186,4600.0
2017-07-26 12:10:00,36.53,36.54,36.52,36.53,7151.0,33.3369,33.346,33.3277,33.3369,7151.0
2017-07-26 12:20:00,36.52,36.52,36.5,36.5,3900.0,33.3277,33.3277,33.3095,33.3095,3900.0
2017-07-26 12:30:00,36.51,36.52,36.47,36.5,15226.0,33.3186,33.3277,33.2821,33.3095,15226.0
2017-07-26 12:40:00,36.51,36.53,36.5,36.51,4600.0,33.3186,33.3369,33.3095,33.3186,4600.0
2017-07-26 12:50:00,36.51,36.51,36.49,36.5,6171.0,33.3186,33.3186,33.3004,33.3095,6171.0
2017-07-26 13:00:00,36.48,36.49,36.45,36.46,28375.0,33.2912,33.3004,33.2639,33.273,28375.0
2017-07-26 13:10:00,36.46,36.48,36.45,36.48,7520.0,33.273,33.2912,33.2639,33.2912,7520.0
2017-07-26 13:20:00,36.47,36.49,36.41,36.42,17319.0,33.2821,33.3004,33.2274,33.2365,17319.0
2017-07-26 13:30:00,36.43,36.44,36.41,36.44,4599.0,33.2456,33.2547,33.2274,33.2547,4599.0
2017-07-26 13:40:00,36.44,36.48,36.44,36.46,1464.0,33.2547,33.2912,33.2547,33.273,1464.0
2017-07-26 13:50:00,36.47,36.48,36.42,36.42,4572.0,33.2821,33.2912,33.2365,33.2365,4572.0
2017-07-26 14:00:00,36.42,36.53,36.39,36.53,19373.0,33.2365,33.3369,33.2091,33.3369,19373.0
2017-07-26 14:10:00,36.51,36.55,36.46,36.49,27607.0,33.3186,33.3551,33.273,33.3004,27607.0
2017-07-26 14:20:00,36.48,36.55,36.46,36.55,7799.0,33.2912,33.3551,33.273,33.3551,7799.0
2017-07-26 14:30:00,36.55,36.55,36.5,36.53,17134.0,33.3551,33.3551,33.3095,33.3369,17134.0
2017-07-26 14:40:00,36.51,36.52,36.48,36.52,13074.0,33.3186,33.3277,33.2912,33.3277,13074.0
2017-07-26 14:50:00,36.52,36.52,36.43,36.44,8750.0,33.3277,33.3277,33.2456,33.2547,8750.0
2017-07-26 15:00:00,36.43,36.47,36.41,36.46,18115.0,33.2456,33.2821,33.2274,33.273,18115.0
2017-07-26 15:10:00,36.45,36.47,36.42,36.45,37008.0,33.2639,33.2821,33.2365,33.2639,37008.0
2017-07-26 15:20:00,36.45,36.47,36.43,36.45,7072.0,33.2639,33.2821,33.2456,33.2639,7072.0
2017-07-26 15:30:00,36.45,36.46,36.42,36.45,15901.0,33.2639,33.273,33.2365,33.2639,15901.0
2017-07-26 15:40:00,36.45,36.45,36.32,36.32,51759.0,33.2639,33.2639,33.1452,33.1452,51759.0
2017-07-26 15:50:00,36.32,36.44,36.3,36.44,73374.0,33.1452,33.2547,33.127,33.2547,73374.0
2017-07-27 09:30:00,36.67,36.68,36.51,36.58,69798.0,33.4646,33.4738,33.3186,33.3825,69798.0
2017-07-27 09:40:00,36.56,36.59,36.56,36.57,16538.0,33.3642,33.3916,33.3642,33.3734,16538.0
2017-07-27 09:50:00,36.58,36.59,36.49,36.52,29561.0,33.3825,33.3916,33.3004,33.3277,29561.0
2017-07-27 10:00:00,36.51,36.56,36.5,36.55,17414.0,33.3186,33.3642,33.3095,33.3551,17414.0
2017-07-27 10:10:00,36.54,36.59,36.54,36.59,33961.0,33.346,33.3916,33.346,33.3916,33961.0
2017-07-27 10:20:00,36.58,36.64,36.58,36.64,34107.0,33.3825,33.4372,33.3825,33.4372,34107.0
2017-07-27 10:30:00,36.65,36.66,36.61,36.65,21065.0,33.4464,33.4555,33.4099,33.4464,21065.0
2017-07-27 10:40:00,36.64,36.67,36.64,36.66,11282.0,33.4372,33.4646,33.4372,33.4555,11282.0
2017-07-27 10:50:00,36.66,36.67,36.64,36.65,30740.0,33.4555,33.4646,33.4372,33.4464,30740.0
2017-07-27 11:00:00,36.62,36.64,36.58,36.61,5446.0,33.419,33.4372,33.3825,33.4099,5446.0
2017-07-27 11:10:00,36.62,36.64,36.58,36.59,14072.0,33.419,33.4372,33.3825,33.3916,14072.0
2017-07-27 11:20:00,36.6,36.61,36.57,36.57,5900.0,33.4007,33.4099,33.3734,33.3734,5900.0
2017-07-27 11:30:00,36.57,36.63,36.57,36.63,4718.0,33.3734,33.4281,33.3734,33.4281,4718.0
2017-07-27 11:40:00,36.62,36.64,36.61,36.63,3833.0,33.419,33.4372,33.4099,33.4281,3833.0
2017-07-27 11:50:00,36.64,36.66,36.64,36.65,14770.0,33.4372,33.4555,33.4372,33.4464,14770.0
2017-07-27 12:00:00,36.65,36.66,36.65,36.66,4026.0,33.4464,33.4555,33.4464,33.4555,4026.0
2017-07-27 12:10:00,36.65,36.67,36.64,36.65,3443.0,33.4464,33.4646,33.4372,33.4464,3443.0
2017-07-27 12:20:00,36.64,36.67,36.62,36.62,6700.0,33.4372,33.4646,33.419,33.419,6700.0
2017-07-27 12:30:00,36.62,36.63,36.49,36.51,56827.0,33.419,33.4281,33.3004,33.3186,56827.0
2017-07-27 12:40:00,36.49,36.51,36.41,36.5,44151.0,33.3004,33.3186,33.2274,33.3095,44151.0
2017-07-27 12:50:00,36.5,36.5,36.19,36.25,83645.0,33.3095,33.3095,33.0266,33.0813,83645.0
2017-07-27 13:00:00,36.28,36.32,36.2,36.26,39320.0,33.1087,33.1452,33.0357,33.0905,39320.0
2017-07-27 13:10:00,36.26,36.3,36.1,36.14,57180.0,33.0905,33.127,32.9444,32.981,57180.0
2017-07-27 13:20:00,36.15,36.15,35.82,35.95,126566.0,32.9901,32.9901,32.6889,32.8076,126566.0
2017-07-27 13:30:00,35.96,35.96,35.68,35.68,160976.0,32.8167,32.8167,32.5612,32.5612,160976.0
2017-07-27 13:40:00,35.7,36.01,35.69,35.95,53064.0,32.5794,32.8623,32.5703,32.8076,53064.0
2017-07-27 13:50:00,35.98,36.02,35.87,35.87,79719.0,32.8349,32.8714,32.7346,32.7346,79719.0
2017-07-27 14:00:00,36.01,36.06,35.86,36.04,34231.0,32.8623,32.9079,32.7254,32.8897,34231.0
2017-07-27 14:10:00,36.06,36.13,36.04,36.09,28531.0,32.9079,32.9718,32.8897,32.9353,28531.0
2017-07-27 14:20:00,36.08,36.11,35.95,36.0,25785.0,32.9262,32.9536,32.8076,32.8532,25785.0
2017-07-27 14:30:00,36.03,36.06,35.94,36.0,17399.0,32.8806,32.9079,32.7984,32.8532,17399.0
2017-07-27 14:40:00,35.94,35.94,35.85,35.89,21472.0,32.7984,32.7984,32.7163,32.7528,21472.0
2017-07-27 14:50:00,35.89,36.01,35.85,36.0,5333.0,32.7528,32.8623,32.7163,32.8532,5333.0
2017-07-27 15:00:00,35.99,36.01,35.93,35.93,29651.0,32.8441,32.8623,32.7893,32.7893,29651.0
2017-07-27 15:10:00,35.93,36.03,35.91,35.97,33748.0,32.7893,32.8806,32.7711,32.8258,33748.0
2017-07-27 15:20:00,35.98,36.13,35.98,36.11,27354.0,32.8349,32.9718,32.8349,32.9536,27354.0
2017-07-27 15:30:00,36.11,36.23,36.07,36.19,44416.0,32.9536,33.0631,32.9171,33.0266,44416.0
2017-07-27 15:40:00,36.2,36.22,36.13,36.21,44934.0,33.0357,33.054,32.9718,33.0448,44934.0
2017-07-27 15:50:00,36.21,36.35,36.18,36.35,162601.0,33.0448,33.1726,33.0175,33.1726,162601.0
2017-07-28 09:30:00,36.07,36.17,36.01,36.14,127308.0,32.9171,33.0083,32.8623,32.981,127308.0
2017-07-28 09:40:00,36.14,36.18,36.07,36.09,26828.0,32.981,33.0175,32.9171,32.9353,26828.0
2017-07-28 09:50:00,36.12,36.12,35.98,36.01,17744.0,32.9627,32.9627,32.8349,32.8623,17744.0
2017-07-28 10:00:00,36.0,36.07,35.92,35.96,44884.0,32.8532,32.9171,32.7802,32.8167,44884.0
2017-07-28 10:10:00,35.96,36.04,35.95,36.03,23840.0,32.8167,32.8897,32.8076,32.8806,23840.0
2017-07-28 10:20:00,36.02,36.03,35.94,35.95,24508.0,32.8714,32.8806,32.7984,32.8076,24508.0
2017-07-28 10:30:00,36.0,36.0,35.88,35.93,22659.0,32.8532,32.8532,32.7437,32.7893,22659.0
2017-07-28 10:40:00,35.92,35.98,35.91,35.97,42404.0,32.7802,32.8349,32.7711,32.8258,42404.0
2017-07-28 10:50:00,35.95,35.98,35.91,35.98,40912.0,32.8076,32.8349,32.7711,32.8349,40912.0
2017-07-28 11:00:00,35.97,36.01,35.85,36.0,34037.0,32.8258,32.8623,32.7163,32.8532,34037.0
2017-07-28 11:10:00,35.99,36.06,35.98,36.06,35553.0,32.8441,32.9079,32.8349,32.9079,35553.0
2017-07-28 11:20:00,36.01,36.06,35.98,36.0,84890.0,32.8623,32.9079,32.8349,32.8532,84890.0
2017-07-28 11:30:00,35.99,36.08,35.99,36.07,26254.0,32.8441,32.9262,32.8441,32.9171,26254.0
2017-07-28 11:40:00,36.06,36.09,36.03,36.07,48455.0,32.9079,32.9353,32.8806,32.9171,48455.0
2017-07-28 11:50:00,36.06,36.11,36.05,36.1,19510.0,32.9079,32.9536,32.8988,32.9444,19510.0
2017-07-28 12:00:00,36.1,36.14,36.09,36.13,27865.0,32.9444,32.981,32.9353,32.9718,27865.0
2017-07-28 12:10:00,36.13,36.14,36.1,36.12,7244.0,32.9718,32.981,32.9444,32.9627,7244.0
2017-07-28 12:20:00,36.13,36.13,36.07,36.1,10446.0,32.9718,32.9718,32.9171,32.9444,10446.0
2017-07-28 12:30:00,36.12,36.13,36.09,36.11,11350.0,32.9627,32.9718,32.9353,32.9536,11350.0
2017-07-28 12:40:00,36.11,36.11,36.07,36.1,9146.0,32.9536,32.9536,32.9171,32.9444,9146.0
2017-07-28 12:50:00,36.11,36.12,36.07,36.09,14625.0,32.9536,32.9627,32.9171,32.9353,14625.0
2017-07-28 13:00:00,36.09,36.1,36.04,36.06,19910.0,32.9353,32.9444,32.8897,32.9079,19910.0
2017-07-28 13:10:00,36.07,36.09,36.06,36.07,9400.0,32.9171,32.9353,32.9079,32.9171,9400.0
2017-07-28 13:20:00,36.06,36.08,36.04,36.07,5594.0,32.9079,32.9262,32.8897,32.9171,5594.0
2017-07-28 13:30:00,36.1,36.11,36.08,36.09,10284.0,32.9444,32.9536,32.9262,32.9353,10284.0
2017-07-28 13:40:00,36.11,36.13,36.1,36.13,12800.0,32.9536,32.9718,32.9444,32.9718,12800.0
2017-07-28 13:50:00,36.11,36.12,36.08,36.08,4753.0,32.9536,32.9627,32.9262,32.9262,4753.0
2017-07-28 14:00:00,36.09,36.1,36.08,36.1,5332.0,32.9353,32.9444,32.9262,32.9444,5332.0
2017-07-28 14:10:00,36.07,36.08,36.05,36.08,17620.0,32.9171,32.9262,32.8988,32.9262,17620.0
2017-07-28 14:20:00,36.09,36.12,36.08,36.11,9746.0,32.9353,32.9627,32.9262,32.9536,9746.0
2017-07-28 14:30:00,36.12,36.14,36.09,36.11,8877.0,32.9627,32.981,32.9353,32.9536,8877.0
2017-07-28 14:40:00,36.13,36.13,36.1,36.12,3700.0,32.9718,32.9718,32.9444,32.9627,3700.0
2017-07-28 14:50:00,36.12,36.17,36.12,36.16,15032.0,32.9627,33.0083,32.9627,32.9992,15032.0
2017-07-28 15:00:00,36.17,36.18,36.14,36.15,8000.0,33.0083,33.0175,32.981,32.9901,8000.0
2017-07-28 15:10:00,36.17,36.17,36.1,36.15,4450.0,33.0083,33.0083,32.9444,32.9901,4450.0
2017-07-28 15:20:00,36.11,36.14,36.11,36.11,3562.0,32.9536,32.981,32.9536,32.9536,3562.0
2017-07-28 15:30:00,36.13,36.18,36.13,36.14,15921.0,32.9718,33.0175,32.9718,32.981,15921.0
2017-07-28 15:40:00,36.19,36.23,36.19,36.22,21377.0,33.0266,33.0631,33.0266,33.054,21377.0
2017-07-28 15:50:00,36.22,36.26,36.17,36.19,71049.0,33.054,33.0905,33.0083,33.0266,71049.0
2017-07-31 09:30:00,36.4,36.44,36.35,36.44,133585.0,33.2182,33.2547,33.1726,33.2547,133585.0
2017-07-31 09:40:00,36.43,36.43,36.35,36.36,26691.0,33.2456,33.2456,33.1726,33.1817,26691.0
2017-07-31 09:50:00,36.36,36.37,36.25,36.26,35702.0,33.1817,33.1908,33.0813,33.0905,35702.0
2017-07-31 10:00:00,36.26,36.27,36.13,36.21,71264.0,33.0905,33.0996,32.9718,33.0448,71264.0
2017-07-31 10:10:00,36.21,36.25,36.17,36.22,22365.0,33.0448,33.0813,33.0083,33.054,22365.0
2017-07-31 10:20:00,36.21,36.23,36.15,36.16,10433.0,33.0448,33.0631,32.9901,32.9992,10433.0
2017-07-31 10:30:00,36.17,36.17,36.06,36.1,52782.0,33.0083,33.0083,32.9079,32.9444,52782.0
2017-07-31 10:40:00,36.11,36.14,36.09,36.11,36774.0,32.9536,32.981,32.9353,32.9536,36774.0
2017-07-31 10:50:00,36.11,36.11,36.03,36.1,18350.0,32.9536,32.9536,32.8806,32.9444,18350.0
2017-07-31 11:00:00,36.12,36.15,36.12,36.12,7000.0,32.9627,32.9901,32.9627,32.9627,7000.0
2017-07-31 11:10:00,36.15,36.19,36.13,36.17,66303.0,32.9901,33.0266,32.9718,33.0083,66303.0
2017-07-31 11:20:00,36.16,36.18,36.14,36.17,8016.0,32.9992,33.0175,32.981,33.0083,8016.0
2017-07-31 11:30:00,36.18,36.24,36.18,36.24,8690.0,33.0175,33.0722,33.0175,33.0722,8690.0
2017-07-31 11:40:00,36.23,36.25,36.22,36.23,7163.0,33.0631,33.0813,33.054,33.0631,7163.0
2017-07-31 11:50:00,36.22,36.23,36.19,36.23,2485.0,33.054,33.0631,33.0266,33.0631,2485.0
2017-07-31 12:00:00,36.2,36.2,36.16,36.18,8050.0,33.0357,33.0357,32.9992,33.0175,8050.0
2017-07-31 12:10:00,36.16,36.23,36.15,36.23,18650.0,32.9992,33.0631,32.9901,33.0631,18650.0
2017-07-31 12:20:00,36.23,36.26,36.21,36.25,10955.0,33.0631,33.0905,33.0448,33.0813,10955.0
2017-07-31 12:30:00,36.26,36.27,36.25,36.25,1950.0,33.0905,33.0996,33.0813,33.0813,1950.0
2017-07-31 12:40:00,36.25,36.28,36.25,36.27,4235.0,33.0813,33.1087,33.0813,33.0996,4235.0
2017-07-31 12:50:00,36.27,36.27,36.23,36.26,9716.0,33.0996,33.0996,33.0631,33.0905,9716.0
2017-07-31 13:00:00,36.25,36.31,36.24,36.26,39953.0,33.0813,33.1361,33.0722,33.0905,39953.0
2017-07-31 13:10:00,36.24,36.24,36.17,36.21,24024.0,33.0722,33.0722,33.0083,33.0448,24024.0
2017-07-31 13:20:00,36.22,36.24,36.21,36.24,3150.0,33.054,33.0722,33.0448,33.0722,3150.0
2017-07-31 13:30:00,36.25,36.26,36.21,36.21,1800.0,33.0813,33.0905,33.0448,33.0448,1800.0
2017-07-31 13:40:00,36.21,36.21,36.2,36.21,4410.0,33.0448,33.0448,33.0357,33.0448,4410.0
2017-07-31 13:50:00,36.2,36.25,36.2,36.25,349.0,33.0357,33.0813,33.0357,33.0813,349.0
2017-07-31 14:00:00,36.24,36.25,36.21,36.22,3380.0,33.0722,33.0813,33.0448,33.054,3380.0
2017-07-31 14:10:00,36.22,36.26,36.21,36.26,14500.0,33.054,33.0905,33.0448,33.0905,14500.0
2017-07-31 14:20:00,36.27,36.27,36.24,36.26,9500.0,33.0996,33.0996,33.0722,33.0905,9500.0
2017-07-31 14:30:00,36.26,36.26,36.16,36.18,17850.0,33.0905,33.0905,32.9992,33.0175,17850.0
2017-07-31 14:40:00,36.2,36.21,36.17,36.2,4820.0,33.0357,33.0448,33.0083,33.0357,4820.0
2017-07-31 14:50:00,36.2,36.2,36.16,36.18,7341.0,33.0357,33.0357,32.9992,33.0175,7341.0
2017-07-31 15:00:00,36.18,36.19,36.17,36.17,1900.0,33.0175,33.0266,33.0083,33.0083,1900.0
2017-07-31 15:10:00,36.16,36.25,36.16,36.23,17364.0,32.9992,33.0813,32.9992,33.0631,17364.0
2017-07-31 15:20:00,36.24,36.28,36.22,36.28,51480.0,33.0722,33.1087,33.054,33.1087,51480.0
2017-07-31 15:30:00,36.27,36.31,36.27,36.31,58946.0,33.0996,33.1361,33.0996,33.1361,58946.0
2017-07-31 15:40:00,36.3,36.34,36.28,36.3,37369.0,33.127,33.1635,33.1087,33.127,37369.0
2017-07-31 15:50:00,36.29,36.29,36.11,36.12,129825.0,33.1178,33.1178,32.9536,32.9627,129825.0
2017-08-01 09:30:00,36.45,36.45,36.26,36.3,148633.0,33.2639,33.2639,33.0905,33.127,148633.0
2017-08-01 09:40:00,36.31,36.33,36.29,36.32,11972.0,33.1361,33.1543,33.1178,33.1452,11972.0
2017-08-01 09:50:00,36.31,36.31,36.21,36.23,14506.0,33.1361,33.1361,33.0448,33.0631,14506.0
2017-08-01 10:00:00,36.26,36.36,36.25,36.31,41765.0,33.0905,33.1817,33.0813,33.1361,41765.0
2017-08-01 10:10:00,36.35,36.36,36.3,36.32,6677.0,33.1726,33.1817,33.127,33.1452,6677.0
2017-08-01 10:20:00,36.31,36.31,36.17,36.21,39825.0,33.1361,33.1361,33.0083,33.0448,39825.0
2017-08-01 10:30:00,36.24,36.28,36.23,36.26,14855.0,33.0722,33.1087,33.0631,33.0905,14855.0
2017-08-01 10:40:00,36.25,36.32,36.23,36.31,24444.0,33.0813,33.1452,33.0631,33.1361,24444.0
2017-08-01 10:50:00,36.32,36.37,36.3,36.35,22476.0,33.1452,33.1908,33.127,33.1726,22476.0
2017-08-01 11:00:00,36.34,36.37,36.25,36.26,21517.0,33.1635,33.1908,33.0813,33.0905,21517.0
2017-08-01 11:10:00,36.25,36.25,36.18,36.19,31176.0,33.0813,33.0813,33.0175,33.0266,31176.0
2017-08-01 11:20:00,36.18,36.21,36.16,36.2,12750.0,33.0175,33.0448,32.9992,33.0357,12750.0
2017-08-01 11:30:00,36.19,36.27,36.19,36.27,14136.0,33.0266,33.0996,33.0266,33.0996,14136.0
2017-08-01 11:40:00,36.27,36.31,36.26,36.3,7100.0,33.0996,33.1361,33.0905,33.127,7100.0
2017-08-01 11:50:00,36.3,36.34,36.29,36.34,19484.0,33.127,33.1635,33.1178,33.1635,19484.0
2017-08-01 12:00:00,36.35,36.36,36.34,36.36,17926.0,33.1726,33.1817,33.1635,33.1817,17926.0
2017-08-01 12:10:00,36.35,36.39,36.34,36.39,7768.0,33.1726,33.2091,33.1635,33.2091,7768.0
2017-08-01 12:20:00,36.38,36.39,36.35,36.36,8475.0,33.2,33.2091,33.1726,33.1817,8475.0
2017-08-01 12:30:00,36.35,36.36,36.34,36.35,4653.0,33.1726,33.1817,33.1635,33.1726,4653.0
2017-08-01 12:40:00,36.34,36.36,36.32,36.33,1230.0,33.1635,33.1817,33.1452,33.1543,1230.0
2017-08-01 12:50:00,36.33,36.35,36.33,36.35,4197.0,33.1543,33.1726,33.1543,33.1726,4197.0
2017-08-01 13:00:00,36.36,36.37,36.34,36.35,2617.0,33.1817,33.1908,33.1635,33.1726,2617.0
2017-08-01 13:10:00,36.37,36.38,36.36,36.37,4100.0,33.1908,33.2,33.1817,33.1908,4100.0
2017-08-01 13:20:00,36.39,36.4,36.36,36.37,6204.0,33.2091,33.2182,33.1817,33.1908,6204.0
2017-08-01 13:30:00,36.35,36.36,36.33,36.36,751.0,33.1726,33.1817,33.1543,33.1817,751.0
2017-08-01 13:40:00,36.37,36.38,36.36,36.37,5870.0,33.1908,33.2,33.1817,33.1908,5870.0
2017-08-01 13:50:00,36.38,36.38,36.36,36.37,2142.0,33.2,33.2,33.1817,33.1908,2142.0
2017-08-01 14:00:00,36.39,36.39,36.37,36.37,4500.0,33.2091,33.2091,33.1908,33.1908,4500.0
2017-08-01 14:10:00,36.37,36.39,36.37,36.38,8600.0,33.1908,33.2091,33.1908,33.2,8600.0
2017-08-01 14:20:00,36.38,36.38,36.36,36.37,3049.0,33.2,33.2,33.1817,33.1908,3049.0
2017-08-01 14:30:00,36.37,36.39,36.36,36.38,13261.0,33.1908,33.2091,33.1817,33.2,13261.0
2017-08-01 14:40:00,36.38,36.39,36.34,36.34,5535.0,33.2,33.2091,33.1635,33.1635,5535.0
2017-08-01 14:50:00,36.33,36.38,36.33,36.37,6405.0,33.1543,33.2,33.1543,33.1908,6405.0
2017-08-01 15:00:00,36.38,36.38,36.3,36.32,7708.0,33.2,33.2,33.127,33.1452,7708.0
2017-08-01 15:10:00,36.32,36.36,36.32,36.36,3595.0,33.1452,33.1817,33.1452,33.1817,3595.0
2017-08-01 15:20:00,36.34,36.35,36.33,36.35,9119.0,33.1635,33.1726,33.1543,33.1726,9119.0
2017-08-01 15:30:00,36.32,36.35,36.32,36.33,3190.0,33.1452,33.1726,33.1452,33.1543,3190.0
2017-08-01 15:40:00,36.34,36.38,36.31,36.32,72595.0,33.1635,33.2,33.1361,33.1452,72595.0
2017-08-01 15:50:00,36.32,36.39,36.3,36.36,117790.0,33.1452,33.2091,33.127,33.1817,117790.0
2017-08-02 09:30:00,36.44,36.48,36.39,36.47,75943.0,33.2547,33.2912,33.2091,33.2821,75943.0
2017-08-02 09:40:00,36.48,36.48,36.29,36.3,47397.0,33.2912,33.2912,33.1178,33.127,47397.0
2017-08-02 09:50:00,36.28,36.36,36.28,36.31,49788.0,33.1087,33.1817,33.1087,33.1361,49788.0
2017-08-02 10:00:00,36.31,36.42,36.31,36.42,27834.0,33.1361,33.2365,33.1361,33.2365,27834.0
2017-08-02 10:10:00,36.41,36.43,36.26,36.26,27222.0,33.2274,33.2456,33.0905,33.0905,27222.0
2017-08-02 10:20:00,36.26,36.26,36.08,36.1,83528.0,33.0905,33.0905,32.9262,32.9444,83528.0
2017-08-02 10:30:00,36.11,36.18,36.08,36.16,19608.0,32.9536,33.0175,32.9262,32.9992,19608.0
2017-08-02 10:40:00,36.17,36.17,35.98,36.02,47655.0,33.0083,33.0083,32.8349,32.8714,47655.0
2017-08-02 10:50:00,36.02,36.09,35.95,35.99,32913.0,32.8714,32.9353,32.8076,32.8441,32913.0
2017-08-02 11:00:00,36.05,36.05,35.96,36.03,26123.0,32.8988,32.8988,32.8167,32.8806,26123.0
2017-08-02 11:10:00,36.06,36.13,36.03,36.11,14531.0,32.9079,32.9718,32.8806,32.9536,14531.0
2017-08-02 11:20:00,36.1,36.17,36.1,36.17,30558.0,32.9444,33.0083,32.9444,33.0083,30558.0
2017-08-02 11:30:00,36.17,36.2,36.12,36.16,26746.0,33.0083,33.0357,32.9627,32.9992,26746.0
2017-08-02 11:40:00,36.15,36.22,36.15,36.17,6448.0,32.9901,33.054,32.9901,33.0083,6448.0
2017-08-02 11:50:00,36.18,36.2,36.15,36.15,9359.0,33.0175,33.0357,32.9901,32.9901,9359.0
2017-08-02 12:00:00,36.15,36.15,36.12,36.15,5904.0,32.9901,32.9901,32.9627,32.9901,5904.0
2017-08-02 12:10:00,36.13,36.14,36.11,36.12,2160.0,32.9718,32.981,32.9536,32.9627,2160.0
2017-08-02 12:20:00,36.12,36.14,36.08,36.08,13116.0,32.9627,32.981,32.9262,32.9262,13116.0
2017-08-02 12:30:00,36.08,36.11,36.07,36.09,5610.0,32.9262,32.9536,32.9171,32.9353,5610.0
2017-08-02 12:40:00,36.1,36.11,36.1,36.11,2200.0,32.9444,32.9536,32.9444,32.9536,2200.0
2017-08-02 12:50:00,36.09,36.1,36.07,36.09,3067.0,32.9353,32.9444,32.9171,32.9353,3067.0
2017-08-02 13:00:00,36.09,36.09,36.06,36.06,4650.0,32.9353,32.9353,32.9079,32.9079,4650.0
2017-08-02 13:10:00,36.13,36.14,36.12,36.13,964.0,32.9718,32.981,32.9627,32.9718,964.0
2017-08-02 13:20:00,36.18,36.2,36.16,36.2,11759.0,33.0175,33.0357,32.9992,33.0357,11759.0
2017-08-02 13:30:00,36.17,36.22,36.17,36.21,1316.0,33.0083,33.054,33.0083,33.0448,1316.0
2017-08-02 13:40:00,36.22,36.31,36.22,36.3,38639.0,33.054,33.1361,33.054,33.127,38639.0
2017-08-02 13:50:00,36.29,36.31,36.28,36.31,10604.0,33.1178,33.1361,33.1087,33.1361,10604.0
2017-08-02 14:00:00,36.31,36.31,36.27,36.31,4050.0,33.1361,33.1361,33.0996,33.1361,4050.0
2017-08-02 14:10:00,36.27,36.31,36.27,36.31,2550.0,33.0996,33.1361,33.0996,33.1361,2550.0
2017-08-02 14:20:00,36.29,36.33,36.27,36.31,33121.0,33.1178,33.1543,33.0996,33.1361,33121.0
2017-08-02 14:30:00,36.28,36.4,36.28,36.37,31984.0,33.1087,33.2182,33.1087,33.1908,31984.0
2017-08-02 14:40:00,36.38,36.39,36.35,36.35,5500.0,33.2,33.2091,33.1726,33.1726,5500.0
2017-08-02 14:50:00,36.35,36.38,36.34,36.38,37498.0,33.1726,33.2,33.1635,33.2,37498.0
2017-08-02 15:00:00,36.36,36.42,36.36,36.36,28968.0,33.1817,33.2365,33.1817,33.1817,28968.0
2017-08-02 15:10:00,36.36,36.38,36.31,36.32,13084.0,33.1817,33.2,33.1361,33.1452,13084.0
2017-08-02 15:20:00,36.31,36.34,36.31,36.32,21000.0,33.1361,33.1635,33.1361,33.1452,21000.0
2017-08-02 15:30:00,36.32,36.32,36.29,36.32,9925.0,33.1452,33.1452,33.1178,33.1452,9925.0
2017-08-02 15:40:00,36.31,36.37,36.31,36.36,23529.0,33.1361,33.1908,33.1361,33.1817,23529.0
2017-08-02 15:50:00,36.35,36.43,36.35,36.41,232507.0,33.1726,33.2456,33.1726,33.2274,232507.0
2017-08-03 09:30:00,36.38,36.38,36.28,36.33,35880.0,33.2,33.2,33.1087,33.1543,35880.0
2017-08-03 09:40:00,36.33,36.35,36.3,36.31,20320.0,33.1543,33.1726,33.127,33.1361,20320.0
2017-08-03 09:50:00,36.29,36.29,36.18,36.2,60762.0,33.1178,33.1178,33.0175,33.0357,60762.0
2017-08-03 10:00:00,36.18,36.26,36.18,36.23,15882.0,33.0175,33.0905,33.0175,33.0631,15882.0
2017-08-03 10:10:00,36.23,36.26,36.17,36.26,26904.0,33.0631,33.0905,33.0083,33.0905,26904.0
2017-08-03 10:20:00,36.26,36.29,36.24,36.29,11665.0,33.0905,33.1178,33.0722,33.1178,11665.0
2017-08-03 10:30:00,36.31,36.34,36.28,36.28,20169.0,33.1361,33.1635,33.1087,33.1087,20169.0
2017-08-03 10:40:00,36.27,36.32,36.26,36.3,2210.0,33.0996,33.1452,33.0905,33.127,2210.0
2017-08-03 10:50:00,36.3,36.32,36.29,36.3,6340.0,33.127,33.1452,33.1178,33.127,6340.0
2017-08-03 11:00:00,36.33,36.34,36.31,36.33,32626.0,33.1543,33.1635,33.1361,33.1543,32626.0
2017-08-03 11:10:00,36.33,36.33,36.24,36.24,8490.0,33.1543,33.1543,33.0722,33.0722,8490.0
2017-08-03 11:20:00,36.25,36.27,36.23,36.24,1050.0,33.0813,33.0996,33.0631,33.0722,1050.0
2017-08-03 11:30:00,36.23,36.23,36.19,36.23,24148.0,33.0631,33.0631,33.0266,33.0631,24148.0
2017-08-03 11:40:00,36.23,36.24,36.22,36.22,5708.0,33.0631,33.0722,33.054,33.054,5708.0
2017-08-03 11:50:00,36.21,36.23,36.2,36.2,2426.0,33.0448,33.0631,33.0357,33.0357,2426.0
2017-08-03 12:00:00,36.2,36.22,36.18,36.18,4134.0,33.0357,33.054,33.0175,33.0175,4134.0
2017-08-03 12:10:00,36.18,36.21,36.18,36.21,9066.0,33.0175,33.0448,33.0175,33.0448,9066.0
2017-08-03 12:20:00,36.21,36.26,36.21,36.25,3115.0,33.0448,33.0905,33.0448,33.0813,3115.0
2017-08-03 12:30:00,36.25,36.25,36.25,36.25,1500.0,33.0813,33.0813,33.0813,33.0813,1500.0
2017-08-03 12:40:00,36.24,36.25,36.23,36.23,1351.0,33.0722,33.0813,33.0631,33.0631,1351.0
2017-08-03 12:50:00,36.22,36.24,36.21,36.23,18668.0,33.054,33.0722,33.0448,33.0631,18668.0
2017-08-03 13:00:00,36.21,36.23,36.21,36.22,3055.0,33.0448,33.0631,33.0448,33.054,3055.0
2017-08-03 13:10:00,36.2,36.21,36.19,36.2,22350.0,33.0357,33.0448,33.0266,33.0357,22350.0
2017-08-03 13:20:00,36.18,36.18,36.16,36.17,4171.0,33.0175,33.0175,32.9992,33.0083,4171.0
2017-08-03 13:30:00,36.17,36.21,36.13,36.21,11989.0,33.0083,33.0448,32.9718,33.0448,11989.0
2017-08-03 13:40:00,36.22,36.22,36.2,36.2,2312.0,33.054,33.054,33.0357,33.0357,2312.0
2017-08-03 13:50:00,36.24,36.28,36.24,36.26,26425.0,33.0722,33.1087,33.0722,33.0905,26425.0
2017-08-03 14:00:00,36.26,36.27,36.26,36.27,5213.0,33.0905,33.0996,33.0905,33.0996,5213.0
2017-08-03 14:10:00,36.25,36.28,36.24,36.26,2717.0,33.0813,33.1087,33.0722,33.0905,2717.0
2017-08-03 14:20:00,36.27,36.28,36.27,36.27,2990.0,33.0996,33.1087,33.0996,33.0996,2990.0
2017-08-03 14:30:00,36.27,36.27,36.27,36.27,500.0,33.0996,33.0996,33.0996,33.0996,500.0
2017-08-03 14:40:00,36.25,36.26,36.24,36.25,13310.0,33.0813,33.0905,33.0722,33.0813,13310.0
2017-08-03 14:50:00,36.25,36.25,36.2,36.22,16955.0,33.0813,33.0813,33.0357,33.054,16955.0
2017-08-03 15:00:00,36.22,36.24,36.22,36.24,7800.0,33.054,33.0722,33.054,33.0722,7800.0
2017-08-03 15:10:00,36.23,36.3,36.23,36.29,3782.0,33.0631,33.127,33.0631,33.1178,3782.0
2017-08-03 15:20:00,36.3,36.32,36.29,36.31,5580.0,33.127,33.1452,33.1178,33.1361,5580.0
2017-08-03 15:30:00,36.29,36.29,36.06,36.14,143985.0,33.1178,33.1178,32.9079,32.981,143985.0
2017-08-03 15:40:00,36.14,36.2,36.12,36.19,8017.0,32.981,33.0357,32.9627,33.0266,8017.0
2017-08-03 15:50:00,36.19,36.21,36.15,36.21,99792.0,33.0266,33.0448,32.9901,33.0448,99792.0
2017-08-04 09:30:00,36.43,36.46,36.38,36.44,75936.0,33.2456,33.273,33.2,33.2547,75936.0
2017-08-04 09:40:00,36.44,36.54,36.44,36.5,57694.0,33.2547,33.346,33.2547,33.3095,57694.0
2017-08-04 09:50:00,36.49,36.5,36.31,36.31,28145.0,33.3004,33.3095,33.1361,33.1361,28145.0
2017-08-04 10:00:00,36.32,36.33,36.18,36.19,44375.0,33.1452,33.1543,33.0175,33.0266,44375.0
2017-08-04 10:10:00,36.2,36.3,36.2,36.3,74048.0,33.0357,33.127,33.0357,33.127,74048.0
2017-08-04 10:20:00,36.3,36.44,36.3,36.42,43478.0,33.127,33.2547,33.127,33.2365,43478.0
2017-08-04 10:30:00,36.42,36.43,36.39,36.4,12310.0,33.2365,33.2456,33.2091,33.2182,12310.0
2017-08-04 10:40:00,36.4,36.45,36.4,36.43,16180.0,33.2182,33.2639,33.2182,33.2456,16180.0
2017-08-04 10:50:00,36.44,36.46,36.29,36.32,46095.0,33.2547,33.273,33.1178,33.1452,46095.0
2017-08-04 11:00:00,36.34,36.37,36.28,36.34,23350.0,33.1635,33.1908,33.1087,33.1635,23350.0
2017-08-04 11:10:00,36.33,36.41,36.33,36.4,13150.0,33.1543,33.2274,33.1543,33.2182,13150.0
2017-08-04 11:20:00,36.39,36.39,36.33,36.34,4300.0,33.2091,33.2091,33.1543,33.1635,4300.0
2017-08-04 11:30:00,36.37,36.39,36.33,36.34,53498.0,33.1908,33.2091,33.1543,33.1635,53498.0
2017-08-04 11:40:00,36.38,36.4,36.37,36.4,5363.0,33.2,33.2182,33.1908,33.2182,5363.0
2017-08-04 11:50:00,36.4,36.41,36.35,36.35,85971.0,33.2182,33.2274,33.1726,33.1726,85971.0
2017-08-04 12:00:00,36.38,36.39,36.35,36.37,958.0,33.2,33.2091,33.1726,33.1908,958.0
2017-08-04 12:10:00,36.38,36.39,36.33,36.33,28700.0,33.2,33.2091,33.1543,33.1543,28700.0
2017-08-04 12:20:00,36.35,36.36,36.35,36.35,3300.0,33.1726,33.1817,33.1726,33.1726,3300.0
2017-08-04 12:30:00,36.36,36.37,36.3,36.31,3404.0,33.1817,33.1908,33.127,33.1361,3404.0
2017-08-04 12:40:00,36.31,36.31,36.29,36.31,12550.0,33.1361,33.1361,33.1178,33.1361,12550.0
2017-08-04 12:50:00,36.33,36.34,36.32,36.34,1690.0,33.1543,33.1635,33.1452,33.1635,1690.0
2017-08-04 13:00:00,36.32,36.36,36.32,36.34,3927.0,33.1452,33.1817,33.1452,33.1635,3927.0
2017-08-04 13:10:00,36.34,36.34,36.33,36.34,2600.0,33.1635,33.1635,33.1543,33.1635,2600.0
2017-08-04 13:20:00,36.32,36.35,36.32,36.34,2900.0,33.1452,33.1726,33.1452,33.1635,2900.0
2017-08-04 13:30:00,36.33,36.38,36.33,36.36,3783.0,33.1543,33.2,33.1543,33.1817,3783.0
2017-08-04 13:40:00,36.35,36.38,36.35,36.37,3323.0,33.1726,33.2,33.1726,33.1908,3323.0
2017-08-04 13:50:00,36.37,36.38,36.36,36.38,12480.0,33.1908,33.2,33.1817,33.2,12480.0
2017-08-04 14:00:00,36.38,36.39,36.36,36.36,6750.0,33.2,33.2091,33.1817,33.1817,6750.0
2017-08-04 14:10:00,36.35,36.36,36.32,36.34,18158.0,33.1726,33.1817,33.1452,33.1635,18158.0
2017-08-04 14:20:00,36.34,36.34,36.28,36.28,37300.0,33.1635,33.1635,33.1087,33.1087,37300.0
2017-08-04 14:30:00,36.27,36.3,36.26,36.29,19725.0,33.0996,33.127,33.0905,33.1178,19725.0
2017-08-04 14:40:00,36.3,36.31,36.29,36.3,8100.0,33.127,33.1361,33.1178,33.127,8100.0
2017-08-04 14:50:00,36.3,36.33,36.3,36.3,11870.0,33.127,33.1543,33.127,33.127,11870.0
2017-08-04 15:00:00,36.3,36.35,36.3,36.33,16388.0,33.127,33.1726,33.127,33.1543,16388.0
2017-08-04 15:10:00,36.33,36.34,36.3,36.3,4940.0,33.1543,33.1635,33.127,33.127,4940.0
2017-08-04 15:20:00,36.33,36.34,36.32,36.33,1367.0,33.1543,33.1635,33.1452,33.1543,1367.0
2017-08-04 15:30:00,36.31,36.31,36.27,36.27,15731.0,33.1361,33.1361,33.0996,33.0996,15731.0
2017-08-04 15:40:00,36.29,36.31,36.28,36.28,13196.0,33.1178,33.1361,33.1087,33.1087,13196.0
2017-08-04 15:50:00,36.3,36.4,36.3,36.38,102366.0,33.127,33.2182,33.127,33.2,102366.0
2017-08-07 09:30:00,36.41,36.42,36.36,36.42,33707.0,33.2274,33.2365,33.1817,33.2365,33707.0
2017-08-07 09:40:00,36.39,36.46,36.37,36.44,18802.0,33.2091,33.273,33.1908,33.2547,18802.0
2017-08-07 09:50:00,36.44,36.44,36.41,36.43,5807.0,33.2547,33.2547,33.2274,33.2456,5807.0
2017-08-07 10:00:00,36.45,36.47,36.43,36.46,7485.0,33.2639,33.2821,33.2456,33.273,7485.0
2017-08-07 10:10:00,36.45,36.46,36.42,36.43,34358.0,33.2639,33.273,33.2365,33.2456,34358.0
2017-08-07 10:20:00,36.43,36.43,36.41,36.41,1300.0,33.2456,33.2456,33.2274,33.2274,1300.0
2017-08-07 10:30:00,36.42,36.43,36.4,36.42,5371.0,33.2365,33.2456,33.2182,33.2365,5371.0
2017-08-07 10:40:00,36.42,36.42,36.35,36.39,25400.0,33.2365,33.2365,33.1726,33.2091,25400.0
2017-08-07 10:50:00,36.39,36.44,36.39,36.4,12900.0,33.2091,33.2547,33.2091,33.2182,12900.0
2017-08-07 11:00:00,36.4,36.41,36.39,36.39,6359.0,33.2182,33.2274,33.2091,33.2091,6359.0
2017-08-07 11:10:00,36.4,36.43,36.39,36.41,8390.0,33.2182,33.2456,33.2091,33.2274,8390.0
2017-08-07 11:20:00,36.42,36.43,36.41,36.41,3487.0,33.2365,33.2456,33.2274,33.2274,3487.0
2017-08-07 11:30:00,36.43,36.47,36.42,36.47,21502.0,33.2456,33.2821,33.2365,33.2821,21502.0
2017-08-07 11:40:00,36.47,36.48,36.45,36.47,8500.0,33.2821,33.2912,33.2639,33.2821,8500.0
2017-08-07 11:50:00,36.47,36.48,36.46,36.47,7149.0,33.2821,33.2912,33.273,33.2821,7149.0
2017-08-07 12:00:00,36.48,36.49,36.46,36.46,10014.0,33.2912,33.3004,33.273,33.273,10014.0
2017-08-07 12:10:00,36.48,36.5,36.48,36.49,9720.0,33.2912,33.3095,33.2912,33.3004,9720.0
2017-08-07 12:20:00,36.5,36.5,36.48,36.48,4843.0,33.3095,33.3095,33.2912,33.2912,4843.0
2017-08-07 12:30:00,36.48,36.49,36.47,36.48,675.0,33.2912,33.3004,33.2821,33.2912,675.0
2017-08-07 12:40:00,36.49,36.51,36.48,36.5,13729.0,33.3004,33.3186,33.2912,33.3095,13729.0
2017-08-07 12:50:00,36.5,36.52,36.49,36.51,6286.0,33.3095,33.3277,33.3004,33.3186,6286.0
2017-08-07 13:00:00,36.52,36.52,36.5,36.52,12744.0,33.3277,33.3277,33.3095,33.3277,12744.0
2017-08-07 13:10:00,36.51,36.52,36.5,36.5,4058.0,33.3186,33.3277,33.3095,33.3095,4058.0
2017-08-07 13:20:00,36.52,36.53,36.51,36.52,8072.0,33.3277,33.3369,33.3186,33.3277,8072.0
2017-08-07 13:30:00,36.51,36.52,36.5,36.5,8419.0,33.3186,33.3277,33.3095,33.3095,8419.0
2017-08-07 13:40:00,36.49,36.51,36.49,36.49,4423.0,33.3004,33.3186,33.3004,33.3004,4423.0
2017-08-07 13:50:00,36.48,36.48,36.47,36.48,650.0,33.2912,33.2912,33.2821,33.2912,650.0
2017-08-07 14:00:00,36.5,36.5,36.49,36.5,246.0,33.3095,33.3095,33.3004,33.3095,246.0
2017-08-07 14:10:00,36.5,36.5,36.49,36.5,3596.0,33.3095,33.3095,33.3004,33.3095,3596.0
2017-08-07 14:20:00,36.5,36.52,36.5,36.51,3725.0,33.3095,33.3277,33.3095,33.3186,3725.0
2017-08-07 14:30:00,36.52,36.53,36.51,36.52,32324.0,33.3277,33.3369,33.3186,33.3277,32324.0
2017-08-07 14:40:00,36.53,36.54,36.52,36.52,2945.0,33.3369,33.346,33.3277,33.3277,2945.0
2017-08-07 14:50:00,36.52,36.53,36.5,36.51,13995.0,33.3277,33.3369,33.3095,33.3186,13995.0
2017-08-07 15:00:00,36.51,36.52,36.49,36.51,4100.0,33.3186,33.3277,33.3004,33.3186,4100.0
2017-08-07 15:10:00,36.52,36.53,36.52,36.52,380.0,33.3277,33.3369,33.3277,33.3277,380.0
2017-08-07 15:20:00,36.52,36.57,36.51,36.57,34615.0,33.3277,33.3734,33.3186,33.3734,34615.0
2017-08-07 15:30:00,36.56,36.57,36.51,36.51,7721.0,33.3642,33.3734,33.3186,33.3186,7721.0
2017-08-07 15:40:00,36.52,36.56,36.51,36.56,47485.0,33.3277,33.3642,33.3186,33.3642,47485.0
2017-08-07 15:50:00,36.55,36.58,36.54,36.56,92003.0,33.3551,33.3825,33.346,33.3642,92003.0
2017-08-08 09:30:00,36.42,36.45,36.38,36.38,26571.0,33.2365,33.2639,33.2,33.2,26571.0
2017-08-08 09:40:00,36.35,36.42,36.35,36.4,25382.0,33.1726,33.2365,33.1726,33.2182,25382.0
2017-08-08 09:50:00,36.4,36.47,36.4,36.45,9841.0,33.2182,33.2821,33.2182,33.2639,9841.0
2017-08-08 10:00:00,36.47,36.51,36.45,36.5,21271.0,33.2821,33.3186,33.2639,33.3095,21271.0
2017-08-08 10:10:00,36.49,36.55,36.47,36.55,13452.0,33.3004,33.3551,33.2821,33.3551,13452.0
2017-08-08 10:20:00,36.54,36.57,36.52,36.54,31604.0,33.346,33.3734,33.3277,33.346,31604.0
2017-08-08 10:30:00,36.55,36.6,36.5,36.6,44112.0,33.3551,33.4007,33.3095,33.4007,44112.0
2017-08-08 10:40:00,36.59,36.65,36.58,36.63,26904.0,33.3916,33.4464,33.3825,33.4281,26904.0
2017-08-08 10:50:00,36.63,36.78,36.63,36.77,24584.0,33.4281,33.565,33.4281,33.5559,24584.0
2017-08-08 11:00:00,36.78,36.8,36.75,36.78,23466.0,33.565,33.5833,33.5376,33.565,23466.0
2017-08-08 11:10:00,36.79,36.82,36.77,36.8,26189.0,33.5741,33.6015,33.5559,33.5833,26189.0
2017-08-08 11:20:00,36.8,36.81,36.76,36.79,51870.0,33.5833,33.5924,33.5468,33.5741,51870.0
2017-08-08 11:30:00,36.78,36.86,36.77,36.84,13012.0,33.565,33.638,33.5559,33.6198,13012.0
2017-08-08 11:40:00,36.84,36.9,36.82,36.88,14183.0,33.6198,33.6745,33.6015,33.6563,14183.0
2017-08-08 11:50:00,36.91,36.99,36.9,36.99,16145.0,33.6836,33.7567,33.6745,33.7567,16145.0
2017-08-08 12:00:00,36.98,37.01,36.96,37.0,66312.0,33.7475,33.7749,33.7293,33.7658,66312.0
2017-08-08 12:10:00,37.01,37.04,36.92,36.94,35097.0,33.7749,33.8023,33.6928,33.711,35097.0
2017-08-08 12:20:00,36.92,36.95,36.92,36.93,22851.0,33.6928,33.7201,33.6928,33.7019,22851.0
2017-08-08 12:30:00,36.93,36.96,36.86,36.88,12346.0,33.7019,33.7293,33.638,33.6563,12346.0
2017-08-08 12:40:00,36.87,36.88,36.79,36.81,33335.0,33.6471,33.6563,33.5741,33.5924,33335.0
2017-08-08 12:50:00,36.82,36.82,36.75,36.77,13554.0,33.6015,33.6015,33.5376,33.5559,13554.0
2017-08-08 13:00:00,36.77,36.77,36.7,36.76,18909.0,33.5559,33.5559,33.492,33.5468,18909.0
2017-08-08 13:10:00,36.76,36.77,36.75,36.76,5265.0,33.5468,33.5559,33.5376,33.5468,5265.0
2017-08-08 13:20:00,36.76,36.8,36.64,36.67,18590.0,33.5468,33.5833,33.4372,33.4646,18590.0
2017-08-08 13:30:00,36.65,36.65,36.58,36.64,14083.0,33.4464,33.4464,33.3825,33.4372,14083.0
2017-08-08 13:40:00,36.64,36.69,36.64,36.69,12700.0,33.4372,33.4829,33.4372,33.4829,12700.0
2017-08-08 13:50:00,36.7,36.71,36.66,36.68,21950.0,33.492,33.5011,33.4555,33.4738,21950.0
2017-08-08 14:00:00,36.69,36.69,36.61,36.61,4757.0,33.4829,33.4829,33.4099,33.4099,4757.0
2017-08-08 14:10:00,36.63,36.65,36.62,36.65,28958.0,33.4281,33.4464,33.419,33.4464,28958.0
2017-08-08 14:20:00,36.66,36.69,36.65,36.65,11085.0,33.4555,33.4829,33.4464,33.4464,11085.0
2017-08-08 14:30:00,36.67,36.69,36.65,36.65,14700.0,33.4646,33.4829,33.4464,33.4464,14700.0
2017-08-08 14:40:00,36.65,36.65,36.59,36.59,5655.0,33.4464,33.4464,33.3916,33.3916,5655.0
2017-08-08 14:50:00,36.58,36.6,36.51,36.51,11788.0,33.3825,33.4007,33.3186,33.3186,11788.0
2017-08-08 15:00:00,36.54,36.55,36.49,36.52,13932.0,33.346,33.3551,33.3004,33.3277,13932.0
2017-08-08 15:10:00,36.52,36.53,36.48,36.53,6205.0,33.3277,33.3369,33.2912,33.3369,6205.0
2017-08-08 15:20:00,36.53,36.53,36.25,36.3,53368.0,33.3369,33.3369,33.0813,33.127,53368.0
2017-08-08 15:30:00,36.35,36.35,36.11,36.28,61747.0,33.1726,33.1726,32.9536,33.1087,61747.0
2017-08-08 15:40:00,36.27,36.33,36.23,36.29,32410.0,33.0996,33.1543,33.0631,33.1178,32410.0
2017-08-08 15:50:00,36.28,36.33,36.19,36.33,114322.0,33.1087,33.1543,33.0266,33.1543,114322.0
2017-08-09 09:30:00,35.96,36.08,35.89,35.94,172094.0,32.8167,32.9262,32.7528,32.7984,172094.0
2017-08-09 09:40:00,35.91,35.97,35.77,35.97,91631.0,32.7711,32.8258,32.6433,32.8258,91631.0
2017-08-09 09:50:00,35.98,36.13,35.93,36.08,104174.0,32.8349,32.9718,32.7893,32.9262,104174.0
2017-08-09 10:00:00,36.09,36.09,35.89,35.97,77947.0,32.9353,32.9353,32.7528,32.8258,77947.0
2017-08-09 10:10:00,35.98,36.04,35.92,35.99,79121.0,32.8349,32.8897,32.7802,32.8441,79121.0
2017-08-09 10:20:00,36.02,36.07,36.0,36.01,38043.0,32.8714,32.9171,32.8532,32.8623,38043.0
2017-08-09 10:30:00,35.99,36.18,35.99,36.11,58941.0,32.8441,33.0175,32.8441,32.9536,58941.0
2017-08-09 10:40:00,36.12,36.15,36.06,36.07,43620.0,32.9627,32.9901,32.9079,32.9171,43620.0
2017-08-09 10:50:00,36.06,36.14,36.05,36.14,35341.0,32.9079,32.981,32.8988,32.981,35341.0
2017-08-09 11:00:00,36.13,36.14,36.05,36.07,19148.0,32.9718,32.981,32.8988,32.9171,19148.0
2017-08-09 11:10:00,36.05,36.05,35.95,35.95,44555.0,32.8988,32.8988,32.8076,32.8076,44555.0
2017-08-09 11:20:00,35.95,36.04,35.95,35.99,12682.0,32.8076,32.8897,32.8076,32.8441,12682.0
2017-08-09 11:30:00,36.02,36.1,36.02,36.08,22654.0,32.8714,32.9444,32.8714,32.9262,22654.0
2017-08-09 11:40:00,36.08,36.09,36.03,36.07,4650.0,32.9262,32.9353,32.8806,32.9171,4650.0
2017-08-09 11:50:00,36.07,36.24,36.05,36.23,89720.0,32.9171,33.0722,32.8988,33.0631,89720.0
2017-08-09 12:00:00,36.23,36.25,36.19,36.19,33603.0,33.0631,33.0813,33.0266,33.0266,33603.0
2017-08-09 12:10:00,36.17,36.21,36.17,36.2,7058.0,33.0083,33.0448,33.0083,33.0357,7058.0
2017-08-09 12:20:00,36.2,36.25,36.19,36.19,5925.0,33.0357,33.0813,33.0266,33.0266,5925.0
2017-08-09 12:30:00,36.19,36.21,36.15,36.15,9500.0,33.0266,33.0448,32.9901,32.9901,9500.0
2017-08-09 12:40:00,36.15,36.19,36.14,36.14,8900.0,32.9901,33.0266,32.981,32.981,8900.0
2017-08-09 12:50:00,36.14,36.14,36.11,36.12,1250.0,32.981,32.981,32.9536,32.9627,1250.0
2017-08-09 13:00:00,36.1,36.18,36.1,36.16,30494.0,32.9444,33.0175,32.9444,32.9992,30494.0
2017-08-09 13:10:00,36.16,36.16,36.08,36.08,12910.0,32.9992,32.9992,32.9262,32.9262,12910.0
2017-08-09 13:20:00,36.09,36.15,36.09,36.11,17611.0,32.9353,32.9901,32.9353,32.9536,17611.0
2017-08-09 13:30:00,36.12,36.12,36.1,36.12,4050.0,32.9627,32.9627,32.9444,32.9627,4050.0
2017-08-09 13:40:00,36.1,36.17,36.1,36.14,6300.0,32.9444,33.0083,32.9444,32.981,6300.0
2017-08-09 13:50:00,36.13,36.13,36.07,36.08,5138.0,32.9718,32.9718,32.9171,32.9262,5138.0
2017-08-09 14:00:00,36.11,36.11,36.03,36.04,9112.0,32.9536,32.9536,32.8806,32.8897,9112.0
2017-08-09 14:10:00,36.03,36.03,35.99,36.0,34561.0,32.8806,32.8806,32.8441,32.8532,34561.0
2017-08-09 14:20:00,35.99,36.03,35.98,36.02,11615.0,32.8441,32.8806,32.8349,32.8714,11615.0
2017-08-09 14:30:00,36.03,36.04,35.94,35.96,35584.0,32.8806,32.8897,32.7984,32.8167,35584.0
2017-08-09 14:40:00,35.97,36.0,35.91,35.99,17327.0,32.8258,32.8532,32.7711,32.8441,17327.0
2017-08-09 14:50:00,35.98,36.03,35.97,36.03,37485.0,32.8349,32.8806,32.8258,32.8806,37485.0
2017-08-09 15:00:00,36.02,36.05,35.97,35.98,24320.0,32.8714,32.8988,32.8258,32.8349,24320.0
2017-08-09 15:10:00,35.98,36.11,35.98,36.1,16181.0,32.8349,32.9536,32.8349,32.9444,16181.0
2017-08-09 15:20:00,36.09,36.13,36.08,36.09,26057.0,32.9353,32.9718,32.9262,32.9353,26057.0
2017-08-09 15:30:00,36.1,36.17,36.06,36.16,58295.0,32.9444,33.0083,32.9079,32.9992,58295.0
2017-08-09 15:40:00,36.16,36.25,36.16,36.25,34000.0,32.9992,33.0813,32.9992,33.0813,34000.0
2017-08-09 15:50:00,36.26,36.32,36.24,36.29,74148.0,33.0905,33.1452,33.0722,33.1178,74148.0
2017-08-10 09:30:00,35.87,35.94,35.78,35.83,155712.0,32.7346,32.7984,32.6524,32.698,155712.0
2017-08-10 09:40:00,35.82,35.82,35.62,35.69,169320.0,32.6889,32.6889,32.5064,32.5703,169320.0
2017-08-10 09:50:00,35.69,35.78,35.64,35.69,128281.0,32.5703,32.6524,32.5247,32.5703,128281.0
2017-08-10 10:00:00,35.69,35.71,35.32,35.47,309198.0,32.5703,32.5885,32.2326,32.3695,309198.0
2017-08-10 10:10:00,35.45,35.55,35.39,35.55,150242.0,32.3513,32.4425,32.2965,32.4425,150242.0
2017-08-10 10:20:00,35.54,35.56,35.4,35.56,97307.0,32.4334,32.4517,32.3056,32.4517,97307.0
2017-08-10 10:30:00,35.57,35.64,35.49,35.62,85194.0,32.4608,32.5247,32.3878,32.5064,85194.0
2017-08-10 10:40:00,35.63,35.63,35.56,35.61,38742.0,32.5155,32.5155,32.4517,32.4973,38742.0
2017-08-10 10:50:00,35.59,35.59,35.5,35.5,40729.0,32.479,32.479,32.3969,32.3969,40729.0
2017-08-10 11:00:00,35.48,35.55,35.44,35.53,55247.0,32.3786,32.4425,32.3421,32.4243,55247.0
2017-08-10 11:10:00,35.54,35.54,35.41,35.44,26712.0,32.4334,32.4334,32.3148,32.3421,26712.0
2017-08-10 11:20:00,35.44,35.44,35.29,35.42,60509.0,32.3421,32.3421,32.2053,32.3239,60509.0
2017-08-10 11:30:00,35.43,35.49,35.4,35.47,68464.0,32.333,32.3878,32.3056,32.3695,68464.0
2017-08-10 11:40:00,35.47,35.48,35.31,35.31,41839.0,32.3695,32.3786,32.2235,32.2235,41839.0
2017-08-10 11:50:00,35.32,35.35,35.25,35.32,84499.0,32.2326,32.26,32.1687,32.2326,84499.0
2017-08-10 12:00:00,35.32,35.32,35.2,35.32,76480.0,32.2326,32.2326,32.1231,32.2326,76480.0
2017-08-10 12:10:00,35.33,35.35,35.2,35.25,67200.0,32.2418,32.26,32.1231,32.1687,67200.0
2017-08-10 12:20:00,35.25,35.25,35.16,35.18,102104.0,32.1687,32.1687,32.0866,32.1049,102104.0
2017-08-10 12:30:00,35.18,35.21,35.06,35.12,247929.0,32.1049,32.1322,31.9954,32.0501,247929.0
2017-08-10 12:40:00,35.12,35.24,35.11,35.21,131640.0,32.0501,32.1596,32.041,32.1322,131640.0
2017-08-10 12:50:00,35.2,35.26,35.16,35.26,44186.0,32.1231,32.1779,32.0866,32.1779,44186.0
2017-08-10 13:00:00,35.26,35.36,35.26,35.29,47959.0,32.1779,32.2691,32.1779,32.2053,47959.0
2017-08-10 13:10:00,35.29,35.31,35.22,35.26,12971.0,32.2053,32.2235,32.1414,32.1779,12971.0
2017-08-10 13:20:00,35.24,35.36,35.24,35.35,25933.0,32.1596,32.2691,32.1596,32.26,25933.0
2017-08-10 13:30:00,35.34,35.35,35.28,35.28,65452.0,32.2509,32.26,32.1961,32.1961,65452.0
2017-08-10 13:40:00,35.29,35.29,35.17,35.21,22010.0,32.2053,32.2053,32.0957,32.1322,22010.0
2017-08-10 13:50:00,35.2,35.23,35.14,35.22,33103.0,32.1231,32.1505,32.0684,32.1414,33103.0
2017-08-10 14:00:00,35.23,35.23,35.13,35.18,40522.0,32.1505,32.1505,32.0592,32.1049,40522.0
2017-08-10 14:10:00,35.19,35.37,35.19,35.37,36308.0,32.114,32.2783,32.114,32.2783,36308.0
2017-08-10 14:20:00,35.36,35.42,35.31,35.34,36427.0,32.2691,32.3239,32.2235,32.2509,36427.0
2017-08-10 14:30:00,35.34,35.51,35.31,35.31,60828.0,32.2509,32.406,32.2235,32.2235,60828.0
2017-08-10 14:40:00,35.32,35.4,35.27,35.38,39460.0,32.2326,32.3056,32.187,32.2874,39460.0
2017-08-10 14:50:00,35.38,35.39,35.26,35.31,39031.0,32.2874,32.2965,32.1779,32.2235,39031.0
2017-08-10 15:00:00,35.3,35.35,35.2,35.23,48907.0,32.2144,32.26,32.1231,32.1505,48907.0
2017-08-10 15:10:00,35.22,35.22,34.95,35.02,133460.0,32.1414,32.1414,31.895,31.9589,133460.0
2017-08-10 15:20:00,35.03,35.04,34.92,35.01,77788.0,31.968,31.9771,31.8676,31.9497,77788.0
2017-08-10 15:30:00,35.0,35.06,34.83,34.86,106206.0,31.9406,31.9954,31.7855,31.8128,106206.0
2017-08-10 15:40:00,34.84,34.94,34.74,34.75,168459.0,31.7946,31.8858,31.7033,31.7125,168459.0
2017-08-10 15:50:00,34.75,34.87,34.73,34.77,424222.0,31.7125,31.822,31.6942,31.7307,424222.0
2017-08-11 09:30:00,34.89,35.01,34.82,34.85,253775.0,31.8402,31.9497,31.7763,31.8037,253775.0
2017-08-11 09:40:00,34.85,34.9,34.75,34.82,124451.0,31.8037,31.8493,31.7125,31.7763,124451.0
2017-08-11 09:50:00,34.82,34.95,34.81,34.92,146655.0,31.7763,31.895,31.7672,31.8676,146655.0
2017-08-11 10:00:00,34.92,35.11,34.87,35.06,129028.0,31.8676,32.041,31.822,31.9954,129028.0
2017-08-11 10:10:00,35.08,35.15,35.04,35.05,68333.0,32.0136,32.0775,31.9771,31.9862,68333.0
2017-08-11 10:20:00,35.03,35.1,35.02,35.03,66037.0,31.968,32.0319,31.9589,31.968,66037.0
2017-08-11 10:30:00,35.04,35.12,34.98,35.08,68020.0,31.9771,32.0501,31.9223,32.0136,68020.0
2017-08-11 10:40:00,35.09,35.2,35.09,35.14,132540.0,32.0227,32.1231,32.0227,32.0684,132540.0
2017-08-11 10:50:00,35.14,35.16,35.1,35.12,21706.0,32.0684,32.0866,32.0319,32.0501,21706.0
2017-08-11 11:00:00,35.12,35.12,35.06,35.07,41885.0,32.0501,32.0501,31.9954,32.0045,41885.0
2017-08-11 11:10:00,35.07,35.11,35.02,35.02,29504.0,32.0045,32.041,31.9589,31.9589,29504.0
2017-08-11 11:20:00,35.01,35.01,34.86,34.87,69740.0,31.9497,31.9497,31.8128,31.822,69740.0
2017-08-11 11:30:00,34.88,35.01,34.87,35.0,34045.0,31.8311,31.9497,31.822,31.9406,34045.0
2017-08-11 11:40:00,34.99,35.06,34.96,35.03,51126.0,31.9315,31.9954,31.9041,31.968,51126.0
2017-08-11 11:50:00,35.01,35.05,34.93,34.95,29576.0,31.9497,31.9862,31.8767,31.895,29576.0
2017-08-11 12:00:00,34.96,35.01,34.93,35.0,23717.0,31.9041,31.9497,31.8767,31.9406,23717.0
2017-08-11 12:10:00,35.01,35.06,34.99,35.03,21190.0,31.9497,31.9954,31.9315,31.968,21190.0
2017-08-11 12:20:00,35.04,35.07,34.98,34.99,12934.0,31.9771,32.0045,31.9223,31.9315,12934.0
2017-08-11 12:30:00,35.0,35.02,34.96,35.02,10538.0,31.9406,31.9589,31.9041,31.9589,10538.0
2017-08-11 12:40:00,35.03,35.07,35.02,35.03,15696.0,31.968,32.0045,31.9589,31.968,15696.0
2017-08-11 12:50:00,35.02,35.03,35.0,35.0,8050.0,31.9589,31.968,31.9406,31.9406,8050.0
2017-08-11 13:00:00,35.0,35.08,35.0,35.07,7000.0,31.9406,32.0136,31.9406,32.0045,7000.0
2017-08-11 13:10:00,35.07,35.08,35.04,35.07,7950.0,32.0045,32.0136,31.9771,32.0045,7950.0
2017-08-11 13:20:00,35.07,35.07,34.99,35.01,15255.0,32.0045,32.0045,31.9315,31.9497,15255.0
2017-08-11 13:30:00,35.02,35.06,35.0,35.0,9025.0,31.9589,31.9954,31.9406,31.9406,9025.0
2017-08-11 13:40:00,35.01,35.03,34.96,35.03,14765.0,31.9497,31.968,31.9041,31.968,14765.0
2017-08-11 13:50:00,35.02,35.05,35.01,35.04,7848.0,31.9589,31.9862,31.9497,31.9771,7848.0
2017-08-11 14:00:00,35.03,35.06,35.03,35.06,27134.0,31.968,31.9954,31.968,31.9954,27134.0
2017-08-11 14:10:00,35.06,35.14,35.05,35.08,36197.0,31.9954,32.0684,31.9862,32.0136,36197.0
2017-08-11 14:20:00,35.09,35.1,35.04,35.04,6200.0,32.0227,32.0319,31.9771,31.9771,6200.0
2017-08-11 14:30:00,35.05,35.06,34.84,34.9,155786.0,31.9862,31.9954,31.7946,31.8493,155786.0
2017-08-11 14:40:00,34.9,34.98,34.9,34.93,20226.0,31.8493,31.9223,31.8493,31.8767,20226.0
2017-08-11 14:50:00,34.94,34.98,34.8,34.83,44386.0,31.8858,31.9223,31.7581,31.7855,44386.0
2017-08-11 15:00:00,34.83,34.9,34.83,34.87,27293.0,31.7855,31.8493,31.7855,31.822,27293.0
2017-08-11 15:10:00,34.87,34.89,34.76,34.76,26135.0,31.822,31.8402,31.7216,31.7216,26135.0
2017-08-11 15:20:00,34.79,34.91,34.78,34.87,38407.0,31.749,31.8585,31.7398,31.822,38407.0
2017-08-11 15:30:00,34.87,34.94,34.82,34.94,58060.0,31.822,31.8858,31.7763,31.8858,58060.0
2017-08-11 15:40:00,34.94,35.03,34.9,35.02,67550.0,31.8858,31.968,31.8493,31.9589,67550.0
2017-08-11 15:50:00,35.01,35.02,34.86,34.9,209522.0,31.9497,31.9589,31.8128,31.8493,209522.0
2017-08-14 09:30:00,35.53,35.74,35.53,35.74,283190.0,32.4243,32.6159,32.4243,32.6159,283190.0
2017-08-14 09:40:00,35.73,35.79,35.69,35.76,121445.0,32.6068,32.6615,32.5703,32.6342,121445.0
2017-08-14 09:50:00,35.77,35.82,35.7,35.79,78476.0,32.6433,32.6889,32.5794,32.6615,78476.0
2017-08-14 10:00:00,35.8,35.86,35.78,35.81,159124.0,32.6707,32.7254,32.6524,32.6798,159124.0
2017-08-14 10:10:00,35.81,35.84,35.78,35.82,38632.0,32.6798,32.7072,32.6524,32.6889,38632.0
2017-08-14 10:20:00,35.82,35.86,35.81,35.83,45198.0,32.6889,32.7254,32.6798,32.698,45198.0
2017-08-14 10:30:00,35.84,35.92,35.83,35.9,58815.0,32.7072,32.7802,32.698,32.7619,58815.0
2017-08-14 10:40:00,35.92,35.99,35.9,35.99,82302.0,32.7802,32.8441,32.7619,32.8441,82302.0
2017-08-14 10:50:00,35.99,36.05,35.98,35.98,101672.0,32.8441,32.8988,32.8349,32.8349,101672.0
2017-08-14 11:00:00,35.98,35.98,35.94,35.98,33759.0,32.8349,32.8349,32.7984,32.8349,33759.0
2017-08-14 11:10:00,35.98,35.99,35.91,35.93,33598.0,32.8349,32.8441,32.7711,32.7893,33598.0
2017-08-14 11:20:00,35.92,35.97,35.91,35.97,18606.0,32.7802,32.8258,32.7711,32.8258,18606.0
2017-08-14 11:30:00,35.97,36.0,35.93,35.94,17887.0,32.8258,32.8532,32.7893,32.7984,17887.0
2017-08-14 11:40:00,35.94,36.01,35.94,35.99,34910.0,32.7984,32.8623,32.7984,32.8441,34910.0
2017-08-14 11:50:00,35.98,36.0,35.95,35.97,15889.0,32.8349,32.8532,32.8076,32.8258,15889.0
2017-08-14 12:00:00,35.98,36.02,35.98,36.0,23368.0,32.8349,32.8714,32.8349,32.8532,23368.0
2017-08-14 12:10:00,36.0,36.0,35.96,35.97,14540.0,32.8532,32.8532,32.8167,32.8258,14540.0
2017-08-14 12:20:00,35.97,35.99,35.94,35.94,14275.0,32.8258,32.8441,32.7984,32.7984,14275.0
2017-08-14 12:30:00,35.94,35.95,35.9,35.91,28899.0,32.7984,32.8076,32.7619,32.7711,28899.0
2017-08-14 12:40:00,35.91,35.95,35.9,35.95,20732.0,32.7711,32.8076,32.7619,32.8076,20732.0
2017-08-14 12:50:00,35.96,35.97,35.94,35.94,9073.0,32.8167,32.8258,32.7984,32.7984,9073.0
2017-08-14 13:00:00,35.94,35.99,35.94,35.99,15874.0,32.7984,32.8441,32.7984,32.8441,15874.0
2017-08-14 13:10:00,35.99,36.0,35.95,35.96,16941.0,32.8441,32.8532,32.8076,32.8167,16941.0
2017-08-14 13:20:00,35.96,35.96,35.94,35.96,12592.0,32.8167,32.8167,32.7984,32.8167,12592.0
2017-08-14 13:30:00,35.96,35.97,35.94,35.97,12898.0,32.8167,32.8258,32.7984,32.8258,12898.0
2017-08-14 13:40:00,35.97,35.97,35.91,35.92,33344.0,32.8258,32.8258,32.7711,32.7802,33344.0
2017-08-14 13:50:00,35.92,35.97,35.9,35.97,31452.0,32.7802,32.8258,32.7619,32.8258,31452.0
2017-08-14 14:00:00,35.98,35.99,35.96,35.96,17967.0,32.8349,32.8441,32.8167,32.8167,17967.0
2017-08-14 14:10:00,35.96,35.97,35.89,35.93,38801.0,32.8167,32.8258,32.7528,32.7893,38801.0
2017-08-14 14:20:00,35.94,35.98,35.94,35.95,12580.0,32.7984,32.8349,32.7984,32.8076,12580.0
2017-08-14 14:30:00,35.95,35.98,35.95,35.97,8355.0,32.8076,32.8349,32.8076,32.8258,8355.0
2017-08-14 14:40:00,35.97,35.99,35.87,35.88,25942.0,32.8258,32.8441,32.7346,32.7437,25942.0
2017-08-14 14:50:00,35.86,35.89,35.82,35.86,46735.0,32.7254,32.7528,32.6889,32.7254,46735.0
2017-08-14 15:00:00,35.86,35.88,35.83,35.87,17125.0,32.7254,32.7437,32.698,32.7346,17125.0
2017-08-14 15:10:00,35.87,35.94,35.86,35.94,25973.0,32.7346,32.7984,32.7254,32.7984,25973.0
2017-08-14 15:20:00,35.94,36.0,35.93,35.99,23896.0,32.7984,32.8532,32.7893,32.8441,23896.0
2017-08-14 15:30:00,35.99,36.0,35.93,35.94,42654.0,32.8441,32.8532,32.7893,32.7984,42654.0
2017-08-14 15:40:00,35.92,35.97,35.9,35.94,140727.0,32.7802,32.8258,32.7619,32.7984,140727.0
2017-08-14 15:50:00,35.94,36.03,35.9,35.9,217131.0,32.7984,32.8806,32.7619,32.7619,217131.0
2017-08-15 09:30:00,36.1,36.13,36.0,36.04,144503.0,32.9444,32.9718,32.8532,32.8897,144503.0
2017-08-15 09:40:00,36.02,36.03,35.88,35.93,28554.0,32.8714,32.8806,32.7437,32.7893,28554.0
2017-08-15 09:50:00,35.92,36.03,35.9,36.03,39060.0,32.7802,32.8806,32.7619,32.8806,39060.0
2017-08-15 10:00:00,36.03,36.05,35.92,35.92,45235.0,32.8806,32.8988,32.7802,32.7802,45235.0
2017-08-15 10:10:00,35.93,35.93,35.79,35.89,39408.0,32.7893,32.7893,32.6615,32.7528,39408.0
2017-08-15 10:20:00,35.89,35.91,35.83,35.89,33473.0,32.7528,32.7711,32.698,32.7528,33473.0
2017-08-15 10:30:00,35.88,35.91,35.76,35.9,54046.0,32.7437,32.7711,32.6342,32.7619,54046.0
2017-08-15 10:40:00,35.9,35.94,35.88,35.89,19120.0,32.7619,32.7984,32.7437,32.7528,19120.0
2017-08-15 10:50:00,35.9,35.95,35.87,35.88,27054.0,32.7619,32.8076,32.7346,32.7437,27054.0
2017-08-15 11:00:00,35.88,35.93,35.86,35.91,20245.0,32.7437,32.7893,32.7254,32.7711,20245.0
2017-08-15 11:10:00,35.91,35.94,35.89,35.92,10700.0,32.7711,32.7984,32.7528,32.7802,10700.0
2017-08-15 11:20:00,35.93,35.97,35.9,35.95,14991.0,32.7893,32.8258,32.7619,32.8076,14991.0
2017-08-15 11:30:00,35.95,35.98,35.94,35.97,4600.0,32.8076,32.8349,32.7984,32.8258,4600.0
2017-08-15 11:40:00,35.96,35.97,35.9,35.9,17300.0,32.8167,32.8258,32.7619,32.7619,17300.0
2017-08-15 11:50:00,35.9,35.91,35.86,35.86,7050.0,32.7619,32.7711,32.7254,32.7254,7050.0
2017-08-15 12:00:00,35.86,35.92,35.86,35.91,15367.0,32.7254,32.7802,32.7254,32.7711,15367.0
2017-08-15 12:10:00,35.9,35.95,35.89,35.95,2406.0,32.7619,32.8076,32.7528,32.8076,2406.0
2017-08-15 12:20:00,35.95,35.96,35.94,35.96,4774.0,32.8076,32.8167,32.7984,32.8167,4774.0
2017-08-15 12:30:00,35.96,35.96,35.93,35.94,3189.0,32.8167,32.8167,32.7893,32.7984,3189.0
2017-08-15 12:40:00,35.94,35.97,35.94,35.97,5700.0,32.7984,32.8258,32.7984,32.8258,5700.0
2017-08-15 12:50:00,35.98,35.98,35.93,35.93,3213.0,32.8349,32.8349,32.7893,32.7893,3213.0
2017-08-15 13:00:00,35.92,35.92,35.79,35.85,37634.0,32.7802,32.7802,32.6615,32.7163,37634.0
2017-08-15 13:10:00,35.88,35.89,35.86,35.89,4848.0,32.7437,32.7528,32.7254,32.7528,4848.0
2017-08-15 13:20:00,35.9,35.9,35.84,35.86,12400.0,32.7619,32.7619,32.7072,32.7254,12400.0
2017-08-15 13:30:00,35.86,35.9,35.86,35.86,12400.0,32.7254,32.7619,32.7254,32.7254,12400.0
2017-08-15 13:40:00,35.89,35.89,35.83,35.87,2878.0,32.7528,32.7528,32.698,32.7346,2878.0
2017-08-15 13:50:00,35.89,35.89,35.85,35.86,7395.0,32.7528,32.7528,32.7163,32.7254,7395.0
2017-08-15 14:00:00,35.87,35.94,35.86,35.93,8491.0,32.7346,32.7984,32.7254,32.7893,8491.0
2017-08-15 14:10:00,35.94,35.95,35.91,35.93,5914.0,32.7984,32.8076,32.7711,32.7893,5914.0
2017-08-15 14:20:00,35.95,35.99,35.93,35.99,19655.0,32.8076,32.8441,32.7893,32.8441,19655.0
2017-08-15 14:30:00,35.98,35.99,35.96,35.98,7750.0,32.8349,32.8441,32.8167,32.8349,7750.0
2017-08-15 14:40:00,35.99,35.99,35.93,35.96,4700.0,32.8441,32.8441,32.7893,32.8167,4700.0
2017-08-15 14:50:00,35.96,35.98,35.94,35.97,9871.0,32.8167,32.8349,32.7984,32.8258,9871.0
2017-08-15 15:00:00,35.98,36.02,35.97,36.01,37655.0,32.8349,32.8714,32.8258,32.8623,37655.0
2017-08-15 15:10:00,35.99,36.06,35.99,36.03,5544.0,32.8441,32.9079,32.8441,32.8806,5544.0
2017-08-15 15:20:00,36.05,36.05,36.01,36.01,2700.0,32.8988,32.8988,32.8623,32.8623,2700.0
2017-08-15 15:30:00,36.01,36.05,36.0,36.03,15178.0,32.8623,32.8988,32.8532,32.8806,15178.0
2017-08-15 15:40:00,36.03,36.09,36.03,36.06,29089.0,32.8806,32.9353,32.8806,32.9079,29089.0
2017-08-15 15:50:00,36.06,36.06,35.9,35.92,116403.0,32.9079,32.9079,32.7619,32.7802,116403.0
2017-08-16 09:30:00,36.16,36.21,36.1,36.13,84146.0,32.9992,33.0448,32.9444,32.9718,84146.0
2017-08-16 09:40:00,36.1,36.2,36.09,36.12,73018.0,32.9444,33.0357,32.9353,32.9627,73018.0
2017-08-16 09:50:00,36.14,36.19,36.1,36.19,20970.0,32.981,33.0266,32.9444,33.0266,20970.0
2017-08-16 10:00:00,36.19,36.23,36.16,36.2,22096.0,33.0266,33.0631,32.9992,33.0357,22096.0
2017-08-16 10:10:00,36.19,36.21,36.15,36.21,26373.0,33.0266,33.0448,32.9901,33.0448,26373.0
2017-08-16 10:20:00,36.19,36.25,36.19,36.23,32305.0,33.0266,33.0813,33.0266,33.0631,32305.0
2017-08-16 10:30:00,36.24,36.26,36.2,36.26,19252.0,33.0722,33.0905,33.0357,33.0905,19252.0
2017-08-16 10:40:00,36.26,36.31,36.25,36.28,48918.0,33.0905,33.1361,33.0813,33.1087,48918.0
2017-08-16 10:50:00,36.27,36.31,36.26,36.29,17636.0,33.0996,33.1361,33.0905,33.1178,17636.0
2017-08-16 11:00:00,36.3,36.33,36.24,36.25,20225.0,33.127,33.1543,33.0722,33.0813,20225.0
2017-08-16 11:10:00,36.23,36.24,36.21,36.23,8163.0,33.0631,33.0722,33.0448,33.0631,8163.0
2017-08-16 11:20:00,36.23,36.23,36.17,36.21,17242.0,33.0631,33.0631,33.0083,33.0448,17242.0
2017-08-16 11:30:00,36.21,36.24,36.21,36.24,7152.0,33.0448,33.0722,33.0448,33.0722,7152.0
2017-08-16 11:40:00,36.25,36.29,36.24,36.28,14581.0,33.0813,33.1178,33.0722,33.1087,14581.0
2017-08-16 11:50:00,36.28,36.29,36.27,36.28,8190.0,33.1087,33.1178,33.0996,33.1087,8190.0
2017-08-16 12:00:00,36.29,36.33,36.28,36.31,11706.0,33.1178,33.1543,33.1087,33.1361,11706.0
2017-08-16 12:10:00,36.34,36.35,36.31,36.34,18469.0,33.1635,33.1726,33.1361,33.1635,18469.0
2017-08-16 12:20:00,36.34,36.37,36.33,36.34,22995.0,33.1635,33.1908,33.1543,33.1635,22995.0
2017-08-16 12:30:00,36.33,36.35,36.32,36.32,8324.0,33.1543,33.1726,33.1452,33.1452,8324.0
2017-08-16 12:40:00,36.33,36.33,36.28,36.29,26030.0,33.1543,33.1543,33.1087,33.1178,26030.0
2017-08-16 12:50:00,36.28,36.28,36.18,36.2,19790.0,33.1087,33.1087,33.0175,33.0357,19790.0
2017-08-16 13:00:00,36.21,36.25,36.2,36.24,19042.0,33.0448,33.0813,33.0357,33.0722,19042.0
2017-08-16 13:10:00,36.23,36.24,36.07,36.16,27034.0,33.0631,33.0722,32.9171,32.9992,27034.0
2017-08-16 13:20:00,36.15,36.16,36.02,36.11,23712.0,32.9901,32.9992,32.8714,32.9536,23712.0
2017-08-16 13:30:00,36.11,36.11,36.03,36.09,21980.0,32.9536,32.9536,32.8806,32.9353,21980.0
2017-08-16 13:40:00,36.09,36.12,36.04,36.07,12028.0,32.9353,32.9627,32.8897,32.9171,12028.0
2017-08-16 13:50:00,36.08,36.11,36.04,36.1,18792.0,32.9262,32.9536,32.8897,32.9444,18792.0
2017-08-16 14:00:00,36.1,36.22,36.01,36.17,27387.0,32.9444,33.054,32.8623,33.0083,27387.0
2017-08-16 14:10:00,36.17,36.18,36.01,36.03,26696.0,33.0083,33.0175,32.8623,32.8806,26696.0
2017-08-16 14:20:00,36.02,36.03,35.88,35.97,68294.0,32.8714,32.8806,32.7437,32.8258,68294.0
2017-08-16 14:30:00,35.97,36.02,35.9,36.01,40136.0,32.8258,32.8714,32.7619,32.8623,40136.0
2017-08-16 14:40:00,36.01,36.05,35.98,36.05,20428.0,32.8623,32.8988,32.8349,32.8988,20428.0
2017-08-16 14:50:00,36.06,36.11,36.05,36.07,11319.0,32.9079,32.9536,32.8988,32.9171,11319.0
2017-08-16 15:00:00,36.08,36.1,36.03,36.04,5340.0,32.9262,32.9444,32.8806,32.8897,5340.0
2017-08-16 15:10:00,36.03,36.05,36.01,36.04,8579.0,32.8806,32.8988,32.8623,32.8897,8579.0
2017-08-16 15:20:00,36.01,36.1,36.01,36.09,5518.0,32.8623,32.9444,32.8623,32.9353,5518.0
2017-08-16 15:30:00,36.09,36.1,36.04,36.05,52290.0,32.9353,32.9444,32.8897,32.8988,52290.0
2017-08-16 15:40:00,36.06,36.09,36.0,36.02,23738.0,32.9079,32.9353,32.8532,32.8714,23738.0
2017-08-16 15:50:00,36.03,36.09,35.99,36.08,143538.0,32.8806,32.9353,32.8441,32.9262,143538.0
2017-08-17 09:30:00,35.77,35.86,35.74,35.78,487235.0,32.6433,32.7254,32.6159,32.6524,487235.0
2017-08-17 09:40:00,35.8,35.94,35.8,35.92,45670.0,32.6707,32.7984,32.6707,32.7802,45670.0
2017-08-17 09:50:00,35.93,35.93,35.7,35.72,66173.0,32.7893,32.7893,32.5794,32.5977,66173.0
2017-08-17 10:00:00,35.7,35.74,35.61,35.66,95714.0,32.5794,32.6159,32.4973,32.5429,95714.0
2017-08-17 10:10:00,35.66,35.69,35.38,35.41,128728.0,32.5429,32.5703,32.2874,32.3148,128728.0
2017-08-17 10:20:00,35.39,35.44,35.31,35.39,133210.0,32.2965,32.3421,32.2235,32.2965,133210.0
2017-08-17 10:30:00,35.42,35.61,35.4,35.48,66463.0,32.3239,32.4973,32.3056,32.3786,66463.0
2017-08-17 10:40:00,35.49,35.49,35.35,35.42,53634.0,32.3878,32.3878,32.26,32.3239,53634.0
2017-08-17 10:50:00,35.43,35.53,35.35,35.45,28451.0,32.333,32.4243,32.26,32.3513,28451.0
2017-08-17 11:00:00,35.46,35.68,35.46,35.67,103857.0,32.3604,32.5612,32.3604,32.552,103857.0
2017-08-17 11:10:00,35.66,35.66,35.58,35.6,38533.0,32.5429,32.5429,32.4699,32.4882,38533.0
2017-08-17 11:20:00,35.61,35.63,35.49,35.49,15223.0,32.4973,32.5155,32.3878,32.3878,15223.0
2017-08-17 11:30:00,35.49,35.55,35.4,35.44,30656.0,32.3878,32.4425,32.3056,32.3421,30656.0
2017-08-17 11:40:00,35.43,35.44,35.32,35.32,42211.0,32.333,32.3421,32.2326,32.2326,42211.0
2017-08-17 11:50:00,35.32,35.4,35.31,35.38,71113.0,32.2326,32.3056,32.2235,32.2874,71113.0
2017-08-17 12:00:00,35.38,35.44,35.32,35.32,21937.0,32.2874,32.3421,32.2326,32.2326,21937.0
2017-08-17 12:10:00,35.31,35.31,35.18,35.22,80182.0,32.2235,32.2235,32.1049,32.1414,80182.0
2017-08-17 12:20:00,35.22,35.27,35.19,35.23,23630.0,32.1414,32.187,32.114,32.1505,23630.0
2017-08-17 12:30:00,35.24,35.24,35.16,35.24,32593.0,32.1596,32.1596,32.0866,32.1596,32593.0
2017-08-17 12:40:00,35.24,35.24,35.16,35.19,24081.0,32.1596,32.1596,32.0866,32.114,24081.0
2017-08-17 12:50:00,35.19,35.19,34.99,35.06,92937.0,32.114,32.114,31.9315,31.9954,92937.0
2017-08-17 13:00:00,35.05,35.06,34.93,35.02,119216.0,31.9862,31.9954,31.8767,31.9589,119216.0
2017-08-17 13:10:00,35.03,35.05,34.94,35.04,54150.0,31.968,31.9862,31.8858,31.9771,54150.0
2017-08-17 13:20:00,35.02,35.05,34.97,35.03,31410.0,31.9589,31.9862,31.9132,31.968,31410.0
2017-08-17 13:30:00,35.03,35.14,35.0,35.08,23333.0,31.968,32.0684,31.9406,32.0136,23333.0
2017-08-17 13:40:00,35.07,35.11,34.97,34.97,60892.0,32.0045,32.041,31.9132,31.9132,60892.0
2017-08-17 13:50:00,34.97,35.05,34.94,35.05,18069.0,31.9132,31.9862,31.8858,31.9862,18069.0
2017-08-17 14:00:00,35.06,35.07,34.94,35.03,27045.0,31.9954,32.0045,31.8858,31.968,27045.0
2017-08-17 14:10:00,35.03,35.05,34.83,34.87,73566.0,31.968,31.9862,31.7855,31.822,73566.0
2017-08-17 14:20:00,34.86,34.99,34.83,34.99,31000.0,31.8128,31.9315,31.7855,31.9315,31000.0
2017-08-17 14:30:00,34.97,34.99,34.9,34.91,19525.0,31.9132,31.9315,31.8493,31.8585,19525.0
2017-08-17 14:40:00,34.91,34.95,34.84,34.89,30012.0,31.8585,31.895,31.7946,31.8402,30012.0
2017-08-17 14:50:00,34.92,34.94,34.83,34.93,13859.0,31.8676,31.8858,31.7855,31.8767,13859.0
2017-08-17 15:00:00,34.88,34.89,34.75,34.81,62474.0,31.8311,31.8402,31.7125,31.7672,62474.0
2017-08-17 15:10:00,34.81,34.81,34.64,34.67,144677.0,31.7672,31.7672,31.6121,31.6394,144677.0
2017-08-17 15:20:00,34.66,34.74,34.61,34.63,43334.0,31.6303,31.7033,31.5847,31.6029,43334.0
2017-08-17 15:30:00,34.63,34.76,34.58,34.65,72867.0,31.6029,31.7216,31.5573,31.6212,72867.0
2017-08-17 15:40:00,34.65,34.66,34.49,34.54,221998.0,31.6212,31.6303,31.4752,31.5208,221998.0
2017-08-17 15:50:00,34.52,34.53,34.41,34.41,430130.0,31.5026,31.5117,31.4022,31.4022,430130.0
2017-08-18 09:30:00,34.33,34.34,34.07,34.11,184561.0,31.3292,31.3383,31.0919,31.1284,184561.0
2017-08-18 09:40:00,34.12,34.24,34.09,34.2,72698.0,31.1375,31.247,31.1101,31.2105,72698.0
2017-08-18 09:50:00,34.21,34.25,34.01,34.02,79319.0,31.2197,31.2562,31.0371,31.0463,79319.0
2017-08-18 10:00:00,34.03,34.31,34.02,34.27,103695.0,31.0554,31.3109,31.0463,31.2744,103695.0
2017-08-18 10:10:00,34.26,34.34,34.2,34.23,25484.0,31.2653,31.3383,31.2105,31.2379,25484.0
2017-08-18 10:20:00,34.23,34.32,34.21,34.21,35274.0,31.2379,31.32,31.2197,31.2197,35274.0
2017-08-18 10:30:00,34.19,34.24,34.1,34.23,28064.0,31.2014,31.247,31.1193,31.2379,28064.0
2017-08-18 10:40:00,34.25,34.3,34.15,34.16,52355.0,31.2562,31.3018,31.1649,31.174,52355.0
2017-08-18 10:50:00,34.2,34.25,34.18,34.22,21084.0,31.2105,31.2562,31.1923,31.2288,21084.0
2017-08-18 11:00:00,34.24,34.25,34.07,34.08,29497.0,31.247,31.2562,31.0919,31.101,29497.0
2017-08-18 11:10:00,34.09,34.31,34.04,34.29,64833.0,31.1101,31.3109,31.0645,31.2927,64833.0
2017-08-18 11:20:00,34.29,34.49,34.26,34.45,88645.0,31.2927,31.4752,31.2653,31.4387,88645.0
2017-08-18 11:30:00,34.46,34.5,34.4,34.46,38067.0,31.4478,31.4843,31.393,31.4478,38067.0
2017-08-18 11:40:00,34.48,34.54,34.42,34.53,43654.0,31.4661,31.5208,31.4113,31.5117,43654.0
2017-08-18 11:50:00,34.53,34.67,34.52,34.6,57299.0,31.5117,31.6394,31.5026,31.5756,57299.0
2017-08-18 12:00:00,34.6,34.61,34.47,34.5,51040.0,31.5756,31.5847,31.4569,31.4843,51040.0
2017-08-18 12:10:00,34.49,34.55,34.49,34.53,33294.0,31.4752,31.5299,31.4752,31.5117,33294.0
2017-08-18 12:20:00,34.52,34.6,34.46,34.58,36939.0,31.5026,31.5756,31.4478,31.5573,36939.0
2017-08-18 12:30:00,34.59,34.66,34.57,34.64,61278.0,31.5664,31.6303,31.5482,31.6121,61278.0
2017-08-18 12:40:00,34.66,34.85,34.63,34.78,158497.0,31.6303,31.8037,31.6029,31.7398,158497.0
2017-08-18 12:50:00,34.76,34.79,34.7,34.7,84057.0,31.7216,31.749,31.6668,31.6668,84057.0
2017-08-18 13:00:00,34.7,34.75,34.6,34.62,114609.0,31.6668,31.7125,31.5756,31.5938,114609.0
2017-08-18 13:10:00,34.63,34.7,34.56,34.59,37227.0,31.6029,31.6668,31.5391,31.5664,37227.0
2017-08-18 13:20:00,34.6,34.61,34.53,34.58,21989.0,31.5756,31.5847,31.5117,31.5573,21989.0
2017-08-18 13:30:00,34.59,34.62,34.47,34.47,39763.0,31.5664,31.5938,31.4569,31.4569,39763.0
2017-08-18 13:40:00,34.49,34.52,34.44,34.52,12932.0,31.4752,31.5026,31.4296,31.5026,12932.0
2017-08-18 13:50:00,34.53,34.55,34.38,34.38,44081.0,31.5117,31.5299,31.3748,31.3748,44081.0
2017-08-18 14:00:00,34.39,34.48,34.39,34.46,14430.0,31.3839,31.4661,31.3839,31.4478,14430.0
2017-08-18 14:10:00,34.47,34.51,34.44,34.44,27378.0,31.4569,31.4934,31.4296,31.4296,27378.0
2017-08-18 14:20:00,34.44,34.55,34.41,34.5,20946.0,31.4296,31.5299,31.4022,31.4843,20946.0
2017-08-18 14:30:00,34.5,34.55,34.49,34.49,12400.0,31.4843,31.5299,31.4752,31.4752,12400.0
2017-08-18 14:40:00,34.48,34.5,34.46,34.48,12200.0,31.4661,31.4843,31.4478,31.4661,12200.0
2017-08-18 14:50:00,34.48,34.48,34.42,34.43,17700.0,31.4661,31.4661,31.4113,31.4204,17700.0
2017-08-18 15:00:00,34.41,34.54,34.4,34.53,9718.0,31.4022,31.5208,31.393,31.5117,9718.0
2017-08-18 15:10:00,34.51,34.51,34.4,34.4,11406.0,31.4934,31.4934,31.393,31.393,11406.0
2017-08-18 15:20:00,34.43,34.44,34.34,34.4,17337.0,31.4204,31.4296,31.3383,31.393,17337.0
2017-08-18 15:30:00,34.41,34.47,34.35,34.44,32183.0,31.4022,31.4569,31.3474,31.4296,32183.0
2017-08-18 15:40:00,34.43,34.47,34.37,34.38,39793.0,31.4204,31.4569,31.3657,31.3748,39793.0
2017-08-18 15:50:00,34.38,34.38,34.19,34.22,182339.0,31.3748,31.3748,31.2014,31.2288,182339.0
2017-08-21 09:30:00,34.21,34.27,34.1,34.24,138969.0,31.2197,31.2744,31.1193,31.247,138969.0
2017-08-21 09:40:00,34.22,34.27,34.17,34.25,35239.0,31.2288,31.2744,31.1832,31.2562,35239.0
2017-08-21 09:50:00,34.23,34.23,34.03,34.06,81437.0,31.2379,31.2379,31.0554,31.0828,81437.0
2017-08-21 10:00:00,34.04,34.07,33.92,34.07,162434.0,31.0645,31.0919,30.955,31.0919,162434.0
2017-08-21 10:10:00,34.06,34.06,33.94,33.99,51381.0,31.0828,31.0828,30.9733,31.0189,51381.0
2017-08-21 10:20:00,33.99,33.99,33.86,33.97,71672.0,31.0189,31.0189,30.9003,31.0006,71672.0
2017-08-21 10:30:00,33.96,34.03,33.95,33.99,50274.0,30.9915,31.0554,30.9824,31.0189,50274.0
2017-08-21 10:40:00,34.0,34.13,34.0,34.07,35146.0,31.028,31.1466,31.028,31.0919,35146.0
2017-08-21 10:50:00,34.07,34.16,34.07,34.14,28868.0,31.0919,31.174,31.0919,31.1558,28868.0
2017-08-21 11:00:00,34.14,34.15,34.05,34.1,45477.0,31.1558,31.1649,31.0736,31.1193,45477.0
2017-08-21 11:10:00,34.1,34.26,34.1,34.23,46345.0,31.1193,31.2653,31.1193,31.2379,46345.0
2017-08-21 11:20:00,34.23,34.28,34.18,34.19,15401.0,31.2379,31.2835,31.1923,31.2014,15401.0
2017-08-21 11:30:00,34.2,34.26,34.19,34.26,28973.0,31.2105,31.2653,31.2014,31.2653,28973.0
2017-08-21 11:40:00,34.27,34.36,34.26,34.31,57588.0,31.2744,31.3565,31.2653,31.3109,57588.0
2017-08-21 11:50:00,34.32,34.32,34.27,34.27,29602.0,31.32,31.32,31.2744,31.2744,29602.0
2017-08-21 12:00:00,34.28,34.31,34.27,34.3,32345.0,31.2835,31.3109,31.2744,31.3018,32345.0
2017-08-21 12:10:00,34.3,34.31,34.28,34.28,12910.0,31.3018,31.3109,31.2835,31.2835,12910.0
2017-08-21 12:20:00,34.27,34.41,34.26,34.4,47931.0,31.2744,31.4022,31.2653,31.393,47931.0
2017-08-21 12:30:00,34.41,34.43,34.37,34.38,29592.0,31.4022,31.4204,31.3657,31.3748,29592.0
2017-08-21 12:40:00,34.38,34.38,34.3,34.32,13320.0,31.3748,31.3748,31.3018,31.32,13320.0
2017-08-21 12:50:00,34.33,34.34,34.32,34.34,1618.0,31.3292,31.3383,31.32,31.3383,1618.0
2017-08-21 13:00:00,34.34,34.34,34.31,34.31,8447.0,31.3383,31.3383,31.3109,31.3109,8447.0
2017-08-21 13:10:00,34.32,34.32,34.26,34.27,11049.0,31.32,31.32,31.2653,31.2744,11049.0
2017-08-21 13:20:00,34.29,34.31,34.26,34.27,10712.0,31.2927,31.3109,31.2653,31.2744,10712.0
2017-08-21 13:30:00,34.26,34.29,34.22,34.24,29760.0,31.2653,31.2927,31.2288,31.247,29760.0
2017-08-21 13:40:00,34.25,34.28,34.25,34.26,9550.0,31.2562,31.2835,31.2562,31.2653,9550.0
2017-08-21 13:50:00,34.27,34.27,34.17,34.18,23612.0,31.2744,31.2744,31.1832,31.1923,23612.0
2017-08-21 14:00:00,34.19,34.23,34.18,34.2,12000.0,31.2014,31.2379,31.1923,31.2105,12000.0
2017-08-21 14:10:00,34.19,34.21,34.16,34.17,8876.0,31.2014,31.2197,31.174,31.1832,8876.0
2017-08-21 14:20:00,34.17,34.23,34.16,34.21,7577.0,31.1832,31.2379,31.174,31.2197,7577.0
2017-08-21 14:30:00,34.21,34.23,34.15,34.17,14335.0,31.2197,31.2379,31.1649,31.1832,14335.0
2017-08-21 14:40:00,34.15,34.23,34.13,34.21,13953.0,31.1649,31.2379,31.1466,31.2197,13953.0
2017-08-21 14:50:00,34.21,34.25,34.21,34.21,8180.0,31.2197,31.2562,31.2197,31.2197,8180.0
2017-08-21 15:00:00,34.21,34.21,34.16,34.2,45440.0,31.2197,31.2197,31.174,31.2105,45440.0
2017-08-21 15:10:00,34.19,34.19,34.1,34.14,23335.0,31.2014,31.2014,31.1193,31.1558,23335.0
2017-08-21 15:20:00,34.17,34.32,34.17,34.32,29973.0,31.1832,31.32,31.1832,31.32,29973.0
2017-08-21 15:30:00,34.33,34.34,34.31,34.34,10955.0,31.3292,31.3383,31.3109,31.3383,10955.0
2017-08-21 15:40:00,34.35,34.39,34.3,34.34,144775.0,31.3474,31.3839,31.3018,31.3383,144775.0
2017-08-21 15:50:00,34.35,34.42,34.32,34.32,258234.0,31.3474,31.4113,31.32,31.32,258234.0
2017-08-22 09:30:00,34.59,34.92,34.57,34.9,247188.0,31.5664,31.8676,31.5482,31.8493,247188.0
2017-08-22 09:40:00,34.91,34.91,34.85,34.9,104658.0,31.8585,31.8585,31.8037,31.8493,104658.0
2017-08-22 09:50:00,34.9,34.96,34.87,34.88,83220.0,31.8493,31.9041,31.822,31.8311,83220.0
2017-08-22 10:00:00,34.88,34.94,34.88,34.91,26568.0,31.8311,31.8858,31.8311,31.8585,26568.0
2017-08-22 10:10:00,34.91,34.96,34.9,34.96,22704.0,31.8585,31.9041,31.8493,31.9041,22704.0
2017-08-22 10:20:00,34.95,35.01,34.95,34.95,33230.0,31.895,31.9497,31.895,31.895,33230.0
2017-08-22 10:30:00,34.96,34.98,34.92,34.97,22572.0,31.9041,31.9223,31.8676,31.9132,22572.0
2017-08-22 10:40:00,34.97,34.98,34.92,34.96,276914.0,31.9132,31.9223,31.8676,31.9041,276914.0
2017-08-22 10:50:00,34.96,35.04,34.96,35.01,36102.0,31.9041,31.9771,31.9041,31.9497,36102.0
2017-08-22 11:00:00,35.02,35.04,34.97,34.97,29440.0,31.9589,31.9771,31.9132,31.9132,29440.0
2017-08-22 11:10:00,34.97,35.0,34.95,34.99,15364.0,31.9132,31.9406,31.895,31.9315,15364.0
2017-08-22 11:20:00,34.99,35.04,34.97,35.02,19445.0,31.9315,31.9771,31.9132,31.9589,19445.0
2017-08-22 11:30:00,35.02,35.14,35.02,35.13,29918.0,31.9589,32.0684,31.9589,32.0592,29918.0
2017-08-22 11:40:00,35.13,35.16,35.1,35.14,43889.0,32.0592,32.0866,32.0319,32.0684,43889.0
2017-08-22 11:50:00,35.13,35.15,35.11,35.13,54850.0,32.0592,32.0775,32.041,32.0592,54850.0
2017-08-22 12:00:00,35.12,35.21,35.12,35.19,16968.0,32.0501,32.1322,32.0501,32.114,16968.0
2017-08-22 12:10:00,35.19,35.22,35.19,35.2,14296.0,32.114,32.1414,32.114,32.1231,14296.0
2017-08-22 12:20:00,35.19,35.2,35.15,35.15,22592.0,32.114,32.1231,32.0775,32.0775,22592.0
2017-08-22 12:30:00,35.15,35.16,35.11,35.11,26048.0,32.0775,32.0866,32.041,32.041,26048.0
2017-08-22 12:40:00,35.12,35.15,35.11,35.15,24810.0,32.0501,32.0775,32.041,32.0775,24810.0
2017-08-22 12:50:00,35.15,35.17,35.13,35.17,10258.0,32.0775,32.0957,32.0592,32.0957,10258.0
2017-08-22 13:00:00,35.19,35.22,35.18,35.2,23914.0,32.114,32.1414,32.1049,32.1231,23914.0
2017-08-22 13:10:00,35.2,35.21,35.17,35.18,10993.0,32.1231,32.1322,32.0957,32.1049,10993.0
2017-08-22 13:20:00,35.18,35.2,35.17,35.19,16007.0,32.1049,32.1231,32.0957,32.114,16007.0
2017-08-22 13:30:00,35.2,35.22,35.18,35.2,9564.0,32.1231,32.1414,32.1049,32.1231,9564.0
2017-08-22 13:40:00,35.2,35.2,35.17,35.19,2380.0,32.1231,32.1231,32.0957,32.114,2380.0
2017-08-22 13:50:00,35.19,35.19,35.15,35.15,6230.0,32.114,32.114,32.0775,32.0775,6230.0
2017-08-22 14:00:00,35.17,35.19,35.14,35.16,13444.0,32.0957,32.114,32.0684,32.0866,13444.0
2017-08-22 14:10:00,35.16,35.22,35.15,35.22,28840.0,32.0866,32.1414,32.0775,32.1414,28840.0
2017-08-22 14:20:00,35.24,35.3,35.24,35.29,50111.0,32.1596,32.2144,32.1596,32.2053,50111.0
2017-08-22 14:30:00,35.29,35.36,35.29,35.34,69112.0,32.2053,32.2691,32.2053,32.2509,69112.0
2017-08-22 14:40:00,35.34,35.35,35.28,35.3,27907.0,32.2509,32.26,32.1961,32.2144,27907.0
2017-08-22 14:50:00,35.28,35.32,35.27,35.32,11610.0,32.1961,32.2326,32.187,32.2326,11610.0
2017-08-22 15:00:00,35.32,35.33,35.29,35.33,4989.0,32.2326,32.2418,32.2053,32.2418,4989.0
2017-08-22 15:10:00,35.33,35.37,35.32,35.35,19563.0,32.2418,32.2783,32.2326,32.26,19563.0
2017-08-22 15:20:00,35.35,35.36,35.31,35.33,5558.0,32.26,32.2691,32.2235,32.2418,5558.0
2017-08-22 15:30:00,35.33,35.36,35.33,35.34,11215.0,32.2418,32.2691,32.2418,32.2509,11215.0
2017-08-22 15:40:00,35.33,35.45,35.33,35.42,58919.0,32.2418,32.3513,32.2418,32.3239,58919.0
2017-08-22 15:50:00,35.42,35.42,35.3,35.35,243306.0,32.3239,32.3239,32.2144,32.26,243306.0
2017-08-23 09:30:00,34.89,35.02,34.82,35.0,258170.0,31.8402,31.9589,31.7763,31.9406,258170.0
2017-08-23 09:40:00,35.0,35.06,34.96,35.03,57082.0,31.9406,31.9954,31.9041,31.968,57082.0
2017-08-23 09:50:00,35.03,35.1,34.98,35.08,56328.0,31.968,32.0319,31.9223,32.0136,56328.0
2017-08-23 10:00:00,35.08,35.08,34.92,34.95,81036.0,32.0136,32.0136,31.8676,31.895,81036.0
2017-08-23 10:10:00,34.98,35.12,34.95,35.1,33427.0,31.9223,32.0501,31.895,32.0319,33427.0
2017-08-23 10:20:00,35.1,35.1,35.01,35.04,52618.0,32.0319,32.0319,31.9497,31.9771,52618.0
2017-08-23 10:30:00,35.05,35.06,34.99,35.02,28338.0,31.9862,31.9954,31.9315,31.9589,28338.0
2017-08-23 10:40:00,35.06,35.15,35.03,35.12,20775.0,31.9954,32.0775,31.968,32.0501,20775.0
2017-08-23 10:50:00,35.09,35.12,35.02,35.03,6582.0,32.0227,32.0501,31.9589,31.968,6582.0
2017-08-23 11:00:00,35.03,35.1,35.02,35.08,13108.0,31.968,32.0319,31.9589,32.0136,13108.0
2017-08-23 11:10:00,35.07,35.09,34.98,35.09,30442.0,32.0045,32.0227,31.9223,32.0227,30442.0
2017-08-23 11:20:00,35.09,35.14,35.08,35.14,12400.0,32.0227,32.0684,32.0136,32.0684,12400.0
2017-08-23 11:30:00,35.15,35.16,35.09,35.14,19649.0,32.0775,32.0866,32.0227,32.0684,19649.0
2017-08-23 11:40:00,35.16,35.2,35.14,35.19,22658.0,32.0866,32.1231,32.0684,32.114,22658.0
2017-08-23 11:50:00,35.19,35.19,35.16,35.17,5580.0,32.114,32.114,32.0866,32.0957,5580.0
2017-08-23 12:00:00,35.14,35.19,35.13,35.19,5800.0,32.0684,32.114,32.0592,32.114,5800.0
2017-08-23 12:10:00,35.16,35.19,35.15,35.18,24409.0,32.0866,32.114,32.0775,32.1049,24409.0
2017-08-23 12:20:00,35.18,35.19,35.1,35.11,25413.0,32.1049,32.114,32.0319,32.041,25413.0
2017-08-23 12:30:00,35.11,35.12,35.09,35.1,2700.0,32.041,32.0501,32.0227,32.0319,2700.0
2017-08-23 12:40:00,35.07,35.09,35.03,35.03,23639.0,32.0045,32.0227,31.968,31.968,23639.0
2017-08-23 12:50:00,35.04,35.08,35.04,35.07,4857.0,31.9771,32.0136,31.9771,32.0045,4857.0
2017-08-23 13:00:00,35.08,35.09,35.04,35.08,15390.0,32.0136,32.0227,31.9771,32.0136,15390.0
2017-08-23 13:10:00,35.07,35.07,34.97,35.0,15575.0,32.0045,32.0045,31.9132,31.9406,15575.0
2017-08-23 13:20:00,34.99,35.02,34.98,35.0,20892.0,31.9315,31.9589,31.9223,31.9406,20892.0
2017-08-23 13:30:00,35.01,35.01,34.97,34.98,6800.0,31.9497,31.9497,31.9132,31.9223,6800.0
2017-08-23 13:40:00,34.98,35.02,34.97,34.98,7800.0,31.9223,31.9589,31.9132,31.9223,7800.0
2017-08-23 13:50:00,34.97,34.98,34.93,34.98,4395.0,31.9132,31.9223,31.8767,31.9223,4395.0
2017-08-23 14:00:00,34.99,35.0,34.96,34.97,13640.0,31.9315,31.9406,31.9041,31.9132,13640.0
2017-08-23 14:10:00,34.98,35.07,34.98,35.04,7040.0,31.9223,32.0045,31.9223,31.9771,7040.0
2017-08-23 14:20:00,35.04,35.05,34.99,35.01,4721.0,31.9771,31.9862,31.9315,31.9497,4721.0
2017-08-23 14:30:00,35.0,35.05,35.0,35.03,4300.0,31.9406,31.9862,31.9406,31.968,4300.0
2017-08-23 14:40:00,35.04,35.09,35.03,35.08,25385.0,31.9771,32.0227,31.968,32.0136,25385.0
2017-08-23 14:50:00,35.08,35.12,35.08,35.08,10825.0,32.0136,32.0501,32.0136,32.0136,10825.0
2017-08-23 15:00:00,35.09,35.11,35.07,35.09,5646.0,32.0227,32.041,32.0045,32.0227,5646.0
2017-08-23 15:10:00,35.08,35.1,35.08,35.1,2935.0,32.0136,32.0319,32.0136,32.0319,2935.0
2017-08-23 15:20:00,35.1,35.14,35.1,35.13,25031.0,32.0319,32.0684,32.0319,32.0592,25031.0
2017-08-23 15:30:00,35.13,35.19,35.11,35.16,47610.0,32.0592,32.114,32.041,32.0866,47610.0
2017-08-23 15:40:00,35.16,35.16,35.05,35.08,66240.0,32.0866,32.0866,31.9862,32.0136,66240.0
2017-08-23 15:50:00,35.07,35.08,34.97,34.97,151045.0,32.0045,32.0136,31.9132,31.9132,151045.0
2017-08-24 09:30:00,35.18,35.25,35.12,35.12,915691.0,32.1049,32.1687,32.0501,32.0501,915691.0
2017-08-24 09:40:00,35.12,35.15,34.99,35.01,260993.0,32.0501,32.0775,31.9315,31.9497,260993.0
2017-08-24 09:50:00,35.01,35.01,34.8,34.83,108234.0,31.9497,31.9497,31.7581,31.7855,108234.0
2017-08-24 10:00:00,34.83,34.9,34.74,34.81,760736.0,31.7855,31.8493,31.7033,31.7672,760736.0
2017-08-24 10:10:00,34.82,34.92,34.77,34.89,53338.0,31.7763,31.8676,31.7307,31.8402,53338.0
2017-08-24 10:20:00,34.91,35.0,34.89,34.97,31134.0,31.8585,31.9406,31.8402,31.9132,31134.0
2017-08-24 10:30:00,34.98,35.11,34.98,35.07,59379.0,31.9223,32.041,31.9223,32.0045,59379.0
2017-08-24 10:40:00,35.08,35.09,35.02,35.03,23327.0,32.0136,32.0227,31.9589,31.968,23327.0
2017-08-24 10:50:00,35.02,35.13,35.02,35.05,7941.0,31.9589,32.0592,31.9589,31.9862,7941.0
2017-08-24 11:00:00,35.04,35.07,35.02,35.03,8830.0,31.9771,32.0045,31.9589,31.968,8830.0
2017-08-24 11:10:00,35.07,35.07,34.81,34.84,62927.0,32.0045,32.0045,31.7672,31.7946,62927.0
2017-08-24 11:20:00,34.85,34.89,34.71,34.78,41811.0,31.8037,31.8402,31.676,31.7398,41811.0
2017-08-24 11:30:00,34.79,34.79,34.63,34.69,56149.0,31.749,31.749,31.6029,31.6577,56149.0
2017-08-24 11:40:00,34.68,34.83,34.66,34.81,17622.0,31.6486,31.7855,31.6303,31.7672,17622.0
2017-08-24 11:50:00,34.81,34.84,34.73,34.84,17816.0,31.7672,31.7946,31.6942,31.7946,17816.0
2017-08-24 12:00:00,34.84,34.86,34.81,34.82,23372.0,31.7946,31.8128,31.7672,31.7763,23372.0
2017-08-24 12:10:00,34.84,34.88,34.8,34.86,18552.0,31.7946,31.8311,31.7581,31.8128,18552.0
2017-08-24 12:20:00,34.84,34.88,34.81,34.83,7600.0,31.7946,31.8311,31.7672,31.7855,7600.0
2017-08-24 12:30:00,34.85,34.9,34.78,34.84,23566.0,31.8037,31.8493,31.7398,31.7946,23566.0
2017-08-24 12:40:00,34.84,34.87,34.84,34.87,8960.0,31.7946,31.822,31.7946,31.822,8960.0
2017-08-24 12:50:00,34.89,34.89,34.86,34.86,7396.0,31.8402,31.8402,31.8128,31.8128,7396.0
2017-08-24 13:00:00,34.84,34.88,34.82,34.83,10085.0,31.7946,31.8311,31.7763,31.7855,10085.0
2017-08-24 13:10:00,34.84,35.04,34.84,35.02,53902.0,31.7946,31.9771,31.7946,31.9589,53902.0
2017-08-24 13:20:00,35.02,35.03,34.97,34.98,10232.0,31.9589,31.968,31.9132,31.9223,10232.0
2017-08-24 13:30:00,34.97,34.97,34.92,34.93,8668.0,31.9132,31.9132,31.8676,31.8767,8668.0
2017-08-24 13:40:00,34.95,34.97,34.9,34.93,24250.0,31.895,31.9132,31.8493,31.8767,24250.0
2017-08-24 13:50:00,34.94,34.96,34.9,34.9,5556.0,31.8858,31.9041,31.8493,31.8493,5556.0
2017-08-24 14:00:00,34.89,34.93,34.81,34.83,16411.0,31.8402,31.8767,31.7672,31.7855,16411.0
2017-08-24 14:10:00,34.84,34.84,34.76,34.83,32150.0,31.7946,31.7946,31.7216,31.7855,32150.0
2017-08-24 14:20:00,34.85,34.87,34.81,34.84,18850.0,31.8037,31.822,31.7672,31.7946,18850.0
2017-08-24 14:30:00,34.82,34.89,34.81,34.84,12626.0,31.7763,31.8402,31.7672,31.7946,12626.0
2017-08-24 14:40:00,34.83,34.85,34.78,34.78,12014.0,31.7855,31.8037,31.7398,31.7398,12014.0
2017-08-24 14:50:00,34.78,34.87,34.78,34.87,31094.0,31.7398,31.822,31.7398,31.822,31094.0
2017-08-24 15:00:00,34.88,34.89,34.78,34.79,22896.0,31.8311,31.8402,31.7398,31.749,22896.0
2017-08-24 15:10:00,34.79,34.87,34.77,34.87,113256.0,31.749,31.822,31.7307,31.822,113256.0
2017-08-24 15:20:00,34.87,34.91,34.83,34.87,29576.0,31.822,31.8585,31.7855,31.822,29576.0
2017-08-24 15:30:00,34.88,34.89,34.77,34.84,40244.0,31.8311,31.8402,31.7307,31.7946,40244.0
2017-08-24 15:40:00,34.85,34.87,34.72,34.73,42881.0,31.8037,31.822,31.6851,31.6942,42881.0
2017-08-24 15:50:00,34.72,34.79,34.71,34.74,201846.0,31.6851,31.749,31.676,31.7033,201846.0
2017-08-25 09:30:00,35.12,35.16,35.09,35.14,82177.0,32.0501,32.0866,32.0227,32.0684,82177.0
2017-08-25 09:40:00,35.13,35.18,35.1,35.14,26128.0,32.0592,32.1049,32.0319,32.0684,26128.0
2017-08-25 09:50:00,35.13,35.34,35.13,35.27,88067.0,32.0592,32.2509,32.0592,32.187,88067.0
2017-08-25 10:00:00,35.27,35.41,35.25,35.32,100591.0,32.187,32.3148,32.1687,32.2326,100591.0
2017-08-25 10:10:00,35.32,35.38,35.28,35.37,38200.0,32.2326,32.2874,32.1961,32.2783,38200.0
2017-08-25 10:20:00,35.37,35.37,35.27,35.32,24704.0,32.2783,32.2783,32.187,32.2326,24704.0
2017-08-25 10:30:00,35.32,35.33,35.25,35.28,6985.0,32.2326,32.2418,32.1687,32.1961,6985.0
2017-08-25 10:40:00,35.28,35.28,35.1,35.1,24520.0,32.1961,32.1961,32.0319,32.0319,24520.0
2017-08-25 10:50:00,35.09,35.14,35.07,35.11,38845.0,32.0227,32.0684,32.0045,32.041,38845.0
2017-08-25 11:00:00,35.1,35.1,34.93,35.0,77269.0,32.0319,32.0319,31.8767,31.9406,77269.0
2017-08-25 11:10:00,35.0,35.03,34.9,35.0,72827.0,31.9406,31.968,31.8493,31.9406,72827.0
2017-08-25 11:20:00,35.0,35.02,34.97,34.97,27453.0,31.9406,31.9589,31.9132,31.9132,27453.0
2017-08-25 11:30:00,34.97,35.01,34.89,34.99,40936.0,31.9132,31.9497,31.8402,31.9315,40936.0
2017-08-25 11:40:00,34.98,35.07,34.98,35.03,7048.0,31.9223,32.0045,31.9223,31.968,7048.0
2017-08-25 11:50:00,35.04,35.04,34.97,34.99,8398.0,31.9771,31.9771,31.9132,31.9315,8398.0
2017-08-25 12:00:00,34.97,35.07,34.97,35.05,13176.0,31.9132,32.0045,31.9132,31.9862,13176.0
2017-08-25 12:10:00,35.06,35.08,35.02,35.05,18500.0,31.9954,32.0136,31.9589,31.9862,18500.0
2017-08-25 12:20:00,35.06,35.09,35.05,35.08,24224.0,31.9954,32.0227,31.9862,32.0136,24224.0
2017-08-25 12:30:00,35.07,35.1,35.03,35.05,14363.0,32.0045,32.0319,31.968,31.9862,14363.0
2017-08-25 12:40:00,35.06,35.08,35.03,35.05,7730.0,31.9954,32.0136,31.968,31.9862,7730.0
2017-08-25 12:50:00,35.05,35.08,35.04,35.07,4600.0,31.9862,32.0136,31.9771,32.0045,4600.0
2017-08-25 13:00:00,35.08,35.15,35.08,35.13,18550.0,32.0136,32.0775,32.0136,32.0592,18550.0
2017-08-25 13:10:00,35.13,35.16,35.12,35.13,11987.0,32.0592,32.0866,32.0501,32.0592,11987.0
2017-08-25 13:20:00,35.12,35.14,35.11,35.11,8511.0,32.0501,32.0684,32.041,32.041,8511.0
2017-08-25 13:30:00,35.13,35.13,35.08,35.1,6699.0,32.0592,32.0592,32.0136,32.0319,6699.0
2017-08-25 13:40:00,35.1,35.14,35.1,35.11,9712.0,32.0319,32.0684,32.0319,32.041,9712.0
2017-08-25 13:50:00,35.11,35.13,35.07,35.09,7580.0,32.041,32.0592,32.0045,32.0227,7580.0
2017-08-25 14:00:00,35.12,35.12,35.11,35.11,1300.0,32.0501,32.0501,32.041,32.041,1300.0
2017-08-25 14:10:00,35.14,35.16,35.14,35.16,17144.0,32.0684,32.0866,32.0684,32.0866,17144.0
2017-08-25 14:20:00,35.17,35.17,35.12,35.13,30671.0,32.0957,32.0957,32.0501,32.0592,30671.0
2017-08-25 14:30:00,35.15,35.16,35.13,35.16,10300.0,32.0775,32.0866,32.0592,32.0866,10300.0
2017-08-25 14:40:00,35.16,35.18,35.15,35.15,13604.0,32.0866,32.1049,32.0775,32.0775,13604.0
2017-08-25 14:50:00,35.17,35.18,35.16,35.17,2900.0,32.0957,32.1049,32.0866,32.0957,2900.0
2017-08-25 15:00:00,35.16,35.17,35.07,35.16,14186.0,32.0866,32.0957,32.0045,32.0866,14186.0
2017-08-25 15:10:00,35.17,35.24,35.13,35.18,31888.0,32.0957,32.1596,32.0592,32.1049,31888.0
2017-08-25 15:20:00,35.18,35.2,35.16,35.17,16465.0,32.1049,32.1231,32.0866,32.0957,16465.0
2017-08-25 15:30:00,35.17,35.17,35.06,35.07,32496.0,32.0957,32.0957,31.9954,32.0045,32496.0
2017-08-25 15:40:00,35.05,35.12,35.03,35.07,45673.0,31.9862,32.0501,31.968,32.0045,45673.0
2017-08-25 15:50:00,35.07,35.08,34.92,34.95,78676.0,32.0045,32.0136,31.8676,31.895,78676.0
2017-08-28 09:30:00,35.21,35.23,35.11,35.11,66363.0,32.1322,32.1505,32.041,32.041,66363.0
2017-08-28 09:40:00,35.13,35.15,35.1,35.11,7002.0,32.0592,32.0775,32.0319,32.041,7002.0
2017-08-28 09:50:00,35.11,35.11,34.97,35.0,67228.0,32.041,32.041,31.9132,31.9406,67228.0
2017-08-28 10:00:00,35.0,35.01,34.92,34.97,31480.0,31.9406,31.9497,31.8676,31.9132,31480.0
2017-08-28 10:10:00,34.97,35.02,34.96,35.01,34760.0,31.9132,31.9589,31.9041,31.9497,34760.0
2017-08-28 10:20:00,35.01,35.02,34.9,34.91,28016.0,31.9497,31.9589,31.8493,31.8585,28016.0
2017-08-28 10:30:00,34.92,34.96,34.86,34.94,22070.0,31.8676,31.9041,31.8128,31.8858,22070.0
2017-08-28 10:40:00,34.95,34.97,34.93,34.97,10444.0,31.895,31.9132,31.8767,31.9132,10444.0
2017-08-28 10:50:00,34.99,35.06,34.98,35.05,42443.0,31.9315,31.9954,31.9223,31.9862,42443.0
2017-08-28 11:00:00,35.04,35.07,35.02,35.03,12483.0,31.9771,32.0045,31.9589,31.968,12483.0
2017-08-28 11:10:00,35.03,35.04,34.99,34.99,5064.0,31.968,31.9771,31.9315,31.9315,5064.0
2017-08-28 11:20:00,35.0,35.0,34.94,34.98,14288.0,31.9406,31.9406,31.8858,31.9223,14288.0
2017-08-28 11:30:00,34.98,34.98,34.9,34.91,26250.0,31.9223,31.9223,31.8493,31.8585,26250.0
2017-08-28 11:40:00,34.93,34.96,34.92,34.94,17513.0,31.8767,31.9041,31.8676,31.8858,17513.0
2017-08-28 11:50:00,34.95,35.0,34.95,34.97,18213.0,31.895,31.9406,31.895,31.9132,18213.0
2017-08-28 12:00:00,34.97,34.97,34.93,34.93,12128.0,31.9132,31.9132,31.8767,31.8767,12128.0
2017-08-28 12:10:00,34.93,34.97,34.89,34.89,18398.0,31.8767,31.9132,31.8402,31.8402,18398.0
2017-08-28 12:20:00,34.9,34.9,34.79,34.81,27223.0,31.8493,31.8493,31.749,31.7672,27223.0
2017-08-28 12:30:00,34.82,34.85,34.81,34.82,10021.0,31.7763,31.8037,31.7672,31.7763,10021.0
2017-08-28 12:40:00,34.81,34.82,34.77,34.81,29837.0,31.7672,31.7763,31.7307,31.7672,29837.0
2017-08-28 12:50:00,34.81,34.83,34.8,34.83,5713.0,31.7672,31.7855,31.7581,31.7855,5713.0
2017-08-28 13:00:00,34.83,34.87,34.83,34.87,14710.0,31.7855,31.822,31.7855,31.822,14710.0
2017-08-28 13:10:00,34.88,34.89,34.85,34.86,5609.0,31.8311,31.8402,31.8037,31.8128,5609.0
2017-08-28 13:20:00,34.89,34.89,34.84,34.84,10947.0,31.8402,31.8402,31.7946,31.7946,10947.0
2017-08-28 13:30:00,34.83,34.86,34.82,34.82,700.0,31.7855,31.8128,31.7763,31.7763,700.0
2017-08-28 13:40:00,34.82,34.88,34.82,34.88,1856.0,31.7763,31.8311,31.7763,31.8311,1856.0
2017-08-28 13:50:00,34.88,34.92,34.84,34.91,23123.0,31.8311,31.8676,31.7946,31.8585,23123.0
2017-08-28 14:00:00,34.91,34.93,34.89,34.9,2600.0,31.8585,31.8767,31.8402,31.8493,2600.0
2017-08-28 14:10:00,34.9,34.93,34.88,34.88,8001.0,31.8493,31.8767,31.8311,31.8311,8001.0
2017-08-28 14:20:00,34.87,34.91,34.86,34.89,12952.0,31.822,31.8585,31.8128,31.8402,12952.0
2017-08-28 14:30:00,34.86,34.9,34.84,34.9,4700.0,31.8128,31.8493,31.7946,31.8493,4700.0
2017-08-28 14:40:00,34.88,34.92,34.88,34.92,2600.0,31.8311,31.8676,31.8311,31.8676,2600.0
2017-08-28 14:50:00,34.92,34.93,34.88,34.89,51345.0,31.8676,31.8767,31.8311,31.8402,51345.0
2017-08-28 15:00:00,34.91,34.93,34.87,34.88,3620.0,31.8585,31.8767,31.822,31.8311,3620.0
2017-08-28 15:10:00,34.88,34.88,34.85,34.87,6311.0,31.8311,31.8311,31.8037,31.822,6311.0
2017-08-28 15:20:00,34.86,34.91,34.86,34.9,6404.0,31.8128,31.8585,31.8128,31.8493,6404.0
2017-08-28 15:30:00,34.91,34.93,34.89,34.9,17523.0,31.8585,31.8767,31.8402,31.8493,17523.0
2017-08-28 15:40:00,34.9,34.94,34.9,34.91,25604.0,31.8493,31.8858,31.8493,31.8585,25604.0
2017-08-28 15:50:00,34.91,34.98,34.9,34.97,69136.0,31.8585,31.9223,31.8493,31.9132,69136.0
2017-08-29 09:30:00,34.32,34.57,34.27,34.51,175197.0,31.32,31.5482,31.2744,31.4934,175197.0
2017-08-29 09:40:00,34.5,34.65,34.5,34.6,58606.0,31.4843,31.6212,31.4843,31.5756,58606.0
2017-08-29 09:50:00,34.64,34.65,34.56,34.63,89377.0,31.6121,31.6212,31.5391,31.6029,89377.0
2017-08-29 10:00:00,34.64,34.67,34.54,34.58,50007.0,31.6121,31.6394,31.5208,31.5573,50007.0
2017-08-29 10:10:00,34.54,34.61,34.49,34.61,32771.0,31.5208,31.5847,31.4752,31.5847,32771.0
2017-08-29 10:20:00,34.64,34.64,34.51,34.63,27828.0,31.6121,31.6121,31.4934,31.6029,27828.0
2017-08-29 10:30:00,34.66,34.71,34.65,34.69,18869.0,31.6303,31.676,31.6212,31.6577,18869.0
2017-08-29 10:40:00,34.71,34.85,34.71,34.79,30478.0,31.676,31.8037,31.676,31.749,30478.0
2017-08-29 10:50:00,34.79,34.83,34.78,34.8,23719.0,31.749,31.7855,31.7398,31.7581,23719.0
2017-08-29 11:00:00,34.81,34.92,34.79,34.92,12633.0,31.7672,31.8676,31.749,31.8676,12633.0
2017-08-29 11:10:00,34.91,34.91,34.86,34.86,24610.0,31.8585,31.8585,31.8128,31.8128,24610.0
2017-08-29 11:20:00,34.86,34.88,34.8,34.8,14610.0,31.8128,31.8311,31.7581,31.7581,14610.0
2017-08-29 11:30:00,34.81,34.86,34.8,34.86,22091.0,31.7672,31.8128,31.7581,31.8128,22091.0
2017-08-29 11:40:00,34.87,34.96,34.87,34.94,25719.0,31.822,31.9041,31.822,31.8858,25719.0
2017-08-29 11:50:00,34.9,34.91,34.88,34.89,3500.0,31.8493,31.8585,31.8311,31.8402,3500.0
2017-08-29 12:00:00,34.89,34.9,34.85,34.87,9805.0,31.8402,31.8493,31.8037,31.822,9805.0
2017-08-29 12:10:00,34.87,34.9,34.87,34.88,26130.0,31.822,31.8493,31.822,31.8311,26130.0
2017-08-29 12:20:00,34.88,34.94,34.88,34.93,82843.0,31.8311,31.8858,31.8311,31.8767,82843.0
2017-08-29 12:30:00,34.94,34.96,34.93,34.96,17941.0,31.8858,31.9041,31.8767,31.9041,17941.0
2017-08-29 12:40:00,34.95,35.01,34.92,35.0,44029.0,31.895,31.9497,31.8676,31.9406,44029.0
2017-08-29 12:50:00,35.0,35.01,34.95,34.97,6026.0,31.9406,31.9497,31.895,31.9132,6026.0
2017-08-29 13:00:00,34.97,35.01,34.97,35.01,27614.0,31.9132,31.9497,31.9132,31.9497,27614.0
2017-08-29 13:10:00,35.0,35.01,34.92,34.94,19777.0,31.9406,31.9497,31.8676,31.8858,19777.0
2017-08-29 13:20:00,34.94,35.04,34.93,35.0,28196.0,31.8858,31.9771,31.8767,31.9406,28196.0
2017-08-29 13:30:00,35.01,35.05,34.97,35.0,11707.0,31.9497,31.9862,31.9132,31.9406,11707.0
2017-08-29 13:40:00,35.01,35.01,34.99,35.0,3765.0,31.9497,31.9497,31.9315,31.9406,3765.0
2017-08-29 13:50:00,35.0,35.0,34.95,34.99,5312.0,31.9406,31.9406,31.895,31.9315,5312.0
2017-08-29 14:00:00,35.0,35.01,34.97,34.99,10700.0,31.9406,31.9497,31.9132,31.9315,10700.0
2017-08-29 14:10:00,34.97,35.02,34.97,34.99,10512.0,31.9132,31.9589,31.9132,31.9315,10512.0
2017-08-29 14:20:00,35.0,35.02,34.99,34.99,70340.0,31.9406,31.9589,31.9315,31.9315,70340.0
2017-08-29 14:30:00,34.98,35.04,34.98,35.03,4767.0,31.9223,31.9771,31.9223,31.968,4767.0
2017-08-29 14:40:00,35.04,35.12,35.04,35.11,39565.0,31.9771,32.0501,31.9771,32.041,39565.0
2017-08-29 14:50:00,35.12,35.12,35.07,35.09,11994.0,32.0501,32.0501,32.0045,32.0227,11994.0
2017-08-29 15:00:00,35.11,35.13,35.08,35.12,72468.0,32.041,32.0592,32.0136,32.0501,72468.0
2017-08-29 15:10:00,35.11,35.16,35.11,35.16,37874.0,32.041,32.0866,32.041,32.0866,37874.0
2017-08-29 15:20:00,35.16,35.2,35.15,35.17,16098.0,32.0866,32.1231,32.0775,32.0957,16098.0
2017-08-29 15:30:00,35.17,35.18,35.09,35.11,47472.0,32.0957,32.1049,32.0227,32.041,47472.0
2017-08-29 15:40:00,35.11,35.13,35.1,35.12,17450.0,32.041,32.0592,32.0319,32.0501,17450.0
2017-08-29 15:50:00,35.11,35.11,35.05,35.09,66531.0,32.041,32.041,31.9862,32.0227,66531.0
2017-08-30 09:30:00,35.07,35.13,34.98,35.1,131208.0,32.0045,32.0592,31.9223,32.0319,131208.0
2017-08-30 09:40:00,35.13,35.18,35.11,35.17,33272.0,32.0592,32.1049,32.041,32.0957,33272.0
2017-08-30 09:50:00,35.18,35.21,35.15,35.19,28958.0,32.1049,32.1322,32.0775,32.114,28958.0
2017-08-30 10:00:00,35.18,35.19,35.14,35.19,42038.0,32.1049,32.114,32.0684,32.114,42038.0
2017-08-30 10:10:00,35.18,35.26,35.18,35.25,40483.0,32.1049,32.1779,32.1049,32.1687,40483.0
2017-08-30 10:20:00,35.24,35.26,35.23,35.25,9200.0,32.1596,32.1779,32.1505,32.1687,9200.0
2017-08-30 10:30:00,35.23,35.26,35.17,35.2,27225.0,32.1505,32.1779,32.0957,32.1231,27225.0
2017-08-30 10:40:00,35.19,35.35,35.15,35.35,46348.0,32.114,32.26,32.0775,32.26,46348.0
2017-08-30 10:50:00,35.34,35.35,35.31,35.35,5139.0,32.2509,32.26,32.2235,32.26,5139.0
2017-08-30 11:00:00,35.34,35.36,35.3,35.35,12862.0,32.2509,32.2691,32.2144,32.26,12862.0
2017-08-30 11:10:00,35.34,35.34,35.31,35.32,11457.0,32.2509,32.2509,32.2235,32.2326,11457.0
2017-08-30 11:20:00,35.3,35.33,35.29,35.33,10593.0,32.2144,32.2418,32.2053,32.2418,10593.0
2017-08-30 11:30:00,35.35,35.35,35.32,35.35,11385.0,32.26,32.26,32.2326,32.26,11385.0
2017-08-30 11:40:00,35.39,35.4,35.33,35.33,16881.0,32.2965,32.3056,32.2418,32.2418,16881.0
2017-08-30 11:50:00,35.34,35.34,35.31,35.34,4776.0,32.2509,32.2509,32.2235,32.2509,4776.0
2017-08-30 12:00:00,35.34,35.38,35.32,35.38,7543.0,32.2509,32.2874,32.2326,32.2874,7543.0
2017-08-30 12:10:00,35.39,35.4,35.36,35.39,26100.0,32.2965,32.3056,32.2691,32.2965,26100.0
2017-08-30 12:20:00,35.37,35.37,35.35,35.37,7700.0,32.2783,32.2783,32.26,32.2783,7700.0
2017-08-30 12:30:00,35.38,35.4,35.38,35.4,10067.0,32.2874,32.3056,32.2874,32.3056,10067.0
2017-08-30 12:40:00,35.4,35.47,35.39,35.47,24147.0,32.3056,32.3695,32.2965,32.3695,24147.0
2017-08-30 12:50:00,35.47,35.5,35.45,35.5,8526.0,32.3695,32.3969,32.3513,32.3969,8526.0
2017-08-30 13:00:00,35.5,35.53,35.5,35.52,31377.0,32.3969,32.4243,32.3969,32.4151,31377.0
2017-08-30 13:10:00,35.52,35.59,35.52,35.56,40205.0,32.4151,32.479,32.4151,32.4517,40205.0
2017-08-30 13:20:00,35.56,35.67,35.56,35.64,25608.0,32.4517,32.552,32.4517,32.5247,25608.0
2017-08-30 13:30:00,35.65,35.66,35.6,35.62,43645.0,32.5338,32.5429,32.4882,32.5064,43645.0
2017-08-30 13:40:00,35.62,35.66,35.6,35.65,11674.0,32.5064,32.5429,32.4882,32.5338,11674.0
2017-08-30 13:50:00,35.66,35.7,35.65,35.67,13542.0,32.5429,32.5794,32.5338,32.552,13542.0
2017-08-30 14:00:00,35.64,35.66,35.62,35.64,15110.0,32.5247,32.5429,32.5064,32.5247,15110.0
2017-08-30 14:10:00,35.63,35.64,35.62,35.63,13100.0,32.5155,32.5247,32.5064,32.5155,13100.0
2017-08-30 14:20:00,35.64,35.67,35.64,35.65,12615.0,32.5247,32.552,32.5247,32.5338,12615.0
2017-08-30 14:30:00,35.66,35.71,35.65,35.7,67184.0,32.5429,32.5885,32.5338,32.5794,67184.0
2017-08-30 14:40:00,35.7,35.71,35.6,35.64,15138.0,32.5794,32.5885,32.4882,32.5247,15138.0
2017-08-30 14:50:00,35.65,35.68,35.64,35.67,13044.0,32.5338,32.5612,32.5247,32.552,13044.0
2017-08-30 15:00:00,35.67,35.68,35.62,35.62,39145.0,32.552,32.5612,32.5064,32.5064,39145.0
2017-08-30 15:10:00,35.64,35.65,35.59,35.59,40662.0,32.5247,32.5338,32.479,32.479,40662.0
2017-08-30 15:20:00,35.61,35.65,35.6,35.65,33297.0,32.4973,32.5338,32.4882,32.5338,33297.0
2017-08-30 15:30:00,35.63,35.65,35.53,35.54,68283.0,32.5155,32.5338,32.4243,32.4334,68283.0
2017-08-30 15:40:00,35.52,35.55,35.42,35.54,114721.0,32.4151,32.4425,32.3239,32.4334,114721.0
2017-08-30 15:50:00,35.54,35.59,35.53,35.57,278926.0,32.4334,32.479,32.4243,32.4608,278926.0
2017-08-31 09:30:00,35.9,35.99,35.84,35.98,144521.0,32.7619,32.8441,32.7072,32.8349,144521.0
2017-08-31 09:40:00,35.99,36.02,35.95,36.01,53058.0,32.8441,32.8714,32.8076,32.8623,53058.0
2017-08-31 09:50:00,35.98,36.01,35.91,36.0,29524.0,32.8349,32.8623,32.7711,32.8532,29524.0
2017-08-31 10:00:00,36.0,36.12,35.99,36.09,108313.0,32.8532,32.9627,32.8441,32.9353,108313.0
2017-08-31 10:10:00,36.09,36.13,36.06,36.09,45283.0,32.9353,32.9718,32.9079,32.9353,45283.0
2017-08-31 10:20:00,36.1,36.13,36.07,36.09,24483.0,32.9444,32.9718,32.9171,32.9353,24483.0
2017-08-31 10:30:00,36.07,36.09,35.92,35.97,76967.0,32.9171,32.9353,32.7802,32.8258,76967.0
2017-08-31 10:40:00,35.97,36.0,35.94,35.96,34446.0,32.8258,32.8532,32.7984,32.8167,34446.0
2017-08-31 10:50:00,35.96,36.01,35.96,35.99,17990.0,32.8167,32.8623,32.8167,32.8441,17990.0
2017-08-31 11:00:00,35.98,36.02,35.94,36.02,35628.0,32.8349,32.8714,32.7984,32.8714,35628.0
2017-08-31 11:10:00,36.03,36.05,36.01,36.04,23840.0,32.8806,32.8988,32.8623,32.8897,23840.0
2017-08-31 11:20:00,36.05,36.05,36.0,36.0,15247.0,32.8988,32.8988,32.8532,32.8532,15247.0
2017-08-31 11:30:00,36.01,36.01,35.86,35.97,120774.0,32.8623,32.8623,32.7254,32.8258,120774.0
2017-08-31 11:40:00,35.98,36.02,35.97,36.01,6050.0,32.8349,32.8714,32.8258,32.8623,6050.0
2017-08-31 11:50:00,36.01,36.04,36.0,36.03,21318.0,32.8623,32.8897,32.8532,32.8806,21318.0
2017-08-31 12:00:00,36.04,36.09,36.03,36.08,35555.0,32.8897,32.9353,32.8806,32.9262,35555.0
2017-08-31 12:10:00,36.06,36.1,36.06,36.1,45925.0,32.9079,32.9444,32.9079,32.9444,45925.0
2017-08-31 12:20:00,36.08,36.11,36.08,36.1,14850.0,32.9262,32.9536,32.9262,32.9444,14850.0
2017-08-31 12:30:00,36.11,36.13,36.07,36.13,10613.0,32.9536,32.9718,32.9171,32.9718,10613.0
2017-08-31 12:40:00,36.12,36.13,36.07,36.07,8272.0,32.9627,32.9718,32.9171,32.9171,8272.0
2017-08-31 12:50:00,36.08,36.12,36.07,36.09,17250.0,32.9262,32.9627,32.9171,32.9353,17250.0
2017-08-31 13:00:00,36.09,36.12,36.07,36.1,20034.0,32.9353,32.9627,32.9171,32.9444,20034.0
2017-08-31 13:10:00,36.11,36.11,36.05,36.09,6596.0,32.9536,32.9536,32.8988,32.9353,6596.0
2017-08-31 13:20:00,36.08,36.09,36.04,36.05,12297.0,32.9262,32.9353,32.8897,32.8988,12297.0
2017-08-31 13:30:00,36.05,36.09,36.04,36.07,7594.0,32.8988,32.9353,32.8897,32.9171,7594.0
2017-08-31 13:40:00,36.08,36.09,36.06,36.06,2800.0,32.9262,32.9353,32.9079,32.9079,2800.0
2017-08-31 13:50:00,36.05,36.09,36.05,36.09,14024.0,32.8988,32.9353,32.8988,32.9353,14024.0
2017-08-31 14:00:00,36.09,36.1,36.05,36.05,13299.0,32.9353,32.9444,32.8988,32.8988,13299.0
2017-08-31 14:10:00,36.05,36.1,36.05,36.09,26478.0,32.8988,32.9444,32.8988,32.9353,26478.0
2017-08-31 14:20:00,36.06,36.13,36.03,36.12,41895.0,32.9079,32.9718,32.8806,32.9627,41895.0
2017-08-31 14:30:00,36.12,36.16,36.12,36.15,27454.0,32.9627,32.9992,32.9627,32.9901,27454.0
2017-08-31 14:40:00,36.15,36.2,36.14,36.18,25163.0,32.9901,33.0357,32.981,33.0175,25163.0
2017-08-31 14:50:00,36.19,36.24,36.18,36.24,29828.0,33.0266,33.0722,33.0175,33.0722,29828.0
2017-08-31 15:00:00,36.24,36.24,36.17,36.17,11647.0,33.0722,33.0722,33.0083,33.0083,11647.0
2017-08-31 15:10:00,36.17,36.23,36.16,36.23,7377.0,33.0083,33.0631,32.9992,33.0631,7377.0
2017-08-31 15:20:00,36.23,36.26,36.21,36.23,13969.0,33.0631,33.0905,33.0448,33.0631,13969.0
2017-08-31 15:30:00,36.24,36.33,36.24,36.32,52312.0,33.0722,33.1543,33.0722,33.1452,52312.0
2017-08-31 15:40:00,36.32,36.34,36.23,36.26,42226.0,33.1452,33.1635,33.0631,33.0905,42226.0
2017-08-31 15:50:00,36.26,36.26,36.1,36.17,1031942.0,33.0905,33.0905,32.9444,33.0083,1031942.0
2017-09-01 09:30:00,36.4,36.45,36.36,36.41,659558.0,33.2182,33.2639,33.1817,33.2274,659558.0
2017-09-01 09:40:00,36.4,36.45,36.38,36.45,309231.0,33.2182,33.2639,33.2,33.2639,309231.0
2017-09-01 09:50:00,36.45,36.46,36.28,36.36,161544.0,33.2639,33.273,33.1087,33.1817,161544.0
2017-09-01 10:00:00,36.39,36.39,36.27,36.31,38421.0,33.2091,33.2091,33.0996,33.1361,38421.0
2017-09-01 10:10:00,36.29,36.37,36.29,36.36,41577.0,33.1178,33.1908,33.1178,33.1817,41577.0
2017-09-01 10:20:00,36.37,36.39,36.35,36.39,37823.0,33.1908,33.2091,33.1726,33.2091,37823.0
2017-09-01 10:30:00,36.4,36.44,36.38,36.4,30868.0,33.2182,33.2547,33.2,33.2182,30868.0
2017-09-01 10:40:00,36.41,36.43,36.36,36.42,21009.0,33.2274,33.2456,33.1817,33.2365,21009.0
2017-09-01 10:50:00,36.42,36.5,36.42,36.49,20935.0,33.2365,33.3095,33.2365,33.3004,20935.0
2017-09-01 11:00:00,36.47,36.51,36.45,36.49,29513.0,33.2821,33.3186,33.2639,33.3004,29513.0
2017-09-01 11:10:00,36.5,36.5,36.45,36.45,15647.0,33.3095,33.3095,33.2639,33.2639,15647.0
2017-09-01 11:20:00,36.45,36.46,36.38,36.4,28551.0,33.2639,33.273,33.2,33.2182,28551.0
2017-09-01 11:30:00,36.39,36.4,36.37,36.39,6732.0,33.2091,33.2182,33.1908,33.2091,6732.0
2017-09-01 11:40:00,36.36,36.42,36.36,36.42,8344.0,33.1817,33.2365,33.1817,33.2365,8344.0
2017-09-01 11:50:00,36.42,36.48,36.42,36.47,8017.0,33.2365,33.2912,33.2365,33.2821,8017.0
2017-09-01 12:00:00,36.46,36.48,36.46,36.46,3376.0,33.273,33.2912,33.273,33.273,3376.0
2017-09-01 12:10:00,36.47,36.5,36.47,36.49,4668.0,33.2821,33.3095,33.2821,33.3004,4668.0
2017-09-01 12:20:00,36.48,36.52,36.48,36.5,18189.0,33.2912,33.3277,33.2912,33.3095,18189.0
2017-09-01 12:30:00,36.5,36.51,36.49,36.51,10140.0,33.3095,33.3186,33.3004,33.3186,10140.0
2017-09-01 12:40:00,36.51,36.53,36.5,36.53,29459.0,33.3186,33.3369,33.3095,33.3369,29459.0
2017-09-01 12:50:00,36.51,36.56,36.51,36.55,6451.0,33.3186,33.3642,33.3186,33.3551,6451.0
2017-09-01 13:00:00,36.55,36.57,36.52,36.55,6793.0,33.3551,33.3734,33.3277,33.3551,6793.0
2017-09-01 13:10:00,36.55,36.57,36.54,36.54,13719.0,33.3551,33.3734,33.346,33.346,13719.0
2017-09-01 13:20:00,36.54,36.54,36.51,36.54,8795.0,33.346,33.346,33.3186,33.346,8795.0
2017-09-01 13:30:00,36.53,36.54,36.52,36.54,19624.0,33.3369,33.346,33.3277,33.346,19624.0
2017-09-01 13:40:00,36.54,36.54,36.5,36.5,41592.0,33.346,33.346,33.3095,33.3095,41592.0
2017-09-01 13:50:00,36.49,36.51,36.49,36.5,18162.0,33.3004,33.3186,33.3004,33.3095,18162.0
2017-09-01 14:00:00,36.51,36.54,36.51,36.51,8518.0,33.3186,33.346,33.3186,33.3186,8518.0
2017-09-01 14:10:00,36.49,36.51,36.47,36.48,10900.0,33.3004,33.3186,33.2821,33.2912,10900.0
2017-09-01 14:20:00,36.48,36.51,36.48,36.48,25498.0,33.2912,33.3186,33.2912,33.2912,25498.0
2017-09-01 14:30:00,36.49,36.5,36.47,36.47,11210.0,33.3004,33.3095,33.2821,33.2821,11210.0
2017-09-01 14:40:00,36.48,36.51,36.47,36.49,55242.0,33.2912,33.3186,33.2821,33.3004,55242.0
2017-09-01 14:50:00,36.5,36.51,36.5,36.5,8721.0,33.3095,33.3186,33.3095,33.3095,8721.0
2017-09-01 15:00:00,36.49,36.51,36.49,36.51,57024.0,33.3004,33.3186,33.3004,33.3186,57024.0
2017-09-01 15:10:00,36.5,36.51,36.49,36.51,65680.0,33.3095,33.3186,33.3004,33.3186,65680.0
2017-09-01 15:20:00,36.52,36.52,36.49,36.51,10349.0,33.3277,33.3277,33.3004,33.3186,10349.0
2017-09-01 15:30:00,36.51,36.52,36.46,36.47,20736.0,33.3186,33.3277,33.273,33.2821,20736.0
2017-09-01 15:40:00,36.47,36.48,36.45,36.46,27005.0,33.2821,33.2912,33.2639,33.273,27005.0
2017-09-01 15:50:00,36.47,36.5,36.37,36.37,157670.0,33.2821,33.3095,33.1908,33.1908,157670.0
2017-09-05 09:30:00,36.1,36.2,36.0,36.0,181917.0,32.9444,33.0357,32.8532,32.8532,181917.0
2017-09-05 09:40:00,35.99,36.08,35.96,36.05,48931.0,32.8441,32.9262,32.8167,32.8988,48931.0
2017-09-05 09:50:00,36.06,36.14,36.03,36.14,41770.0,32.9079,32.981,32.8806,32.981,41770.0
2017-09-05 10:00:00,36.13,36.15,36.05,36.13,42876.0,32.9718,32.9901,32.8988,32.9718,42876.0
2017-09-05 10:10:00,36.11,36.18,36.1,36.16,80026.0,32.9536,33.0175,32.9444,32.9992,80026.0
2017-09-05 10:20:00,36.16,36.17,36.0,36.02,82884.0,32.9992,33.0083,32.8532,32.8714,82884.0
2017-09-05 10:30:00,36.02,36.05,35.97,36.0,71323.0,32.8714,32.8988,32.8258,32.8532,71323.0
2017-09-05 10:40:00,35.96,35.98,35.8,35.88,168616.0,32.8167,32.8349,32.6707,32.7437,168616.0
2017-09-05 10:50:00,35.86,35.91,35.84,35.9,47832.0,32.7254,32.7711,32.7072,32.7619,47832.0
2017-09-05 11:00:00,35.85,35.92,35.85,35.89,27316.0,32.7163,32.7802,32.7163,32.7528,27316.0
2017-09-05 11:10:00,35.87,35.9,35.78,35.79,70316.0,32.7346,32.7619,32.6524,32.6615,70316.0
2017-09-05 11:20:00,35.79,35.84,35.73,35.82,48025.0,32.6615,32.7072,32.6068,32.6889,48025.0
2017-09-05 11:30:00,35.81,35.91,35.8,35.88,55020.0,32.6798,32.7711,32.6707,32.7437,55020.0
2017-09-05 11:40:00,35.89,35.89,35.85,35.86,4467.0,32.7528,32.7528,32.7163,32.7254,4467.0
2017-09-05 11:50:00,35.87,35.89,35.82,35.88,37126.0,32.7346,32.7528,32.6889,32.7437,37126.0
2017-09-05 12:00:00,35.82,35.82,35.48,35.51,170727.0,32.6889,32.6889,32.3786,32.406,170727.0
2017-09-05 12:10:00,35.52,35.56,35.43,35.49,85337.0,32.4151,32.4517,32.333,32.3878,85337.0
2017-09-05 12:20:00,35.48,35.55,35.4,35.4,74690.0,32.3786,32.4425,32.3056,32.3056,74690.0
2017-09-05 12:30:00,35.41,35.41,35.23,35.34,120210.0,32.3148,32.3148,32.1505,32.2509,120210.0
2017-09-05 12:40:00,35.33,35.39,35.23,35.25,50502.0,32.2418,32.2965,32.1505,32.1687,50502.0
2017-09-05 12:50:00,35.27,35.35,35.23,35.32,49970.0,32.187,32.26,32.1505,32.2326,49970.0
2017-09-05 13:00:00,35.33,35.33,35.08,35.1,111307.0,32.2418,32.2418,32.0136,32.0319,111307.0
2017-09-05 13:10:00,35.1,35.31,35.07,35.3,93668.0,32.0319,32.2235,32.0045,32.2144,93668.0
2017-09-05 13:20:00,35.3,35.34,35.27,35.27,52356.0,32.2144,32.2509,32.187,32.187,52356.0
2017-09-05 13:30:00,35.27,35.37,35.17,35.32,27501.0,32.187,32.2783,32.0957,32.2326,27501.0
2017-09-05 13:40:00,35.34,35.38,35.3,35.3,33475.0,32.2509,32.2874,32.2144,32.2144,33475.0
2017-09-05 13:50:00,35.31,35.43,35.3,35.43,34472.0,32.2235,32.333,32.2144,32.333,34472.0
2017-09-05 14:00:00,35.42,35.52,35.39,35.46,65983.0,32.3239,32.4151,32.2965,32.3604,65983.0
2017-09-05 14:10:00,35.49,35.49,35.37,35.42,33323.0,32.3878,32.3878,32.2783,32.3239,33323.0
2017-09-05 14:20:00,35.42,35.6,35.41,35.56,42329.0,32.3239,32.4882,32.3148,32.4517,42329.0
2017-09-05 14:30:00,35.55,35.58,35.51,35.52,21955.0,32.4425,32.4699,32.406,32.4151,21955.0
2017-09-05 14:40:00,35.51,35.53,35.41,35.42,27656.0,32.406,32.4243,32.3148,32.3239,27656.0
2017-09-05 14:50:00,35.42,35.45,35.41,35.45,5967.0,32.3239,32.3513,32.3148,32.3513,5967.0
2017-09-05 15:00:00,35.46,35.52,35.35,35.44,54956.0,32.3604,32.4151,32.26,32.3421,54956.0
2017-09-05 15:10:00,35.43,35.49,35.38,35.46,45019.0,32.333,32.3878,32.2874,32.3604,45019.0
2017-09-05 15:20:00,35.45,35.57,35.42,35.57,34904.0,32.3513,32.4608,32.3239,32.4608,34904.0
2017-09-05 15:30:00,35.59,35.64,35.5,35.52,63177.0,32.479,32.5247,32.3969,32.4151,63177.0
2017-09-05 15:40:00,35.5,35.54,35.45,35.54,37903.0,32.3969,32.4334,32.3513,32.4334,37903.0
2017-09-05 15:50:00,35.54,35.61,35.48,35.58,238654.0,32.4334,32.4973,32.3786,32.4699,238654.0
2017-09-06 09:30:00,35.91,35.96,35.81,35.85,117634.0,32.7711,32.8167,32.6798,32.7163,117634.0
2017-09-06 09:40:00,35.83,35.9,35.81,35.85,36527.0,32.698,32.7619,32.6798,32.7163,36527.0
2017-09-06 09:50:00,35.87,35.88,35.79,35.86,55718.0,32.7346,32.7437,32.6615,32.7254,55718.0
2017-09-06 10:00:00,35.87,35.99,35.84,35.92,236820.0,32.7346,32.8441,32.7072,32.7802,236820.0
2017-09-06 10:10:00,35.92,35.95,35.77,35.77,41201.0,32.7802,32.8076,32.6433,32.6433,41201.0
2017-09-06 10:20:00,35.77,35.83,35.76,35.82,21105.0,32.6433,32.698,32.6342,32.6889,21105.0
2017-09-06 10:30:00,35.82,35.86,35.77,35.8,21552.0,32.6889,32.7254,32.6433,32.6707,21552.0
2017-09-06 10:40:00,35.81,35.83,35.65,35.8,87409.0,32.6798,32.698,32.5338,32.6707,87409.0
2017-09-06 10:50:00,35.79,35.84,35.73,35.81,27451.0,32.6615,32.7072,32.6068,32.6798,27451.0
2017-09-06 11:00:00,35.82,35.84,35.71,35.71,18873.0,32.6889,32.7072,32.5885,32.5885,18873.0
2017-09-06 11:10:00,35.7,35.7,35.63,35.7,65794.0,32.5794,32.5794,32.5155,32.5794,65794.0
2017-09-06 11:20:00,35.74,35.76,35.71,35.75,8694.0,32.6159,32.6342,32.5885,32.625,8694.0
2017-09-06 11:30:00,35.74,35.79,35.7,35.77,7429.0,32.6159,32.6615,32.5794,32.6433,7429.0
2017-09-06 11:40:00,35.78,35.78,35.74,35.76,5901.0,32.6524,32.6524,32.6159,32.6342,5901.0
2017-09-06 11:50:00,35.75,35.79,35.71,35.79,5744.0,32.625,32.6615,32.5885,32.6615,5744.0
2017-09-06 12:00:00,35.77,35.78,35.72,35.74,5932.0,32.6433,32.6524,32.5977,32.6159,5932.0
2017-09-06 12:10:00,35.74,35.82,35.74,35.81,10648.0,32.6159,32.6889,32.6159,32.6798,10648.0
2017-09-06 12:20:00,35.83,35.84,35.78,35.84,5057.0,32.698,32.7072,32.6524,32.7072,5057.0
2017-09-06 12:30:00,35.83,35.83,35.78,35.81,5382.0,32.698,32.698,32.6524,32.6798,5382.0
2017-09-06 12:40:00,35.81,35.85,35.81,35.84,14139.0,32.6798,32.7163,32.6798,32.7072,14139.0
2017-09-06 12:50:00,35.84,35.91,35.84,35.9,9734.0,32.7072,32.7711,32.7072,32.7619,9734.0
2017-09-06 13:00:00,35.9,35.96,35.88,35.94,15240.0,32.7619,32.8167,32.7437,32.7984,15240.0
2017-09-06 13:10:00,35.94,35.97,35.91,35.92,54022.0,32.7984,32.8258,32.7711,32.7802,54022.0
2017-09-06 13:20:00,35.93,35.96,35.9,35.91,20869.0,32.7893,32.8167,32.7619,32.7711,20869.0
2017-09-06 13:30:00,35.92,35.96,35.91,35.95,5769.0,32.7802,32.8167,32.7711,32.8076,5769.0
2017-09-06 13:40:00,35.95,35.95,35.92,35.94,2780.0,32.8076,32.8076,32.7802,32.7984,2780.0
2017-09-06 13:50:00,35.95,35.95,35.88,35.9,20327.0,32.8076,32.8076,32.7437,32.7619,20327.0
2017-09-06 14:00:00,35.92,35.98,35.9,35.98,17822.0,32.7802,32.8349,32.7619,32.8349,17822.0
2017-09-06 14:10:00,35.99,36.01,35.96,36.0,20029.0,32.8441,32.8623,32.8167,32.8532,20029.0
2017-09-06 14:20:00,35.99,36.04,35.97,36.02,15631.0,32.8441,32.8897,32.8258,32.8714,15631.0
2017-09-06 14:30:00,36.01,36.02,35.97,36.02,13172.0,32.8623,32.8714,32.8258,32.8714,13172.0
2017-09-06 14:40:00,36.01,36.01,35.95,35.95,21712.0,32.8623,32.8623,32.8076,32.8076,21712.0
2017-09-06 14:50:00,35.96,36.01,35.95,36.0,21413.0,32.8167,32.8623,32.8076,32.8532,21413.0
2017-09-06 15:00:00,36.01,36.04,35.96,36.04,42746.0,32.8623,32.8897,32.8167,32.8897,42746.0
2017-09-06 15:10:00,36.02,36.04,36.01,36.04,8408.0,32.8714,32.8897,32.8623,32.8897,8408.0
2017-09-06 15:20:00,36.04,36.09,36.03,36.07,30365.0,32.8897,32.9353,32.8806,32.9171,30365.0
2017-09-06 15:30:00,36.07,36.07,35.96,36.0,35724.0,32.9171,32.9171,32.8167,32.8532,35724.0
2017-09-06 15:40:00,36.0,36.02,35.97,35.97,36922.0,32.8532,32.8714,32.8258,32.8258,36922.0
2017-09-06 15:50:00,35.97,36.0,35.88,35.93,1095502.0,32.8258,32.8532,32.7437,32.7893,1095502.0
2017-09-07 09:30:00,36.09,36.1,35.97,36.03,1109671.0,32.9353,32.9444,32.8258,32.8806,1109671.0
2017-09-07 09:40:00,35.99,36.06,35.95,35.95,37330.0,32.8441,32.9079,32.8076,32.8076,37330.0
2017-09-07 09:50:00,35.94,35.97,35.89,35.92,19917.0,32.7984,32.8258,32.7528,32.7802,19917.0
2017-09-07 10:00:00,35.92,35.92,35.73,35.8,52266.0,32.7802,32.7802,32.6068,32.6707,52266.0
2017-09-07 10:10:00,35.8,35.82,35.73,35.79,37605.0,32.6707,32.6889,32.6068,32.6615,37605.0
2017-09-07 10:20:00,35.83,35.84,35.75,35.81,7441.0,32.698,32.7072,32.625,32.6798,7441.0
2017-09-07 10:30:00,35.74,35.85,35.72,35.82,29057.0,32.6159,32.7163,32.5977,32.6889,29057.0
2017-09-07 10:40:00,35.84,35.99,35.83,35.99,40084.0,32.7072,32.8441,32.698,32.8441,40084.0
2017-09-07 10:50:00,36.0,36.02,35.97,35.97,25605.0,32.8532,32.8714,32.8258,32.8258,25605.0
2017-09-07 11:00:00,36.01,36.02,35.94,35.94,3340.0,32.8623,32.8714,32.7984,32.7984,3340.0
2017-09-07 11:10:00,35.95,35.98,35.89,35.9,10556.0,32.8076,32.8349,32.7528,32.7619,10556.0
2017-09-07 11:20:00,35.86,35.88,35.77,35.8,35768.0,32.7254,32.7437,32.6433,32.6707,35768.0
2017-09-07 11:30:00,35.8,35.86,35.79,35.86,15346.0,32.6707,32.7254,32.6615,32.7254,15346.0
2017-09-07 11:40:00,35.86,35.89,35.83,35.83,15800.0,32.7254,32.7528,32.698,32.698,15800.0
2017-09-07 11:50:00,35.84,35.86,35.8,35.85,26438.0,32.7072,32.7254,32.6707,32.7163,26438.0
2017-09-07 12:00:00,35.82,35.83,35.77,35.82,17362.0,32.6889,32.698,32.6433,32.6889,17362.0
2017-09-07 12:10:00,35.84,35.86,35.79,35.82,16135.0,32.7072,32.7254,32.6615,32.6889,16135.0
2017-09-07 12:20:00,35.85,35.85,35.75,35.76,6100.0,32.7163,32.7163,32.625,32.6342,6100.0
2017-09-07 12:30:00,35.76,35.82,35.71,35.74,16884.0,32.6342,32.6889,32.5885,32.6159,16884.0
2017-09-07 12:40:00,35.73,35.81,35.73,35.77,8000.0,32.6068,32.6798,32.6068,32.6433,8000.0
2017-09-07 12:50:00,35.79,35.84,35.74,35.83,36096.0,32.6615,32.7072,32.6159,32.698,36096.0
2017-09-07 13:00:00,35.83,35.85,35.81,35.82,7651.0,32.698,32.7163,32.6798,32.6889,7651.0
2017-09-07 13:10:00,35.84,35.86,35.84,35.85,3100.0,32.7072,32.7254,32.7072,32.7163,3100.0
2017-09-07 13:20:00,35.86,35.86,35.81,35.83,4071.0,32.7254,32.7254,32.6798,32.698,4071.0
2017-09-07 13:30:00,35.83,35.85,35.83,35.85,1704.0,32.698,32.7163,32.698,32.7163,1704.0
2017-09-07 13:40:00,35.84,35.89,35.84,35.87,11142.0,32.7072,32.7528,32.7072,32.7346,11142.0
2017-09-07 13:50:00,35.86,35.86,35.83,35.86,3320.0,32.7254,32.7254,32.698,32.7254,3320.0
2017-09-07 14:00:00,35.84,35.89,35.84,35.89,1878.0,32.7072,32.7528,32.7072,32.7528,1878.0
2017-09-07 14:10:00,35.9,35.92,35.89,35.92,9078.0,32.7619,32.7802,32.7528,32.7802,9078.0
2017-09-07 14:20:00,35.91,35.92,35.89,35.91,2600.0,32.7711,32.7802,32.7528,32.7711,2600.0
2017-09-07 14:30:00,35.91,35.91,35.85,35.87,6731.0,32.7711,32.7711,32.7163,32.7346,6731.0
2017-09-07 14:40:00,35.85,35.86,35.84,35.86,783.0,32.7163,32.7254,32.7072,32.7254,783.0
2017-09-07 14:50:00,35.86,35.89,35.86,35.89,19161.0,32.7254,32.7528,32.7254,32.7528,19161.0
2017-09-07 15:00:00,35.91,35.91,35.85,35.89,25400.0,32.7711,32.7711,32.7163,32.7528,25400.0
2017-09-07 15:10:00,35.89,35.9,35.88,35.88,5426.0,32.7528,32.7619,32.7437,32.7437,5426.0
2017-09-07 15:20:00,35.85,35.85,35.79,35.8,31155.0,32.7163,32.7163,32.6615,32.6707,31155.0
2017-09-07 15:30:00,35.81,35.86,35.77,35.86,65848.0,32.6798,32.7254,32.6433,32.7254,65848.0
2017-09-07 15:40:00,35.85,35.94,35.85,35.92,27367.0,32.7163,32.7984,32.7163,32.7802,27367.0
2017-09-07 15:50:00,35.91,35.93,35.86,35.92,120413.0,32.7711,32.7893,32.7254,32.7802,120413.0
2017-09-08 09:30:00,35.74,35.75,35.64,35.71,77443.0,32.6159,32.625,32.5247,32.5885,77443.0
2017-09-08 09:40:00,35.74,35.8,35.72,35.73,58438.0,32.6159,32.6707,32.5977,32.6068,58438.0
2017-09-08 09:50:00,35.76,35.82,35.74,35.82,81557.0,32.6342,32.6889,32.6159,32.6889,81557.0
2017-09-08 10:00:00,35.82,35.89,35.82,35.86,23805.0,32.6889,32.7528,32.6889,32.7254,23805.0
2017-09-08 10:10:00,35.82,35.87,35.78,35.84,46900.0,32.6889,32.7346,32.6524,32.7072,46900.0
2017-09-08 10:20:00,35.8,35.85,35.76,35.82,45830.0,32.6707,32.7163,32.6342,32.6889,45830.0
2017-09-08 10:30:00,35.79,35.85,35.77,35.85,7051.0,32.6615,32.7163,32.6433,32.7163,7051.0
2017-09-08 10:40:00,35.81,35.88,35.81,35.88,52291.0,32.6798,32.7437,32.6798,32.7437,52291.0
2017-09-08 10:50:00,35.86,35.89,35.83,35.88,9252.0,32.7254,32.7528,32.698,32.7437,9252.0
2017-09-08 11:00:00,35.87,35.99,35.87,35.98,19828.0,32.7346,32.8441,32.7346,32.8349,19828.0
2017-09-08 11:10:00,35.96,35.96,35.89,35.89,15064.0,32.8167,32.8167,32.7528,32.7528,15064.0
2017-09-08 11:20:00,35.87,35.93,35.86,35.93,9145.0,32.7346,32.7893,32.7254,32.7893,9145.0
2017-09-08 11:30:00,35.92,35.94,35.88,35.88,14896.0,32.7802,32.7984,32.7437,32.7437,14896.0
2017-09-08 11:40:00,35.88,35.89,35.85,35.88,6115.0,32.7437,32.7528,32.7163,32.7437,6115.0
2017-09-08 11:50:00,35.9,35.9,35.85,35.86,11188.0,32.7619,32.7619,32.7163,32.7254,11188.0
2017-09-08 12:00:00,35.87,35.88,35.79,35.83,12689.0,32.7346,32.7437,32.6615,32.698,12689.0
2017-09-08 12:10:00,35.8,35.83,35.77,35.82,26230.0,32.6707,32.698,32.6433,32.6889,26230.0
2017-09-08 12:20:00,35.8,35.86,35.79,35.85,22140.0,32.6707,32.7254,32.6615,32.7163,22140.0
2017-09-08 12:30:00,35.86,35.9,35.86,35.89,4400.0,32.7254,32.7619,32.7254,32.7528,4400.0
2017-09-08 12:40:00,35.88,35.89,35.88,35.89,1446.0,32.7437,32.7528,32.7437,32.7528,1446.0
2017-09-08 12:50:00,35.88,35.9,35.87,35.9,815.0,32.7437,32.7619,32.7346,32.7619,815.0
2017-09-08 13:00:00,35.86,35.87,35.86,35.87,300.0,32.7254,32.7346,32.7254,32.7346,300.0
2017-09-08 13:10:00,35.86,35.87,35.85,35.86,2815.0,32.7254,32.7346,32.7163,32.7254,2815.0
2017-09-08 13:20:00,35.86,35.87,35.85,35.85,15526.0,32.7254,32.7346,32.7163,32.7163,15526.0
2017-09-08 13:30:00,35.84,35.85,35.81,35.84,5541.0,32.7072,32.7163,32.6798,32.7072,5541.0
2017-09-08 13:40:00,35.84,35.85,35.8,35.82,17385.0,32.7072,32.7163,32.6707,32.6889,17385.0
2017-09-08 13:50:00,35.8,35.84,35.8,35.84,21405.0,32.6707,32.7072,32.6707,32.7072,21405.0
2017-09-08 14:00:00,35.85,35.85,35.81,35.83,2840.0,32.7163,32.7163,32.6798,32.698,2840.0
2017-09-08 14:10:00,35.83,35.88,35.83,35.85,38757.0,32.698,32.7437,32.698,32.7163,38757.0
2017-09-08 14:20:00,35.85,35.87,35.85,35.86,9666.0,32.7163,32.7346,32.7163,32.7254,9666.0
2017-09-08 14:30:00,35.88,35.91,35.88,35.9,11913.0,32.7437,32.7711,32.7437,32.7619,11913.0
2017-09-08 14:40:00,35.88,35.89,35.82,35.83,8203.0,32.7437,32.7528,32.6889,32.698,8203.0
2017-09-08 14:50:00,35.81,35.85,35.78,35.84,17525.0,32.6798,32.7163,32.6524,32.7072,17525.0
2017-09-08 15:00:00,35.83,35.87,35.81,35.83,16461.0,32.698,32.7346,32.6798,32.698,16461.0
2017-09-08 15:10:00,35.84,35.86,35.74,35.74,73036.0,32.7072,32.7254,32.6159,32.6159,73036.0
2017-09-08 15:20:00,35.74,35.78,35.73,35.73,25604.0,32.6159,32.6524,32.6068,32.6068,25604.0
2017-09-08 15:30:00,35.73,35.73,35.67,35.72,30319.0,32.6068,32.6068,32.552,32.5977,30319.0
2017-09-08 15:40:00,35.72,35.77,35.71,35.77,32290.0,32.5977,32.6433,32.5885,32.6433,32290.0
2017-09-08 15:50:00,35.76,35.79,35.72,35.76,137179.0,32.6342,32.6615,32.5977,32.6342,137179.0
2017-09-11 09:30:00,36.39,36.58,36.39,36.58,189426.0,33.2091,33.3825,33.2091,33.3825,189426.0
2017-09-11 09:40:00,36.59,36.63,36.57,36.61,54879.0,33.3916,33.4281,33.3734,33.4099,54879.0
2017-09-11 09:50:00,36.61,36.66,36.6,36.61,37275.0,33.4099,33.4555,33.4007,33.4099,37275.0
2017-09-11 10:00:00,36.62,36.72,36.62,36.69,43365.0,33.419,33.5103,33.419,33.4829,43365.0
2017-09-11 10:10:00,36.69,36.72,36.66,36.7,29159.0,33.4829,33.5103,33.4555,33.492,29159.0
2017-09-11 10:20:00,36.7,36.72,36.65,36.66,9460.0,33.492,33.5103,33.4464,33.4555,9460.0
2017-09-11 10:30:00,36.66,36.7,36.61,36.61,12907.0,33.4555,33.492,33.4099,33.4099,12907.0
2017-09-11 10:40:00,36.62,36.62,36.59,36.62,6140.0,33.419,33.419,33.3916,33.419,6140.0
2017-09-11 10:50:00,36.63,36.64,36.6,36.61,19900.0,33.4281,33.4372,33.4007,33.4099,19900.0
2017-09-11 11:00:00,36.62,36.63,36.6,36.63,10400.0,33.419,33.4281,33.4007,33.4281,10400.0
2017-09-11 11:10:00,36.65,36.66,36.61,36.66,12783.0,33.4464,33.4555,33.4099,33.4555,12783.0
2017-09-11 11:20:00,36.65,36.66,36.62,36.65,9571.0,33.4464,33.4555,33.419,33.4464,9571.0
2017-09-11 11:30:00,36.64,36.72,36.64,36.71,3971.0,33.4372,33.5103,33.4372,33.5011,3971.0
2017-09-11 11:40:00,36.71,36.76,36.71,36.76,12877.0,33.5011,33.5468,33.5011,33.5468,12877.0
2017-09-11 11:50:00,36.76,36.78,36.74,36.76,14126.0,33.5468,33.565,33.5285,33.5468,14126.0
2017-09-11 12:00:00,36.77,36.77,36.73,36.74,19171.0,33.5559,33.5559,33.5194,33.5285,19171.0
2017-09-11 12:10:00,36.75,36.81,36.74,36.8,25045.0,33.5376,33.5924,33.5285,33.5833,25045.0
2017-09-11 12:20:00,36.81,36.82,36.79,36.82,17672.0,33.5924,33.6015,33.5741,33.6015,17672.0
2017-09-11 12:30:00,36.82,36.86,36.82,36.85,16706.0,33.6015,33.638,33.6015,33.6289,16706.0
2017-09-11 12:40:00,36.85,36.94,36.85,36.89,32575.0,33.6289,33.711,33.6289,33.6654,32575.0
2017-09-11 12:50:00,36.9,36.9,36.86,36.86,7924.0,33.6745,33.6745,33.638,33.638,7924.0
2017-09-11 13:00:00,36.87,36.9,36.86,36.87,23049.0,33.6471,33.6745,33.638,33.6471,23049.0
2017-09-11 13:10:00,36.88,36.92,36.87,36.9,13937.0,33.6563,33.6928,33.6471,33.6745,13937.0
2017-09-11 13:20:00,36.9,36.92,36.89,36.89,2734.0,33.6745,33.6928,33.6654,33.6654,2734.0
2017-09-11 13:30:00,36.9,36.91,36.87,36.89,19266.0,33.6745,33.6836,33.6471,33.6654,19266.0
2017-09-11 13:40:00,36.88,36.89,36.86,36.87,15500.0,33.6563,33.6654,33.638,33.6471,15500.0
2017-09-11 13:50:00,36.88,36.9,36.87,36.88,23626.0,33.6563,33.6745,33.6471,33.6563,23626.0
2017-09-11 14:00:00,36.88,36.9,36.86,36.89,7795.0,33.6563,33.6745,33.638,33.6654,7795.0
2017-09-11 14:10:00,36.9,36.91,36.86,36.86,17207.0,33.6745,33.6836,33.638,33.638,17207.0
2017-09-11 14:20:00,36.85,36.86,36.84,36.85,12935.0,33.6289,33.638,33.6198,33.6289,12935.0
2017-09-11 14:30:00,36.84,36.88,36.84,36.84,20068.0,33.6198,33.6563,33.6198,33.6198,20068.0
2017-09-11 14:40:00,36.85,36.88,36.84,36.88,12610.0,33.6289,33.6563,33.6198,33.6563,12610.0
2017-09-11 14:50:00,36.88,36.89,36.84,36.84,13758.0,33.6563,33.6654,33.6198,33.6198,13758.0
2017-09-11 15:00:00,36.83,36.86,36.83,36.85,20327.0,33.6106,33.638,33.6106,33.6289,20327.0
2017-09-11 15:10:00,36.84,36.9,36.84,36.89,17499.0,33.6198,33.6745,33.6198,33.6654,17499.0
2017-09-11 15:20:00,36.88,36.88,36.86,36.87,4010.0,33.6563,33.6563,33.638,33.6471,4010.0
2017-09-11 15:30:00,36.87,36.88,36.82,36.88,70629.0,33.6471,33.6563,33.6015,33.6563,70629.0
2017-09-11 15:40:00,36.88,36.89,36.82,36.83,33260.0,33.6563,33.6654,33.6015,33.6106,33260.0
2017-09-11 15:50:00,36.84,36.89,36.82,36.89,136876.0,33.6198,33.6654,33.6015,33.6654,136876.0
2017-09-12 09:30:00,37.08,37.24,37.07,37.22,75168.0,33.8388,33.9848,33.8297,33.9665,75168.0
2017-09-12 09:40:00,37.24,37.24,37.13,37.17,61947.0,33.9848,33.9848,33.8844,33.9209,61947.0
2017-09-12 09:50:00,37.16,37.17,37.11,37.15,24994.0,33.9118,33.9209,33.8662,33.9027,24994.0
2017-09-12 10:00:00,37.16,37.19,37.11,37.14,14022.0,33.9118,33.9392,33.8662,33.8935,14022.0
2017-09-12 10:10:00,37.14,37.18,37.07,37.13,39058.0,33.8935,33.93,33.8297,33.8844,39058.0
2017-09-12 10:20:00,37.14,37.15,37.07,37.08,8520.0,33.8935,33.9027,33.8297,33.8388,8520.0
2017-09-12 10:30:00,37.07,37.12,37.05,37.09,33296.0,33.8297,33.8753,33.8114,33.8479,33296.0
2017-09-12 10:40:00,37.07,37.09,36.98,37.03,31790.0,33.8297,33.8479,33.7475,33.7932,31790.0
2017-09-12 10:50:00,37.04,37.07,37.03,37.07,13322.0,33.8023,33.8297,33.7932,33.8297,13322.0
2017-09-12 11:00:00,37.07,37.1,37.06,37.1,9368.0,33.8297,33.857,33.8205,33.857,9368.0
2017-09-12 11:10:00,37.1,37.1,37.06,37.06,8943.0,33.857,33.857,33.8205,33.8205,8943.0
2017-09-12 11:20:00,37.08,37.1,37.04,37.1,15255.0,33.8388,33.857,33.8023,33.857,15255.0
2017-09-12 11:30:00,37.1,37.12,37.09,37.12,2997.0,33.857,33.8753,33.8479,33.8753,2997.0
2017-09-12 11:40:00,37.12,37.14,37.11,37.13,6835.0,33.8753,33.8935,33.8662,33.8844,6835.0
2017-09-12 11:50:00,37.13,37.14,37.12,37.13,3700.0,33.8844,33.8935,33.8753,33.8844,3700.0
2017-09-12 12:00:00,37.13,37.14,37.11,37.11,2051.0,33.8844,33.8935,33.8662,33.8662,2051.0
2017-09-12 12:10:00,37.14,37.17,37.12,37.16,10824.0,33.8935,33.9209,33.8753,33.9118,10824.0
2017-09-12 12:20:00,37.18,37.18,37.16,37.16,5501.0,33.93,33.93,33.9118,33.9118,5501.0
2017-09-12 12:30:00,37.17,37.21,37.16,37.17,22461.0,33.9209,33.9574,33.9118,33.9209,22461.0
2017-09-12 12:40:00,37.19,37.2,37.18,37.2,2469.0,33.9392,33.9483,33.93,33.9483,2469.0
2017-09-12 12:50:00,37.2,37.22,37.19,37.21,10881.0,33.9483,33.9665,33.9392,33.9574,10881.0
2017-09-12 13:00:00,37.21,37.23,37.2,37.22,8346.0,33.9574,33.9757,33.9483,33.9665,8346.0
2017-09-12 13:10:00,37.21,37.23,37.21,37.22,21979.0,33.9574,33.9757,33.9574,33.9665,21979.0
2017-09-12 13:20:00,37.22,37.23,37.21,37.22,8896.0,33.9665,33.9757,33.9574,33.9665,8896.0
2017-09-12 13:30:00,37.23,37.25,37.23,37.23,21690.0,33.9757,33.9939,33.9757,33.9757,21690.0
2017-09-12 13:40:00,37.24,37.28,37.19,37.21,28624.0,33.9848,34.0213,33.9392,33.9574,28624.0
2017-09-12 13:50:00,37.21,37.22,37.18,37.18,23705.0,33.9574,33.9665,33.93,33.93,23705.0
2017-09-12 14:00:00,37.17,37.19,37.16,37.16,26998.0,33.9209,33.9392,33.9118,33.9118,26998.0
2017-09-12 14:10:00,37.16,37.2,37.14,37.2,53574.0,33.9118,33.9483,33.8935,33.9483,53574.0
2017-09-12 14:20:00,37.18,37.18,37.12,37.14,15645.0,33.93,33.93,33.8753,33.8935,15645.0
2017-09-12 14:30:00,37.15,37.16,37.11,37.14,9425.0,33.9027,33.9118,33.8662,33.8935,9425.0
2017-09-12 14:40:00,37.13,37.17,37.11,37.14,27832.0,33.8844,33.9209,33.8662,33.8935,27832.0
2017-09-12 14:50:00,37.14,37.16,37.12,37.15,23323.0,33.8935,33.9118,33.8753,33.9027,23323.0
2017-09-12 15:00:00,37.16,37.16,37.08,37.11,54679.0,33.9118,33.9118,33.8388,33.8662,54679.0
2017-09-12 15:10:00,37.12,37.14,37.08,37.14,45375.0,33.8753,33.8935,33.8388,33.8935,45375.0
2017-09-12 15:20:00,37.13,37.18,37.13,37.16,21292.0,33.8844,33.93,33.8844,33.9118,21292.0
2017-09-12 15:30:00,37.15,37.18,37.15,37.17,41240.0,33.9027,33.93,33.9027,33.9209,41240.0
2017-09-12 15:40:00,37.16,37.19,37.16,37.18,54473.0,33.9118,33.9392,33.9118,33.93,54473.0
2017-09-12 15:50:00,37.18,37.29,37.18,37.29,151212.0,33.93,34.0304,33.93,34.0304,151212.0
2017-09-13 09:30:00,37.11,37.2,37.08,37.18,60670.0,33.8662,33.9483,33.8388,33.93,60670.0
2017-09-13 09:40:00,37.21,37.21,37.14,37.16,27122.0,33.9574,33.9574,33.8935,33.9118,27122.0
2017-09-13 09:50:00,37.16,37.22,37.13,37.22,19228.0,33.9118,33.9665,33.8844,33.9665,19228.0
2017-09-13 10:00:00,37.23,37.23,37.2,37.23,11573.0,33.9757,33.9757,33.9483,33.9757,11573.0
2017-09-13 10:10:00,37.24,37.28,37.21,37.22,20014.0,33.9848,34.0213,33.9574,33.9665,20014.0
2017-09-13 10:20:00,37.23,37.26,37.23,37.25,29357.0,33.9757,34.0031,33.9757,33.9939,29357.0
2017-09-13 10:30:00,37.26,37.28,37.24,37.26,28260.0,34.0031,34.0213,33.9848,34.0031,28260.0
2017-09-13 10:40:00,37.26,37.26,37.17,37.18,8530.0,34.0031,34.0031,33.9209,33.93,8530.0
2017-09-13 10:50:00,37.18,37.25,37.18,37.23,11350.0,33.93,33.9939,33.93,33.9757,11350.0
2017-09-13 11:00:00,37.24,37.28,37.23,37.27,6489.0,33.9848,34.0213,33.9757,34.0122,6489.0
2017-09-13 11:10:00,37.28,37.29,37.27,37.28,7387.0,34.0213,34.0304,34.0122,34.0213,7387.0
2017-09-13 11:20:00,37.27,37.27,37.22,37.24,10600.0,34.0122,34.0122,33.9665,33.9848,10600.0
2017-09-13 11:30:00,37.24,37.24,37.13,37.16,6379.0,33.9848,33.9848,33.8844,33.9118,6379.0
2017-09-13 11:40:00,37.16,37.21,37.16,37.21,7081.0,33.9118,33.9574,33.9118,33.9574,7081.0
2017-09-13 11:50:00,37.21,37.24,37.18,37.19,21421.0,33.9574,33.9848,33.93,33.9392,21421.0
2017-09-13 12:00:00,37.19,37.22,37.19,37.22,2350.0,33.9392,33.9665,33.9392,33.9665,2350.0
2017-09-13 12:10:00,37.23,37.24,37.2,37.22,13412.0,33.9757,33.9848,33.9483,33.9665,13412.0
2017-09-13 12:20:00,37.23,37.25,37.22,37.24,4484.0,33.9757,33.9939,33.9665,33.9848,4484.0
2017-09-13 12:30:00,37.23,37.26,37.22,37.24,31920.0,33.9757,34.0031,33.9665,33.9848,31920.0
2017-09-13 12:40:00,37.25,37.31,37.25,37.29,30258.0,33.9939,34.0487,33.9939,34.0304,30258.0
2017-09-13 12:50:00,37.3,37.3,37.25,37.26,7070.0,34.0396,34.0396,33.9939,34.0031,7070.0
2017-09-13 13:00:00,37.27,37.28,37.2,37.26,29856.0,34.0122,34.0213,33.9483,34.0031,29856.0
2017-09-13 13:10:00,37.25,37.27,37.24,37.27,14895.0,33.9939,34.0122,33.9848,34.0122,14895.0
2017-09-13 13:20:00,37.27,37.27,37.24,37.25,4982.0,34.0122,34.0122,33.9848,33.9939,4982.0
2017-09-13 13:30:00,37.25,37.25,37.22,37.24,2700.0,33.9939,33.9939,33.9665,33.9848,2700.0
2017-09-13 13:40:00,37.23,37.24,37.23,37.24,2169.0,33.9757,33.9848,33.9757,33.9848,2169.0
2017-09-13 13:50:00,37.24,37.25,37.23,37.23,6660.0,33.9848,33.9939,33.9757,33.9757,6660.0
2017-09-13 14:00:00,37.24,37.25,37.22,37.24,2000.0,33.9848,33.9939,33.9665,33.9848,2000.0
2017-09-13 14:10:00,37.24,37.27,37.24,37.25,11921.0,33.9848,34.0122,33.9848,33.9939,11921.0
2017-09-13 14:20:00,37.25,37.25,37.24,37.24,4837.0,33.9939,33.9939,33.9848,33.9848,4837.0
2017-09-13 14:30:00,37.24,37.24,37.23,37.24,2311.0,33.9848,33.9848,33.9757,33.9848,2311.0
2017-09-13 14:40:00,37.23,37.27,37.23,37.27,5269.0,33.9757,34.0122,33.9757,34.0122,5269.0
2017-09-13 14:50:00,37.27,37.29,37.26,37.27,6869.0,34.0122,34.0304,34.0031,34.0122,6869.0
2017-09-13 15:00:00,37.26,37.28,37.23,37.24,11515.0,34.0031,34.0213,33.9757,33.9848,11515.0
2017-09-13 15:10:00,37.23,37.26,37.23,37.26,6221.0,33.9757,34.0031,33.9757,34.0031,6221.0
2017-09-13 15:20:00,37.27,37.27,37.25,37.25,11700.0,34.0122,34.0122,33.9939,33.9939,11700.0
2017-09-13 15:30:00,37.26,37.29,37.26,37.28,11449.0,34.0031,34.0304,34.0031,34.0213,11449.0
2017-09-13 15:40:00,37.28,37.28,37.24,37.25,11016.0,34.0213,34.0213,33.9848,33.9939,11016.0
2017-09-13 15:50:00,37.26,37.35,37.26,37.33,101124.0,34.0031,34.0852,34.0031,34.0669,101124.0
2017-09-14 09:30:00,37.15,37.18,37.06,37.08,65142.0,33.9027,33.93,33.8205,33.8388,65142.0
2017-09-14 09:40:00,37.09,37.21,37.09,37.17,36638.0,33.8479,33.9574,33.8479,33.9209,36638.0
2017-09-14 09:50:00,37.17,37.23,37.17,37.21,15326.0,33.9209,33.9757,33.9209,33.9574,15326.0
2017-09-14 10:00:00,37.23,37.23,37.17,37.19,20719.0,33.9757,33.9757,33.9209,33.9392,20719.0
2017-09-14 10:10:00,37.21,37.25,37.19,37.25,23864.0,33.9574,33.9939,33.9392,33.9939,23864.0
2017-09-14 10:20:00,37.24,37.27,37.22,37.23,27154.0,33.9848,34.0122,33.9665,33.9757,27154.0
2017-09-14 10:30:00,37.25,37.3,37.24,37.27,24230.0,33.9939,34.0396,33.9848,34.0122,24230.0
2017-09-14 10:40:00,37.27,37.3,37.25,37.3,4720.0,34.0122,34.0396,33.9939,34.0396,4720.0
2017-09-14 10:50:00,37.3,37.3,37.27,37.27,6381.0,34.0396,34.0396,34.0122,34.0122,6381.0
2017-09-14 11:00:00,37.28,37.29,37.26,37.29,5122.0,34.0213,34.0304,34.0031,34.0304,5122.0
2017-09-14 11:10:00,37.31,37.39,37.3,37.34,17201.0,34.0487,34.1217,34.0396,34.0761,17201.0
2017-09-14 11:20:00,37.32,37.35,37.32,37.32,18422.0,34.0578,34.0852,34.0578,34.0578,18422.0
2017-09-14 11:30:00,37.33,37.33,37.3,37.3,20608.0,34.0669,34.0669,34.0396,34.0396,20608.0
2017-09-14 11:40:00,37.3,37.3,37.28,37.29,26455.0,34.0396,34.0396,34.0213,34.0304,26455.0
2017-09-14 11:50:00,37.27,37.3,37.27,37.3,12770.0,34.0122,34.0396,34.0122,34.0396,12770.0
2017-09-14 12:00:00,37.32,37.32,37.25,37.26,5203.0,34.0578,34.0578,33.9939,34.0031,5203.0
2017-09-14 12:10:00,37.26,37.29,37.26,37.27,4623.0,34.0031,34.0304,34.0031,34.0122,4623.0
2017-09-14 12:20:00,37.26,37.27,37.25,37.26,12352.0,34.0031,34.0122,33.9939,34.0031,12352.0
2017-09-14 12:30:00,37.27,37.29,37.27,37.27,900.0,34.0122,34.0304,34.0122,34.0122,900.0
2017-09-14 12:40:00,37.28,37.32,37.27,37.32,6261.0,34.0213,34.0578,34.0122,34.0578,6261.0
2017-09-14 12:50:00,37.33,37.35,37.32,37.32,1143.0,34.0669,34.0852,34.0578,34.0578,1143.0
2017-09-14 13:00:00,37.3,37.32,37.29,37.29,2300.0,34.0396,34.0578,34.0304,34.0304,2300.0
2017-09-14 13:10:00,37.29,37.29,37.28,37.28,410.0,34.0304,34.0304,34.0213,34.0213,410.0
2017-09-14 13:20:00,37.3,37.3,37.26,37.3,3187.0,34.0396,34.0396,34.0031,34.0396,3187.0
2017-09-14 13:30:00,37.3,37.31,37.27,37.27,3884.0,34.0396,34.0487,34.0122,34.0122,3884.0
2017-09-14 13:40:00,37.28,37.3,37.26,37.28,8200.0,34.0213,34.0396,34.0031,34.0213,8200.0
2017-09-14 13:50:00,37.27,37.28,37.26,37.26,7250.0,34.0122,34.0213,34.0031,34.0031,7250.0
2017-09-14 14:00:00,37.25,37.3,37.23,37.28,21379.0,33.9939,34.0396,33.9757,34.0213,21379.0
2017-09-14 14:10:00,37.27,37.3,37.26,37.3,6550.0,34.0122,34.0396,34.0031,34.0396,6550.0
2017-09-14 14:20:00,37.31,37.33,37.29,37.3,4125.0,34.0487,34.0669,34.0304,34.0396,4125.0
2017-09-14 14:30:00,37.29,37.31,37.29,37.29,6968.0,34.0304,34.0487,34.0304,34.0304,6968.0
2017-09-14 14:40:00,37.29,37.33,37.29,37.33,4200.0,34.0304,34.0669,34.0304,34.0669,4200.0
2017-09-14 14:50:00,37.32,37.32,37.29,37.3,11841.0,34.0578,34.0578,34.0304,34.0396,11841.0
2017-09-14 15:00:00,37.3,37.3,37.28,37.28,3933.0,34.0396,34.0396,34.0213,34.0213,3933.0
2017-09-14 15:10:00,37.29,37.29,37.23,37.23,11459.0,34.0304,34.0304,33.9757,33.9757,11459.0
2017-09-14 15:20:00,37.25,37.27,37.25,37.26,6175.0,33.9939,34.0122,33.9939,34.0031,6175.0
2017-09-14 15:30:00,37.27,37.3,37.27,37.3,10805.0,34.0122,34.0396,34.0122,34.0396,10805.0
2017-09-14 15:40:00,37.29,37.29,37.23,37.24,10280.0,34.0304,34.0304,33.9757,33.9848,10280.0
2017-09-14 15:50:00,37.25,37.32,37.23,37.29,80519.0,33.9939,34.0578,33.9757,34.0304,80519.0
2017-09-15 09:30:00,37.21,37.27,37.2,37.23,35813.0,33.9574,34.0122,33.9483,33.9757,35813.0
2017-09-15 09:40:00,37.23,37.26,37.18,37.24,27374.0,33.9757,34.0031,33.93,33.9848,27374.0
2017-09-15 09:50:00,37.25,37.26,37.18,37.18,10114.0,33.9939,34.0031,33.93,33.93,10114.0
2017-09-15 10:00:00,37.18,37.21,37.14,37.18,16878.0,33.93,33.9574,33.8935,33.93,16878.0
2017-09-15 10:10:00,37.18,37.24,37.16,37.24,12550.0,33.93,33.9848,33.9118,33.9848,12550.0
2017-09-15 10:20:00,37.25,37.25,37.22,37.24,2500.0,33.9939,33.9939,33.9665,33.9848,2500.0
2017-09-15 10:30:00,37.23,37.27,37.23,37.27,3701.0,33.9757,34.0122,33.9757,34.0122,3701.0
2017-09-15 10:40:00,37.28,37.34,37.24,37.34,19638.0,34.0213,34.0761,33.9848,34.0761,19638.0
2017-09-15 10:50:00,37.34,37.41,37.34,37.37,53040.0,34.0761,34.1399,34.0761,34.1034,53040.0
2017-09-15 11:00:00,37.33,37.36,37.32,37.34,31970.0,34.0669,34.0943,34.0578,34.0761,31970.0
2017-09-15 11:10:00,37.35,37.35,37.32,37.33,5520.0,34.0852,34.0852,34.0578,34.0669,5520.0
2017-09-15 11:20:00,37.33,37.36,37.32,37.36,6650.0,34.0669,34.0943,34.0578,34.0943,6650.0
2017-09-15 11:30:00,37.37,37.37,37.32,37.33,10887.0,34.1034,34.1034,34.0578,34.0669,10887.0
2017-09-15 11:40:00,37.33,37.35,37.32,37.35,1900.0,34.0669,34.0852,34.0578,34.0852,1900.0
2017-09-15 11:50:00,37.37,37.38,37.36,37.37,1774.0,34.1034,34.1126,34.0943,34.1034,1774.0
2017-09-15 12:00:00,37.38,37.39,37.37,37.38,9280.0,34.1126,34.1217,34.1034,34.1126,9280.0
2017-09-15 12:10:00,37.37,37.4,37.37,37.38,3255.0,34.1034,34.1308,34.1034,34.1126,3255.0
2017-09-15 12:20:00,37.38,37.39,37.37,37.38,5400.0,34.1126,34.1217,34.1034,34.1126,5400.0
2017-09-15 12:30:00,37.38,37.39,37.33,37.34,17493.0,34.1126,34.1217,34.0669,34.0761,17493.0
2017-09-15 12:40:00,37.33,37.34,37.33,37.34,1506.0,34.0669,34.0761,34.0669,34.0761,1506.0
2017-09-15 12:50:00,37.35,37.35,37.32,37.33,1463.0,34.0852,34.0852,34.0578,34.0669,1463.0
2017-09-15 13:00:00,37.33,37.35,37.32,37.34,2010.0,34.0669,34.0852,34.0578,34.0761,2010.0
2017-09-15 13:10:00,37.36,37.36,37.33,37.34,18914.0,34.0943,34.0943,34.0669,34.0761,18914.0
2017-09-15 13:20:00,37.33,37.33,37.32,37.33,16076.0,34.0669,34.0669,34.0578,34.0669,16076.0
2017-09-15 13:30:00,37.34,37.36,37.33,37.33,5974.0,34.0761,34.0943,34.0669,34.0669,5974.0
2017-09-15 13:40:00,37.34,37.34,37.31,37.31,7979.0,34.0761,34.0761,34.0487,34.0487,7979.0
2017-09-15 13:50:00,37.31,37.31,37.29,37.31,5600.0,34.0487,34.0487,34.0304,34.0487,5600.0
2017-09-15 14:00:00,37.32,37.33,37.31,37.33,51892.0,34.0578,34.0669,34.0487,34.0669,51892.0
2017-09-15 14:10:00,37.34,37.35,37.31,37.32,6432.0,34.0761,34.0852,34.0487,34.0578,6432.0
2017-09-15 14:20:00,37.31,37.33,37.31,37.32,4616.0,34.0487,34.0669,34.0487,34.0578,4616.0
2017-09-15 14:30:00,37.34,37.34,37.32,37.33,2510.0,34.0761,34.0761,34.0578,34.0669,2510.0
2017-09-15 14:40:00,37.33,37.37,37.32,37.37,21995.0,34.0669,34.1034,34.0578,34.1034,21995.0
2017-09-15 14:50:00,37.36,37.37,37.34,37.37,9578.0,34.0943,34.1034,34.0761,34.1034,9578.0
2017-09-15 15:00:00,37.36,37.37,37.36,37.37,4488.0,34.0943,34.1034,34.0943,34.1034,4488.0
2017-09-15 15:10:00,37.37,37.39,37.37,37.38,6778.0,34.1034,34.1217,34.1034,34.1126,6778.0
2017-09-15 15:20:00,37.4,37.42,37.38,37.38,30420.0,34.1308,34.1491,34.1126,34.1126,30420.0
2017-09-15 15:30:00,37.39,37.43,37.39,37.41,7365.0,34.1217,34.1582,34.1217,34.1399,7365.0
2017-09-15 15:40:00,37.39,37.41,37.38,37.39,12208.0,34.1217,34.1399,34.1126,34.1217,12208.0
2017-09-15 15:50:00,37.42,37.46,37.37,37.44,145199.0,34.1491,34.1856,34.1034,34.1673,145199.0
2017-09-18 09:30:00,37.61,37.71,37.55,37.7,63236.0,34.3225,34.4137,34.2677,34.4046,63236.0
2017-09-18 09:40:00,37.7,37.82,37.7,37.8,42478.0,34.4046,34.5141,34.4046,34.4958,42478.0
2017-09-18 09:50:00,37.79,37.83,37.77,37.78,18630.0,34.4867,34.5232,34.4685,34.4776,18630.0
2017-09-18 10:00:00,37.77,37.8,37.76,37.77,8584.0,34.4685,34.4958,34.4593,34.4685,8584.0
2017-09-18 10:10:00,37.76,37.77,37.73,37.75,23976.0,34.4593,34.4685,34.432,34.4502,23976.0
2017-09-18 10:20:00,37.73,37.76,37.7,37.76,12905.0,34.432,34.4593,34.4046,34.4593,12905.0
2017-09-18 10:30:00,37.75,37.78,37.74,37.74,33689.0,34.4502,34.4776,34.4411,34.4411,33689.0
2017-09-18 10:40:00,37.75,37.79,37.73,37.75,20349.0,34.4502,34.4867,34.432,34.4502,20349.0
2017-09-18 10:50:00,37.74,37.76,37.73,37.73,6243.0,34.4411,34.4593,34.432,34.432,6243.0
2017-09-18 11:00:00,37.74,37.79,37.73,37.75,5785.0,34.4411,34.4867,34.432,34.4502,5785.0
2017-09-18 11:10:00,37.76,37.78,37.75,37.76,16104.0,34.4593,34.4776,34.4502,34.4593,16104.0
2017-09-18 11:20:00,37.75,37.81,37.74,37.81,19476.0,34.4502,34.505,34.4411,34.505,19476.0
2017-09-18 11:30:00,37.78,37.8,37.76,37.77,3930.0,34.4776,34.4958,34.4593,34.4685,3930.0
2017-09-18 11:40:00,37.77,37.78,37.74,37.78,9091.0,34.4685,34.4776,34.4411,34.4776,9091.0
2017-09-18 11:50:00,37.76,37.76,37.73,37.74,9510.0,34.4593,34.4593,34.432,34.4411,9510.0
2017-09-18 12:00:00,37.75,37.76,37.74,37.76,4082.0,34.4502,34.4593,34.4411,34.4593,4082.0
2017-09-18 12:10:00,37.76,37.76,37.73,37.73,8817.0,34.4593,34.4593,34.432,34.432,8817.0
2017-09-18 12:20:00,37.73,37.73,37.72,37.73,1530.0,34.432,34.432,34.4228,34.432,1530.0
2017-09-18 12:30:00,37.73,37.73,37.72,37.72,5500.0,34.432,34.432,34.4228,34.4228,5500.0
2017-09-18 12:40:00,37.71,37.72,37.65,37.68,47730.0,34.4137,34.4228,34.359,34.3863,47730.0
2017-09-18 12:50:00,37.69,37.71,37.68,37.71,17877.0,34.3955,34.4137,34.3863,34.4137,17877.0
2017-09-18 13:00:00,37.71,37.71,37.67,37.67,3824.0,34.4137,34.4137,34.3772,34.3772,3824.0
2017-09-18 13:10:00,37.67,37.7,37.67,37.7,23952.0,34.3772,34.4046,34.3772,34.4046,23952.0
2017-09-18 13:20:00,37.68,37.69,37.67,37.68,4605.0,34.3863,34.3955,34.3772,34.3863,4605.0
2017-09-18 13:30:00,37.67,37.72,37.67,37.71,17464.0,34.3772,34.4228,34.3772,34.4137,17464.0
2017-09-18 13:40:00,37.71,37.75,37.71,37.75,4983.0,34.4137,34.4502,34.4137,34.4502,4983.0
2017-09-18 13:50:00,37.75,37.75,37.7,37.71,2758.0,34.4502,34.4502,34.4046,34.4137,2758.0
2017-09-18 14:00:00,37.7,37.7,37.67,37.67,11658.0,34.4046,34.4046,34.3772,34.3772,11658.0
2017-09-18 14:10:00,37.67,37.67,37.5,37.52,50414.0,34.3772,34.3772,34.2221,34.2403,50414.0
2017-09-18 14:20:00,37.51,37.57,37.49,37.57,24888.0,34.2312,34.286,34.2129,34.286,24888.0
2017-09-18 14:30:00,37.56,37.57,37.46,37.47,21943.0,34.2768,34.286,34.1856,34.1947,21943.0
2017-09-18 14:40:00,37.49,37.52,37.45,37.52,25659.0,34.2129,34.2403,34.1764,34.2403,25659.0
2017-09-18 14:50:00,37.52,37.55,37.51,37.54,21105.0,34.2403,34.2677,34.2312,34.2586,21105.0
2017-09-18 15:00:00,37.55,37.61,37.55,37.57,28700.0,34.2677,34.3225,34.2677,34.286,28700.0
2017-09-18 15:10:00,37.58,37.6,37.56,37.58,12164.0,34.2951,34.3133,34.2768,34.2951,12164.0
2017-09-18 15:20:00,37.58,37.63,37.58,37.62,10583.0,34.2951,34.3407,34.2951,34.3316,10583.0
2017-09-18 15:30:00,37.6,37.67,37.58,37.66,20224.0,34.3133,34.3772,34.2951,34.3681,20224.0
2017-09-18 15:40:00,37.68,37.68,37.64,37.66,25322.0,34.3863,34.3863,34.3498,34.3681,25322.0
2017-09-18 15:50:00,37.67,37.68,37.6,37.64,84604.0,34.3772,34.3863,34.3133,34.3498,84604.0
2017-09-19 09:30:00,37.77,37.79,37.66,37.67,32319.0,34.4685,34.4867,34.3681,34.3772,32319.0
2017-09-19 09:40:00,37.66,37.7,37.62,37.68,38936.0,34.3681,34.4046,34.3316,34.3863,38936.0
2017-09-19 09:50:00,37.64,37.68,37.64,37.67,4066.0,34.3498,34.3863,34.3498,34.3772,4066.0
2017-09-19 10:00:00,37.65,37.7,37.65,37.7,15198.0,34.359,34.4046,34.359,34.4046,15198.0
2017-09-19 10:10:00,37.69,37.72,37.66,37.71,3400.0,34.3955,34.4228,34.3681,34.4137,3400.0
2017-09-19 10:20:00,37.69,37.76,37.64,37.73,15716.0,34.3955,34.4593,34.3498,34.432,15716.0
2017-09-19 10:30:00,37.73,37.75,37.68,37.75,8200.0,34.432,34.4502,34.3863,34.4502,8200.0
2017-09-19 10:40:00,37.75,37.75,37.7,37.7,5966.0,34.4502,34.4502,34.4046,34.4046,5966.0
2017-09-19 10:50:00,37.68,37.74,37.68,37.72,2300.0,34.3863,34.4411,34.3863,34.4228,2300.0
2017-09-19 11:00:00,37.65,37.66,37.59,37.65,27955.0,34.359,34.3681,34.3042,34.359,27955.0
2017-09-19 11:10:00,37.63,37.67,37.63,37.67,9045.0,34.3407,34.3772,34.3407,34.3772,9045.0
2017-09-19 11:20:00,37.67,37.7,37.65,37.7,1400.0,34.3772,34.4046,34.359,34.4046,1400.0
2017-09-19 11:30:00,37.7,37.74,37.7,37.72,6870.0,34.4046,34.4411,34.4046,34.4228,6870.0
2017-09-19 11:40:00,37.73,37.76,37.72,37.75,3640.0,34.432,34.4593,34.4228,34.4502,3640.0
2017-09-19 11:50:00,37.76,37.76,37.73,37.76,8278.0,34.4593,34.4593,34.432,34.4593,8278.0
2017-09-19 12:00:00,37.77,37.8,37.77,37.78,15453.0,34.4685,34.4958,34.4685,34.4776,15453.0
2017-09-19 12:10:00,37.77,37.77,37.75,37.76,16664.0,34.4685,34.4685,34.4502,34.4593,16664.0
2017-09-19 12:20:00,37.76,37.78,37.76,37.78,2300.0,34.4593,34.4776,34.4593,34.4776,2300.0
2017-09-19 12:30:00,37.78,37.8,37.77,37.78,1600.0,34.4776,34.4958,34.4685,34.4776,1600.0
2017-09-19 12:40:00,37.77,37.79,37.77,37.79,699.0,34.4685,34.4867,34.4685,34.4867,699.0
2017-09-19 12:50:00,37.8,37.8,37.76,37.77,7554.0,34.4958,34.4958,34.4593,34.4685,7554.0
2017-09-19 13:00:00,37.76,37.78,37.75,37.78,5494.0,34.4593,34.4776,34.4502,34.4776,5494.0
2017-09-19 13:10:00,37.78,37.78,37.77,37.77,2676.0,34.4776,34.4776,34.4685,34.4685,2676.0
2017-09-19 13:20:00,37.75,37.75,37.74,37.74,510.0,34.4502,34.4502,34.4411,34.4411,510.0
2017-09-19 13:30:00,37.76,37.77,37.76,37.77,2485.0,34.4593,34.4685,34.4593,34.4685,2485.0
2017-09-19 13:40:00,37.77,37.77,37.75,37.76,1002.0,34.4685,34.4685,34.4502,34.4593,1002.0
2017-09-19 13:50:00,37.78,37.79,37.77,37.79,15405.0,34.4776,34.4867,34.4685,34.4867,15405.0
2017-09-19 14:00:00,37.79,37.8,37.78,37.79,3700.0,34.4867,34.4958,34.4776,34.4867,3700.0
2017-09-19 14:10:00,37.77,37.77,37.76,37.76,400.0,34.4685,34.4685,34.4593,34.4593,400.0
2017-09-19 14:20:00,37.75,37.75,37.73,37.73,3140.0,34.4502,34.4502,34.432,34.432,3140.0
2017-09-19 14:30:00,37.73,37.79,37.73,37.78,7111.0,34.432,34.4867,34.432,34.4776,7111.0
2017-09-19 14:40:00,37.77,37.8,37.77,37.79,3850.0,34.4685,34.4958,34.4685,34.4867,3850.0
2017-09-19 14:50:00,37.78,37.78,37.74,37.75,6800.0,34.4776,34.4776,34.4411,34.4502,6800.0
2017-09-19 15:00:00,37.74,37.76,37.74,37.75,3807.0,34.4411,34.4593,34.4411,34.4502,3807.0
2017-09-19 15:10:00,37.74,37.75,37.74,37.74,1370.0,34.4411,34.4502,34.4411,34.4411,1370.0
2017-09-19 15:20:00,37.77,37.77,37.74,37.77,4495.0,34.4685,34.4685,34.4411,34.4685,4495.0
2017-09-19 15:30:00,37.76,37.81,37.76,37.8,16378.0,34.4593,34.505,34.4593,34.4958,16378.0
2017-09-19 15:40:00,37.81,37.81,37.75,37.76,3839.0,34.505,34.505,34.4502,34.4593,3839.0
2017-09-19 15:50:00,37.76,37.77,37.73,37.75,42083.0,34.4593,34.4685,34.432,34.4502,42083.0
2017-09-20 09:30:00,37.81,37.86,37.76,37.82,69719.0,34.505,34.5506,34.4593,34.5141,69719.0
2017-09-20 09:40:00,37.84,37.86,37.81,37.81,21801.0,34.5324,34.5506,34.505,34.505,21801.0
2017-09-20 09:50:00,37.81,37.81,37.75,37.78,16399.0,34.505,34.505,34.4502,34.4776,16399.0
2017-09-20 10:00:00,37.76,37.78,37.75,37.75,14822.0,34.4593,34.4776,34.4502,34.4502,14822.0
2017-09-20 10:10:00,37.75,37.76,37.71,37.73,13690.0,34.4502,34.4593,34.4137,34.432,13690.0
2017-09-20 10:20:00,37.73,37.75,37.72,37.75,1798.0,34.432,34.4502,34.4228,34.4502,1798.0
2017-09-20 10:30:00,37.75,37.78,37.75,37.78,12454.0,34.4502,34.4776,34.4502,34.4776,12454.0
2017-09-20 10:40:00,37.77,37.78,37.74,37.76,3755.0,34.4685,34.4776,34.4411,34.4593,3755.0
2017-09-20 10:50:00,37.77,37.78,37.68,37.7,25417.0,34.4685,34.4776,34.3863,34.4046,25417.0
2017-09-20 11:00:00,37.69,37.72,37.65,37.68,5411.0,34.3955,34.4228,34.359,34.3863,5411.0
2017-09-20 11:10:00,37.66,37.73,37.66,37.73,4765.0,34.3681,34.432,34.3681,34.432,4765.0
2017-09-20 11:20:00,37.71,37.74,37.71,37.74,3280.0,34.4137,34.4411,34.4137,34.4411,3280.0
2017-09-20 11:30:00,37.75,37.8,37.75,37.78,9590.0,34.4502,34.4958,34.4502,34.4776,9590.0
2017-09-20 11:40:00,37.78,37.79,37.76,37.78,3900.0,34.4776,34.4867,34.4593,34.4776,3900.0
2017-09-20 11:50:00,37.77,37.79,37.76,37.78,12000.0,34.4685,34.4867,34.4593,34.4776,12000.0
2017-09-20 12:00:00,37.78,37.81,37.77,37.77,7449.0,34.4776,34.505,34.4685,34.4685,7449.0
2017-09-20 12:10:00,37.78,37.82,37.78,37.81,6520.0,34.4776,34.5141,34.4776,34.505,6520.0
2017-09-20 12:20:00,37.8,37.81,37.78,37.78,1600.0,34.4958,34.505,34.4776,34.4776,1600.0
2017-09-20 12:30:00,37.81,37.81,37.81,37.81,400.0,34.505,34.505,34.505,34.505,400.0
2017-09-20 12:40:00,37.83,37.84,37.82,37.83,12160.0,34.5232,34.5324,34.5141,34.5232,12160.0
2017-09-20 12:50:00,37.83,37.83,37.81,37.83,600.0,34.5232,34.5232,34.505,34.5232,600.0
2017-09-20 13:00:00,37.81,37.81,37.8,37.8,12000.0,34.505,34.505,34.4958,34.4958,12000.0
2017-09-20 13:10:00,37.77,37.79,37.7,37.7,20015.0,34.4685,34.4867,34.4046,34.4046,20015.0
2017-09-20 13:20:00,37.68,37.71,37.68,37.7,26600.0,34.3863,34.4137,34.3863,34.4046,26600.0
2017-09-20 13:30:00,37.7,37.71,37.69,37.7,12535.0,34.4046,34.4137,34.3955,34.4046,12535.0
2017-09-20 13:40:00,37.71,37.74,37.7,37.72,20166.0,34.4137,34.4411,34.4046,34.4228,20166.0
2017-09-20 13:50:00,37.73,37.74,37.69,37.71,13303.0,34.432,34.4411,34.3955,34.4137,13303.0
2017-09-20 14:00:00,37.7,37.72,37.53,37.6,65206.0,34.4046,34.4228,34.2495,34.3133,65206.0
2017-09-20 14:10:00,37.58,37.67,37.55,37.55,30575.0,34.2951,34.3772,34.2677,34.2677,30575.0
2017-09-20 14:20:00,37.54,37.54,37.27,37.43,122198.0,34.2586,34.2586,34.0122,34.1582,122198.0
2017-09-20 14:30:00,37.4,37.44,37.33,37.44,24330.0,34.1308,34.1673,34.0669,34.1673,24330.0
2017-09-20 14:40:00,37.42,37.61,37.36,37.61,45507.0,34.1491,34.3225,34.0943,34.3225,45507.0
2017-09-20 14:50:00,37.6,37.65,37.59,37.61,21711.0,34.3133,34.359,34.3042,34.3225,21711.0
2017-09-20 15:00:00,37.59,37.62,37.53,37.53,9811.0,34.3042,34.3316,34.2495,34.2495,9811.0
2017-09-20 15:10:00,37.54,37.61,37.54,37.61,23760.0,34.2586,34.3225,34.2586,34.3225,23760.0
2017-09-20 15:20:00,37.62,37.64,37.61,37.62,11800.0,34.3316,34.3498,34.3225,34.3316,11800.0
2017-09-20 15:30:00,37.65,37.72,37.65,37.7,26087.0,34.359,34.4228,34.359,34.4046,26087.0
2017-09-20 15:40:00,37.7,37.73,37.64,37.73,37007.0,34.4046,34.432,34.3498,34.432,37007.0
2017-09-20 15:50:00,37.75,37.85,37.75,37.81,130093.0,34.4502,34.5415,34.4502,34.505,130093.0
2017-09-21 09:30:00,37.73,37.75,37.6,37.62,50324.0,34.432,34.4502,34.3133,34.3316,50324.0
2017-09-21 09:40:00,37.63,37.65,37.53,37.54,36505.0,34.3407,34.359,34.2495,34.2586,36505.0
2017-09-21 09:50:00,37.54,37.54,37.4,37.5,64016.0,34.2586,34.2586,34.1308,34.2221,64016.0
2017-09-21 10:00:00,37.49,37.55,37.47,37.47,18113.0,34.2129,34.2677,34.1947,34.1947,18113.0
2017-09-21 10:10:00,37.51,37.53,37.48,37.48,6520.0,34.2312,34.2495,34.2038,34.2038,6520.0
2017-09-21 10:20:00,37.49,37.5,37.41,37.49,113887.0,34.2129,34.2221,34.1399,34.2129,113887.0
2017-09-21 10:30:00,37.49,37.57,37.47,37.53,17230.0,34.2129,34.286,34.1947,34.2495,17230.0
2017-09-21 10:40:00,37.54,37.57,37.5,37.57,12827.0,34.2586,34.286,34.2221,34.286,12827.0
2017-09-21 10:50:00,37.58,37.63,37.58,37.59,6122.0,34.2951,34.3407,34.2951,34.3042,6122.0
2017-09-21 11:00:00,37.59,37.62,37.58,37.62,8502.0,34.3042,34.3316,34.2951,34.3316,8502.0
2017-09-21 11:10:00,37.63,37.67,37.63,37.65,11085.0,34.3407,34.3772,34.3407,34.359,11085.0
2017-09-21 11:20:00,37.65,37.69,37.65,37.68,1515.0,34.359,34.3955,34.359,34.3863,1515.0
2017-09-21 11:30:00,37.65,37.68,37.61,37.64,60410.0,34.359,34.3863,34.3225,34.3498,60410.0
2017-09-21 11:40:00,37.66,37.66,37.64,37.65,2200.0,34.3681,34.3681,34.3498,34.359,2200.0
2017-09-21 11:50:00,37.62,37.63,37.6,37.62,1900.0,34.3316,34.3407,34.3133,34.3316,1900.0
2017-09-21 12:00:00,37.64,37.66,37.64,37.66,3166.0,34.3498,34.3681,34.3498,34.3681,3166.0
2017-09-21 12:10:00,37.68,37.7,37.65,37.65,6860.0,34.3863,34.4046,34.359,34.359,6860.0
2017-09-21 12:20:00,37.66,37.69,37.66,37.68,12200.0,34.3681,34.3955,34.3681,34.3863,12200.0
2017-09-21 12:30:00,37.66,37.67,37.65,37.67,5855.0,34.3681,34.3772,34.359,34.3772,5855.0
2017-09-21 12:40:00,37.63,37.65,37.59,37.65,5170.0,34.3407,34.359,34.3042,34.359,5170.0
2017-09-21 12:50:00,37.64,37.67,37.64,37.66,12324.0,34.3498,34.3772,34.3498,34.3681,12324.0
2017-09-21 13:00:00,37.65,37.66,37.64,37.66,1300.0,34.359,34.3681,34.3498,34.3681,1300.0
2017-09-21 13:10:00,37.68,37.69,37.67,37.69,6113.0,34.3863,34.3955,34.3772,34.3955,6113.0
2017-09-21 13:20:00,37.68,37.69,37.66,37.66,15671.0,34.3863,34.3955,34.3681,34.3681,15671.0
2017-09-21 13:30:00,37.66,37.67,37.65,37.65,587.0,34.3681,34.3772,34.359,34.359,587.0
2017-09-21 13:40:00,37.66,37.67,37.6,37.6,1352.0,34.3681,34.3772,34.3133,34.3133,1352.0
2017-09-21 13:50:00,37.61,37.66,37.61,37.66,2873.0,34.3225,34.3681,34.3225,34.3681,2873.0
2017-09-21 14:00:00,37.65,37.67,37.64,37.67,4316.0,34.359,34.3772,34.3498,34.3772,4316.0
2017-09-21 14:10:00,37.66,37.67,37.61,37.61,17900.0,34.3681,34.3772,34.3225,34.3225,17900.0
2017-09-21 14:20:00,37.6,37.62,37.57,37.62,19730.0,34.3133,34.3316,34.286,34.3316,19730.0
2017-09-21 14:30:00,37.6,37.62,37.57,37.6,3631.0,34.3133,34.3316,34.286,34.3133,3631.0
2017-09-21 14:40:00,37.61,37.61,37.51,37.53,17360.0,34.3225,34.3225,34.2312,34.2495,17360.0
2017-09-21 14:50:00,37.54,37.61,37.53,37.6,42876.0,34.2586,34.3225,34.2495,34.3133,42876.0
2017-09-21 15:00:00,37.61,37.63,37.61,37.63,15791.0,34.3225,34.3407,34.3225,34.3407,15791.0
2017-09-21 15:10:00,37.63,37.63,37.57,37.59,3935.0,34.3407,34.3407,34.286,34.3042,3935.0
2017-09-21 15:20:00,37.59,37.64,37.59,37.62,8299.0,34.3042,34.3498,34.3042,34.3316,8299.0
2017-09-21 15:30:00,37.62,37.65,37.61,37.62,15447.0,34.3316,34.359,34.3225,34.3316,15447.0
2017-09-21 15:40:00,37.62,37.62,37.52,37.56,19857.0,34.3316,34.3316,34.2403,34.2768,19857.0
2017-09-21 15:50:00,37.54,37.54,37.47,37.49,91196.0,34.2586,34.2586,34.1947,34.2129,91196.0
2017-09-22 09:30:00,37.32,37.42,37.31,37.39,82445.0,34.0578,34.1491,34.0487,34.1217,82445.0
2017-09-22 09:40:00,37.4,37.45,37.34,37.42,48407.0,34.1308,34.1764,34.0761,34.1491,48407.0
2017-09-22 09:50:00,37.41,37.44,37.38,37.38,17167.0,34.1399,34.1673,34.1126,34.1126,17167.0
2017-09-22 10:00:00,37.4,37.47,37.39,37.46,21405.0,34.1308,34.1947,34.1217,34.1856,21405.0
2017-09-22 10:10:00,37.44,37.47,37.43,37.45,30837.0,34.1673,34.1947,34.1582,34.1764,30837.0
2017-09-22 10:20:00,37.47,37.49,37.44,37.47,9812.0,34.1947,34.2129,34.1673,34.1947,9812.0
2017-09-22 10:30:00,37.46,37.48,37.45,37.47,4680.0,34.1856,34.2038,34.1764,34.1947,4680.0
2017-09-22 10:40:00,37.46,37.48,37.42,37.42,16269.0,34.1856,34.2038,34.1491,34.1491,16269.0
2017-09-22 10:50:00,37.41,37.41,37.35,37.35,4570.0,34.1399,34.1399,34.0852,34.0852,4570.0
2017-09-22 11:00:00,37.37,37.39,37.37,37.39,2050.0,34.1034,34.1217,34.1034,34.1217,2050.0
2017-09-22 11:10:00,37.4,37.4,37.36,37.36,4531.0,34.1308,34.1308,34.0943,34.0943,4531.0
2017-09-22 11:20:00,37.37,37.39,37.33,37.35,21608.0,34.1034,34.1217,34.0669,34.0852,21608.0
2017-09-22 11:30:00,37.35,37.4,37.34,37.4,3977.0,34.0852,34.1308,34.0761,34.1308,3977.0
2017-09-22 11:40:00,37.39,37.42,37.38,37.38,7400.0,34.1217,34.1491,34.1126,34.1126,7400.0
2017-09-22 11:50:00,37.4,37.42,37.4,37.42,300.0,34.1308,34.1491,34.1308,34.1491,300.0
2017-09-22 12:00:00,37.43,37.46,37.42,37.44,13839.0,34.1582,34.1856,34.1491,34.1673,13839.0
2017-09-22 12:10:00,37.46,37.46,37.41,37.41,19602.0,34.1856,34.1856,34.1399,34.1399,19602.0
2017-09-22 12:20:00,37.4,37.41,37.39,37.4,2200.0,34.1308,34.1399,34.1217,34.1308,2200.0
2017-09-22 12:30:00,37.4,37.43,37.39,37.43,3333.0,34.1308,34.1582,34.1217,34.1582,3333.0
2017-09-22 12:40:00,37.4,37.41,37.39,37.39,6855.0,34.1308,34.1399,34.1217,34.1217,6855.0
2017-09-22 12:50:00,37.4,37.43,37.38,37.4,8653.0,34.1308,34.1582,34.1126,34.1308,8653.0
2017-09-22 13:00:00,37.38,37.39,37.37,37.39,6188.0,34.1126,34.1217,34.1034,34.1217,6188.0
2017-09-22 13:10:00,37.37,37.37,37.34,37.34,13120.0,34.1034,34.1034,34.0761,34.0761,13120.0
2017-09-22 13:20:00,37.33,37.37,37.33,37.37,10460.0,34.0669,34.1034,34.0669,34.1034,10460.0
2017-09-22 13:30:00,37.36,37.38,37.35,37.38,2700.0,34.0943,34.1126,34.0852,34.1126,2700.0
2017-09-22 13:40:00,37.38,37.4,37.38,37.39,7250.0,34.1126,34.1308,34.1126,34.1217,7250.0
2017-09-22 13:50:00,37.39,37.42,37.39,37.41,5423.0,34.1217,34.1491,34.1217,34.1399,5423.0
2017-09-22 14:00:00,37.41,37.41,37.41,37.41,200.0,34.1399,34.1399,34.1399,34.1399,200.0
2017-09-22 14:10:00,37.39,37.4,37.38,37.4,2313.0,34.1217,34.1308,34.1126,34.1308,2313.0
2017-09-22 14:20:00,37.4,37.41,37.4,37.41,560.0,34.1308,34.1399,34.1308,34.1399,560.0
2017-09-22 14:30:00,37.4,37.43,37.4,37.43,7674.0,34.1308,34.1582,34.1308,34.1582,7674.0
2017-09-22 14:40:00,37.41,37.43,37.41,37.41,3272.0,34.1399,34.1582,34.1399,34.1399,3272.0
2017-09-22 14:50:00,37.41,37.43,37.41,37.43,8064.0,34.1399,34.1582,34.1399,34.1582,8064.0
2017-09-22 15:00:00,37.43,37.45,37.43,37.44,5095.0,34.1582,34.1764,34.1582,34.1673,5095.0
2017-09-22 15:10:00,37.44,37.46,37.43,37.45,5672.0,34.1673,34.1856,34.1582,34.1764,5672.0
2017-09-22 15:20:00,37.46,37.46,37.44,37.45,8818.0,34.1856,34.1856,34.1673,34.1764,8818.0
2017-09-22 15:30:00,37.47,37.48,37.46,37.48,3754.0,34.1947,34.2038,34.1856,34.2038,3754.0
2017-09-22 15:40:00,37.49,37.55,37.49,37.54,41899.0,34.2129,34.2677,34.2129,34.2586,41899.0
2017-09-22 15:50:00,37.55,37.59,37.5,37.5,86134.0,34.2677,34.3042,34.2221,34.2221,86134.0
2017-09-25 09:30:00,37.35,37.44,37.35,37.4,44179.0,34.0852,34.1673,34.0852,34.1308,44179.0
2017-09-25 09:40:00,37.4,37.45,37.39,37.39,16772.0,34.1308,34.1764,34.1217,34.1217,16772.0
2017-09-25 09:50:00,37.37,37.44,37.35,37.4,19050.0,34.1034,34.1673,34.0852,34.1308,19050.0
2017-09-25 10:00:00,37.43,37.5,37.37,37.5,26120.0,34.1582,34.2221,34.1034,34.2221,26120.0
2017-09-25 10:10:00,37.51,37.54,37.49,37.54,35424.0,34.2312,34.2586,34.2129,34.2586,35424.0
2017-09-25 10:20:00,37.55,37.55,37.49,37.5,17579.0,34.2677,34.2677,34.2129,34.2221,17579.0
2017-09-25 10:30:00,37.48,37.51,37.32,37.32,22622.0,34.2038,34.2312,34.0578,34.0578,22622.0
2017-09-25 10:40:00,37.33,37.35,37.27,37.3,50660.0,34.0669,34.0852,34.0122,34.0396,50660.0
2017-09-25 10:50:00,37.3,37.3,37.11,37.13,95846.0,34.0396,34.0396,33.8662,33.8844,95846.0
2017-09-25 11:00:00,37.13,37.14,36.88,37.03,183342.0,33.8844,33.8935,33.6563,33.7932,183342.0
2017-09-25 11:10:00,37.04,37.13,37.03,37.11,36104.0,33.8023,33.8844,33.7932,33.8662,36104.0
2017-09-25 11:20:00,37.12,37.22,37.05,37.2,25778.0,33.8753,33.9665,33.8114,33.9483,25778.0
2017-09-25 11:30:00,37.19,37.22,37.15,37.15,27811.0,33.9392,33.9665,33.9027,33.9027,27811.0
2017-09-25 11:40:00,37.14,37.14,37.06,37.06,15600.0,33.8935,33.8935,33.8205,33.8205,15600.0
2017-09-25 11:50:00,37.09,37.11,37.05,37.09,13226.0,33.8479,33.8662,33.8114,33.8479,13226.0
2017-09-25 12:00:00,37.1,37.1,37.01,37.01,28106.0,33.857,33.857,33.7749,33.7749,28106.0
2017-09-25 12:10:00,37.01,37.02,36.94,36.96,34449.0,33.7749,33.784,33.711,33.7293,34449.0
2017-09-25 12:20:00,36.95,37.08,36.92,37.08,30657.0,33.7201,33.8388,33.6928,33.8388,30657.0
2017-09-25 12:30:00,37.07,37.09,37.05,37.08,26184.0,33.8297,33.8479,33.8114,33.8388,26184.0
2017-09-25 12:40:00,37.12,37.15,37.11,37.14,20050.0,33.8753,33.9027,33.8662,33.8935,20050.0
2017-09-25 12:50:00,37.16,37.2,37.16,37.17,35164.0,33.9118,33.9483,33.9118,33.9209,35164.0
2017-09-25 13:00:00,37.17,37.19,37.17,37.17,13660.0,33.9209,33.9392,33.9209,33.9209,13660.0
2017-09-25 13:10:00,37.17,37.2,37.17,37.18,3614.0,33.9209,33.9483,33.9209,33.93,3614.0
2017-09-25 13:20:00,37.17,37.18,37.15,37.15,6041.0,33.9209,33.93,33.9027,33.9027,6041.0
2017-09-25 13:30:00,37.15,37.23,37.14,37.21,6168.0,33.9027,33.9757,33.8935,33.9574,6168.0
2017-09-25 13:40:00,37.22,37.23,37.2,37.2,9223.0,33.9665,33.9757,33.9483,33.9483,9223.0
2017-09-25 13:50:00,37.21,37.22,37.17,37.17,2159.0,33.9574,33.9665,33.9209,33.9209,2159.0
2017-09-25 14:00:00,37.22,37.22,37.17,37.17,3348.0,33.9665,33.9665,33.9209,33.9209,3348.0
2017-09-25 14:10:00,37.15,37.16,37.14,37.15,9030.0,33.9027,33.9118,33.8935,33.9027,9030.0
2017-09-25 14:20:00,37.15,37.15,37.1,37.1,9297.0,33.9027,33.9027,33.857,33.857,9297.0
2017-09-25 14:30:00,37.11,37.11,37.04,37.07,15678.0,33.8662,33.8662,33.8023,33.8297,15678.0
2017-09-25 14:40:00,37.06,37.11,37.05,37.09,12506.0,33.8205,33.8662,33.8114,33.8479,12506.0
2017-09-25 14:50:00,37.08,37.16,37.08,37.15,6712.0,33.8388,33.9118,33.8388,33.9027,6712.0
2017-09-25 15:00:00,37.13,37.18,37.11,37.17,14615.0,33.8844,33.93,33.8662,33.9209,14615.0
2017-09-25 15:10:00,37.16,37.18,37.14,37.16,49917.0,33.9118,33.93,33.8935,33.9118,49917.0
2017-09-25 15:20:00,37.16,37.26,37.14,37.23,175389.0,33.9118,34.0031,33.8935,33.9757,175389.0
2017-09-25 15:30:00,37.23,37.27,37.2,37.21,25897.0,33.9757,34.0122,33.9483,33.9574,25897.0
2017-09-25 15:40:00,37.21,37.31,37.16,37.3,54360.0,33.9574,34.0487,33.9118,34.0396,54360.0
2017-09-25 15:50:00,37.28,37.3,37.22,37.28,227875.0,34.0213,34.0396,33.9665,34.0213,227875.0
2017-09-26 09:30:00,37.48,37.57,37.45,37.54,82742.0,34.2038,34.286,34.1764,34.2586,82742.0
2017-09-26 09:40:00,37.55,37.58,37.51,37.55,37046.0,34.2677,34.2951,34.2312,34.2677,37046.0
2017-09-26 09:50:00,37.55,37.61,37.52,37.54,33733.0,34.2677,34.3225,34.2403,34.2586,33733.0
2017-09-26 10:00:00,37.57,37.58,37.52,37.58,44533.0,34.286,34.2951,34.2403,34.2951,44533.0
2017-09-26 10:10:00,37.56,37.6,37.56,37.59,8269.0,34.2768,34.3133,34.2768,34.3042,8269.0
2017-09-26 10:20:00,37.59,37.59,37.5,37.51,21511.0,34.3042,34.3042,34.2221,34.2312,21511.0
2017-09-26 10:30:00,37.52,37.52,37.44,37.46,33689.0,34.2403,34.2403,34.1673,34.1856,33689.0
2017-09-26 10:40:00,37.49,37.51,37.41,37.41,14337.0,34.2129,34.2312,34.1399,34.1399,14337.0
2017-09-26 10:50:00,37.4,37.45,37.35,37.38,15393.0,34.1308,34.1764,34.0852,34.1126,15393.0
2017-09-26 11:00:00,37.36,37.38,37.31,37.32,14296.0,34.0943,34.1126,34.0487,34.0578,14296.0
2017-09-26 11:10:00,37.32,37.36,37.31,37.33,9895.0,34.0578,34.0943,34.0487,34.0669,9895.0
2017-09-26 11:20:00,37.36,37.37,37.22,37.25,20058.0,34.0943,34.1034,33.9665,33.9939,20058.0
2017-09-26 11:30:00,37.27,37.35,37.25,37.35,16094.0,34.0122,34.0852,33.9939,34.0852,16094.0
2017-09-26 11:40:00,37.36,37.38,37.34,37.37,12756.0,34.0943,34.1126,34.0761,34.1034,12756.0
2017-09-26 11:50:00,37.35,37.36,37.31,37.36,8780.0,34.0852,34.0943,34.0487,34.0943,8780.0
2017-09-26 12:00:00,37.4,37.42,37.38,37.38,12517.0,34.1308,34.1491,34.1126,34.1126,12517.0
2017-09-26 12:10:00,37.38,37.38,37.37,37.37,8677.0,34.1126,34.1126,34.1034,34.1034,8677.0
2017-09-26 12:20:00,37.37,37.4,37.31,37.4,16439.0,34.1034,34.1308,34.0487,34.1308,16439.0
2017-09-26 12:30:00,37.41,37.45,37.35,37.35,14800.0,34.1399,34.1764,34.0852,34.0852,14800.0
2017-09-26 12:40:00,37.31,37.39,37.31,37.39,13868.0,34.0487,34.1217,34.0487,34.1217,13868.0
2017-09-26 12:50:00,37.4,37.4,37.38,37.39,500.0,34.1308,34.1308,34.1126,34.1217,500.0
2017-09-26 13:00:00,37.4,37.42,37.38,37.42,9062.0,34.1308,34.1491,34.1126,34.1491,9062.0
2017-09-26 13:10:00,37.39,37.47,37.39,37.46,7800.0,34.1217,34.1947,34.1217,34.1856,7800.0
2017-09-26 13:20:00,37.45,37.45,37.43,37.43,417.0,34.1764,34.1764,34.1582,34.1582,417.0
2017-09-26 13:30:00,37.45,37.48,37.44,37.45,5041.0,34.1764,34.2038,34.1673,34.1764,5041.0
2017-09-26 13:40:00,37.48,37.5,37.48,37.48,7100.0,34.2038,34.2221,34.2038,34.2038,7100.0
2017-09-26 13:50:00,37.48,37.51,37.47,37.5,7232.0,34.2038,34.2312,34.1947,34.2221,7232.0
2017-09-26 14:00:00,37.5,37.5,37.44,37.44,4092.0,34.2221,34.2221,34.1673,34.1673,4092.0
2017-09-26 14:10:00,37.42,37.42,37.41,37.41,1015.0,34.1491,34.1491,34.1399,34.1399,1015.0
2017-09-26 14:20:00,37.44,37.45,37.41,37.41,1800.0,34.1673,34.1764,34.1399,34.1399,1800.0
2017-09-26 14:30:00,37.42,37.44,37.4,37.41,6018.0,34.1491,34.1673,34.1308,34.1399,6018.0
2017-09-26 14:40:00,37.38,37.4,37.38,37.4,900.0,34.1126,34.1308,34.1126,34.1308,900.0
2017-09-26 14:50:00,37.43,37.44,37.41,37.41,1600.0,34.1582,34.1673,34.1399,34.1399,1600.0
2017-09-26 15:00:00,37.43,37.46,37.43,37.46,3543.0,34.1582,34.1856,34.1582,34.1856,3543.0
2017-09-26 15:10:00,37.46,37.49,37.41,37.49,168033.0,34.1856,34.2129,34.1399,34.2129,168033.0
2017-09-26 15:20:00,37.48,37.5,37.47,37.5,8650.0,34.2038,34.2221,34.1947,34.2221,8650.0
2017-09-26 15:30:00,37.5,37.5,37.45,37.48,22587.0,34.2221,34.2221,34.1764,34.2038,22587.0
2017-09-26 15:40:00,37.48,37.49,37.38,37.38,39990.0,34.2038,34.2129,34.1126,34.1126,39990.0
2017-09-26 15:50:00,37.37,37.38,37.26,37.33,122266.0,34.1034,34.1126,34.0031,34.0669,122266.0
2017-09-27 09:30:00,37.69,37.76,37.68,37.74,110084.0,34.3955,34.4593,34.3863,34.4411,110084.0
2017-09-27 09:40:00,37.75,37.76,37.66,37.67,27067.0,34.4502,34.4593,34.3681,34.3772,27067.0
2017-09-27 09:50:00,37.67,37.67,37.62,37.63,18078.0,34.3772,34.3772,34.3316,34.3407,18078.0
2017-09-27 10:00:00,37.65,37.67,37.57,37.58,39187.0,34.359,34.3772,34.286,34.2951,39187.0
2017-09-27 10:10:00,37.57,37.57,37.52,37.56,109452.0,34.286,34.286,34.2403,34.2768,109452.0
2017-09-27 10:20:00,37.56,37.58,37.53,37.54,49534.0,34.2768,34.2951,34.2495,34.2586,49534.0
2017-09-27 10:30:00,37.53,37.54,37.38,37.39,35774.0,34.2495,34.2586,34.1126,34.1217,35774.0
2017-09-27 10:40:00,37.37,37.46,37.37,37.4,40834.0,34.1034,34.1856,34.1034,34.1308,40834.0
2017-09-27 10:50:00,37.39,37.42,37.24,37.33,73485.0,34.1217,34.1491,33.9848,34.0669,73485.0
2017-09-27 11:00:00,37.34,37.4,37.31,37.39,27659.0,34.0761,34.1308,34.0487,34.1217,27659.0
2017-09-27 11:10:00,37.4,37.46,37.38,37.45,45285.0,34.1308,34.1856,34.1126,34.1764,45285.0
2017-09-27 11:20:00,37.44,37.47,37.42,37.44,22319.0,34.1673,34.1947,34.1491,34.1673,22319.0
2017-09-27 11:30:00,37.45,37.46,37.4,37.45,26034.0,34.1764,34.1856,34.1308,34.1764,26034.0
2017-09-27 11:40:00,37.46,37.46,37.41,37.42,6795.0,34.1856,34.1856,34.1399,34.1491,6795.0
2017-09-27 11:50:00,37.41,37.45,37.4,37.42,12335.0,34.1399,34.1764,34.1308,34.1491,12335.0
2017-09-27 12:00:00,37.43,37.43,37.36,37.42,18118.0,34.1582,34.1582,34.0943,34.1491,18118.0
2017-09-27 12:10:00,37.41,37.43,37.37,37.37,18600.0,34.1399,34.1582,34.1034,34.1034,18600.0
2017-09-27 12:20:00,37.39,37.4,37.36,37.4,15832.0,34.1217,34.1308,34.0943,34.1308,15832.0
2017-09-27 12:30:00,37.41,37.42,37.36,37.42,10362.0,34.1399,34.1491,34.0943,34.1491,10362.0
2017-09-27 12:40:00,37.43,37.47,37.42,37.45,37852.0,34.1582,34.1947,34.1491,34.1764,37852.0
2017-09-27 12:50:00,37.45,37.51,37.45,37.51,42414.0,34.1764,34.2312,34.1764,34.2312,42414.0
2017-09-27 13:00:00,37.52,37.52,37.5,37.51,15174.0,34.2403,34.2403,34.2221,34.2312,15174.0
2017-09-27 13:10:00,37.5,37.53,37.49,37.5,19732.0,34.2221,34.2495,34.2129,34.2221,19732.0
2017-09-27 13:20:00,37.5,37.52,37.48,37.51,45277.0,34.2221,34.2403,34.2038,34.2312,45277.0
2017-09-27 13:30:00,37.51,37.52,37.49,37.51,5100.0,34.2312,34.2403,34.2129,34.2312,5100.0
2017-09-27 13:40:00,37.52,37.55,37.52,37.55,4882.0,34.2403,34.2677,34.2403,34.2677,4882.0
2017-09-27 13:50:00,37.57,37.64,37.56,37.62,18883.0,34.286,34.3498,34.2768,34.3316,18883.0
2017-09-27 14:00:00,37.63,37.72,37.63,37.69,55970.0,34.3407,34.4228,34.3407,34.3955,55970.0
2017-09-27 14:10:00,37.69,37.9,37.69,37.83,318170.0,34.3955,34.5871,34.3955,34.5232,318170.0
2017-09-27 14:20:00,37.85,37.86,37.78,37.81,48229.0,34.5415,34.5506,34.4776,34.505,48229.0
2017-09-27 14:30:00,37.82,37.83,37.77,37.79,34710.0,34.5141,34.5232,34.4685,34.4867,34710.0
2017-09-27 14:40:00,37.8,37.81,37.77,37.78,44352.0,34.4958,34.505,34.4685,34.4776,44352.0
2017-09-27 14:50:00,37.79,37.85,37.78,37.84,12223.0,34.4867,34.5415,34.4776,34.5324,12223.0
2017-09-27 15:00:00,37.86,37.93,37.84,37.91,30798.0,34.5506,34.6145,34.5324,34.5962,30798.0
2017-09-27 15:10:00,37.9,37.95,37.85,37.91,18845.0,34.5871,34.6327,34.5415,34.5962,18845.0
2017-09-27 15:20:00,37.92,37.96,37.91,37.93,19352.0,34.6054,34.6419,34.5962,34.6145,19352.0
2017-09-27 15:30:00,37.92,37.96,37.9,37.93,34853.0,34.6054,34.6419,34.5871,34.6145,34853.0
2017-09-27 15:40:00,37.94,37.95,37.82,37.83,53495.0,34.6236,34.6327,34.5141,34.5232,53495.0
2017-09-27 15:50:00,37.82,37.82,37.72,37.76,108917.0,34.5141,34.5141,34.4228,34.4593,108917.0
2017-09-28 09:30:00,37.61,37.71,37.59,37.63,78529.0,34.3225,34.4137,34.3042,34.3407,78529.0
2017-09-28 09:40:00,37.66,37.73,37.64,37.72,29524.0,34.3681,34.432,34.3498,34.4228,29524.0
2017-09-28 09:50:00,37.71,37.73,37.64,37.66,44169.0,34.4137,34.432,34.3498,34.3681,44169.0
2017-09-28 10:00:00,37.65,37.73,37.62,37.66,27246.0,34.359,34.432,34.3316,34.3681,27246.0
2017-09-28 10:10:00,37.64,37.65,37.57,37.6,19630.0,34.3498,34.359,34.286,34.3133,19630.0
2017-09-28 10:20:00,37.62,37.74,37.61,37.71,17868.0,34.3316,34.4411,34.3225,34.4137,17868.0
2017-09-28 10:30:00,37.72,37.72,37.7,37.71,4700.0,34.4228,34.4228,34.4046,34.4137,4700.0
2017-09-28 10:40:00,37.72,37.81,37.71,37.81,63119.0,34.4228,34.505,34.4137,34.505,63119.0
2017-09-28 10:50:00,37.77,37.79,37.72,37.72,33115.0,34.4685,34.4867,34.4228,34.4228,33115.0
2017-09-28 11:00:00,37.73,37.75,37.71,37.75,12336.0,34.432,34.4502,34.4137,34.4502,12336.0
2017-09-28 11:10:00,37.74,37.75,37.68,37.69,31144.0,34.4411,34.4502,34.3863,34.3955,31144.0
2017-09-28 11:20:00,37.7,37.75,37.69,37.75,22878.0,34.4046,34.4502,34.3955,34.4502,22878.0
2017-09-28 11:30:00,37.76,37.8,37.76,37.79,17971.0,34.4593,34.4958,34.4593,34.4867,17971.0
2017-09-28 11:40:00,37.81,37.82,37.77,37.79,10347.0,34.505,34.5141,34.4685,34.4867,10347.0
2017-09-28 11:50:00,37.77,37.78,37.74,37.75,16013.0,34.4685,34.4776,34.4411,34.4502,16013.0
2017-09-28 12:00:00,37.76,37.82,37.76,37.82,9200.0,34.4593,34.5141,34.4593,34.5141,9200.0
2017-09-28 12:10:00,37.81,37.88,37.8,37.87,11225.0,34.505,34.5689,34.4958,34.5597,11225.0
2017-09-28 12:20:00,37.87,37.87,37.81,37.83,11067.0,34.5597,34.5597,34.505,34.5232,11067.0
2017-09-28 12:30:00,37.83,37.83,37.8,37.8,25040.0,34.5232,34.5232,34.4958,34.4958,25040.0
2017-09-28 12:40:00,37.81,37.81,37.78,37.8,5701.0,34.505,34.505,34.4776,34.4958,5701.0
2017-09-28 12:50:00,37.8,37.86,37.79,37.84,8197.0,34.4958,34.5506,34.4867,34.5324,8197.0
2017-09-28 13:00:00,37.85,37.85,37.81,37.84,41650.0,34.5415,34.5415,34.505,34.5324,41650.0
2017-09-28 13:10:00,37.84,37.85,37.81,37.85,5012.0,34.5324,34.5415,34.505,34.5415,5012.0
2017-09-28 13:20:00,37.86,37.87,37.85,37.87,9000.0,34.5506,34.5597,34.5415,34.5597,9000.0
2017-09-28 13:30:00,37.86,37.88,37.85,37.87,46872.0,34.5506,34.5689,34.5415,34.5597,46872.0
2017-09-28 13:40:00,37.88,37.89,37.86,37.89,12556.0,34.5689,34.578,34.5506,34.578,12556.0
2017-09-28 13:50:00,37.89,37.91,37.88,37.91,45679.0,34.578,34.5962,34.5689,34.5962,45679.0
2017-09-28 14:00:00,37.91,37.93,37.9,37.9,22535.0,34.5962,34.6145,34.5871,34.5871,22535.0
2017-09-28 14:10:00,37.89,37.92,37.88,37.88,6767.0,34.578,34.6054,34.5689,34.5689,6767.0
2017-09-28 14:20:00,37.89,37.9,37.83,37.83,10410.0,34.578,34.5871,34.5232,34.5232,10410.0
2017-09-28 14:30:00,37.83,37.85,37.82,37.83,12107.0,34.5232,34.5415,34.5141,34.5232,12107.0
2017-09-28 14:40:00,37.83,37.84,37.79,37.82,12479.0,34.5232,34.5324,34.4867,34.5141,12479.0
2017-09-28 14:50:00,37.81,37.84,37.81,37.84,9200.0,34.505,34.5324,34.505,34.5324,9200.0
2017-09-28 15:00:00,37.84,37.86,37.82,37.86,11500.0,34.5324,34.5506,34.5141,34.5506,11500.0
2017-09-28 15:10:00,37.86,37.88,37.86,37.86,6000.0,34.5506,34.5689,34.5506,34.5506,6000.0
2017-09-28 15:20:00,37.83,37.84,37.79,37.79,21167.0,34.5232,34.5324,34.4867,34.4867,21167.0
2017-09-28 15:30:00,37.8,37.8,37.75,37.79,11784.0,34.4958,34.4958,34.4502,34.4867,11784.0
2017-09-28 15:40:00,37.8,37.84,37.8,37.81,21389.0,34.4958,34.5324,34.4958,34.505,21389.0
2017-09-28 15:50:00,37.82,37.89,37.82,37.87,81691.0,34.5141,34.578,34.5141,34.5597,81691.0
2017-09-29 09:30:00,37.85,37.96,37.83,37.91,82517.0,34.5415,34.6419,34.5232,34.5962,82517.0
2017-09-29 09:40:00,37.88,37.93,37.87,37.9,34848.0,34.5689,34.6145,34.5597,34.5871,34848.0
2017-09-29 09:50:00,37.91,37.91,37.79,37.84,38899.0,34.5962,34.5962,34.4867,34.5324,38899.0
2017-09-29 10:00:00,37.87,37.94,37.86,37.94,31600.0,34.5597,34.6236,34.5506,34.6236,31600.0
2017-09-29 10:10:00,37.93,37.93,37.89,37.92,32562.0,34.6145,34.6145,34.578,34.6054,32562.0
2017-09-29 10:20:00,37.9,37.95,37.9,37.93,28996.0,34.5871,34.6327,34.5871,34.6145,28996.0
2017-09-29 10:30:00,37.94,38.05,37.94,38.05,36931.0,34.6236,34.724,34.6236,34.724,36931.0
2017-09-29 10:40:00,38.06,38.06,38.01,38.01,13196.0,34.7331,34.7331,34.6875,34.6875,13196.0
2017-09-29 10:50:00,38.01,38.07,38.01,38.06,11133.0,34.6875,34.7422,34.6875,34.7331,11133.0
2017-09-29 11:00:00,38.03,38.05,38.02,38.02,11975.0,34.7057,34.724,34.6966,34.6966,11975.0
2017-09-29 11:10:00,38.04,38.12,38.03,38.1,22571.0,34.7149,34.7879,34.7057,34.7696,22571.0
2017-09-29 11:20:00,38.1,38.13,38.07,38.1,16267.0,34.7696,34.797,34.7422,34.7696,16267.0
2017-09-29 11:30:00,38.09,38.13,38.07,38.1,8173.0,34.7605,34.797,34.7422,34.7696,8173.0
2017-09-29 11:40:00,38.09,38.1,38.09,38.09,3911.0,34.7605,34.7696,34.7605,34.7605,3911.0
2017-09-29 11:50:00,38.1,38.16,38.1,38.16,7220.0,34.7696,34.8244,34.7696,34.8244,7220.0
2017-09-29 12:00:00,38.17,38.18,38.15,38.16,3931.0,34.8335,34.8426,34.8153,34.8244,3931.0
2017-09-29 12:10:00,38.18,38.2,38.16,38.19,19641.0,34.8426,34.8609,34.8244,34.8518,19641.0
2017-09-29 12:20:00,38.2,38.23,38.19,38.23,7243.0,34.8609,34.8883,34.8518,34.8883,7243.0
2017-09-29 12:30:00,38.24,38.24,38.18,38.18,29289.0,34.8974,34.8974,34.8426,34.8426,29289.0
2017-09-29 12:40:00,38.19,38.22,38.18,38.2,8091.0,34.8518,34.8791,34.8426,34.8609,8091.0
2017-09-29 12:50:00,38.2,38.21,38.18,38.21,13983.0,34.8609,34.87,34.8426,34.87,13983.0
2017-09-29 13:00:00,38.22,38.22,38.2,38.2,3248.0,34.8791,34.8791,34.8609,34.8609,3248.0
2017-09-29 13:10:00,38.21,38.21,38.17,38.18,16920.0,34.87,34.87,34.8335,34.8426,16920.0
2017-09-29 13:20:00,38.19,38.2,38.18,38.19,14800.0,34.8518,34.8609,34.8426,34.8518,14800.0
2017-09-29 13:30:00,38.19,38.22,38.19,38.21,19178.0,34.8518,34.8791,34.8518,34.87,19178.0
2017-09-29 13:40:00,38.21,38.21,38.17,38.17,3264.0,34.87,34.87,34.8335,34.8335,3264.0
2017-09-29 13:50:00,38.16,38.19,38.15,38.16,18050.0,34.8244,34.8518,34.8153,34.8244,18050.0
2017-09-29 14:00:00,38.19,38.2,38.13,38.14,20922.0,34.8518,34.8609,34.797,34.8061,20922.0
2017-09-29 14:10:00,38.13,38.15,38.12,38.15,18100.0,34.797,34.8153,34.7879,34.8153,18100.0
2017-09-29 14:20:00,38.15,38.2,38.14,38.2,32255.0,34.8153,34.8609,34.8061,34.8609,32255.0
2017-09-29 14:30:00,38.2,38.2,38.18,38.18,2149.0,34.8609,34.8609,34.8426,34.8426,2149.0
2017-09-29 14:40:00,38.18,38.18,38.12,38.18,25960.0,34.8426,34.8426,34.7879,34.8426,25960.0
2017-09-29 14:50:00,38.17,38.2,38.17,38.19,6579.0,34.8335,34.8609,34.8335,34.8518,6579.0
2017-09-29 15:00:00,38.16,38.22,38.16,38.22,8773.0,34.8244,34.8791,34.8244,34.8791,8773.0
2017-09-29 15:10:00,38.2,38.22,38.18,38.2,12890.0,34.8609,34.8791,34.8426,34.8609,12890.0
2017-09-29 15:20:00,38.2,38.22,38.17,38.17,5500.0,34.8609,34.8791,34.8335,34.8335,5500.0
2017-09-29 15:30:00,38.16,38.2,38.15,38.19,14485.0,34.8244,34.8609,34.8153,34.8518,14485.0
2017-09-29 15:40:00,38.19,38.22,38.17,38.18,17933.0,34.8518,34.8791,34.8335,34.8426,17933.0
2017-09-29 15:50:00,38.2,38.3,38.2,38.25,200931.0,34.8609,34.9521,34.8609,34.9065,200931.0
2017-10-02 09:30:00,38.39,38.42,38.35,38.42,86705.0,35.0343,35.0617,34.9978,35.0617,86705.0
2017-10-02 09:40:00,38.42,38.45,38.39,38.44,44657.0,35.0617,35.089,35.0343,35.0799,44657.0
2017-10-02 09:50:00,38.44,38.59,38.43,38.59,45126.0,35.0799,35.2168,35.0708,35.2168,45126.0
2017-10-02 10:00:00,38.56,38.63,38.52,38.6,60451.0,35.1894,35.2533,35.1529,35.2259,60451.0
2017-10-02 10:10:00,38.57,38.71,38.56,38.64,36274.0,35.1985,35.3263,35.1894,35.2624,36274.0
2017-10-02 10:20:00,38.65,38.67,38.56,38.57,26624.0,35.2715,35.2898,35.1894,35.1985,26624.0
2017-10-02 10:30:00,38.55,38.61,38.55,38.61,17698.0,35.1803,35.235,35.1803,35.235,17698.0
2017-10-02 10:40:00,38.61,38.63,38.56,38.63,16181.0,35.235,35.2533,35.1894,35.2533,16181.0
2017-10-02 10:50:00,38.64,38.64,38.55,38.57,36742.0,35.2624,35.2624,35.1803,35.1985,36742.0
2017-10-02 11:00:00,38.57,38.6,38.53,38.53,16017.0,35.1985,35.2259,35.162,35.162,16017.0
2017-10-02 11:10:00,38.54,38.58,38.53,38.55,21877.0,35.1712,35.2077,35.162,35.1803,21877.0
2017-10-02 11:20:00,38.53,38.53,38.45,38.5,46715.0,35.162,35.162,35.089,35.1347,46715.0
2017-10-02 11:30:00,38.49,38.57,38.48,38.57,23217.0,35.1255,35.1985,35.1164,35.1985,23217.0
2017-10-02 11:40:00,38.56,38.57,38.47,38.48,15083.0,35.1894,35.1985,35.1073,35.1164,15083.0
2017-10-02 11:50:00,38.49,38.54,38.45,38.45,16014.0,35.1255,35.1712,35.089,35.089,16014.0
2017-10-02 12:00:00,38.42,38.49,38.4,38.49,19362.0,35.0617,35.1255,35.0434,35.1255,19362.0
2017-10-02 12:10:00,38.47,38.55,38.46,38.55,23555.0,35.1073,35.1803,35.0982,35.1803,23555.0
2017-10-02 12:20:00,38.55,38.58,38.54,38.54,24810.0,35.1803,35.2077,35.1712,35.1712,24810.0
2017-10-02 12:30:00,38.55,38.57,38.54,38.55,7699.0,35.1803,35.1985,35.1712,35.1803,7699.0
2017-10-02 12:40:00,38.55,38.61,38.54,38.59,28372.0,35.1803,35.235,35.1712,35.2168,28372.0
2017-10-02 12:50:00,38.59,38.64,38.59,38.63,8312.0,35.2168,35.2624,35.2168,35.2533,8312.0
2017-10-02 13:00:00,38.62,38.63,38.59,38.63,10540.0,35.2442,35.2533,35.2168,35.2533,10540.0
2017-10-02 13:10:00,38.61,38.64,38.61,38.64,120481.0,35.235,35.2624,35.235,35.2624,120481.0
2017-10-02 13:20:00,38.64,38.65,38.6,38.63,12097.0,35.2624,35.2715,35.2259,35.2533,12097.0
2017-10-02 13:30:00,38.64,38.64,38.61,38.63,8574.0,35.2624,35.2624,35.235,35.2533,8574.0
2017-10-02 13:40:00,38.63,38.66,38.62,38.65,19106.0,35.2533,35.2807,35.2442,35.2715,19106.0
2017-10-02 13:50:00,38.64,38.67,38.63,38.66,12417.0,35.2624,35.2898,35.2533,35.2807,12417.0
2017-10-02 14:00:00,38.65,38.66,38.63,38.66,28471.0,35.2715,35.2807,35.2533,35.2807,28471.0
2017-10-02 14:10:00,38.67,38.67,38.62,38.63,4440.0,35.2898,35.2898,35.2442,35.2533,4440.0
2017-10-02 14:20:00,38.63,38.66,38.62,38.66,1900.0,35.2533,35.2807,35.2442,35.2807,1900.0
2017-10-02 14:30:00,38.67,38.68,38.65,38.67,6503.0,35.2898,35.2989,35.2715,35.2898,6503.0
2017-10-02 14:40:00,38.67,38.69,38.65,38.66,9244.0,35.2898,35.3081,35.2715,35.2807,9244.0
2017-10-02 14:50:00,38.67,38.69,38.67,38.69,9680.0,35.2898,35.3081,35.2898,35.3081,9680.0
2017-10-02 15:00:00,38.69,38.7,38.66,38.69,48392.0,35.3081,35.3172,35.2807,35.3081,48392.0
2017-10-02 15:10:00,38.7,38.7,38.63,38.66,28019.0,35.3172,35.3172,35.2533,35.2807,28019.0
2017-10-02 15:20:00,38.66,38.7,38.66,38.69,14237.0,35.2807,35.3172,35.2807,35.3081,14237.0
2017-10-02 15:30:00,38.67,38.69,38.66,38.69,9640.0,35.2898,35.3081,35.2807,35.3081,9640.0
2017-10-02 15:40:00,38.7,38.7,38.64,38.68,23186.0,35.3172,35.3172,35.2624,35.2989,23186.0
2017-10-02 15:50:00,38.68,38.76,38.68,38.75,47828.0,35.2989,35.3719,35.2989,35.3628,47828.0
2017-10-03 09:30:00,38.84,38.87,38.8,38.85,64680.0,35.4449,35.4723,35.4084,35.4541,64680.0
2017-10-03 09:40:00,38.86,38.87,38.75,38.82,31450.0,35.4632,35.4723,35.3628,35.4267,31450.0
2017-10-03 09:50:00,38.81,38.88,38.81,38.84,11756.0,35.4176,35.4814,35.4176,35.4449,11756.0
2017-10-03 10:00:00,38.87,38.87,38.81,38.82,13377.0,35.4723,35.4723,35.4176,35.4267,13377.0
2017-10-03 10:10:00,38.81,38.82,38.74,38.8,24893.0,35.4176,35.4267,35.3537,35.4084,24893.0
2017-10-03 10:20:00,38.8,38.81,38.77,38.78,5803.0,35.4084,35.4176,35.3811,35.3902,5803.0
2017-10-03 10:30:00,38.78,38.84,38.77,38.82,17415.0,35.3902,35.4449,35.3811,35.4267,17415.0
2017-10-03 10:40:00,38.82,38.82,38.79,38.81,10197.0,35.4267,35.4267,35.3993,35.4176,10197.0
2017-10-03 10:50:00,38.81,38.81,38.76,38.8,11372.0,35.4176,35.4176,35.3719,35.4084,11372.0
2017-10-03 11:00:00,38.8,38.81,38.78,38.8,18860.0,35.4084,35.4176,35.3902,35.4084,18860.0
2017-10-03 11:10:00,38.78,38.79,38.73,38.78,19095.0,35.3902,35.3993,35.3446,35.3902,19095.0
2017-10-03 11:20:00,38.79,38.81,38.78,38.8,8544.0,35.3993,35.4176,35.3902,35.4084,8544.0
2017-10-03 11:30:00,38.81,38.83,38.79,38.82,5163.0,35.4176,35.4358,35.3993,35.4267,5163.0
2017-10-03 11:40:00,38.83,38.83,38.8,38.81,21211.0,35.4358,35.4358,35.4084,35.4176,21211.0
2017-10-03 11:50:00,38.83,38.84,38.82,38.84,5709.0,35.4358,35.4449,35.4267,35.4449,5709.0
2017-10-03 12:00:00,38.83,38.85,38.83,38.85,29438.0,35.4358,35.4541,35.4358,35.4541,29438.0
2017-10-03 12:10:00,38.86,38.87,38.85,38.85,7630.0,35.4632,35.4723,35.4541,35.4541,7630.0
2017-10-03 12:20:00,38.87,38.88,38.84,38.87,4976.0,35.4723,35.4814,35.4449,35.4723,4976.0
2017-10-03 12:30:00,38.84,38.88,38.84,38.87,2990.0,35.4449,35.4814,35.4449,35.4723,2990.0
2017-10-03 12:40:00,38.88,38.89,38.87,38.87,10430.0,35.4814,35.4906,35.4723,35.4723,10430.0
2017-10-03 12:50:00,38.87,38.88,38.86,38.87,5976.0,35.4723,35.4814,35.4632,35.4723,5976.0
2017-10-03 13:00:00,38.89,38.9,38.87,38.87,7751.0,35.4906,35.4997,35.4723,35.4723,7751.0
2017-10-03 13:10:00,38.87,38.88,38.87,38.88,7300.0,35.4723,35.4814,35.4723,35.4814,7300.0
2017-10-03 13:20:00,38.88,38.88,38.87,38.88,4720.0,35.4814,35.4814,35.4723,35.4814,4720.0
2017-10-03 13:30:00,38.87,38.87,38.86,38.87,1464.0,35.4723,35.4723,35.4632,35.4723,1464.0
2017-10-03 13:40:00,38.87,38.88,38.86,38.87,3857.0,35.4723,35.4814,35.4632,35.4723,3857.0
2017-10-03 13:50:00,38.88,38.9,38.88,38.9,25340.0,35.4814,35.4997,35.4814,35.4997,25340.0
2017-10-03 14:00:00,38.89,38.91,38.89,38.89,1701.0,35.4906,35.5088,35.4906,35.4906,1701.0
2017-10-03 14:10:00,38.9,38.91,38.89,38.9,1088.0,35.4997,35.5088,35.4906,35.4997,1088.0
2017-10-03 14:20:00,38.91,38.95,38.9,38.95,4372.0,35.5088,35.5453,35.4997,35.5453,4372.0
2017-10-03 14:30:00,38.95,38.96,38.93,38.95,10338.0,35.5453,35.5545,35.5271,35.5453,10338.0
2017-10-03 14:40:00,38.94,38.96,38.92,38.92,17959.0,35.5362,35.5545,35.5179,35.5179,17959.0
2017-10-03 14:50:00,38.93,38.95,38.93,38.94,2000.0,35.5271,35.5453,35.5271,35.5362,2000.0
2017-10-03 15:00:00,38.95,38.95,38.92,38.93,33440.0,35.5453,35.5453,35.5179,35.5271,33440.0
2017-10-03 15:10:00,38.93,38.94,38.91,38.92,3772.0,35.5271,35.5362,35.5088,35.5179,3772.0
2017-10-03 15:20:00,38.92,38.95,38.91,38.95,5464.0,35.5179,35.5453,35.5088,35.5453,5464.0
2017-10-03 15:30:00,38.96,39.02,38.95,39.02,18890.0,35.5545,35.6092,35.5453,35.6092,18890.0
2017-10-03 15:40:00,39.02,39.02,38.95,38.96,33411.0,35.6092,35.6092,35.5453,35.5545,33411.0
2017-10-03 15:50:00,38.96,39.02,38.96,39.01,60329.0,35.5545,35.6092,35.5545,35.6001,60329.0
2017-10-04 09:30:00,38.95,39.03,38.9,39.02,79484.0,35.5453,35.6183,35.4997,35.6092,79484.0
2017-10-04 09:40:00,39.02,39.02,38.89,38.9,32796.0,35.6092,35.6092,35.4906,35.4997,32796.0
2017-10-04 09:50:00,38.93,39.0,38.9,39.0,16042.0,35.5271,35.591,35.4997,35.591,16042.0
2017-10-04 10:00:00,38.97,39.01,38.97,38.98,15929.0,35.5636,35.6001,35.5636,35.5727,15929.0
2017-10-04 10:10:00,38.98,38.98,38.95,38.96,22084.0,35.5727,35.5727,35.5453,35.5545,22084.0
2017-10-04 10:20:00,38.96,38.99,38.95,38.99,11710.0,35.5545,35.5818,35.5453,35.5818,11710.0
2017-10-04 10:30:00,39.01,39.01,38.95,38.95,5631.0,35.6001,35.6001,35.5453,35.5453,5631.0
2017-10-04 10:40:00,38.94,39.0,38.94,39.0,7199.0,35.5362,35.591,35.5362,35.591,7199.0
2017-10-04 10:50:00,39.0,39.02,38.99,39.01,21731.0,35.591,35.6092,35.5818,35.6001,21731.0
2017-10-04 11:00:00,39.03,39.05,39.03,39.04,10988.0,35.6183,35.6366,35.6183,35.6275,10988.0
2017-10-04 11:10:00,39.05,39.06,39.04,39.04,8554.0,35.6366,35.6457,35.6275,35.6275,8554.0
2017-10-04 11:20:00,39.03,39.11,39.02,39.11,5701.0,35.6183,35.6913,35.6092,35.6913,5701.0
2017-10-04 11:30:00,39.12,39.14,39.09,39.12,10150.0,35.7005,35.7187,35.6731,35.7005,10150.0
2017-10-04 11:40:00,39.12,39.15,39.12,39.15,17654.0,35.7005,35.7278,35.7005,35.7278,17654.0
2017-10-04 11:50:00,39.15,39.21,39.14,39.2,42999.0,35.7278,35.7826,35.7187,35.7735,42999.0
2017-10-04 12:00:00,39.22,39.23,39.18,39.21,28888.0,35.7917,35.8009,35.7552,35.7826,28888.0
2017-10-04 12:10:00,39.21,39.28,39.2,39.27,37681.0,35.7826,35.8465,35.7735,35.8374,37681.0
2017-10-04 12:20:00,39.28,39.29,39.23,39.25,15770.0,35.8465,35.8556,35.8009,35.8191,15770.0
2017-10-04 12:30:00,39.24,39.24,39.21,39.23,11851.0,35.81,35.81,35.7826,35.8009,11851.0
2017-10-04 12:40:00,39.23,39.23,39.16,39.16,32375.0,35.8009,35.8009,35.737,35.737,32375.0
2017-10-04 12:50:00,39.17,39.21,39.17,39.19,13095.0,35.7461,35.7826,35.7461,35.7643,13095.0
2017-10-04 13:00:00,39.2,39.23,39.18,39.21,7173.0,35.7735,35.8009,35.7552,35.7826,7173.0
2017-10-04 13:10:00,39.21,39.21,39.15,39.15,8619.0,35.7826,35.7826,35.7278,35.7278,8619.0
2017-10-04 13:20:00,39.15,39.19,39.15,39.19,7935.0,35.7278,35.7643,35.7278,35.7643,7935.0
2017-10-04 13:30:00,39.19,39.19,39.07,39.09,16847.0,35.7643,35.7643,35.6548,35.6731,16847.0
2017-10-04 13:40:00,39.08,39.1,39.05,39.05,8422.0,35.664,35.6822,35.6366,35.6366,8422.0
2017-10-04 13:50:00,39.07,39.12,39.07,39.12,20400.0,35.6548,35.7005,35.6548,35.7005,20400.0
2017-10-04 14:00:00,39.12,39.16,39.11,39.12,29814.0,35.7005,35.737,35.6913,35.7005,29814.0
2017-10-04 14:10:00,39.12,39.12,39.1,39.12,16560.0,35.7005,35.7005,35.6822,35.7005,16560.0
2017-10-04 14:20:00,39.11,39.11,39.08,39.1,32323.0,35.6913,35.6913,35.664,35.6822,32323.0
2017-10-04 14:30:00,39.1,39.12,39.1,39.1,11218.0,35.6822,35.7005,35.6822,35.6822,11218.0
2017-10-04 14:40:00,39.09,39.12,39.08,39.12,15607.0,35.6731,35.7005,35.664,35.7005,15607.0
2017-10-04 14:50:00,39.12,39.16,39.12,39.15,23110.0,35.7005,35.737,35.7005,35.7278,23110.0
2017-10-04 15:00:00,39.14,39.16,39.14,39.15,5804.0,35.7187,35.737,35.7187,35.7278,5804.0
2017-10-04 15:10:00,39.16,39.18,39.15,39.18,9364.0,35.737,35.7552,35.7278,35.7552,9364.0
2017-10-04 15:20:00,39.18,39.2,39.16,39.17,13294.0,35.7552,35.7735,35.737,35.7461,13294.0
2017-10-04 15:30:00,39.16,39.18,39.13,39.15,22015.0,35.737,35.7552,35.7096,35.7278,22015.0
2017-10-04 15:40:00,39.15,39.16,39.09,39.1,202012.0,35.7278,35.737,35.6731,35.6822,202012.0
2017-10-04 15:50:00,39.1,39.15,39.06,39.14,230255.0,35.6822,35.7278,35.6457,35.7187,230255.0
2017-10-05 09:30:00,39.32,39.36,39.25,39.35,86008.0,35.883,35.9195,35.8191,35.9104,86008.0
2017-10-05 09:40:00,39.33,39.4,39.33,39.38,33095.0,35.8921,35.956,35.8921,35.9377,33095.0
2017-10-05 09:50:00,39.38,39.43,39.33,39.36,33570.0,35.9377,35.9834,35.8921,35.9195,33570.0
2017-10-05 10:00:00,39.38,39.39,39.35,39.39,16679.0,35.9377,35.9469,35.9104,35.9469,16679.0
2017-10-05 10:10:00,39.38,39.44,39.38,39.43,19888.0,35.9377,35.9925,35.9377,35.9834,19888.0
2017-10-05 10:20:00,39.43,39.44,39.4,39.4,23756.0,35.9834,35.9925,35.956,35.956,23756.0
2017-10-05 10:30:00,39.4,39.46,39.36,39.44,15024.0,35.956,36.0107,35.9195,35.9925,15024.0
2017-10-05 10:40:00,39.45,39.47,39.44,39.44,13413.0,36.0016,36.0199,35.9925,35.9925,13413.0
2017-10-05 10:50:00,39.45,39.46,39.42,39.43,7123.0,36.0016,36.0107,35.9742,35.9834,7123.0
2017-10-05 11:00:00,39.46,39.48,39.44,39.44,7300.0,36.0107,36.029,35.9925,35.9925,7300.0
2017-10-05 11:10:00,39.42,39.46,39.42,39.46,5100.0,35.9742,36.0107,35.9742,36.0107,5100.0
2017-10-05 11:20:00,39.45,39.51,39.45,39.49,28652.0,36.0016,36.0564,36.0016,36.0381,28652.0
2017-10-05 11:30:00,39.49,39.54,39.48,39.54,19390.0,36.0381,36.0838,36.029,36.0838,19390.0
2017-10-05 11:40:00,39.55,39.6,39.55,39.6,12235.0,36.0929,36.1385,36.0929,36.1385,12235.0
2017-10-05 11:50:00,39.61,39.65,39.59,39.65,30127.0,36.1476,36.1841,36.1294,36.1841,30127.0
2017-10-05 12:00:00,39.65,39.7,39.64,39.67,16053.0,36.1841,36.2298,36.175,36.2024,16053.0
2017-10-05 12:10:00,39.68,39.76,39.67,39.76,20806.0,36.2115,36.2845,36.2024,36.2845,20806.0
2017-10-05 12:20:00,39.76,39.82,39.75,39.76,23592.0,36.2845,36.3393,36.2754,36.2845,23592.0
2017-10-05 12:30:00,39.78,39.78,39.73,39.76,10254.0,36.3028,36.3028,36.2571,36.2845,10254.0
2017-10-05 12:40:00,39.73,39.77,39.7,39.77,6000.0,36.2571,36.2936,36.2298,36.2936,6000.0
2017-10-05 12:50:00,39.76,39.76,39.72,39.72,10353.0,36.2845,36.2845,36.248,36.248,10353.0
2017-10-05 13:00:00,39.75,39.81,39.75,39.8,13893.0,36.2754,36.3302,36.2754,36.321,13893.0
2017-10-05 13:10:00,39.8,39.8,39.76,39.76,31040.0,36.321,36.321,36.2845,36.2845,31040.0
2017-10-05 13:20:00,39.77,39.8,39.77,39.8,9401.0,36.2936,36.321,36.2936,36.321,9401.0
2017-10-05 13:30:00,39.8,39.8,39.76,39.79,10388.0,36.321,36.321,36.2845,36.3119,10388.0
2017-10-05 13:40:00,39.81,39.81,39.73,39.76,22748.0,36.3302,36.3302,36.2571,36.2845,22748.0
2017-10-05 13:50:00,39.77,39.78,39.76,39.77,18996.0,36.2936,36.3028,36.2845,36.2936,18996.0
2017-10-05 14:00:00,39.77,39.77,39.75,39.76,92125.0,36.2936,36.2936,36.2754,36.2845,92125.0
2017-10-05 14:10:00,39.75,39.76,39.74,39.74,87380.0,36.2754,36.2845,36.2663,36.2663,87380.0
2017-10-05 14:20:00,39.74,39.76,39.74,39.74,14981.0,36.2663,36.2845,36.2663,36.2663,14981.0
2017-10-05 14:30:00,39.72,39.75,39.72,39.74,19425.0,36.248,36.2754,36.248,36.2663,19425.0
2017-10-05 14:40:00,39.74,39.78,39.74,39.77,33825.0,36.2663,36.3028,36.2663,36.2936,33825.0
2017-10-05 14:50:00,39.76,39.8,39.75,39.78,45774.0,36.2845,36.321,36.2754,36.3028,45774.0
2017-10-05 15:00:00,39.79,39.84,39.79,39.81,39902.0,36.3119,36.3575,36.3119,36.3302,39902.0
2017-10-05 15:10:00,39.82,39.82,39.78,39.79,14103.0,36.3393,36.3393,36.3028,36.3119,14103.0
2017-10-05 15:20:00,39.79,39.81,39.77,39.77,27465.0,36.3119,36.3302,36.2936,36.2936,27465.0
2017-10-05 15:30:00,39.76,39.79,39.74,39.78,17948.0,36.2845,36.3119,36.2663,36.3028,17948.0
2017-10-05 15:40:00,39.78,39.81,39.77,39.79,21349.0,36.3028,36.3302,36.2936,36.3119,21349.0
2017-10-05 15:50:00,39.79,39.82,39.75,39.82,138701.0,36.3119,36.3393,36.2754,36.3393,138701.0
2017-10-06 09:30:00,39.6,39.67,39.57,39.64,130250.0,36.1385,36.2024,36.1111,36.175,130250.0
2017-10-06 09:40:00,39.64,39.68,39.6,39.61,134664.0,36.175,36.2115,36.1385,36.1476,134664.0
2017-10-06 09:50:00,39.63,39.67,39.6,39.66,25231.0,36.1659,36.2024,36.1385,36.1933,25231.0
2017-10-06 10:00:00,39.67,39.73,39.66,39.69,23798.0,36.2024,36.2571,36.1933,36.2206,23798.0
2017-10-06 10:10:00,39.71,39.72,39.67,39.68,14929.0,36.2389,36.248,36.2024,36.2115,14929.0
2017-10-06 10:20:00,39.67,39.73,39.67,39.73,12790.0,36.2024,36.2571,36.2024,36.2571,12790.0
2017-10-06 10:30:00,39.73,39.74,39.55,39.57,57803.0,36.2571,36.2663,36.0929,36.1111,57803.0
2017-10-06 10:40:00,39.57,39.63,39.53,39.58,43809.0,36.1111,36.1659,36.0746,36.1203,43809.0
2017-10-06 10:50:00,39.58,39.59,39.46,39.53,33313.0,36.1203,36.1294,36.0107,36.0746,33313.0
2017-10-06 11:00:00,39.53,39.56,39.51,39.51,21422.0,36.0746,36.102,36.0564,36.0564,21422.0
2017-10-06 11:10:00,39.51,39.59,39.51,39.57,16886.0,36.0564,36.1294,36.0564,36.1111,16886.0
2017-10-06 11:20:00,39.57,39.59,39.56,39.58,21942.0,36.1111,36.1294,36.102,36.1203,21942.0
2017-10-06 11:30:00,39.59,39.59,39.57,39.57,5866.0,36.1294,36.1294,36.1111,36.1111,5866.0
2017-10-06 11:40:00,39.56,39.56,39.48,39.52,15125.0,36.102,36.102,36.029,36.0655,15125.0
2017-10-06 11:50:00,39.52,39.53,39.49,39.53,12105.0,36.0655,36.0746,36.0381,36.0746,12105.0
2017-10-06 12:00:00,39.5,39.55,39.47,39.53,15361.0,36.0473,36.0929,36.0199,36.0746,15361.0
2017-10-06 12:10:00,39.52,39.52,39.46,39.49,17975.0,36.0655,36.0655,36.0107,36.0381,17975.0
2017-10-06 12:20:00,39.51,39.52,39.46,39.51,18658.0,36.0564,36.0655,36.0107,36.0564,18658.0
2017-10-06 12:30:00,39.53,39.58,39.51,39.56,11894.0,36.0746,36.1203,36.0564,36.102,11894.0
2017-10-06 12:40:00,39.58,39.61,39.57,39.57,8834.0,36.1203,36.1476,36.1111,36.1111,8834.0
2017-10-06 12:50:00,39.57,39.58,39.55,39.57,109724.0,36.1111,36.1203,36.0929,36.1111,109724.0
2017-10-06 13:00:00,39.57,39.57,39.49,39.53,18598.0,36.1111,36.1111,36.0381,36.0746,18598.0
2017-10-06 13:10:00,39.53,39.57,39.52,39.55,4540.0,36.0746,36.1111,36.0655,36.0929,4540.0
2017-10-06 13:20:00,39.56,39.58,39.55,39.55,8440.0,36.102,36.1203,36.0929,36.0929,8440.0
2017-10-06 13:30:00,39.55,39.57,39.54,39.54,8068.0,36.0929,36.1111,36.0838,36.0838,8068.0
2017-10-06 13:40:00,39.55,39.58,39.53,39.54,8666.0,36.0929,36.1203,36.0746,36.0838,8666.0
2017-10-06 13:50:00,39.55,39.56,39.55,39.56,1500.0,36.0929,36.102,36.0929,36.102,1500.0
2017-10-06 14:00:00,39.56,39.6,39.55,39.6,9915.0,36.102,36.1385,36.0929,36.1385,9915.0
2017-10-06 14:10:00,39.6,39.61,39.59,39.61,5316.0,36.1385,36.1476,36.1294,36.1476,5316.0
2017-10-06 14:20:00,39.61,39.61,39.59,39.61,6270.0,36.1476,36.1476,36.1294,36.1476,6270.0
2017-10-06 14:30:00,39.61,39.61,39.57,39.6,3594.0,36.1476,36.1476,36.1111,36.1385,3594.0
2017-10-06 14:40:00,39.62,39.63,39.6,39.63,6710.0,36.1568,36.1659,36.1385,36.1659,6710.0
2017-10-06 14:50:00,39.63,39.67,39.63,39.66,11784.0,36.1659,36.2024,36.1659,36.1933,11784.0
2017-10-06 15:00:00,39.65,39.66,39.61,39.62,17400.0,36.1841,36.1933,36.1476,36.1568,17400.0
2017-10-06 15:10:00,39.61,39.63,39.6,39.63,2876.0,36.1476,36.1659,36.1385,36.1659,2876.0
2017-10-06 15:20:00,39.64,39.64,39.6,39.63,8484.0,36.175,36.175,36.1385,36.1659,8484.0
2017-10-06 15:30:00,39.62,39.63,39.59,39.62,4609.0,36.1568,36.1659,36.1294,36.1568,4609.0
2017-10-06 15:40:00,39.64,39.68,39.62,39.62,154592.0,36.175,36.2115,36.1568,36.1568,154592.0
2017-10-06 15:50:00,39.65,39.72,39.62,39.69,63119.0,36.1841,36.248,36.1568,36.2206,63119.0
2017-10-09 09:30:00,39.8,39.85,39.78,39.8,72656.0,36.321,36.3667,36.3028,36.321,72656.0
2017-10-09 09:40:00,39.79,39.79,39.64,39.64,38506.0,36.3119,36.3119,36.175,36.175,38506.0
2017-10-09 09:50:00,39.64,39.65,39.58,39.64,49670.0,36.175,36.1841,36.1203,36.175,49670.0
2017-10-09 10:00:00,39.65,39.66,39.61,39.66,73975.0,36.1841,36.1933,36.1476,36.1933,73975.0
2017-10-09 10:10:00,39.67,39.67,39.6,39.65,93491.0,36.2024,36.2024,36.1385,36.1841,93491.0
2017-10-09 10:20:00,39.65,39.66,39.6,39.63,23862.0,36.1841,36.1933,36.1385,36.1659,23862.0
2017-10-09 10:30:00,39.63,39.65,39.62,39.64,12646.0,36.1659,36.1841,36.1568,36.175,12646.0
2017-10-09 10:40:00,39.64,39.64,39.54,39.58,29382.0,36.175,36.175,36.0838,36.1203,29382.0
2017-10-09 10:50:00,39.57,39.64,39.57,39.63,10662.0,36.1111,36.175,36.1111,36.1659,10662.0
2017-10-09 11:00:00,39.63,39.66,39.62,39.62,27685.0,36.1659,36.1933,36.1568,36.1568,27685.0
2017-10-09 11:10:00,39.62,39.66,39.61,39.66,8784.0,36.1568,36.1933,36.1476,36.1933,8784.0
2017-10-09 11:20:00,39.66,39.69,39.66,39.69,7870.0,36.1933,36.2206,36.1933,36.2206,7870.0
2017-10-09 11:30:00,39.69,39.7,39.67,39.67,9759.0,36.2206,36.2298,36.2024,36.2024,9759.0
2017-10-09 11:40:00,39.67,39.68,39.66,39.68,7300.0,36.2024,36.2115,36.1933,36.2115,7300.0
2017-10-09 11:50:00,39.68,39.7,39.68,39.7,5382.0,36.2115,36.2298,36.2115,36.2298,5382.0
2017-10-09 12:00:00,39.7,39.7,39.65,39.66,18276.0,36.2298,36.2298,36.1841,36.1933,18276.0
2017-10-09 12:10:00,39.65,39.66,39.64,39.65,5105.0,36.1841,36.1933,36.175,36.1841,5105.0
2017-10-09 12:20:00,39.65,39.66,39.64,39.65,6866.0,36.1841,36.1933,36.175,36.1841,6866.0
2017-10-09 12:30:00,39.65,39.67,39.6,39.62,14761.0,36.1841,36.2024,36.1385,36.1568,14761.0
2017-10-09 12:40:00,39.62,39.64,39.61,39.61,9015.0,36.1568,36.175,36.1476,36.1476,9015.0
2017-10-09 12:50:00,39.61,39.63,39.61,39.62,2185.0,36.1476,36.1659,36.1476,36.1568,2185.0
2017-10-09 13:00:00,39.63,39.64,39.61,39.62,9834.0,36.1659,36.175,36.1476,36.1568,9834.0
2017-10-09 13:10:00,39.62,39.65,39.62,39.64,14129.0,36.1568,36.1841,36.1568,36.175,14129.0
2017-10-09 13:20:00,39.63,39.66,39.62,39.65,6240.0,36.1659,36.1933,36.1568,36.1841,6240.0
2017-10-09 13:30:00,39.65,39.65,39.64,39.65,2382.0,36.1841,36.1841,36.175,36.1841,2382.0
2017-10-09 13:40:00,39.64,39.66,39.64,39.65,7109.0,36.175,36.1933,36.175,36.1841,7109.0
2017-10-09 13:50:00,39.65,39.66,39.64,39.65,4521.0,36.1841,36.1933,36.175,36.1841,4521.0
2017-10-09 14:00:00,39.65,39.66,39.64,39.64,13900.0,36.1841,36.1933,36.175,36.175,13900.0
2017-10-09 14:10:00,39.65,39.65,39.6,39.61,25866.0,36.1841,36.1841,36.1385,36.1476,25866.0
2017-10-09 14:20:00,39.6,39.62,39.59,39.59,15230.0,36.1385,36.1568,36.1294,36.1294,15230.0
2017-10-09 14:30:00,39.58,39.58,39.51,39.56,34329.0,36.1203,36.1203,36.0564,36.102,34329.0
2017-10-09 14:40:00,39.56,39.58,39.55,39.56,34585.0,36.102,36.1203,36.0929,36.102,34585.0
2017-10-09 14:50:00,39.56,39.57,39.51,39.52,14092.0,36.102,36.1111,36.0564,36.0655,14092.0
2017-10-09 15:00:00,39.52,39.52,39.44,39.45,49496.0,36.0655,36.0655,35.9925,36.0016,49496.0
2017-10-09 15:10:00,39.44,39.44,39.36,39.42,51255.0,35.9925,35.9925,35.9195,35.9742,51255.0
2017-10-09 15:20:00,39.42,39.49,39.41,39.48,14656.0,35.9742,36.0381,35.9651,36.029,14656.0
2017-10-09 15:30:00,39.46,39.47,39.39,39.43,34278.0,36.0107,36.0199,35.9469,35.9834,34278.0
2017-10-09 15:40:00,39.43,39.43,39.36,39.39,24536.0,35.9834,35.9834,35.9195,35.9469,24536.0
2017-10-09 15:50:00,39.39,39.52,39.39,39.51,41425.0,35.9469,36.0655,35.9469,36.0564,41425.0
2017-10-10 09:30:00,39.79,39.9,39.76,39.9,130781.0,36.3119,36.4123,36.2845,36.4123,130781.0
2017-10-10 09:40:00,39.91,40.01,39.9,39.92,111755.0,36.4214,36.5127,36.4123,36.4305,111755.0
2017-10-10 09:50:00,39.92,39.92,39.81,39.85,41056.0,36.4305,36.4305,36.3302,36.3667,41056.0
2017-10-10 10:00:00,39.86,39.86,39.72,39.74,23180.0,36.3758,36.3758,36.248,36.2663,23180.0
2017-10-10 10:10:00,39.74,39.75,39.62,39.63,28195.0,36.2663,36.2754,36.1568,36.1659,28195.0
2017-10-10 10:20:00,39.62,39.68,39.54,39.68,29440.0,36.1568,36.2115,36.0838,36.2115,29440.0
2017-10-10 10:30:00,39.69,39.7,39.61,39.62,11962.0,36.2206,36.2298,36.1476,36.1568,11962.0
2017-10-10 10:40:00,39.62,39.7,39.61,39.69,23325.0,36.1568,36.2298,36.1476,36.2206,23325.0
2017-10-10 10:50:00,39.68,39.69,39.65,39.68,14217.0,36.2115,36.2206,36.1841,36.2115,14217.0
2017-10-10 11:00:00,39.68,39.69,39.63,39.66,21587.0,36.2115,36.2206,36.1659,36.1933,21587.0
2017-10-10 11:10:00,39.68,39.69,39.64,39.69,4200.0,36.2115,36.2206,36.175,36.2206,4200.0
2017-10-10 11:20:00,39.7,39.7,39.62,39.64,4793.0,36.2298,36.2298,36.1568,36.175,4793.0
2017-10-10 11:30:00,39.65,39.68,39.63,39.64,15989.0,36.1841,36.2115,36.1659,36.175,15989.0
2017-10-10 11:40:00,39.65,39.65,39.61,39.61,5725.0,36.1841,36.1841,36.1476,36.1476,5725.0
2017-10-10 11:50:00,39.64,39.64,39.56,39.6,30691.0,36.175,36.175,36.102,36.1385,30691.0
2017-10-10 12:00:00,39.6,39.62,39.53,39.57,33876.0,36.1385,36.1568,36.0746,36.1111,33876.0
2017-10-10 12:10:00,39.56,39.57,39.52,39.55,15655.0,36.102,36.1111,36.0655,36.0929,15655.0
2017-10-10 12:20:00,39.54,39.62,39.52,39.61,19782.0,36.0838,36.1568,36.0655,36.1476,19782.0
2017-10-10 12:30:00,39.61,39.65,39.61,39.63,7934.0,36.1476,36.1841,36.1476,36.1659,7934.0
2017-10-10 12:40:00,39.64,39.71,39.64,39.67,33355.0,36.175,36.2389,36.175,36.2024,33355.0
2017-10-10 12:50:00,39.66,39.68,39.65,39.67,7658.0,36.1933,36.2115,36.1841,36.2024,7658.0
2017-10-10 13:00:00,39.69,39.7,39.67,39.69,2900.0,36.2206,36.2298,36.2024,36.2206,2900.0
2017-10-10 13:10:00,39.69,39.75,39.69,39.71,13177.0,36.2206,36.2754,36.2206,36.2389,13177.0
2017-10-10 13:20:00,39.71,39.71,39.68,39.69,12249.0,36.2389,36.2389,36.2115,36.2206,12249.0
2017-10-10 13:30:00,39.69,39.74,39.65,39.74,25602.0,36.2206,36.2663,36.1841,36.2663,25602.0
2017-10-10 13:40:00,39.74,39.78,39.7,39.72,13706.0,36.2663,36.3028,36.2298,36.248,13706.0
2017-10-10 13:50:00,39.71,39.72,39.68,39.69,14897.0,36.2389,36.248,36.2115,36.2206,14897.0
2017-10-10 14:00:00,39.68,39.73,39.67,39.68,27676.0,36.2115,36.2571,36.2024,36.2115,27676.0
2017-10-10 14:10:00,39.67,39.67,39.63,39.64,16250.0,36.2024,36.2024,36.1659,36.175,16250.0
2017-10-10 14:20:00,39.64,39.68,39.64,39.67,8286.0,36.175,36.2115,36.175,36.2024,8286.0
2017-10-10 14:30:00,39.68,39.7,39.67,39.68,6550.0,36.2115,36.2298,36.2024,36.2115,6550.0
2017-10-10 14:40:00,39.68,39.69,39.66,39.69,3935.0,36.2115,36.2206,36.1933,36.2206,3935.0
2017-10-10 14:50:00,39.68,39.68,39.67,39.67,3663.0,36.2115,36.2115,36.2024,36.2024,3663.0
2017-10-10 15:00:00,39.67,39.73,39.67,39.73,16646.0,36.2024,36.2571,36.2024,36.2571,16646.0
2017-10-10 15:10:00,39.72,39.73,39.68,39.69,8858.0,36.248,36.2571,36.2115,36.2206,8858.0
2017-10-10 15:20:00,39.69,39.72,39.69,39.69,11162.0,36.2206,36.248,36.2206,36.2206,11162.0
2017-10-10 15:30:00,39.69,39.74,39.68,39.72,37647.0,36.2206,36.2663,36.2115,36.248,37647.0
2017-10-10 15:40:00,39.71,39.73,39.67,39.73,17990.0,36.2389,36.2571,36.2024,36.2571,17990.0
2017-10-10 15:50:00,39.73,39.8,39.71,39.8,126965.0,36.2571,36.321,36.2389,36.321,126965.0
2017-10-11 09:30:00,39.75,39.82,39.73,39.74,48854.0,36.2754,36.3393,36.2571,36.2663,48854.0
2017-10-11 09:40:00,39.74,39.77,39.71,39.76,79918.0,36.2663,36.2936,36.2389,36.2845,79918.0
2017-10-11 09:50:00,39.75,39.76,39.68,39.7,35158.0,36.2754,36.2845,36.2115,36.2298,35158.0
2017-10-11 10:00:00,39.73,39.76,39.69,39.76,35403.0,36.2571,36.2845,36.2206,36.2845,35403.0
2017-10-11 10:10:00,39.76,39.79,39.75,39.77,12374.0,36.2845,36.3119,36.2754,36.2936,12374.0
2017-10-11 10:20:00,39.77,39.82,39.76,39.79,14460.0,36.2936,36.3393,36.2845,36.3119,14460.0
2017-10-11 10:30:00,39.79,39.82,39.78,39.79,11336.0,36.3119,36.3393,36.3028,36.3119,11336.0
2017-10-11 10:40:00,39.78,39.82,39.77,39.79,10449.0,36.3028,36.3393,36.2936,36.3119,10449.0
2017-10-11 10:50:00,39.79,39.82,39.78,39.78,12207.0,36.3119,36.3393,36.3028,36.3028,12207.0
2017-10-11 11:00:00,39.77,39.82,39.75,39.82,19864.0,36.2936,36.3393,36.2754,36.3393,19864.0
2017-10-11 11:10:00,39.82,39.85,39.79,39.8,8454.0,36.3393,36.3667,36.3119,36.321,8454.0
2017-10-11 11:20:00,39.79,39.81,39.76,39.76,5244.0,36.3119,36.3302,36.2845,36.2845,5244.0
2017-10-11 11:30:00,39.77,39.81,39.77,39.81,2925.0,36.2936,36.3302,36.2936,36.3302,2925.0
2017-10-11 11:40:00,39.81,39.81,39.77,39.77,8000.0,36.3302,36.3302,36.2936,36.2936,8000.0
2017-10-11 11:50:00,39.77,39.81,39.77,39.79,3700.0,36.2936,36.3302,36.2936,36.3119,3700.0
2017-10-11 12:00:00,39.8,39.84,39.8,39.84,2504.0,36.321,36.3575,36.321,36.3575,2504.0
2017-10-11 12:10:00,39.84,39.87,39.82,39.87,20046.0,36.3575,36.3849,36.3393,36.3849,20046.0
2017-10-11 12:20:00,39.86,39.88,39.85,39.88,11038.0,36.3758,36.394,36.3667,36.394,11038.0
2017-10-11 12:30:00,39.88,39.88,39.86,39.88,8026.0,36.394,36.394,36.3758,36.394,8026.0
2017-10-11 12:40:00,39.88,39.88,39.85,39.86,11145.0,36.394,36.394,36.3667,36.3758,11145.0
2017-10-11 12:50:00,39.85,39.87,39.84,39.85,1547.0,36.3667,36.3849,36.3575,36.3667,1547.0
2017-10-11 13:00:00,39.85,39.89,39.85,39.89,3208.0,36.3667,36.4032,36.3667,36.4032,3208.0
2017-10-11 13:10:00,39.89,39.89,39.86,39.86,3095.0,36.4032,36.4032,36.3758,36.3758,3095.0
2017-10-11 13:20:00,39.86,39.86,39.82,39.84,6705.0,36.3758,36.3758,36.3393,36.3575,6705.0
2017-10-11 13:30:00,39.84,39.84,39.82,39.83,6975.0,36.3575,36.3575,36.3393,36.3484,6975.0
2017-10-11 13:40:00,39.83,39.83,39.82,39.83,2638.0,36.3484,36.3484,36.3393,36.3484,2638.0
2017-10-11 13:50:00,39.83,39.84,39.81,39.81,15150.0,36.3484,36.3575,36.3302,36.3302,15150.0
2017-10-11 14:00:00,39.83,39.88,39.83,39.85,9770.0,36.3484,36.394,36.3484,36.3667,9770.0
2017-10-11 14:10:00,39.86,39.92,39.85,39.92,68483.0,36.3758,36.4305,36.3667,36.4305,68483.0
2017-10-11 14:20:00,39.9,39.9,39.81,39.83,9457.0,36.4123,36.4123,36.3302,36.3484,9457.0
2017-10-11 14:30:00,39.83,39.84,39.79,39.82,11564.0,36.3484,36.3575,36.3119,36.3393,11564.0
2017-10-11 14:40:00,39.83,39.85,39.83,39.84,4900.0,36.3484,36.3667,36.3484,36.3575,4900.0
2017-10-11 14:50:00,39.84,39.88,39.83,39.88,168200.0,36.3575,36.394,36.3484,36.394,168200.0
2017-10-11 15:00:00,39.87,39.92,39.87,39.92,14947.0,36.3849,36.4305,36.3849,36.4305,14947.0
2017-10-11 15:10:00,39.91,39.94,39.9,39.94,28252.0,36.4214,36.4488,36.4123,36.4488,28252.0
2017-10-11 15:20:00,39.94,39.97,39.91,39.94,44442.0,36.4488,36.4762,36.4214,36.4488,44442.0
2017-10-11 15:30:00,39.94,39.98,39.94,39.94,32776.0,36.4488,36.4853,36.4488,36.4488,32776.0
2017-10-11 15:40:00,39.94,39.98,39.93,39.95,17904.0,36.4488,36.4853,36.4397,36.4579,17904.0
2017-10-11 15:50:00,39.96,40.0,39.94,39.99,172997.0,36.467,36.5035,36.4488,36.4944,172997.0
2017-10-12 09:30:00,39.81,39.85,39.77,39.83,83513.0,36.3302,36.3667,36.2936,36.3484,83513.0
2017-10-12 09:40:00,39.82,39.83,39.73,39.78,65171.0,36.3393,36.3484,36.2571,36.3028,65171.0
2017-10-12 09:50:00,39.77,39.78,39.75,39.77,22664.0,36.2936,36.3028,36.2754,36.2936,22664.0
2017-10-12 10:00:00,39.77,39.83,39.74,39.81,53106.0,36.2936,36.3484,36.2663,36.3302,53106.0
2017-10-12 10:10:00,39.81,39.91,39.81,39.9,35478.0,36.3302,36.4214,36.3302,36.4123,35478.0
2017-10-12 10:20:00,39.91,39.92,39.88,39.88,18077.0,36.4214,36.4305,36.394,36.394,18077.0
2017-10-12 10:30:00,39.89,39.95,39.89,39.93,18874.0,36.4032,36.4579,36.4032,36.4397,18874.0
2017-10-12 10:40:00,39.92,39.93,39.87,39.89,24345.0,36.4305,36.4397,36.3849,36.4032,24345.0
2017-10-12 10:50:00,39.9,39.9,39.86,39.87,13736.0,36.4123,36.4123,36.3758,36.3849,13736.0
2017-10-12 11:00:00,39.88,39.92,39.87,39.91,3767.0,36.394,36.4305,36.3849,36.4214,3767.0
2017-10-12 11:10:00,39.91,39.96,39.91,39.92,9749.0,36.4214,36.467,36.4214,36.4305,9749.0
2017-10-12 11:20:00,39.91,39.92,39.9,39.91,13029.0,36.4214,36.4305,36.4123,36.4214,13029.0
2017-10-12 11:30:00,39.92,39.95,39.91,39.92,19447.0,36.4305,36.4579,36.4214,36.4305,19447.0
2017-10-12 11:40:00,39.95,39.96,39.93,39.96,7380.0,36.4579,36.467,36.4397,36.467,7380.0
2017-10-12 11:50:00,39.96,39.98,39.96,39.97,29162.0,36.467,36.4853,36.467,36.4762,29162.0
2017-10-12 12:00:00,39.98,39.99,39.97,39.97,9775.0,36.4853,36.4944,36.4762,36.4762,9775.0
2017-10-12 12:10:00,39.97,39.98,39.94,39.96,9247.0,36.4762,36.4853,36.4488,36.467,9247.0
2017-10-12 12:20:00,39.96,39.97,39.93,39.93,13367.0,36.467,36.4762,36.4397,36.4397,13367.0
2017-10-12 12:30:00,39.93,39.94,39.9,39.91,17421.0,36.4397,36.4488,36.4123,36.4214,17421.0
2017-10-12 12:40:00,39.92,39.92,39.87,39.88,16545.0,36.4305,36.4305,36.3849,36.394,16545.0
2017-10-12 12:50:00,39.88,39.93,39.88,39.92,19006.0,36.394,36.4397,36.394,36.4305,19006.0
2017-10-12 13:00:00,39.91,39.94,39.9,39.94,6826.0,36.4214,36.4488,36.4123,36.4488,6826.0
2017-10-12 13:10:00,39.94,39.98,39.93,39.96,16150.0,36.4488,36.4853,36.4397,36.467,16150.0
2017-10-12 13:20:00,39.97,39.98,39.95,39.96,6850.0,36.4762,36.4853,36.4579,36.467,6850.0
2017-10-12 13:30:00,39.96,40.0,39.94,40.0,18100.0,36.467,36.5035,36.4488,36.5035,18100.0
2017-10-12 13:40:00,39.99,39.99,39.94,39.94,11684.0,36.4944,36.4944,36.4488,36.4488,11684.0
2017-10-12 13:50:00,39.93,39.95,39.92,39.93,30596.0,36.4397,36.4579,36.4305,36.4397,30596.0
2017-10-12 14:00:00,39.94,39.96,39.93,39.95,17850.0,36.4488,36.467,36.4397,36.4579,17850.0
2017-10-12 14:10:00,39.93,39.96,39.91,39.93,7100.0,36.4397,36.467,36.4214,36.4397,7100.0
2017-10-12 14:20:00,39.92,39.94,39.92,39.93,3016.0,36.4305,36.4488,36.4305,36.4397,3016.0
2017-10-12 14:30:00,39.93,39.93,39.9,39.92,13900.0,36.4397,36.4397,36.4123,36.4305,13900.0
2017-10-12 14:40:00,39.91,39.92,39.83,39.83,20766.0,36.4214,36.4305,36.3484,36.3484,20766.0
2017-10-12 14:50:00,39.81,39.84,39.78,39.84,46492.0,36.3302,36.3575,36.3028,36.3575,46492.0
2017-10-12 15:00:00,39.84,39.87,39.82,39.84,30515.0,36.3575,36.3849,36.3393,36.3575,30515.0
2017-10-12 15:10:00,39.85,39.89,39.85,39.88,38999.0,36.3667,36.4032,36.3667,36.394,38999.0
2017-10-12 15:20:00,39.87,39.9,39.86,39.86,22472.0,36.3849,36.4123,36.3758,36.3758,22472.0
2017-10-12 15:30:00,39.85,39.85,39.76,39.76,30114.0,36.3667,36.3667,36.2845,36.2845,30114.0
2017-10-12 15:40:00,39.76,39.78,39.72,39.72,45031.0,36.2845,36.3028,36.248,36.248,45031.0
2017-10-12 15:50:00,39.71,39.79,39.67,39.77,186559.0,36.2389,36.3119,36.2024,36.2936,186559.0
2017-10-13 09:30:00,40.02,40.03,39.89,39.92,117539.0,36.5218,36.5309,36.4032,36.4305,117539.0
2017-10-13 09:40:00,39.92,39.92,39.85,39.9,53819.0,36.4305,36.4305,36.3667,36.4123,53819.0
2017-10-13 09:50:00,39.9,39.94,39.88,39.92,93302.0,36.4123,36.4488,36.394,36.4305,93302.0
2017-10-13 10:00:00,39.94,40.02,39.92,40.01,79684.0,36.4488,36.5218,36.4305,36.5127,79684.0
2017-10-13 10:10:00,40.02,40.03,39.98,40.01,27174.0,36.5218,36.5309,36.4853,36.5127,27174.0
2017-10-13 10:20:00,40.02,40.07,40.02,40.05,182777.0,36.5218,36.5674,36.5218,36.5492,182777.0
2017-10-13 10:30:00,40.07,40.09,40.04,40.06,26333.0,36.5674,36.5857,36.54,36.5583,26333.0
2017-10-13 10:40:00,40.07,40.09,40.04,40.04,28679.0,36.5674,36.5857,36.54,36.54,28679.0
2017-10-13 10:50:00,40.05,40.05,39.98,40.02,37252.0,36.5492,36.5492,36.4853,36.5218,37252.0
2017-10-13 11:00:00,40.03,40.05,40.02,40.04,32133.0,36.5309,36.5492,36.5218,36.54,32133.0
2017-10-13 11:10:00,40.04,40.07,40.04,40.07,8132.0,36.54,36.5674,36.54,36.5674,8132.0
2017-10-13 11:20:00,40.06,40.07,40.0,40.0,71672.0,36.5583,36.5674,36.5035,36.5035,71672.0
2017-10-13 11:30:00,40.01,40.01,39.94,39.96,22838.0,36.5127,36.5127,36.4488,36.467,22838.0
2017-10-13 11:40:00,39.97,40.01,39.97,40.0,3327.0,36.4762,36.5127,36.4762,36.5035,3327.0
2017-10-13 11:50:00,40.01,40.02,40.01,40.02,6500.0,36.5127,36.5218,36.5127,36.5218,6500.0
2017-10-13 12:00:00,40.02,40.02,40.01,40.02,6090.0,36.5218,36.5218,36.5127,36.5218,6090.0
2017-10-13 12:10:00,40.02,40.03,39.98,40.01,4050.0,36.5218,36.5309,36.4853,36.5127,4050.0
2017-10-13 12:20:00,40.01,40.05,40.01,40.05,59480.0,36.5127,36.5492,36.5127,36.5492,59480.0
2017-10-13 12:30:00,40.04,40.05,40.01,40.01,16527.0,36.54,36.5492,36.5127,36.5127,16527.0
2017-10-13 12:40:00,40.02,40.05,40.02,40.04,7706.0,36.5218,36.5492,36.5218,36.54,7706.0
2017-10-13 12:50:00,40.03,40.05,40.03,40.04,11900.0,36.5309,36.5492,36.5309,36.54,11900.0
2017-10-13 13:00:00,40.04,40.07,40.04,40.07,5850.0,36.54,36.5674,36.54,36.5674,5850.0
2017-10-13 13:10:00,40.07,40.07,40.03,40.04,14354.0,36.5674,36.5674,36.5309,36.54,14354.0
2017-10-13 13:20:00,40.05,40.09,40.05,40.08,10760.0,36.5492,36.5857,36.5492,36.5766,10760.0
2017-10-13 13:30:00,40.09,40.09,40.08,40.08,6000.0,36.5857,36.5857,36.5766,36.5766,6000.0
2017-10-13 13:40:00,40.08,40.08,40.05,40.05,3700.0,36.5766,36.5766,36.5492,36.5492,3700.0
2017-10-13 13:50:00,40.05,40.06,40.0,40.0,14150.0,36.5492,36.5583,36.5035,36.5035,14150.0
2017-10-13 14:00:00,40.0,40.02,40.0,40.0,130625.0,36.5035,36.5218,36.5035,36.5035,130625.0
2017-10-13 14:10:00,40.01,40.03,40.0,40.0,7930.0,36.5127,36.5309,36.5035,36.5035,7930.0
2017-10-13 14:20:00,39.99,39.99,39.97,39.98,61701.0,36.4944,36.4944,36.4762,36.4853,61701.0
2017-10-13 14:30:00,39.98,39.99,39.96,39.97,11122.0,36.4853,36.4944,36.467,36.4762,11122.0
2017-10-13 14:40:00,39.97,39.97,39.94,39.97,21738.0,36.4762,36.4762,36.4488,36.4762,21738.0
2017-10-13 14:50:00,39.97,40.0,39.96,39.99,14000.0,36.4762,36.5035,36.467,36.4944,14000.0
2017-10-13 15:00:00,39.99,40.02,39.99,40.02,30012.0,36.4944,36.5218,36.4944,36.5218,30012.0
2017-10-13 15:10:00,40.03,40.04,39.97,39.97,18100.0,36.5309,36.54,36.4762,36.4762,18100.0
2017-10-13 15:20:00,39.98,40.01,39.97,39.99,36785.0,36.4853,36.5127,36.4762,36.4944,36785.0
2017-10-13 15:30:00,40.0,40.0,39.95,39.97,21300.0,36.5035,36.5035,36.4579,36.4762,21300.0
2017-10-13 15:40:00,39.97,39.98,39.9,39.91,57106.0,36.4762,36.4853,36.4123,36.4214,57106.0
2017-10-13 15:50:00,39.91,39.91,39.84,39.91,275144.0,36.4214,36.4214,36.3575,36.4214,275144.0
2017-10-16 09:30:00,40.06,40.14,40.06,40.09,89038.0,36.5583,36.6313,36.5583,36.5857,89038.0
2017-10-16 09:40:00,40.08,40.19,40.08,40.14,28106.0,36.5766,36.6769,36.5766,36.6313,28106.0
2017-10-16 09:50:00,40.15,40.17,40.12,40.13,15290.0,36.6404,36.6587,36.6131,36.6222,15290.0
2017-10-16 10:00:00,40.13,40.15,40.09,40.09,23625.0,36.6222,36.6404,36.5857,36.5857,23625.0
2017-10-16 10:10:00,40.07,40.11,40.03,40.04,41254.0,36.5674,36.6039,36.5309,36.54,41254.0
2017-10-16 10:20:00,40.03,40.03,39.93,40.0,78943.0,36.5309,36.5309,36.4397,36.5035,78943.0
2017-10-16 10:30:00,39.98,40.01,39.95,39.97,87173.0,36.4853,36.5127,36.4579,36.4762,87173.0
2017-10-16 10:40:00,39.96,39.99,39.94,39.98,41628.0,36.467,36.4944,36.4488,36.4853,41628.0
2017-10-16 10:50:00,39.98,40.01,39.94,39.96,72542.0,36.4853,36.5127,36.4488,36.467,72542.0
2017-10-16 11:00:00,39.96,40.02,39.94,40.01,33599.0,36.467,36.5218,36.4488,36.5127,33599.0
2017-10-16 11:10:00,40.01,40.01,39.96,40.01,25776.0,36.5127,36.5127,36.467,36.5127,25776.0
2017-10-16 11:20:00,40.02,40.05,40.01,40.05,11402.0,36.5218,36.5492,36.5127,36.5492,11402.0
2017-10-16 11:30:00,40.06,40.06,40.03,40.04,6256.0,36.5583,36.5583,36.5309,36.54,6256.0
2017-10-16 11:40:00,40.03,40.04,40.01,40.01,11576.0,36.5309,36.54,36.5127,36.5127,11576.0
2017-10-16 11:50:00,40.02,40.03,39.99,39.99,11987.0,36.5218,36.5309,36.4944,36.4944,11987.0
2017-10-16 12:00:00,39.98,39.99,39.96,39.97,6430.0,36.4853,36.4944,36.467,36.4762,6430.0
2017-10-16 12:10:00,39.97,39.97,39.88,39.91,29702.0,36.4762,36.4762,36.394,36.4214,29702.0
2017-10-16 12:20:00,39.9,39.93,39.87,39.93,14623.0,36.4123,36.4397,36.3849,36.4397,14623.0
2017-10-16 12:30:00,39.92,39.96,39.92,39.96,118116.0,36.4305,36.467,36.4305,36.467,118116.0
2017-10-16 12:40:00,39.96,39.98,39.95,39.96,9284.0,36.467,36.4853,36.4579,36.467,9284.0
2017-10-16 12:50:00,39.96,39.97,39.95,39.95,6492.0,36.467,36.4762,36.4579,36.4579,6492.0
2017-10-16 13:00:00,39.94,39.96,39.93,39.94,6364.0,36.4488,36.467,36.4397,36.4488,6364.0
2017-10-16 13:10:00,39.94,40.0,39.93,40.0,22051.0,36.4488,36.5035,36.4397,36.5035,22051.0
2017-10-16 13:20:00,40.0,40.0,39.98,40.0,3820.0,36.5035,36.5035,36.4853,36.5035,3820.0
2017-10-16 13:30:00,40.01,40.04,40.0,40.03,12826.0,36.5127,36.54,36.5035,36.5309,12826.0
2017-10-16 13:40:00,40.02,40.03,40.02,40.02,21800.0,36.5218,36.5309,36.5218,36.5218,21800.0
2017-10-16 13:50:00,40.02,40.03,39.97,39.97,21232.0,36.5218,36.5309,36.4762,36.4762,21232.0
2017-10-16 14:00:00,39.97,39.99,39.97,39.98,7550.0,36.4762,36.4944,36.4762,36.4853,7550.0
2017-10-16 14:10:00,39.99,40.01,39.99,40.0,16163.0,36.4944,36.5127,36.4944,36.5035,16163.0
2017-10-16 14:20:00,40.01,40.04,40.0,40.03,15433.0,36.5127,36.54,36.5035,36.5309,15433.0
2017-10-16 14:30:00,40.03,40.03,40.0,40.01,8260.0,36.5309,36.5309,36.5035,36.5127,8260.0
2017-10-16 14:40:00,40.0,40.03,39.99,40.0,18287.0,36.5035,36.5309,36.4944,36.5035,18287.0
2017-10-16 14:50:00,40.0,40.03,39.99,40.02,68923.0,36.5035,36.5309,36.4944,36.5218,68923.0
2017-10-16 15:00:00,40.0,40.04,40.0,40.04,12868.0,36.5035,36.54,36.5035,36.54,12868.0
2017-10-16 15:10:00,40.03,40.06,40.02,40.03,65921.0,36.5309,36.5583,36.5218,36.5309,65921.0
2017-10-16 15:20:00,40.03,40.04,40.02,40.03,22582.0,36.5309,36.54,36.5218,36.5309,22582.0
2017-10-16 15:30:00,40.03,40.08,40.03,40.06,31433.0,36.5309,36.5766,36.5309,36.5583,31433.0
2017-10-16 15:40:00,40.06,40.08,40.05,40.05,19152.0,36.5583,36.5766,36.5492,36.5492,19152.0
2017-10-16 15:50:00,40.06,40.11,40.06,40.1,126461.0,36.5583,36.6039,36.5583,36.5948,126461.0
2017-10-17 09:30:00,40.06,40.1,40.03,40.08,72282.0,36.5583,36.5948,36.5309,36.5766,72282.0
2017-10-17 09:40:00,40.08,40.09,40.03,40.06,16455.0,36.5766,36.5857,36.5309,36.5583,16455.0
2017-10-17 09:50:00,40.06,40.09,40.04,40.08,54163.0,36.5583,36.5857,36.54,36.5766,54163.0
2017-10-17 10:00:00,40.08,40.12,40.07,40.11,25602.0,36.5766,36.6131,36.5674,36.6039,25602.0
2017-10-17 10:10:00,40.1,40.12,40.06,40.07,114985.0,36.5948,36.6131,36.5583,36.5674,114985.0
2017-10-17 10:20:00,40.07,40.07,40.03,40.03,27480.0,36.5674,36.5674,36.5309,36.5309,27480.0
2017-10-17 10:30:00,40.04,40.05,40.01,40.01,9202.0,36.54,36.5492,36.5127,36.5127,9202.0
2017-10-17 10:40:00,40.01,40.01,39.95,40.0,54229.0,36.5127,36.5127,36.4579,36.5035,54229.0
2017-10-17 10:50:00,39.99,40.02,39.99,40.01,12678.0,36.4944,36.5218,36.4944,36.5127,12678.0
2017-10-17 11:00:00,40.01,40.11,40.0,40.11,42109.0,36.5127,36.6039,36.5035,36.6039,42109.0
2017-10-17 11:10:00,40.1,40.12,40.1,40.12,31213.0,36.5948,36.6131,36.5948,36.6131,31213.0
2017-10-17 11:20:00,40.12,40.12,40.1,40.1,20068.0,36.6131,36.6131,36.5948,36.5948,20068.0
2017-10-17 11:30:00,40.09,40.09,40.01,40.03,40681.0,36.5857,36.5857,36.5127,36.5309,40681.0
2017-10-17 11:40:00,40.04,40.06,40.02,40.02,12748.0,36.54,36.5583,36.5218,36.5218,12748.0
2017-10-17 11:50:00,40.03,40.03,39.99,40.02,12122.0,36.5309,36.5309,36.4944,36.5218,12122.0
2017-10-17 12:00:00,40.02,40.04,40.0,40.04,6598.0,36.5218,36.54,36.5035,36.54,6598.0
2017-10-17 12:10:00,40.04,40.06,40.02,40.04,6600.0,36.54,36.5583,36.5218,36.54,6600.0
2017-10-17 12:20:00,40.04,40.06,40.04,40.04,2825.0,36.54,36.5583,36.54,36.54,2825.0
2017-10-17 12:30:00,40.04,40.06,40.02,40.05,23620.0,36.54,36.5583,36.5218,36.5492,23620.0
2017-10-17 12:40:00,40.06,40.06,40.04,40.04,3620.0,36.5583,36.5583,36.54,36.54,3620.0
2017-10-17 12:50:00,40.03,40.04,40.01,40.02,3594.0,36.5309,36.54,36.5127,36.5218,3594.0
2017-10-17 13:00:00,40.02,40.04,40.02,40.02,4439.0,36.5218,36.54,36.5218,36.5218,4439.0
2017-10-17 13:10:00,40.02,40.03,40.02,40.02,1665.0,36.5218,36.5309,36.5218,36.5218,1665.0
2017-10-17 13:20:00,40.03,40.03,39.99,40.0,28538.0,36.5309,36.5309,36.4944,36.5035,28538.0
2017-10-17 13:30:00,39.99,40.0,39.96,39.98,19584.0,36.4944,36.5035,36.467,36.4853,19584.0
2017-10-17 13:40:00,39.98,39.99,39.96,39.98,23414.0,36.4853,36.4944,36.467,36.4853,23414.0
2017-10-17 13:50:00,39.98,39.99,39.97,39.98,6903.0,36.4853,36.4944,36.4762,36.4853,6903.0
2017-10-17 14:00:00,40.0,40.02,40.0,40.0,21055.0,36.5035,36.5218,36.5035,36.5035,21055.0
2017-10-17 14:10:00,40.01,40.04,40.01,40.04,4700.0,36.5127,36.54,36.5127,36.54,4700.0
2017-10-17 14:20:00,40.05,40.05,40.02,40.04,7756.0,36.5492,36.5492,36.5218,36.54,7756.0
2017-10-17 14:30:00,40.04,40.05,40.03,40.05,5565.0,36.54,36.5492,36.5309,36.5492,5565.0
2017-10-17 14:40:00,40.04,40.08,40.04,40.08,27500.0,36.54,36.5766,36.54,36.5766,27500.0
2017-10-17 14:50:00,40.09,40.09,40.07,40.08,22234.0,36.5857,36.5857,36.5674,36.5766,22234.0
2017-10-17 15:00:00,40.08,40.1,40.08,40.1,15666.0,36.5766,36.5948,36.5766,36.5948,15666.0
2017-10-17 15:10:00,40.11,40.12,40.06,40.07,34506.0,36.6039,36.6131,36.5583,36.5674,34506.0
2017-10-17 15:20:00,40.06,40.08,40.06,40.08,10594.0,36.5583,36.5766,36.5583,36.5766,10594.0
2017-10-17 15:30:00,40.1,40.15,40.09,40.14,27376.0,36.5948,36.6404,36.5857,36.6313,27376.0
2017-10-17 15:40:00,40.14,40.17,40.13,40.14,26754.0,36.6313,36.6587,36.6222,36.6313,26754.0
2017-10-17 15:50:00,40.14,40.19,40.14,40.16,93771.0,36.6313,36.6769,36.6313,36.6496,93771.0
2017-10-18 09:30:00,40.37,40.39,40.32,40.33,65371.0,36.8412,36.8595,36.7956,36.8047,65371.0
2017-10-18 09:40:00,40.33,40.33,40.24,40.26,32328.0,36.8047,36.8047,36.7226,36.7408,32328.0
2017-10-18 09:50:00,40.25,40.3,40.25,40.28,14754.0,36.7317,36.7773,36.7317,36.7591,14754.0
2017-10-18 10:00:00,40.29,40.32,40.2,40.2,20141.0,36.7682,36.7956,36.6861,36.6861,20141.0
2017-10-18 10:10:00,40.2,40.23,40.18,40.22,26700.0,36.6861,36.7134,36.6678,36.7043,26700.0
2017-10-18 10:20:00,40.21,40.26,40.2,40.25,20559.0,36.6952,36.7408,36.6861,36.7317,20559.0
2017-10-18 10:30:00,40.25,40.28,40.23,40.23,8423.0,36.7317,36.7591,36.7134,36.7134,8423.0
2017-10-18 10:40:00,40.23,40.31,40.23,40.29,52798.0,36.7134,36.7864,36.7134,36.7682,52798.0
2017-10-18 10:50:00,40.3,40.31,40.27,40.28,11173.0,36.7773,36.7864,36.7499,36.7591,11173.0
2017-10-18 11:00:00,40.27,40.28,40.24,40.25,5323.0,36.7499,36.7591,36.7226,36.7317,5323.0
2017-10-18 11:10:00,40.25,40.26,40.18,40.22,14756.0,36.7317,36.7408,36.6678,36.7043,14756.0
2017-10-18 11:20:00,40.21,40.24,40.18,40.24,16190.0,36.6952,36.7226,36.6678,36.7226,16190.0
2017-10-18 11:30:00,40.24,40.26,40.23,40.26,13092.0,36.7226,36.7408,36.7134,36.7408,13092.0
2017-10-18 11:40:00,40.27,40.28,40.25,40.26,11428.0,36.7499,36.7591,36.7317,36.7408,11428.0
2017-10-18 11:50:00,40.25,40.28,40.23,40.23,8584.0,36.7317,36.7591,36.7134,36.7134,8584.0
2017-10-18 12:00:00,40.23,40.28,40.23,40.28,25088.0,36.7134,36.7591,36.7134,36.7591,25088.0
2017-10-18 12:10:00,40.28,40.29,40.27,40.29,5680.0,36.7591,36.7682,36.7499,36.7682,5680.0
2017-10-18 12:20:00,40.28,40.33,40.28,40.31,18633.0,36.7591,36.8047,36.7591,36.7864,18633.0
2017-10-18 12:30:00,40.31,40.34,40.3,40.32,16827.0,36.7864,36.8138,36.7773,36.7956,16827.0
2017-10-18 12:40:00,40.33,40.33,40.31,40.33,8325.0,36.8047,36.8047,36.7864,36.8047,8325.0
2017-10-18 12:50:00,40.34,40.34,40.3,40.3,14729.0,36.8138,36.8138,36.7773,36.7773,14729.0
2017-10-18 13:00:00,40.31,40.34,40.31,40.33,2674.0,36.7864,36.8138,36.7864,36.8047,2674.0
2017-10-18 13:10:00,40.33,40.34,40.31,40.34,21243.0,36.8047,36.8138,36.7864,36.8138,21243.0
2017-10-18 13:20:00,40.35,40.36,40.32,40.32,8775.0,36.823,36.8321,36.7956,36.7956,8775.0
2017-10-18 13:30:00,40.34,40.35,40.33,40.33,6257.0,36.8138,36.823,36.8047,36.8047,6257.0
2017-10-18 13:40:00,40.34,40.38,40.33,40.37,21690.0,36.8138,36.8503,36.8047,36.8412,21690.0
2017-10-18 13:50:00,40.38,40.38,40.36,40.36,16647.0,36.8503,36.8503,36.8321,36.8321,16647.0
2017-10-18 14:00:00,40.36,40.38,40.35,40.37,3700.0,36.8321,36.8503,36.823,36.8412,3700.0
2017-10-18 14:10:00,40.37,40.39,40.36,40.36,11451.0,36.8412,36.8595,36.8321,36.8321,11451.0
2017-10-18 14:20:00,40.36,40.36,40.33,40.34,87686.0,36.8321,36.8321,36.8047,36.8138,87686.0
2017-10-18 14:30:00,40.34,40.35,40.33,40.34,12013.0,36.8138,36.823,36.8047,36.8138,12013.0
2017-10-18 14:40:00,40.34,40.34,40.33,40.33,14176.0,36.8138,36.8138,36.8047,36.8047,14176.0
2017-10-18 14:50:00,40.33,40.33,40.31,40.32,14670.0,36.8047,36.8047,36.7864,36.7956,14670.0
2017-10-18 15:00:00,40.32,40.35,40.32,40.32,21556.0,36.7956,36.823,36.7956,36.7956,21556.0
2017-10-18 15:10:00,40.32,40.37,40.32,40.36,15400.0,36.7956,36.8412,36.7956,36.8321,15400.0
2017-10-18 15:20:00,40.36,40.37,40.35,40.36,16478.0,36.8321,36.8412,36.823,36.8321,16478.0
2017-10-18 15:30:00,40.36,40.37,40.35,40.37,22049.0,36.8321,36.8412,36.823,36.8412,22049.0
2017-10-18 15:40:00,40.36,40.36,40.3,40.31,32548.0,36.8321,36.8321,36.7773,36.7864,32548.0
2017-10-18 15:50:00,40.3,40.31,40.22,40.26,117453.0,36.7773,36.7864,36.7043,36.7408,117453.0
2017-10-19 09:30:00,39.87,40.05,39.81,39.87,186531.0,36.3849,36.5492,36.3302,36.3849,186531.0
2017-10-19 09:40:00,39.86,39.86,39.75,39.76,98690.0,36.3758,36.3758,36.2754,36.2845,98690.0
2017-10-19 09:50:00,39.75,39.78,39.68,39.74,114301.0,36.2754,36.3028,36.2115,36.2663,114301.0
2017-10-19 10:00:00,39.73,39.77,39.63,39.64,104820.0,36.2571,36.2936,36.1659,36.175,104820.0
2017-10-19 10:10:00,39.65,39.83,39.63,39.82,112078.0,36.1841,36.3484,36.1659,36.3393,112078.0
2017-10-19 10:20:00,39.83,39.88,39.79,39.86,50657.0,36.3484,36.394,36.3119,36.3758,50657.0
2017-10-19 10:30:00,39.85,39.9,39.79,39.84,23404.0,36.3667,36.4123,36.3119,36.3575,23404.0
2017-10-19 10:40:00,39.84,39.92,39.82,39.92,29327.0,36.3575,36.4305,36.3393,36.4305,29327.0
2017-10-19 10:50:00,39.92,40.02,39.92,40.02,60554.0,36.4305,36.5218,36.4305,36.5218,60554.0
2017-10-19 11:00:00,40.02,40.03,39.97,39.98,21300.0,36.5218,36.5309,36.4762,36.4853,21300.0
2017-10-19 11:10:00,39.98,40.02,39.98,40.01,9140.0,36.4853,36.5218,36.4853,36.5127,9140.0
2017-10-19 11:20:00,40.03,40.04,39.99,39.99,23573.0,36.5309,36.54,36.4944,36.4944,23573.0
2017-10-19 11:30:00,39.99,40.04,39.98,40.02,11397.0,36.4944,36.54,36.4853,36.5218,11397.0
2017-10-19 11:40:00,40.01,40.02,39.97,39.99,6689.0,36.5127,36.5218,36.4762,36.4944,6689.0
2017-10-19 11:50:00,39.99,40.01,39.96,39.97,6091.0,36.4944,36.5127,36.467,36.4762,6091.0
2017-10-19 12:00:00,39.95,39.97,39.92,39.96,26075.0,36.4579,36.4762,36.4305,36.467,26075.0
2017-10-19 12:10:00,39.97,40.02,39.97,40.0,7787.0,36.4762,36.5218,36.4762,36.5035,7787.0
2017-10-19 12:20:00,40.02,40.05,40.02,40.05,19479.0,36.5218,36.5492,36.5218,36.5492,19479.0
2017-10-19 12:30:00,40.05,40.05,40.0,40.0,17287.0,36.5492,36.5492,36.5035,36.5035,17287.0
2017-10-19 12:40:00,39.99,40.02,39.98,40.02,1900.0,36.4944,36.5218,36.4853,36.5218,1900.0
2017-10-19 12:50:00,40.04,40.05,40.04,40.04,6915.0,36.54,36.5492,36.54,36.54,6915.0
2017-10-19 13:00:00,40.04,40.13,40.04,40.13,29426.0,36.54,36.6222,36.54,36.6222,29426.0
2017-10-19 13:10:00,40.12,40.12,40.08,40.11,23119.0,36.6131,36.6131,36.5766,36.6039,23119.0
2017-10-19 13:20:00,40.11,40.14,40.1,40.13,23997.0,36.6039,36.6313,36.5948,36.6222,23997.0
2017-10-19 13:30:00,40.13,40.14,40.12,40.14,8712.0,36.6222,36.6313,36.6131,36.6313,8712.0
2017-10-19 13:40:00,40.14,40.2,40.14,40.17,80116.0,36.6313,36.6861,36.6313,36.6587,80116.0
2017-10-19 13:50:00,40.17,40.17,40.13,40.13,22901.0,36.6587,36.6587,36.6222,36.6222,22901.0
2017-10-19 14:00:00,40.13,40.17,40.13,40.14,23299.0,36.6222,36.6587,36.6222,36.6313,23299.0
2017-10-19 14:10:00,40.15,40.17,40.14,40.15,8750.0,36.6404,36.6587,36.6313,36.6404,8750.0
2017-10-19 14:20:00,40.15,40.16,40.11,40.12,23910.0,36.6404,36.6496,36.6039,36.6131,23910.0
2017-10-19 14:30:00,40.13,40.23,40.13,40.19,63410.0,36.6222,36.7134,36.6222,36.6769,63410.0
2017-10-19 14:40:00,40.2,40.23,40.2,40.21,26926.0,36.6861,36.7134,36.6861,36.6952,26926.0
2017-10-19 14:50:00,40.21,40.23,40.19,40.2,27921.0,36.6952,36.7134,36.6769,36.6861,27921.0
2017-10-19 15:00:00,40.21,40.23,40.19,40.19,35900.0,36.6952,36.7134,36.6769,36.6769,35900.0
2017-10-19 15:10:00,40.2,40.24,40.19,40.24,31040.0,36.6861,36.7226,36.6769,36.7226,31040.0
2017-10-19 15:20:00,40.23,40.23,40.2,40.22,28886.0,36.7134,36.7134,36.6861,36.7043,28886.0
2017-10-19 15:30:00,40.22,40.24,40.19,40.19,26574.0,36.7043,36.7226,36.6769,36.6769,26574.0
2017-10-19 15:40:00,40.2,40.24,40.15,40.23,37449.0,36.6861,36.7226,36.6404,36.7134,37449.0
2017-10-19 15:50:00,40.22,40.31,40.22,40.31,149726.0,36.7043,36.7864,36.7043,36.7864,149726.0
2017-10-20 09:30:00,40.73,40.73,40.59,40.6,86659.0,37.1697,37.1697,37.042,37.0511,86659.0
2017-10-20 09:40:00,40.61,40.68,40.59,40.67,30057.0,37.0602,37.1241,37.042,37.115,30057.0
2017-10-20 09:50:00,40.68,40.69,40.64,40.66,26679.0,37.1241,37.1332,37.0876,37.1059,26679.0
2017-10-20 10:00:00,40.64,40.72,40.64,40.68,133440.0,37.0876,37.1606,37.0876,37.1241,133440.0
2017-10-20 10:10:00,40.69,40.74,40.68,40.7,52919.0,37.1332,37.1789,37.1241,37.1424,52919.0
2017-10-20 10:20:00,40.71,40.72,40.64,40.66,31235.0,37.1515,37.1606,37.0876,37.1059,31235.0
2017-10-20 10:30:00,40.66,40.69,40.65,40.66,14152.0,37.1059,37.1332,37.0967,37.1059,14152.0
2017-10-20 10:40:00,40.65,40.65,40.6,40.61,25386.0,37.0967,37.0967,37.0511,37.0602,25386.0
2017-10-20 10:50:00,40.6,40.63,40.6,40.6,28183.0,37.0511,37.0785,37.0511,37.0511,28183.0
2017-10-20 11:00:00,40.6,40.66,40.6,40.64,11484.0,37.0511,37.1059,37.0511,37.0876,11484.0
2017-10-20 11:10:00,40.63,40.64,40.62,40.62,22567.0,37.0785,37.0876,37.0693,37.0693,22567.0
2017-10-20 11:20:00,40.62,40.67,40.62,40.62,22203.0,37.0693,37.115,37.0693,37.0693,22203.0
2017-10-20 11:30:00,40.63,40.69,40.63,40.68,127789.0,37.0785,37.1332,37.0785,37.1241,127789.0
2017-10-20 11:40:00,40.68,40.69,40.66,40.68,53160.0,37.1241,37.1332,37.1059,37.1241,53160.0
2017-10-20 11:50:00,40.69,40.71,40.67,40.7,25142.0,37.1332,37.1515,37.115,37.1424,25142.0
2017-10-20 12:00:00,40.71,40.71,40.68,40.7,21731.0,37.1515,37.1515,37.1241,37.1424,21731.0
2017-10-20 12:10:00,40.7,40.73,40.7,40.72,66012.0,37.1424,37.1697,37.1424,37.1606,66012.0
2017-10-20 12:20:00,40.71,40.75,40.71,40.74,38820.0,37.1515,37.188,37.1515,37.1789,38820.0
2017-10-20 12:30:00,40.74,40.74,40.71,40.72,25924.0,37.1789,37.1789,37.1515,37.1606,25924.0
2017-10-20 12:40:00,40.71,40.75,40.71,40.73,7774.0,37.1515,37.188,37.1515,37.1697,7774.0
2017-10-20 12:50:00,40.73,40.76,40.73,40.76,19878.0,37.1697,37.1971,37.1697,37.1971,19878.0
2017-10-20 13:00:00,40.75,40.81,40.75,40.79,20700.0,37.188,37.2427,37.188,37.2245,20700.0
2017-10-20 13:10:00,40.8,40.82,40.78,40.8,14874.0,37.2336,37.2519,37.2154,37.2336,14874.0
2017-10-20 13:20:00,40.81,40.84,40.81,40.82,26321.0,37.2427,37.2701,37.2427,37.2519,26321.0
2017-10-20 13:30:00,40.83,40.87,40.82,40.86,19375.0,37.261,37.2975,37.2519,37.2884,19375.0
2017-10-20 13:40:00,40.86,40.88,40.85,40.86,22582.0,37.2884,37.3066,37.2792,37.2884,22582.0
2017-10-20 13:50:00,40.86,40.86,40.81,40.81,15513.0,37.2884,37.2884,37.2427,37.2427,15513.0
2017-10-20 14:00:00,40.81,40.86,40.81,40.84,7284.0,37.2427,37.2884,37.2427,37.2701,7284.0
2017-10-20 14:10:00,40.84,40.86,40.84,40.85,18367.0,37.2701,37.2884,37.2701,37.2792,18367.0
2017-10-20 14:20:00,40.86,40.91,40.84,40.89,19905.0,37.2884,37.334,37.2701,37.3157,19905.0
2017-10-20 14:30:00,40.9,40.91,40.88,40.88,26246.0,37.3249,37.334,37.3066,37.3066,26246.0
2017-10-20 14:40:00,40.89,40.89,40.84,40.85,8675.0,37.3157,37.3157,37.2701,37.2792,8675.0
2017-10-20 14:50:00,40.84,40.85,40.81,40.82,27752.0,37.2701,37.2792,37.2427,37.2519,27752.0
2017-10-20 15:00:00,40.82,40.84,40.81,40.84,72160.0,37.2519,37.2701,37.2427,37.2701,72160.0
2017-10-20 15:10:00,40.85,40.87,40.83,40.85,21522.0,37.2792,37.2975,37.261,37.2792,21522.0
2017-10-20 15:20:00,40.84,40.84,40.79,40.79,12001.0,37.2701,37.2701,37.2245,37.2245,12001.0
2017-10-20 15:30:00,40.8,40.85,40.8,40.85,22375.0,37.2336,37.2792,37.2336,37.2792,22375.0
2017-10-20 15:40:00,40.84,40.84,40.75,40.76,68392.0,37.2701,37.2701,37.188,37.1971,68392.0
2017-10-20 15:50:00,40.76,40.88,40.75,40.88,280795.0,37.1971,37.3066,37.188,37.3066,280795.0
2017-10-23 09:30:00,41.07,41.07,40.93,40.93,108105.0,37.48,37.48,37.3523,37.3523,108105.0
2017-10-23 09:40:00,40.92,40.97,40.9,40.97,39468.0,37.3431,37.3888,37.3249,37.3888,39468.0
2017-10-23 09:50:00,40.97,41.02,40.93,41.0,29146.0,37.3888,37.4344,37.3523,37.4161,29146.0
2017-10-23 10:00:00,40.98,40.98,40.89,40.9,45738.0,37.3979,37.3979,37.3157,37.3249,45738.0
2017-10-23 10:10:00,40.92,40.95,40.87,40.91,17709.0,37.3431,37.3705,37.2975,37.334,17709.0
2017-10-23 10:20:00,40.91,40.94,40.87,40.89,62924.0,37.334,37.3614,37.2975,37.3157,62924.0
2017-10-23 10:30:00,40.91,40.95,40.9,40.95,9319.0,37.334,37.3705,37.3249,37.3705,9319.0
2017-10-23 10:40:00,40.94,40.95,40.85,40.85,21972.0,37.3614,37.3705,37.2792,37.2792,21972.0
2017-10-23 10:50:00,40.86,40.89,40.85,40.86,55680.0,37.2884,37.3157,37.2792,37.2884,55680.0
2017-10-23 11:00:00,40.86,40.9,40.86,40.88,6561.0,37.2884,37.3249,37.2884,37.3066,6561.0
2017-10-23 11:10:00,40.89,40.89,40.85,40.86,9591.0,37.3157,37.3157,37.2792,37.2884,9591.0
2017-10-23 11:20:00,40.86,40.93,40.86,40.91,23431.0,37.2884,37.3523,37.2884,37.334,23431.0
2017-10-23 11:30:00,40.91,40.91,40.78,40.78,31047.0,37.334,37.334,37.2154,37.2154,31047.0
2017-10-23 11:40:00,40.79,40.84,40.78,40.82,37382.0,37.2245,37.2701,37.2154,37.2519,37382.0
2017-10-23 11:50:00,40.82,40.85,40.81,40.83,24515.0,37.2519,37.2792,37.2427,37.261,24515.0
2017-10-23 12:00:00,40.84,40.84,40.79,40.82,127388.0,37.2701,37.2701,37.2245,37.2519,127388.0
2017-10-23 12:10:00,40.81,40.83,40.8,40.82,22277.0,37.2427,37.261,37.2336,37.2519,22277.0
2017-10-23 12:20:00,40.81,40.86,40.8,40.84,29776.0,37.2427,37.2884,37.2336,37.2701,29776.0
2017-10-23 12:30:00,40.85,40.86,40.8,40.81,24637.0,37.2792,37.2884,37.2336,37.2427,24637.0
2017-10-23 12:40:00,40.81,40.86,40.81,40.84,9252.0,37.2427,37.2884,37.2427,37.2701,9252.0
2017-10-23 12:50:00,40.83,40.88,40.82,40.87,19478.0,37.261,37.3066,37.2519,37.2975,19478.0
2017-10-23 13:00:00,40.86,40.88,40.84,40.85,9204.0,37.2884,37.3066,37.2701,37.2792,9204.0
2017-10-23 13:10:00,40.85,40.85,40.79,40.82,20129.0,37.2792,37.2792,37.2245,37.2519,20129.0
2017-10-23 13:20:00,40.83,40.84,40.81,40.82,24672.0,37.261,37.2701,37.2427,37.2519,24672.0
2017-10-23 13:30:00,40.82,40.83,40.71,40.76,172620.0,37.2519,37.261,37.1515,37.1971,172620.0
2017-10-23 13:40:00,40.76,40.81,40.75,40.79,14146.0,37.1971,37.2427,37.188,37.2245,14146.0
2017-10-23 13:50:00,40.8,40.81,40.75,40.76,15013.0,37.2336,37.2427,37.188,37.1971,15013.0
2017-10-23 14:00:00,40.75,40.78,40.73,40.77,22363.0,37.188,37.2154,37.1697,37.2062,22363.0
2017-10-23 14:10:00,40.76,40.77,40.66,40.66,44956.0,37.1971,37.2062,37.1059,37.1059,44956.0
2017-10-23 14:20:00,40.67,40.7,40.63,40.69,43508.0,37.115,37.1424,37.0785,37.1332,43508.0
2017-10-23 14:30:00,40.68,40.69,40.65,40.66,34406.0,37.1241,37.1332,37.0967,37.1059,34406.0
2017-10-23 14:40:00,40.66,40.7,40.63,40.64,56260.0,37.1059,37.1424,37.0785,37.0876,56260.0
2017-10-23 14:50:00,40.63,40.69,40.6,40.69,30662.0,37.0785,37.1332,37.0511,37.1332,30662.0
2017-10-23 15:00:00,40.68,40.69,40.61,40.63,27460.0,37.1241,37.1332,37.0602,37.0785,27460.0
2017-10-23 15:10:00,40.61,40.63,40.56,40.57,38867.0,37.0602,37.0785,37.0146,37.0237,38867.0
2017-10-23 15:20:00,40.57,40.58,40.49,40.54,78124.0,37.0237,37.0328,36.9507,36.9963,78124.0
2017-10-23 15:30:00,40.53,40.57,40.39,40.42,81242.0,36.9872,37.0237,36.8595,36.8868,81242.0
2017-10-23 15:40:00,40.42,40.53,40.39,40.48,78191.0,36.8868,36.9872,36.8595,36.9416,78191.0
2017-10-23 15:50:00,40.47,40.47,40.39,40.43,130350.0,36.9325,36.9325,36.8595,36.896,130350.0
2017-10-24 09:30:00,40.66,40.72,40.61,40.62,86758.0,37.1059,37.1606,37.0602,37.0693,86758.0
2017-10-24 09:40:00,40.61,40.62,40.5,40.52,83213.0,37.0602,37.0693,36.9598,36.9781,83213.0
2017-10-24 09:50:00,40.52,40.59,40.46,40.48,41128.0,36.9781,37.042,36.9233,36.9416,41128.0
2017-10-24 10:00:00,40.46,40.56,40.46,40.54,45700.0,36.9233,37.0146,36.9233,36.9963,45700.0
2017-10-24 10:10:00,40.55,40.6,40.53,40.57,32674.0,37.0055,37.0511,36.9872,37.0237,32674.0
2017-10-24 10:20:00,40.56,40.59,40.56,40.58,19840.0,37.0146,37.042,37.0146,37.0328,19840.0
2017-10-24 10:30:00,40.58,40.58,40.55,40.58,39506.0,37.0328,37.0328,37.0055,37.0328,39506.0
2017-10-24 10:40:00,40.58,40.61,40.52,40.55,28112.0,37.0328,37.0602,36.9781,37.0055,28112.0
2017-10-24 10:50:00,40.55,40.63,40.55,40.61,21429.0,37.0055,37.0785,37.0055,37.0602,21429.0
2017-10-24 11:00:00,40.61,40.67,40.61,40.64,10784.0,37.0602,37.115,37.0602,37.0876,10784.0
2017-10-24 11:10:00,40.64,40.66,40.63,40.64,8950.0,37.0876,37.1059,37.0785,37.0876,8950.0
2017-10-24 11:20:00,40.63,40.66,40.63,40.65,19036.0,37.0785,37.1059,37.0785,37.0967,19036.0
2017-10-24 11:30:00,40.65,40.65,40.62,40.64,17991.0,37.0967,37.0967,37.0693,37.0876,17991.0
2017-10-24 11:40:00,40.64,40.7,40.64,40.69,25339.0,37.0876,37.1424,37.0876,37.1332,25339.0
2017-10-24 11:50:00,40.68,40.7,40.67,40.67,8468.0,37.1241,37.1424,37.115,37.115,8468.0
2017-10-24 12:00:00,40.68,40.7,40.64,40.65,41608.0,37.1241,37.1424,37.0876,37.0967,41608.0
2017-10-24 12:10:00,40.65,40.67,40.64,40.65,22619.0,37.0967,37.115,37.0876,37.0967,22619.0
2017-10-24 12:20:00,40.65,40.68,40.65,40.68,4032.0,37.0967,37.1241,37.0967,37.1241,4032.0
2017-10-24 12:30:00,40.67,40.68,40.66,40.66,22413.0,37.115,37.1241,37.1059,37.1059,22413.0
2017-10-24 12:40:00,40.66,40.69,40.66,40.69,4600.0,37.1059,37.1332,37.1059,37.1332,4600.0
2017-10-24 12:50:00,40.69,40.7,40.65,40.65,5897.0,37.1332,37.1424,37.0967,37.0967,5897.0
2017-10-24 13:00:00,40.66,40.66,40.62,40.63,12041.0,37.1059,37.1059,37.0693,37.0785,12041.0
2017-10-24 13:10:00,40.64,40.68,40.63,40.67,15124.0,37.0876,37.1241,37.0785,37.115,15124.0
2017-10-24 13:20:00,40.68,40.69,40.66,40.67,14938.0,37.1241,37.1332,37.1059,37.115,14938.0
2017-10-24 13:30:00,40.66,40.71,40.66,40.71,10454.0,37.1059,37.1515,37.1059,37.1515,10454.0
2017-10-24 13:40:00,40.7,40.72,40.7,40.7,21500.0,37.1424,37.1606,37.1424,37.1424,21500.0
2017-10-24 13:50:00,40.69,40.69,40.67,40.69,3490.0,37.1332,37.1332,37.115,37.1332,3490.0
2017-10-24 14:00:00,40.69,40.69,40.67,40.68,12336.0,37.1332,37.1332,37.115,37.1241,12336.0
2017-10-24 14:10:00,40.7,40.74,40.7,40.74,14772.0,37.1424,37.1789,37.1424,37.1789,14772.0
2017-10-24 14:20:00,40.74,40.77,40.74,40.75,28930.0,37.1789,37.2062,37.1789,37.188,28930.0
2017-10-24 14:30:00,40.76,40.77,40.73,40.73,21176.0,37.1971,37.2062,37.1697,37.1697,21176.0
2017-10-24 14:40:00,40.72,40.73,40.7,40.71,10400.0,37.1606,37.1697,37.1424,37.1515,10400.0
2017-10-24 14:50:00,40.71,40.71,40.63,40.63,21132.0,37.1515,37.1515,37.0785,37.0785,21132.0
2017-10-24 15:00:00,40.66,40.7,40.51,40.55,176692.0,37.1059,37.1424,36.969,37.0055,176692.0
2017-10-24 15:10:00,40.55,40.61,40.55,40.59,20969.0,37.0055,37.0602,37.0055,37.042,20969.0
2017-10-24 15:20:00,40.59,40.63,40.55,40.57,33700.0,37.042,37.0785,37.0055,37.0237,33700.0
2017-10-24 15:30:00,40.56,40.65,40.56,40.64,29672.0,37.0146,37.0967,37.0146,37.0876,29672.0
2017-10-24 15:40:00,40.64,40.65,40.53,40.55,54484.0,37.0876,37.0967,36.9872,37.0055,54484.0
2017-10-24 15:50:00,40.55,40.63,40.54,40.63,92177.0,37.0055,37.0785,36.9963,37.0785,92177.0
2017-10-25 09:30:00,40.47,40.52,40.44,40.48,38060.0,36.9325,36.9781,36.9051,36.9416,38060.0
2017-10-25 09:40:00,40.5,40.5,40.41,40.44,76797.0,36.9598,36.9598,36.8777,36.9051,76797.0
2017-10-25 09:50:00,40.44,40.44,40.26,40.28,92836.0,36.9051,36.9051,36.7408,36.7591,92836.0
2017-10-25 10:00:00,40.29,40.39,40.27,40.37,103823.0,36.7682,36.8595,36.7499,36.8412,103823.0
2017-10-25 10:10:00,40.37,40.37,40.13,40.15,92486.0,36.8412,36.8412,36.6222,36.6404,92486.0
2017-10-25 10:20:00,40.14,40.21,40.1,40.21,70168.0,36.6313,36.6952,36.5948,36.6952,70168.0
2017-10-25 10:30:00,40.21,40.22,40.08,40.08,44142.0,36.6952,36.7043,36.5766,36.5766,44142.0
2017-10-25 10:40:00,40.08,40.12,39.94,40.0,101366.0,36.5766,36.6131,36.4488,36.5035,101366.0
2017-10-25 10:50:00,40.02,40.06,40.0,40.03,41108.0,36.5218,36.5583,36.5035,36.5309,41108.0
2017-10-25 11:00:00,40.02,40.02,39.76,39.8,96393.0,36.5218,36.5218,36.2845,36.321,96393.0
2017-10-25 11:10:00,39.8,39.87,39.65,39.68,113532.0,36.321,36.3849,36.1841,36.2115,113532.0
2017-10-25 11:20:00,39.67,39.81,39.64,39.81,92469.0,36.2024,36.3302,36.175,36.3302,92469.0
2017-10-25 11:30:00,39.8,39.91,39.78,39.91,61870.0,36.321,36.4214,36.3028,36.4214,61870.0
2017-10-25 11:40:00,39.91,39.92,39.86,39.86,24665.0,36.4214,36.4305,36.3758,36.3758,24665.0
2017-10-25 11:50:00,39.86,39.87,39.69,39.76,80369.0,36.3758,36.3849,36.2206,36.2845,80369.0
2017-10-25 12:00:00,39.76,39.77,39.65,39.74,73041.0,36.2845,36.2936,36.1841,36.2663,73041.0
2017-10-25 12:10:00,39.74,39.75,39.54,39.57,164286.0,36.2663,36.2754,36.0838,36.1111,164286.0
2017-10-25 12:20:00,39.57,39.57,39.45,39.46,120448.0,36.1111,36.1111,36.0016,36.0107,120448.0
2017-10-25 12:30:00,39.46,39.56,39.42,39.49,58697.0,36.0107,36.102,35.9742,36.0381,58697.0
2017-10-25 12:40:00,39.49,39.64,39.49,39.58,59255.0,36.0381,36.175,36.0381,36.1203,59255.0
2017-10-25 12:50:00,39.59,39.75,39.59,39.74,49425.0,36.1294,36.2754,36.1294,36.2663,49425.0
2017-10-25 13:00:00,39.73,39.74,39.65,39.73,28523.0,36.2571,36.2663,36.1841,36.2571,28523.0
2017-10-25 13:10:00,39.73,39.82,39.73,39.76,22099.0,36.2571,36.3393,36.2571,36.2845,22099.0
2017-10-25 13:20:00,39.77,39.79,39.7,39.71,29089.0,36.2936,36.3119,36.2298,36.2389,29089.0
2017-10-25 13:30:00,39.71,39.84,39.71,39.82,35832.0,36.2389,36.3575,36.2389,36.3393,35832.0
2017-10-25 13:40:00,39.83,39.94,39.83,39.9,28780.0,36.3484,36.4488,36.3484,36.4123,28780.0
2017-10-25 13:50:00,39.9,39.97,39.89,39.95,42396.0,36.4123,36.4762,36.4032,36.4579,42396.0
2017-10-25 14:00:00,39.95,40.07,39.94,40.02,39023.0,36.4579,36.5674,36.4488,36.5218,39023.0
2017-10-25 14:10:00,40.01,40.06,39.99,40.05,65487.0,36.5127,36.5583,36.4944,36.5492,65487.0
2017-10-25 14:20:00,40.05,40.11,40.03,40.07,81271.0,36.5492,36.6039,36.5309,36.5674,81271.0
2017-10-25 14:30:00,40.07,40.08,39.95,39.97,29241.0,36.5674,36.5766,36.4579,36.4762,29241.0
2017-10-25 14:40:00,39.96,39.98,39.89,39.93,24902.0,36.467,36.4853,36.4032,36.4397,24902.0
2017-10-25 14:50:00,39.94,39.99,39.92,39.97,22399.0,36.4488,36.4944,36.4305,36.4762,22399.0
2017-10-25 15:00:00,39.98,40.04,39.94,40.02,157747.0,36.4853,36.54,36.4488,36.5218,157747.0
2017-10-25 15:10:00,40.02,40.07,40.02,40.06,50264.0,36.5218,36.5674,36.5218,36.5583,50264.0
2017-10-25 15:20:00,40.06,40.17,40.06,40.14,61251.0,36.5583,36.6587,36.5583,36.6313,61251.0
2017-10-25 15:30:00,40.14,40.15,40.08,40.08,48896.0,36.6313,36.6404,36.5766,36.5766,48896.0
2017-10-25 15:40:00,40.06,40.08,39.87,39.87,68971.0,36.5583,36.5766,36.3849,36.3849,68971.0
2017-10-25 15:50:00,39.89,40.09,39.87,40.06,300430.0,36.4032,36.5857,36.3849,36.5583,300430.0
2017-10-26 09:30:00,40.36,40.41,40.3,40.31,121335.0,36.8321,36.8777,36.7773,36.7864,121335.0
2017-10-26 09:40:00,40.31,40.46,40.31,40.44,84194.0,36.7864,36.9233,36.7864,36.9051,84194.0
2017-10-26 09:50:00,40.43,40.44,40.39,40.39,68584.0,36.896,36.9051,36.8595,36.8595,68584.0
2017-10-26 10:00:00,40.39,40.39,40.23,40.23,55390.0,36.8595,36.8595,36.7134,36.7134,55390.0
2017-10-26 10:10:00,40.23,40.27,40.16,40.17,57519.0,36.7134,36.7499,36.6496,36.6587,57519.0
2017-10-26 10:20:00,40.17,40.28,40.16,40.26,34659.0,36.6587,36.7591,36.6496,36.7408,34659.0
2017-10-26 10:30:00,40.28,40.39,40.23,40.39,36218.0,36.7591,36.8595,36.7134,36.8595,36218.0
2017-10-26 10:40:00,40.4,40.42,40.35,40.4,95244.0,36.8686,36.8868,36.823,36.8686,95244.0
2017-10-26 10:50:00,40.4,40.45,40.4,40.42,120882.0,36.8686,36.9142,36.8686,36.8868,120882.0
2017-10-26 11:00:00,40.42,40.52,40.38,40.42,92883.0,36.8868,36.9781,36.8503,36.8868,92883.0
2017-10-26 11:10:00,40.41,40.43,40.23,40.27,44785.0,36.8777,36.896,36.7134,36.7499,44785.0
2017-10-26 11:20:00,40.31,40.36,40.3,40.35,12400.0,36.7864,36.8321,36.7773,36.823,12400.0
2017-10-26 11:30:00,40.34,40.41,40.33,40.36,14607.0,36.8138,36.8777,36.8047,36.8321,14607.0
2017-10-26 11:40:00,40.34,40.36,40.31,40.33,10253.0,36.8138,36.8321,36.7864,36.8047,10253.0
2017-10-26 11:50:00,40.33,40.34,40.29,40.33,28430.0,36.8047,36.8138,36.7682,36.8047,28430.0
2017-10-26 12:00:00,40.33,40.41,40.33,40.41,14565.0,36.8047,36.8777,36.8047,36.8777,14565.0
2017-10-26 12:10:00,40.4,40.42,40.39,40.42,19019.0,36.8686,36.8868,36.8595,36.8868,19019.0
2017-10-26 12:20:00,40.42,40.44,40.4,40.43,18010.0,36.8868,36.9051,36.8686,36.896,18010.0
2017-10-26 12:30:00,40.43,40.43,40.24,40.29,17766.0,36.896,36.896,36.7226,36.7682,17766.0
2017-10-26 12:40:00,40.27,40.29,40.22,40.27,22920.0,36.7499,36.7682,36.7043,36.7499,22920.0
2017-10-26 12:50:00,40.28,40.29,40.26,40.26,8226.0,36.7591,36.7682,36.7408,36.7408,8226.0
2017-10-26 13:00:00,40.25,40.32,40.22,40.3,13786.0,36.7317,36.7956,36.7043,36.7773,13786.0
2017-10-26 13:10:00,40.29,40.39,40.28,40.38,58661.0,36.7682,36.8595,36.7591,36.8503,58661.0
2017-10-26 13:20:00,40.38,40.38,40.36,40.36,13041.0,36.8503,36.8503,36.8321,36.8321,13041.0
2017-10-26 13:30:00,40.35,40.38,40.34,40.38,5835.0,36.823,36.8503,36.8138,36.8503,5835.0
2017-10-26 13:40:00,40.36,40.38,40.33,40.33,12131.0,36.8321,36.8503,36.8047,36.8047,12131.0
2017-10-26 13:50:00,40.33,40.37,40.3,40.37,10780.0,36.8047,36.8412,36.7773,36.8412,10780.0
2017-10-26 14:00:00,40.39,40.39,40.36,40.39,4723.0,36.8595,36.8595,36.8321,36.8595,4723.0
2017-10-26 14:10:00,40.39,40.41,40.38,40.38,31105.0,36.8595,36.8777,36.8503,36.8503,31105.0
2017-10-26 14:20:00,40.38,40.4,40.35,40.38,16689.0,36.8503,36.8686,36.823,36.8503,16689.0
2017-10-26 14:30:00,40.39,40.41,40.32,40.33,11250.0,36.8595,36.8777,36.7956,36.8047,11250.0
2017-10-26 14:40:00,40.32,40.35,40.31,40.32,16393.0,36.7956,36.823,36.7864,36.7956,16393.0
2017-10-26 14:50:00,40.31,40.32,40.26,40.27,25989.0,36.7864,36.7956,36.7408,36.7499,25989.0
2017-10-26 15:00:00,40.26,40.31,40.23,40.24,37121.0,36.7408,36.7864,36.7134,36.7226,37121.0
2017-10-26 15:10:00,40.25,40.26,40.19,40.2,35547.0,36.7317,36.7408,36.6769,36.6861,35547.0
2017-10-26 15:20:00,40.21,40.26,40.19,40.26,23028.0,36.6952,36.7408,36.6769,36.7408,23028.0
2017-10-26 15:30:00,40.26,40.27,40.17,40.22,26346.0,36.7408,36.7499,36.6587,36.7043,26346.0
2017-10-26 15:40:00,40.23,40.3,40.22,40.28,58162.0,36.7134,36.7773,36.7043,36.7591,58162.0
2017-10-26 15:50:00,40.28,40.33,40.19,40.19,294334.0,36.7591,36.8047,36.6769,36.6769,294334.0
2017-10-27 09:30:00,40.61,40.62,40.44,40.45,151061.0,37.0602,37.0693,36.9051,36.9142,151061.0
2017-10-27 09:40:00,40.45,40.6,40.44,40.46,104830.0,36.9142,37.0511,36.9051,36.9233,104830.0
2017-10-27 09:50:00,40.47,40.64,40.47,40.63,119225.0,36.9325,37.0876,36.9325,37.0785,119225.0
2017-10-27 10:00:00,40.61,40.87,40.59,40.79,184762.0,37.0602,37.2975,37.042,37.2245,184762.0
2017-10-27 10:10:00,40.8,40.81,40.73,40.81,37348.0,37.2336,37.2427,37.1697,37.2427,37348.0
2017-10-27 10:20:00,40.81,40.81,40.7,40.72,47326.0,37.2427,37.2427,37.1424,37.1606,47326.0
2017-10-27 10:30:00,40.74,40.77,40.7,40.76,30478.0,37.1789,37.2062,37.1424,37.1971,30478.0
2017-10-27 10:40:00,40.76,40.82,40.72,40.81,26133.0,37.1971,37.2519,37.1606,37.2427,26133.0
2017-10-27 10:50:00,40.82,40.82,40.78,40.8,19035.0,37.2519,37.2519,37.2154,37.2336,19035.0
2017-10-27 11:00:00,40.8,40.92,40.8,40.9,93948.0,37.2336,37.3431,37.2336,37.3249,93948.0
2017-10-27 11:10:00,40.92,40.94,40.9,40.9,14139.0,37.3431,37.3614,37.3249,37.3249,14139.0
2017-10-27 11:20:00,40.91,40.98,40.9,40.96,27040.0,37.334,37.3979,37.3249,37.3796,27040.0
2017-10-27 11:30:00,40.98,41.02,40.97,41.01,77168.0,37.3979,37.4344,37.3888,37.4253,77168.0
2017-10-27 11:40:00,41.0,41.07,41.0,41.04,23720.0,37.4161,37.48,37.4161,37.4526,23720.0
2017-10-27 11:50:00,41.05,41.06,41.0,41.03,33370.0,37.4618,37.4709,37.4161,37.4435,33370.0
2017-10-27 12:00:00,41.05,41.15,41.05,41.14,23989.0,37.4618,37.553,37.4618,37.5439,23989.0
2017-10-27 12:10:00,41.13,41.13,41.09,41.12,35237.0,37.5348,37.5348,37.4983,37.5256,35237.0
2017-10-27 12:20:00,41.11,41.12,41.06,41.08,18353.0,37.5165,37.5256,37.4709,37.4891,18353.0
2017-10-27 12:30:00,41.08,41.12,41.08,41.12,12771.0,37.4891,37.5256,37.4891,37.5256,12771.0
2017-10-27 12:40:00,41.14,41.18,41.11,41.15,30067.0,37.5439,37.5804,37.5165,37.553,30067.0
2017-10-27 12:50:00,41.14,41.14,41.1,41.1,21125.0,37.5439,37.5439,37.5074,37.5074,21125.0
2017-10-27 13:00:00,41.12,41.16,41.11,41.12,10967.0,37.5256,37.5621,37.5165,37.5256,10967.0
2017-10-27 13:10:00,41.12,41.12,41.08,41.1,12488.0,37.5256,37.5256,37.4891,37.5074,12488.0
2017-10-27 13:20:00,41.09,41.09,41.03,41.06,33801.0,37.4983,37.4983,37.4435,37.4709,33801.0
2017-10-27 13:30:00,41.07,41.1,41.07,41.09,18582.0,37.48,37.5074,37.48,37.4983,18582.0
2017-10-27 13:40:00,41.09,41.1,41.05,41.1,20699.0,37.4983,37.5074,37.4618,37.5074,20699.0
2017-10-27 13:50:00,41.11,41.16,41.1,41.15,20150.0,37.5165,37.5621,37.5074,37.553,20150.0
2017-10-27 14:00:00,41.15,41.16,41.13,41.15,15686.0,37.553,37.5621,37.5348,37.553,15686.0
2017-10-27 14:10:00,41.16,41.24,41.16,41.24,44024.0,37.5621,37.6352,37.5621,37.6352,44024.0
2017-10-27 14:20:00,41.24,41.24,41.16,41.17,12780.0,37.6352,37.6352,37.5621,37.5713,12780.0
2017-10-27 14:30:00,41.16,41.18,41.12,41.13,16699.0,37.5621,37.5804,37.5256,37.5348,16699.0
2017-10-27 14:40:00,41.12,41.13,41.09,41.09,21309.0,37.5256,37.5348,37.4983,37.4983,21309.0
2017-10-27 14:50:00,41.1,41.14,41.1,41.12,15022.0,37.5074,37.5439,37.5074,37.5256,15022.0
2017-10-27 15:00:00,41.13,41.14,41.1,41.13,10850.0,37.5348,37.5439,37.5074,37.5348,10850.0
2017-10-27 15:10:00,41.13,41.18,41.13,41.16,7900.0,37.5348,37.5804,37.5348,37.5621,7900.0
2017-10-27 15:20:00,41.16,41.18,41.15,41.17,22231.0,37.5621,37.5804,37.553,37.5713,22231.0
2017-10-27 15:30:00,41.15,41.16,41.09,41.09,33935.0,37.553,37.5621,37.4983,37.4983,33935.0
2017-10-27 15:40:00,41.09,41.15,41.06,41.15,23624.0,37.4983,37.553,37.4709,37.553,23624.0
2017-10-27 15:50:00,41.15,41.18,41.02,41.14,193299.0,37.553,37.5804,37.4344,37.5439,193299.0
2017-10-30 09:30:00,40.85,40.98,40.81,40.98,77158.0,37.2792,37.3979,37.2427,37.3979,77158.0
2017-10-30 09:40:00,40.98,41.0,40.9,40.92,64572.0,37.3979,37.4161,37.3249,37.3431,64572.0
2017-10-30 09:50:00,40.92,40.98,40.91,40.95,23546.0,37.3431,37.3979,37.334,37.3705,23546.0
2017-10-30 10:00:00,40.94,40.97,40.93,40.93,41718.0,37.3614,37.3888,37.3523,37.3523,41718.0
2017-10-30 10:10:00,40.94,41.06,40.92,41.04,27852.0,37.3614,37.4709,37.3431,37.4526,27852.0
2017-10-30 10:20:00,41.05,41.05,41.0,41.04,25628.0,37.4618,37.4618,37.4161,37.4526,25628.0
2017-10-30 10:30:00,41.05,41.09,41.03,41.09,21007.0,37.4618,37.4983,37.4435,37.4983,21007.0
2017-10-30 10:40:00,41.09,41.1,41.06,41.06,8413.0,37.4983,37.5074,37.4709,37.4709,8413.0
2017-10-30 10:50:00,41.05,41.07,41.03,41.04,15420.0,37.4618,37.48,37.4435,37.4526,15420.0
2017-10-30 11:00:00,41.05,41.06,41.0,41.01,15701.0,37.4618,37.4709,37.4161,37.4253,15701.0
2017-10-30 11:10:00,41.02,41.04,40.93,40.94,16855.0,37.4344,37.4526,37.3523,37.3614,16855.0
2017-10-30 11:20:00,40.95,40.98,40.84,40.85,24805.0,37.3705,37.3979,37.2701,37.2792,24805.0
2017-10-30 11:30:00,40.84,40.88,40.66,40.66,76307.0,37.2701,37.3066,37.1059,37.1059,76307.0
2017-10-30 11:40:00,40.66,40.76,40.65,40.75,35685.0,37.1059,37.1971,37.0967,37.188,35685.0
2017-10-30 11:50:00,40.72,40.76,40.69,40.76,14406.0,37.1606,37.1971,37.1332,37.1971,14406.0
2017-10-30 12:00:00,40.76,40.77,40.68,40.71,6891.0,37.1971,37.2062,37.1241,37.1515,6891.0
2017-10-30 12:10:00,40.68,40.68,40.54,40.54,81599.0,37.1241,37.1241,36.9963,36.9963,81599.0
2017-10-30 12:20:00,40.54,40.66,40.54,40.65,35267.0,36.9963,37.1059,36.9963,37.0967,35267.0
2017-10-30 12:30:00,40.66,40.73,40.66,40.73,15061.0,37.1059,37.1697,37.1059,37.1697,15061.0
2017-10-30 12:40:00,40.72,40.75,40.68,40.71,17146.0,37.1606,37.188,37.1241,37.1515,17146.0
2017-10-30 12:50:00,40.71,40.74,40.7,40.73,14952.0,37.1515,37.1789,37.1424,37.1697,14952.0
2017-10-30 13:00:00,40.74,40.78,40.72,40.78,16569.0,37.1789,37.2154,37.1606,37.2154,16569.0
2017-10-30 13:10:00,40.79,40.82,40.76,40.8,14526.0,37.2245,37.2519,37.1971,37.2336,14526.0
2017-10-30 13:20:00,40.82,40.82,40.79,40.81,21616.0,37.2519,37.2519,37.2245,37.2427,21616.0
2017-10-30 13:30:00,40.82,40.83,40.75,40.79,15625.0,37.2519,37.261,37.188,37.2245,15625.0
2017-10-30 13:40:00,40.8,40.81,40.75,40.79,15468.0,37.2336,37.2427,37.188,37.2245,15468.0
2017-10-30 13:50:00,40.8,40.8,40.65,40.67,43590.0,37.2336,37.2336,37.0967,37.115,43590.0
2017-10-30 14:00:00,40.7,40.72,40.66,40.72,17483.0,37.1424,37.1606,37.1059,37.1606,17483.0
2017-10-30 14:10:00,40.71,40.8,40.7,40.76,16167.0,37.1515,37.2336,37.1424,37.1971,16167.0
2017-10-30 14:20:00,40.76,40.78,40.75,40.77,5129.0,37.1971,37.2154,37.188,37.2062,5129.0
2017-10-30 14:30:00,40.75,40.78,40.71,40.75,5650.0,37.188,37.2154,37.1515,37.188,5650.0
2017-10-30 14:40:00,40.76,40.81,40.74,40.8,31951.0,37.1971,37.2427,37.1789,37.2336,31951.0
2017-10-30 14:50:00,40.8,40.8,40.75,40.76,20056.0,37.2336,37.2336,37.188,37.1971,20056.0
2017-10-30 15:00:00,40.76,40.78,40.69,40.74,43240.0,37.1971,37.2154,37.1332,37.1789,43240.0
2017-10-30 15:10:00,40.72,40.74,40.63,40.64,29212.0,37.1606,37.1789,37.0785,37.0876,29212.0
2017-10-30 15:20:00,40.65,40.68,40.6,40.68,24449.0,37.0967,37.1241,37.0511,37.1241,24449.0
2017-10-30 15:30:00,40.69,40.74,40.66,40.74,13928.0,37.1332,37.1789,37.1059,37.1789,13928.0
2017-10-30 15:40:00,40.77,40.81,40.76,40.8,34282.0,37.2062,37.2427,37.1971,37.2336,34282.0
2017-10-30 15:50:00,40.81,40.85,40.73,40.73,122663.0,37.2427,37.2792,37.1697,37.1697,122663.0
2017-10-31 09:30:00,40.92,40.92,40.84,40.86,73318.0,37.3431,37.3431,37.2701,37.2884,73318.0
2017-10-31 09:40:00,40.86,40.91,40.86,40.86,24353.0,37.2884,37.334,37.2884,37.2884,24353.0
2017-10-31 09:50:00,40.85,40.86,40.76,40.78,46245.0,37.2792,37.2884,37.1971,37.2154,46245.0
2017-10-31 10:00:00,40.79,40.81,40.73,40.75,33699.0,37.2245,37.2427,37.1697,37.188,33699.0
2017-10-31 10:10:00,40.73,40.81,40.72,40.79,49698.0,37.1697,37.2427,37.1606,37.2245,49698.0
2017-10-31 10:20:00,40.8,40.85,40.79,40.84,11583.0,37.2336,37.2792,37.2245,37.2701,11583.0
2017-10-31 10:30:00,40.84,40.85,40.8,40.83,26325.0,37.2701,37.2792,37.2336,37.261,26325.0
2017-10-31 10:40:00,40.83,40.88,40.82,40.87,12955.0,37.261,37.3066,37.2519,37.2975,12955.0
2017-10-31 10:50:00,40.88,40.9,40.87,40.87,7802.0,37.3066,37.3249,37.2975,37.2975,7802.0
2017-10-31 11:00:00,40.88,40.93,40.88,40.92,15605.0,37.3066,37.3523,37.3066,37.3431,15605.0
2017-10-31 11:10:00,40.93,40.99,40.92,40.96,26916.0,37.3523,37.407,37.3431,37.3796,26916.0
2017-10-31 11:20:00,40.97,40.97,40.94,40.94,15950.0,37.3888,37.3888,37.3614,37.3614,15950.0
2017-10-31 11:30:00,40.93,40.96,40.9,40.91,15286.0,37.3523,37.3796,37.3249,37.334,15286.0
2017-10-31 11:40:00,40.92,40.94,40.9,40.9,14728.0,37.3431,37.3614,37.3249,37.3249,14728.0
2017-10-31 11:50:00,40.91,40.96,40.91,40.96,5829.0,37.334,37.3796,37.334,37.3796,5829.0
2017-10-31 12:00:00,40.96,40.96,40.88,40.9,13442.0,37.3796,37.3796,37.3066,37.3249,13442.0
2017-10-31 12:10:00,40.9,40.94,40.9,40.92,10490.0,37.3249,37.3614,37.3249,37.3431,10490.0
2017-10-31 12:20:00,40.92,40.93,40.9,40.9,19502.0,37.3431,37.3523,37.3249,37.3249,19502.0
2017-10-31 12:30:00,40.91,40.92,40.9,40.92,5768.0,37.334,37.3431,37.3249,37.3431,5768.0
2017-10-31 12:40:00,40.93,40.94,40.91,40.93,7995.0,37.3523,37.3614,37.334,37.3523,7995.0
2017-10-31 12:50:00,40.93,40.95,40.92,40.92,4072.0,37.3523,37.3705,37.3431,37.3431,4072.0
2017-10-31 13:00:00,40.91,40.95,40.91,40.95,7050.0,37.334,37.3705,37.334,37.3705,7050.0
2017-10-31 13:10:00,40.95,40.95,40.9,40.91,7260.0,37.3705,37.3705,37.3249,37.334,7260.0
2017-10-31 13:20:00,40.91,40.93,40.9,40.92,5570.0,37.334,37.3523,37.3249,37.3431,5570.0
2017-10-31 13:30:00,40.92,40.94,40.91,40.94,6636.0,37.3431,37.3614,37.334,37.3614,6636.0
2017-10-31 13:40:00,40.93,40.93,40.9,40.92,7815.0,37.3523,37.3523,37.3249,37.3431,7815.0
2017-10-31 13:50:00,40.93,40.95,40.92,40.95,9828.0,37.3523,37.3705,37.3431,37.3705,9828.0
2017-10-31 14:00:00,40.94,40.97,40.94,40.95,11261.0,37.3614,37.3888,37.3614,37.3705,11261.0
2017-10-31 14:10:00,40.95,40.99,40.95,40.97,18358.0,37.3705,37.407,37.3705,37.3888,18358.0
2017-10-31 14:20:00,40.98,41.0,40.96,41.0,46924.0,37.3979,37.4161,37.3796,37.4161,46924.0
2017-10-31 14:30:00,40.99,40.99,40.96,40.98,7733.0,37.407,37.407,37.3796,37.3979,7733.0
2017-10-31 14:40:00,40.97,40.97,40.9,40.94,36517.0,37.3888,37.3888,37.3249,37.3614,36517.0
2017-10-31 14:50:00,40.94,40.97,40.93,40.96,12156.0,37.3614,37.3888,37.3523,37.3796,12156.0
2017-10-31 15:00:00,40.97,41.01,40.97,40.98,17149.0,37.3888,37.4253,37.3888,37.3979,17149.0
2017-10-31 15:10:00,40.96,41.02,40.95,40.96,26491.0,37.3796,37.4344,37.3705,37.3796,26491.0
2017-10-31 15:20:00,40.97,41.02,40.96,40.98,22311.0,37.3888,37.4344,37.3796,37.3979,22311.0
2017-10-31 15:30:00,40.98,40.98,40.89,40.92,38425.0,37.3979,37.3979,37.3157,37.3431,38425.0
2017-10-31 15:40:00,40.9,40.93,40.84,40.9,37987.0,37.3249,37.3523,37.2701,37.3249,37987.0
2017-10-31 15:50:00,40.89,40.93,40.82,40.88,204917.0,37.3157,37.3523,37.2519,37.3066,204917.0
2017-11-01 09:30:00,41.32,41.36,41.26,41.35,97842.0,37.7082,37.7447,37.6534,37.7355,97842.0
2017-11-01 09:40:00,41.34,41.44,41.33,41.43,52472.0,37.7264,37.8177,37.7173,37.8085,52472.0
2017-11-01 09:50:00,41.43,41.5,41.41,41.43,53384.0,37.8085,37.8724,37.7903,37.8085,53384.0
2017-11-01 10:00:00,41.43,41.43,41.36,41.43,19544.0,37.8085,37.8085,37.7447,37.8085,19544.0
2017-11-01 10:10:00,41.41,41.41,41.32,41.34,51529.0,37.7903,37.7903,37.7082,37.7264,51529.0
2017-11-01 10:20:00,41.32,41.36,41.3,41.3,17070.0,37.7082,37.7447,37.6899,37.6899,17070.0
2017-11-01 10:30:00,41.28,41.3,41.18,41.23,61013.0,37.6717,37.6899,37.5804,37.626,61013.0
2017-11-01 10:40:00,41.25,41.33,41.25,41.31,27675.0,37.6443,37.7173,37.6443,37.699,27675.0
2017-11-01 10:50:00,41.31,41.36,41.25,41.25,55556.0,37.699,37.7447,37.6443,37.6443,55556.0
2017-11-01 11:00:00,41.26,41.28,41.22,41.27,21985.0,37.6534,37.6717,37.6169,37.6625,21985.0
2017-11-01 11:10:00,41.27,41.31,41.25,41.3,18310.0,37.6625,37.699,37.6443,37.6899,18310.0
2017-11-01 11:20:00,41.28,41.29,41.24,41.24,10847.0,37.6717,37.6808,37.6352,37.6352,10847.0
2017-11-01 11:30:00,41.23,41.26,41.06,41.12,59758.0,37.626,37.6534,37.4709,37.5256,59758.0
2017-11-01 11:40:00,41.12,41.13,41.08,41.13,21770.0,37.5256,37.5348,37.4891,37.5348,21770.0
2017-11-01 11:50:00,41.13,41.14,41.02,41.06,32122.0,37.5348,37.5439,37.4344,37.4709,32122.0
2017-11-01 12:00:00,41.06,41.13,41.05,41.12,22590.0,37.4709,37.5348,37.4618,37.5256,22590.0
2017-11-01 12:10:00,41.13,41.18,41.12,41.18,27245.0,37.5348,37.5804,37.5256,37.5804,27245.0
2017-11-01 12:20:00,41.18,41.18,41.13,41.15,7569.0,37.5804,37.5804,37.5348,37.553,7569.0
2017-11-01 12:30:00,41.15,41.16,41.12,41.13,9382.0,37.553,37.5621,37.5256,37.5348,9382.0
2017-11-01 12:40:00,41.13,41.13,41.07,41.11,18324.0,37.5348,37.5348,37.48,37.5165,18324.0
2017-11-01 12:50:00,41.1,41.12,41.07,41.08,3627.0,37.5074,37.5256,37.48,37.4891,3627.0
2017-11-01 13:00:00,41.07,41.08,40.9,40.92,44795.0,37.48,37.4891,37.3249,37.3431,44795.0
2017-11-01 13:10:00,40.92,40.96,40.85,40.87,28377.0,37.3431,37.3796,37.2792,37.2975,28377.0
2017-11-01 13:20:00,40.85,41.0,40.85,40.98,29453.0,37.2792,37.4161,37.2792,37.3979,29453.0
2017-11-01 13:30:00,40.98,41.02,40.95,40.98,10321.0,37.3979,37.4344,37.3705,37.3979,10321.0
2017-11-01 13:40:00,41.0,41.02,40.98,40.98,7966.0,37.4161,37.4344,37.3979,37.3979,7966.0
2017-11-01 13:50:00,40.97,40.99,40.93,40.97,12873.0,37.3888,37.407,37.3523,37.3888,12873.0
2017-11-01 14:00:00,41.05,41.13,41.04,41.05,20761.0,37.4618,37.5348,37.4526,37.4618,20761.0
2017-11-01 14:10:00,41.03,41.15,41.03,41.08,44995.0,37.4435,37.553,37.4435,37.4891,44995.0
2017-11-01 14:20:00,41.09,41.09,40.99,41.0,16800.0,37.4983,37.4983,37.407,37.4161,16800.0
2017-11-01 14:30:00,41.05,41.17,41.04,41.12,116300.0,37.4618,37.5713,37.4526,37.5256,116300.0
2017-11-01 14:40:00,41.12,41.16,41.11,41.16,10450.0,37.5256,37.5621,37.5165,37.5621,10450.0
2017-11-01 14:50:00,41.15,41.15,41.08,41.12,22725.0,37.553,37.553,37.4891,37.5256,22725.0
2017-11-01 15:00:00,41.11,41.14,41.06,41.13,19019.0,37.5165,37.5439,37.4709,37.5348,19019.0
2017-11-01 15:10:00,41.14,41.16,41.1,41.1,15101.0,37.5439,37.5621,37.5074,37.5074,15101.0
2017-11-01 15:20:00,41.09,41.12,41.04,41.11,37070.0,37.4983,37.5256,37.4526,37.5165,37070.0
2017-11-01 15:30:00,41.12,41.15,41.1,41.14,29200.0,37.5256,37.553,37.5074,37.5439,29200.0
2017-11-01 15:40:00,41.14,41.16,41.01,41.01,32068.0,37.5439,37.5621,37.4253,37.4253,32068.0
2017-11-01 15:50:00,41.02,41.09,41.0,41.06,70173.0,37.4344,37.4983,37.4161,37.4709,70173.0
2017-11-02 09:30:00,41.02,41.06,40.99,41.0,58270.0,37.4344,37.4709,37.407,37.4161,58270.0
2017-11-02 09:40:00,41.01,41.03,40.93,41.01,45443.0,37.4253,37.4435,37.3523,37.4253,45443.0
2017-11-02 09:50:00,41.01,41.05,40.98,40.99,32563.0,37.4253,37.4618,37.3979,37.407,32563.0
2017-11-02 10:00:00,40.97,40.99,40.55,40.57,180592.0,37.3888,37.407,37.0055,37.0237,180592.0
2017-11-02 10:10:00,40.58,40.64,40.42,40.55,106098.0,37.0328,37.0876,36.8868,37.0055,106098.0
2017-11-02 10:20:00,40.54,40.65,40.5,40.64,36931.0,36.9963,37.0967,36.9598,37.0876,36931.0
2017-11-02 10:30:00,40.63,40.74,40.62,40.72,18554.0,37.0785,37.1789,37.0693,37.1606,18554.0
2017-11-02 10:40:00,40.74,40.85,40.73,40.83,45141.0,37.1789,37.2792,37.1697,37.261,45141.0
2017-11-02 10:50:00,40.8,40.83,40.75,40.78,24887.0,37.2336,37.261,37.188,37.2154,24887.0
2017-11-02 11:00:00,40.78,40.92,40.78,40.89,22346.0,37.2154,37.3431,37.2154,37.3157,22346.0
2017-11-02 11:10:00,40.89,40.9,40.81,40.82,25202.0,37.3157,37.3249,37.2427,37.2519,25202.0
2017-11-02 11:20:00,40.83,40.86,40.69,40.72,44207.0,37.261,37.2884,37.1332,37.1606,44207.0
2017-11-02 11:30:00,40.7,40.75,40.63,40.69,24413.0,37.1424,37.188,37.0785,37.1332,24413.0
2017-11-02 11:40:00,40.72,40.77,40.71,40.76,8878.0,37.1606,37.2062,37.1515,37.1971,8878.0
2017-11-02 11:50:00,40.78,40.83,40.77,40.82,41061.0,37.2154,37.261,37.2062,37.2519,41061.0
2017-11-02 12:00:00,40.83,40.94,40.8,40.93,17117.0,37.261,37.3614,37.2336,37.3523,17117.0
2017-11-02 12:10:00,40.95,40.99,40.94,40.98,9335.0,37.3705,37.407,37.3614,37.3979,9335.0
2017-11-02 12:20:00,40.97,41.03,40.96,41.02,43385.0,37.3888,37.4435,37.3796,37.4344,43385.0
2017-11-02 12:30:00,41.02,41.02,40.96,40.96,7619.0,37.4344,37.4344,37.3796,37.3796,7619.0
2017-11-02 12:40:00,40.95,40.97,40.92,40.96,8074.0,37.3705,37.3888,37.3431,37.3796,8074.0
2017-11-02 12:50:00,40.96,40.99,40.95,40.98,6017.0,37.3796,37.407,37.3705,37.3979,6017.0
2017-11-02 13:00:00,40.98,40.99,40.9,40.9,8250.0,37.3979,37.407,37.3249,37.3249,8250.0
2017-11-02 13:10:00,40.89,40.99,40.89,40.97,26985.0,37.3157,37.407,37.3157,37.3888,26985.0
2017-11-02 13:20:00,40.97,40.98,40.9,40.91,9500.0,37.3888,37.3979,37.3249,37.334,9500.0
2017-11-02 13:30:00,40.89,40.91,40.88,40.88,10300.0,37.3157,37.334,37.3066,37.3066,10300.0
2017-11-02 13:40:00,40.89,40.92,40.86,40.9,18300.0,37.3157,37.3431,37.2884,37.3249,18300.0
2017-11-02 13:50:00,40.88,40.92,40.86,40.9,20353.0,37.3066,37.3431,37.2884,37.3249,20353.0
2017-11-02 14:00:00,40.9,40.91,40.88,40.91,9904.0,37.3249,37.334,37.3066,37.334,9904.0
2017-11-02 14:10:00,40.93,40.93,40.91,40.91,3223.0,37.3523,37.3523,37.334,37.334,3223.0
2017-11-02 14:20:00,40.91,41.01,40.9,41.01,11778.0,37.334,37.4253,37.3249,37.4253,11778.0
2017-11-02 14:30:00,41.01,41.01,40.95,40.97,4951.0,37.4253,37.4253,37.3705,37.3888,4951.0
2017-11-02 14:40:00,40.97,40.97,40.88,40.89,11182.0,37.3888,37.3888,37.3066,37.3157,11182.0
2017-11-02 14:50:00,40.9,40.9,40.82,40.83,66242.0,37.3249,37.3249,37.2519,37.261,66242.0
2017-11-02 15:00:00,40.83,40.88,40.82,40.84,11990.0,37.261,37.3066,37.2519,37.2701,11990.0
2017-11-02 15:10:00,40.85,40.92,40.85,40.87,32515.0,37.2792,37.3431,37.2792,37.2975,32515.0
2017-11-02 15:20:00,40.89,40.99,40.88,40.99,25951.0,37.3157,37.407,37.3066,37.407,25951.0
2017-11-02 15:30:00,40.99,41.12,40.99,41.08,67336.0,37.407,37.5256,37.407,37.4891,67336.0
2017-11-02 15:40:00,41.07,41.15,41.07,41.12,56594.0,37.48,37.553,37.48,37.5256,56594.0
2017-11-02 15:50:00,41.13,41.16,41.07,41.1,121273.0,37.5348,37.5621,37.48,37.5074,121273.0
2017-11-03 09:30:00,41.18,41.19,40.99,41.03,67821.0,37.5804,37.5895,37.407,37.4435,67821.0
2017-11-03 09:40:00,41.02,41.04,40.93,40.98,58773.0,37.4344,37.4526,37.3523,37.3979,58773.0
2017-11-03 09:50:00,40.99,41.07,40.99,41.02,41703.0,37.407,37.48,37.407,37.4344,41703.0
2017-11-03 10:00:00,41.02,41.11,41.01,41.07,64022.0,37.4344,37.5165,37.4253,37.48,64022.0
2017-11-03 10:10:00,41.07,41.07,40.97,41.03,22838.0,37.48,37.48,37.3888,37.4435,22838.0
2017-11-03 10:20:00,41.08,41.1,41.01,41.02,22926.0,37.4891,37.5074,37.4253,37.4344,22926.0
2017-11-03 10:30:00,41.04,41.08,41.0,41.04,41228.0,37.4526,37.4891,37.4161,37.4526,41228.0
2017-11-03 10:40:00,41.07,41.09,41.01,41.01,25495.0,37.48,37.4983,37.4253,37.4253,25495.0
2017-11-03 10:50:00,41.0,41.08,40.98,41.08,7040.0,37.4161,37.4891,37.3979,37.4891,7040.0
2017-11-03 11:00:00,41.09,41.11,41.05,41.07,189364.0,37.4983,37.5165,37.4618,37.48,189364.0
2017-11-03 11:10:00,41.07,41.13,41.07,41.12,20916.0,37.48,37.5348,37.48,37.5256,20916.0
2017-11-03 11:20:00,41.13,41.18,41.13,41.18,12612.0,37.5348,37.5804,37.5348,37.5804,12612.0
2017-11-03 11:30:00,41.19,41.19,41.14,41.15,7124.0,37.5895,37.5895,37.5439,37.553,7124.0
2017-11-03 11:40:00,41.14,41.18,41.13,41.18,10192.0,37.5439,37.5804,37.5348,37.5804,10192.0
2017-11-03 11:50:00,41.18,41.25,41.18,41.23,57842.0,37.5804,37.6443,37.5804,37.626,57842.0
2017-11-03 12:00:00,41.24,41.28,41.23,41.26,30736.0,37.6352,37.6717,37.626,37.6534,30736.0
2017-11-03 12:10:00,41.26,41.33,41.25,41.31,25430.0,37.6534,37.7173,37.6443,37.699,25430.0
2017-11-03 12:20:00,41.31,41.34,41.3,41.33,22849.0,37.699,37.7264,37.6899,37.7173,22849.0
2017-11-03 12:30:00,41.33,41.36,41.31,41.31,32371.0,37.7173,37.7447,37.699,37.699,32371.0
2017-11-03 12:40:00,41.31,41.37,41.3,41.34,28848.0,37.699,37.7538,37.6899,37.7264,28848.0
2017-11-03 12:50:00,41.34,41.35,41.31,41.33,8296.0,37.7264,37.7355,37.699,37.7173,8296.0
2017-11-03 13:00:00,41.33,41.39,41.32,41.39,18907.0,37.7173,37.772,37.7082,37.772,18907.0
2017-11-03 13:10:00,41.39,41.41,41.38,41.38,45228.0,37.772,37.7903,37.7629,37.7629,45228.0
2017-11-03 13:20:00,41.39,41.4,41.36,41.37,12300.0,37.772,37.7812,37.7447,37.7538,12300.0
2017-11-03 13:30:00,41.38,41.4,41.37,41.4,13466.0,37.7629,37.7812,37.7538,37.7812,13466.0
2017-11-03 13:40:00,41.41,41.42,41.39,41.41,13135.0,37.7903,37.7994,37.772,37.7903,13135.0
2017-11-03 13:50:00,41.4,41.44,41.4,41.43,18049.0,37.7812,37.8177,37.7812,37.8085,18049.0
2017-11-03 14:00:00,41.44,41.47,41.43,41.47,24125.0,37.8177,37.845,37.8085,37.845,24125.0
2017-11-03 14:10:00,41.46,41.47,41.43,41.44,21555.0,37.8359,37.845,37.8085,37.8177,21555.0
2017-11-03 14:20:00,41.46,41.5,41.46,41.49,20962.0,37.8359,37.8724,37.8359,37.8633,20962.0
2017-11-03 14:30:00,41.48,41.49,41.39,41.41,24439.0,37.8542,37.8633,37.772,37.7903,24439.0
2017-11-03 14:40:00,41.4,41.44,41.39,41.43,10701.0,37.7812,37.8177,37.772,37.8085,10701.0
2017-11-03 14:50:00,41.43,41.46,41.43,41.46,18101.0,37.8085,37.8359,37.8085,37.8359,18101.0
2017-11-03 15:00:00,41.45,41.48,41.44,41.47,9399.0,37.8268,37.8542,37.8177,37.845,9399.0
2017-11-03 15:10:00,41.47,41.48,41.41,41.41,25913.0,37.845,37.8542,37.7903,37.7903,25913.0
2017-11-03 15:20:00,41.4,41.42,41.38,41.42,54117.0,37.7812,37.7994,37.7629,37.7994,54117.0
2017-11-03 15:30:00,41.43,41.43,41.38,41.42,39934.0,37.8085,37.8085,37.7629,37.7994,39934.0
2017-11-03 15:40:00,41.42,41.45,41.42,41.43,19762.0,37.7994,37.8268,37.7994,37.8085,19762.0
2017-11-03 15:50:00,41.44,41.47,41.35,41.47,219430.0,37.8177,37.845,37.7355,37.845,219430.0
2017-11-06 09:30:00,41.4,41.49,41.36,41.47,89571.0,37.7812,37.8633,37.7447,37.845,89571.0
2017-11-06 09:40:00,41.46,41.5,41.45,41.47,47826.0,37.8359,37.8724,37.8268,37.845,47826.0
2017-11-06 09:50:00,41.48,41.54,41.43,41.54,58822.0,37.8542,37.9089,37.8085,37.9089,58822.0
2017-11-06 10:00:00,41.54,41.55,41.49,41.51,22647.0,37.9089,37.9181,37.8633,37.8816,22647.0
2017-11-06 10:10:00,41.51,41.51,41.47,41.49,10335.0,37.8816,37.8816,37.845,37.8633,10335.0
2017-11-06 10:20:00,41.51,41.63,41.5,41.58,20192.0,37.8816,37.9911,37.8724,37.9454,20192.0
2017-11-06 10:30:00,41.59,41.6,41.54,41.57,18198.0,37.9546,37.9637,37.9089,37.9363,18198.0
2017-11-06 10:40:00,41.57,41.63,41.56,41.61,20314.0,37.9363,37.9911,37.9272,37.9728,20314.0
2017-11-06 10:50:00,41.6,41.61,41.53,41.53,52852.0,37.9637,37.9728,37.8998,37.8998,52852.0
2017-11-06 11:00:00,41.53,41.57,41.53,41.56,3097.0,37.8998,37.9363,37.8998,37.9272,3097.0
2017-11-06 11:10:00,41.55,41.57,41.5,41.55,42770.0,37.9181,37.9363,37.8724,37.9181,42770.0
2017-11-06 11:20:00,41.58,41.63,41.58,41.63,24464.0,37.9454,37.9911,37.9454,37.9911,24464.0
2017-11-06 11:30:00,41.64,41.64,41.6,41.62,5508.0,38.0002,38.0002,37.9637,37.9819,5508.0
2017-11-06 11:40:00,41.6,41.6,41.57,41.58,7965.0,37.9637,37.9637,37.9363,37.9454,7965.0
2017-11-06 11:50:00,41.58,41.59,41.52,41.52,4155.0,37.9454,37.9546,37.8907,37.8907,4155.0
2017-11-06 12:00:00,41.54,41.55,41.52,41.55,3671.0,37.9089,37.9181,37.8907,37.9181,3671.0
2017-11-06 12:10:00,41.54,41.57,41.54,41.55,4923.0,37.9089,37.9363,37.9089,37.9181,4923.0
2017-11-06 12:20:00,41.58,41.58,41.55,41.57,4303.0,37.9454,37.9454,37.9181,37.9363,4303.0
2017-11-06 12:30:00,41.56,41.58,41.55,41.58,2666.0,37.9272,37.9454,37.9181,37.9454,2666.0
2017-11-06 12:40:00,41.57,41.62,41.57,41.62,11102.0,37.9363,37.9819,37.9363,37.9819,11102.0
2017-11-06 12:50:00,41.62,41.65,41.61,41.64,19774.0,37.9819,38.0093,37.9728,38.0002,19774.0
2017-11-06 13:00:00,41.64,41.66,41.61,41.66,17205.0,38.0002,38.0184,37.9728,38.0184,17205.0
2017-11-06 13:10:00,41.66,41.67,41.62,41.62,25359.0,38.0184,38.0276,37.9819,37.9819,25359.0
2017-11-06 13:20:00,41.63,41.64,41.61,41.61,5770.0,37.9911,38.0002,37.9728,37.9728,5770.0
2017-11-06 13:30:00,41.63,41.67,41.61,41.67,17321.0,37.9911,38.0276,37.9728,38.0276,17321.0
2017-11-06 13:40:00,41.64,41.67,41.64,41.65,19856.0,38.0002,38.0276,38.0002,38.0093,19856.0
2017-11-06 13:50:00,41.67,41.69,41.65,41.65,7793.0,38.0276,38.0458,38.0093,38.0093,7793.0
2017-11-06 14:00:00,41.65,41.66,41.64,41.66,9501.0,38.0093,38.0184,38.0002,38.0184,9501.0
2017-11-06 14:10:00,41.66,41.66,41.64,41.64,21789.0,38.0184,38.0184,38.0002,38.0002,21789.0
2017-11-06 14:20:00,41.65,41.68,41.64,41.66,87912.0,38.0093,38.0367,38.0002,38.0184,87912.0
2017-11-06 14:30:00,41.66,41.67,41.63,41.64,16452.0,38.0184,38.0276,37.9911,38.0002,16452.0
2017-11-06 14:40:00,41.64,41.69,41.64,41.68,9882.0,38.0002,38.0458,38.0002,38.0367,9882.0
2017-11-06 14:50:00,41.68,41.71,41.68,41.7,10676.0,38.0367,38.0641,38.0367,38.0549,10676.0
2017-11-06 15:00:00,41.7,41.73,41.7,41.71,14808.0,38.0549,38.0823,38.0549,38.0641,14808.0
2017-11-06 15:10:00,41.71,41.73,41.68,41.72,28366.0,38.0641,38.0823,38.0367,38.0732,28366.0
2017-11-06 15:20:00,41.72,41.72,41.69,41.71,37929.0,38.0732,38.0732,38.0458,38.0641,37929.0
2017-11-06 15:30:00,41.72,41.73,41.71,41.72,27805.0,38.0732,38.0823,38.0641,38.0732,27805.0
2017-11-06 15:40:00,41.72,41.73,41.66,41.7,47377.0,38.0732,38.0823,38.0184,38.0549,47377.0
2017-11-06 15:50:00,41.69,41.69,41.63,41.64,143791.0,38.0458,38.0458,37.9911,38.0002,143791.0
2017-11-07 09:30:00,41.74,41.82,41.68,41.81,81457.0,38.0914,38.1645,38.0367,38.1553,81457.0
2017-11-07 09:40:00,41.81,41.88,41.8,41.85,70223.0,38.1553,38.2192,38.1462,38.1918,70223.0
2017-11-07 09:50:00,41.87,41.9,41.82,41.82,50738.0,38.2101,38.2375,38.1645,38.1645,50738.0
2017-11-07 10:00:00,41.82,41.85,41.74,41.77,45616.0,38.1645,38.1918,38.0914,38.1188,45616.0
2017-11-07 10:10:00,41.76,41.82,41.73,41.8,26790.0,38.1097,38.1645,38.0823,38.1462,26790.0
2017-11-07 10:20:00,41.81,41.81,41.69,41.73,62933.0,38.1553,38.1553,38.0458,38.0823,62933.0
2017-11-07 10:30:00,41.75,41.77,41.59,41.65,76202.0,38.1006,38.1188,37.9546,38.0093,76202.0
2017-11-07 10:40:00,41.66,41.68,41.51,41.56,43930.0,38.0184,38.0367,37.8816,37.9272,43930.0
2017-11-07 10:50:00,41.57,41.61,41.52,41.6,40020.0,37.9363,37.9728,37.8907,37.9637,40020.0
2017-11-07 11:00:00,41.61,41.7,41.6,41.68,49829.0,37.9728,38.0549,37.9637,38.0367,49829.0
2017-11-07 11:10:00,41.68,41.7,41.62,41.62,16226.0,38.0367,38.0549,37.9819,37.9819,16226.0
2017-11-07 11:20:00,41.62,41.67,41.6,41.6,12616.0,37.9819,38.0276,37.9637,37.9637,12616.0
2017-11-07 11:30:00,41.61,41.64,41.56,41.58,19404.0,37.9728,38.0002,37.9272,37.9454,19404.0
2017-11-07 11:40:00,41.58,41.63,41.57,41.61,9919.0,37.9454,37.9911,37.9363,37.9728,9919.0
2017-11-07 11:50:00,41.6,41.6,41.36,41.38,67206.0,37.9637,37.9637,37.7447,37.7629,67206.0
2017-11-07 12:00:00,41.38,41.45,41.35,41.38,46531.0,37.7629,37.8268,37.7355,37.7629,46531.0
2017-11-07 12:10:00,41.38,41.42,41.3,41.34,70637.0,37.7629,37.7994,37.6899,37.7264,70637.0
2017-11-07 12:20:00,41.35,41.42,41.32,41.42,69499.0,37.7355,37.7994,37.7082,37.7994,69499.0
2017-11-07 12:30:00,41.43,41.48,41.4,41.48,37830.0,37.8085,37.8542,37.7812,37.8542,37830.0
2017-11-07 12:40:00,41.48,41.49,41.43,41.46,16716.0,37.8542,37.8633,37.8085,37.8359,16716.0
2017-11-07 12:50:00,41.48,41.49,41.44,41.46,15253.0,37.8542,37.8633,37.8177,37.8359,15253.0
2017-11-07 13:00:00,41.46,41.51,41.45,41.5,10099.0,37.8359,37.8816,37.8268,37.8724,10099.0
2017-11-07 13:10:00,41.51,41.52,41.46,41.51,9381.0,37.8816,37.8907,37.8359,37.8816,9381.0
2017-11-07 13:20:00,41.51,41.54,41.48,41.54,20278.0,37.8816,37.9089,37.8542,37.9089,20278.0
2017-11-07 13:30:00,41.54,41.57,41.5,41.51,8737.0,37.9089,37.9363,37.8724,37.8816,8737.0
2017-11-07 13:40:00,41.52,41.55,41.51,41.55,2100.0,37.8907,37.9181,37.8816,37.9181,2100.0
2017-11-07 13:50:00,41.53,41.54,41.49,41.5,23317.0,37.8998,37.9089,37.8633,37.8724,23317.0
2017-11-07 14:00:00,41.49,41.52,41.49,41.51,31950.0,37.8633,37.8907,37.8633,37.8816,31950.0
2017-11-07 14:10:00,41.51,41.52,41.43,41.44,16882.0,37.8816,37.8907,37.8085,37.8177,16882.0
2017-11-07 14:20:00,41.43,41.46,41.43,41.45,12250.0,37.8085,37.8359,37.8085,37.8268,12250.0
2017-11-07 14:30:00,41.45,41.51,41.45,41.51,13650.0,37.8268,37.8816,37.8268,37.8816,13650.0
2017-11-07 14:40:00,41.5,41.5,41.43,41.44,30340.0,37.8724,37.8724,37.8085,37.8177,30340.0
2017-11-07 14:50:00,41.42,41.44,41.41,41.42,14908.0,37.7994,37.8177,37.7903,37.7994,14908.0
2017-11-07 15:00:00,41.4,41.46,41.39,41.45,26079.0,37.7812,37.8359,37.772,37.8268,26079.0
2017-11-07 15:10:00,41.47,41.47,41.38,41.39,9709.0,37.845,37.845,37.7629,37.772,9709.0
2017-11-07 15:20:00,41.42,41.43,41.36,41.38,15910.0,37.7994,37.8085,37.7447,37.7629,15910.0
2017-11-07 15:30:00,41.39,41.48,41.38,41.47,26653.0,37.772,37.8542,37.7629,37.845,26653.0
2017-11-07 15:40:00,41.49,41.5,41.42,41.46,25441.0,37.8633,37.8724,37.7994,37.8359,25441.0
2017-11-07 15:50:00,41.48,41.59,41.48,41.59,62919.0,37.8542,37.9546,37.8542,37.9546,62919.0
2017-11-08 09:30:00,41.45,41.51,41.41,41.41,57156.0,37.8268,37.8816,37.7903,37.7903,57156.0
2017-11-08 09:40:00,41.4,41.48,41.39,41.4,14535.0,37.7812,37.8542,37.772,37.7812,14535.0
2017-11-08 09:50:00,41.37,41.4,41.33,41.37,47121.0,37.7538,37.7812,37.7173,37.7538,47121.0
2017-11-08 10:00:00,41.38,41.49,41.38,41.46,23799.0,37.7629,37.8633,37.7629,37.8359,23799.0
2017-11-08 10:10:00,41.46,41.51,41.45,41.47,7786.0,37.8359,37.8816,37.8268,37.845,7786.0
2017-11-08 10:20:00,41.44,41.51,41.43,41.49,15249.0,37.8177,37.8816,37.8085,37.8633,15249.0
2017-11-08 10:30:00,41.48,41.48,41.39,41.41,39366.0,37.8542,37.8542,37.772,37.7903,39366.0
2017-11-08 10:40:00,41.42,41.44,41.39,41.42,5300.0,37.7994,37.8177,37.772,37.7994,5300.0
2017-11-08 10:50:00,41.4,41.52,41.4,41.51,44468.0,37.7812,37.8907,37.7812,37.8816,44468.0
2017-11-08 11:00:00,41.52,41.58,41.51,41.53,22945.0,37.8907,37.9454,37.8816,37.8998,22945.0
2017-11-08 11:10:00,41.55,41.57,41.53,41.54,15959.0,37.9181,37.9363,37.8998,37.9089,15959.0
2017-11-08 11:20:00,41.53,41.54,41.53,41.54,3134.0,37.8998,37.9089,37.8998,37.9089,3134.0
2017-11-08 11:30:00,41.54,41.54,41.45,41.48,4884.0,37.9089,37.9089,37.8268,37.8542,4884.0
2017-11-08 11:40:00,41.45,41.53,41.45,41.53,8338.0,37.8268,37.8998,37.8268,37.8998,8338.0
2017-11-08 11:50:00,41.51,41.53,41.49,41.53,7483.0,37.8816,37.8998,37.8633,37.8998,7483.0
2017-11-08 12:00:00,41.52,41.56,41.52,41.54,1250.0,37.8907,37.9272,37.8907,37.9089,1250.0
2017-11-08 12:10:00,41.55,41.59,41.55,41.57,3275.0,37.9181,37.9546,37.9181,37.9363,3275.0
2017-11-08 12:20:00,41.58,41.65,41.58,41.65,42186.0,37.9454,38.0093,37.9454,38.0093,42186.0
2017-11-08 12:30:00,41.66,41.67,41.61,41.63,21073.0,38.0184,38.0276,37.9728,37.9911,21073.0
2017-11-08 12:40:00,41.63,41.66,41.61,41.66,9936.0,37.9911,38.0184,37.9728,38.0184,9936.0
2017-11-08 12:50:00,41.66,41.7,41.66,41.69,11200.0,38.0184,38.0549,38.0184,38.0458,11200.0
2017-11-08 13:00:00,41.69,41.77,41.69,41.75,57696.0,38.0458,38.1188,38.0458,38.1006,57696.0
2017-11-08 13:10:00,41.74,41.74,41.69,41.69,14589.0,38.0914,38.0914,38.0458,38.0458,14589.0
2017-11-08 13:20:00,41.69,41.75,41.69,41.74,7100.0,38.0458,38.1006,38.0458,38.0914,7100.0
2017-11-08 13:30:00,41.75,41.75,41.71,41.72,18034.0,38.1006,38.1006,38.0641,38.0732,18034.0
2017-11-08 13:40:00,41.73,41.75,41.72,41.75,11075.0,38.0823,38.1006,38.0732,38.1006,11075.0
2017-11-08 13:50:00,41.74,41.75,41.73,41.74,7763.0,38.0914,38.1006,38.0823,38.0914,7763.0
2017-11-08 14:00:00,41.74,41.75,41.69,41.7,37406.0,38.0914,38.1006,38.0458,38.0549,37406.0
2017-11-08 14:10:00,41.7,41.76,41.7,41.75,20387.0,38.0549,38.1097,38.0549,38.1006,20387.0
2017-11-08 14:20:00,41.76,41.78,41.75,41.75,19162.0,38.1097,38.128,38.1006,38.1006,19162.0
2017-11-08 14:30:00,41.74,41.75,41.71,41.73,15419.0,38.0914,38.1006,38.0641,38.0823,15419.0
2017-11-08 14:40:00,41.73,41.79,41.73,41.79,7467.0,38.0823,38.1371,38.0823,38.1371,7467.0
2017-11-08 14:50:00,41.79,41.79,41.74,41.75,78250.0,38.1371,38.1371,38.0914,38.1006,78250.0
2017-11-08 15:00:00,41.75,41.77,41.73,41.74,4529.0,38.1006,38.1188,38.0823,38.0914,4529.0
2017-11-08 15:10:00,41.74,41.78,41.73,41.78,5836.0,38.0914,38.128,38.0823,38.128,5836.0
2017-11-08 15:20:00,41.78,41.78,41.76,41.76,5720.0,38.128,38.128,38.1097,38.1097,5720.0
2017-11-08 15:30:00,41.77,41.84,41.77,41.83,28086.0,38.1188,38.1827,38.1188,38.1736,28086.0
2017-11-08 15:40:00,41.82,41.83,41.71,41.71,28376.0,38.1645,38.1736,38.0641,38.0641,28376.0
2017-11-08 15:50:00,41.71,41.8,41.68,41.78,101591.0,38.0641,38.1462,38.0367,38.128,101591.0
2017-11-09 09:30:00,41.14,41.29,41.09,41.22,128926.0,37.5439,37.6808,37.4983,37.6169,128926.0
2017-11-09 09:40:00,41.21,41.21,40.99,41.01,150641.0,37.6078,37.6078,37.407,37.4253,150641.0
2017-11-09 09:50:00,41.0,41.16,40.98,41.14,70080.0,37.4161,37.5621,37.3979,37.5439,70080.0
2017-11-09 10:00:00,41.17,41.36,41.17,41.36,56027.0,37.5713,37.7447,37.5713,37.7447,56027.0
2017-11-09 10:10:00,41.37,41.39,41.24,41.32,41397.0,37.7538,37.772,37.6352,37.7082,41397.0
2017-11-09 10:20:00,41.36,41.4,41.29,41.3,20515.0,37.7447,37.7812,37.6808,37.6899,20515.0
2017-11-09 10:30:00,41.33,41.33,41.16,41.19,22778.0,37.7173,37.7173,37.5621,37.5895,22778.0
2017-11-09 10:40:00,41.16,41.29,41.13,41.29,48498.0,37.5621,37.6808,37.5348,37.6808,48498.0
2017-11-09 10:50:00,41.3,41.43,41.27,41.43,93310.0,37.6899,37.8085,37.6625,37.8085,93310.0
2017-11-09 11:00:00,41.41,41.42,41.34,41.36,18220.0,37.7903,37.7994,37.7264,37.7447,18220.0
2017-11-09 11:10:00,41.33,41.35,41.27,41.27,35169.0,37.7173,37.7355,37.6625,37.6625,35169.0
2017-11-09 11:20:00,41.26,41.27,41.09,41.19,65345.0,37.6534,37.6625,37.4983,37.5895,65345.0
2017-11-09 11:30:00,41.19,41.2,41.09,41.11,25992.0,37.5895,37.5987,37.4983,37.5165,25992.0
2017-11-09 11:40:00,41.11,41.17,40.91,41.0,75305.0,37.5165,37.5713,37.334,37.4161,75305.0
2017-11-09 11:50:00,41.01,41.02,40.8,40.94,80833.0,37.4253,37.4344,37.2336,37.3614,80833.0
2017-11-09 12:00:00,40.91,40.93,40.76,40.84,66758.0,37.334,37.3523,37.1971,37.2701,66758.0
2017-11-09 12:10:00,40.81,40.83,40.56,40.72,205224.0,37.2427,37.261,37.0146,37.1606,205224.0
2017-11-09 12:20:00,40.71,40.72,40.57,40.61,27282.0,37.1515,37.1606,37.0237,37.0602,27282.0
2017-11-09 12:30:00,40.56,40.69,40.45,40.64,108757.0,37.0146,37.1332,36.9142,37.0876,108757.0
2017-11-09 12:40:00,40.65,40.67,40.53,40.67,47811.0,37.0967,37.115,36.9872,37.115,47811.0
2017-11-09 12:50:00,40.67,40.8,40.62,40.78,68599.0,37.115,37.2336,37.0693,37.2154,68599.0
2017-11-09 13:00:00,40.78,40.79,40.66,40.74,19477.0,37.2154,37.2245,37.1059,37.1789,19477.0
2017-11-09 13:10:00,40.77,40.92,40.77,40.9,52026.0,37.2062,37.3431,37.2062,37.3249,52026.0
2017-11-09 13:20:00,40.93,40.99,40.89,40.96,50938.0,37.3523,37.407,37.3157,37.3796,50938.0
2017-11-09 13:30:00,40.96,41.07,40.95,40.96,51730.0,37.3796,37.48,37.3705,37.3796,51730.0
2017-11-09 13:40:00,40.97,41.04,40.94,41.02,15104.0,37.3888,37.4526,37.3614,37.4344,15104.0
2017-11-09 13:50:00,41.01,41.04,40.98,41.02,15629.0,37.4253,37.4526,37.3979,37.4344,15629.0
2017-11-09 14:00:00,41.02,41.18,41.02,41.15,44624.0,37.4344,37.5804,37.4344,37.553,44624.0
2017-11-09 14:10:00,41.15,41.17,41.1,41.17,24487.0,37.553,37.5713,37.5074,37.5713,24487.0
2017-11-09 14:20:00,41.15,41.15,41.09,41.1,31820.0,37.553,37.553,37.4983,37.5074,31820.0
2017-11-09 14:30:00,41.1,41.18,41.03,41.03,27330.0,37.5074,37.5804,37.4435,37.4435,27330.0
2017-11-09 14:40:00,41.06,41.07,41.02,41.07,14499.0,37.4709,37.48,37.4344,37.48,14499.0
2017-11-09 14:50:00,41.07,41.12,41.07,41.09,15711.0,37.48,37.5256,37.48,37.4983,15711.0
2017-11-09 15:00:00,41.09,41.18,41.04,41.18,46772.0,37.4983,37.5804,37.4526,37.5804,46772.0
2017-11-09 15:10:00,41.18,41.22,41.11,41.21,81100.0,37.5804,37.6169,37.5165,37.6078,81100.0
2017-11-09 15:20:00,41.2,41.27,41.2,41.26,38605.0,37.5987,37.6625,37.5987,37.6534,38605.0
2017-11-09 15:30:00,41.26,41.36,41.25,41.35,24045.0,37.6534,37.7447,37.6443,37.7355,24045.0
2017-11-09 15:40:00,41.35,41.38,41.28,41.28,38034.0,37.7355,37.7629,37.6717,37.6717,38034.0
2017-11-09 15:50:00,41.28,41.41,41.28,41.33,119982.0,37.6717,37.7903,37.6717,37.7173,119982.0
2017-11-10 09:30:00,41.11,41.16,41.02,41.14,170106.0,37.5165,37.5621,37.4344,37.5439,170106.0
2017-11-10 09:40:00,41.14,41.19,41.07,41.12,135985.0,37.5439,37.5895,37.48,37.5256,135985.0
2017-11-10 09:50:00,41.12,41.14,41.02,41.08,32465.0,37.5256,37.5439,37.4344,37.4891,32465.0
2017-11-10 10:00:00,41.08,41.11,40.94,41.04,93928.0,37.4891,37.5165,37.3614,37.4526,93928.0
2017-11-10 10:10:00,40.99,41.19,40.99,41.16,36776.0,37.407,37.5895,37.407,37.5621,36776.0
2017-11-10 10:20:00,41.17,41.17,41.07,41.09,35880.0,37.5713,37.5713,37.48,37.4983,35880.0
2017-11-10 10:30:00,41.1,41.11,40.92,40.96,62500.0,37.5074,37.5165,37.3431,37.3796,62500.0
2017-11-10 10:40:00,41.02,41.05,40.98,41.01,54606.0,37.4344,37.4618,37.3979,37.4253,54606.0
2017-11-10 10:50:00,41.02,41.08,40.98,41.08,42639.0,37.4344,37.4891,37.3979,37.4891,42639.0
2017-11-10 11:00:00,41.09,41.12,41.03,41.06,34227.0,37.4983,37.5256,37.4435,37.4709,34227.0
2017-11-10 11:10:00,41.06,41.11,41.02,41.07,41919.0,37.4709,37.5165,37.4344,37.48,41919.0
2017-11-10 11:20:00,41.07,41.07,40.99,41.01,37453.0,37.48,37.48,37.407,37.4253,37453.0
2017-11-10 11:30:00,41.01,41.07,41.01,41.05,24687.0,37.4253,37.48,37.4253,37.4618,24687.0
2017-11-10 11:40:00,41.05,41.09,41.03,41.09,17100.0,37.4618,37.4983,37.4435,37.4983,17100.0
2017-11-10 11:50:00,41.08,41.14,41.07,41.12,17208.0,37.4891,37.5439,37.48,37.5256,17208.0
2017-11-10 12:00:00,41.14,41.18,41.11,41.16,72157.0,37.5439,37.5804,37.5165,37.5621,72157.0
2017-11-10 12:10:00,41.16,41.19,41.13,41.13,33401.0,37.5621,37.5895,37.5348,37.5348,33401.0
2017-11-10 12:20:00,41.13,41.15,41.12,41.13,12588.0,37.5348,37.553,37.5256,37.5348,12588.0
2017-11-10 12:30:00,41.13,41.15,41.1,41.11,3600.0,37.5348,37.553,37.5074,37.5165,3600.0
2017-11-10 12:40:00,41.13,41.15,41.11,41.11,5146.0,37.5348,37.553,37.5165,37.5165,5146.0
2017-11-10 12:50:00,41.13,41.14,41.07,41.07,7364.0,37.5348,37.5439,37.48,37.48,7364.0
2017-11-10 13:00:00,41.08,41.09,41.05,41.06,24688.0,37.4891,37.4983,37.4618,37.4709,24688.0
2017-11-10 13:10:00,41.07,41.1,41.04,41.09,20241.0,37.48,37.5074,37.4526,37.4983,20241.0
2017-11-10 13:20:00,41.1,41.16,41.09,41.16,8029.0,37.5074,37.5621,37.4983,37.5621,8029.0
2017-11-10 13:30:00,41.15,41.18,41.13,41.14,11788.0,37.553,37.5804,37.5348,37.5439,11788.0
2017-11-10 13:40:00,41.13,41.14,41.08,41.11,41264.0,37.5348,37.5439,37.4891,37.5165,41264.0
2017-11-10 13:50:00,41.09,41.14,41.08,41.13,19345.0,37.4983,37.5439,37.4891,37.5348,19345.0
2017-11-10 14:00:00,41.14,41.18,41.14,41.18,13110.0,37.5439,37.5804,37.5439,37.5804,13110.0
2017-11-10 14:10:00,41.2,41.26,41.2,41.26,68704.0,37.5987,37.6534,37.5987,37.6534,68704.0
2017-11-10 14:20:00,41.25,41.28,41.25,41.26,40655.0,37.6443,37.6717,37.6443,37.6534,40655.0
2017-11-10 14:30:00,41.26,41.28,41.25,41.27,24765.0,37.6534,37.6717,37.6443,37.6625,24765.0
2017-11-10 14:40:00,41.28,41.3,41.27,41.27,12561.0,37.6717,37.6899,37.6625,37.6625,12561.0
2017-11-10 14:50:00,41.27,41.29,41.24,41.29,48173.0,37.6625,37.6808,37.6352,37.6808,48173.0
2017-11-10 15:00:00,41.29,41.32,41.26,41.27,45390.0,37.6808,37.7082,37.6534,37.6625,45390.0
2017-11-10 15:10:00,41.27,41.28,41.24,41.25,5130.0,37.6625,37.6717,37.6352,37.6443,5130.0
2017-11-10 15:20:00,41.25,41.31,41.25,41.29,12335.0,37.6443,37.699,37.6443,37.6808,12335.0
2017-11-10 15:30:00,41.28,41.31,41.23,41.26,45364.0,37.6717,37.699,37.626,37.6534,45364.0
2017-11-10 15:40:00,41.26,41.28,41.22,41.27,51585.0,37.6534,37.6717,37.6169,37.6625,51585.0
2017-11-10 15:50:00,41.28,41.31,41.24,41.25,185686.0,37.6717,37.699,37.6352,37.6443,185686.0
2017-11-13 09:30:00,40.88,40.98,40.87,40.97,62593.0,37.3066,37.3979,37.2975,37.3888,62593.0
2017-11-13 09:40:00,40.97,41.06,40.97,41.01,65838.0,37.3888,37.4709,37.3888,37.4253,65838.0
2017-11-13 09:50:00,41.0,41.14,40.99,41.14,30847.0,37.4161,37.5439,37.407,37.5439,30847.0
2017-11-13 10:00:00,41.15,41.23,41.13,41.22,49592.0,37.553,37.626,37.5348,37.6169,49592.0
2017-11-13 10:10:00,41.22,41.32,41.22,41.24,31529.0,37.6169,37.7082,37.6169,37.6352,31529.0
2017-11-13 10:20:00,41.23,41.32,41.21,41.32,26716.0,37.626,37.7082,37.6078,37.7082,26716.0
2017-11-13 10:30:00,41.33,41.33,41.19,41.2,28188.0,37.7173,37.7173,37.5895,37.5987,28188.0
2017-11-13 10:40:00,41.19,41.21,41.17,41.19,20312.0,37.5895,37.6078,37.5713,37.5895,20312.0
2017-11-13 10:50:00,41.21,41.24,41.19,41.24,12418.0,37.6078,37.6352,37.5895,37.6352,12418.0
2017-11-13 11:00:00,41.24,41.27,41.22,41.27,11193.0,37.6352,37.6625,37.6169,37.6625,11193.0
2017-11-13 11:10:00,41.26,41.33,41.26,41.33,13855.0,37.6534,37.7173,37.6534,37.7173,13855.0
2017-11-13 11:20:00,41.34,41.35,41.31,41.31,17675.0,37.7264,37.7355,37.699,37.699,17675.0
2017-11-13 11:30:00,41.31,41.31,41.26,41.27,23200.0,37.699,37.699,37.6534,37.6625,23200.0
2017-11-13 11:40:00,41.27,41.33,41.25,41.32,30669.0,37.6625,37.7173,37.6443,37.7082,30669.0
2017-11-13 11:50:00,41.32,41.35,41.3,41.35,18130.0,37.7082,37.7355,37.6899,37.7355,18130.0
2017-11-13 12:00:00,41.36,41.38,41.34,41.38,20317.0,37.7447,37.7629,37.7264,37.7629,20317.0
2017-11-13 12:10:00,41.39,41.39,41.34,41.35,11545.0,37.772,37.772,37.7264,37.7355,11545.0
2017-11-13 12:20:00,41.35,41.36,41.33,41.33,2209.0,37.7355,37.7447,37.7173,37.7173,2209.0
2017-11-13 12:30:00,41.32,41.34,41.32,41.32,8285.0,37.7082,37.7264,37.7082,37.7082,8285.0
2017-11-13 12:40:00,41.32,41.33,41.31,41.32,5792.0,37.7082,37.7173,37.699,37.7082,5792.0
2017-11-13 12:50:00,41.32,41.35,41.31,41.34,10187.0,37.7082,37.7355,37.699,37.7264,10187.0
2017-11-13 13:00:00,41.35,41.35,41.28,41.28,2260.0,37.7355,37.7355,37.6717,37.6717,2260.0
2017-11-13 13:10:00,41.27,41.32,41.27,41.32,6942.0,37.6625,37.7082,37.6625,37.7082,6942.0
2017-11-13 13:20:00,41.33,41.35,41.33,41.35,5003.0,37.7173,37.7355,37.7173,37.7355,5003.0
2017-11-13 13:30:00,41.33,41.36,41.33,41.35,6000.0,37.7173,37.7447,37.7173,37.7355,6000.0
2017-11-13 13:40:00,41.35,41.36,41.32,41.32,14066.0,37.7355,37.7447,37.7082,37.7082,14066.0
2017-11-13 13:50:00,41.35,41.39,41.34,41.38,11037.0,37.7355,37.772,37.7264,37.7629,11037.0
2017-11-13 14:00:00,41.39,41.39,41.37,41.37,5115.0,37.772,37.772,37.7538,37.7538,5115.0
2017-11-13 14:10:00,41.37,41.41,41.36,41.41,9090.0,37.7538,37.7903,37.7447,37.7903,9090.0
2017-11-13 14:20:00,41.41,41.42,41.39,41.39,10206.0,37.7903,37.7994,37.772,37.772,10206.0
2017-11-13 14:30:00,41.4,41.41,41.38,41.41,10614.0,37.7812,37.7903,37.7629,37.7903,10614.0
2017-11-13 14:40:00,41.4,41.42,41.4,41.41,3625.0,37.7812,37.7994,37.7812,37.7903,3625.0
2017-11-13 14:50:00,41.42,41.42,41.38,41.4,11229.0,37.7994,37.7994,37.7629,37.7812,11229.0
2017-11-13 15:00:00,41.39,41.43,41.38,41.43,11332.0,37.772,37.8085,37.7629,37.8085,11332.0
2017-11-13 15:10:00,41.43,41.46,41.43,41.45,11140.0,37.8085,37.8359,37.8085,37.8268,11140.0
2017-11-13 15:20:00,41.45,41.5,41.45,41.45,26497.0,37.8268,37.8724,37.8268,37.8268,26497.0
2017-11-13 15:30:00,41.45,41.46,41.39,41.39,22345.0,37.8268,37.8359,37.772,37.772,22345.0
2017-11-13 15:40:00,41.39,41.4,41.28,41.3,78720.0,37.772,37.7812,37.6717,37.6899,78720.0
2017-11-13 15:50:00,41.31,41.38,41.3,41.37,245231.0,37.699,37.7629,37.6899,37.7538,245231.0
2017-11-14 09:30:00,40.93,40.99,40.81,40.97,108870.0,37.3523,37.407,37.2427,37.3888,108870.0
2017-11-14 09:40:00,40.97,41.04,40.92,40.94,70278.0,37.3888,37.4526,37.3431,37.3614,70278.0
2017-11-14 09:50:00,40.95,41.03,40.83,40.84,28985.0,37.3705,37.4435,37.261,37.2701,28985.0
2017-11-14 10:00:00,40.85,40.85,40.5,40.68,213693.0,37.2792,37.2792,36.9598,37.1241,213693.0
2017-11-14 10:10:00,40.69,40.84,40.68,40.8,68623.0,37.1332,37.2701,37.1241,37.2336,68623.0
2017-11-14 10:20:00,40.8,40.85,40.73,40.77,43644.0,37.2336,37.2792,37.1697,37.2062,43644.0
2017-11-14 10:30:00,40.77,40.95,40.68,40.95,51199.0,37.2062,37.3705,37.1241,37.3705,51199.0
2017-11-14 10:40:00,40.94,41.1,40.9,41.09,71679.0,37.3614,37.5074,37.3249,37.4983,71679.0
2017-11-14 10:50:00,41.09,41.15,41.05,41.07,61421.0,37.4983,37.553,37.4618,37.48,61421.0
2017-11-14 11:00:00,41.08,41.09,40.99,41.06,32118.0,37.4891,37.4983,37.407,37.4709,32118.0
2017-11-14 11:10:00,41.04,41.1,41.03,41.03,14188.0,37.4526,37.5074,37.4435,37.4435,14188.0
2017-11-14 11:20:00,41.04,41.06,40.99,41.01,10133.0,37.4526,37.4709,37.407,37.4253,10133.0
2017-11-14 11:30:00,41.02,41.04,40.99,41.03,11131.0,37.4344,37.4526,37.407,37.4435,11131.0
2017-11-14 11:40:00,41.03,41.08,40.97,41.04,59647.0,37.4435,37.4891,37.3888,37.4526,59647.0
2017-11-14 11:50:00,41.07,41.1,41.07,41.1,10327.0,37.48,37.5074,37.48,37.5074,10327.0
2017-11-14 12:00:00,41.07,41.12,41.07,41.07,7560.0,37.48,37.5256,37.48,37.48,7560.0
2017-11-14 12:10:00,41.03,41.07,41.03,41.07,5200.0,37.4435,37.48,37.4435,37.48,5200.0
2017-11-14 12:20:00,41.06,41.09,41.04,41.07,7375.0,37.4709,37.4983,37.4526,37.48,7375.0
2017-11-14 12:30:00,41.07,41.13,41.07,41.12,8283.0,37.48,37.5348,37.48,37.5256,8283.0
2017-11-14 12:40:00,41.08,41.08,41.0,41.0,14868.0,37.4891,37.4891,37.4161,37.4161,14868.0
2017-11-14 12:50:00,41.0,41.02,40.82,40.89,50991.0,37.4161,37.4344,37.2519,37.3157,50991.0
2017-11-14 13:00:00,40.86,40.88,40.78,40.86,22097.0,37.2884,37.3066,37.2154,37.2884,22097.0
2017-11-14 13:10:00,40.86,40.94,40.85,40.9,7080.0,37.2884,37.3614,37.2792,37.3249,7080.0
2017-11-14 13:20:00,40.89,40.95,40.89,40.93,16795.0,37.3157,37.3705,37.3157,37.3523,16795.0
2017-11-14 13:30:00,40.93,40.94,40.91,40.92,3654.0,37.3523,37.3614,37.334,37.3431,3654.0
2017-11-14 13:40:00,40.96,41.04,40.95,41.02,18550.0,37.3796,37.4526,37.3705,37.4344,18550.0
2017-11-14 13:50:00,41.02,41.02,40.94,40.96,12124.0,37.4344,37.4344,37.3614,37.3796,12124.0
2017-11-14 14:00:00,40.98,41.02,40.97,41.01,9515.0,37.3979,37.4344,37.3888,37.4253,9515.0
2017-11-14 14:10:00,41.03,41.05,41.02,41.03,17008.0,37.4435,37.4618,37.4344,37.4435,17008.0
2017-11-14 14:20:00,41.03,41.03,40.98,41.03,15659.0,37.4435,37.4435,37.3979,37.4435,15659.0
2017-11-14 14:30:00,41.05,41.06,40.99,41.03,15250.0,37.4618,37.4709,37.407,37.4435,15250.0
2017-11-14 14:40:00,41.06,41.08,41.01,41.01,3212.0,37.4709,37.4891,37.4253,37.4253,3212.0
2017-11-14 14:50:00,41.04,41.08,41.04,41.05,20435.0,37.4526,37.4891,37.4526,37.4618,20435.0
2017-11-14 15:00:00,41.07,41.12,41.05,41.05,18251.0,37.48,37.5256,37.4618,37.4618,18251.0
2017-11-14 15:10:00,41.04,41.09,41.04,41.08,5869.0,37.4526,37.4983,37.4526,37.4891,5869.0
2017-11-14 15:20:00,41.07,41.08,41.01,41.01,21073.0,37.48,37.4891,37.4253,37.4253,21073.0
2017-11-14 15:30:00,41.0,41.08,41.0,41.06,27940.0,37.4161,37.4891,37.4161,37.4709,27940.0
2017-11-14 15:40:00,41.0,41.03,40.95,41.03,39185.0,37.4161,37.4435,37.3705,37.4435,39185.0
2017-11-14 15:50:00,41.05,41.11,41.03,41.11,89239.0,37.4618,37.5165,37.4435,37.5165,89239.0
2017-11-15 09:30:00,40.55,40.58,40.08,40.14,212647.0,37.0055,37.0328,36.5766,36.6313,212647.0
2017-11-15 09:40:00,40.14,40.28,40.11,40.19,118661.0,36.6313,36.7591,36.6039,36.6769,118661.0
2017-11-15 09:50:00,40.19,40.24,40.15,40.21,56583.0,36.6769,36.7226,36.6404,36.6952,56583.0
2017-11-15 10:00:00,40.19,40.42,40.18,40.39,84683.0,36.6769,36.8868,36.6678,36.8595,84683.0
2017-11-15 10:10:00,40.38,40.47,40.34,40.45,64702.0,36.8503,36.9325,36.8138,36.9142,64702.0
2017-11-15 10:20:00,40.46,40.48,40.38,40.41,19891.0,36.9233,36.9416,36.8503,36.8777,19891.0
2017-11-15 10:30:00,40.41,40.58,40.39,40.58,28196.0,36.8777,37.0328,36.8595,37.0328,28196.0
2017-11-15 10:40:00,40.6,40.64,40.54,40.57,42341.0,37.0511,37.0876,36.9963,37.0237,42341.0
2017-11-15 10:50:00,40.58,40.68,40.54,40.68,35240.0,37.0328,37.1241,36.9963,37.1241,35240.0
2017-11-15 11:00:00,40.69,40.71,40.64,40.66,12317.0,37.1332,37.1515,37.0876,37.1059,12317.0
2017-11-15 11:10:00,40.67,40.74,40.65,40.73,20425.0,37.115,37.1789,37.0967,37.1697,20425.0
2017-11-15 11:20:00,40.73,40.82,40.72,40.74,40097.0,37.1697,37.2519,37.1606,37.1789,40097.0
2017-11-15 11:30:00,40.75,40.78,40.69,40.71,14238.0,37.188,37.2154,37.1332,37.1515,14238.0
2017-11-15 11:40:00,40.74,40.75,40.72,40.73,7046.0,37.1789,37.188,37.1606,37.1697,7046.0
2017-11-15 11:50:00,40.73,40.75,40.72,40.74,16556.0,37.1697,37.188,37.1606,37.1789,16556.0
2017-11-15 12:00:00,40.74,40.74,40.57,40.64,72700.0,37.1789,37.1789,37.0237,37.0876,72700.0
2017-11-15 12:10:00,40.64,40.67,40.61,40.67,9940.0,37.0876,37.115,37.0602,37.115,9940.0
2017-11-15 12:20:00,40.66,40.67,40.63,40.66,4525.0,37.1059,37.115,37.0785,37.1059,4525.0
2017-11-15 12:30:00,40.69,40.72,40.68,40.71,20160.0,37.1332,37.1606,37.1241,37.1515,20160.0
2017-11-15 12:40:00,40.69,40.69,40.63,40.66,11630.0,37.1332,37.1332,37.0785,37.1059,11630.0
2017-11-15 12:50:00,40.68,40.7,40.68,40.7,2265.0,37.1241,37.1424,37.1241,37.1424,2265.0
2017-11-15 13:00:00,40.7,40.7,40.63,40.64,11405.0,37.1424,37.1424,37.0785,37.0876,11405.0
2017-11-15 13:10:00,40.64,40.65,40.62,40.63,11620.0,37.0876,37.0967,37.0693,37.0785,11620.0
2017-11-15 13:20:00,40.63,40.63,40.58,40.58,6709.0,37.0785,37.0785,37.0328,37.0328,6709.0
2017-11-15 13:30:00,40.58,40.61,40.57,40.6,8401.0,37.0328,37.0602,37.0237,37.0511,8401.0
2017-11-15 13:40:00,40.62,40.66,40.61,40.65,6507.0,37.0693,37.1059,37.0602,37.0967,6507.0
2017-11-15 13:50:00,40.63,40.65,40.54,40.54,21115.0,37.0785,37.0967,36.9963,36.9963,21115.0
2017-11-15 14:00:00,40.55,40.58,40.5,40.52,11934.0,37.0055,37.0328,36.9598,36.9781,11934.0
2017-11-15 14:10:00,40.51,40.57,40.49,40.54,21769.0,36.969,37.0237,36.9507,36.9963,21769.0
2017-11-15 14:20:00,40.55,40.59,40.52,40.57,10032.0,37.0055,37.042,36.9781,37.0237,10032.0
2017-11-15 14:30:00,40.57,40.6,40.57,40.58,5451.0,37.0237,37.0511,37.0237,37.0328,5451.0
2017-11-15 14:40:00,40.58,40.64,40.58,40.64,10858.0,37.0328,37.0876,37.0328,37.0876,10858.0
2017-11-15 14:50:00,40.65,40.66,40.61,40.62,34240.0,37.0967,37.1059,37.0602,37.0693,34240.0
2017-11-15 15:00:00,40.62,40.67,40.62,40.66,10991.0,37.0693,37.115,37.0693,37.1059,10991.0
2017-11-15 15:10:00,40.66,40.73,40.66,40.7,67780.0,37.1059,37.1697,37.1059,37.1424,67780.0
2017-11-15 15:20:00,40.7,40.71,40.49,40.52,45414.0,37.1424,37.1515,36.9507,36.9781,45414.0
2017-11-15 15:30:00,40.52,40.62,40.52,40.6,54293.0,36.9781,37.0693,36.9781,37.0511,54293.0
2017-11-15 15:40:00,40.58,40.6,40.49,40.52,101593.0,37.0328,37.0511,36.9507,36.9781,101593.0
2017-11-15 15:50:00,40.51,40.51,40.36,40.45,323068.0,36.969,36.969,36.8321,36.9142,323068.0
2017-11-16 09:30:00,40.97,41.13,40.95,41.02,366673.0,37.3888,37.5348,37.3705,37.4344,366673.0
2017-11-16 09:40:00,41.02,41.07,40.99,41.02,86166.0,37.4344,37.48,37.407,37.4344,86166.0
2017-11-16 09:50:00,41.03,41.05,41.01,41.03,39089.0,37.4435,37.4618,37.4253,37.4435,39089.0
2017-11-16 10:00:00,41.04,41.2,41.04,41.16,63610.0,37.4526,37.5987,37.4526,37.5621,63610.0
2017-11-16 10:10:00,41.17,41.27,41.15,41.25,109057.0,37.5713,37.6625,37.553,37.6443,109057.0
2017-11-16 10:20:00,41.24,41.26,41.21,41.21,34801.0,37.6352,37.6534,37.6078,37.6078,34801.0
2017-11-16 10:30:00,41.22,41.32,41.21,41.3,53699.0,37.6169,37.7082,37.6078,37.6899,53699.0
2017-11-16 10:40:00,41.31,41.41,41.31,41.37,85651.0,37.699,37.7903,37.699,37.7538,85651.0
2017-11-16 10:50:00,41.37,41.41,41.34,41.36,77330.0,37.7538,37.7903,37.7264,37.7447,77330.0
2017-11-16 11:00:00,41.37,41.45,41.37,41.41,35131.0,37.7538,37.8268,37.7538,37.7903,35131.0
2017-11-16 11:10:00,41.41,41.42,41.36,41.4,36497.0,37.7903,37.7994,37.7447,37.7812,36497.0
2017-11-16 11:20:00,41.39,41.39,41.29,41.33,41600.0,37.772,37.772,37.6808,37.7173,41600.0
2017-11-16 11:30:00,41.33,41.37,41.31,41.36,12112.0,37.7173,37.7538,37.699,37.7447,12112.0
2017-11-16 11:40:00,41.35,41.4,41.35,41.4,12271.0,37.7355,37.7812,37.7355,37.7812,12271.0
2017-11-16 11:50:00,41.39,41.44,41.39,41.42,31728.0,37.772,37.8177,37.772,37.7994,31728.0
2017-11-16 12:00:00,41.43,41.48,41.43,41.47,15311.0,37.8085,37.8542,37.8085,37.845,15311.0
2017-11-16 12:10:00,41.47,41.47,41.44,41.46,15095.0,37.845,37.845,37.8177,37.8359,15095.0
2017-11-16 12:20:00,41.47,41.55,41.46,41.55,60605.0,37.845,37.9181,37.8359,37.9181,60605.0
2017-11-16 12:30:00,41.57,41.58,41.53,41.53,23716.0,37.9363,37.9454,37.8998,37.8998,23716.0
2017-11-16 12:40:00,41.53,41.54,41.5,41.53,12066.0,37.8998,37.9089,37.8724,37.8998,12066.0
2017-11-16 12:50:00,41.54,41.55,41.54,41.54,3746.0,37.9089,37.9181,37.9089,37.9089,3746.0
2017-11-16 13:00:00,41.57,41.61,41.57,41.61,23641.0,37.9363,37.9728,37.9363,37.9728,23641.0
2017-11-16 13:10:00,41.59,41.61,41.56,41.56,12437.0,37.9546,37.9728,37.9272,37.9272,12437.0
2017-11-16 13:20:00,41.55,41.57,41.5,41.51,33356.0,37.9181,37.9363,37.8724,37.8816,33356.0
2017-11-16 13:30:00,41.53,41.57,41.53,41.54,12458.0,37.8998,37.9363,37.8998,37.9089,12458.0
2017-11-16 13:40:00,41.53,41.55,41.52,41.53,19693.0,37.8998,37.9181,37.8907,37.8998,19693.0
2017-11-16 13:50:00,41.55,41.58,41.55,41.57,25529.0,37.9181,37.9454,37.9181,37.9363,25529.0
2017-11-16 14:00:00,41.57,41.65,41.56,41.64,32971.0,37.9363,38.0093,37.9272,38.0002,32971.0
2017-11-16 14:10:00,41.65,41.68,41.62,41.62,24854.0,38.0093,38.0367,37.9819,37.9819,24854.0
2017-11-16 14:20:00,41.62,41.65,41.6,41.6,14880.0,37.9819,38.0093,37.9637,37.9637,14880.0
2017-11-16 14:30:00,41.6,41.65,41.6,41.65,17050.0,37.9637,38.0093,37.9637,38.0093,17050.0
2017-11-16 14:40:00,41.65,41.65,41.59,41.6,24930.0,38.0093,38.0093,37.9546,37.9637,24930.0
2017-11-16 14:50:00,41.6,41.6,41.53,41.55,42950.0,37.9637,37.9637,37.8998,37.9181,42950.0
2017-11-16 15:00:00,41.55,41.56,41.53,41.54,40999.0,37.9181,37.9272,37.8998,37.9089,40999.0
2017-11-16 15:10:00,41.54,41.57,41.48,41.51,78730.0,37.9089,37.9363,37.8542,37.8816,78730.0
2017-11-16 15:20:00,41.52,41.56,41.51,41.54,19917.0,37.8907,37.9272,37.8816,37.9089,19917.0
2017-11-16 15:30:00,41.55,41.56,41.48,41.49,50834.0,37.9181,37.9272,37.8542,37.8633,50834.0
2017-11-16 15:40:00,41.48,41.55,41.45,41.48,88894.0,37.8542,37.9181,37.8268,37.8542,88894.0
2017-11-16 15:50:00,41.48,41.5,41.43,41.47,154804.0,37.8542,37.8724,37.8085,37.845,154804.0
2017-11-17 09:30:00,41.28,41.33,41.21,41.28,97401.0,37.6717,37.7173,37.6078,37.6717,97401.0
2017-11-17 09:40:00,41.27,41.29,41.16,41.27,29588.0,37.6625,37.6808,37.5621,37.6625,29588.0
2017-11-17 09:50:00,41.28,41.32,41.27,41.31,48553.0,37.6717,37.7082,37.6625,37.699,48553.0
2017-11-17 10:00:00,41.31,41.39,41.25,41.35,74582.0,37.699,37.772,37.6443,37.7355,74582.0
2017-11-17 10:10:00,41.35,41.35,41.19,41.27,80287.0,37.7355,37.7355,37.5895,37.6625,80287.0
2017-11-17 10:20:00,41.27,41.31,41.25,41.28,47460.0,37.6625,37.699,37.6443,37.6717,47460.0
2017-11-17 10:30:00,41.28,41.28,41.2,41.24,48491.0,37.6717,37.6717,37.5987,37.6352,48491.0
2017-11-17 10:40:00,41.24,41.28,41.23,41.26,16764.0,37.6352,37.6717,37.626,37.6534,16764.0
2017-11-17 10:50:00,41.26,41.34,41.26,41.3,42105.0,37.6534,37.7264,37.6534,37.6899,42105.0
2017-11-17 11:00:00,41.31,41.31,41.2,41.21,39540.0,37.699,37.699,37.5987,37.6078,39540.0
2017-11-17 11:10:00,41.2,41.23,41.12,41.21,32743.0,37.5987,37.626,37.5256,37.6078,32743.0
2017-11-17 11:20:00,41.21,41.26,41.19,41.25,11004.0,37.6078,37.6534,37.5895,37.6443,11004.0
2017-11-17 11:30:00,41.26,41.26,41.19,41.21,46578.0,37.6534,37.6534,37.5895,37.6078,46578.0
2017-11-17 11:40:00,41.2,41.31,41.2,41.28,29887.0,37.5987,37.699,37.5987,37.6717,29887.0
2017-11-17 11:50:00,41.29,41.29,41.23,41.29,7110.0,37.6808,37.6808,37.626,37.6808,7110.0
2017-11-17 12:00:00,41.26,41.27,41.22,41.25,6990.0,37.6534,37.6625,37.6169,37.6443,6990.0
2017-11-17 12:10:00,41.25,41.31,41.25,41.31,9920.0,37.6443,37.699,37.6443,37.699,9920.0
2017-11-17 12:20:00,41.32,41.34,41.29,41.32,40600.0,37.7082,37.7264,37.6808,37.7082,40600.0
2017-11-17 12:30:00,41.34,41.34,41.28,41.33,10570.0,37.7264,37.7264,37.6717,37.7173,10570.0
2017-11-17 12:40:00,41.35,41.35,41.28,41.29,4131.0,37.7355,37.7355,37.6717,37.6808,4131.0
2017-11-17 12:50:00,41.28,41.32,41.28,41.32,2126.0,37.6717,37.7082,37.6717,37.7082,2126.0
2017-11-17 13:00:00,41.28,41.33,41.24,41.27,10363.0,37.6717,37.7173,37.6352,37.6625,10363.0
2017-11-17 13:10:00,41.26,41.29,41.25,41.25,32734.0,37.6534,37.6808,37.6443,37.6443,32734.0
2017-11-17 13:20:00,41.26,41.26,41.22,41.26,8139.0,37.6534,37.6534,37.6169,37.6534,8139.0
2017-11-17 13:30:00,41.27,41.31,41.25,41.31,14904.0,37.6625,37.699,37.6443,37.699,14904.0
2017-11-17 13:40:00,41.31,41.32,41.29,41.29,5160.0,37.699,37.7082,37.6808,37.6808,5160.0
2017-11-17 13:50:00,41.3,41.31,41.29,41.29,800.0,37.6899,37.699,37.6808,37.6808,800.0
2017-11-17 14:00:00,41.28,41.3,41.26,41.29,5600.0,37.6717,37.6899,37.6534,37.6808,5600.0
2017-11-17 14:10:00,41.3,41.3,41.25,41.25,25013.0,37.6899,37.6899,37.6443,37.6443,25013.0
2017-11-17 14:20:00,41.26,41.27,41.23,41.25,2402.0,37.6534,37.6625,37.626,37.6443,2402.0
2017-11-17 14:30:00,41.27,41.27,41.22,41.22,19139.0,37.6625,37.6625,37.6169,37.6169,19139.0
2017-11-17 14:40:00,41.22,41.25,41.21,41.24,4600.0,37.6169,37.6443,37.6078,37.6352,4600.0
2017-11-17 14:50:00,41.24,41.28,41.24,41.28,25718.0,37.6352,37.6717,37.6352,37.6717,25718.0
2017-11-17 15:00:00,41.26,41.26,41.23,41.26,22420.0,37.6534,37.6534,37.626,37.6534,22420.0
2017-11-17 15:10:00,41.25,41.25,41.17,41.2,21185.0,37.6443,37.6443,37.5713,37.5987,21185.0
2017-11-17 15:20:00,41.19,41.21,41.18,41.19,13181.0,37.5895,37.6078,37.5804,37.5895,13181.0
2017-11-17 15:30:00,41.18,41.22,41.16,41.22,26420.0,37.5804,37.6169,37.5621,37.6169,26420.0
2017-11-17 15:40:00,41.22,41.22,41.07,41.12,54392.0,37.6169,37.6169,37.48,37.5256,54392.0
2017-11-17 15:50:00,41.12,41.2,41.1,41.12,250005.0,37.5256,37.5987,37.5074,37.5256,250005.0
2017-11-20 09:30:00,41.22,41.24,41.1,41.22,68314.0,37.6169,37.6352,37.5074,37.6169,68314.0
2017-11-20 09:40:00,41.23,41.25,41.15,41.19,41696.0,37.626,37.6443,37.553,37.5895,41696.0
2017-11-20 09:50:00,41.21,41.24,41.1,41.24,16076.0,37.6078,37.6352,37.5074,37.6352,16076.0
2017-11-20 10:00:00,41.24,41.25,41.17,41.22,37469.0,37.6352,37.6443,37.5713,37.6169,37469.0
2017-11-20 10:10:00,41.23,41.23,41.14,41.22,27205.0,37.626,37.626,37.5439,37.6169,27205.0
2017-11-20 10:20:00,41.22,41.29,41.22,41.22,22768.0,37.6169,37.6808,37.6169,37.6169,22768.0
2017-11-20 10:30:00,41.21,41.26,41.2,41.24,15484.0,37.6078,37.6534,37.5987,37.6352,15484.0
2017-11-20 10:40:00,41.23,41.25,41.2,41.23,8915.0,37.626,37.6443,37.5987,37.626,8915.0
2017-11-20 10:50:00,41.24,41.31,41.24,41.3,58799.0,37.6352,37.699,37.6352,37.6899,58799.0
2017-11-20 11:00:00,41.3,41.32,41.26,41.31,15564.0,37.6899,37.7082,37.6534,37.699,15564.0
2017-11-20 11:10:00,41.32,41.35,41.3,41.31,19856.0,37.7082,37.7355,37.6899,37.699,19856.0
2017-11-20 11:20:00,41.31,41.32,41.27,41.27,4705.0,37.699,37.7082,37.6625,37.6625,4705.0
2017-11-20 11:30:00,41.29,41.29,41.25,41.28,18819.0,37.6808,37.6808,37.6443,37.6717,18819.0
2017-11-20 11:40:00,41.29,41.31,41.28,41.29,12816.0,37.6808,37.699,37.6717,37.6808,12816.0
2017-11-20 11:50:00,41.29,41.33,41.28,41.33,11557.0,37.6808,37.7173,37.6717,37.7173,11557.0
2017-11-20 12:00:00,41.33,41.34,41.3,41.32,3923.0,37.7173,37.7264,37.6899,37.7082,3923.0
2017-11-20 12:10:00,41.31,41.32,41.27,41.27,13055.0,37.699,37.7082,37.6625,37.6625,13055.0
2017-11-20 12:20:00,41.28,41.28,41.22,41.27,15601.0,37.6717,37.6717,37.6169,37.6625,15601.0
2017-11-20 12:30:00,41.27,41.31,41.26,41.29,12167.0,37.6625,37.699,37.6534,37.6808,12167.0
2017-11-20 12:40:00,41.32,41.32,41.29,41.31,13981.0,37.7082,37.7082,37.6808,37.699,13981.0
2017-11-20 12:50:00,41.31,41.33,41.31,41.33,10532.0,37.699,37.7173,37.699,37.7173,10532.0
2017-11-20 13:00:00,41.33,41.33,41.3,41.3,3997.0,37.7173,37.7173,37.6899,37.6899,3997.0
2017-11-20 13:10:00,41.32,41.38,41.31,41.37,32543.0,37.7082,37.7629,37.699,37.7538,32543.0
2017-11-20 13:20:00,41.37,41.4,41.35,41.38,28944.0,37.7538,37.7812,37.7355,37.7629,28944.0
2017-11-20 13:30:00,41.38,41.38,41.34,41.34,11611.0,37.7629,37.7629,37.7264,37.7264,11611.0
2017-11-20 13:40:00,41.35,41.37,41.33,41.36,9284.0,37.7355,37.7538,37.7173,37.7447,9284.0
2017-11-20 13:50:00,41.35,41.39,41.35,41.38,31720.0,37.7355,37.772,37.7355,37.7629,31720.0
2017-11-20 14:00:00,41.37,41.37,41.34,41.37,6180.0,37.7538,37.7538,37.7264,37.7538,6180.0
2017-11-20 14:10:00,41.38,41.39,41.37,41.38,7314.0,37.7629,37.772,37.7538,37.7629,7314.0
2017-11-20 14:20:00,41.37,41.38,41.35,41.38,2750.0,37.7538,37.7629,37.7355,37.7629,2750.0
2017-11-20 14:30:00,41.37,41.39,41.36,41.38,8362.0,37.7538,37.772,37.7447,37.7629,8362.0
2017-11-20 14:40:00,41.38,41.41,41.37,41.37,13910.0,37.7629,37.7903,37.7538,37.7538,13910.0
2017-11-20 14:50:00,41.36,41.38,41.35,41.35,4529.0,37.7447,37.7629,37.7355,37.7355,4529.0
2017-11-20 15:00:00,41.35,41.41,41.35,41.35,12115.0,37.7355,37.7903,37.7355,37.7355,12115.0
2017-11-20 15:10:00,41.35,41.35,41.28,41.29,24346.0,37.7355,37.7355,37.6717,37.6808,24346.0
2017-11-20 15:20:00,41.29,41.3,41.26,41.29,8475.0,37.6808,37.6899,37.6534,37.6808,8475.0
2017-11-20 15:30:00,41.28,41.29,41.22,41.27,17719.0,37.6717,37.6808,37.6169,37.6625,17719.0
2017-11-20 15:40:00,41.25,41.29,41.23,41.29,58500.0,37.6443,37.6808,37.626,37.6808,58500.0
2017-11-20 15:50:00,41.28,41.32,41.25,41.3,102627.0,37.6717,37.7082,37.6443,37.6899,102627.0
2017-11-21 09:30:00,41.74,41.86,41.69,41.85,108911.0,38.0914,38.201,38.0458,38.1918,108911.0
2017-11-21 09:40:00,41.86,42.01,41.86,41.97,140413.0,38.201,38.3378,38.201,38.3013,140413.0
2017-11-21 09:50:00,41.98,41.99,41.92,41.97,45785.0,38.3105,38.3196,38.2557,38.3013,45785.0
2017-11-21 10:00:00,41.98,41.98,41.94,41.97,36237.0,38.3105,38.3105,38.274,38.3013,36237.0
2017-11-21 10:10:00,41.98,42.07,41.94,42.06,62343.0,38.3105,38.3926,38.274,38.3835,62343.0
2017-11-21 10:20:00,42.06,42.12,42.04,42.11,30903.0,38.3835,38.4382,38.3652,38.4291,30903.0
2017-11-21 10:30:00,42.11,42.11,42.07,42.1,31420.0,38.4291,38.4291,38.3926,38.42,31420.0
2017-11-21 10:40:00,42.11,42.13,42.09,42.12,24983.0,38.4291,38.4474,38.4109,38.4382,24983.0
2017-11-21 10:50:00,42.12,42.13,42.09,42.11,23693.0,38.4382,38.4474,38.4109,38.4291,23693.0
2017-11-21 11:00:00,42.12,42.15,42.1,42.1,43704.0,38.4382,38.4656,38.42,38.42,43704.0
2017-11-21 11:10:00,42.11,42.13,42.06,42.08,38163.0,38.4291,38.4474,38.3835,38.4017,38163.0
2017-11-21 11:20:00,42.08,42.1,42.07,42.07,14400.0,38.4017,38.42,38.3926,38.3926,14400.0
2017-11-21 11:30:00,42.08,42.14,42.07,42.12,14875.0,38.4017,38.4565,38.3926,38.4382,14875.0
2017-11-21 11:40:00,42.13,42.13,42.09,42.12,23864.0,38.4474,38.4474,38.4109,38.4382,23864.0
2017-11-21 11:50:00,42.11,42.14,42.09,42.14,8309.0,38.4291,38.4565,38.4109,38.4565,8309.0
2017-11-21 12:00:00,42.12,42.14,42.12,42.12,25468.0,38.4382,38.4565,38.4382,38.4382,25468.0
2017-11-21 12:10:00,42.12,42.14,42.11,42.13,14776.0,38.4382,38.4565,38.4291,38.4474,14776.0
2017-11-21 12:20:00,42.12,42.12,42.09,42.09,14152.0,38.4382,38.4382,38.4109,38.4109,14152.0
2017-11-21 12:30:00,42.09,42.12,42.09,42.12,6226.0,38.4109,38.4382,38.4109,38.4382,6226.0
2017-11-21 12:40:00,42.1,42.1,42.08,42.08,9221.0,38.42,38.42,38.4017,38.4017,9221.0
2017-11-21 12:50:00,42.1,42.13,42.09,42.11,9932.0,38.42,38.4474,38.4109,38.4291,9932.0
2017-11-21 13:00:00,42.11,42.14,42.11,42.12,7190.0,38.4291,38.4565,38.4291,38.4382,7190.0
2017-11-21 13:10:00,42.1,42.11,42.1,42.11,23312.0,38.42,38.4291,38.42,38.4291,23312.0
2017-11-21 13:20:00,42.11,42.13,42.11,42.12,10418.0,38.4291,38.4474,38.4291,38.4382,10418.0
2017-11-21 13:30:00,42.13,42.18,42.13,42.16,45401.0,38.4474,38.493,38.4474,38.4747,45401.0
2017-11-21 13:40:00,42.17,42.18,42.15,42.17,50008.0,38.4839,38.493,38.4656,38.4839,50008.0
2017-11-21 13:50:00,42.17,42.21,42.12,42.12,34863.0,38.4839,38.5204,38.4382,38.4382,34863.0
2017-11-21 14:00:00,42.12,42.13,42.08,42.09,6971.0,38.4382,38.4474,38.4017,38.4109,6971.0
2017-11-21 14:10:00,42.1,42.14,42.1,42.13,8880.0,38.42,38.4565,38.42,38.4474,8880.0
2017-11-21 14:20:00,42.12,42.14,42.11,42.12,23870.0,38.4382,38.4565,38.4291,38.4382,23870.0
2017-11-21 14:30:00,42.12,42.12,42.09,42.12,4072.0,38.4382,38.4382,38.4109,38.4382,4072.0
2017-11-21 14:40:00,42.12,42.14,42.1,42.13,11262.0,38.4382,38.4565,38.42,38.4474,11262.0
2017-11-21 14:50:00,42.13,42.14,42.12,42.13,10009.0,38.4474,38.4565,38.4382,38.4474,10009.0
2017-11-21 15:00:00,42.14,42.14,42.09,42.11,11182.0,38.4565,38.4565,38.4109,38.4291,11182.0
2017-11-21 15:10:00,42.11,42.11,42.04,42.05,23483.0,38.4291,38.4291,38.3652,38.3744,23483.0
2017-11-21 15:20:00,42.03,42.08,42.03,42.07,13342.0,38.3561,38.4017,38.3561,38.3926,13342.0
2017-11-21 15:30:00,42.07,42.11,42.03,42.07,24764.0,38.3926,38.4291,38.3561,38.3926,24764.0
2017-11-21 15:40:00,42.06,42.12,42.06,42.07,29555.0,38.3835,38.4382,38.3835,38.3926,29555.0
2017-11-21 15:50:00,42.08,42.1,42.04,42.09,110625.0,38.4017,38.42,38.3652,38.4109,110625.0
2017-11-22 09:30:00,42.12,42.19,42.08,42.09,81189.0,38.4382,38.5021,38.4017,38.4109,81189.0
2017-11-22 09:40:00,42.09,42.12,42.06,42.12,34474.0,38.4109,38.4382,38.3835,38.4382,34474.0
2017-11-22 09:50:00,42.1,42.13,42.06,42.1,17813.0,38.42,38.4474,38.3835,38.42,17813.0
2017-11-22 10:00:00,42.1,42.12,42.08,42.11,23299.0,38.42,38.4382,38.4017,38.4291,23299.0
2017-11-22 10:10:00,42.1,42.11,42.03,42.06,35243.0,38.42,38.4291,38.3561,38.3835,35243.0
2017-11-22 10:20:00,42.05,42.05,42.01,42.03,21224.0,38.3744,38.3744,38.3378,38.3561,21224.0
2017-11-22 10:30:00,42.01,42.03,41.96,42.02,60228.0,38.3378,38.3561,38.2922,38.347,60228.0
2017-11-22 10:40:00,42.03,42.07,42.03,42.04,5854.0,38.3561,38.3926,38.3561,38.3652,5854.0
2017-11-22 10:50:00,42.06,42.09,42.05,42.08,6117.0,38.3835,38.4109,38.3744,38.4017,6117.0
2017-11-22 11:00:00,42.08,42.11,42.06,42.11,16468.0,38.4017,38.4291,38.3835,38.4291,16468.0
2017-11-22 11:10:00,42.1,42.1,42.01,42.01,13243.0,38.42,38.42,38.3378,38.3378,13243.0
2017-11-22 11:20:00,42.02,42.02,41.96,41.98,37112.0,38.347,38.347,38.2922,38.3105,37112.0
2017-11-22 11:30:00,42.0,42.01,41.98,41.99,13534.0,38.3287,38.3378,38.3105,38.3196,13534.0
2017-11-22 11:40:00,41.99,41.99,41.96,41.97,17153.0,38.3196,38.3196,38.2922,38.3013,17153.0
2017-11-22 11:50:00,41.97,42.0,41.96,42.0,20951.0,38.3013,38.3287,38.2922,38.3287,20951.0
2017-11-22 12:00:00,42.0,42.01,41.99,42.0,15594.0,38.3287,38.3378,38.3196,38.3287,15594.0
2017-11-22 12:10:00,42.0,42.0,41.95,41.95,23475.0,38.3287,38.3287,38.2831,38.2831,23475.0
2017-11-22 12:20:00,41.94,41.98,41.91,41.98,18995.0,38.274,38.3105,38.2466,38.3105,18995.0
2017-11-22 12:30:00,41.95,41.97,41.94,41.96,6700.0,38.2831,38.3013,38.274,38.2922,6700.0
2017-11-22 12:40:00,41.97,41.98,41.94,41.96,6140.0,38.3013,38.3105,38.274,38.2922,6140.0
2017-11-22 12:50:00,41.96,42.0,41.93,42.0,18431.0,38.2922,38.3287,38.2648,38.3287,18431.0
2017-11-22 13:00:00,41.99,42.0,41.98,41.99,8445.0,38.3196,38.3287,38.3105,38.3196,8445.0
2017-11-22 13:10:00,41.99,42.0,41.94,41.94,15744.0,38.3196,38.3287,38.274,38.274,15744.0
2017-11-22 13:20:00,41.94,42.0,41.91,41.99,26651.0,38.274,38.3287,38.2466,38.3196,26651.0
2017-11-22 13:30:00,42.0,42.01,41.98,41.99,5945.0,38.3287,38.3378,38.3105,38.3196,5945.0
2017-11-22 13:40:00,41.98,42.01,41.97,42.0,7776.0,38.3105,38.3378,38.3013,38.3287,7776.0
2017-11-22 13:50:00,42.01,42.02,42.0,42.02,1918.0,38.3378,38.347,38.3287,38.347,1918.0
2017-11-22 14:00:00,42.01,42.05,42.01,42.05,7118.0,38.3378,38.3744,38.3378,38.3744,7118.0
2017-11-22 14:10:00,42.05,42.08,42.03,42.04,43200.0,38.3744,38.4017,38.3561,38.3652,43200.0
2017-11-22 14:20:00,42.03,42.04,42.02,42.02,6725.0,38.3561,38.3652,38.347,38.347,6725.0
2017-11-22 14:30:00,42.03,42.08,42.02,42.07,27880.0,38.3561,38.4017,38.347,38.3926,27880.0
2017-11-22 14:40:00,42.08,42.09,42.07,42.07,25090.0,38.4017,38.4109,38.3926,38.3926,25090.0
2017-11-22 14:50:00,42.07,42.08,42.05,42.05,8887.0,38.3926,38.4017,38.3744,38.3744,8887.0
2017-11-22 15:00:00,42.05,42.06,42.03,42.04,3954.0,38.3744,38.3835,38.3561,38.3652,3954.0
2017-11-22 15:10:00,42.02,42.08,42.01,42.07,5696.0,38.347,38.4017,38.3378,38.3926,5696.0
2017-11-22 15:20:00,42.07,42.08,42.04,42.06,14566.0,38.3926,38.4017,38.3652,38.3835,14566.0
2017-11-22 15:30:00,42.06,42.08,42.03,42.07,21319.0,38.3835,38.4017,38.3561,38.3926,21319.0
2017-11-22 15:40:00,42.08,42.09,42.05,42.06,11288.0,38.4017,38.4109,38.3744,38.3835,11288.0
2017-11-22 15:50:00,42.07,42.08,41.99,41.99,51666.0,38.3926,38.4017,38.3196,38.3196,51666.0
2017-11-24 09:30:00,42.27,42.27,42.2,42.24,65075.0,38.5751,38.5751,38.5112,38.5477,65075.0
2017-11-24 09:40:00,42.24,42.25,42.2,42.22,15071.0,38.5477,38.5569,38.5112,38.5295,15071.0
2017-11-24 09:50:00,42.21,42.24,42.19,42.23,37927.0,38.5204,38.5477,38.5021,38.5386,37927.0
2017-11-24 10:00:00,42.22,42.23,42.18,42.2,17827.0,38.5295,38.5386,38.493,38.5112,17827.0
2017-11-24 10:10:00,42.19,42.24,42.18,42.24,28442.0,38.5021,38.5477,38.493,38.5477,28442.0
2017-11-24 10:20:00,42.24,42.26,42.2,42.22,9955.0,38.5477,38.566,38.5112,38.5295,9955.0
2017-11-24 10:30:00,42.23,42.26,42.23,42.24,25015.0,38.5386,38.566,38.5386,38.5477,25015.0
2017-11-24 10:40:00,42.24,42.26,42.22,42.25,6344.0,38.5477,38.566,38.5295,38.5569,6344.0
2017-11-24 10:50:00,42.25,42.28,42.24,42.26,14691.0,38.5569,38.5842,38.5477,38.566,14691.0
2017-11-24 11:00:00,42.26,42.3,42.26,42.29,13104.0,38.566,38.6025,38.566,38.5934,13104.0
2017-11-24 11:10:00,42.3,42.33,42.29,42.31,22460.0,38.6025,38.6299,38.5934,38.6116,22460.0
2017-11-24 11:20:00,42.31,42.32,42.29,42.3,5267.0,38.6116,38.6207,38.5934,38.6025,5267.0
2017-11-24 11:30:00,42.29,42.31,42.26,42.31,11950.0,38.5934,38.6116,38.566,38.6116,11950.0
2017-11-24 11:40:00,42.31,42.32,42.29,42.3,8212.0,38.6116,38.6207,38.5934,38.6025,8212.0
2017-11-24 11:50:00,42.29,42.29,42.27,42.29,8666.0,38.5934,38.5934,38.5751,38.5934,8666.0
2017-11-24 12:00:00,42.29,42.33,42.29,42.31,8574.0,38.5934,38.6299,38.5934,38.6116,8574.0
2017-11-24 12:10:00,42.31,42.33,42.31,42.33,12831.0,38.6116,38.6299,38.6116,38.6299,12831.0
2017-11-24 12:20:00,42.32,42.33,42.3,42.31,7321.0,38.6207,38.6299,38.6025,38.6116,7321.0
2017-11-24 12:30:00,42.32,42.33,42.31,42.32,7327.0,38.6207,38.6299,38.6116,38.6207,7327.0
2017-11-24 12:40:00,42.32,42.32,42.27,42.27,26751.0,38.6207,38.6207,38.5751,38.5751,26751.0
2017-11-24 12:50:00,42.28,42.3,42.22,42.26,171979.0,38.5842,38.6025,38.5295,38.566,171979.0
2017-11-27 09:30:00,42.27,42.33,42.22,42.33,88937.0,38.5751,38.6299,38.5295,38.6299,88937.0
2017-11-27 09:40:00,42.33,42.45,42.33,42.45,49848.0,38.6299,38.7394,38.6299,38.7394,49848.0
2017-11-27 09:50:00,42.45,42.46,42.37,42.38,43622.0,38.7394,38.7485,38.6664,38.6755,43622.0
2017-11-27 10:00:00,42.38,42.38,42.31,42.35,34594.0,38.6755,38.6755,38.6116,38.6481,34594.0
2017-11-27 10:10:00,42.34,42.41,42.32,42.41,22901.0,38.639,38.7029,38.6207,38.7029,22901.0
2017-11-27 10:20:00,42.42,42.42,42.37,42.38,19192.0,38.712,38.712,38.6664,38.6755,19192.0
2017-11-27 10:30:00,42.39,42.39,42.34,42.37,6222.0,38.6846,38.6846,38.639,38.6664,6222.0
2017-11-27 10:40:00,42.38,42.42,42.38,42.39,14422.0,38.6755,38.712,38.6755,38.6846,14422.0
2017-11-27 10:50:00,42.38,42.4,42.36,42.38,13230.0,38.6755,38.6938,38.6573,38.6755,13230.0
2017-11-27 11:00:00,42.38,42.4,42.36,42.39,45710.0,38.6755,38.6938,38.6573,38.6846,45710.0
2017-11-27 11:10:00,42.4,42.4,42.23,42.23,55889.0,38.6938,38.6938,38.5386,38.5386,55889.0
2017-11-27 11:20:00,42.2,42.21,42.12,42.14,97746.0,38.5112,38.5204,38.4382,38.4565,97746.0
2017-11-27 11:30:00,42.14,42.2,42.09,42.1,23259.0,38.4565,38.5112,38.4109,38.42,23259.0
2017-11-27 11:40:00,42.11,42.22,42.11,42.22,34826.0,38.4291,38.5295,38.4291,38.5295,34826.0
2017-11-27 11:50:00,42.24,42.26,42.23,42.24,36436.0,38.5477,38.566,38.5386,38.5477,36436.0
2017-11-27 12:00:00,42.24,42.24,42.21,42.21,19397.0,38.5477,38.5477,38.5204,38.5204,19397.0
2017-11-27 12:10:00,42.21,42.23,42.2,42.21,2000.0,38.5204,38.5386,38.5112,38.5204,2000.0
2017-11-27 12:20:00,42.22,42.24,42.2,42.23,40142.0,38.5295,38.5477,38.5112,38.5386,40142.0
2017-11-27 12:30:00,42.23,42.25,42.2,42.2,7420.0,38.5386,38.5569,38.5112,38.5112,7420.0
2017-11-27 12:40:00,42.21,42.21,42.18,42.18,7200.0,38.5204,38.5204,38.493,38.493,7200.0
2017-11-27 12:50:00,42.22,42.24,42.21,42.22,59922.0,38.5295,38.5477,38.5204,38.5295,59922.0
2017-11-27 13:00:00,42.26,42.3,42.25,42.29,30914.0,38.566,38.6025,38.5569,38.5934,30914.0
2017-11-27 13:10:00,42.29,42.3,42.26,42.28,8181.0,38.5934,38.6025,38.566,38.5842,8181.0
2017-11-27 13:20:00,42.27,42.29,42.26,42.27,15912.0,38.5751,38.5934,38.566,38.5751,15912.0
2017-11-27 13:30:00,42.28,42.29,42.25,42.27,2813.0,38.5842,38.5934,38.5569,38.5751,2813.0
2017-11-27 13:40:00,42.26,42.29,42.26,42.27,6600.0,38.566,38.5934,38.566,38.5751,6600.0
2017-11-27 13:50:00,42.28,42.31,42.28,42.3,20071.0,38.5842,38.6116,38.5842,38.6025,20071.0
2017-11-27 14:00:00,42.3,42.31,42.25,42.25,12900.0,38.6025,38.6116,38.5569,38.5569,12900.0
2017-11-27 14:10:00,42.26,42.27,42.25,42.26,12351.0,38.566,38.5751,38.5569,38.566,12351.0
2017-11-27 14:20:00,42.26,42.27,42.23,42.26,23935.0,38.566,38.5751,38.5386,38.566,23935.0
2017-11-27 14:30:00,42.25,42.27,42.23,42.26,11250.0,38.5569,38.5751,38.5386,38.566,11250.0
2017-11-27 14:40:00,42.27,42.28,42.25,42.27,16528.0,38.5751,38.5842,38.5569,38.5751,16528.0
2017-11-27 14:50:00,42.27,42.28,42.23,42.28,8002.0,38.5751,38.5842,38.5386,38.5842,8002.0
2017-11-27 15:00:00,42.28,42.28,42.25,42.26,18353.0,38.5842,38.5842,38.5569,38.566,18353.0
2017-11-27 15:10:00,42.25,42.28,42.22,42.23,20928.0,38.5569,38.5842,38.5295,38.5386,20928.0
2017-11-27 15:20:00,42.24,42.28,42.24,42.26,6590.0,38.5477,38.5842,38.5477,38.566,6590.0
2017-11-27 15:30:00,42.27,42.29,42.26,42.27,17318.0,38.5751,38.5934,38.566,38.5751,17318.0
2017-11-27 15:40:00,42.28,42.3,42.27,42.29,37131.0,38.5842,38.6025,38.5751,38.5934,37131.0
2017-11-27 15:50:00,42.29,42.3,42.21,42.24,116026.0,38.5934,38.6025,38.5204,38.5477,116026.0
2017-11-28 09:30:00,42.46,42.48,42.42,42.45,44998.0,38.7485,38.7668,38.712,38.7394,44998.0
2017-11-28 09:40:00,42.45,42.56,42.43,42.44,100073.0,38.7394,38.8398,38.7211,38.7303,100073.0
2017-11-28 09:50:00,42.43,42.48,42.41,42.47,7905.0,38.7211,38.7668,38.7029,38.7576,7905.0
2017-11-28 10:00:00,42.5,42.56,42.49,42.56,16308.0,38.785,38.8398,38.7759,38.8398,16308.0
2017-11-28 10:10:00,42.57,42.61,42.55,42.56,25292.0,38.8489,38.8854,38.8306,38.8398,25292.0
2017-11-28 10:20:00,42.6,42.61,42.55,42.55,22967.0,38.8763,38.8854,38.8306,38.8306,22967.0
2017-11-28 10:30:00,42.57,42.64,42.56,42.63,8704.0,38.8489,38.9128,38.8398,38.9037,8704.0
2017-11-28 10:40:00,42.64,42.67,42.6,42.63,15789.0,38.9128,38.9402,38.8763,38.9037,15789.0
2017-11-28 10:50:00,42.64,42.64,42.59,42.59,14431.0,38.9128,38.9128,38.8671,38.8671,14431.0
2017-11-28 11:00:00,42.63,42.66,42.61,42.66,20060.0,38.9037,38.931,38.8854,38.931,20060.0
2017-11-28 11:10:00,42.66,42.67,42.62,42.62,10577.0,38.931,38.9402,38.8945,38.8945,10577.0
2017-11-28 11:20:00,42.62,42.66,42.61,42.66,6435.0,38.8945,38.931,38.8854,38.931,6435.0
2017-11-28 11:30:00,42.67,42.84,42.65,42.81,36596.0,38.9402,39.0953,38.9219,39.0679,36596.0
2017-11-28 11:40:00,42.8,42.83,42.79,42.82,7700.0,39.0588,39.0862,39.0497,39.077,7700.0
2017-11-28 11:50:00,42.81,42.84,42.81,42.84,11779.0,39.0679,39.0953,39.0679,39.0953,11779.0
2017-11-28 12:00:00,42.84,42.89,42.84,42.89,13726.0,39.0953,39.1409,39.0953,39.1409,13726.0
2017-11-28 12:10:00,42.89,42.98,42.89,42.97,15129.0,39.1409,39.2231,39.1409,39.2139,15129.0
2017-11-28 12:20:00,42.97,43.03,42.96,42.99,31948.0,39.2139,39.2687,39.2048,39.2322,31948.0
2017-11-28 12:30:00,43.0,43.01,42.97,42.98,29881.0,39.2413,39.2504,39.2139,39.2231,29881.0
2017-11-28 12:40:00,42.98,42.98,42.94,42.96,19349.0,39.2231,39.2231,39.1866,39.2048,19349.0
2017-11-28 12:50:00,42.97,43.07,42.97,43.06,14003.0,39.2139,39.3052,39.2139,39.2961,14003.0
2017-11-28 13:00:00,43.06,43.17,43.06,43.17,24668.0,39.2961,39.3965,39.2961,39.3965,24668.0
2017-11-28 13:10:00,43.18,43.18,43.09,43.1,19003.0,39.4056,39.4056,39.3234,39.3326,19003.0
2017-11-28 13:20:00,43.09,43.1,42.93,43.02,68068.0,39.3234,39.3326,39.1774,39.2596,68068.0
2017-11-28 13:30:00,43.03,43.07,43.0,43.02,19366.0,39.2687,39.3052,39.2413,39.2596,19366.0
2017-11-28 13:40:00,43.01,43.02,42.95,42.95,13474.0,39.2504,39.2596,39.1957,39.1957,13474.0
2017-11-28 13:50:00,42.95,42.97,42.76,42.78,47102.0,39.1957,39.2139,39.0223,39.0405,47102.0
2017-11-28 14:00:00,42.77,42.85,42.66,42.84,56514.0,39.0314,39.1044,38.931,39.0953,56514.0
2017-11-28 14:10:00,42.85,42.89,42.81,42.88,49213.0,39.1044,39.1409,39.0679,39.1318,49213.0
2017-11-28 14:20:00,42.88,42.96,42.85,42.96,18684.0,39.1318,39.2048,39.1044,39.2048,18684.0
2017-11-28 14:30:00,42.96,43.06,42.95,43.06,37672.0,39.2048,39.2961,39.1957,39.2961,37672.0
2017-11-28 14:40:00,43.05,43.21,43.05,43.19,55576.0,39.2869,39.433,39.2869,39.4147,55576.0
2017-11-28 14:50:00,43.19,43.3,43.19,43.28,54980.0,39.4147,39.5151,39.4147,39.4968,54980.0
2017-11-28 15:00:00,43.26,43.33,43.23,43.33,28937.0,39.4786,39.5425,39.4512,39.5425,28937.0
2017-11-28 15:10:00,43.32,43.47,43.32,43.47,34025.0,39.5333,39.6702,39.5333,39.6702,34025.0
2017-11-28 15:20:00,43.47,43.5,43.35,43.37,43315.0,39.6702,39.6976,39.5607,39.579,43315.0
2017-11-28 15:30:00,43.38,43.39,43.31,43.34,79354.0,39.5881,39.5972,39.5242,39.5516,79354.0
2017-11-28 15:40:00,43.34,43.44,43.33,43.41,54440.0,39.5516,39.6428,39.5425,39.6155,54440.0
2017-11-28 15:50:00,43.41,43.48,43.38,43.48,162056.0,39.6155,39.6794,39.5881,39.6794,162056.0
2017-11-29 09:30:00,43.58,43.62,43.53,43.6,106239.0,39.7706,39.8071,39.725,39.7889,106239.0
2017-11-29 09:40:00,43.61,43.73,43.61,43.68,63330.0,39.798,39.9075,39.798,39.8619,63330.0
2017-11-29 09:50:00,43.66,43.86,43.65,43.8,58531.0,39.8436,40.0261,39.8345,39.9714,58531.0
2017-11-29 10:00:00,43.8,43.81,43.71,43.76,73630.0,39.9714,39.9805,39.8892,39.9349,73630.0
2017-11-29 10:10:00,43.76,43.81,43.48,43.51,131831.0,39.9349,39.9805,39.6794,39.7067,131831.0
2017-11-29 10:20:00,43.5,43.54,43.41,43.49,78227.0,39.6976,39.7341,39.6155,39.6885,78227.0
2017-11-29 10:30:00,43.5,43.69,43.43,43.64,52517.0,39.6976,39.871,39.6337,39.8254,52517.0
2017-11-29 10:40:00,43.67,43.68,43.52,43.53,21797.0,39.8527,39.8619,39.7159,39.725,21797.0
2017-11-29 10:50:00,43.59,43.59,43.42,43.48,38488.0,39.7797,39.7797,39.6246,39.6794,38488.0
2017-11-29 11:00:00,43.45,43.51,43.39,43.39,57782.0,39.652,39.7067,39.5972,39.5972,57782.0
2017-11-29 11:10:00,43.4,43.52,43.36,43.48,192205.0,39.6063,39.7159,39.5698,39.6794,192205.0
2017-11-29 11:20:00,43.45,43.47,43.29,43.39,67611.0,39.652,39.6702,39.506,39.5972,67611.0
2017-11-29 11:30:00,43.39,43.44,43.33,43.41,54701.0,39.5972,39.6428,39.5425,39.6155,54701.0
2017-11-29 11:40:00,43.41,43.41,43.22,43.28,51118.0,39.6155,39.6155,39.4421,39.4968,51118.0
2017-11-29 11:50:00,43.26,43.3,43.18,43.19,60854.0,39.4786,39.5151,39.4056,39.4147,60854.0
2017-11-29 12:00:00,43.21,43.26,43.15,43.26,65067.0,39.433,39.4786,39.3782,39.4786,65067.0
2017-11-29 12:10:00,43.27,43.35,43.23,43.32,41645.0,39.4877,39.5607,39.4512,39.5333,41645.0
2017-11-29 12:20:00,43.36,43.38,43.29,43.31,28956.0,39.5698,39.5881,39.506,39.5242,28956.0
2017-11-29 12:30:00,43.33,43.38,43.26,43.38,29763.0,39.5425,39.5881,39.4786,39.5881,29763.0
2017-11-29 12:40:00,43.38,43.46,43.38,43.46,57151.0,39.5881,39.6611,39.5881,39.6611,57151.0
2017-11-29 12:50:00,43.44,43.45,43.36,43.4,18045.0,39.6428,39.652,39.5698,39.6063,18045.0
2017-11-29 13:00:00,43.39,43.4,43.29,43.3,49514.0,39.5972,39.6063,39.506,39.5151,49514.0
2017-11-29 13:10:00,43.32,43.41,43.31,43.41,13005.0,39.5333,39.6155,39.5242,39.6155,13005.0
2017-11-29 13:20:00,43.41,43.45,43.4,43.42,18187.0,39.6155,39.652,39.6063,39.6246,18187.0
2017-11-29 13:30:00,43.41,43.43,43.35,43.35,29067.0,39.6155,39.6337,39.5607,39.5607,29067.0
2017-11-29 13:40:00,43.34,43.35,43.3,43.34,26870.0,39.5516,39.5607,39.5151,39.5516,26870.0
2017-11-29 13:50:00,43.35,43.35,43.24,43.28,43550.0,39.5607,39.5607,39.4603,39.4968,43550.0
2017-11-29 14:00:00,43.29,43.39,43.28,43.36,31449.0,39.506,39.5972,39.4968,39.5698,31449.0
2017-11-29 14:10:00,43.39,43.42,43.36,43.39,18152.0,39.5972,39.6246,39.5698,39.5972,18152.0
2017-11-29 14:20:00,43.41,43.43,43.32,43.39,20922.0,39.6155,39.6337,39.5333,39.5972,20922.0
2017-11-29 14:30:00,43.38,43.4,43.29,43.3,11446.0,39.5881,39.6063,39.506,39.5151,11446.0
2017-11-29 14:40:00,43.3,43.37,43.29,43.36,15130.0,39.5151,39.579,39.506,39.5698,15130.0
2017-11-29 14:50:00,43.37,43.41,43.32,43.32,11580.0,39.579,39.6155,39.5333,39.5333,11580.0
2017-11-29 15:00:00,43.33,43.35,43.3,43.32,14936.0,39.5425,39.5607,39.5151,39.5333,14936.0
2017-11-29 15:10:00,43.34,43.34,43.22,43.25,27609.0,39.5516,39.5516,39.4421,39.4695,27609.0
2017-11-29 15:20:00,43.25,43.36,43.25,43.35,41819.0,39.4695,39.5698,39.4695,39.5607,41819.0
2017-11-29 15:30:00,43.34,43.4,43.32,43.36,48620.0,39.5516,39.6063,39.5333,39.5698,48620.0
2017-11-29 15:40:00,43.35,43.37,43.31,43.36,63640.0,39.5607,39.579,39.5242,39.5698,63640.0
2017-11-29 15:50:00,43.37,43.47,43.37,43.39,274714.0,39.579,39.6702,39.579,39.5972,274714.0
2017-11-30 09:30:00,43.92,44.12,43.92,44.04,152797.0,40.0809,40.2634,40.0809,40.1904,152797.0
2017-11-30 09:40:00,44.04,44.08,43.97,44.0,83884.0,40.1904,40.2269,40.1265,40.1539,83884.0
2017-11-30 09:50:00,43.98,44.04,43.88,44.01,49108.0,40.1356,40.1904,40.0444,40.163,49108.0
2017-11-30 10:00:00,43.98,44.09,43.98,44.04,48836.0,40.1356,40.236,40.1356,40.1904,48836.0
2017-11-30 10:10:00,44.07,44.17,44.02,44.08,102599.0,40.2178,40.309,40.1722,40.2269,102599.0
2017-11-30 10:20:00,44.08,44.12,44.03,44.05,26310.0,40.2269,40.2634,40.1813,40.1995,26310.0
2017-11-30 10:30:00,44.05,44.06,43.92,43.94,50565.0,40.1995,40.2087,40.0809,40.0991,50565.0
2017-11-30 10:40:00,43.94,44.05,43.94,44.05,18065.0,40.0991,40.1995,40.0991,40.1995,18065.0
2017-11-30 10:50:00,44.04,44.24,44.0,44.21,69295.0,40.1904,40.3729,40.1539,40.3455,69295.0
2017-11-30 11:00:00,44.23,44.37,44.18,44.31,91577.0,40.3638,40.4916,40.3182,40.4368,91577.0
2017-11-30 11:10:00,44.31,44.45,44.3,44.44,67599.0,40.4368,40.5646,40.4277,40.5554,67599.0
2017-11-30 11:20:00,44.42,44.43,44.24,44.27,68998.0,40.5372,40.5463,40.3729,40.4003,68998.0
2017-11-30 11:30:00,44.25,44.3,44.22,44.25,75668.0,40.382,40.4277,40.3547,40.382,75668.0
2017-11-30 11:40:00,44.25,44.29,44.21,44.28,46648.0,40.382,40.4185,40.3455,40.4094,46648.0
2017-11-30 11:50:00,44.3,44.32,44.26,44.31,19142.0,40.4277,40.4459,40.3912,40.4368,19142.0
2017-11-30 12:00:00,44.32,44.44,44.31,44.44,36190.0,40.4459,40.5554,40.4368,40.5554,36190.0
2017-11-30 12:10:00,44.45,44.61,44.43,44.61,54163.0,40.5646,40.7106,40.5463,40.7106,54163.0
2017-11-30 12:20:00,44.6,44.71,44.6,44.69,67120.0,40.7015,40.8018,40.7015,40.7836,67120.0
2017-11-30 12:30:00,44.71,44.83,44.7,44.82,104205.0,40.8018,40.9113,40.7927,40.9022,104205.0
2017-11-30 12:40:00,44.81,45.04,44.79,44.95,158588.0,40.8931,41.103,40.8748,41.0209,158588.0
2017-11-30 12:50:00,44.95,44.96,44.73,44.81,79872.0,41.0209,41.03,40.8201,40.8931,79872.0
2017-11-30 13:00:00,44.8,44.95,44.8,44.83,48373.0,40.884,41.0209,40.884,40.9113,48373.0
2017-11-30 13:10:00,44.82,44.84,44.69,44.73,41453.0,40.9022,40.9205,40.7836,40.8201,41453.0
2017-11-30 13:20:00,44.73,44.79,44.67,44.75,35577.0,40.8201,40.8748,40.7653,40.8383,35577.0
2017-11-30 13:30:00,44.75,44.75,44.64,44.65,26361.0,40.8383,40.8383,40.738,40.7471,26361.0
2017-11-30 13:40:00,44.65,44.65,44.53,44.55,80838.0,40.7471,40.7471,40.6376,40.6558,80838.0
2017-11-30 13:50:00,44.54,44.56,44.43,44.55,130168.0,40.6467,40.6649,40.5463,40.6558,130168.0
2017-11-30 14:00:00,44.56,44.58,44.46,44.46,45975.0,40.6649,40.6832,40.5737,40.5737,45975.0
2017-11-30 14:10:00,44.46,44.55,44.45,44.53,33768.0,40.5737,40.6558,40.5646,40.6376,33768.0
2017-11-30 14:20:00,44.52,44.65,44.52,44.65,30719.0,40.6284,40.7471,40.6284,40.7471,30719.0
2017-11-30 14:30:00,44.64,44.64,44.48,44.51,46954.0,40.738,40.738,40.5919,40.6193,46954.0
2017-11-30 14:40:00,44.53,44.54,44.51,44.53,19519.0,40.6376,40.6467,40.6193,40.6376,19519.0
2017-11-30 14:50:00,44.52,44.55,44.42,44.45,24030.0,40.6284,40.6558,40.5372,40.5646,24030.0
2017-11-30 15:00:00,44.44,44.44,44.2,44.2,87484.0,40.5554,40.5554,40.3364,40.3364,87484.0
2017-11-30 15:10:00,44.21,44.36,44.21,44.32,49098.0,40.3455,40.4824,40.3455,40.4459,49098.0
2017-11-30 15:20:00,44.33,44.43,44.29,44.43,47910.0,40.4551,40.5463,40.4185,40.5463,47910.0
2017-11-30 15:30:00,44.44,44.45,44.27,44.28,61824.0,40.5554,40.5646,40.4003,40.4094,61824.0
2017-11-30 15:40:00,44.3,44.63,44.3,44.63,182754.0,40.4277,40.7288,40.4277,40.7288,182754.0
2017-11-30 15:50:00,44.63,44.7,44.45,44.49,525704.0,40.7288,40.7927,40.5646,40.6011,525704.0
2017-12-01 09:30:00,44.43,44.57,44.4,44.47,144828.0,40.5463,40.6741,40.5189,40.5828,144828.0
2017-12-01 09:40:00,44.47,44.55,44.29,44.34,96237.0,40.5828,40.6558,40.4185,40.4642,96237.0
2017-12-01 09:50:00,44.35,44.44,44.34,44.42,57700.0,40.4733,40.5554,40.4642,40.5372,57700.0
2017-12-01 10:00:00,44.38,44.44,44.3,44.43,46969.0,40.5007,40.5554,40.4277,40.5463,46969.0
2017-12-01 10:10:00,44.44,44.67,44.41,44.65,91519.0,40.5554,40.7653,40.5281,40.7471,91519.0
2017-12-01 10:20:00,44.64,44.67,44.52,44.56,48779.0,40.738,40.7653,40.6284,40.6649,48779.0
2017-12-01 10:30:00,44.55,44.64,44.43,44.44,50125.0,40.6558,40.738,40.5463,40.5554,50125.0
2017-12-01 10:40:00,44.5,44.59,44.48,44.59,23106.0,40.6102,40.6923,40.5919,40.6923,23106.0
2017-12-01 10:50:00,44.6,44.66,44.59,44.59,33226.0,40.7015,40.7562,40.6923,40.6923,33226.0
2017-12-01 11:00:00,44.59,44.61,44.03,44.24,146766.0,40.6923,40.7106,40.1813,40.3729,146766.0
2017-12-01 11:10:00,44.23,44.23,43.03,43.77,319043.0,40.3638,40.3638,39.2687,39.944,319043.0
2017-12-01 11:20:00,43.75,43.79,42.76,42.89,222828.0,39.9258,39.9623,39.0223,39.1409,222828.0
2017-12-01 11:30:00,42.87,43.45,42.41,43.37,651580.0,39.1227,39.652,38.7029,39.579,651580.0
2017-12-01 11:40:00,43.41,43.53,43.06,43.06,101944.0,39.6155,39.725,39.2961,39.2961,101944.0
2017-12-01 11:50:00,43.05,43.62,42.87,43.62,173419.0,39.2869,39.8071,39.1227,39.8071,173419.0
2017-12-01 12:00:00,43.65,43.83,43.44,43.63,179072.0,39.8345,39.9988,39.6428,39.8162,179072.0
2017-12-01 12:10:00,43.67,43.84,43.48,43.62,118613.0,39.8527,40.0079,39.6794,39.8071,118613.0
2017-12-01 12:20:00,43.64,43.72,43.55,43.67,50415.0,39.8254,39.8984,39.7432,39.8527,50415.0
2017-12-01 12:30:00,43.67,43.69,43.53,43.62,44943.0,39.8527,39.871,39.725,39.8071,44943.0
2017-12-01 12:40:00,43.58,43.87,43.54,43.83,133023.0,39.7706,40.0353,39.7341,39.9988,133023.0
2017-12-01 12:50:00,43.84,43.92,43.81,43.89,38491.0,40.0079,40.0809,39.9805,40.0535,38491.0
2017-12-01 13:00:00,43.89,43.97,43.79,43.82,66256.0,40.0535,40.1265,39.9623,39.9896,66256.0
2017-12-01 13:10:00,43.83,43.97,43.83,43.92,43624.0,39.9988,40.1265,39.9988,40.0809,43624.0
2017-12-01 13:20:00,43.93,44.0,43.9,43.98,42215.0,40.09,40.1539,40.0626,40.1356,42215.0
2017-12-01 13:30:00,44.0,44.15,43.97,44.11,65222.0,40.1539,40.2908,40.1265,40.2543,65222.0
2017-12-01 13:40:00,44.14,44.15,43.91,43.98,55435.0,40.2817,40.2908,40.0718,40.1356,55435.0
2017-12-01 13:50:00,43.98,44.06,43.98,44.02,44864.0,40.1356,40.2087,40.1356,40.1722,44864.0
2017-12-01 14:00:00,44.02,44.1,43.97,44.04,29031.0,40.1722,40.2452,40.1265,40.1904,29031.0
2017-12-01 14:10:00,44.05,44.12,44.01,44.07,31665.0,40.1995,40.2634,40.163,40.2178,31665.0
2017-12-01 14:20:00,44.06,44.11,44.03,44.1,39848.0,40.2087,40.2543,40.1813,40.2452,39848.0
2017-12-01 14:30:00,44.09,44.13,44.04,44.07,25111.0,40.236,40.2725,40.1904,40.2178,25111.0
2017-12-01 14:40:00,44.05,44.05,43.88,43.93,56251.0,40.1995,40.1995,40.0444,40.09,56251.0
2017-12-01 14:50:00,43.89,43.98,43.86,43.96,31781.0,40.0535,40.1356,40.0261,40.1174,31781.0
2017-12-01 15:00:00,43.95,44.05,43.83,44.04,65811.0,40.1083,40.1995,39.9988,40.1904,65811.0
2017-12-01 15:10:00,44.05,44.07,43.99,44.02,51570.0,40.1995,40.2178,40.1448,40.1722,51570.0
2017-12-01 15:20:00,44.02,44.09,44.02,44.07,47119.0,40.1722,40.236,40.1722,40.2178,47119.0
2017-12-01 15:30:00,44.06,44.15,44.06,44.15,83335.0,40.2087,40.2908,40.2087,40.2908,83335.0
2017-12-01 15:40:00,44.15,44.3,44.13,44.17,152420.0,40.2908,40.4277,40.2725,40.309,152420.0
2017-12-01 15:50:00,44.18,44.3,44.18,44.26,149215.0,40.3182,40.4277,40.3182,40.3912,149215.0
2017-12-04 09:30:00,45.19,45.32,45.12,45.32,444001.0,41.2399,41.3585,41.176,41.3585,444001.0
2017-12-04 09:40:00,45.31,45.43,45.23,45.3,181723.0,41.3494,41.4589,41.2764,41.3403,181723.0
2017-12-04 09:50:00,45.3,45.32,45.21,45.25,91179.0,41.3403,41.3585,41.2581,41.2946,91179.0
2017-12-04 10:00:00,45.25,45.28,45.13,45.21,114079.0,41.2946,41.322,41.1851,41.2581,114079.0
2017-12-04 10:10:00,45.21,45.23,45.07,45.13,77567.0,41.2581,41.2764,41.1304,41.1851,77567.0
2017-12-04 10:20:00,45.14,45.28,45.08,45.25,91026.0,41.1942,41.322,41.1395,41.2946,91026.0
2017-12-04 10:30:00,45.24,45.25,45.14,45.24,52003.0,41.2855,41.2946,41.1942,41.2855,52003.0
2017-12-04 10:40:00,45.24,45.25,44.93,44.98,106297.0,41.2855,41.2946,41.0026,41.0482,106297.0
2017-12-04 10:50:00,44.98,45.03,44.73,44.86,105093.0,41.0482,41.0939,40.8201,40.9387,105093.0
2017-12-04 11:00:00,44.87,44.92,44.79,44.85,35499.0,40.9479,40.9935,40.8748,40.9296,35499.0
2017-12-04 11:10:00,44.81,44.92,44.72,44.92,79248.0,40.8931,40.9935,40.811,40.9935,79248.0
2017-12-04 11:20:00,44.92,45.01,44.89,44.92,71159.0,40.9935,41.0756,40.9661,40.9935,71159.0
2017-12-04 11:30:00,44.94,45.03,44.86,45.03,51807.0,41.0117,41.0939,40.9387,41.0939,51807.0
2017-12-04 11:40:00,45.02,45.02,44.83,44.93,35082.0,41.0847,41.0847,40.9113,41.0026,35082.0
2017-12-04 11:50:00,44.91,44.97,44.86,44.95,12091.0,40.9844,41.0391,40.9387,41.0209,12091.0
2017-12-04 12:00:00,44.96,45.03,44.95,44.97,18673.0,41.03,41.0939,41.0209,41.0391,18673.0
2017-12-04 12:10:00,44.97,45.05,44.95,45.0,18884.0,41.0391,41.1121,41.0209,41.0665,18884.0
2017-12-04 12:20:00,44.99,45.01,44.81,44.87,62680.0,41.0574,41.0756,40.8931,40.9479,62680.0
2017-12-04 12:30:00,44.88,44.88,44.78,44.78,33959.0,40.957,40.957,40.8657,40.8657,33959.0
2017-12-04 12:40:00,44.83,44.94,44.82,44.93,10236.0,40.9113,41.0117,40.9022,41.0026,10236.0
2017-12-04 12:50:00,44.94,44.95,44.91,44.94,24390.0,41.0117,41.0209,40.9844,41.0117,24390.0
2017-12-04 13:00:00,44.94,45.03,44.94,44.97,40541.0,41.0117,41.0939,41.0117,41.0391,40541.0
2017-12-04 13:10:00,44.98,45.03,44.91,44.91,11157.0,41.0482,41.0939,40.9844,40.9844,11157.0
2017-12-04 13:20:00,44.94,45.0,44.93,44.96,12877.0,41.0117,41.0665,41.0026,41.03,12877.0
2017-12-04 13:30:00,44.96,45.01,44.94,45.01,9221.0,41.03,41.0756,41.0117,41.0756,9221.0
2017-12-04 13:40:00,44.99,45.04,44.97,44.98,16664.0,41.0574,41.103,41.0391,41.0482,16664.0
2017-12-04 13:50:00,44.97,45.01,44.95,45.01,7285.0,41.0391,41.0756,41.0209,41.0756,7285.0
2017-12-04 14:00:00,45.01,45.01,44.79,44.79,19553.0,41.0756,41.0756,40.8748,40.8748,19553.0
2017-12-04 14:10:00,44.79,44.83,44.68,44.68,55346.0,40.8748,40.9113,40.7745,40.7745,55346.0
2017-12-04 14:20:00,44.72,44.74,44.6,44.65,25047.0,40.811,40.8292,40.7015,40.7471,25047.0
2017-12-04 14:30:00,44.63,44.63,44.49,44.61,91272.0,40.7288,40.7288,40.6011,40.7106,91272.0
2017-12-04 14:40:00,44.61,44.63,44.49,44.52,30708.0,40.7106,40.7288,40.6011,40.6284,30708.0
2017-12-04 14:50:00,44.49,44.61,44.46,44.57,44098.0,40.6011,40.7106,40.5737,40.6741,44098.0
2017-12-04 15:00:00,44.55,44.56,44.43,44.55,61994.0,40.6558,40.6649,40.5463,40.6558,61994.0
2017-12-04 15:10:00,44.55,44.55,44.43,44.44,28831.0,40.6558,40.6558,40.5463,40.5554,28831.0
2017-12-04 15:20:00,44.43,44.53,44.43,44.45,36640.0,40.5463,40.6376,40.5463,40.5646,36640.0
2017-12-04 15:30:00,44.41,44.49,44.22,44.22,121992.0,40.5281,40.6011,40.3547,40.3547,121992.0
2017-12-04 15:40:00,44.23,44.3,44.12,44.12,107753.0,40.3638,40.4277,40.2634,40.2634,107753.0
2017-12-04 15:50:00,44.15,44.24,44.09,44.09,126881.0,40.2908,40.3729,40.236,40.236,126881.0
2017-12-05 09:30:00,44.19,44.25,44.08,44.18,133120.0,40.3273,40.382,40.2269,40.3182,133120.0
2017-12-05 09:40:00,44.15,44.23,44.09,44.16,52123.0,40.2908,40.3638,40.236,40.2999,52123.0
2017-12-05 09:50:00,44.16,44.2,44.06,44.11,65398.0,40.2999,40.3364,40.2087,40.2543,65398.0
2017-12-05 10:00:00,44.11,44.31,44.1,44.2,216225.0,40.2543,40.4368,40.2452,40.3364,216225.0
2017-12-05 10:10:00,44.23,44.29,44.16,44.28,47180.0,40.3638,40.4185,40.2999,40.4094,47180.0
2017-12-05 10:20:00,44.27,44.32,44.22,44.26,23824.0,40.4003,40.4459,40.3547,40.3912,23824.0
2017-12-05 10:30:00,44.25,44.31,44.15,44.17,42568.0,40.382,40.4368,40.2908,40.309,42568.0
2017-12-05 10:40:00,44.18,44.33,44.18,44.32,30945.0,40.3182,40.4551,40.3182,40.4459,30945.0
2017-12-05 10:50:00,44.32,44.46,44.24,44.43,72655.0,40.4459,40.5737,40.3729,40.5463,72655.0
2017-12-05 11:00:00,44.43,44.54,44.43,44.53,63119.0,40.5463,40.6467,40.5463,40.6376,63119.0
2017-12-05 11:10:00,44.54,44.59,44.53,44.55,30040.0,40.6467,40.6923,40.6376,40.6558,30040.0
2017-12-05 11:20:00,44.54,44.58,44.51,44.54,11420.0,40.6467,40.6832,40.6193,40.6467,11420.0
2017-12-05 11:30:00,44.55,44.58,44.45,44.47,24733.0,40.6558,40.6832,40.5646,40.5828,24733.0
2017-12-05 11:40:00,44.48,44.52,44.48,44.51,7629.0,40.5919,40.6284,40.5919,40.6193,7629.0
2017-12-05 11:50:00,44.51,44.52,44.32,44.33,42537.0,40.6193,40.6284,40.4459,40.4551,42537.0
2017-12-05 12:00:00,44.33,44.33,44.16,44.19,91460.0,40.4551,40.4551,40.2999,40.3273,91460.0
2017-12-05 12:10:00,44.22,44.25,44.18,44.23,22967.0,40.3547,40.382,40.3182,40.3638,22967.0
2017-12-05 12:20:00,44.23,44.24,44.13,44.22,16487.0,40.3638,40.3729,40.2725,40.3547,16487.0
2017-12-05 12:30:00,44.22,44.3,44.22,44.26,9626.0,40.3547,40.4277,40.3547,40.3912,9626.0
2017-12-05 12:40:00,44.26,44.27,44.21,44.21,17531.0,40.3912,40.4003,40.3455,40.3455,17531.0
2017-12-05 12:50:00,44.23,44.23,44.09,44.12,21669.0,40.3638,40.3638,40.236,40.2634,21669.0
2017-12-05 13:00:00,44.11,44.18,44.08,44.12,15038.0,40.2543,40.3182,40.2269,40.2634,15038.0
2017-12-05 13:10:00,44.14,44.18,44.1,44.18,15744.0,40.2817,40.3182,40.2452,40.3182,15744.0
2017-12-05 13:20:00,44.18,44.26,44.18,44.22,11879.0,40.3182,40.3912,40.3182,40.3547,11879.0
2017-12-05 13:30:00,44.21,44.23,44.18,44.2,3269.0,40.3455,40.3638,40.3182,40.3364,3269.0
2017-12-05 13:40:00,44.18,44.2,44.16,44.17,8148.0,40.3182,40.3364,40.2999,40.309,8148.0
2017-12-05 13:50:00,44.21,44.21,44.13,44.17,4000.0,40.3455,40.3455,40.2725,40.309,4000.0
2017-12-05 14:00:00,44.18,44.22,44.17,44.2,12797.0,40.3182,40.3547,40.309,40.3364,12797.0
2017-12-05 14:10:00,44.2,44.2,43.99,44.0,87147.0,40.3364,40.3364,40.1448,40.1539,87147.0
2017-12-05 14:20:00,44.0,44.01,43.87,43.97,46957.0,40.1539,40.163,40.0353,40.1265,46957.0
2017-12-05 14:30:00,43.97,43.97,43.8,43.82,38939.0,40.1265,40.1265,39.9714,39.9896,38939.0
2017-12-05 14:40:00,43.82,43.9,43.77,43.78,39458.0,39.9896,40.0626,39.944,39.9531,39458.0
2017-12-05 14:50:00,43.79,43.84,43.69,43.76,43847.0,39.9623,40.0079,39.871,39.9349,43847.0
2017-12-05 15:00:00,43.75,43.79,43.7,43.73,44594.0,39.9258,39.9623,39.8801,39.9075,44594.0
2017-12-05 15:10:00,43.71,43.79,43.62,43.66,23387.0,39.8892,39.9623,39.8071,39.8436,23387.0
2017-12-05 15:20:00,43.66,43.83,43.66,43.8,23887.0,39.8436,39.9988,39.8436,39.9714,23887.0
2017-12-05 15:30:00,43.79,43.8,43.63,43.63,23439.0,39.9623,39.9714,39.8162,39.8162,23439.0
2017-12-05 15:40:00,43.64,43.74,43.53,43.58,87607.0,39.8254,39.9166,39.725,39.7706,87607.0
2017-12-05 15:50:00,43.59,43.71,43.52,43.6,276148.0,39.7797,39.8892,39.7159,39.7889,276148.0
2017-12-06 09:30:00,43.4,43.62,43.4,43.61,172338.0,39.6063,39.8071,39.6063,39.798,172338.0
2017-12-06 09:40:00,43.62,43.7,43.56,43.56,102274.0,39.8071,39.8801,39.7524,39.7524,102274.0
2017-12-06 09:50:00,43.56,43.67,43.45,43.61,70734.0,39.7524,39.8527,39.652,39.798,70734.0
2017-12-06 10:00:00,43.62,43.76,43.62,43.66,81046.0,39.8071,39.9349,39.8071,39.8436,81046.0
2017-12-06 10:10:00,43.64,43.64,43.48,43.52,31145.0,39.8254,39.8254,39.6794,39.7159,31145.0
2017-12-06 10:20:00,43.54,43.54,43.45,43.51,34609.0,39.7341,39.7341,39.652,39.7067,34609.0
2017-12-06 10:30:00,43.53,43.6,43.36,43.4,54815.0,39.725,39.7889,39.5698,39.6063,54815.0
2017-12-06 10:40:00,43.43,43.67,43.43,43.62,36417.0,39.6337,39.8527,39.6337,39.8071,36417.0
2017-12-06 10:50:00,43.62,43.78,43.62,43.74,35109.0,39.8071,39.9531,39.8071,39.9166,35109.0
2017-12-06 11:00:00,43.76,43.77,43.69,43.72,29625.0,39.9349,39.944,39.871,39.8984,29625.0
2017-12-06 11:10:00,43.73,43.74,43.68,43.69,15764.0,39.9075,39.9166,39.8619,39.871,15764.0
2017-12-06 11:20:00,43.7,43.83,43.65,43.65,38566.0,39.8801,39.9988,39.8345,39.8345,38566.0
2017-12-06 11:30:00,43.66,43.7,43.63,43.65,14702.0,39.8436,39.8801,39.8162,39.8345,14702.0
2017-12-06 11:40:00,43.67,43.69,43.64,43.67,29397.0,39.8527,39.871,39.8254,39.8527,29397.0
2017-12-06 11:50:00,43.65,43.69,43.57,43.63,32959.0,39.8345,39.871,39.7615,39.8162,32959.0
2017-12-06 12:00:00,43.61,43.62,43.58,43.6,9791.0,39.798,39.8071,39.7706,39.7889,9791.0
2017-12-06 12:10:00,43.6,43.63,43.49,43.49,20081.0,39.7889,39.8162,39.6885,39.6885,20081.0
2017-12-06 12:20:00,43.48,43.51,43.44,43.46,22305.0,39.6794,39.7067,39.6428,39.6611,22305.0
2017-12-06 12:30:00,43.47,43.55,43.46,43.53,9504.0,39.6702,39.7432,39.6611,39.725,9504.0
2017-12-06 12:40:00,43.55,43.6,43.54,43.6,3580.0,39.7432,39.7889,39.7341,39.7889,3580.0
2017-12-06 12:50:00,43.61,43.61,43.56,43.58,1140.0,39.798,39.798,39.7524,39.7706,1140.0
2017-12-06 13:00:00,43.59,43.59,43.54,43.57,11279.0,39.7797,39.7797,39.7341,39.7615,11279.0
2017-12-06 13:10:00,43.57,43.63,43.57,43.6,12310.0,39.7615,39.8162,39.7615,39.7889,12310.0
2017-12-06 13:20:00,43.6,43.61,43.56,43.59,12054.0,39.7889,39.798,39.7524,39.7797,12054.0
2017-12-06 13:30:00,43.59,43.71,43.58,43.69,18422.0,39.7797,39.8892,39.7706,39.871,18422.0
2017-12-06 13:40:00,43.72,43.73,43.71,43.73,15124.0,39.8984,39.9075,39.8892,39.9075,15124.0
2017-12-06 13:50:00,43.73,43.75,43.7,43.74,7580.0,39.9075,39.9258,39.8801,39.9166,7580.0
2017-12-06 14:00:00,43.73,43.82,43.71,43.72,71445.0,39.9075,39.9896,39.8892,39.8984,71445.0
2017-12-06 14:10:00,43.72,43.77,43.69,43.77,22035.0,39.8984,39.944,39.871,39.944,22035.0
2017-12-06 14:20:00,43.76,43.76,43.69,43.73,34497.0,39.9349,39.9349,39.871,39.9075,34497.0
2017-12-06 14:30:00,43.72,43.86,43.69,43.78,28173.0,39.8984,40.0261,39.871,39.9531,28173.0
2017-12-06 14:40:00,43.78,43.81,43.75,43.76,16680.0,39.9531,39.9805,39.9258,39.9349,16680.0
2017-12-06 14:50:00,43.76,43.77,43.74,43.75,16788.0,39.9349,39.944,39.9166,39.9258,16788.0
2017-12-06 15:00:00,43.75,43.79,43.74,43.79,10984.0,39.9258,39.9623,39.9166,39.9623,10984.0
2017-12-06 15:10:00,43.81,43.81,43.74,43.75,40791.0,39.9805,39.9805,39.9166,39.9258,40791.0
2017-12-06 15:20:00,43.75,43.78,43.71,43.71,25214.0,39.9258,39.9531,39.8892,39.8892,25214.0
2017-12-06 15:30:00,43.72,43.73,43.6,43.63,21977.0,39.8984,39.9075,39.7889,39.8162,21977.0
2017-12-06 15:40:00,43.64,43.73,43.59,43.65,23527.0,39.8254,39.9075,39.7797,39.8345,23527.0
2017-12-06 15:50:00,43.65,43.65,43.53,43.6,61823.0,39.8345,39.8345,39.725,39.7889,61823.0
2017-12-07 09:30:00,43.54,43.67,43.48,43.65,116220.0,39.7341,39.8527,39.6794,39.8345,116220.0
2017-12-07 09:40:00,43.66,43.76,43.6,43.71,53152.0,39.8436,39.9349,39.7889,39.8892,53152.0
2017-12-07 09:50:00,43.76,43.77,43.71,43.77,16135.0,39.9349,39.944,39.8892,39.944,16135.0
2017-12-07 10:00:00,43.77,43.77,43.67,43.68,35521.0,39.944,39.944,39.8527,39.8619,35521.0
2017-12-07 10:10:00,43.7,43.77,43.65,43.74,31138.0,39.8801,39.944,39.8345,39.9166,31138.0
2017-12-07 10:20:00,43.72,43.83,43.71,43.8,36534.0,39.8984,39.9988,39.8892,39.9714,36534.0
2017-12-07 10:30:00,43.82,43.95,43.81,43.95,56833.0,39.9896,40.1083,39.9805,40.1083,56833.0
2017-12-07 10:40:00,43.96,43.97,43.9,43.92,18452.0,40.1174,40.1265,40.0626,40.0809,18452.0
2017-12-07 10:50:00,43.94,43.97,43.91,43.96,19212.0,40.0991,40.1265,40.0718,40.1174,19212.0
2017-12-07 11:00:00,43.98,44.01,43.83,43.84,61960.0,40.1356,40.163,39.9988,40.0079,61960.0
2017-12-07 11:10:00,43.83,43.86,43.81,43.85,11431.0,39.9988,40.0261,39.9805,40.017,11431.0
2017-12-07 11:20:00,43.85,43.97,43.83,43.97,18685.0,40.017,40.1265,39.9988,40.1265,18685.0
2017-12-07 11:30:00,43.98,44.14,43.98,44.11,66733.0,40.1356,40.2817,40.1356,40.2543,66733.0
2017-12-07 11:40:00,44.1,44.13,44.04,44.05,25150.0,40.2452,40.2725,40.1904,40.1995,25150.0
2017-12-07 11:50:00,44.06,44.15,44.06,44.13,9200.0,40.2087,40.2908,40.2087,40.2725,9200.0
2017-12-07 12:00:00,44.11,44.11,44.04,44.08,26116.0,40.2543,40.2543,40.1904,40.2269,26116.0
2017-12-07 12:10:00,44.08,44.11,44.06,44.11,11133.0,40.2269,40.2543,40.2087,40.2543,11133.0
2017-12-07 12:20:00,44.15,44.15,44.05,44.08,13249.0,40.2908,40.2908,40.1995,40.2269,13249.0
2017-12-07 12:30:00,44.08,44.11,44.06,44.1,9488.0,40.2269,40.2543,40.2087,40.2452,9488.0
2017-12-07 12:40:00,44.11,44.11,44.08,44.11,3851.0,40.2543,40.2543,40.2269,40.2543,3851.0
2017-12-07 12:50:00,44.12,44.16,44.11,44.16,23276.0,40.2634,40.2999,40.2543,40.2999,23276.0
2017-12-07 13:00:00,44.15,44.2,44.06,44.08,23129.0,40.2908,40.3364,40.2087,40.2269,23129.0
2017-12-07 13:10:00,44.08,44.1,44.03,44.06,15565.0,40.2269,40.2452,40.1813,40.2087,15565.0
2017-12-07 13:20:00,44.04,44.12,44.03,44.12,8300.0,40.1904,40.2634,40.1813,40.2634,8300.0
2017-12-07 13:30:00,44.12,44.17,44.12,44.16,12141.0,40.2634,40.309,40.2634,40.2999,12141.0
2017-12-07 13:40:00,44.16,44.16,44.06,44.08,16548.0,40.2999,40.2999,40.2087,40.2269,16548.0
2017-12-07 13:50:00,44.07,44.08,44.01,44.07,12954.0,40.2178,40.2269,40.163,40.2178,12954.0
2017-12-07 14:00:00,44.07,44.12,44.07,44.08,8820.0,40.2178,40.2634,40.2178,40.2269,8820.0
2017-12-07 14:10:00,44.08,44.09,44.02,44.05,11800.0,40.2269,40.236,40.1722,40.1995,11800.0
2017-12-07 14:20:00,44.04,44.04,43.95,43.97,26956.0,40.1904,40.1904,40.1083,40.1265,26956.0
2017-12-07 14:30:00,43.97,43.97,43.88,43.9,17520.0,40.1265,40.1265,40.0444,40.0626,17520.0
2017-12-07 14:40:00,43.86,43.9,43.78,43.9,30664.0,40.0261,40.0626,39.9531,40.0626,30664.0
2017-12-07 14:50:00,43.93,43.94,43.88,43.91,50523.0,40.09,40.0991,40.0444,40.0718,50523.0
2017-12-07 15:00:00,43.95,43.97,43.89,43.89,52611.0,40.1083,40.1265,40.0535,40.0535,52611.0
2017-12-07 15:10:00,43.89,43.96,43.87,43.93,8974.0,40.0535,40.1174,40.0353,40.09,8974.0
2017-12-07 15:20:00,43.92,44.04,43.89,43.99,32476.0,40.0809,40.1904,40.0535,40.1448,32476.0
2017-12-07 15:30:00,43.99,44.04,43.95,44.02,22005.0,40.1448,40.1904,40.1083,40.1722,22005.0
2017-12-07 15:40:00,44.02,44.02,43.91,43.91,32708.0,40.1722,40.1722,40.0718,40.0718,32708.0
2017-12-07 15:50:00,43.9,44.01,43.86,44.01,169708.0,40.0626,40.163,40.0261,40.163,169708.0
2017-12-08 09:30:00,44.5,44.56,44.41,44.41,139935.0,40.6102,40.6649,40.5281,40.5281,139935.0
2017-12-08 09:40:00,44.41,44.48,44.39,44.43,87701.0,40.5281,40.5919,40.5098,40.5463,87701.0
2017-12-08 09:50:00,44.42,44.55,44.42,44.52,61032.0,40.5372,40.6558,40.5372,40.6284,61032.0
2017-12-08 10:00:00,44.5,44.51,44.43,44.45,75207.0,40.6102,40.6193,40.5463,40.5646,75207.0
2017-12-08 10:10:00,44.44,44.46,44.34,44.42,46356.0,40.5554,40.5737,40.4642,40.5372,46356.0
2017-12-08 10:20:00,44.4,44.48,44.4,44.45,25542.0,40.5189,40.5919,40.5189,40.5646,25542.0
2017-12-08 10:30:00,44.47,44.49,44.43,44.47,156970.0,40.5828,40.6011,40.5463,40.5828,156970.0
2017-12-08 10:40:00,44.47,44.55,44.46,44.52,33391.0,40.5828,40.6558,40.5737,40.6284,33391.0
2017-12-08 10:50:00,44.52,44.56,44.49,44.55,12408.0,40.6284,40.6649,40.6011,40.6558,12408.0
2017-12-08 11:00:00,44.56,44.6,44.55,44.58,17428.0,40.6649,40.7015,40.6558,40.6832,17428.0
2017-12-08 11:10:00,44.56,44.56,44.54,44.56,17872.0,40.6649,40.6649,40.6467,40.6649,17872.0
2017-12-08 11:20:00,44.58,44.58,44.43,44.46,30688.0,40.6832,40.6832,40.5463,40.5737,30688.0
2017-12-08 11:30:00,44.46,44.52,44.38,44.52,16348.0,40.5737,40.6284,40.5007,40.6284,16348.0
2017-12-08 11:40:00,44.53,44.57,44.52,44.57,17388.0,40.6376,40.6741,40.6284,40.6741,17388.0
2017-12-08 11:50:00,44.58,44.6,44.53,44.53,23470.0,40.6832,40.7015,40.6376,40.6376,23470.0
2017-12-08 12:00:00,44.54,44.6,44.53,44.59,11043.0,40.6467,40.7015,40.6376,40.6923,11043.0
2017-12-08 12:10:00,44.59,44.64,44.59,44.64,42815.0,40.6923,40.738,40.6923,40.738,42815.0
2017-12-08 12:20:00,44.63,44.71,44.62,44.68,27324.0,40.7288,40.8018,40.7197,40.7745,27324.0
2017-12-08 12:30:00,44.7,44.73,44.69,44.7,16556.0,40.7927,40.8201,40.7836,40.7927,16556.0
2017-12-08 12:40:00,44.69,44.71,44.67,44.68,12007.0,40.7836,40.8018,40.7653,40.7745,12007.0
2017-12-08 12:50:00,44.68,44.68,44.62,44.64,6235.0,40.7745,40.7745,40.7197,40.738,6235.0
2017-12-08 13:00:00,44.62,44.68,44.61,44.67,10011.0,40.7197,40.7745,40.7106,40.7653,10011.0
2017-12-08 13:10:00,44.68,44.72,44.65,44.71,19370.0,40.7745,40.811,40.7471,40.8018,19370.0
2017-12-08 13:20:00,44.72,44.75,44.69,44.69,20290.0,40.811,40.8383,40.7836,40.7836,20290.0
2017-12-08 13:30:00,44.7,44.7,44.67,44.69,13624.0,40.7927,40.7927,40.7653,40.7836,13624.0
2017-12-08 13:40:00,44.69,44.7,44.63,44.63,3298.0,40.7836,40.7927,40.7288,40.7288,3298.0
2017-12-08 13:50:00,44.63,44.66,44.61,44.65,5356.0,40.7288,40.7562,40.7106,40.7471,5356.0
2017-12-08 14:00:00,44.64,44.65,44.63,44.64,6848.0,40.738,40.7471,40.7288,40.738,6848.0
2017-12-08 14:10:00,44.64,44.64,44.55,44.56,20827.0,40.738,40.738,40.6558,40.6649,20827.0
2017-12-08 14:20:00,44.55,44.57,44.49,44.55,20800.0,40.6558,40.6741,40.6011,40.6558,20800.0
2017-12-08 14:30:00,44.55,44.57,44.47,44.56,7587.0,40.6558,40.6741,40.5828,40.6649,7587.0
2017-12-08 14:40:00,44.55,44.57,44.54,44.55,8152.0,40.6558,40.6741,40.6467,40.6558,8152.0
2017-12-08 14:50:00,44.54,44.59,44.52,44.52,18823.0,40.6467,40.6923,40.6284,40.6284,18823.0
2017-12-08 15:00:00,44.57,44.58,44.54,44.57,9654.0,40.6741,40.6832,40.6467,40.6741,9654.0
2017-12-08 15:10:00,44.57,44.59,44.49,44.54,73549.0,40.6741,40.6923,40.6011,40.6467,73549.0
2017-12-08 15:20:00,44.53,44.62,44.53,44.59,21575.0,40.6376,40.7197,40.6376,40.6923,21575.0
2017-12-08 15:30:00,44.59,44.63,44.56,44.57,19649.0,40.6923,40.7288,40.6649,40.6741,19649.0
2017-12-08 15:40:00,44.57,44.61,44.52,44.54,39547.0,40.6741,40.7106,40.6284,40.6467,39547.0
2017-12-08 15:50:00,44.56,44.73,44.56,44.73,148162.0,40.6649,40.8201,40.6649,40.8201,148162.0
2017-12-11 09:30:00,44.76,44.86,44.74,44.74,55905.0,40.8475,40.9387,40.8292,40.8292,55905.0
2017-12-11 09:40:00,44.74,44.83,44.73,44.79,32859.0,40.8292,40.9113,40.8201,40.8748,32859.0
2017-12-11 09:50:00,44.79,44.96,44.78,44.96,48791.0,40.8748,41.03,40.8657,41.03,48791.0
2017-12-11 10:00:00,44.98,45.03,44.93,45.01,46495.0,41.0482,41.0939,41.0026,41.0756,46495.0
2017-12-11 10:10:00,45.02,45.02,44.86,44.86,41178.0,41.0847,41.0847,40.9387,40.9387,41178.0
2017-12-11 10:20:00,44.86,44.88,44.83,44.84,23185.0,40.9387,40.957,40.9113,40.9205,23185.0
2017-12-11 10:30:00,44.84,44.96,44.83,44.93,42663.0,40.9205,41.03,40.9113,41.0026,42663.0
2017-12-11 10:40:00,44.95,44.96,44.92,44.95,14079.0,41.0209,41.03,40.9935,41.0209,14079.0
2017-12-11 10:50:00,44.95,44.95,44.82,44.83,31531.0,41.0209,41.0209,40.9022,40.9113,31531.0
2017-12-11 11:00:00,44.8,44.84,44.79,44.8,16298.0,40.884,40.9205,40.8748,40.884,16298.0
2017-12-11 11:10:00,44.79,44.91,44.79,44.91,23027.0,40.8748,40.9844,40.8748,40.9844,23027.0
2017-12-11 11:20:00,44.91,44.95,44.9,44.95,9203.0,40.9844,41.0209,40.9752,41.0209,9203.0
2017-12-11 11:30:00,44.94,44.96,44.9,44.93,18383.0,41.0117,41.03,40.9752,41.0026,18383.0
2017-12-11 11:40:00,44.94,44.95,44.91,44.91,7506.0,41.0117,41.0209,40.9844,40.9844,7506.0
2017-12-11 11:50:00,44.93,44.98,44.9,44.91,44538.0,41.0026,41.0482,40.9752,40.9844,44538.0
2017-12-11 12:00:00,44.92,45.0,44.91,44.99,10943.0,40.9935,41.0665,40.9844,41.0574,10943.0
2017-12-11 12:10:00,44.99,45.0,44.97,44.98,15596.0,41.0574,41.0665,41.0391,41.0482,15596.0
2017-12-11 12:20:00,44.97,45.0,44.95,45.0,29771.0,41.0391,41.0665,41.0209,41.0665,29771.0
2017-12-11 12:30:00,45.01,45.04,45.01,45.01,19216.0,41.0756,41.103,41.0756,41.0756,19216.0
2017-12-11 12:40:00,45.02,45.06,45.01,45.02,21847.0,41.0847,41.1212,41.0756,41.0847,21847.0
2017-12-11 12:50:00,45.0,45.07,45.0,45.06,8063.0,41.0665,41.1304,41.0665,41.1212,8063.0
2017-12-11 13:00:00,45.06,45.11,45.03,45.1,20778.0,41.1212,41.1669,41.0939,41.1577,20778.0
2017-12-11 13:10:00,45.11,45.12,45.05,45.09,22703.0,41.1669,41.176,41.1121,41.1486,22703.0
2017-12-11 13:20:00,45.09,45.09,45.02,45.03,10516.0,41.1486,41.1486,41.0847,41.0939,10516.0
2017-12-11 13:30:00,45.03,45.05,45.01,45.02,12872.0,41.0939,41.1121,41.0756,41.0847,12872.0
2017-12-11 13:40:00,45.01,45.04,44.99,45.02,10871.0,41.0756,41.103,41.0574,41.0847,10871.0
2017-12-11 13:50:00,45.01,45.07,45.0,45.06,9910.0,41.0756,41.1304,41.0665,41.1212,9910.0
2017-12-11 14:00:00,45.06,45.08,45.04,45.05,27771.0,41.1212,41.1395,41.103,41.1121,27771.0
2017-12-11 14:10:00,45.06,45.08,45.04,45.04,11450.0,41.1212,41.1395,41.103,41.103,11450.0
2017-12-11 14:20:00,45.05,45.08,45.04,45.05,8390.0,41.1121,41.1395,41.103,41.1121,8390.0
2017-12-11 14:30:00,45.04,45.05,45.02,45.04,17636.0,41.103,41.1121,41.0847,41.103,17636.0
2017-12-11 14:40:00,45.03,45.05,45.02,45.02,29535.0,41.0939,41.1121,41.0847,41.0847,29535.0
2017-12-11 14:50:00,45.01,45.05,45.0,45.04,15616.0,41.0756,41.1121,41.0665,41.103,15616.0
2017-12-11 15:00:00,45.03,45.04,45.01,45.01,6085.0,41.0939,41.103,41.0756,41.0756,6085.0
2017-12-11 15:10:00,45.0,45.06,44.98,44.98,39984.0,41.0665,41.1212,41.0482,41.0482,39984.0
2017-12-11 15:20:00,44.98,44.98,44.95,44.96,3337.0,41.0482,41.0482,41.0209,41.03,3337.0
2017-12-11 15:30:00,44.95,45.0,44.95,44.99,22738.0,41.0209,41.0665,41.0209,41.0574,22738.0
2017-12-11 15:40:00,45.0,45.07,44.97,45.07,40538.0,41.0665,41.1304,41.0391,41.1304,40538.0
2017-12-11 15:50:00,45.08,45.17,45.05,45.14,147628.0,41.1395,41.2216,41.1121,41.1942,147628.0
2017-12-12 09:30:00,45.3,45.3,45.15,45.23,58303.0,41.3403,41.3403,41.2034,41.2764,58303.0
2017-12-12 09:40:00,45.24,45.28,45.17,45.18,41862.0,41.2855,41.322,41.2216,41.2308,41862.0
2017-12-12 09:50:00,45.19,45.28,45.16,45.28,32655.0,41.2399,41.322,41.2125,41.322,32655.0
2017-12-12 10:00:00,45.28,45.32,45.26,45.31,16472.0,41.322,41.3585,41.3038,41.3494,16472.0
2017-12-12 10:10:00,45.29,45.36,45.27,45.35,32895.0,41.3311,41.395,41.3129,41.3859,32895.0
2017-12-12 10:20:00,45.35,45.36,45.31,45.33,21794.0,41.3859,41.395,41.3494,41.3676,21794.0
2017-12-12 10:30:00,45.32,45.37,45.26,45.35,19059.0,41.3585,41.4041,41.3038,41.3859,19059.0
2017-12-12 10:40:00,45.36,45.38,45.34,45.37,21320.0,41.395,41.4133,41.3768,41.4041,21320.0
2017-12-12 10:50:00,45.38,45.43,45.37,45.39,39706.0,41.4133,41.4589,41.4041,41.4224,39706.0
2017-12-12 11:00:00,45.39,45.41,45.34,45.4,17301.0,41.4224,41.4406,41.3768,41.4315,17301.0
2017-12-12 11:10:00,45.4,45.44,45.4,45.43,20410.0,41.4315,41.468,41.4315,41.4589,20410.0
2017-12-12 11:20:00,45.44,45.52,45.38,45.5,93644.0,41.468,41.541,41.4133,41.5228,93644.0
2017-12-12 11:30:00,45.51,45.6,45.5,45.54,74543.0,41.5319,41.614,41.5228,41.5593,74543.0
2017-12-12 11:40:00,45.56,45.58,45.54,45.56,21448.0,41.5775,41.5958,41.5593,41.5775,21448.0
2017-12-12 11:50:00,45.58,45.59,45.52,45.56,20149.0,41.5958,41.6049,41.541,41.5775,20149.0
2017-12-12 12:00:00,45.55,45.59,45.54,45.59,22137.0,41.5684,41.6049,41.5593,41.6049,22137.0
2017-12-12 12:10:00,45.59,45.65,45.59,45.61,14659.0,41.6049,41.6597,41.6049,41.6232,14659.0
2017-12-12 12:20:00,45.61,45.65,45.43,45.46,44280.0,41.6232,41.6597,41.4589,41.4863,44280.0
2017-12-12 12:30:00,45.48,45.58,45.46,45.54,24383.0,41.5045,41.5958,41.4863,41.5593,24383.0
2017-12-12 12:40:00,45.54,45.56,45.52,45.54,20193.0,41.5593,41.5775,41.541,41.5593,20193.0
2017-12-12 12:50:00,45.51,45.57,45.5,45.57,9563.0,41.5319,41.5867,41.5228,41.5867,9563.0
2017-12-12 13:00:00,45.58,45.58,45.51,45.57,33795.0,41.5958,41.5958,41.5319,41.5867,33795.0
2017-12-12 13:10:00,45.57,45.63,45.57,45.6,46126.0,41.5867,41.6414,41.5867,41.614,46126.0
2017-12-12 13:20:00,45.6,45.61,45.57,45.58,20120.0,41.614,41.6232,41.5867,41.5958,20120.0
2017-12-12 13:30:00,45.58,45.59,45.53,45.58,45579.0,41.5958,41.6049,41.5502,41.5958,45579.0
2017-12-12 13:40:00,45.58,45.6,45.5,45.51,62165.0,41.5958,41.614,41.5228,41.5319,62165.0
2017-12-12 13:50:00,45.5,45.52,45.46,45.48,55786.0,41.5228,41.541,41.4863,41.5045,55786.0
2017-12-12 14:00:00,45.47,45.53,45.43,45.51,33210.0,41.4954,41.5502,41.4589,41.5319,33210.0
2017-12-12 14:10:00,45.53,45.6,45.52,45.59,46829.0,41.5502,41.614,41.541,41.6049,46829.0
2017-12-12 14:20:00,45.6,45.61,45.58,45.61,18321.0,41.614,41.6232,41.5958,41.6232,18321.0
2017-12-12 14:30:00,45.61,45.63,45.6,45.61,10765.0,41.6232,41.6414,41.614,41.6232,10765.0
2017-12-12 14:40:00,45.59,45.59,45.52,45.58,10027.0,41.6049,41.6049,41.541,41.5958,10027.0
2017-12-12 14:50:00,45.59,45.63,45.58,45.6,12465.0,41.6049,41.6414,41.5958,41.614,12465.0
2017-12-12 15:00:00,45.6,45.6,45.52,45.52,10980.0,41.614,41.614,41.541,41.541,10980.0
2017-12-12 15:10:00,45.52,45.55,45.52,45.55,11119.0,41.541,41.5684,41.541,41.5684,11119.0
2017-12-12 15:20:00,45.55,45.56,45.52,45.54,45318.0,41.5684,41.5775,41.541,41.5593,45318.0
2017-12-12 15:30:00,45.55,45.56,45.46,45.49,65116.0,41.5684,41.5775,41.4863,41.5137,65116.0
2017-12-12 15:40:00,45.49,45.49,45.4,45.43,69625.0,41.5137,41.5137,41.4315,41.4589,69625.0
2017-12-12 15:50:00,45.42,45.42,45.33,45.37,94637.0,41.4498,41.4498,41.3676,41.4041,94637.0
2017-12-13 09:30:00,43.92,44.05,43.89,44.03,197124.0,41.5503,41.6733,41.522,41.6544,197124.0
2017-12-13 09:40:00,44.04,44.08,43.98,44.02,102361.0,41.6639,41.7017,41.6071,41.6449,102361.0
2017-12-13 09:50:00,44.01,44.1,44.01,44.08,23682.0,41.6355,41.7206,41.6355,41.7017,23682.0
2017-12-13 10:00:00,44.1,44.1,43.97,44.01,40811.0,41.7206,41.7206,41.5976,41.6355,40811.0
2017-12-13 10:10:00,44.01,44.05,43.98,44.03,18138.0,41.6355,41.6733,41.6071,41.6544,18138.0
2017-12-13 10:20:00,44.01,44.06,43.99,44.06,20735.0,41.6355,41.6828,41.6166,41.6828,20735.0
2017-12-13 10:30:00,44.07,44.1,44.03,44.09,177663.0,41.6922,41.7206,41.6544,41.7112,177663.0
2017-12-13 10:40:00,44.1,44.12,44.0,44.05,35477.0,41.7206,41.7395,41.626,41.6733,35477.0
2017-12-13 10:50:00,44.05,44.1,44.04,44.1,69569.0,41.6733,41.7206,41.6639,41.7206,69569.0
2017-12-13 11:00:00,44.09,44.11,44.05,44.1,27421.0,41.7112,41.7301,41.6733,41.7206,27421.0
2017-12-13 11:10:00,44.09,44.13,44.08,44.08,45998.0,41.7112,41.749,41.7017,41.7017,45998.0
2017-12-13 11:20:00,44.07,44.12,44.07,44.1,9176.0,41.6922,41.7395,41.6922,41.7206,9176.0
2017-12-13 11:30:00,44.09,44.13,44.05,44.07,63468.0,41.7112,41.749,41.6733,41.6922,63468.0
2017-12-13 11:40:00,44.07,44.14,44.04,44.13,26886.0,41.6922,41.7585,41.6639,41.749,26886.0
2017-12-13 11:50:00,44.15,44.15,44.07,44.12,35842.0,41.7679,41.7679,41.6922,41.7395,35842.0
2017-12-13 12:00:00,44.1,44.1,43.94,43.96,76670.0,41.7206,41.7206,41.5693,41.5882,76670.0
2017-12-13 12:10:00,44.0,44.0,43.9,43.94,71823.0,41.626,41.626,41.5314,41.5693,71823.0
2017-12-13 12:20:00,43.95,44.0,43.95,43.98,47945.0,41.5787,41.626,41.5787,41.6071,47945.0
2017-12-13 12:30:00,44.0,44.0,43.87,43.87,19587.0,41.626,41.626,41.503,41.503,19587.0
2017-12-13 12:40:00,43.85,43.95,43.85,43.95,30687.0,41.4841,41.5787,41.4841,41.5787,30687.0
2017-12-13 12:50:00,43.93,43.95,43.9,43.91,28742.0,41.5598,41.5787,41.5314,41.5409,28742.0
2017-12-13 13:00:00,43.91,43.92,43.88,43.91,20796.0,41.5409,41.5503,41.5125,41.5409,20796.0
2017-12-13 13:10:00,43.91,43.91,43.83,43.85,36994.0,41.5409,41.5409,41.4652,41.4841,36994.0
2017-12-13 13:20:00,43.86,43.91,43.83,43.88,34645.0,41.4936,41.5409,41.4652,41.5125,34645.0
2017-12-13 13:30:00,43.89,43.89,43.76,43.83,44844.0,41.522,41.522,41.399,41.4652,44844.0
2017-12-13 13:40:00,43.84,43.89,43.81,43.87,16619.0,41.4746,41.522,41.4463,41.503,16619.0
2017-12-13 13:50:00,43.87,43.92,43.82,43.85,30292.0,41.503,41.5503,41.4557,41.4841,30292.0
2017-12-13 14:00:00,43.95,44.11,43.89,44.05,85597.0,41.5787,41.7301,41.522,41.6733,85597.0
2017-12-13 14:10:00,44.01,44.01,43.89,44.01,30910.0,41.6355,41.6355,41.522,41.6355,30910.0
2017-12-13 14:20:00,43.98,44.03,43.95,44.02,10587.0,41.6071,41.6544,41.5787,41.6449,10587.0
2017-12-13 14:30:00,44.03,44.11,44.0,44.05,38772.0,41.6544,41.7301,41.626,41.6733,38772.0
2017-12-13 14:40:00,44.04,44.11,44.02,44.11,20843.0,41.6639,41.7301,41.6449,41.7301,20843.0
2017-12-13 14:50:00,44.11,44.13,44.06,44.11,29907.0,41.7301,41.749,41.6828,41.7301,29907.0
2017-12-13 15:00:00,44.09,44.09,43.96,43.98,27398.0,41.7112,41.7112,41.5882,41.6071,27398.0
2017-12-13 15:10:00,43.96,44.01,43.95,43.98,14931.0,41.5882,41.6355,41.5787,41.6071,14931.0
2017-12-13 15:20:00,44.01,44.06,43.85,43.87,40848.0,41.6355,41.6828,41.4841,41.503,40848.0
2017-12-13 15:30:00,43.88,43.98,43.86,43.94,33724.0,41.5125,41.6071,41.4936,41.5693,33724.0
2017-12-13 15:40:00,43.92,43.93,43.86,43.89,16068.0,41.5503,41.5598,41.4936,41.522,16068.0
2017-12-13 15:50:00,43.86,43.86,43.69,43.73,117211.0,41.4936,41.4936,41.3327,41.3706,117211.0
2017-12-14 09:30:00,43.93,43.96,43.82,43.86,78795.0,41.5598,41.5882,41.4557,41.4936,78795.0
2017-12-14 09:40:00,43.85,43.87,43.81,43.83,37030.0,41.4841,41.503,41.4463,41.4652,37030.0
2017-12-14 09:50:00,43.85,43.92,43.8,43.91,38809.0,41.4841,41.5503,41.4368,41.5409,38809.0
2017-12-14 10:00:00,43.91,43.92,43.84,43.89,21735.0,41.5409,41.5503,41.4746,41.522,21735.0
2017-12-14 10:10:00,43.89,43.95,43.88,43.89,35825.0,41.522,41.5787,41.5125,41.522,35825.0
2017-12-14 10:20:00,43.9,43.94,43.86,43.9,16826.0,41.5314,41.5693,41.4936,41.5314,16826.0
2017-12-14 10:30:00,43.9,43.94,43.88,43.94,11067.0,41.5314,41.5693,41.5125,41.5693,11067.0
2017-12-14 10:40:00,43.92,43.95,43.91,43.92,17435.0,41.5503,41.5787,41.5409,41.5503,17435.0
2017-12-14 10:50:00,43.91,43.95,43.84,43.84,45574.0,41.5409,41.5787,41.4746,41.4746,45574.0
2017-12-14 11:00:00,43.85,43.86,43.76,43.77,30225.0,41.4841,41.4936,41.399,41.4084,30225.0
2017-12-14 11:10:00,43.76,43.79,43.66,43.7,49371.0,41.399,41.4273,41.3044,41.3422,49371.0
2017-12-14 11:20:00,43.67,43.75,43.64,43.75,33634.0,41.3138,41.3895,41.2854,41.3895,33634.0
2017-12-14 11:30:00,43.76,43.78,43.72,43.77,11173.0,41.399,41.4179,41.3611,41.4084,11173.0
2017-12-14 11:40:00,43.78,43.8,43.76,43.78,28519.0,41.4179,41.4368,41.399,41.4179,28519.0
2017-12-14 11:50:00,43.78,43.82,43.78,43.8,19748.0,41.4179,41.4557,41.4179,41.4368,19748.0
2017-12-14 12:00:00,43.79,43.8,43.76,43.77,8677.0,41.4273,41.4368,41.399,41.4084,8677.0
2017-12-14 12:10:00,43.78,43.78,43.7,43.74,19619.0,41.4179,41.4179,41.3422,41.38,19619.0
2017-12-14 12:20:00,43.75,43.75,43.69,43.69,11946.0,41.3895,41.3895,41.3327,41.3327,11946.0
2017-12-14 12:30:00,43.69,43.72,43.67,43.67,7480.0,41.3327,41.3611,41.3138,41.3138,7480.0
2017-12-14 12:40:00,43.69,43.73,43.67,43.67,9810.0,41.3327,41.3706,41.3138,41.3138,9810.0
2017-12-14 12:50:00,43.68,43.68,43.58,43.63,61129.0,41.3233,41.3233,41.2287,41.276,61129.0
2017-12-14 13:00:00,43.62,43.64,43.58,43.61,24644.0,41.2665,41.2854,41.2287,41.2571,24644.0
2017-12-14 13:10:00,43.57,43.59,43.49,43.59,33533.0,41.2192,41.2381,41.1435,41.2381,33533.0
2017-12-14 13:20:00,43.52,43.6,43.52,43.59,13128.0,41.1719,41.2476,41.1719,41.2381,13128.0
2017-12-14 13:30:00,43.6,43.61,43.54,43.56,20668.0,41.2476,41.2571,41.1908,41.2098,20668.0
2017-12-14 13:40:00,43.55,43.59,43.49,43.57,22988.0,41.2003,41.2381,41.1435,41.2192,22988.0
2017-12-14 13:50:00,43.57,43.58,43.44,43.45,47337.0,41.2192,41.2287,41.0962,41.1057,47337.0
2017-12-14 14:00:00,43.45,43.51,43.41,43.5,34376.0,41.1057,41.1625,41.0678,41.153,34376.0
2017-12-14 14:10:00,43.49,43.51,43.47,43.48,16972.0,41.1435,41.1625,41.1246,41.1341,16972.0
2017-12-14 14:20:00,43.48,43.48,43.18,43.18,64418.0,41.1341,41.1341,40.8503,40.8503,64418.0
2017-12-14 14:30:00,43.17,43.29,43.16,43.28,45876.0,40.8408,40.9543,40.8313,40.9449,45876.0
2017-12-14 14:40:00,43.24,43.27,43.21,43.27,50904.0,40.907,40.9354,40.8786,40.9354,50904.0
2017-12-14 14:50:00,43.26,43.4,43.26,43.4,32272.0,40.9259,41.0584,40.9259,41.0584,32272.0
2017-12-14 15:00:00,43.39,43.4,43.29,43.31,8324.0,41.0489,41.0584,40.9543,40.9732,8324.0
2017-12-14 15:10:00,43.35,43.37,43.22,43.24,11924.0,41.0111,41.03,40.8881,40.907,11924.0
2017-12-14 15:20:00,43.25,43.33,43.24,43.3,10423.0,40.9165,40.9922,40.907,40.9638,10423.0
2017-12-14 15:30:00,43.34,43.48,43.33,43.45,19053.0,41.0016,41.1341,40.9922,41.1057,19053.0
2017-12-14 15:40:00,43.5,43.51,43.34,43.36,28781.0,41.153,41.1625,41.0016,41.0205,28781.0
2017-12-14 15:50:00,43.36,43.36,43.18,43.21,118764.0,41.0205,41.0205,40.8503,40.8786,118764.0
2017-12-15 09:30:00,43.76,43.85,43.72,43.75,71695.0,41.399,41.4841,41.3611,41.3895,71695.0
2017-12-15 09:40:00,43.73,43.8,43.72,43.8,32631.0,41.3706,41.4368,41.3611,41.4368,32631.0
2017-12-15 09:50:00,43.82,43.82,43.75,43.77,55503.0,41.4557,41.4557,41.3895,41.4084,55503.0
2017-12-15 10:00:00,43.77,43.85,43.77,43.84,46961.0,41.4084,41.4841,41.4084,41.4746,46961.0
2017-12-15 10:10:00,43.84,44.17,43.82,44.13,185955.0,41.4746,41.7868,41.4557,41.749,185955.0
2017-12-15 10:20:00,44.12,44.13,44.06,44.06,25163.0,41.7395,41.749,41.6828,41.6828,25163.0
2017-12-15 10:30:00,44.08,44.08,43.94,43.98,55653.0,41.7017,41.7017,41.5693,41.6071,55653.0
2017-12-15 10:40:00,43.98,44.03,43.97,43.97,33065.0,41.6071,41.6544,41.5976,41.5976,33065.0
2017-12-15 10:50:00,43.97,44.02,43.94,43.96,54433.0,41.5976,41.6449,41.5693,41.5882,54433.0
2017-12-15 11:00:00,43.98,44.06,43.97,44.06,29027.0,41.6071,41.6828,41.5976,41.6828,29027.0
2017-12-15 11:10:00,44.07,44.13,44.05,44.12,34733.0,41.6922,41.749,41.6733,41.7395,34733.0
2017-12-15 11:20:00,44.13,44.25,44.12,44.22,140546.0,41.749,41.8625,41.7395,41.8341,140546.0
2017-12-15 11:30:00,44.22,44.31,44.22,44.26,75153.0,41.8341,41.9193,41.8341,41.872,75153.0
2017-12-15 11:40:00,44.27,44.27,44.15,44.19,30902.0,41.8814,41.8814,41.7679,41.8058,30902.0
2017-12-15 11:50:00,44.19,44.26,44.17,44.25,43739.0,41.8058,41.872,41.7868,41.8625,43739.0
2017-12-15 12:00:00,44.25,44.27,44.22,44.23,40582.0,41.8625,41.8814,41.8341,41.8436,40582.0
2017-12-15 12:10:00,44.24,44.29,44.2,44.28,14703.0,41.8531,41.9004,41.8152,41.8909,14703.0
2017-12-15 12:20:00,44.29,44.32,44.27,44.31,16191.0,41.9004,41.9288,41.8814,41.9193,16191.0
2017-12-15 12:30:00,44.31,44.35,44.28,44.31,55544.0,41.9193,41.9571,41.8909,41.9193,55544.0
2017-12-15 12:40:00,44.31,44.33,44.28,44.33,15998.0,41.9193,41.9382,41.8909,41.9382,15998.0
2017-12-15 12:50:00,44.33,44.34,44.26,44.3,40500.0,41.9382,41.9477,41.872,41.9098,40500.0
2017-12-15 13:00:00,44.31,44.34,44.28,44.3,48147.0,41.9193,41.9477,41.8909,41.9098,48147.0
2017-12-15 13:10:00,44.29,44.3,44.26,44.29,19919.0,41.9004,41.9098,41.872,41.9004,19919.0
2017-12-15 13:20:00,44.27,44.3,44.26,44.26,14631.0,41.8814,41.9098,41.872,41.872,14631.0
2017-12-15 13:30:00,44.27,44.31,44.26,44.3,22389.0,41.8814,41.9193,41.872,41.9098,22389.0
2017-12-15 13:40:00,44.3,44.35,44.28,44.34,21739.0,41.9098,41.9571,41.8909,41.9477,21739.0
2017-12-15 13:50:00,44.35,44.39,44.32,44.38,23130.0,41.9571,41.995,41.9288,41.9855,23130.0
2017-12-15 14:00:00,44.38,44.44,44.38,44.41,42708.0,41.9855,42.0423,41.9855,42.0139,42708.0
2017-12-15 14:10:00,44.44,44.48,44.38,44.45,26186.0,42.0423,42.0801,41.9855,42.0517,26186.0
2017-12-15 14:20:00,44.44,44.49,44.42,44.42,48916.0,42.0423,42.0896,42.0234,42.0234,48916.0
2017-12-15 14:30:00,44.44,44.47,44.43,44.46,25861.0,42.0423,42.0707,42.0328,42.0612,25861.0
2017-12-15 14:40:00,44.45,44.47,44.4,44.46,50351.0,42.0517,42.0707,42.0044,42.0612,50351.0
2017-12-15 14:50:00,44.45,44.46,44.36,44.37,46117.0,42.0517,42.0612,41.9666,41.9761,46117.0
2017-12-15 15:00:00,44.4,44.5,44.4,44.48,26198.0,42.0044,42.099,42.0044,42.0801,26198.0
2017-12-15 15:10:00,44.48,44.52,44.47,44.49,32218.0,42.0801,42.118,42.0707,42.0896,32218.0
2017-12-15 15:20:00,44.48,44.49,44.47,44.48,8216.0,42.0801,42.0896,42.0707,42.0801,8216.0
2017-12-15 15:30:00,44.48,44.5,44.4,44.41,54366.0,42.0801,42.099,42.0044,42.0139,54366.0
2017-12-15 15:40:00,44.41,44.42,44.2,44.23,98187.0,42.0139,42.0234,41.8152,41.8436,98187.0
2017-12-15 15:50:00,44.25,44.34,44.13,44.27,258085.0,41.8625,41.9477,41.749,41.8814,258085.0
2017-12-18 09:30:00,45.05,45.28,44.99,45.27,213417.0,42.6194,42.837,42.5626,42.8275,213417.0
2017-12-18 09:40:00,45.28,45.3,45.22,45.22,83506.0,42.837,42.8559,42.7802,42.7802,83506.0
2017-12-18 09:50:00,45.22,45.23,45.14,45.23,65997.0,42.7802,42.7897,42.7045,42.7897,65997.0
2017-12-18 10:00:00,45.23,45.26,45.17,45.2,63328.0,42.7897,42.818,42.7329,42.7613,63328.0
2017-12-18 10:10:00,45.19,45.26,45.18,45.2,32631.0,42.7518,42.818,42.7423,42.7613,32631.0
2017-12-18 10:20:00,45.2,45.2,45.16,45.16,28127.0,42.7613,42.7613,42.7234,42.7234,28127.0
2017-12-18 10:30:00,45.17,45.18,45.08,45.11,36286.0,42.7329,42.7423,42.6477,42.6761,36286.0
2017-12-18 10:40:00,45.12,45.16,45.09,45.15,38924.0,42.6856,42.7234,42.6572,42.714,38924.0
2017-12-18 10:50:00,45.15,45.17,45.13,45.14,24931.0,42.714,42.7329,42.695,42.7045,24931.0
2017-12-18 11:00:00,45.13,45.13,45.07,45.12,51165.0,42.695,42.695,42.6383,42.6856,51165.0
2017-12-18 11:10:00,45.13,45.16,45.06,45.1,24374.0,42.695,42.7234,42.6288,42.6667,24374.0
2017-12-18 11:20:00,45.11,45.16,45.09,45.11,22767.0,42.6761,42.7234,42.6572,42.6761,22767.0
2017-12-18 11:30:00,45.1,45.16,45.08,45.15,34050.0,42.6667,42.7234,42.6477,42.714,34050.0
2017-12-18 11:40:00,45.17,45.2,45.14,45.2,12987.0,42.7329,42.7613,42.7045,42.7613,12987.0
2017-12-18 11:50:00,45.19,45.26,45.19,45.23,19251.0,42.7518,42.818,42.7518,42.7897,19251.0
2017-12-18 12:00:00,45.25,45.26,45.23,45.25,13011.0,42.8086,42.818,42.7897,42.8086,13011.0
2017-12-18 12:10:00,45.26,45.27,45.23,45.25,9454.0,42.818,42.8275,42.7897,42.8086,9454.0
2017-12-18 12:20:00,45.24,45.26,45.21,45.23,25181.0,42.7991,42.818,42.7707,42.7897,25181.0
2017-12-18 12:30:00,45.22,45.25,45.22,45.24,6317.0,42.7802,42.8086,42.7802,42.7991,6317.0
2017-12-18 12:40:00,45.24,45.25,45.21,45.25,11985.0,42.7991,42.8086,42.7707,42.8086,11985.0
2017-12-18 12:50:00,45.25,45.25,45.18,45.19,23345.0,42.8086,42.8086,42.7423,42.7518,23345.0
2017-12-18 13:00:00,45.2,45.22,45.16,45.19,13909.0,42.7613,42.7802,42.7234,42.7518,13909.0
2017-12-18 13:10:00,45.2,45.21,45.14,45.14,50978.0,42.7613,42.7707,42.7045,42.7045,50978.0
2017-12-18 13:20:00,45.14,45.19,45.12,45.18,9165.0,42.7045,42.7518,42.6856,42.7423,9165.0
2017-12-18 13:30:00,45.19,45.19,45.14,45.15,12024.0,42.7518,42.7518,42.7045,42.714,12024.0
2017-12-18 13:40:00,45.16,45.16,45.1,45.12,23478.0,42.7234,42.7234,42.6667,42.6856,23478.0
2017-12-18 13:50:00,45.12,45.12,45.1,45.11,10601.0,42.6856,42.6856,42.6667,42.6761,10601.0
2017-12-18 14:00:00,45.11,45.14,45.08,45.11,19985.0,42.6761,42.7045,42.6477,42.6761,19985.0
2017-12-18 14:10:00,45.1,45.12,45.08,45.11,30402.0,42.6667,42.6856,42.6477,42.6761,30402.0
2017-12-18 14:20:00,45.12,45.15,45.1,45.12,12763.0,42.6856,42.714,42.6667,42.6856,12763.0
2017-12-18 14:30:00,45.12,45.16,45.12,45.15,36161.0,42.6856,42.7234,42.6856,42.714,36161.0
2017-12-18 14:40:00,45.14,45.18,45.11,45.17,28057.0,42.7045,42.7423,42.6761,42.7329,28057.0
2017-12-18 14:50:00,45.18,45.19,45.14,45.19,22654.0,42.7423,42.7518,42.7045,42.7518,22654.0
2017-12-18 15:00:00,45.19,45.21,45.18,45.19,29315.0,42.7518,42.7707,42.7423,42.7518,29315.0
2017-12-18 15:10:00,45.19,45.23,45.18,45.2,15906.0,42.7518,42.7897,42.7423,42.7613,15906.0
2017-12-18 15:20:00,45.19,45.2,45.08,45.09,18552.0,42.7518,42.7613,42.6477,42.6572,18552.0
2017-12-18 15:30:00,45.09,45.12,45.06,45.1,55103.0,42.6572,42.6856,42.6288,42.6667,55103.0
2017-12-18 15:40:00,45.1,45.13,45.09,45.1,51128.0,42.6667,42.695,42.6572,42.6667,51128.0
2017-12-18 15:50:00,45.08,45.12,45.01,45.1,168018.0,42.6477,42.6856,42.5815,42.6667,168018.0
2017-12-19 09:30:00,45.17,45.17,44.99,45.01,132805.0,42.8434,42.8434,42.6726,42.6916,132805.0
2017-12-19 09:40:00,45.02,45.02,44.77,44.78,92543.0,42.7011,42.7011,42.464,42.4734,92543.0
2017-12-19 09:50:00,44.77,44.86,44.76,44.85,96178.0,42.464,42.5493,42.4545,42.5398,96178.0
2017-12-19 10:00:00,44.81,44.92,44.81,44.87,37722.0,42.5019,42.6062,42.5019,42.5588,37722.0
2017-12-19 10:10:00,44.88,44.88,44.74,44.81,38569.0,42.5683,42.5683,42.4355,42.5019,38569.0
2017-12-19 10:20:00,44.83,44.83,44.78,44.8,12903.0,42.5209,42.5209,42.4734,42.4924,12903.0
2017-12-19 10:30:00,44.82,44.85,44.74,44.77,24837.0,42.5114,42.5398,42.4355,42.464,24837.0
2017-12-19 10:40:00,44.78,44.79,44.68,44.72,56571.0,42.4734,42.4829,42.3786,42.4165,56571.0
2017-12-19 10:50:00,44.71,44.76,44.7,44.75,44217.0,42.4071,42.4545,42.3976,42.445,44217.0
2017-12-19 11:00:00,44.75,44.81,44.75,44.76,17499.0,42.445,42.5019,42.445,42.4545,17499.0
2017-12-19 11:10:00,44.77,44.82,44.68,44.81,35070.0,42.464,42.5114,42.3786,42.5019,35070.0
2017-12-19 11:20:00,44.8,44.83,44.78,44.8,20055.0,42.4924,42.5209,42.4734,42.4924,20055.0
2017-12-19 11:30:00,44.8,44.82,44.78,44.78,9041.0,42.4924,42.5114,42.4734,42.4734,9041.0
2017-12-19 11:40:00,44.78,44.78,44.65,44.74,22985.0,42.4734,42.4734,42.3501,42.4355,22985.0
2017-12-19 11:50:00,44.73,44.75,44.61,44.63,21627.0,42.426,42.445,42.3122,42.3312,21627.0
2017-12-19 12:00:00,44.61,44.66,44.57,44.64,34590.0,42.3122,42.3596,42.2743,42.3407,34590.0
2017-12-19 12:10:00,44.64,44.66,44.61,44.66,26598.0,42.3407,42.3596,42.3122,42.3596,26598.0
2017-12-19 12:20:00,44.64,44.64,44.55,44.61,52846.0,42.3407,42.3407,42.2553,42.3122,52846.0
2017-12-19 12:30:00,44.59,44.65,44.59,44.63,14688.0,42.2932,42.3501,42.2932,42.3312,14688.0
2017-12-19 12:40:00,44.63,44.63,44.56,44.59,16440.0,42.3312,42.3312,42.2648,42.2932,16440.0
2017-12-19 12:50:00,44.59,44.71,44.59,44.7,62734.0,42.2932,42.4071,42.2932,42.3976,62734.0
2017-12-19 13:00:00,44.7,44.77,44.7,44.71,32716.0,42.3976,42.464,42.3976,42.4071,32716.0
2017-12-19 13:10:00,44.71,44.75,44.66,44.74,84952.0,42.4071,42.445,42.3596,42.4355,84952.0
2017-12-19 13:20:00,44.73,44.75,44.69,44.7,20458.0,42.426,42.445,42.3881,42.3976,20458.0
2017-12-19 13:30:00,44.69,44.78,44.68,44.76,17234.0,42.3881,42.4734,42.3786,42.4545,17234.0
2017-12-19 13:40:00,44.73,44.75,44.7,44.72,22698.0,42.426,42.445,42.3976,42.4165,22698.0
2017-12-19 13:50:00,44.72,44.74,44.71,44.71,21564.0,42.4165,42.4355,42.4071,42.4071,21564.0
2017-12-19 14:00:00,44.71,44.72,44.65,44.66,28667.0,42.4071,42.4165,42.3501,42.3596,28667.0
2017-12-19 14:10:00,44.67,44.67,44.64,44.64,15480.0,42.3691,42.3691,42.3407,42.3407,15480.0
2017-12-19 14:20:00,44.64,44.79,44.64,44.76,125777.0,42.3407,42.4829,42.3407,42.4545,125777.0
2017-12-19 14:30:00,44.75,44.75,44.65,44.69,149674.0,42.445,42.445,42.3501,42.3881,149674.0
2017-12-19 14:40:00,44.69,44.69,44.62,44.63,32689.0,42.3881,42.3881,42.3217,42.3312,32689.0
2017-12-19 14:50:00,44.65,44.65,44.54,44.6,141937.0,42.3501,42.3501,42.2458,42.3027,141937.0
2017-12-19 15:00:00,44.58,44.59,44.46,44.49,136988.0,42.2837,42.2932,42.1699,42.1984,136988.0
2017-12-19 15:10:00,44.49,44.59,44.48,44.58,122481.0,42.1984,42.2932,42.1889,42.2837,122481.0
2017-12-19 15:20:00,44.58,44.67,44.58,44.62,42595.0,42.2837,42.3691,42.2837,42.3217,42595.0
2017-12-19 15:30:00,44.63,44.67,44.61,44.65,49893.0,42.3312,42.3691,42.3122,42.3501,49893.0
2017-12-19 15:40:00,44.65,44.67,44.54,44.55,253984.0,42.3501,42.3691,42.2458,42.2553,253984.0
2017-12-19 15:50:00,44.58,44.62,44.47,44.51,250357.0,42.2837,42.3217,42.1794,42.2174,250357.0
2017-12-20 09:30:00,45.0,45.05,44.67,44.67,142228.0,42.6821,42.7295,42.3691,42.3691,142228.0
2017-12-20 09:40:00,44.72,44.72,44.5,44.55,92886.0,42.4165,42.4165,42.2079,42.2553,92886.0
2017-12-20 09:50:00,44.54,44.63,44.45,44.63,88284.0,42.2458,42.3312,42.1604,42.3312,88284.0
2017-12-20 10:00:00,44.64,44.66,44.56,44.64,53963.0,42.3407,42.3596,42.2648,42.3407,53963.0
2017-12-20 10:10:00,44.65,44.7,44.55,44.56,67020.0,42.3501,42.3976,42.2553,42.2648,67020.0
2017-12-20 10:20:00,44.55,44.6,44.49,44.54,55034.0,42.2553,42.3027,42.1984,42.2458,55034.0
2017-12-20 10:30:00,44.54,44.55,44.33,44.35,65460.0,42.2458,42.2553,42.0466,42.0656,65460.0
2017-12-20 10:40:00,44.36,44.43,44.24,44.36,101672.0,42.0751,42.1415,41.9613,42.0751,101672.0
2017-12-20 10:50:00,44.36,44.42,44.34,44.41,63613.0,42.0751,42.132,42.0561,42.1225,63613.0
2017-12-20 11:00:00,44.41,44.56,44.35,44.51,67945.0,42.1225,42.2648,42.0656,42.2174,67945.0
2017-12-20 11:10:00,44.51,44.53,44.43,44.44,26773.0,42.2174,42.2363,42.1415,42.151,26773.0
2017-12-20 11:20:00,44.43,44.52,44.43,44.52,7489.0,42.1415,42.2268,42.1415,42.2268,7489.0
2017-12-20 11:30:00,44.54,44.57,44.48,44.54,9552.0,42.2458,42.2743,42.1889,42.2458,9552.0
2017-12-20 11:40:00,44.54,44.6,44.54,44.55,45014.0,42.2458,42.3027,42.2458,42.2553,45014.0
2017-12-20 11:50:00,44.54,44.54,44.47,44.48,7787.0,42.2458,42.2458,42.1794,42.1889,7787.0
2017-12-20 12:00:00,44.48,44.53,44.47,44.48,26651.0,42.1889,42.2363,42.1794,42.1889,26651.0
2017-12-20 12:10:00,44.48,44.57,44.48,44.55,16523.0,42.1889,42.2743,42.1889,42.2553,16523.0
2017-12-20 12:20:00,44.55,44.59,44.52,44.54,40432.0,42.2553,42.2932,42.2268,42.2458,40432.0
2017-12-20 12:30:00,44.53,44.54,44.4,44.41,52836.0,42.2363,42.2458,42.113,42.1225,52836.0
2017-12-20 12:40:00,44.43,44.56,44.43,44.56,22764.0,42.1415,42.2648,42.1415,42.2648,22764.0
2017-12-20 12:50:00,44.56,44.58,44.49,44.53,19763.0,42.2648,42.2837,42.1984,42.2363,19763.0
2017-12-20 13:00:00,44.52,44.57,44.51,44.57,31142.0,42.2268,42.2743,42.2174,42.2743,31142.0
2017-12-20 13:10:00,44.57,44.63,44.57,44.63,27628.0,42.2743,42.3312,42.2743,42.3312,27628.0
2017-12-20 13:20:00,44.61,44.67,44.59,44.66,38432.0,42.3122,42.3691,42.2932,42.3596,38432.0
2017-12-20 13:30:00,44.66,44.69,44.62,44.62,33442.0,42.3596,42.3881,42.3217,42.3217,33442.0
2017-12-20 13:40:00,44.62,44.63,44.6,44.62,25591.0,42.3217,42.3312,42.3027,42.3217,25591.0
2017-12-20 13:50:00,44.62,44.63,44.59,44.61,30037.0,42.3217,42.3312,42.2932,42.3122,30037.0
2017-12-20 14:00:00,44.59,44.62,44.54,44.55,41736.0,42.2932,42.3217,42.2458,42.2553,41736.0
2017-12-20 14:10:00,44.55,44.57,44.53,44.55,18945.0,42.2553,42.2743,42.2363,42.2553,18945.0
2017-12-20 14:20:00,44.56,44.57,44.46,44.49,26514.0,42.2648,42.2743,42.1699,42.1984,26514.0
2017-12-20 14:30:00,44.49,44.52,44.47,44.49,14349.0,42.1984,42.2268,42.1794,42.1984,14349.0
2017-12-20 14:40:00,44.48,44.48,44.41,44.42,25365.0,42.1889,42.1889,42.1225,42.132,25365.0
2017-12-20 14:50:00,44.41,44.45,44.36,44.45,23144.0,42.1225,42.1604,42.0751,42.1604,23144.0
2017-12-20 15:00:00,44.45,44.51,44.43,44.47,29418.0,42.1604,42.2174,42.1415,42.1794,29418.0
2017-12-20 15:10:00,44.44,44.52,44.43,44.49,11114.0,42.151,42.2268,42.1415,42.1984,11114.0
2017-12-20 15:20:00,44.49,44.5,44.46,44.47,8685.0,42.1984,42.2079,42.1699,42.1794,8685.0
2017-12-20 15:30:00,44.47,44.54,44.45,44.53,21495.0,42.1794,42.2458,42.1604,42.2363,21495.0
2017-12-20 15:40:00,44.53,44.57,44.48,44.51,65946.0,42.2363,42.2743,42.1889,42.2174,65946.0
2017-12-20 15:50:00,44.49,44.5,44.38,44.41,127639.0,42.1984,42.2079,42.0941,42.1225,127639.0
2017-12-21 09:30:00,44.72,44.79,44.57,44.63,152248.0,42.4165,42.4829,42.2743,42.3312,152248.0
2017-12-21 09:40:00,44.63,44.68,44.58,44.67,82403.0,42.3312,42.3786,42.2837,42.3691,82403.0
2017-12-21 09:50:00,44.67,44.68,44.52,44.59,69855.0,42.3691,42.3786,42.2268,42.2932,69855.0
2017-12-21 10:00:00,44.57,44.69,44.56,44.65,57325.0,42.2743,42.3881,42.2648,42.3501,57325.0
2017-12-21 10:10:00,44.65,44.67,44.62,44.66,41751.0,42.3501,42.3691,42.3217,42.3596,41751.0
2017-12-21 10:20:00,44.65,44.72,44.65,44.71,66803.0,42.3501,42.4165,42.3501,42.4071,66803.0
2017-12-21 10:30:00,44.71,44.91,44.71,44.84,59754.0,42.4071,42.5968,42.4071,42.5304,59754.0
2017-12-21 10:40:00,44.85,44.9,44.8,44.8,10750.0,42.5398,42.5873,42.4924,42.4924,10750.0
2017-12-21 10:50:00,44.8,44.83,44.77,44.8,37224.0,42.4924,42.5209,42.464,42.4924,37224.0
2017-12-21 11:00:00,44.81,44.83,44.77,44.82,32965.0,42.5019,42.5209,42.464,42.5114,32965.0
2017-12-21 11:10:00,44.81,44.84,44.8,44.82,22452.0,42.5019,42.5304,42.4924,42.5114,22452.0
2017-12-21 11:20:00,44.81,44.89,44.81,44.88,38543.0,42.5019,42.5778,42.5019,42.5683,38543.0
2017-12-21 11:30:00,44.89,44.94,44.85,44.94,38038.0,42.5778,42.6252,42.5398,42.6252,38038.0
2017-12-21 11:40:00,44.93,44.95,44.89,44.92,41045.0,42.6157,42.6347,42.5778,42.6062,41045.0
2017-12-21 11:50:00,44.92,44.92,44.89,44.9,26088.0,42.6062,42.6062,42.5778,42.5873,26088.0
2017-12-21 12:00:00,44.89,44.89,44.83,44.86,12440.0,42.5778,42.5778,42.5209,42.5493,12440.0
2017-12-21 12:10:00,44.87,44.89,44.83,44.84,11854.0,42.5588,42.5778,42.5209,42.5304,11854.0
2017-12-21 12:20:00,44.84,44.87,44.83,44.87,11245.0,42.5304,42.5588,42.5209,42.5588,11245.0
2017-12-21 12:30:00,44.87,44.88,44.86,44.87,9393.0,42.5588,42.5683,42.5493,42.5588,9393.0
2017-12-21 12:40:00,44.88,44.88,44.83,44.84,6232.0,42.5683,42.5683,42.5209,42.5304,6232.0
2017-12-21 12:50:00,44.84,44.97,44.83,44.96,35244.0,42.5304,42.6537,42.5209,42.6442,35244.0
2017-12-21 13:00:00,44.97,45.02,44.96,45.01,58509.0,42.6537,42.7011,42.6442,42.6916,58509.0
2017-12-21 13:10:00,45.0,45.06,45.0,45.04,144042.0,42.6821,42.739,42.6821,42.7201,144042.0
2017-12-21 13:20:00,45.04,45.05,45.03,45.04,38396.0,42.7201,42.7295,42.7106,42.7201,38396.0
2017-12-21 13:30:00,45.02,45.02,44.98,44.98,16107.0,42.7011,42.7011,42.6631,42.6631,16107.0
2017-12-21 13:40:00,44.99,45.0,44.96,44.97,11952.0,42.6726,42.6821,42.6442,42.6537,11952.0
2017-12-21 13:50:00,44.98,44.99,44.95,44.97,23119.0,42.6631,42.6726,42.6347,42.6537,23119.0
2017-12-21 14:00:00,44.96,44.96,44.91,44.92,9369.0,42.6442,42.6442,42.5968,42.6062,9369.0
2017-12-21 14:10:00,44.92,44.94,44.9,44.91,21699.0,42.6062,42.6252,42.5873,42.5968,21699.0
2017-12-21 14:20:00,44.9,44.93,44.88,44.91,27812.0,42.5873,42.6157,42.5683,42.5968,27812.0
2017-12-21 14:30:00,44.9,44.91,44.86,44.9,25254.0,42.5873,42.5968,42.5493,42.5873,25254.0
2017-12-21 14:40:00,44.89,44.89,44.85,44.87,52362.0,42.5778,42.5778,42.5398,42.5588,52362.0
2017-12-21 14:50:00,44.87,44.93,44.83,44.92,59738.0,42.5588,42.6157,42.5209,42.6062,59738.0
2017-12-21 15:00:00,44.91,44.93,44.85,44.88,54427.0,42.5968,42.6157,42.5398,42.5683,54427.0
2017-12-21 15:10:00,44.87,44.89,44.74,44.8,35089.0,42.5588,42.5778,42.4355,42.4924,35089.0
2017-12-21 15:20:00,44.79,44.85,44.79,44.84,29679.0,42.4829,42.5398,42.4829,42.5304,29679.0
2017-12-21 15:30:00,44.87,44.87,44.8,44.8,47594.0,42.5588,42.5588,42.4924,42.4924,47594.0
2017-12-21 15:40:00,44.8,44.83,44.68,44.68,72897.0,42.4924,42.5209,42.3786,42.3786,72897.0
2017-12-21 15:50:00,44.68,44.69,44.57,44.66,216042.0,42.3786,42.3881,42.2743,42.3596,216042.0
2017-12-22 09:30:00,44.65,44.66,44.45,44.53,138566.0,42.3501,42.3596,42.1604,42.2363,138566.0
2017-12-22 09:40:00,44.52,44.6,44.52,44.56,31266.0,42.2268,42.3027,42.2268,42.2648,31266.0
2017-12-22 09:50:00,44.54,44.65,44.52,44.62,24230.0,42.2458,42.3501,42.2268,42.3217,24230.0
2017-12-22 10:00:00,44.64,44.65,44.59,44.61,15761.0,42.3407,42.3501,42.2932,42.3122,15761.0
2017-12-22 10:10:00,44.6,44.6,44.47,44.54,28511.0,42.3027,42.3027,42.1794,42.2458,28511.0
2017-12-22 10:20:00,44.53,44.58,44.53,44.53,13358.0,42.2363,42.2837,42.2363,42.2363,13358.0
2017-12-22 10:30:00,44.53,44.58,44.48,44.5,30008.0,42.2363,42.2837,42.1889,42.2079,30008.0
2017-12-22 10:40:00,44.5,44.53,44.48,44.52,23908.0,42.2079,42.2363,42.1889,42.2268,23908.0
2017-12-22 10:50:00,44.52,44.54,44.48,44.49,20905.0,42.2268,42.2458,42.1889,42.1984,20905.0
2017-12-22 11:00:00,44.49,44.49,44.34,44.41,134178.0,42.1984,42.1984,42.0561,42.1225,134178.0
2017-12-22 11:10:00,44.42,44.45,44.41,44.42,12575.0,42.132,42.1604,42.1225,42.132,12575.0
2017-12-22 11:20:00,44.44,44.49,44.43,44.46,145799.0,42.151,42.1984,42.1415,42.1699,145799.0
2017-12-22 11:30:00,44.43,44.43,44.3,44.38,58741.0,42.1415,42.1415,42.0182,42.0941,58741.0
2017-12-22 11:40:00,44.39,44.46,44.39,44.42,26982.0,42.1035,42.1699,42.1035,42.132,26982.0
2017-12-22 11:50:00,44.41,44.44,44.38,44.38,24423.0,42.1225,42.151,42.0941,42.0941,24423.0
2017-12-22 12:00:00,44.4,44.42,44.39,44.41,2725.0,42.113,42.132,42.1035,42.1225,2725.0
2017-12-22 12:10:00,44.4,44.44,44.4,44.44,26215.0,42.113,42.151,42.113,42.151,26215.0
2017-12-22 12:20:00,44.44,44.47,44.44,44.47,10506.0,42.151,42.1794,42.151,42.1794,10506.0
2017-12-22 12:30:00,44.48,44.48,44.44,44.45,3800.0,42.1889,42.1889,42.151,42.1604,3800.0
2017-12-22 12:40:00,44.46,44.46,44.42,44.43,8599.0,42.1699,42.1699,42.132,42.1415,8599.0
2017-12-22 12:50:00,44.42,44.44,44.4,44.42,11564.0,42.132,42.151,42.113,42.132,11564.0
2017-12-22 13:00:00,44.43,44.45,44.43,44.43,6320.0,42.1415,42.1604,42.1415,42.1415,6320.0
2017-12-22 13:10:00,44.42,44.45,44.42,44.45,2975.0,42.132,42.1604,42.132,42.1604,2975.0
2017-12-22 13:20:00,44.46,44.46,44.43,44.45,6260.0,42.1699,42.1699,42.1415,42.1604,6260.0
2017-12-22 13:30:00,44.45,44.47,44.44,44.46,7006.0,42.1604,42.1794,42.151,42.1699,7006.0
2017-12-22 13:40:00,44.46,44.53,44.45,44.51,42349.0,42.1699,42.2363,42.1604,42.2174,42349.0
2017-12-22 13:50:00,44.51,44.54,44.5,44.53,12308.0,42.2174,42.2458,42.2079,42.2363,12308.0
2017-12-22 14:00:00,44.54,44.54,44.48,44.48,19139.0,42.2458,42.2458,42.1889,42.1889,19139.0
2017-12-22 14:10:00,44.49,44.55,44.48,44.54,42548.0,42.1984,42.2553,42.1889,42.2458,42548.0
2017-12-22 14:20:00,44.55,44.57,44.53,44.54,19984.0,42.2553,42.2743,42.2363,42.2458,19984.0
2017-12-22 14:30:00,44.56,44.58,44.53,44.53,15060.0,42.2648,42.2837,42.2363,42.2363,15060.0
2017-12-22 14:40:00,44.54,44.59,44.51,44.58,11713.0,42.2458,42.2932,42.2174,42.2837,11713.0
2017-12-22 14:50:00,44.58,44.58,44.55,44.57,12016.0,42.2837,42.2837,42.2553,42.2743,12016.0
2017-12-22 15:00:00,44.56,44.58,44.52,44.56,12432.0,42.2648,42.2837,42.2268,42.2648,12432.0
2017-12-22 15:10:00,44.56,44.57,44.53,44.54,25810.0,42.2648,42.2743,42.2363,42.2458,25810.0
2017-12-22 15:20:00,44.54,44.54,44.51,44.54,7130.0,42.2458,42.2458,42.2174,42.2458,7130.0
2017-12-22 15:30:00,44.54,44.62,44.54,44.61,19957.0,42.2458,42.3217,42.2458,42.3122,19957.0
2017-12-22 15:40:00,44.61,44.62,44.53,44.55,39761.0,42.3122,42.3217,42.2363,42.2553,39761.0
2017-12-22 15:50:00,44.55,44.61,44.5,44.58,150385.0,42.2553,42.3122,42.2079,42.2837,150385.0
2017-12-26 09:30:00,44.41,44.54,44.36,44.48,84388.0,42.1225,42.2458,42.0751,42.1889,84388.0
2017-12-26 09:40:00,44.49,44.5,44.43,44.46,19302.0,42.1984,42.2079,42.1415,42.1699,19302.0
2017-12-26 09:50:00,44.44,44.47,44.4,44.46,43112.0,42.151,42.1794,42.113,42.1699,43112.0
2017-12-26 10:00:00,44.47,44.49,44.42,44.49,30819.0,42.1794,42.1984,42.132,42.1984,30819.0
2017-12-26 10:10:00,44.49,44.51,44.46,44.49,14233.0,42.1984,42.2174,42.1699,42.1984,14233.0
2017-12-26 10:20:00,44.5,44.54,44.49,44.5,13018.0,42.2079,42.2458,42.1984,42.2079,13018.0
2017-12-26 10:30:00,44.51,44.54,44.51,44.51,50107.0,42.2174,42.2458,42.2174,42.2174,50107.0
2017-12-26 10:40:00,44.52,44.53,44.48,44.5,24789.0,42.2268,42.2363,42.1889,42.2079,24789.0
2017-12-26 10:50:00,44.49,44.49,44.38,44.38,41153.0,42.1984,42.1984,42.0941,42.0941,41153.0
2017-12-26 11:00:00,44.39,44.43,44.38,44.39,10250.0,42.1035,42.1415,42.0941,42.1035,10250.0
2017-12-26 11:10:00,44.4,44.43,44.39,44.42,8005.0,42.113,42.1415,42.1035,42.132,8005.0
2017-12-26 11:20:00,44.43,44.47,44.42,44.46,31083.0,42.1415,42.1794,42.132,42.1699,31083.0
2017-12-26 11:30:00,44.45,44.46,44.43,44.46,11005.0,42.1604,42.1699,42.1415,42.1699,11005.0
2017-12-26 11:40:00,44.45,44.46,44.42,44.46,10224.0,42.1604,42.1699,42.132,42.1699,10224.0
2017-12-26 11:50:00,44.45,44.47,44.42,44.46,21967.0,42.1604,42.1794,42.132,42.1699,21967.0
2017-12-26 12:00:00,44.46,44.47,44.43,44.47,5890.0,42.1699,42.1794,42.1415,42.1794,5890.0
2017-12-26 12:10:00,44.46,44.46,44.41,44.42,15751.0,42.1699,42.1699,42.1225,42.132,15751.0
2017-12-26 12:20:00,44.41,44.46,44.4,44.43,5515.0,42.1225,42.1699,42.113,42.1415,5515.0
2017-12-26 12:30:00,44.44,44.45,44.43,44.43,4729.0,42.151,42.1604,42.1415,42.1415,4729.0
2017-12-26 12:40:00,44.45,44.47,44.44,44.45,9278.0,42.1604,42.1794,42.151,42.1604,9278.0
2017-12-26 12:50:00,44.43,44.44,44.39,44.42,3800.0,42.1415,42.151,42.1035,42.132,3800.0
2017-12-26 13:00:00,44.43,44.43,44.41,44.41,2038.0,42.1415,42.1415,42.1225,42.1225,2038.0
2017-12-26 13:10:00,44.43,44.43,44.39,44.42,6106.0,42.1415,42.1415,42.1035,42.132,6106.0
2017-12-26 13:20:00,44.41,44.45,44.4,44.43,2365.0,42.1225,42.1604,42.113,42.1415,2365.0
2017-12-26 13:30:00,44.43,44.43,44.4,44.4,7507.0,42.1415,42.1415,42.113,42.113,7507.0
2017-12-26 13:40:00,44.39,44.42,44.36,44.41,16907.0,42.1035,42.132,42.0751,42.1225,16907.0
2017-12-26 13:50:00,44.42,44.44,44.39,44.39,8618.0,42.132,42.151,42.1035,42.1035,8618.0
2017-12-26 14:00:00,44.4,44.41,44.39,44.39,18014.0,42.113,42.1225,42.1035,42.1035,18014.0
2017-12-26 14:10:00,44.39,44.4,44.36,44.37,11887.0,42.1035,42.113,42.0751,42.0846,11887.0
2017-12-26 14:20:00,44.36,44.39,44.36,44.39,25574.0,42.0751,42.1035,42.0751,42.1035,25574.0
2017-12-26 14:30:00,44.39,44.41,44.39,44.4,12858.0,42.1035,42.1225,42.1035,42.113,12858.0
2017-12-26 14:40:00,44.41,44.41,44.39,44.41,9185.0,42.1225,42.1225,42.1035,42.1225,9185.0
2017-12-26 14:50:00,44.41,44.43,44.39,44.42,9197.0,42.1225,42.1415,42.1035,42.132,9197.0
2017-12-26 15:00:00,44.42,44.44,44.41,44.43,8520.0,42.132,42.151,42.1225,42.1415,8520.0
2017-12-26 15:10:00,44.43,44.43,44.38,44.38,7944.0,42.1415,42.1415,42.0941,42.0941,7944.0
2017-12-26 15:20:00,44.37,44.4,44.35,44.35,21624.0,42.0846,42.113,42.0656,42.0656,21624.0
2017-12-26 15:30:00,44.33,44.35,44.3,44.33,22593.0,42.0466,42.0656,42.0182,42.0466,22593.0
2017-12-26 15:40:00,44.32,44.4,44.32,44.4,38512.0,42.0371,42.113,42.0371,42.113,38512.0
2017-12-26 15:50:00,44.4,44.44,44.33,44.43,52207.0,42.113,42.151,42.0466,42.1415,52207.0
2017-12-27 09:30:00,44.53,44.56,44.44,44.51,54528.0,42.2363,42.2648,42.151,42.2174,54528.0
2017-12-27 09:40:00,44.52,44.55,44.49,44.5,21056.0,42.2268,42.2553,42.1984,42.2079,21056.0
2017-12-27 09:50:00,44.53,44.54,44.5,44.52,16210.0,42.2363,42.2458,42.2079,42.2268,16210.0
2017-12-27 10:00:00,44.52,44.57,44.52,44.57,24335.0,42.2268,42.2743,42.2268,42.2743,24335.0
2017-12-27 10:10:00,44.57,44.57,44.54,44.54,34181.0,42.2743,42.2743,42.2458,42.2458,34181.0
2017-12-27 10:20:00,44.57,44.62,44.55,44.61,13091.0,42.2743,42.3217,42.2553,42.3122,13091.0
2017-12-27 10:30:00,44.6,44.62,44.59,44.59,22310.0,42.3027,42.3217,42.2932,42.2932,22310.0
2017-12-27 10:40:00,44.59,44.64,44.58,44.62,121256.0,42.2932,42.3407,42.2837,42.3217,121256.0
2017-12-27 10:50:00,44.64,44.67,44.64,44.67,14741.0,42.3407,42.3691,42.3407,42.3691,14741.0
2017-12-27 11:00:00,44.68,44.71,44.65,44.65,25766.0,42.3786,42.4071,42.3501,42.3501,25766.0
2017-12-27 11:10:00,44.65,44.66,44.64,44.65,23910.0,42.3501,42.3596,42.3407,42.3501,23910.0
2017-12-27 11:20:00,44.65,44.66,44.64,44.64,14550.0,42.3501,42.3596,42.3407,42.3407,14550.0
2017-12-27 11:30:00,44.65,44.65,44.62,44.64,27910.0,42.3501,42.3501,42.3217,42.3407,27910.0
2017-12-27 11:40:00,44.62,44.63,44.52,44.57,10624.0,42.3217,42.3312,42.2268,42.2743,10624.0
2017-12-27 11:50:00,44.57,44.59,44.55,44.55,57539.0,42.2743,42.2932,42.2553,42.2553,57539.0
2017-12-27 12:00:00,44.56,44.59,44.51,44.58,27105.0,42.2648,42.2932,42.2174,42.2837,27105.0
2017-12-27 12:10:00,44.59,44.59,44.52,44.52,4346.0,42.2932,42.2932,42.2268,42.2268,4346.0
2017-12-27 12:20:00,44.53,44.56,44.5,44.52,10528.0,42.2363,42.2648,42.2079,42.2268,10528.0
2017-12-27 12:30:00,44.51,44.54,44.49,44.52,13686.0,42.2174,42.2458,42.1984,42.2268,13686.0
2017-12-27 12:40:00,44.52,44.55,44.52,44.52,9905.0,42.2268,42.2553,42.2268,42.2268,9905.0
2017-12-27 12:50:00,44.51,44.52,44.48,44.5,24685.0,42.2174,42.2268,42.1889,42.2079,24685.0
2017-12-27 13:00:00,44.48,44.51,44.46,44.5,10265.0,42.1889,42.2174,42.1699,42.2079,10265.0
2017-12-27 13:10:00,44.51,44.54,44.47,44.48,15763.0,42.2174,42.2458,42.1794,42.1889,15763.0
2017-12-27 13:20:00,44.46,44.48,44.43,44.45,122057.0,42.1699,42.1889,42.1415,42.1604,122057.0
2017-12-27 13:30:00,44.46,44.49,44.43,44.49,14350.0,42.1699,42.1984,42.1415,42.1984,14350.0
2017-12-27 13:40:00,44.49,44.49,44.47,44.49,7019.0,42.1984,42.1984,42.1794,42.1984,7019.0
2017-12-27 13:50:00,44.49,44.51,44.46,44.51,9480.0,42.1984,42.2174,42.1699,42.2174,9480.0
2017-12-27 14:00:00,44.51,44.51,44.47,44.49,7840.0,42.2174,42.2174,42.1794,42.1984,7840.0
2017-12-27 14:10:00,44.48,44.48,44.44,44.47,11614.0,42.1889,42.1889,42.151,42.1794,11614.0
2017-12-27 14:20:00,44.44,44.48,44.42,44.48,7639.0,42.151,42.1889,42.132,42.1889,7639.0
2017-12-27 14:30:00,44.46,44.47,44.42,44.45,7148.0,42.1699,42.1794,42.132,42.1604,7148.0
2017-12-27 14:40:00,44.44,44.45,44.43,44.44,12054.0,42.151,42.1604,42.1415,42.151,12054.0
2017-12-27 14:50:00,44.43,44.44,44.38,44.43,21188.0,42.1415,42.151,42.0941,42.1415,21188.0
2017-12-27 15:00:00,44.44,44.46,44.42,44.45,55128.0,42.151,42.1699,42.132,42.1604,55128.0
2017-12-27 15:10:00,44.45,44.46,44.4,44.4,10742.0,42.1604,42.1699,42.113,42.113,10742.0
2017-12-27 15:20:00,44.4,44.42,44.38,44.4,14399.0,42.113,42.132,42.0941,42.113,14399.0
2017-12-27 15:30:00,44.4,44.42,44.36,44.36,12057.0,42.113,42.132,42.0751,42.0751,12057.0
2017-12-27 15:40:00,44.37,44.42,44.36,44.39,15528.0,42.0846,42.132,42.0751,42.1035,15528.0
2017-12-27 15:50:00,44.39,44.53,44.39,44.52,135092.0,42.1035,42.2363,42.1035,42.2268,135092.0
2017-12-28 09:30:00,44.74,44.79,44.66,44.72,78144.0,42.4355,42.4829,42.3596,42.4165,78144.0
2017-12-28 09:40:00,44.72,44.72,44.65,44.66,30247.0,42.4165,42.4165,42.3501,42.3596,30247.0
2017-12-28 09:50:00,44.66,44.67,44.59,44.63,54120.0,42.3596,42.3691,42.2932,42.3312,54120.0
2017-12-28 10:00:00,44.63,44.65,44.58,44.63,14521.0,42.3312,42.3501,42.2837,42.3312,14521.0
2017-12-28 10:10:00,44.61,44.65,44.59,44.61,13798.0,42.3122,42.3501,42.2932,42.3122,13798.0
2017-12-28 10:20:00,44.6,44.63,44.59,44.6,28090.0,42.3027,42.3312,42.2932,42.3027,28090.0
2017-12-28 10:30:00,44.6,44.63,44.57,44.62,31794.0,42.3027,42.3312,42.2743,42.3217,31794.0
2017-12-28 10:40:00,44.62,44.66,44.6,44.62,34090.0,42.3217,42.3596,42.3027,42.3217,34090.0
2017-12-28 10:50:00,44.63,44.68,44.62,44.65,9872.0,42.3312,42.3786,42.3217,42.3501,9872.0
2017-12-28 11:00:00,44.67,44.69,44.61,44.66,16321.0,42.3691,42.3881,42.3122,42.3596,16321.0
2017-12-28 11:10:00,44.65,44.67,44.64,44.65,8044.0,42.3501,42.3691,42.3407,42.3501,8044.0
2017-12-28 11:20:00,44.65,44.65,44.61,44.63,5900.0,42.3501,42.3501,42.3122,42.3312,5900.0
2017-12-28 11:30:00,44.63,44.64,44.59,44.64,21204.0,42.3312,42.3407,42.2932,42.3407,21204.0
2017-12-28 11:40:00,44.64,44.67,44.63,44.67,9487.0,42.3407,42.3691,42.3312,42.3691,9487.0
2017-12-28 11:50:00,44.68,44.7,44.67,44.68,18138.0,42.3786,42.3976,42.3691,42.3786,18138.0
2017-12-28 12:00:00,44.68,44.68,44.65,44.66,14762.0,42.3786,42.3786,42.3501,42.3596,14762.0
2017-12-28 12:10:00,44.66,44.67,44.64,44.64,110493.0,42.3596,42.3691,42.3407,42.3407,110493.0
2017-12-28 12:20:00,44.64,44.65,44.62,44.62,103338.0,42.3407,42.3501,42.3217,42.3217,103338.0
2017-12-28 12:30:00,44.63,44.65,44.62,44.62,13332.0,42.3312,42.3501,42.3217,42.3217,13332.0
2017-12-28 12:40:00,44.62,44.63,44.6,44.62,9511.0,42.3217,42.3312,42.3027,42.3217,9511.0
2017-12-28 12:50:00,44.61,44.63,44.6,44.62,10881.0,42.3122,42.3312,42.3027,42.3217,10881.0
2017-12-28 13:00:00,44.62,44.63,44.6,44.6,12660.0,42.3217,42.3312,42.3027,42.3027,12660.0
2017-12-28 13:10:00,44.61,44.63,44.6,44.61,32557.0,42.3122,42.3312,42.3027,42.3122,32557.0
2017-12-28 13:20:00,44.61,44.61,44.58,44.58,9462.0,42.3122,42.3122,42.2837,42.2837,9462.0
2017-12-28 13:30:00,44.58,44.6,44.58,44.59,29400.0,42.2837,42.3027,42.2837,42.2932,29400.0
2017-12-28 13:40:00,44.59,44.6,44.57,44.58,10501.0,42.2932,42.3027,42.2743,42.2837,10501.0
2017-12-28 13:50:00,44.58,44.59,44.56,44.59,15650.0,42.2837,42.2932,42.2648,42.2932,15650.0
2017-12-28 14:00:00,44.6,44.6,44.55,44.56,14926.0,42.3027,42.3027,42.2553,42.2648,14926.0
2017-12-28 14:10:00,44.55,44.59,44.55,44.57,7797.0,42.2553,42.2932,42.2553,42.2743,7797.0
2017-12-28 14:20:00,44.58,44.59,44.56,44.56,12734.0,42.2837,42.2932,42.2648,42.2648,12734.0
2017-12-28 14:30:00,44.56,44.59,44.55,44.59,20478.0,42.2648,42.2932,42.2553,42.2932,20478.0
2017-12-28 14:40:00,44.59,44.62,44.58,44.62,24475.0,42.2932,42.3217,42.2837,42.3217,24475.0
2017-12-28 14:50:00,44.62,44.63,44.61,44.62,18117.0,42.3217,42.3312,42.3122,42.3217,18117.0
2017-12-28 15:00:00,44.62,44.64,44.6,44.62,17054.0,42.3217,42.3407,42.3027,42.3217,17054.0
2017-12-28 15:10:00,44.62,44.64,44.61,44.62,22374.0,42.3217,42.3407,42.3122,42.3217,22374.0
2017-12-28 15:20:00,44.62,44.63,44.61,44.61,16107.0,42.3217,42.3312,42.3122,42.3122,16107.0
2017-12-28 15:30:00,44.61,44.64,44.61,44.63,33711.0,42.3122,42.3407,42.3122,42.3312,33711.0
2017-12-28 15:40:00,44.64,44.67,44.63,44.63,81804.0,42.3407,42.3691,42.3312,42.3312,81804.0
2017-12-28 15:50:00,44.65,44.78,44.65,44.74,530815.0,42.3501,42.4734,42.3501,42.4355,530815.0
2017-12-29 09:30:00,45.04,45.04,44.77,44.84,146089.0,42.7201,42.7201,42.464,42.5304,146089.0
2017-12-29 09:40:00,44.84,44.87,44.76,44.8,54920.0,42.5304,42.5588,42.4545,42.4924,54920.0
2017-12-29 09:50:00,44.81,44.81,44.72,44.77,34503.0,42.5019,42.5019,42.4165,42.464,34503.0
2017-12-29 10:00:00,44.77,44.77,44.7,44.71,38592.0,42.464,42.464,42.3976,42.4071,38592.0
2017-12-29 10:10:00,44.71,44.76,44.61,44.75,85478.0,42.4071,42.4545,42.3122,42.445,85478.0
2017-12-29 10:20:00,44.75,44.78,44.71,44.75,33406.0,42.445,42.4734,42.4071,42.445,33406.0
2017-12-29 10:30:00,44.76,44.78,44.64,44.64,29581.0,42.4545,42.4734,42.3407,42.3407,29581.0
2017-12-29 10:40:00,44.67,44.7,44.62,44.64,14919.0,42.3691,42.3976,42.3217,42.3407,14919.0
2017-12-29 10:50:00,44.62,44.64,44.53,44.64,46675.0,42.3217,42.3407,42.2363,42.3407,46675.0
2017-12-29 11:00:00,44.64,44.67,44.54,44.58,10488.0,42.3407,42.3691,42.2458,42.2837,10488.0
2017-12-29 11:10:00,44.58,44.62,44.55,44.55,33158.0,42.2837,42.3217,42.2553,42.2553,33158.0
2017-12-29 11:20:00,44.57,44.65,44.57,44.63,26168.0,42.2743,42.3501,42.2743,42.3312,26168.0
2017-12-29 11:30:00,44.65,44.65,44.57,44.6,5570.0,42.3501,42.3501,42.2743,42.3027,5570.0
2017-12-29 11:40:00,44.61,44.67,44.61,44.67,19000.0,42.3122,42.3691,42.3122,42.3691,19000.0
2017-12-29 11:50:00,44.68,44.71,44.64,44.64,27262.0,42.3786,42.4071,42.3407,42.3407,27262.0
2017-12-29 12:00:00,44.66,44.67,44.63,44.64,14669.0,42.3596,42.3691,42.3312,42.3407,14669.0
2017-12-29 12:10:00,44.66,44.68,44.65,44.65,19483.0,42.3596,42.3786,42.3501,42.3501,19483.0
2017-12-29 12:20:00,44.67,44.68,44.61,44.61,7341.0,42.3691,42.3786,42.3122,42.3122,7341.0
2017-12-29 12:30:00,44.6,44.67,44.6,44.66,16357.0,42.3027,42.3691,42.3027,42.3596,16357.0
2017-12-29 12:40:00,44.67,44.67,44.6,44.62,22641.0,42.3691,42.3691,42.3027,42.3217,22641.0
2017-12-29 12:50:00,44.6,44.62,44.57,44.6,32087.0,42.3027,42.3217,42.2743,42.3027,32087.0
2017-12-29 13:00:00,44.59,44.59,44.57,44.58,11609.0,42.2932,42.2932,42.2743,42.2837,11609.0
2017-12-29 13:10:00,44.58,44.6,44.57,44.6,3595.0,42.2837,42.3027,42.2743,42.3027,3595.0
2017-12-29 13:20:00,44.59,44.65,44.59,44.59,293235.0,42.2932,42.3501,42.2932,42.2932,293235.0
2017-12-29 13:30:00,44.59,44.61,44.55,44.56,28641.0,42.2932,42.3122,42.2553,42.2648,28641.0
2017-12-29 13:40:00,44.57,44.57,44.52,44.54,26063.0,42.2743,42.2743,42.2268,42.2458,26063.0
2017-12-29 13:50:00,44.55,44.56,44.45,44.51,171396.0,42.2553,42.2648,42.1604,42.2174,171396.0
2017-12-29 14:00:00,44.51,44.54,44.5,44.5,17575.0,42.2174,42.2458,42.2079,42.2079,17575.0
2017-12-29 14:10:00,44.49,44.54,44.48,44.53,25660.0,42.1984,42.2458,42.1889,42.2363,25660.0
2017-12-29 14:20:00,44.54,44.57,44.51,44.55,17161.0,42.2458,42.2743,42.2174,42.2553,17161.0
2017-12-29 14:30:00,44.54,44.55,44.49,44.5,16660.0,42.2458,42.2553,42.1984,42.2079,16660.0
2017-12-29 14:40:00,44.51,44.56,44.51,44.53,29506.0,42.2174,42.2648,42.2174,42.2363,29506.0
2017-12-29 14:50:00,44.53,44.56,44.52,44.56,19717.0,42.2363,42.2648,42.2268,42.2648,19717.0
2017-12-29 15:00:00,44.55,44.58,44.51,44.58,34276.0,42.2553,42.2837,42.2174,42.2837,34276.0
2017-12-29 15:10:00,44.58,44.6,44.58,44.58,23542.0,42.2837,42.3027,42.2837,42.2837,23542.0
2017-12-29 15:20:00,44.59,44.69,44.59,44.64,70637.0,42.2932,42.3881,42.2932,42.3407,70637.0
2017-12-29 15:30:00,44.64,44.65,44.48,44.48,34490.0,42.3407,42.3501,42.1889,42.1889,34490.0
2017-12-29 15:40:00,44.47,44.5,44.43,44.5,64903.0,42.1794,42.2079,42.1415,42.2079,64903.0
2017-12-29 15:50:00,44.49,44.49,44.12,44.24,393579.0,42.1984,42.1984,41.8474,41.9613,393579.0
2018-01-02 09:30:00,44.73,44.74,44.5,44.69,195157.0,42.426,42.4355,42.2079,42.3881,195157.0
2018-01-02 09:40:00,44.7,44.75,44.62,44.64,102530.0,42.3976,42.445,42.3217,42.3407,102530.0
2018-01-02 09:50:00,44.62,44.79,44.61,44.79,69848.0,42.3217,42.4829,42.3122,42.4829,69848.0
2018-01-02 10:00:00,44.79,44.93,44.78,44.92,118414.0,42.4829,42.6157,42.4734,42.6062,118414.0
2018-01-02 10:10:00,44.91,44.93,44.86,44.91,39016.0,42.5968,42.6157,42.5493,42.5968,39016.0
2018-01-02 10:20:00,44.91,44.98,44.89,44.98,60330.0,42.5968,42.6631,42.5778,42.6631,60330.0
2018-01-02 10:30:00,44.99,45.01,44.77,44.89,129966.0,42.6726,42.6916,42.464,42.5778,129966.0
2018-01-02 10:40:00,44.89,44.93,44.86,44.91,103511.0,42.5778,42.6157,42.5493,42.5968,103511.0
2018-01-02 10:50:00,44.93,44.95,44.91,44.91,22207.0,42.6157,42.6347,42.5968,42.5968,22207.0
2018-01-02 11:00:00,44.92,44.95,44.91,44.94,9966.0,42.6062,42.6347,42.5968,42.6252,9966.0
2018-01-02 11:10:00,44.93,44.98,44.92,44.96,65711.0,42.6157,42.6631,42.6062,42.6442,65711.0
2018-01-02 11:20:00,44.96,44.96,44.85,44.86,29413.0,42.6442,42.6442,42.5398,42.5493,29413.0
2018-01-02 11:30:00,44.87,44.87,44.82,44.82,8559.0,42.5588,42.5588,42.5114,42.5114,8559.0
2018-01-02 11:40:00,44.8,44.86,44.78,44.86,29795.0,42.4924,42.5493,42.4734,42.5493,29795.0
2018-01-02 11:50:00,44.86,44.88,44.82,44.86,20874.0,42.5493,42.5683,42.5114,42.5493,20874.0
2018-01-02 12:00:00,44.87,44.94,44.87,44.93,20099.0,42.5588,42.6252,42.5588,42.6157,20099.0
2018-01-02 12:10:00,44.93,44.93,44.86,44.91,28104.0,42.6157,42.6157,42.5493,42.5968,28104.0
2018-01-02 12:20:00,44.9,44.91,44.89,44.91,12381.0,42.5873,42.5968,42.5778,42.5968,12381.0
2018-01-02 12:30:00,44.91,44.91,44.86,44.87,25456.0,42.5968,42.5968,42.5493,42.5588,25456.0
2018-01-02 12:40:00,44.9,44.9,44.83,44.84,22876.0,42.5873,42.5873,42.5209,42.5304,22876.0
2018-01-02 12:50:00,44.83,44.85,44.82,44.84,8471.0,42.5209,42.5398,42.5114,42.5304,8471.0
2018-01-02 13:00:00,44.86,44.92,44.86,44.92,12139.0,42.5493,42.6062,42.5493,42.6062,12139.0
2018-01-02 13:10:00,44.91,44.95,44.89,44.9,34623.0,42.5968,42.6347,42.5778,42.5873,34623.0
2018-01-02 13:20:00,44.91,44.94,44.9,44.93,9434.0,42.5968,42.6252,42.5873,42.6157,9434.0
2018-01-02 13:30:00,44.92,44.95,44.91,44.94,12762.0,42.6062,42.6347,42.5968,42.6252,12762.0
2018-01-02 13:40:00,44.94,44.96,44.92,44.93,13204.0,42.6252,42.6442,42.6062,42.6157,13204.0
2018-01-02 13:50:00,44.93,44.93,44.88,44.92,30853.0,42.6157,42.6157,42.5683,42.6062,30853.0
2018-01-02 14:00:00,44.92,44.96,44.91,44.92,33304.0,42.6062,42.6442,42.5968,42.6062,33304.0
2018-01-02 14:10:00,44.92,44.94,44.9,44.92,15703.0,42.6062,42.6252,42.5873,42.6062,15703.0
2018-01-02 14:20:00,44.93,44.93,44.9,44.92,24158.0,42.6157,42.6157,42.5873,42.6062,24158.0
2018-01-02 14:30:00,44.92,44.94,44.91,44.93,15417.0,42.6062,42.6252,42.5968,42.6157,15417.0
2018-01-02 14:40:00,44.93,44.96,44.93,44.93,8974.0,42.6157,42.6442,42.6157,42.6157,8974.0
2018-01-02 14:50:00,44.94,44.95,44.93,44.94,10106.0,42.6252,42.6347,42.6157,42.6252,10106.0
2018-01-02 15:00:00,44.94,44.95,44.92,44.95,17330.0,42.6252,42.6347,42.6062,42.6347,17330.0
2018-01-02 15:10:00,44.96,45.0,44.95,45.0,28840.0,42.6442,42.6821,42.6347,42.6821,28840.0
2018-01-02 15:20:00,44.99,45.05,44.98,45.03,81311.0,42.6726,42.7295,42.6631,42.7106,81311.0
2018-01-02 15:30:00,45.03,45.03,44.96,45.02,33762.0,42.7106,42.7106,42.6442,42.7011,33762.0
2018-01-02 15:40:00,45.03,45.1,45.02,45.08,58550.0,42.7106,42.777,42.7011,42.758,58550.0
2018-01-02 15:50:00,45.1,45.17,45.09,45.17,155633.0,42.777,42.8434,42.7675,42.8434,155633.0
2018-01-03 09:30:00,45.27,45.46,45.25,45.46,130623.0,42.9382,43.1184,42.9192,43.1184,130623.0
2018-01-03 09:40:00,45.47,45.51,45.42,45.5,84215.0,43.1279,43.1658,43.0805,43.1564,84215.0
2018-01-03 09:50:00,45.51,45.58,45.47,45.57,49548.0,43.1658,43.2322,43.1279,43.2228,49548.0
2018-01-03 10:00:00,45.56,45.69,45.54,45.64,162045.0,43.2133,43.3366,43.1943,43.2892,162045.0
2018-01-03 10:10:00,45.65,45.65,45.6,45.64,29229.0,43.2986,43.2986,43.2512,43.2892,29229.0
2018-01-03 10:20:00,45.64,45.74,45.64,45.72,64121.0,43.2892,43.384,43.2892,43.365,64121.0
2018-01-03 10:30:00,45.73,45.79,45.72,45.76,81427.0,43.3745,43.4314,43.365,43.403,81427.0
2018-01-03 10:40:00,45.77,45.8,45.71,45.71,86023.0,43.4125,43.4409,43.3555,43.3555,86023.0
2018-01-03 10:50:00,45.72,45.73,45.64,45.69,110686.0,43.365,43.3745,43.2892,43.3366,110686.0
2018-01-03 11:00:00,45.69,45.7,45.66,45.7,51420.0,43.3366,43.3461,43.3081,43.3461,51420.0
2018-01-03 11:10:00,45.7,45.74,45.68,45.73,46420.0,43.3461,43.384,43.3271,43.3745,46420.0
2018-01-03 11:20:00,45.73,45.76,45.71,45.74,13794.0,43.3745,43.403,43.3555,43.384,13794.0
2018-01-03 11:30:00,45.74,45.77,45.72,45.72,19498.0,43.384,43.4125,43.365,43.365,19498.0
2018-01-03 11:40:00,45.7,45.76,45.68,45.76,34833.0,43.3461,43.403,43.3271,43.403,34833.0
2018-01-03 11:50:00,45.76,45.76,45.7,45.71,31524.0,43.403,43.403,43.3461,43.3555,31524.0
2018-01-03 12:00:00,45.7,45.76,45.69,45.76,32884.0,43.3461,43.403,43.3366,43.403,32884.0
2018-01-03 12:10:00,45.76,45.8,45.74,45.8,19558.0,43.403,43.4409,43.384,43.4409,19558.0
2018-01-03 12:20:00,45.78,45.79,45.76,45.79,9485.0,43.4219,43.4314,43.403,43.4314,9485.0
2018-01-03 12:30:00,45.79,45.84,45.79,45.84,23562.0,43.4314,43.4788,43.4314,43.4788,23562.0
2018-01-03 12:40:00,45.85,45.95,45.84,45.94,36197.0,43.4883,43.5832,43.4788,43.5737,36197.0
2018-01-03 12:50:00,45.95,46.01,45.91,45.93,43155.0,43.5832,43.6401,43.5452,43.5642,43155.0
2018-01-03 13:00:00,45.93,45.95,45.92,45.93,8356.0,43.5642,43.5832,43.5547,43.5642,8356.0
2018-01-03 13:10:00,45.94,45.95,45.92,45.94,34212.0,43.5737,43.5832,43.5547,43.5737,34212.0
2018-01-03 13:20:00,45.93,45.95,45.9,45.91,31510.0,43.5642,43.5832,43.5358,43.5452,31510.0
2018-01-03 13:30:00,45.9,45.9,45.83,45.84,224050.0,43.5358,43.5358,43.4694,43.4788,224050.0
2018-01-03 13:40:00,45.82,45.82,45.77,45.82,26071.0,43.4599,43.4599,43.4125,43.4599,26071.0
2018-01-03 13:50:00,45.81,45.82,45.75,45.78,26845.0,43.4504,43.4599,43.3935,43.4219,26845.0
2018-01-03 14:00:00,45.78,45.83,45.77,45.82,36990.0,43.4219,43.4694,43.4125,43.4599,36990.0
2018-01-03 14:10:00,45.83,45.87,45.81,45.85,43441.0,43.4694,43.5073,43.4504,43.4883,43441.0
2018-01-03 14:20:00,45.85,45.88,45.85,45.86,26753.0,43.4883,43.5168,43.4883,43.4978,26753.0
2018-01-03 14:30:00,45.88,45.94,45.85,45.9,24629.0,43.5168,43.5737,43.4883,43.5358,24629.0
2018-01-03 14:40:00,45.9,45.94,45.88,45.88,29827.0,43.5358,43.5737,43.5168,43.5168,29827.0
2018-01-03 14:50:00,45.9,45.91,45.86,45.9,21860.0,43.5358,43.5452,43.4978,43.5358,21860.0
2018-01-03 15:00:00,45.91,45.91,45.88,45.91,13092.0,43.5452,43.5452,43.5168,43.5452,13092.0
2018-01-03 15:10:00,45.92,45.94,45.89,45.94,17323.0,43.5547,43.5737,43.5263,43.5737,17323.0
2018-01-03 15:20:00,45.94,45.95,45.93,45.95,21250.0,43.5737,43.5832,43.5642,43.5832,21250.0
2018-01-03 15:30:00,45.94,46.04,45.94,46.02,56247.0,43.5737,43.6685,43.5737,43.6496,56247.0
2018-01-03 15:40:00,46.02,46.09,45.99,46.0,78290.0,43.6496,43.716,43.6211,43.6306,78290.0
2018-01-03 15:50:00,46.01,46.08,45.94,46.02,214484.0,43.6401,43.7065,43.5737,43.6496,214484.0
2018-01-04 09:30:00,46.38,46.54,46.32,46.53,207030.0,43.991,44.1428,43.9341,44.1333,207030.0
2018-01-04 09:40:00,46.53,46.55,46.41,46.46,99666.0,44.1333,44.1523,44.0195,44.0669,99666.0
2018-01-04 09:50:00,46.48,46.71,46.47,46.69,91083.0,44.0859,44.304,44.0764,44.2851,91083.0
2018-01-04 10:00:00,46.7,46.71,46.61,46.67,51588.0,44.2946,44.304,44.2092,44.2661,51588.0
2018-01-04 10:10:00,46.67,46.76,46.64,46.69,65626.0,44.2661,44.3515,44.2376,44.2851,65626.0
2018-01-04 10:20:00,46.7,46.77,46.7,46.77,50577.0,44.2946,44.3609,44.2946,44.3609,50577.0
2018-01-04 10:30:00,46.77,46.83,46.73,46.82,49247.0,44.3609,44.4179,44.323,44.4084,49247.0
2018-01-04 10:40:00,46.82,46.87,46.75,46.76,43549.0,44.4084,44.4558,44.342,44.3515,43549.0
2018-01-04 10:50:00,46.77,46.77,46.68,46.72,39439.0,44.3609,44.3609,44.2756,44.3135,39439.0
2018-01-04 11:00:00,46.74,46.75,46.67,46.67,46512.0,44.3325,44.342,44.2661,44.2661,46512.0
2018-01-04 11:10:00,46.7,46.73,46.56,46.63,82318.0,44.2946,44.323,44.1618,44.2282,82318.0
2018-01-04 11:20:00,46.61,46.65,46.55,46.56,41379.0,44.2092,44.2471,44.1523,44.1618,41379.0
2018-01-04 11:30:00,46.58,46.63,46.5,46.54,56552.0,44.1807,44.2282,44.1049,44.1428,56552.0
2018-01-04 11:40:00,46.54,46.58,46.52,46.57,20912.0,44.1428,44.1807,44.1238,44.1712,20912.0
2018-01-04 11:50:00,46.57,46.6,46.54,46.59,13364.0,44.1712,44.1997,44.1428,44.1902,13364.0
2018-01-04 12:00:00,46.6,46.74,46.59,46.72,72893.0,44.1997,44.3325,44.1902,44.3135,72893.0
2018-01-04 12:10:00,46.72,46.73,46.69,46.7,21232.0,44.3135,44.323,44.2851,44.2946,21232.0
2018-01-04 12:20:00,46.7,46.71,46.62,46.64,15359.0,44.2946,44.304,44.2187,44.2376,15359.0
2018-01-04 12:30:00,46.64,46.66,46.61,46.65,10285.0,44.2376,44.2566,44.2092,44.2471,10285.0
2018-01-04 12:40:00,46.64,46.75,46.64,46.73,30660.0,44.2376,44.342,44.2376,44.323,30660.0
2018-01-04 12:50:00,46.72,46.72,46.7,46.71,6265.0,44.3135,44.3135,44.2946,44.304,6265.0
2018-01-04 13:00:00,46.71,46.73,46.67,46.71,35256.0,44.304,44.323,44.2661,44.304,35256.0
2018-01-04 13:10:00,46.71,46.71,46.66,46.7,30362.0,44.304,44.304,44.2566,44.2946,30362.0
2018-01-04 13:20:00,46.7,46.7,46.66,46.7,10040.0,44.2946,44.2946,44.2566,44.2946,10040.0
2018-01-04 13:30:00,46.7,46.72,46.67,46.7,11567.0,44.2946,44.3135,44.2661,44.2946,11567.0
2018-01-04 13:40:00,46.69,46.73,46.67,46.71,12454.0,44.2851,44.323,44.2661,44.304,12454.0
2018-01-04 13:50:00,46.71,46.76,46.67,46.76,19855.0,44.304,44.3515,44.2661,44.3515,19855.0
2018-01-04 14:00:00,46.75,46.77,46.73,46.74,19201.0,44.342,44.3609,44.323,44.3325,19201.0
2018-01-04 14:10:00,46.74,46.81,46.72,46.76,48404.0,44.3325,44.3989,44.3135,44.3515,48404.0
2018-01-04 14:20:00,46.76,46.77,46.69,46.69,26748.0,44.3515,44.3609,44.2851,44.2851,26748.0
2018-01-04 14:30:00,46.69,46.72,46.68,46.69,21953.0,44.2851,44.3135,44.2756,44.2851,21953.0
2018-01-04 14:40:00,46.69,46.77,46.69,46.75,51971.0,44.2851,44.3609,44.2851,44.342,51971.0
2018-01-04 14:50:00,46.74,46.75,46.69,46.73,39735.0,44.3325,44.342,44.2851,44.323,39735.0
2018-01-04 15:00:00,46.73,46.76,46.64,46.64,36856.0,44.323,44.3515,44.2376,44.2376,36856.0
2018-01-04 15:10:00,46.64,46.7,46.6,46.67,151882.0,44.2376,44.2946,44.1997,44.2661,151882.0
2018-01-04 15:20:00,46.66,46.73,46.61,46.72,45652.0,44.2566,44.323,44.2092,44.3135,45652.0
2018-01-04 15:30:00,46.71,46.71,46.64,46.65,50877.0,44.304,44.304,44.2376,44.2471,50877.0
2018-01-04 15:40:00,46.66,46.66,46.58,46.59,68761.0,44.2566,44.2566,44.1807,44.1902,68761.0
2018-01-04 15:50:00,46.59,46.62,46.55,46.59,347490.0,44.1902,44.2187,44.1523,44.1902,347490.0
2018-01-05 09:30:00,47.03,47.07,46.73,46.75,133072.0,44.6076,44.6455,44.323,44.342,133072.0
2018-01-05 09:40:00,46.76,46.95,46.75,46.84,107288.0,44.3515,44.5317,44.342,44.4273,107288.0
2018-01-05 09:50:00,46.86,46.98,46.83,46.93,96932.0,44.4463,44.5601,44.4179,44.5127,96932.0
2018-01-05 10:00:00,46.92,47.03,46.92,47.0,46873.0,44.5032,44.6076,44.5032,44.5791,46873.0
2018-01-05 10:10:00,46.98,46.98,46.88,46.94,30639.0,44.5601,44.5601,44.4653,44.5222,30639.0
2018-01-05 10:20:00,46.97,46.98,46.84,46.84,38826.0,44.5506,44.5601,44.4273,44.4273,38826.0
2018-01-05 10:30:00,46.86,46.93,46.85,46.92,34922.0,44.4463,44.5127,44.4368,44.5032,34922.0
2018-01-05 10:40:00,46.91,46.93,46.85,46.86,35967.0,44.4937,44.5127,44.4368,44.4463,35967.0
2018-01-05 10:50:00,46.85,47.01,46.85,46.97,110903.0,44.4368,44.5886,44.4368,44.5506,110903.0
2018-01-05 11:00:00,46.98,47.04,46.94,47.02,62822.0,44.5601,44.617,44.5222,44.5981,62822.0
2018-01-05 11:10:00,47.03,47.12,47.01,47.11,70192.0,44.6076,44.6929,44.5886,44.6834,70192.0
2018-01-05 11:20:00,47.11,47.13,47.07,47.1,48979.0,44.6834,44.7024,44.6455,44.6739,48979.0
2018-01-05 11:30:00,47.1,47.12,47.07,47.09,44218.0,44.6739,44.6929,44.6455,44.6645,44218.0
2018-01-05 11:40:00,47.09,47.09,47.05,47.05,21125.0,44.6645,44.6645,44.6265,44.6265,21125.0
2018-01-05 11:50:00,47.05,47.09,47.05,47.08,105188.0,44.6265,44.6645,44.6265,44.655,105188.0
2018-01-05 12:00:00,47.07,47.08,47.02,47.07,20348.0,44.6455,44.655,44.5981,44.6455,20348.0
2018-01-05 12:10:00,47.08,47.11,47.07,47.09,29273.0,44.655,44.6834,44.6455,44.6645,29273.0
2018-01-05 12:20:00,47.09,47.12,47.09,47.1,6770.0,44.6645,44.6929,44.6645,44.6739,6770.0
2018-01-05 12:30:00,47.1,47.1,47.01,47.01,26834.0,44.6739,44.6739,44.5886,44.5886,26834.0
2018-01-05 12:40:00,47.02,47.05,47.02,47.02,14218.0,44.5981,44.6265,44.5981,44.5981,14218.0
2018-01-05 12:50:00,47.02,47.02,46.97,47.02,33816.0,44.5981,44.5981,44.5506,44.5981,33816.0
2018-01-05 13:00:00,47.03,47.05,47.02,47.04,10876.0,44.6076,44.6265,44.5981,44.617,10876.0
2018-01-05 13:10:00,47.04,47.07,47.03,47.06,8912.0,44.617,44.6455,44.6076,44.636,8912.0
2018-01-05 13:20:00,47.08,47.09,47.04,47.09,5230.0,44.655,44.6645,44.617,44.6645,5230.0
2018-01-05 13:30:00,47.09,47.1,47.08,47.09,8825.0,44.6645,44.6739,44.655,44.6645,8825.0
2018-01-05 13:40:00,47.09,47.14,47.09,47.09,21171.0,44.6645,44.7119,44.6645,44.6645,21171.0
2018-01-05 13:50:00,47.08,47.11,47.08,47.11,6983.0,44.655,44.6834,44.655,44.6834,6983.0
2018-01-05 14:00:00,47.12,47.12,47.09,47.09,27731.0,44.6929,44.6929,44.6645,44.6645,27731.0
2018-01-05 14:10:00,47.08,47.12,47.08,47.12,11048.0,44.655,44.6929,44.655,44.6929,11048.0
2018-01-05 14:20:00,47.11,47.21,47.11,47.21,43418.0,44.6834,44.7783,44.6834,44.7783,43418.0
2018-01-05 14:30:00,47.21,47.27,47.2,47.26,30218.0,44.7783,44.8352,44.7688,44.8257,30218.0
2018-01-05 14:40:00,47.25,47.25,47.19,47.2,43312.0,44.8162,44.8162,44.7593,44.7688,43312.0
2018-01-05 14:50:00,47.2,47.23,47.19,47.21,16008.0,44.7688,44.7973,44.7593,44.7783,16008.0
2018-01-05 15:00:00,47.19,47.3,47.19,47.27,115601.0,44.7593,44.8636,44.7593,44.8352,115601.0
2018-01-05 15:10:00,47.29,47.3,47.25,47.3,32244.0,44.8542,44.8636,44.8162,44.8636,32244.0
2018-01-05 15:20:00,47.29,47.33,47.27,47.32,25873.0,44.8542,44.8921,44.8352,44.8826,25873.0
2018-01-05 15:30:00,47.32,47.39,47.32,47.36,73169.0,44.8826,44.949,44.8826,44.9206,73169.0
2018-01-05 15:40:00,47.37,47.52,47.33,47.47,78255.0,44.93,45.0723,44.8921,45.0249,78255.0
2018-01-05 15:50:00,47.48,47.56,47.45,47.48,166307.0,45.0344,45.1103,45.0059,45.0344,166307.0
2018-01-08 09:30:00,47.42,47.51,47.25,47.3,183334.0,44.9775,45.0628,44.8162,44.8636,183334.0
2018-01-08 09:40:00,47.35,47.48,47.34,47.48,73179.0,44.9111,45.0344,44.9016,45.0344,73179.0
2018-01-08 09:50:00,47.49,47.49,47.4,47.44,51980.0,45.0439,45.0439,44.9585,44.9964,51980.0
2018-01-08 10:00:00,47.43,47.46,47.34,47.35,57645.0,44.987,45.0154,44.9016,44.9111,57645.0
2018-01-08 10:10:00,47.33,47.41,47.32,47.4,30701.0,44.8921,44.968,44.8826,44.9585,30701.0
2018-01-08 10:20:00,47.39,47.48,47.39,47.45,36544.0,44.949,45.0344,44.949,45.0059,36544.0
2018-01-08 10:30:00,47.47,47.52,47.44,47.44,36938.0,45.0249,45.0723,44.9964,44.9964,36938.0
2018-01-08 10:40:00,47.44,47.49,47.37,47.46,20408.0,44.9964,45.0439,44.93,45.0154,20408.0
2018-01-08 10:50:00,47.46,47.49,47.44,47.46,12874.0,45.0154,45.0439,44.9964,45.0154,12874.0
2018-01-08 11:00:00,47.47,47.48,47.42,47.45,21413.0,45.0249,45.0344,44.9775,45.0059,21413.0
2018-01-08 11:10:00,47.47,47.52,47.47,47.52,27723.0,45.0249,45.0723,45.0249,45.0723,27723.0
2018-01-08 11:20:00,47.5,47.55,47.5,47.54,40417.0,45.0533,45.1008,45.0533,45.0913,40417.0
2018-01-08 11:30:00,47.53,47.58,47.53,47.55,34595.0,45.0818,45.1292,45.0818,45.1008,34595.0
2018-01-08 11:40:00,47.57,47.58,47.53,47.54,9828.0,45.1197,45.1292,45.0818,45.0913,9828.0
2018-01-08 11:50:00,47.53,47.53,47.49,47.5,40324.0,45.0818,45.0818,45.0439,45.0533,40324.0
2018-01-08 12:00:00,47.5,47.54,47.49,47.54,16153.0,45.0533,45.0913,45.0439,45.0913,16153.0
2018-01-08 12:10:00,47.53,47.55,47.49,47.55,18870.0,45.0818,45.1008,45.0439,45.1008,18870.0
2018-01-08 12:20:00,47.56,47.59,47.55,47.56,12888.0,45.1103,45.1387,45.1008,45.1103,12888.0
2018-01-08 12:30:00,47.57,47.57,47.52,47.56,18629.0,45.1197,45.1197,45.0723,45.1103,18629.0
2018-01-08 12:40:00,47.56,47.59,47.55,47.59,35834.0,45.1103,45.1387,45.1008,45.1387,35834.0
2018-01-08 12:50:00,47.59,47.62,47.59,47.59,40288.0,45.1387,45.1672,45.1387,45.1387,40288.0
2018-01-08 13:00:00,47.6,47.68,47.6,47.68,11857.0,45.1482,45.2241,45.1482,45.2241,11857.0
2018-01-08 13:10:00,47.67,47.74,47.66,47.73,39528.0,45.2146,45.281,45.2051,45.2715,39528.0
2018-01-08 13:20:00,47.73,47.78,47.72,47.77,37452.0,45.2715,45.3189,45.262,45.3094,37452.0
2018-01-08 13:30:00,47.78,47.78,47.72,47.72,54129.0,45.3189,45.3189,45.262,45.262,54129.0
2018-01-08 13:40:00,47.75,47.75,47.72,47.73,77303.0,45.2905,45.2905,45.262,45.2715,77303.0
2018-01-08 13:50:00,47.73,47.76,47.73,47.75,16806.0,45.2715,45.3,45.2715,45.2905,16806.0
2018-01-08 14:00:00,47.76,47.77,47.73,47.76,14362.0,45.3,45.3094,45.2715,45.3,14362.0
2018-01-08 14:10:00,47.78,47.8,47.75,47.76,25852.0,45.3189,45.3379,45.2905,45.3,25852.0
2018-01-08 14:20:00,47.76,47.77,47.74,47.74,13050.0,45.3,45.3094,45.281,45.281,13050.0
2018-01-08 14:30:00,47.74,47.75,47.7,47.71,40212.0,45.281,45.2905,45.243,45.2525,40212.0
2018-01-08 14:40:00,47.72,47.77,47.71,47.75,44632.0,45.262,45.3094,45.2525,45.2905,44632.0
2018-01-08 14:50:00,47.76,47.79,47.73,47.79,32837.0,45.3,45.3284,45.2715,45.3284,32837.0
2018-01-08 15:00:00,47.78,47.8,47.76,47.8,20509.0,45.3189,45.3379,45.3,45.3379,20509.0
2018-01-08 15:10:00,47.79,47.79,47.72,47.72,35147.0,45.3284,45.3284,45.262,45.262,35147.0
2018-01-08 15:20:00,47.73,47.74,47.67,47.68,32701.0,45.2715,45.281,45.2146,45.2241,32701.0
2018-01-08 15:30:00,47.68,47.7,47.66,47.69,126905.0,45.2241,45.243,45.2051,45.2336,126905.0
2018-01-08 15:40:00,47.68,47.8,47.67,47.77,113130.0,45.2241,45.3379,45.2146,45.3094,113130.0
2018-01-08 15:50:00,47.78,47.82,47.72,47.73,161005.0,45.3189,45.3569,45.262,45.2715,161005.0
2018-01-09 09:30:00,48.0,48.11,47.99,48.08,113065.0,45.5276,45.6319,45.5181,45.6035,113065.0
2018-01-09 09:40:00,48.08,48.08,48.02,48.05,46242.0,45.6035,45.6035,45.5466,45.575,46242.0
2018-01-09 09:50:00,48.06,48.06,47.83,47.9,114821.0,45.5845,45.5845,45.3663,45.4327,114821.0
2018-01-09 10:00:00,47.89,47.95,47.84,47.95,57431.0,45.4233,45.4802,45.3758,45.4802,57431.0
2018-01-09 10:10:00,47.95,48.06,47.95,48.06,32783.0,45.4802,45.5845,45.4802,45.5845,32783.0
2018-01-09 10:20:00,48.07,48.09,48.05,48.09,29633.0,45.594,45.613,45.575,45.613,29633.0
2018-01-09 10:30:00,48.09,48.12,47.89,47.89,58748.0,45.613,45.6414,45.4233,45.4233,58748.0
2018-01-09 10:40:00,47.88,47.98,47.87,47.95,43329.0,45.4138,45.5086,45.4043,45.4802,43329.0
2018-01-09 10:50:00,47.9,47.98,47.83,47.98,43045.0,45.4327,45.5086,45.3663,45.5086,43045.0
2018-01-09 11:00:00,47.98,48.08,47.98,48.06,28189.0,45.5086,45.6035,45.5086,45.5845,28189.0
2018-01-09 11:10:00,48.07,48.27,48.07,48.26,70041.0,45.594,45.7837,45.594,45.7742,70041.0
2018-01-09 11:20:00,48.27,48.36,48.22,48.31,63808.0,45.7837,45.869,45.7363,45.8216,63808.0
2018-01-09 11:30:00,48.29,48.32,48.23,48.24,28678.0,45.8027,45.8311,45.7457,45.7552,28678.0
2018-01-09 11:40:00,48.22,48.26,48.2,48.22,18692.0,45.7363,45.7742,45.7173,45.7363,18692.0
2018-01-09 11:50:00,48.25,48.29,48.23,48.27,6265.0,45.7647,45.8027,45.7457,45.7837,6265.0
2018-01-09 12:00:00,48.23,48.3,48.2,48.27,23054.0,45.7457,45.8121,45.7173,45.7837,23054.0
2018-01-09 12:10:00,48.27,48.28,48.24,48.24,13259.0,45.7837,45.7932,45.7552,45.7552,13259.0
2018-01-09 12:20:00,48.22,48.23,48.19,48.21,9252.0,45.7363,45.7457,45.7078,45.7268,9252.0
2018-01-09 12:30:00,48.2,48.26,48.19,48.23,16715.0,45.7173,45.7742,45.7078,45.7457,16715.0
2018-01-09 12:40:00,48.24,48.33,48.23,48.3,14709.0,45.7552,45.8406,45.7457,45.8121,14709.0
2018-01-09 12:50:00,48.3,48.31,48.26,48.28,15208.0,45.8121,45.8216,45.7742,45.7932,15208.0
2018-01-09 13:00:00,48.29,48.34,48.29,48.33,6980.0,45.8027,45.8501,45.8027,45.8406,6980.0
2018-01-09 13:10:00,48.34,48.34,48.29,48.34,13135.0,45.8501,45.8501,45.8027,45.8501,13135.0
2018-01-09 13:20:00,48.33,48.4,48.33,48.4,18299.0,45.8406,45.907,45.8406,45.907,18299.0
2018-01-09 13:30:00,48.41,48.41,48.37,48.38,18450.0,45.9165,45.9165,45.8785,45.888,18450.0
2018-01-09 13:40:00,48.39,48.41,48.38,48.38,12221.0,45.8975,45.9165,45.888,45.888,12221.0
2018-01-09 13:50:00,48.38,48.42,48.36,48.41,18063.0,45.888,45.926,45.869,45.9165,18063.0
2018-01-09 14:00:00,48.4,48.42,48.37,48.38,19827.0,45.907,45.926,45.8785,45.888,19827.0
2018-01-09 14:10:00,48.36,48.36,48.24,48.26,39233.0,45.869,45.869,45.7552,45.7742,39233.0
2018-01-09 14:20:00,48.27,48.28,48.21,48.25,38415.0,45.7837,45.7932,45.7268,45.7647,38415.0
2018-01-09 14:30:00,48.25,48.26,48.19,48.26,19576.0,45.7647,45.7742,45.7078,45.7742,19576.0
2018-01-09 14:40:00,48.25,48.3,48.22,48.3,14933.0,45.7647,45.8121,45.7363,45.8121,14933.0
2018-01-09 14:50:00,48.29,48.33,48.25,48.27,16966.0,45.8027,45.8406,45.7647,45.7837,16966.0
2018-01-09 15:00:00,48.28,48.28,48.23,48.26,21988.0,45.7932,45.7932,45.7457,45.7742,21988.0
2018-01-09 15:10:00,48.25,48.29,48.23,48.27,40037.0,45.7647,45.8027,45.7457,45.7837,40037.0
2018-01-09 15:20:00,48.27,48.27,48.1,48.11,29900.0,45.7837,45.7837,45.6224,45.6319,29900.0
2018-01-09 15:30:00,48.12,48.31,48.12,48.28,78090.0,45.6414,45.8216,45.6414,45.7932,78090.0
2018-01-09 15:40:00,48.29,48.3,48.05,48.09,100667.0,45.8027,45.8121,45.575,45.613,100667.0
2018-01-09 15:50:00,48.07,48.14,47.97,48.05,148119.0,45.594,45.6604,45.4991,45.575,148119.0
2018-01-10 09:30:00,47.61,47.71,47.52,47.59,238809.0,45.1577,45.2525,45.0723,45.1387,238809.0
2018-01-10 09:40:00,47.62,47.64,47.41,47.44,139772.0,45.1672,45.1861,44.968,44.9964,139772.0
2018-01-10 09:50:00,47.43,47.43,47.21,47.4,216223.0,44.987,44.987,44.7783,44.9585,216223.0
2018-01-10 10:00:00,47.44,47.49,47.32,47.42,90409.0,44.9964,45.0439,44.8826,44.9775,90409.0
2018-01-10 10:10:00,47.44,47.67,47.44,47.66,91519.0,44.9964,45.2146,44.9964,45.2051,91519.0
2018-01-10 10:20:00,47.66,47.68,47.57,47.58,72365.0,45.2051,45.2241,45.1197,45.1292,72365.0
2018-01-10 10:30:00,47.57,47.74,47.57,47.71,47291.0,45.1197,45.281,45.1197,45.2525,47291.0
2018-01-10 10:40:00,47.72,47.79,47.58,47.58,37907.0,45.262,45.3284,45.1292,45.1292,37907.0
2018-01-10 10:50:00,47.58,47.64,47.49,47.64,26635.0,45.1292,45.1861,45.0439,45.1861,26635.0
2018-01-10 11:00:00,47.66,47.81,47.66,47.75,30653.0,45.2051,45.3474,45.2051,45.2905,30653.0
2018-01-10 11:10:00,47.76,47.77,47.7,47.7,78826.0,45.3,45.3094,45.243,45.243,78826.0
2018-01-10 11:20:00,47.7,47.71,47.67,47.68,11790.0,45.243,45.2525,45.2146,45.2241,11790.0
2018-01-10 11:30:00,47.68,47.77,47.67,47.76,13253.0,45.2241,45.3094,45.2146,45.3,13253.0
2018-01-10 11:40:00,47.78,47.78,47.73,47.77,13351.0,45.3189,45.3189,45.2715,45.3094,13351.0
2018-01-10 11:50:00,47.78,47.88,47.77,47.78,44132.0,45.3189,45.4138,45.3094,45.3189,44132.0
2018-01-10 12:00:00,47.79,47.79,47.69,47.75,35648.0,45.3284,45.3284,45.2336,45.2905,35648.0
2018-01-10 12:10:00,47.74,47.78,47.72,47.77,27981.0,45.281,45.3189,45.262,45.3094,27981.0
2018-01-10 12:20:00,47.8,47.87,47.79,47.79,59146.0,45.3379,45.4043,45.3284,45.3284,59146.0
2018-01-10 12:30:00,47.8,47.83,47.79,47.81,15737.0,45.3379,45.3663,45.3284,45.3474,15737.0
2018-01-10 12:40:00,47.81,47.84,47.79,47.84,28482.0,45.3474,45.3758,45.3284,45.3758,28482.0
2018-01-10 12:50:00,47.83,47.9,47.8,47.89,18939.0,45.3663,45.4327,45.3379,45.4233,18939.0
2018-01-10 13:00:00,47.9,47.93,47.87,47.89,48048.0,45.4327,45.4612,45.4043,45.4233,48048.0
2018-01-10 13:10:00,47.88,47.9,47.82,47.85,22480.0,45.4138,45.4327,45.3569,45.3853,22480.0
2018-01-10 13:20:00,47.85,47.86,47.79,47.85,23162.0,45.3853,45.3948,45.3284,45.3853,23162.0
2018-01-10 13:30:00,47.84,47.88,47.8,47.88,26478.0,45.3758,45.4138,45.3379,45.4138,26478.0
2018-01-10 13:40:00,47.87,47.94,47.86,47.92,13640.0,45.4043,45.4707,45.3948,45.4517,13640.0
2018-01-10 13:50:00,47.93,47.98,47.92,47.92,31933.0,45.4612,45.5086,45.4517,45.4517,31933.0
2018-01-10 14:00:00,47.92,47.94,47.8,47.81,42629.0,45.4517,45.4707,45.3379,45.3474,42629.0
2018-01-10 14:10:00,47.81,47.81,47.7,47.7,39194.0,45.3474,45.3474,45.243,45.243,39194.0
2018-01-10 14:20:00,47.71,47.73,47.61,47.65,69255.0,45.2525,45.2715,45.1577,45.1956,69255.0
2018-01-10 14:30:00,47.64,47.7,47.6,47.6,74196.0,45.1861,45.243,45.1482,45.1482,74196.0
2018-01-10 14:40:00,47.6,47.71,47.59,47.69,49921.0,45.1482,45.2525,45.1387,45.2336,49921.0
2018-01-10 14:50:00,47.69,47.74,47.66,47.68,27786.0,45.2336,45.281,45.2051,45.2241,27786.0
2018-01-10 15:00:00,47.69,47.8,47.69,47.75,48739.0,45.2336,45.3379,45.2336,45.2905,48739.0
2018-01-10 15:10:00,47.76,47.76,47.61,47.62,34622.0,45.3,45.3,45.1577,45.1672,34622.0
2018-01-10 15:20:00,47.62,47.68,47.6,47.66,31001.0,45.1672,45.2241,45.1482,45.2051,31001.0
2018-01-10 15:30:00,47.66,47.83,47.66,47.79,122621.0,45.2051,45.3663,45.2051,45.3284,122621.0
2018-01-10 15:40:00,47.79,47.81,47.74,47.74,64899.0,45.3284,45.3474,45.281,45.281,64899.0
2018-01-10 15:50:00,47.75,47.86,47.75,47.81,193466.0,45.2905,45.3948,45.2905,45.3474,193466.0
2018-01-11 09:30:00,48.17,48.21,48.06,48.17,145364.0,45.6888,45.7268,45.5845,45.6888,145364.0
2018-01-11 09:40:00,48.17,48.23,48.13,48.16,147884.0,45.6888,45.7457,45.6509,45.6793,147884.0
2018-01-11 09:50:00,48.15,48.32,48.15,48.31,91326.0,45.6699,45.8311,45.6699,45.8216,91326.0
2018-01-11 10:00:00,48.33,48.4,48.31,48.36,75070.0,45.8406,45.907,45.8216,45.869,75070.0
2018-01-11 10:10:00,48.35,48.35,48.25,48.27,54245.0,45.8596,45.8596,45.7647,45.7837,54245.0
2018-01-11 10:20:00,48.25,48.26,48.15,48.22,84349.0,45.7647,45.7742,45.6699,45.7363,84349.0
2018-01-11 10:30:00,48.23,48.27,48.1,48.14,77404.0,45.7457,45.7837,45.6224,45.6604,77404.0
2018-01-11 10:40:00,48.15,48.27,48.14,48.26,17215.0,45.6699,45.7837,45.6604,45.7742,17215.0
2018-01-11 10:50:00,48.26,48.35,48.25,48.35,35948.0,45.7742,45.8596,45.7647,45.8596,35948.0
2018-01-11 11:00:00,48.36,48.43,48.34,48.4,48685.0,45.869,45.9354,45.8501,45.907,48685.0
2018-01-11 11:10:00,48.39,48.4,48.32,48.34,10022.0,45.8975,45.907,45.8311,45.8501,10022.0
2018-01-11 11:20:00,48.35,48.42,48.32,48.33,25040.0,45.8596,45.926,45.8311,45.8406,25040.0
2018-01-11 11:30:00,48.33,48.38,48.28,48.38,22753.0,45.8406,45.888,45.7932,45.888,22753.0
2018-01-11 11:40:00,48.37,48.37,48.28,48.35,18135.0,45.8785,45.8785,45.7932,45.8596,18135.0
2018-01-11 11:50:00,48.33,48.4,48.33,48.39,18441.0,45.8406,45.907,45.8406,45.8975,18441.0
2018-01-11 12:00:00,48.39,48.4,48.36,48.39,22803.0,45.8975,45.907,45.869,45.8975,22803.0
2018-01-11 12:10:00,48.39,48.42,48.37,48.4,15291.0,45.8975,45.926,45.8785,45.907,15291.0
2018-01-11 12:20:00,48.39,48.51,48.39,48.48,71234.0,45.8975,46.0113,45.8975,45.9829,71234.0
2018-01-11 12:30:00,48.49,48.65,48.48,48.65,45085.0,45.9924,46.1441,45.9829,46.1441,45085.0
2018-01-11 12:40:00,48.65,48.68,48.59,48.61,60330.0,46.1441,46.1726,46.0872,46.1062,60330.0
2018-01-11 12:50:00,48.61,48.65,48.6,48.64,27196.0,46.1062,46.1441,46.0967,46.1346,27196.0
2018-01-11 13:00:00,48.63,48.66,48.58,48.66,24048.0,46.1251,46.1536,46.0777,46.1536,24048.0
2018-01-11 13:10:00,48.66,48.72,48.62,48.64,41091.0,46.1536,46.2105,46.1157,46.1346,41091.0
2018-01-11 13:20:00,48.66,48.68,48.63,48.63,8682.0,46.1536,46.1726,46.1251,46.1251,8682.0
2018-01-11 13:30:00,48.64,48.64,48.6,48.63,10211.0,46.1346,46.1346,46.0967,46.1251,10211.0
2018-01-11 13:40:00,48.63,48.64,48.62,48.63,13434.0,46.1251,46.1346,46.1157,46.1251,13434.0
2018-01-11 13:50:00,48.62,48.62,48.57,48.58,9305.0,46.1157,46.1157,46.0682,46.0777,9305.0
2018-01-11 14:00:00,48.58,48.6,48.57,48.58,16412.0,46.0777,46.0967,46.0682,46.0777,16412.0
2018-01-11 14:10:00,48.57,48.58,48.53,48.57,29674.0,46.0682,46.0777,46.0303,46.0682,29674.0
2018-01-11 14:20:00,48.56,48.6,48.54,48.59,58699.0,46.0587,46.0967,46.0398,46.0872,58699.0
2018-01-11 14:30:00,48.6,48.6,48.57,48.58,30865.0,46.0967,46.0967,46.0682,46.0777,30865.0
2018-01-11 14:40:00,48.57,48.59,48.54,48.58,21333.0,46.0682,46.0872,46.0398,46.0777,21333.0
2018-01-11 14:50:00,48.58,48.62,48.57,48.61,9767.0,46.0777,46.1157,46.0682,46.1062,9767.0
2018-01-11 15:00:00,48.6,48.67,48.58,48.65,15795.0,46.0967,46.1631,46.0777,46.1441,15795.0
2018-01-11 15:10:00,48.65,48.7,48.63,48.7,17785.0,46.1441,46.1915,46.1251,46.1915,17785.0
2018-01-11 15:20:00,48.7,48.73,48.66,48.68,45670.0,46.1915,46.22,46.1536,46.1726,45670.0
2018-01-11 15:30:00,48.67,48.72,48.61,48.7,46139.0,46.1631,46.2105,46.1062,46.1915,46139.0
2018-01-11 15:40:00,48.69,48.7,48.62,48.67,42849.0,46.182,46.1915,46.1157,46.1631,42849.0
2018-01-11 15:50:00,48.68,48.86,48.67,48.86,214619.0,46.1726,46.3433,46.1631,46.3433,214619.0
2018-01-12 09:30:00,49.04,49.15,48.95,49.1,143541.0,46.514,46.6184,46.4287,46.5709,143541.0
2018-01-12 09:40:00,49.11,49.3,49.1,49.3,87632.0,46.5804,46.7606,46.5709,46.7606,87632.0
2018-01-12 09:50:00,49.32,49.33,49.25,49.33,76920.0,46.7796,46.7891,46.7132,46.7891,76920.0
2018-01-12 10:00:00,49.35,49.39,49.24,49.27,86258.0,46.8081,46.846,46.7037,46.7322,86258.0
2018-01-12 10:10:00,49.28,49.4,49.26,49.34,46377.0,46.7417,46.8555,46.7227,46.7986,46377.0
2018-01-12 10:20:00,49.34,49.43,49.33,49.43,74671.0,46.7986,46.8839,46.7891,46.8839,74671.0
2018-01-12 10:30:00,49.42,49.57,49.4,49.57,108146.0,46.8744,47.0167,46.8555,47.0167,108146.0
2018-01-12 10:40:00,49.56,49.67,49.55,49.64,104151.0,47.0072,47.1116,46.9978,47.0831,104151.0
2018-01-12 10:50:00,49.64,49.76,49.63,49.67,85903.0,47.0831,47.1969,47.0736,47.1116,85903.0
2018-01-12 11:00:00,49.66,49.7,49.54,49.55,88212.0,47.1021,47.14,46.9883,46.9978,88212.0
2018-01-12 11:10:00,49.55,49.59,49.43,49.43,129564.0,46.9978,47.0357,46.8839,46.8839,129564.0
2018-01-12 11:20:00,49.43,49.57,49.42,49.54,76962.0,46.8839,47.0167,46.8744,46.9883,76962.0
2018-01-12 11:30:00,49.55,49.6,49.51,49.6,62128.0,46.9978,47.0452,46.9598,47.0452,62128.0
2018-01-12 11:40:00,49.59,49.64,49.55,49.63,36334.0,47.0357,47.0831,46.9978,47.0736,36334.0
2018-01-12 11:50:00,49.63,49.67,49.61,49.67,12225.0,47.0736,47.1116,47.0547,47.1116,12225.0
2018-01-12 12:00:00,49.67,49.7,49.6,49.62,25086.0,47.1116,47.14,47.0452,47.0641,25086.0
2018-01-12 12:10:00,49.62,49.67,49.61,49.66,25104.0,47.0641,47.1116,47.0547,47.1021,25104.0
2018-01-12 12:20:00,49.66,49.67,49.59,49.6,51454.0,47.1021,47.1116,47.0357,47.0452,51454.0
2018-01-12 12:30:00,49.59,49.6,49.54,49.58,42729.0,47.0357,47.0452,46.9883,47.0262,42729.0
2018-01-12 12:40:00,49.58,49.61,49.56,49.58,31826.0,47.0262,47.0547,47.0072,47.0262,31826.0
2018-01-12 12:50:00,49.58,49.69,49.57,49.69,40112.0,47.0262,47.1305,47.0167,47.1305,40112.0
2018-01-12 13:00:00,49.69,49.72,49.66,49.66,43485.0,47.1305,47.159,47.1021,47.1021,43485.0
2018-01-12 13:10:00,49.65,49.66,49.58,49.63,32308.0,47.0926,47.1021,47.0262,47.0736,32308.0
2018-01-12 13:20:00,49.64,49.67,49.6,49.63,15218.0,47.0831,47.1116,47.0452,47.0736,15218.0
2018-01-12 13:30:00,49.62,49.64,49.61,49.63,21954.0,47.0641,47.0831,47.0547,47.0736,21954.0
2018-01-12 13:40:00,49.63,49.73,49.63,49.7,24006.0,47.0736,47.1685,47.0736,47.14,24006.0
2018-01-12 13:50:00,49.7,49.77,49.69,49.72,48361.0,47.14,47.2064,47.1305,47.159,48361.0
2018-01-12 14:00:00,49.71,49.74,49.69,49.71,18824.0,47.1495,47.178,47.1305,47.1495,18824.0
2018-01-12 14:10:00,49.71,49.79,49.71,49.77,20326.0,47.1495,47.2254,47.1495,47.2064,20326.0
2018-01-12 14:20:00,49.77,49.8,49.75,49.79,26981.0,47.2064,47.2349,47.1875,47.2254,26981.0
2018-01-12 14:30:00,49.8,49.81,49.69,49.69,43021.0,47.2349,47.2444,47.1305,47.1305,43021.0
2018-01-12 14:40:00,49.68,49.72,49.62,49.71,18453.0,47.1211,47.159,47.0641,47.1495,18453.0
2018-01-12 14:50:00,49.7,49.75,49.67,49.74,22476.0,47.14,47.1875,47.1116,47.178,22476.0
2018-01-12 15:00:00,49.74,49.8,49.74,49.74,19968.0,47.178,47.2349,47.178,47.178,19968.0
2018-01-12 15:10:00,49.72,49.72,49.54,49.62,73344.0,47.159,47.159,46.9883,47.0641,73344.0
2018-01-12 15:20:00,49.63,49.72,49.6,49.67,52852.0,47.0736,47.159,47.0452,47.1116,52852.0
2018-01-12 15:30:00,49.69,49.78,49.69,49.78,58776.0,47.1305,47.2159,47.1305,47.2159,58776.0
2018-01-12 15:40:00,49.79,49.88,49.75,49.87,123267.0,47.2254,47.3108,47.1875,47.3013,123267.0
2018-01-12 15:50:00,49.89,49.92,49.72,49.81,275653.0,47.3202,47.3487,47.159,47.2444,275653.0
2018-01-16 09:30:00,50.59,50.8,50.55,50.79,201168.0,47.9842,48.1834,47.9462,48.1739,201168.0
2018-01-16 09:40:00,50.81,50.96,50.79,50.9,115646.0,48.1929,48.3351,48.1739,48.2782,115646.0
2018-01-16 09:50:00,50.91,50.99,50.87,50.95,114848.0,48.2877,48.3636,48.2498,48.3256,114848.0
2018-01-16 10:00:00,50.94,50.94,50.75,50.82,60313.0,48.3162,48.3162,48.1359,48.2023,60313.0
2018-01-16 10:10:00,50.82,50.9,50.81,50.87,82670.0,48.2023,48.2782,48.1929,48.2498,82670.0
2018-01-16 10:20:00,50.89,50.89,50.71,50.74,91301.0,48.2687,48.2687,48.098,48.1265,91301.0
2018-01-16 10:30:00,50.75,50.75,50.29,50.48,511934.0,48.1359,48.1359,47.6996,47.8798,511934.0
2018-01-16 10:40:00,50.48,50.56,50.45,50.53,247997.0,47.8798,47.9557,47.8514,47.9273,247997.0
2018-01-16 10:50:00,50.52,50.53,50.22,50.27,195349.0,47.9178,47.9273,47.6332,47.6807,195349.0
2018-01-16 11:00:00,50.26,50.35,50.12,50.13,268291.0,47.6712,47.7565,47.5384,47.5479,268291.0
2018-01-16 11:10:00,50.17,50.24,50.03,50.23,105914.0,47.5858,47.6522,47.453,47.6427,105914.0
2018-01-16 11:20:00,50.25,50.35,50.16,50.34,41442.0,47.6617,47.7565,47.5763,47.7471,41442.0
2018-01-16 11:30:00,50.33,50.4,50.29,50.38,114637.0,47.7376,47.804,47.6996,47.785,114637.0
2018-01-16 11:40:00,50.37,50.38,50.02,50.22,67438.0,47.7755,47.785,47.4435,47.6332,67438.0
2018-01-16 11:50:00,50.2,50.2,50.06,50.1,125694.0,47.6143,47.6143,47.4815,47.5194,125694.0
2018-01-16 12:00:00,50.13,50.23,50.12,50.2,50827.0,47.5479,47.6427,47.5384,47.6143,50827.0
2018-01-16 12:10:00,50.22,50.31,50.21,50.29,38165.0,47.6332,47.7186,47.6238,47.6996,38165.0
2018-01-16 12:20:00,50.28,50.28,50.11,50.16,44455.0,47.6902,47.6902,47.5289,47.5763,44455.0
2018-01-16 12:30:00,50.18,50.19,50.08,50.16,28753.0,47.5953,47.6048,47.5005,47.5763,28753.0
2018-01-16 12:40:00,50.17,50.18,50.02,50.09,95234.0,47.5858,47.5953,47.4435,47.5099,95234.0
2018-01-16 12:50:00,50.09,50.09,49.97,50.0,140301.0,47.5099,47.5099,47.3961,47.4246,140301.0
2018-01-16 13:00:00,50.01,50.06,49.92,50.02,71769.0,47.4341,47.4815,47.3487,47.4435,71769.0
2018-01-16 13:10:00,50.03,50.12,50.02,50.08,35726.0,47.453,47.5384,47.4435,47.5005,35726.0
2018-01-16 13:20:00,50.08,50.08,49.94,50.03,56841.0,47.5005,47.5005,47.3677,47.453,56841.0
2018-01-16 13:30:00,50.04,50.05,49.9,49.94,30207.0,47.4625,47.472,47.3297,47.3677,30207.0
2018-01-16 13:40:00,49.97,50.0,49.87,49.87,45683.0,47.3961,47.4246,47.3013,47.3013,45683.0
2018-01-16 13:50:00,49.89,49.89,49.65,49.68,133700.0,47.3202,47.3202,47.0926,47.1211,133700.0
2018-01-16 14:00:00,49.68,49.72,49.54,49.6,79573.0,47.1211,47.159,46.9883,47.0452,79573.0
2018-01-16 14:10:00,49.62,49.64,49.35,49.4,190635.0,47.0641,47.0831,46.8081,46.8555,190635.0
2018-01-16 14:20:00,49.4,49.46,49.24,49.27,89192.0,46.8555,46.9124,46.7037,46.7322,89192.0
2018-01-16 14:30:00,49.28,49.42,49.21,49.21,75210.0,46.7417,46.8744,46.6753,46.6753,75210.0
2018-01-16 14:40:00,49.22,49.27,48.85,49.05,170011.0,46.6847,46.7322,46.3338,46.5235,170011.0
2018-01-16 14:50:00,49.07,49.21,49.07,49.15,76298.0,46.5425,46.6753,46.5425,46.6184,76298.0
2018-01-16 15:00:00,49.17,49.57,49.17,49.57,141362.0,46.6373,47.0167,46.6373,47.0167,141362.0
2018-01-16 15:10:00,49.58,49.58,49.29,49.36,110742.0,47.0262,47.0262,46.7511,46.8175,110742.0
2018-01-16 15:20:00,49.36,49.57,49.32,49.57,287443.0,46.8175,47.0167,46.7796,47.0167,287443.0
2018-01-16 15:30:00,49.53,49.6,49.41,49.5,84077.0,46.9788,47.0452,46.865,46.9503,84077.0
2018-01-16 15:40:00,49.48,49.53,49.35,49.51,172284.0,46.9314,46.9788,46.8081,46.9598,172284.0
2018-01-16 15:50:00,49.51,49.53,49.22,49.28,338288.0,46.9598,46.9788,46.6847,46.7417,338288.0
2018-01-17 09:30:00,49.84,49.85,49.61,49.71,193109.0,47.2728,47.2823,47.0547,47.1495,193109.0
2018-01-17 09:40:00,49.68,49.72,49.4,49.53,99508.0,47.1211,47.159,46.8555,46.9788,99508.0
2018-01-17 09:50:00,49.55,49.66,49.41,49.47,92984.0,46.9978,47.1021,46.865,46.9219,92984.0
2018-01-17 10:00:00,49.44,49.75,49.44,49.72,77857.0,46.8934,47.1875,46.8934,47.159,77857.0
2018-01-17 10:10:00,49.72,49.82,49.71,49.75,81541.0,47.159,47.2538,47.1495,47.1875,81541.0
2018-01-17 10:20:00,49.75,49.78,49.58,49.6,33559.0,47.1875,47.2159,47.0262,47.0452,33559.0
2018-01-17 10:30:00,49.63,49.81,49.6,49.73,45131.0,47.0736,47.2444,47.0452,47.1685,45131.0
2018-01-17 10:40:00,49.73,49.78,49.64,49.77,54826.0,47.1685,47.2159,47.0831,47.2064,54826.0
2018-01-17 10:50:00,49.75,49.79,49.66,49.78,21533.0,47.1875,47.2254,47.1021,47.2159,21533.0
2018-01-17 11:00:00,49.78,49.94,49.71,49.93,29476.0,47.2159,47.3677,47.1495,47.3582,29476.0
2018-01-17 11:10:00,49.92,50.08,49.92,50.05,65225.0,47.3487,47.5005,47.3487,47.472,65225.0
2018-01-17 11:20:00,50.07,50.07,49.95,49.97,25754.0,47.491,47.491,47.3771,47.3961,25754.0
2018-01-17 11:30:00,49.97,50.07,49.95,49.98,29596.0,47.3961,47.491,47.3771,47.4056,29596.0
2018-01-17 11:40:00,49.98,50.02,49.95,50.02,10783.0,47.4056,47.4435,47.3771,47.4435,10783.0
2018-01-17 11:50:00,50.04,50.07,50.0,50.04,31780.0,47.4625,47.491,47.4246,47.4625,31780.0
2018-01-17 12:00:00,50.06,50.12,50.05,50.12,97810.0,47.4815,47.5384,47.472,47.5384,97810.0
2018-01-17 12:10:00,50.11,50.12,50.05,50.09,56786.0,47.5289,47.5384,47.472,47.5099,56786.0
2018-01-17 12:20:00,50.09,50.21,50.07,50.17,73053.0,47.5099,47.6238,47.491,47.5858,73053.0
2018-01-17 12:30:00,50.17,50.27,50.17,50.26,32731.0,47.5858,47.6807,47.5858,47.6712,32731.0
2018-01-17 12:40:00,50.26,50.31,50.22,50.29,46053.0,47.6712,47.7186,47.6332,47.6996,46053.0
2018-01-17 12:50:00,50.29,50.38,50.28,50.38,64180.0,47.6996,47.785,47.6902,47.785,64180.0
2018-01-17 13:00:00,50.38,50.47,50.35,50.36,73445.0,47.785,47.8704,47.7565,47.766,73445.0
2018-01-17 13:10:00,50.34,50.38,50.33,50.38,62723.0,47.7471,47.785,47.7376,47.785,62723.0
2018-01-17 13:20:00,50.36,50.45,50.35,50.4,11905.0,47.766,47.8514,47.7565,47.804,11905.0
2018-01-17 13:30:00,50.4,50.45,50.37,50.45,13324.0,47.804,47.8514,47.7755,47.8514,13324.0
2018-01-17 13:40:00,50.47,50.48,50.4,50.41,25079.0,47.8704,47.8798,47.804,47.8135,25079.0
2018-01-17 13:50:00,50.42,50.52,50.4,50.46,32172.0,47.8229,47.9178,47.804,47.8609,32172.0
2018-01-17 14:00:00,50.46,50.65,50.45,50.59,42079.0,47.8609,48.0411,47.8514,47.9842,42079.0
2018-01-17 14:10:00,50.59,50.67,50.58,50.66,22060.0,47.9842,48.0601,47.9747,48.0506,22060.0
2018-01-17 14:20:00,50.67,50.7,50.63,50.63,70471.0,48.0601,48.0885,48.0221,48.0221,70471.0
2018-01-17 14:30:00,50.63,50.73,50.62,50.69,45756.0,48.0221,48.117,48.0126,48.079,45756.0
2018-01-17 14:40:00,50.69,50.81,50.67,50.8,40329.0,48.079,48.1929,48.0601,48.1834,40329.0
2018-01-17 14:50:00,50.82,50.82,50.76,50.77,57689.0,48.2023,48.2023,48.1454,48.1549,57689.0
2018-01-17 15:00:00,50.79,50.91,50.78,50.9,43424.0,48.1739,48.2877,48.1644,48.2782,43424.0
2018-01-17 15:10:00,50.9,50.91,50.79,50.83,66441.0,48.2782,48.2877,48.1739,48.2118,66441.0
2018-01-17 15:20:00,50.82,50.83,50.68,50.68,72498.0,48.2023,48.2118,48.0695,48.0695,72498.0
2018-01-17 15:30:00,50.69,50.83,50.67,50.8,82464.0,48.079,48.2118,48.0601,48.1834,82464.0
2018-01-17 15:40:00,50.82,50.86,50.72,50.75,82321.0,48.2023,48.2403,48.1075,48.1359,82321.0
2018-01-17 15:50:00,50.76,50.77,50.53,50.66,249050.0,48.1454,48.1549,47.9273,48.0506,249050.0
2018-01-18 09:30:00,50.6,50.77,50.44,50.74,114939.0,47.9937,48.1549,47.8419,48.1265,114939.0
2018-01-18 09:40:00,50.75,50.76,50.55,50.67,49926.0,48.1359,48.1454,47.9462,48.0601,49926.0
2018-01-18 09:50:00,50.69,50.77,50.64,50.69,49860.0,48.079,48.1549,48.0316,48.079,49860.0
2018-01-18 10:00:00,50.7,50.71,50.55,50.55,66192.0,48.0885,48.098,47.9462,47.9462,66192.0
2018-01-18 10:10:00,50.54,50.56,50.39,50.46,100315.0,47.9368,47.9557,47.7945,47.8609,100315.0
2018-01-18 10:20:00,50.49,50.52,50.22,50.36,173505.0,47.8893,47.9178,47.6332,47.766,173505.0
2018-01-18 10:30:00,50.41,50.52,50.4,50.52,45225.0,47.8135,47.9178,47.804,47.9178,45225.0
2018-01-18 10:40:00,50.52,50.56,50.43,50.44,30810.0,47.9178,47.9557,47.8324,47.8419,30810.0
2018-01-18 10:50:00,50.42,50.51,50.39,50.39,22372.0,47.8229,47.9083,47.7945,47.7945,22372.0
2018-01-18 11:00:00,50.39,50.5,50.36,50.41,41198.0,47.7945,47.8988,47.766,47.8135,41198.0
2018-01-18 11:10:00,50.39,50.59,50.39,50.59,30453.0,47.7945,47.9842,47.7945,47.9842,30453.0
2018-01-18 11:20:00,50.6,50.62,50.28,50.39,100046.0,47.9937,48.0126,47.6902,47.7945,100046.0
2018-01-18 11:30:00,50.36,50.49,50.32,50.32,27743.0,47.766,47.8893,47.7281,47.7281,27743.0
2018-01-18 11:40:00,50.32,50.34,50.13,50.23,52570.0,47.7281,47.7471,47.5479,47.6427,52570.0
2018-01-18 11:50:00,50.25,50.37,50.22,50.31,48619.0,47.6617,47.7755,47.6332,47.7186,48619.0
2018-01-18 12:00:00,50.3,50.43,50.29,50.38,18881.0,47.7091,47.8324,47.6996,47.785,18881.0
2018-01-18 12:10:00,50.38,50.51,50.38,50.43,67341.0,47.785,47.9083,47.785,47.8324,67341.0
2018-01-18 12:20:00,50.45,50.49,50.41,50.49,16335.0,47.8514,47.8893,47.8135,47.8893,16335.0
2018-01-18 12:30:00,50.48,50.53,50.44,50.52,25810.0,47.8798,47.9273,47.8419,47.9178,25810.0
2018-01-18 12:40:00,50.53,50.54,50.47,50.49,13430.0,47.9273,47.9368,47.8704,47.8893,13430.0
2018-01-18 12:50:00,50.52,50.53,50.47,50.47,19690.0,47.9178,47.9273,47.8704,47.8704,19690.0
2018-01-18 13:00:00,50.48,50.51,50.34,50.48,46936.0,47.8798,47.9083,47.7471,47.8798,46936.0
2018-01-18 13:10:00,50.49,50.55,50.46,50.46,17965.0,47.8893,47.9462,47.8609,47.8609,17965.0
2018-01-18 13:20:00,50.46,50.46,50.4,50.45,6398.0,47.8609,47.8609,47.804,47.8514,6398.0
2018-01-18 13:30:00,50.47,50.48,50.42,50.44,18515.0,47.8704,47.8798,47.8229,47.8419,18515.0
2018-01-18 13:40:00,50.44,50.51,50.43,50.49,19226.0,47.8419,47.9083,47.8324,47.8893,19226.0
2018-01-18 13:50:00,50.5,50.62,50.41,50.58,45713.0,47.8988,48.0126,47.8135,47.9747,45713.0
2018-01-18 14:00:00,50.59,50.71,50.58,50.69,52741.0,47.9842,48.098,47.9747,48.079,52741.0
2018-01-18 14:10:00,50.71,50.76,50.67,50.67,40204.0,48.098,48.1454,48.0601,48.0601,40204.0
2018-01-18 14:20:00,50.68,50.8,50.66,50.79,33747.0,48.0695,48.1834,48.0506,48.1739,33747.0
2018-01-18 14:30:00,50.79,50.88,50.76,50.79,76801.0,48.1739,48.2592,48.1454,48.1739,76801.0
2018-01-18 14:40:00,50.79,50.79,50.65,50.66,33677.0,48.1739,48.1739,48.0411,48.0506,33677.0
2018-01-18 14:50:00,50.66,50.77,50.66,50.74,14147.0,48.0506,48.1549,48.0506,48.1265,14147.0
2018-01-18 15:00:00,50.72,50.73,50.65,50.73,13862.0,48.1075,48.117,48.0411,48.117,13862.0
2018-01-18 15:10:00,50.71,50.74,50.67,50.74,32878.0,48.098,48.1265,48.0601,48.1265,32878.0
2018-01-18 15:20:00,50.74,50.75,50.51,50.53,17313.0,48.1265,48.1359,47.9083,47.9273,17313.0
2018-01-18 15:30:00,50.51,50.51,50.28,50.43,60601.0,47.9083,47.9083,47.6902,47.8324,60601.0
2018-01-18 15:40:00,50.42,50.49,50.39,50.43,32253.0,47.8229,47.8893,47.7945,47.8324,32253.0
2018-01-18 15:50:00,50.44,50.53,50.38,50.46,258997.0,47.8419,47.9273,47.785,47.8609,258997.0
2018-01-19 09:30:00,50.78,50.84,50.72,50.78,134445.0,48.1644,48.2213,48.1075,48.1644,134445.0
2018-01-19 09:40:00,50.8,50.88,50.75,50.85,71339.0,48.1834,48.2592,48.1359,48.2308,71339.0
2018-01-19 09:50:00,50.86,50.86,50.7,50.75,52048.0,48.2403,48.2403,48.0885,48.1359,52048.0
2018-01-19 10:00:00,50.75,50.75,50.47,50.61,70320.0,48.1359,48.1359,47.8704,48.0032,70320.0
2018-01-19 10:10:00,50.61,50.68,50.51,50.63,73260.0,48.0032,48.0695,47.9083,48.0221,73260.0
2018-01-19 10:20:00,50.62,50.85,50.54,50.83,115718.0,48.0126,48.2308,47.9368,48.2118,115718.0
2018-01-19 10:30:00,50.82,50.82,50.69,50.79,54587.0,48.2023,48.2023,48.079,48.1739,54587.0
2018-01-19 10:40:00,50.79,50.83,50.64,50.66,33137.0,48.1739,48.2118,48.0316,48.0506,33137.0
2018-01-19 10:50:00,50.67,50.67,50.52,50.6,37169.0,48.0601,48.0601,47.9178,47.9937,37169.0
2018-01-19 11:00:00,50.58,50.59,50.42,50.46,85347.0,47.9747,47.9842,47.8229,47.8609,85347.0
2018-01-19 11:10:00,50.48,50.6,50.47,50.6,51653.0,47.8798,47.9937,47.8704,47.9937,51653.0
2018-01-19 11:20:00,50.61,50.7,50.58,50.67,42588.0,48.0032,48.0885,47.9747,48.0601,42588.0
2018-01-19 11:30:00,50.67,50.7,50.63,50.63,22700.0,48.0601,48.0885,48.0221,48.0221,22700.0
2018-01-19 11:40:00,50.61,50.65,50.58,50.6,35554.0,48.0032,48.0411,47.9747,47.9937,35554.0
2018-01-19 11:50:00,50.55,50.61,50.52,50.57,27579.0,47.9462,48.0032,47.9178,47.9652,27579.0
2018-01-19 12:00:00,50.57,50.64,50.55,50.63,20173.0,47.9652,48.0316,47.9462,48.0221,20173.0
2018-01-19 12:10:00,50.63,50.65,50.57,50.65,20719.0,48.0221,48.0411,47.9652,48.0411,20719.0
2018-01-19 12:20:00,50.66,50.68,50.61,50.66,25949.0,48.0506,48.0695,48.0032,48.0506,25949.0
2018-01-19 12:30:00,50.66,50.68,50.62,50.67,7614.0,48.0506,48.0695,48.0126,48.0601,7614.0
2018-01-19 12:40:00,50.67,50.75,50.64,50.74,19273.0,48.0601,48.1359,48.0316,48.1265,19273.0
2018-01-19 12:50:00,50.75,50.76,50.64,50.67,22406.0,48.1359,48.1454,48.0316,48.0601,22406.0
2018-01-19 13:00:00,50.68,50.71,50.58,50.64,19851.0,48.0695,48.098,47.9747,48.0316,19851.0
2018-01-19 13:10:00,50.64,50.69,50.63,50.69,18015.0,48.0316,48.079,48.0221,48.079,18015.0
2018-01-19 13:20:00,50.67,50.69,50.61,50.69,7320.0,48.0601,48.079,48.0032,48.079,7320.0
2018-01-19 13:30:00,50.69,50.71,50.65,50.65,23080.0,48.079,48.098,48.0411,48.0411,23080.0
2018-01-19 13:40:00,50.62,50.69,50.59,50.6,58619.0,48.0126,48.079,47.9842,47.9937,58619.0
2018-01-19 13:50:00,50.61,50.67,50.61,50.66,26110.0,48.0032,48.0601,48.0032,48.0506,26110.0
2018-01-19 14:00:00,50.64,50.75,50.64,50.75,31543.0,48.0316,48.1359,48.0316,48.1359,31543.0
2018-01-19 14:10:00,50.75,50.88,50.72,50.87,35748.0,48.1359,48.2592,48.1075,48.2498,35748.0
2018-01-19 14:20:00,50.87,50.91,50.82,50.85,36010.0,48.2498,48.2877,48.2023,48.2308,36010.0
2018-01-19 14:30:00,50.86,50.96,50.86,50.91,39067.0,48.2403,48.3351,48.2403,48.2877,39067.0
2018-01-19 14:40:00,50.9,50.91,50.85,50.88,34721.0,48.2782,48.2877,48.2308,48.2592,34721.0
2018-01-19 14:50:00,50.89,50.94,50.85,50.86,39041.0,48.2687,48.3162,48.2308,48.2403,39041.0
2018-01-19 15:00:00,50.87,50.88,50.8,50.83,38136.0,48.2498,48.2592,48.1834,48.2118,38136.0
2018-01-19 15:10:00,50.86,50.9,50.85,50.9,26205.0,48.2403,48.2782,48.2308,48.2782,26205.0
2018-01-19 15:20:00,50.89,51.06,50.89,51.04,85150.0,48.2687,48.43,48.2687,48.411,85150.0
2018-01-19 15:30:00,51.04,51.08,50.98,50.98,38545.0,48.411,48.4489,48.3541,48.3541,38545.0
2018-01-19 15:40:00,50.98,51.01,50.92,50.96,74195.0,48.3541,48.3825,48.2972,48.3351,74195.0
2018-01-19 15:50:00,50.98,51.08,50.94,51.07,258043.0,48.3541,48.4489,48.3162,48.4395,258043.0
2018-01-22 09:30:00,50.93,51.07,50.93,51.0,109714.0,48.3067,48.4395,48.3067,48.3731,109714.0
2018-01-22 09:40:00,51.01,51.16,50.99,51.15,96741.0,48.3825,48.5248,48.3636,48.5153,96741.0
2018-01-22 09:50:00,51.14,51.28,51.07,51.23,27349.0,48.5059,48.6386,48.4395,48.5912,27349.0
2018-01-22 10:00:00,51.23,51.41,51.19,51.4,64119.0,48.5912,48.7619,48.5533,48.7525,64119.0
2018-01-22 10:10:00,51.4,51.64,51.36,51.62,96583.0,48.7525,48.9801,48.7145,48.9611,96583.0
2018-01-22 10:20:00,51.61,51.64,51.54,51.58,61814.0,48.9516,48.9801,48.8852,48.9232,61814.0
2018-01-22 10:30:00,51.6,51.63,51.5,51.56,93908.0,48.9422,48.9706,48.8473,48.9042,93908.0
2018-01-22 10:40:00,51.57,51.62,51.55,51.62,25346.0,48.9137,48.9611,48.8947,48.9611,25346.0
2018-01-22 10:50:00,51.62,51.62,51.43,51.44,45029.0,48.9611,48.9611,48.7809,48.7904,45029.0
2018-01-22 11:00:00,51.41,51.53,51.39,51.52,61207.0,48.7619,48.8758,48.743,48.8663,61207.0
2018-01-22 11:10:00,51.52,51.53,51.44,51.48,41675.0,48.8663,48.8758,48.7904,48.8283,41675.0
2018-01-22 11:20:00,51.49,51.55,51.37,51.37,44082.0,48.8378,48.8947,48.724,48.724,44082.0
2018-01-22 11:30:00,51.38,51.52,51.36,51.52,19470.0,48.7335,48.8663,48.7145,48.8663,19470.0
2018-01-22 11:40:00,51.53,51.54,51.44,51.5,29820.0,48.8758,48.8852,48.7904,48.8473,29820.0
2018-01-22 11:50:00,51.54,51.67,51.5,51.67,78536.0,48.8852,49.0086,48.8473,49.0086,78536.0
2018-01-22 12:00:00,51.66,51.77,51.61,51.7,104186.0,48.9991,49.1034,48.9516,49.037,104186.0
2018-01-22 12:10:00,51.7,51.77,51.69,51.76,51033.0,49.037,49.1034,49.0275,49.0939,51033.0
2018-01-22 12:20:00,51.76,51.85,51.74,51.82,121977.0,49.0939,49.1793,49.0749,49.1508,121977.0
2018-01-22 12:30:00,51.83,51.9,51.82,51.85,63180.0,49.1603,49.2267,49.1508,49.1793,63180.0
2018-01-22 12:40:00,51.86,51.92,51.84,51.87,84570.0,49.1888,49.2457,49.1698,49.1983,84570.0
2018-01-22 12:50:00,51.88,51.95,51.81,51.82,39372.0,49.2077,49.2741,49.1413,49.1508,39372.0
2018-01-22 13:00:00,51.81,51.86,51.78,51.81,33265.0,49.1413,49.1888,49.1129,49.1413,33265.0
2018-01-22 13:10:00,51.83,51.9,51.82,51.87,23140.0,49.1603,49.2267,49.1508,49.1983,23140.0
2018-01-22 13:20:00,51.89,51.9,51.84,51.85,25258.0,49.2172,49.2267,49.1698,49.1793,25258.0
2018-01-22 13:30:00,51.85,51.89,51.82,51.86,27949.0,49.1793,49.2172,49.1508,49.1888,27949.0
2018-01-22 13:40:00,51.85,51.91,51.85,51.9,25532.0,49.1793,49.2362,49.1793,49.2267,25532.0
2018-01-22 13:50:00,51.88,51.9,51.81,51.87,52419.0,49.2077,49.2267,49.1413,49.1983,52419.0
2018-01-22 14:00:00,51.88,51.89,51.8,51.81,28608.0,49.2077,49.2172,49.1319,49.1413,28608.0
2018-01-22 14:10:00,51.84,51.86,51.8,51.83,11741.0,49.1698,49.1888,49.1319,49.1603,11741.0
2018-01-22 14:20:00,51.81,51.84,51.66,51.77,64826.0,49.1413,49.1698,48.9991,49.1034,64826.0
2018-01-22 14:30:00,51.77,51.82,51.75,51.82,33571.0,49.1034,49.1508,49.0844,49.1508,33571.0
2018-01-22 14:40:00,51.81,51.9,51.79,51.87,55139.0,49.1413,49.2267,49.1224,49.1983,55139.0
2018-01-22 14:50:00,51.89,51.9,51.81,51.83,33840.0,49.2172,49.2267,49.1413,49.1603,33840.0
2018-01-22 15:00:00,51.81,51.9,51.81,51.87,23778.0,49.1413,49.2267,49.1413,49.1983,23778.0
2018-01-22 15:10:00,51.87,51.9,51.85,51.89,29006.0,49.1983,49.2267,49.1793,49.2172,29006.0
2018-01-22 15:20:00,51.89,51.96,51.89,51.92,78965.0,49.2172,49.2836,49.2172,49.2457,78965.0
2018-01-22 15:30:00,51.94,51.99,51.89,51.97,61493.0,49.2646,49.3121,49.2172,49.2931,61493.0
2018-01-22 15:40:00,51.97,52.19,51.95,52.19,104248.0,49.2931,49.5018,49.2741,49.5018,104248.0
2018-01-22 15:50:00,52.2,52.35,52.14,52.35,211057.0,49.5113,49.6535,49.4543,49.6535,211057.0
2018-01-23 09:30:00,52.4,52.51,52.3,52.47,273684.0,49.701,49.8053,49.6061,49.7673,273684.0
2018-01-23 09:40:00,52.5,52.7,52.48,52.68,75086.0,49.7958,49.9855,49.7768,49.9665,75086.0
2018-01-23 09:50:00,52.7,52.7,52.2,52.34,193853.0,49.9855,49.9855,49.5113,49.644,193853.0
2018-01-23 10:00:00,52.32,52.41,52.25,52.35,85818.0,49.6251,49.7104,49.5587,49.6535,85818.0
2018-01-23 10:10:00,52.38,52.56,52.38,52.55,61873.0,49.682,49.8527,49.682,49.8432,61873.0
2018-01-23 10:20:00,52.54,52.54,52.35,52.51,37859.0,49.8337,49.8337,49.6535,49.8053,37859.0
2018-01-23 10:30:00,52.51,52.62,52.45,52.58,49620.0,49.8053,49.9096,49.7484,49.8717,49620.0
2018-01-23 10:40:00,52.59,52.66,52.51,52.61,41453.0,49.8812,49.9476,49.8053,49.9001,41453.0
2018-01-23 10:50:00,52.61,52.82,52.6,52.79,62492.0,49.9001,50.0993,49.8907,50.0709,62492.0
2018-01-23 11:00:00,52.79,52.88,52.73,52.75,78088.0,50.0709,50.1562,50.014,50.0329,78088.0
2018-01-23 11:10:00,52.76,52.8,52.71,52.74,42532.0,50.0424,50.0803,49.995,50.0234,42532.0
2018-01-23 11:20:00,52.73,52.8,52.69,52.74,55546.0,50.014,50.0803,49.976,50.0234,55546.0
2018-01-23 11:30:00,52.73,52.75,52.67,52.67,22548.0,50.014,50.0329,49.957,49.957,22548.0
2018-01-23 11:40:00,52.71,52.71,52.56,52.59,39552.0,49.995,49.995,49.8527,49.8812,39552.0
2018-01-23 11:50:00,52.57,52.62,52.49,52.58,85112.0,49.8622,49.9096,49.7863,49.8717,85112.0
2018-01-23 12:00:00,52.56,52.66,52.54,52.55,18455.0,49.8527,49.9476,49.8337,49.8432,18455.0
2018-01-23 12:10:00,52.55,52.59,52.51,52.57,19895.0,49.8432,49.8812,49.8053,49.8622,19895.0
2018-01-23 12:20:00,52.58,52.64,52.55,52.59,20949.0,49.8717,49.9286,49.8432,49.8812,20949.0
2018-01-23 12:30:00,52.57,52.64,52.56,52.6,21692.0,49.8622,49.9286,49.8527,49.8907,21692.0
2018-01-23 12:40:00,52.6,52.6,52.51,52.53,28409.0,49.8907,49.8907,49.8053,49.8243,28409.0
2018-01-23 12:50:00,52.54,52.59,52.45,52.59,47181.0,49.8337,49.8812,49.7484,49.8812,47181.0
2018-01-23 13:00:00,52.58,52.69,52.57,52.62,48420.0,49.8717,49.976,49.8622,49.9096,48420.0
2018-01-23 13:10:00,52.62,52.63,52.56,52.57,11159.0,49.9096,49.9191,49.8527,49.8622,11159.0
2018-01-23 13:20:00,52.56,52.64,52.54,52.63,16962.0,49.8527,49.9286,49.8337,49.9191,16962.0
2018-01-23 13:30:00,52.63,52.67,52.62,52.66,30591.0,49.9191,49.957,49.9096,49.9476,30591.0
2018-01-23 13:40:00,52.67,52.77,52.67,52.74,39396.0,49.957,50.0519,49.957,50.0234,39396.0
2018-01-23 13:50:00,52.76,52.81,52.74,52.79,74773.0,50.0424,50.0898,50.0234,50.0709,74773.0
2018-01-23 14:00:00,52.79,52.79,52.69,52.73,38047.0,50.0709,50.0709,49.976,50.014,38047.0
2018-01-23 14:10:00,52.73,52.74,52.53,52.54,31132.0,50.014,50.0234,49.8243,49.8337,31132.0
2018-01-23 14:20:00,52.55,52.62,52.48,52.62,45952.0,49.8432,49.9096,49.7768,49.9096,45952.0
2018-01-23 14:30:00,52.61,52.7,52.6,52.68,53831.0,49.9001,49.9855,49.8907,49.9665,53831.0
2018-01-23 14:40:00,52.68,52.79,52.68,52.73,35293.0,49.9665,50.0709,49.9665,50.014,35293.0
2018-01-23 14:50:00,52.76,52.82,52.72,52.75,41698.0,50.0424,50.0993,50.0045,50.0329,41698.0
2018-01-23 15:00:00,52.75,52.75,52.63,52.66,36368.0,50.0329,50.0329,49.9191,49.9476,36368.0
2018-01-23 15:10:00,52.7,52.72,52.55,52.6,65243.0,49.9855,50.0045,49.8432,49.8907,65243.0
2018-01-23 15:20:00,52.61,52.71,52.6,52.71,44161.0,49.9001,49.995,49.8907,49.995,44161.0
2018-01-23 15:30:00,52.7,52.75,52.68,52.73,49074.0,49.9855,50.0329,49.9665,50.014,49074.0
2018-01-23 15:40:00,52.73,52.82,52.66,52.82,91027.0,50.014,50.0993,49.9476,50.0993,91027.0
2018-01-23 15:50:00,52.83,52.83,52.66,52.69,163123.0,50.1088,50.1088,49.9476,49.976,163123.0
2018-01-24 09:30:00,53.1,53.15,52.96,52.97,187298.0,50.3649,50.4123,50.2321,50.2416,187298.0
2018-01-24 09:40:00,52.98,53.15,52.97,53.05,81277.0,50.2511,50.4123,50.2416,50.3175,81277.0
2018-01-24 09:50:00,53.06,53.28,52.98,53.25,96135.0,50.327,50.5356,50.2511,50.5072,96135.0
2018-01-24 10:00:00,53.26,53.41,53.22,53.38,95635.0,50.5167,50.6589,50.4787,50.6305,95635.0
2018-01-24 10:10:00,53.38,53.46,53.24,53.26,73349.0,50.6305,50.7064,50.4977,50.5167,73349.0
2018-01-24 10:20:00,53.27,53.33,53.24,53.29,49978.0,50.5261,50.583,50.4977,50.5451,49978.0
2018-01-24 10:30:00,53.32,53.48,53.3,53.37,56011.0,50.5736,50.7253,50.5546,50.621,56011.0
2018-01-24 10:40:00,53.36,53.44,53.35,53.38,52611.0,50.6115,50.6874,50.602,50.6305,52611.0
2018-01-24 10:50:00,53.35,53.37,53.13,53.18,104888.0,50.602,50.621,50.3934,50.4408,104888.0
2018-01-24 11:00:00,53.21,53.28,53.15,53.16,212304.0,50.4692,50.5356,50.4123,50.4218,212304.0
2018-01-24 11:10:00,53.16,53.17,52.66,52.86,179884.0,50.4218,50.4313,49.9476,50.1373,179884.0
2018-01-24 11:20:00,52.86,52.93,52.74,52.76,73469.0,50.1373,50.2037,50.0234,50.0424,73469.0
2018-01-24 11:30:00,52.74,52.75,52.3,52.46,268939.0,50.0234,50.0329,49.6061,49.7579,268939.0
2018-01-24 11:40:00,52.45,52.67,52.42,52.55,81844.0,49.7484,49.957,49.7199,49.8432,81844.0
2018-01-24 11:50:00,52.53,52.75,52.53,52.63,88079.0,49.8243,50.0329,49.8243,49.9191,88079.0
2018-01-24 12:00:00,52.63,52.68,52.49,52.59,62109.0,49.9191,49.9665,49.7863,49.8812,62109.0
2018-01-24 12:10:00,52.58,52.73,52.57,52.65,59113.0,49.8717,50.014,49.8622,49.9381,59113.0
2018-01-24 12:20:00,52.65,52.65,52.31,52.4,84735.0,49.9381,49.9381,49.6156,49.701,84735.0
2018-01-24 12:30:00,52.4,52.47,52.22,52.22,68978.0,49.701,49.7673,49.5302,49.5302,68978.0
2018-01-24 12:40:00,52.23,52.32,52.13,52.31,104827.0,49.5397,49.6251,49.4449,49.6156,104827.0
2018-01-24 12:50:00,52.29,52.42,52.25,52.39,67667.0,49.5966,49.7199,49.5587,49.6915,67667.0
2018-01-24 13:00:00,52.35,52.37,51.97,51.98,80032.0,49.6535,49.6725,49.2931,49.3026,80032.0
2018-01-24 13:10:00,51.98,52.07,51.89,52.0,81751.0,49.3026,49.388,49.2172,49.3216,81751.0
2018-01-24 13:20:00,51.95,52.33,51.91,52.29,75076.0,49.2741,49.6346,49.2362,49.5966,75076.0
2018-01-24 13:30:00,52.28,52.58,52.28,52.47,176327.0,49.5871,49.8717,49.5871,49.7673,176327.0
2018-01-24 13:40:00,52.46,52.63,52.42,52.63,79117.0,49.7579,49.9191,49.7199,49.9191,79117.0
2018-01-24 13:50:00,52.59,52.76,52.54,52.62,98306.0,49.8812,50.0424,49.8337,49.9096,98306.0
2018-01-24 14:00:00,52.61,52.68,52.54,52.57,23275.0,49.9001,49.9665,49.8337,49.8622,23275.0
2018-01-24 14:10:00,52.54,52.81,52.54,52.81,64102.0,49.8337,50.0898,49.8337,50.0898,64102.0
2018-01-24 14:20:00,52.81,52.83,52.7,52.81,45728.0,50.0898,50.1088,49.9855,50.0898,45728.0
2018-01-24 14:30:00,52.82,52.82,52.69,52.76,22554.0,50.0993,50.0993,49.976,50.0424,22554.0
2018-01-24 14:40:00,52.74,52.95,52.73,52.89,49629.0,50.0234,50.2226,50.014,50.1657,49629.0
2018-01-24 14:50:00,52.92,52.92,52.77,52.79,32001.0,50.1942,50.1942,50.0519,50.0709,32001.0
2018-01-24 15:00:00,52.76,52.8,52.65,52.74,41923.0,50.0424,50.0803,49.9381,50.0234,41923.0
2018-01-24 15:10:00,52.73,52.77,52.59,52.63,48666.0,50.014,50.0519,49.8812,49.9191,48666.0
2018-01-24 15:20:00,52.65,52.75,52.63,52.69,52551.0,49.9381,50.0329,49.9191,49.976,52551.0
2018-01-24 15:30:00,52.7,52.74,52.58,52.67,64638.0,49.9855,50.0234,49.8717,49.957,64638.0
2018-01-24 15:40:00,52.67,52.96,52.6,52.85,104685.0,49.957,50.2321,49.8907,50.1278,104685.0
2018-01-24 15:50:00,52.83,52.83,52.61,52.65,159015.0,50.1088,50.1088,49.9001,49.9381,159015.0
2018-01-25 09:30:00,53.19,53.22,52.85,52.85,202760.0,50.4503,50.4787,50.1278,50.1278,202760.0
2018-01-25 09:40:00,52.82,53.08,52.81,52.98,122049.0,50.0993,50.3459,50.0898,50.2511,122049.0
2018-01-25 09:50:00,52.95,52.95,52.36,52.49,140084.0,50.2226,50.2226,49.663,49.7863,140084.0
2018-01-25 10:00:00,52.51,52.76,52.37,52.44,128341.0,49.8053,50.0424,49.6725,49.7389,128341.0
2018-01-25 10:10:00,52.41,52.69,52.4,52.69,77981.0,49.7104,49.976,49.701,49.976,77981.0
2018-01-25 10:20:00,52.67,52.81,52.53,52.61,70840.0,49.957,50.0898,49.8243,49.9001,70840.0
2018-01-25 10:30:00,52.65,52.87,52.65,52.74,62426.0,49.9381,50.1467,49.9381,50.0234,62426.0
2018-01-25 10:40:00,52.69,52.74,52.49,52.65,71783.0,49.976,50.0234,49.7863,49.9381,71783.0
2018-01-25 10:50:00,52.66,52.79,52.65,52.71,40449.0,49.9476,50.0709,49.9381,49.995,40449.0
2018-01-25 11:00:00,52.71,52.8,52.67,52.75,40558.0,49.995,50.0803,49.957,50.0329,40558.0
2018-01-25 11:10:00,52.75,52.89,52.75,52.77,74670.0,50.0329,50.1657,50.0329,50.0519,74670.0
2018-01-25 11:20:00,52.78,52.85,52.76,52.81,30010.0,50.0614,50.1278,50.0424,50.0898,30010.0
2018-01-25 11:30:00,52.85,52.98,52.8,52.97,39494.0,50.1278,50.2511,50.0803,50.2416,39494.0
2018-01-25 11:40:00,52.97,53.09,52.95,52.98,97163.0,50.2416,50.3554,50.2226,50.2511,97163.0
2018-01-25 11:50:00,52.98,52.99,52.9,52.94,48876.0,50.2511,50.2606,50.1752,50.2131,48876.0
2018-01-25 12:00:00,52.96,53.08,52.94,53.0,44384.0,50.2321,50.3459,50.2131,50.27,44384.0
2018-01-25 12:10:00,53.02,53.13,53.01,53.11,46490.0,50.289,50.3934,50.2795,50.3744,46490.0
2018-01-25 12:20:00,53.11,53.12,52.93,53.0,66565.0,50.3744,50.3839,50.2037,50.27,66565.0
2018-01-25 12:30:00,53.02,53.05,52.95,52.97,14853.0,50.289,50.3175,50.2226,50.2416,14853.0
2018-01-25 12:40:00,52.93,53.02,52.88,52.99,29471.0,50.2037,50.289,50.1562,50.2606,29471.0
2018-01-25 12:50:00,53.0,53.0,52.85,52.9,25242.0,50.27,50.27,50.1278,50.1752,25242.0
2018-01-25 13:00:00,52.89,52.89,52.72,52.83,38060.0,50.1657,50.1657,50.0045,50.1088,38060.0
2018-01-25 13:10:00,52.87,52.95,52.85,52.91,26007.0,50.1467,50.2226,50.1278,50.1847,26007.0
2018-01-25 13:20:00,52.93,52.93,52.78,52.82,14210.0,50.2037,50.2037,50.0614,50.0993,14210.0
2018-01-25 13:30:00,52.8,52.91,52.78,52.91,14668.0,50.0803,50.1847,50.0614,50.1847,14668.0
2018-01-25 13:40:00,52.9,52.98,52.9,52.95,49100.0,50.1752,50.2511,50.1752,50.2226,49100.0
2018-01-25 13:50:00,52.95,53.04,52.94,52.96,46434.0,50.2226,50.308,50.2131,50.2321,46434.0
2018-01-25 14:00:00,52.98,53.0,52.91,52.97,30582.0,50.2511,50.27,50.1847,50.2416,30582.0
2018-01-25 14:10:00,52.97,52.97,52.6,52.78,181568.0,50.2416,50.2416,49.8907,50.0614,181568.0
2018-01-25 14:20:00,52.79,52.79,52.63,52.71,51841.0,50.0709,50.0709,49.9191,49.995,51841.0
2018-01-25 14:30:00,52.72,52.75,52.47,52.51,57918.0,50.0045,50.0329,49.7673,49.8053,57918.0
2018-01-25 14:40:00,52.52,52.57,52.39,52.52,53205.0,49.8148,49.8622,49.6915,49.8148,53205.0
2018-01-25 14:50:00,52.52,52.57,52.34,52.4,71234.0,49.8148,49.8622,49.644,49.701,71234.0
2018-01-25 15:00:00,52.42,52.49,52.3,52.4,63687.0,49.7199,49.7863,49.6061,49.701,63687.0
2018-01-25 15:10:00,52.39,52.54,52.21,52.48,100767.0,49.6915,49.8337,49.5207,49.7768,100767.0
2018-01-25 15:20:00,52.51,52.66,52.5,52.59,116179.0,49.8053,49.9476,49.7958,49.8812,116179.0
2018-01-25 15:30:00,52.59,52.65,52.48,52.53,46575.0,49.8812,49.9381,49.7768,49.8243,46575.0
2018-01-25 15:40:00,52.54,52.7,52.5,52.62,91508.0,49.8337,49.9855,49.7958,49.9096,91508.0
2018-01-25 15:50:00,52.62,52.74,52.61,52.69,231619.0,49.9096,50.0234,49.9001,49.976,231619.0
2018-01-26 09:30:00,53.19,53.24,53.04,53.19,173262.0,50.4503,50.4977,50.308,50.4503,173262.0
2018-01-26 09:40:00,53.2,53.24,53.1,53.23,70180.0,50.4597,50.4977,50.3649,50.4882,70180.0
2018-01-26 09:50:00,53.25,53.36,53.18,53.29,80353.0,50.5072,50.6115,50.4408,50.5451,80353.0
2018-01-26 10:00:00,53.29,53.36,53.24,53.33,39487.0,50.5451,50.6115,50.4977,50.583,39487.0
2018-01-26 10:10:00,53.35,53.35,53.11,53.22,37438.0,50.602,50.602,50.3744,50.4787,37438.0
2018-01-26 10:20:00,53.26,53.27,53.16,53.22,18557.0,50.5167,50.5261,50.4218,50.4787,18557.0
2018-01-26 10:30:00,53.2,53.46,53.2,53.41,59391.0,50.4597,50.7064,50.4597,50.6589,59391.0
2018-01-26 10:40:00,53.43,53.57,53.42,53.43,119080.0,50.6779,50.8107,50.6684,50.6779,119080.0
2018-01-26 10:50:00,53.44,53.53,53.43,53.43,38768.0,50.6874,50.7727,50.6779,50.6779,38768.0
2018-01-26 11:00:00,53.44,53.48,53.35,53.48,33790.0,50.6874,50.7253,50.602,50.7253,33790.0
2018-01-26 11:10:00,53.47,53.51,53.38,53.5,22555.0,50.7158,50.7538,50.6305,50.7443,22555.0
2018-01-26 11:20:00,53.5,53.52,53.45,53.47,23518.0,50.7443,50.7633,50.6969,50.7158,23518.0
2018-01-26 11:30:00,53.49,53.55,53.47,53.49,30587.0,50.7348,50.7917,50.7158,50.7348,30587.0
2018-01-26 11:40:00,53.47,53.54,53.43,53.47,27933.0,50.7158,50.7822,50.6779,50.7158,27933.0
2018-01-26 11:50:00,53.47,53.47,53.35,53.44,55370.0,50.7158,50.7158,50.602,50.6874,55370.0
2018-01-26 12:00:00,53.45,53.48,53.39,53.47,24899.0,50.6969,50.7253,50.64,50.7158,24899.0
2018-01-26 12:10:00,53.45,53.47,53.42,53.46,10800.0,50.6969,50.7158,50.6684,50.7064,10800.0
2018-01-26 12:20:00,53.47,53.56,53.47,53.54,56069.0,50.7158,50.8012,50.7158,50.7822,56069.0
2018-01-26 12:30:00,53.55,53.58,53.5,53.57,30080.0,50.7917,50.8202,50.7443,50.8107,30080.0
2018-01-26 12:40:00,53.57,53.67,53.53,53.67,54478.0,50.8107,50.9055,50.7727,50.9055,54478.0
2018-01-26 12:50:00,53.68,53.72,53.66,53.66,42635.0,50.915,50.953,50.8961,50.8961,42635.0
2018-01-26 13:00:00,53.67,53.73,53.66,53.68,27795.0,50.9055,50.9624,50.8961,50.915,27795.0
2018-01-26 13:10:00,53.69,53.75,53.68,53.71,21921.0,50.9245,50.9814,50.915,50.9435,21921.0
2018-01-26 13:20:00,53.74,53.83,53.73,53.75,41547.0,50.9719,51.0573,50.9624,50.9814,41547.0
2018-01-26 13:30:00,53.75,53.81,53.74,53.79,16020.0,50.9814,51.0383,50.9719,51.0194,16020.0
2018-01-26 13:40:00,53.77,53.84,53.76,53.83,15161.0,51.0004,51.0668,50.9909,51.0573,15161.0
2018-01-26 13:50:00,53.84,53.9,53.84,53.86,24782.0,51.0668,51.1237,51.0668,51.0858,24782.0
2018-01-26 14:00:00,53.86,53.87,53.78,53.85,39069.0,51.0858,51.0952,51.0099,51.0763,39069.0
2018-01-26 14:10:00,53.85,53.9,53.84,53.88,18752.0,51.0763,51.1237,51.0668,51.1047,18752.0
2018-01-26 14:20:00,53.88,53.94,53.73,53.79,35904.0,51.1047,51.1616,50.9624,51.0194,35904.0
2018-01-26 14:30:00,53.78,53.88,53.75,53.88,40037.0,51.0099,51.1047,50.9814,51.1047,40037.0
2018-01-26 14:40:00,53.88,53.93,53.85,53.93,44612.0,51.1047,51.1521,51.0763,51.1521,44612.0
2018-01-26 14:50:00,53.91,53.91,53.83,53.9,28432.0,51.1332,51.1332,51.0573,51.1237,28432.0
2018-01-26 15:00:00,53.89,54.06,53.88,54.05,49521.0,51.1142,51.2754,51.1047,51.266,49521.0
2018-01-26 15:10:00,54.05,54.18,54.05,54.17,57518.0,51.266,51.3893,51.266,51.3798,57518.0
2018-01-26 15:20:00,54.17,54.19,54.11,54.13,61728.0,51.3798,51.3988,51.3229,51.3418,61728.0
2018-01-26 15:30:00,54.15,54.29,54.1,54.29,75553.0,51.3608,51.4936,51.3134,51.4936,75553.0
2018-01-26 15:40:00,54.28,54.34,54.26,54.3,100391.0,51.4841,51.541,51.4651,51.5031,100391.0
2018-01-26 15:50:00,54.31,54.49,54.29,54.49,330872.0,51.5126,51.6833,51.4936,51.6833,330872.0
2018-01-29 09:30:00,54.14,54.32,54.01,54.31,141614.0,51.3513,51.5221,51.228,51.5126,141614.0
2018-01-29 09:40:00,54.29,54.4,54.28,54.34,130314.0,51.4936,51.5979,51.4841,51.541,130314.0
2018-01-29 09:50:00,54.33,54.35,54.19,54.3,78033.0,51.5315,51.5505,51.3988,51.5031,78033.0
2018-01-29 10:00:00,54.32,54.32,53.98,54.08,142157.0,51.5221,51.5221,51.1996,51.2944,142157.0
2018-01-29 10:10:00,54.1,54.19,53.88,53.92,96009.0,51.3134,51.3988,51.1047,51.1427,96009.0
2018-01-29 10:20:00,53.91,54.15,53.89,54.12,89147.0,51.1332,51.3608,51.1142,51.3324,89147.0
2018-01-29 10:30:00,54.12,54.13,53.72,53.79,140546.0,51.3324,51.3418,50.953,51.0194,140546.0
2018-01-29 10:40:00,53.79,53.83,53.56,53.74,169606.0,51.0194,51.0573,50.8012,50.9719,169606.0
2018-01-29 10:50:00,53.75,53.87,53.7,53.71,60001.0,50.9814,51.0952,50.934,50.9435,60001.0
2018-01-29 11:00:00,53.72,53.73,53.55,53.62,68189.0,50.953,50.9624,50.7917,50.8581,68189.0
2018-01-29 11:10:00,53.6,53.71,53.48,53.65,80468.0,50.8391,50.9435,50.7253,50.8866,80468.0
2018-01-29 11:20:00,53.64,53.89,53.64,53.8,85477.0,50.8771,51.1142,50.8771,51.0288,85477.0
2018-01-29 11:30:00,53.78,53.9,53.77,53.9,72078.0,51.0099,51.1237,51.0004,51.1237,72078.0
2018-01-29 11:40:00,53.86,54.09,53.74,53.92,117477.0,51.0858,51.3039,50.9719,51.1427,117477.0
2018-01-29 11:50:00,53.92,54.0,53.84,53.84,28299.0,51.1427,51.2185,51.0668,51.0668,28299.0
2018-01-29 12:00:00,53.84,53.88,53.72,53.85,66374.0,51.0668,51.1047,50.953,51.0763,66374.0
2018-01-29 12:10:00,53.86,53.99,53.78,53.98,47777.0,51.0858,51.2091,51.0099,51.1996,47777.0
2018-01-29 12:20:00,53.97,54.0,53.85,53.97,33685.0,51.1901,51.2185,51.0763,51.1901,33685.0
2018-01-29 12:30:00,53.99,54.0,53.88,53.88,37966.0,51.2091,51.2185,51.1047,51.1047,37966.0
2018-01-29 12:40:00,53.92,53.93,53.82,53.87,13607.0,51.1427,51.1521,51.0478,51.0952,13607.0
2018-01-29 12:50:00,53.88,54.14,53.85,54.11,90158.0,51.1047,51.3513,51.0763,51.3229,90158.0
2018-01-29 13:00:00,54.13,54.17,54.07,54.12,41947.0,51.3418,51.3798,51.2849,51.3324,41947.0
2018-01-29 13:10:00,54.12,54.23,54.1,54.18,62071.0,51.3324,51.4367,51.3134,51.3893,62071.0
2018-01-29 13:20:00,54.17,54.18,54.1,54.13,52089.0,51.3798,51.3893,51.3134,51.3418,52089.0
2018-01-29 13:30:00,54.13,54.13,54.02,54.04,31552.0,51.3418,51.3418,51.2375,51.2565,31552.0
2018-01-29 13:40:00,54.03,54.07,53.99,54.0,17289.0,51.247,51.2849,51.2091,51.2185,17289.0
2018-01-29 13:50:00,54.01,54.06,53.99,54.02,13201.0,51.228,51.2754,51.2091,51.2375,13201.0
2018-01-29 14:00:00,54.04,54.12,54.0,54.04,25203.0,51.2565,51.3324,51.2185,51.2565,25203.0
2018-01-29 14:10:00,54.02,54.11,53.92,54.01,20837.0,51.2375,51.3229,51.1427,51.228,20837.0
2018-01-29 14:20:00,54.01,54.05,53.92,53.95,15092.0,51.228,51.266,51.1427,51.1711,15092.0
2018-01-29 14:30:00,53.96,53.98,53.81,53.81,37015.0,51.1806,51.1996,51.0383,51.0383,37015.0
2018-01-29 14:40:00,53.81,53.92,53.75,53.88,42750.0,51.0383,51.1427,50.9814,51.1047,42750.0
2018-01-29 14:50:00,53.88,53.94,53.84,53.92,23202.0,51.1047,51.1616,51.0668,51.1427,23202.0
2018-01-29 15:00:00,53.93,53.95,53.86,53.91,25925.0,51.1521,51.1711,51.0858,51.1332,25925.0
2018-01-29 15:10:00,53.92,53.99,53.89,53.95,32680.0,51.1427,51.2091,51.1142,51.1711,32680.0
2018-01-29 15:20:00,53.93,53.93,53.67,53.67,78645.0,51.1521,51.1521,50.9055,50.9055,78645.0
2018-01-29 15:30:00,53.67,53.75,53.57,53.58,53401.0,50.9055,50.9814,50.8107,50.8202,53401.0
2018-01-29 15:40:00,53.57,53.59,53.3,53.32,197685.0,50.8107,50.8297,50.5546,50.5736,197685.0
2018-01-29 15:50:00,53.31,53.71,53.31,53.4,310888.0,50.5641,50.9435,50.5641,50.6494,310888.0
2018-01-30 09:30:00,52.17,52.6,52.05,52.38,467746.0,49.4828,49.8907,49.369,49.682,467746.0
2018-01-30 09:40:00,52.41,52.41,51.93,51.96,332496.0,49.7104,49.7104,49.2552,49.2836,332496.0
2018-01-30 09:50:00,51.93,52.07,51.8,51.85,315424.0,49.2552,49.388,49.1319,49.1793,315424.0
2018-01-30 10:00:00,51.85,51.96,51.41,51.59,551717.0,49.1793,49.2836,48.7619,48.9327,551717.0
2018-01-30 10:10:00,51.6,51.74,51.54,51.57,200817.0,48.9422,49.0749,48.8852,48.9137,200817.0
2018-01-30 10:20:00,51.56,51.99,51.49,51.99,150677.0,48.9042,49.3121,48.8378,49.3121,150677.0
2018-01-30 10:30:00,51.98,52.25,51.98,52.22,169881.0,49.3026,49.5587,49.3026,49.5302,169881.0
2018-01-30 10:40:00,52.23,52.23,51.91,51.97,82385.0,49.5397,49.5397,49.2362,49.2931,82385.0
2018-01-30 10:50:00,51.95,52.32,51.87,52.24,69858.0,49.2741,49.6251,49.1983,49.5492,69858.0
2018-01-30 11:00:00,52.26,52.4,52.07,52.25,93013.0,49.5682,49.701,49.388,49.5587,93013.0
2018-01-30 11:10:00,52.26,52.32,52.1,52.19,66929.0,49.5682,49.6251,49.4164,49.5018,66929.0
2018-01-30 11:20:00,52.2,52.25,51.96,51.98,52632.0,49.5113,49.5587,49.2836,49.3026,52632.0
2018-01-30 11:30:00,52.0,52.13,51.89,51.94,103283.0,49.3216,49.4449,49.2172,49.2646,103283.0
2018-01-30 11:40:00,51.94,52.27,51.94,52.03,65144.0,49.2646,49.5776,49.2646,49.35,65144.0
2018-01-30 11:50:00,52.0,52.08,51.8,51.8,69077.0,49.3216,49.3974,49.1319,49.1319,69077.0
2018-01-30 12:00:00,51.82,51.91,51.74,51.88,126269.0,49.1508,49.2362,49.0749,49.2077,126269.0
2018-01-30 12:10:00,51.86,51.95,51.82,51.91,54817.0,49.1888,49.2741,49.1508,49.2362,54817.0
2018-01-30 12:20:00,51.92,51.97,51.77,51.77,55794.0,49.2457,49.2931,49.1034,49.1034,55794.0
2018-01-30 12:30:00,51.77,51.91,51.76,51.77,71104.0,49.1034,49.2362,49.0939,49.1034,71104.0
2018-01-30 12:40:00,51.78,51.9,51.65,51.66,117504.0,49.1129,49.2267,48.9896,48.9991,117504.0
2018-01-30 12:50:00,51.67,51.83,51.67,51.79,79361.0,49.0086,49.1603,49.0086,49.1224,79361.0
2018-01-30 13:00:00,51.79,51.79,51.5,51.6,91299.0,49.1224,49.1224,48.8473,48.9422,91299.0
2018-01-30 13:10:00,51.6,51.77,51.58,51.67,85772.0,48.9422,49.1034,48.9232,49.0086,85772.0
2018-01-30 13:20:00,51.67,51.7,51.53,51.56,71373.0,49.0086,49.037,48.8758,48.9042,71373.0
2018-01-30 13:30:00,51.59,51.8,51.54,51.79,63862.0,48.9327,49.1319,48.8852,49.1224,63862.0
2018-01-30 13:40:00,51.78,51.91,51.78,51.89,78926.0,49.1129,49.2362,49.1129,49.2172,78926.0
2018-01-30 13:50:00,51.9,52.01,51.88,51.93,72406.0,49.2267,49.331,49.2077,49.2552,72406.0
2018-01-30 14:00:00,51.93,52.07,51.92,51.95,207407.0,49.2552,49.388,49.2457,49.2741,207407.0
2018-01-30 14:10:00,51.93,52.14,51.9,51.99,56169.0,49.2552,49.4543,49.2267,49.3121,56169.0
2018-01-30 14:20:00,51.98,52.0,51.85,51.92,84185.0,49.3026,49.3216,49.1793,49.2457,84185.0
2018-01-30 14:30:00,51.92,51.93,51.66,51.73,106825.0,49.2457,49.2552,48.9991,49.0655,106825.0
2018-01-30 14:40:00,51.74,51.75,51.63,51.73,45460.0,49.0749,49.0844,48.9706,49.0655,45460.0
2018-01-30 14:50:00,51.72,51.79,51.6,51.67,69875.0,49.056,49.1224,48.9422,49.0086,69875.0
2018-01-30 15:00:00,51.67,51.75,51.6,51.71,42570.0,49.0086,49.0844,48.9422,49.0465,42570.0
2018-01-30 15:10:00,51.7,51.92,51.7,51.9,89483.0,49.037,49.2457,49.037,49.2267,89483.0
2018-01-30 15:20:00,51.88,51.94,51.77,51.91,51385.0,49.2077,49.2646,49.1034,49.2362,51385.0
2018-01-30 15:30:00,51.92,52.11,51.86,52.02,115972.0,49.2457,49.4259,49.1888,49.3405,115972.0
2018-01-30 15:40:00,52.0,52.05,51.9,51.95,105317.0,49.3216,49.369,49.2267,49.2741,105317.0
2018-01-30 15:50:00,51.95,51.98,51.64,51.68,421241.0,49.2741,49.3026,48.9801,49.018,421241.0
2018-01-31 09:30:00,52.31,52.6,52.22,52.53,325574.0,49.6156,49.8907,49.5302,49.8243,325574.0
2018-01-31 09:40:00,52.51,52.56,52.29,52.34,125864.0,49.8053,49.8527,49.5966,49.644,125864.0
2018-01-31 09:50:00,52.34,52.41,52.26,52.32,136233.0,49.644,49.7104,49.5682,49.6251,136233.0
2018-01-31 10:00:00,52.31,52.32,52.1,52.22,133020.0,49.6156,49.6251,49.4164,49.5302,133020.0
2018-01-31 10:10:00,52.22,52.44,52.17,52.42,88911.0,49.5302,49.7389,49.4828,49.7199,88911.0
2018-01-31 10:20:00,52.42,52.46,52.25,52.27,115364.0,49.7199,49.7579,49.5587,49.5776,115364.0
2018-01-31 10:30:00,52.27,52.35,52.23,52.25,46921.0,49.5776,49.6535,49.5397,49.5587,46921.0
2018-01-31 10:40:00,52.25,52.25,51.95,52.09,120476.0,49.5587,49.5587,49.2741,49.4069,120476.0
2018-01-31 10:50:00,52.09,52.15,51.89,52.0,136519.0,49.4069,49.4638,49.2172,49.3216,136519.0
2018-01-31 11:00:00,52.03,52.05,51.91,51.92,52871.0,49.35,49.369,49.2362,49.2457,52871.0
2018-01-31 11:10:00,51.9,51.99,51.83,51.89,70611.0,49.2267,49.3121,49.1603,49.2172,70611.0
2018-01-31 11:20:00,51.88,52.0,51.81,51.82,98733.0,49.2077,49.3216,49.1413,49.1508,98733.0
2018-01-31 11:30:00,51.81,52.03,51.81,51.99,74875.0,49.1413,49.35,49.1413,49.3121,74875.0
2018-01-31 11:40:00,52.0,52.03,51.89,51.91,42215.0,49.3216,49.35,49.2172,49.2362,42215.0
2018-01-31 11:50:00,51.91,51.91,51.81,51.82,26404.0,49.2362,49.2362,49.1413,49.1508,26404.0
2018-01-31 12:00:00,51.82,51.93,51.78,51.88,61346.0,49.1508,49.2552,49.1129,49.2077,61346.0
2018-01-31 12:10:00,51.87,51.9,51.83,51.9,21299.0,49.1983,49.2267,49.1603,49.2267,21299.0
2018-01-31 12:20:00,51.9,52.02,51.9,51.96,47800.0,49.2267,49.3405,49.2267,49.2836,47800.0
2018-01-31 12:30:00,51.96,52.07,51.96,52.02,67264.0,49.2836,49.388,49.2836,49.3405,67264.0
2018-01-31 12:40:00,52.02,52.04,51.95,51.97,36716.0,49.3405,49.3595,49.2741,49.2931,36716.0
2018-01-31 12:50:00,51.97,52.02,51.93,52.01,36271.0,49.2931,49.3405,49.2552,49.331,36271.0
2018-01-31 13:00:00,52.0,52.09,51.98,52.01,106191.0,49.3216,49.4069,49.3026,49.331,106191.0
2018-01-31 13:10:00,51.98,52.05,51.98,52.03,40165.0,49.3026,49.369,49.3026,49.35,40165.0
2018-01-31 13:20:00,52.03,52.19,52.03,52.16,44070.0,49.35,49.5018,49.35,49.4733,44070.0
2018-01-31 13:30:00,52.15,52.18,52.07,52.08,59542.0,49.4638,49.4923,49.388,49.3974,59542.0
2018-01-31 13:40:00,52.1,52.13,52.04,52.06,31944.0,49.4164,49.4449,49.3595,49.3785,31944.0
2018-01-31 13:50:00,52.07,52.13,52.0,52.0,30819.0,49.388,49.4449,49.3216,49.3216,30819.0
2018-01-31 14:00:00,52.1,52.3,51.91,52.05,69399.0,49.4164,49.6061,49.2362,49.369,69399.0
2018-01-31 14:10:00,52.1,52.1,51.88,51.95,77817.0,49.4164,49.4164,49.2077,49.2741,77817.0
2018-01-31 14:20:00,51.94,51.95,51.58,51.67,160998.0,49.2646,49.2741,48.9232,49.0086,160998.0
2018-01-31 14:30:00,51.65,51.74,51.5,51.57,114711.0,48.9896,49.0749,48.8473,48.9137,114711.0
2018-01-31 14:40:00,51.56,51.68,51.27,51.3,154363.0,48.9042,49.018,48.6292,48.6576,154363.0
2018-01-31 14:50:00,51.29,51.49,51.14,51.46,250741.0,48.6481,48.8378,48.5059,48.8094,250741.0
2018-01-31 15:00:00,51.45,51.48,51.14,51.3,152908.0,48.7999,48.8283,48.5059,48.6576,152908.0
2018-01-31 15:10:00,51.3,51.38,51.18,51.33,92991.0,48.6576,48.7335,48.5438,48.6861,92991.0
2018-01-31 15:20:00,51.32,51.57,51.3,51.56,94055.0,48.6766,48.9137,48.6576,48.9042,94055.0
2018-01-31 15:30:00,51.55,51.88,51.54,51.84,105262.0,48.8947,49.2077,48.8852,49.1698,105262.0
2018-01-31 15:40:00,51.84,52.14,51.84,51.93,146070.0,49.1698,49.4543,49.1698,49.2552,146070.0
2018-01-31 15:50:00,51.89,51.95,51.77,51.81,213369.0,49.2172,49.2741,49.1034,49.1413,213369.0
2018-02-01 09:30:00,51.29,51.68,51.24,51.6,208454.0,48.6481,49.018,48.6007,48.9422,208454.0
2018-02-01 09:40:00,51.6,51.6,51.32,51.43,270815.0,48.9422,48.9422,48.6766,48.7809,270815.0
2018-02-01 09:50:00,51.42,51.83,51.42,51.72,190088.0,48.7714,49.1603,48.7714,49.056,190088.0
2018-02-01 10:00:00,51.69,51.86,51.65,51.69,65775.0,49.0275,49.1888,48.9896,49.0275,65775.0
2018-02-01 10:10:00,51.71,51.78,51.56,51.74,90851.0,49.0465,49.1129,48.9042,49.0749,90851.0
2018-02-01 10:20:00,51.74,51.8,51.54,51.6,96017.0,49.0749,49.1319,48.8852,48.9422,96017.0
2018-02-01 10:30:00,51.58,51.68,51.45,51.62,83425.0,48.9232,49.018,48.7999,48.9611,83425.0
2018-02-01 10:40:00,51.66,51.71,51.55,51.66,43044.0,48.9991,49.0465,48.8947,48.9991,43044.0
2018-02-01 10:50:00,51.64,51.72,51.58,51.67,43565.0,48.9801,49.056,48.9232,49.0086,43565.0
2018-02-01 11:00:00,51.66,51.82,51.63,51.72,29176.0,48.9991,49.1508,48.9706,49.056,29176.0
2018-02-01 11:10:00,51.68,51.82,51.62,51.76,18180.0,49.018,49.1508,48.9611,49.0939,18180.0
2018-02-01 11:20:00,51.78,51.78,51.66,51.68,13947.0,49.1129,49.1129,48.9991,49.018,13947.0
2018-02-01 11:30:00,51.69,52.14,51.69,52.05,84564.0,49.0275,49.4543,49.0275,49.369,84564.0
2018-02-01 11:40:00,52.06,52.27,52.03,52.2,103913.0,49.3785,49.5776,49.35,49.5113,103913.0
2018-02-01 11:50:00,52.25,52.35,52.2,52.34,117266.0,49.5587,49.6535,49.5113,49.644,117266.0
2018-02-01 12:00:00,52.35,52.4,52.25,52.27,121130.0,49.6535,49.701,49.5587,49.5776,121130.0
2018-02-01 12:10:00,52.26,52.37,52.21,52.37,136342.0,49.5682,49.6725,49.5207,49.6725,136342.0
2018-02-01 12:20:00,52.37,52.41,52.2,52.25,111991.0,49.6725,49.7104,49.5113,49.5587,111991.0
2018-02-01 12:30:00,52.26,52.34,52.25,52.33,87765.0,49.5682,49.644,49.5587,49.6346,87765.0
2018-02-01 12:40:00,52.29,52.31,52.23,52.28,36993.0,49.5966,49.6156,49.5397,49.5871,36993.0
2018-02-01 12:50:00,52.28,52.28,52.22,52.25,33099.0,49.5871,49.5871,49.5302,49.5587,33099.0
2018-02-01 13:00:00,52.27,52.46,52.25,52.39,91355.0,49.5776,49.7579,49.5587,49.6915,91355.0
2018-02-01 13:10:00,52.39,52.45,52.37,52.4,15469.0,49.6915,49.7484,49.6725,49.701,15469.0
2018-02-01 13:20:00,52.39,52.44,52.36,52.4,21957.0,49.6915,49.7389,49.663,49.701,21957.0
2018-02-01 13:30:00,52.38,52.39,52.23,52.23,82961.0,49.682,49.6915,49.5397,49.5397,82961.0
2018-02-01 13:40:00,52.25,52.25,52.04,52.11,110352.0,49.5587,49.5587,49.3595,49.4259,110352.0
2018-02-01 13:50:00,52.1,52.13,51.84,51.91,146806.0,49.4164,49.4449,49.1698,49.2362,146806.0
2018-02-01 14:00:00,51.9,51.97,51.82,51.88,108652.0,49.2267,49.2931,49.1508,49.2077,108652.0
2018-02-01 14:10:00,51.89,51.89,51.62,51.62,94483.0,49.2172,49.2172,48.9611,48.9611,94483.0
2018-02-01 14:20:00,51.63,51.72,51.4,51.72,165412.0,48.9706,49.056,48.7525,49.056,165412.0
2018-02-01 14:30:00,51.72,51.83,51.61,51.77,60307.0,49.056,49.1603,48.9516,49.1034,60307.0
2018-02-01 14:40:00,51.75,51.89,51.72,51.85,79149.0,49.0844,49.2172,49.056,49.1793,79149.0
2018-02-01 14:50:00,51.89,51.95,51.84,51.95,54172.0,49.2172,49.2741,49.1698,49.2741,54172.0
2018-02-01 15:00:00,51.95,51.97,51.78,51.92,69169.0,49.2741,49.2931,49.1129,49.2457,69169.0
2018-02-01 15:10:00,51.92,51.96,51.74,51.74,59898.0,49.2457,49.2836,49.0749,49.0749,59898.0
2018-02-01 15:20:00,51.72,51.74,51.51,51.51,132927.0,49.056,49.0749,48.8568,48.8568,132927.0
2018-02-01 15:30:00,51.52,51.52,51.22,51.34,212306.0,48.8663,48.8663,48.5817,48.6956,212306.0
2018-02-01 15:40:00,51.33,51.54,51.16,51.52,167547.0,48.6861,48.8852,48.5248,48.8663,167547.0
2018-02-01 15:50:00,51.53,51.71,51.47,51.64,392655.0,48.8758,49.0465,48.8189,48.9801,392655.0
2018-02-02 09:30:00,50.75,50.87,50.58,50.58,249791.0,48.1359,48.2498,47.9747,47.9747,249791.0
2018-02-02 09:40:00,50.59,50.72,50.52,50.57,198212.0,47.9842,48.1075,47.9178,47.9652,198212.0
2018-02-02 09:50:00,50.57,50.57,50.24,50.4,245544.0,47.9652,47.9652,47.6522,47.804,245544.0
2018-02-02 10:00:00,50.4,50.4,49.83,50.07,529315.0,47.804,47.804,47.2633,47.491,529315.0
2018-02-02 10:10:00,50.03,50.27,50.0,50.17,189356.0,47.453,47.6807,47.4246,47.5858,189356.0
2018-02-02 10:20:00,50.17,50.36,50.05,50.32,174096.0,47.5858,47.766,47.472,47.7281,174096.0
2018-02-02 10:30:00,50.34,50.43,50.16,50.36,76944.0,47.7471,47.8324,47.5763,47.766,76944.0
2018-02-02 10:40:00,50.36,50.51,50.26,50.37,91763.0,47.766,47.9083,47.6712,47.7755,91763.0
2018-02-02 10:50:00,50.37,50.53,50.29,50.35,74780.0,47.7755,47.9273,47.6996,47.7565,74780.0
2018-02-02 11:00:00,50.35,50.35,50.19,50.29,90544.0,47.7565,47.7565,47.6048,47.6996,90544.0
2018-02-02 11:10:00,50.29,50.46,50.08,50.13,50393.0,47.6996,47.8609,47.5005,47.5479,50393.0
2018-02-02 11:20:00,50.11,50.22,50.07,50.11,69612.0,47.5289,47.6332,47.491,47.5289,69612.0
2018-02-02 11:30:00,50.11,50.19,49.99,50.13,87125.0,47.5289,47.6048,47.4151,47.5479,87125.0
2018-02-02 11:40:00,50.11,50.16,49.93,49.99,104890.0,47.5289,47.5763,47.3582,47.4151,104890.0
2018-02-02 11:50:00,50.01,50.15,49.75,49.77,159376.0,47.4341,47.5668,47.1875,47.2064,159376.0
2018-02-02 12:00:00,49.77,49.87,49.7,49.78,115674.0,47.2064,47.3013,47.14,47.2159,115674.0
2018-02-02 12:10:00,49.81,50.07,49.78,50.06,76980.0,47.2444,47.491,47.2159,47.4815,76980.0
2018-02-02 12:20:00,50.07,50.24,49.96,50.22,94050.0,47.491,47.6522,47.3866,47.6332,94050.0
2018-02-02 12:30:00,50.21,50.21,50.07,50.08,71251.0,47.6238,47.6238,47.491,47.5005,71251.0
2018-02-02 12:40:00,50.11,50.16,50.01,50.09,67612.0,47.5289,47.5763,47.4341,47.5099,67612.0
2018-02-02 12:50:00,50.06,50.07,49.89,49.9,51800.0,47.4815,47.491,47.3202,47.3297,51800.0
2018-02-02 13:00:00,49.88,49.88,49.78,49.78,61598.0,47.3108,47.3108,47.2159,47.2159,61598.0
2018-02-02 13:10:00,49.78,49.91,49.72,49.76,95916.0,47.2159,47.3392,47.159,47.1969,95916.0
2018-02-02 13:20:00,49.73,49.75,49.5,49.68,154464.0,47.1685,47.1875,46.9503,47.1211,154464.0
2018-02-02 13:30:00,49.72,49.8,49.61,49.61,89614.0,47.159,47.2349,47.0547,47.0547,89614.0
2018-02-02 13:40:00,49.62,49.63,49.36,49.37,204684.0,47.0641,47.0736,46.8175,46.827,204684.0
2018-02-02 13:50:00,49.39,49.58,49.36,49.5,152400.0,46.846,47.0262,46.8175,46.9503,152400.0
2018-02-02 14:00:00,49.5,49.5,49.31,49.37,99753.0,46.9503,46.9503,46.7701,46.827,99753.0
2018-02-02 14:10:00,49.35,49.38,48.96,49.07,365197.0,46.8081,46.8365,46.4381,46.5425,365197.0
2018-02-02 14:20:00,49.07,49.16,48.81,48.88,380844.0,46.5425,46.6278,46.2959,46.3623,380844.0
2018-02-02 14:30:00,48.87,49.23,48.86,49.0,276695.0,46.3528,46.6942,46.3433,46.4761,276695.0
2018-02-02 14:40:00,49.03,49.2,48.88,48.95,147079.0,46.5045,46.6658,46.3623,46.4287,147079.0
2018-02-02 14:50:00,48.96,48.97,48.58,48.72,204808.0,46.4381,46.4476,46.0777,46.2105,204808.0
2018-02-02 15:00:00,48.69,48.79,48.35,48.36,258792.0,46.182,46.2769,45.8596,45.869,258792.0
2018-02-02 15:10:00,48.37,48.99,48.36,48.82,224609.0,45.8785,46.4666,45.869,46.3054,224609.0
2018-02-02 15:20:00,48.84,49.03,48.76,48.76,218750.0,46.3243,46.5045,46.2484,46.2484,218750.0
2018-02-02 15:30:00,48.76,48.93,48.55,48.89,176643.0,46.2484,46.4097,46.0493,46.3717,176643.0
2018-02-02 15:40:00,48.89,48.89,48.45,48.46,172735.0,46.3717,46.3717,45.9544,45.9639,172735.0
2018-02-02 15:50:00,48.48,48.59,48.22,48.26,434161.0,45.9829,46.0872,45.7363,45.7742,434161.0
2018-02-05 09:30:00,47.1,47.52,46.88,47.24,695375.0,44.6739,45.0723,44.4653,44.8067,695375.0
2018-02-05 09:40:00,47.28,47.34,47.06,47.2,311653.0,44.8447,44.9016,44.636,44.7688,311653.0
2018-02-05 09:50:00,47.22,47.46,47.15,47.42,187661.0,44.7878,45.0154,44.7214,44.9775,187661.0
2018-02-05 10:00:00,47.39,47.74,47.24,47.72,417525.0,44.949,45.281,44.8067,45.262,417525.0
2018-02-05 10:10:00,47.72,47.99,47.7,47.97,466919.0,45.262,45.5181,45.243,45.4991,466919.0
2018-02-05 10:20:00,47.97,48.4,47.92,48.32,304581.0,45.4991,45.907,45.4517,45.8311,304581.0
2018-02-05 10:30:00,48.32,48.33,47.92,47.97,249378.0,45.8311,45.8406,45.4517,45.4991,249378.0
2018-02-05 10:40:00,47.97,48.39,47.97,48.3,167056.0,45.4991,45.8975,45.4991,45.8121,167056.0
2018-02-05 10:50:00,48.3,48.33,48.1,48.19,128190.0,45.8121,45.8406,45.6224,45.7078,128190.0
2018-02-05 11:00:00,48.19,48.36,48.04,48.1,99548.0,45.7078,45.869,45.5655,45.6224,99548.0
2018-02-05 11:10:00,48.1,48.14,47.96,48.01,87216.0,45.6224,45.6604,45.4897,45.5371,87216.0
2018-02-05 11:20:00,47.98,48.09,47.83,47.9,102351.0,45.5086,45.613,45.3663,45.4327,102351.0
2018-02-05 11:30:00,47.91,47.91,47.67,47.73,67399.0,45.4422,45.4422,45.2146,45.2715,67399.0
2018-02-05 11:40:00,47.7,47.73,47.45,47.45,90065.0,45.243,45.2715,45.0059,45.0059,90065.0
2018-02-05 11:50:00,47.45,47.72,47.44,47.71,80922.0,45.0059,45.262,44.9964,45.2525,80922.0
2018-02-05 12:00:00,47.69,47.72,47.33,47.35,74361.0,45.2336,45.262,44.8921,44.9111,74361.0
2018-02-05 12:10:00,47.34,47.42,47.06,47.07,146564.0,44.9016,44.9775,44.636,44.6455,146564.0
2018-02-05 12:20:00,47.06,47.2,46.82,47.09,220951.0,44.636,44.7688,44.4084,44.6645,220951.0
2018-02-05 12:30:00,47.05,47.31,47.03,47.09,104577.0,44.6265,44.8731,44.6076,44.6645,104577.0
2018-02-05 12:40:00,47.09,47.36,47.09,47.3,93970.0,44.6645,44.9206,44.6645,44.8636,93970.0
2018-02-05 12:50:00,47.31,47.38,47.02,47.02,71816.0,44.8731,44.9395,44.5981,44.5981,71816.0
2018-02-05 13:00:00,47.0,47.0,46.33,46.35,301626.0,44.5791,44.5791,43.9436,43.9626,301626.0
2018-02-05 13:10:00,46.35,46.54,46.13,46.14,196860.0,43.9626,44.1428,43.7539,43.7634,196860.0
2018-02-05 13:20:00,46.15,46.34,45.94,46.15,271038.0,43.7729,43.9531,43.5737,43.7729,271038.0
2018-02-05 13:30:00,46.14,46.38,45.95,45.95,257599.0,43.7634,43.991,43.5832,43.5832,257599.0
2018-02-05 13:40:00,45.97,46.31,45.96,46.21,250967.0,43.6022,43.9246,43.5927,43.8298,250967.0
2018-02-05 13:50:00,46.22,46.77,46.22,46.74,219743.0,43.8393,44.3609,43.8393,44.3325,219743.0
2018-02-05 14:00:00,46.75,46.76,46.26,46.32,313102.0,44.342,44.3515,43.8772,43.9341,313102.0
2018-02-05 14:10:00,46.33,46.5,45.99,46.1,203689.0,43.9436,44.1049,43.6211,43.7255,203689.0
2018-02-05 14:20:00,46.08,46.14,45.74,45.81,301467.0,43.7065,43.7634,43.384,43.4504,301467.0
2018-02-05 14:30:00,45.81,45.81,45.43,45.54,269806.0,43.4504,43.4504,43.09,43.1943,269806.0
2018-02-05 14:40:00,45.55,45.73,45.21,45.28,285519.0,43.2038,43.3745,42.8813,42.9477,285519.0
2018-02-05 14:50:00,45.26,45.28,44.51,44.6,607016.0,42.9287,42.9477,42.2174,42.3027,607016.0
2018-02-05 15:00:00,44.58,44.74,42.53,42.56,733384.0,42.2837,42.4355,40.3393,40.3678,733384.0
2018-02-05 15:10:00,42.51,44.89,41.82,44.03,1251740.0,40.3204,42.5778,39.6659,41.7621,1251740.0
2018-02-05 15:20:00,44.0,45.04,43.56,44.94,557521.0,41.7336,42.7201,41.3163,42.6252,557521.0
2018-02-05 15:30:00,44.91,45.07,43.9,43.91,420564.0,42.5968,42.7485,41.6388,41.6483,420564.0
2018-02-05 15:40:00,43.9,44.23,43.1,43.14,431079.0,41.6388,41.9518,40.88,40.9179,431079.0
2018-02-05 15:50:00,43.05,43.44,42.3,42.35,755840.0,40.8326,41.2025,40.1212,40.1686,755840.0
2018-02-06 09:30:00,40.26,42.23,39.75,42.23,1375858.0,38.1863,40.0548,37.7025,40.0548,1375858.0
2018-02-06 09:40:00,42.23,42.94,42.0,42.8,547527.0,40.0548,40.7282,39.8366,40.5954,547527.0
2018-02-06 09:50:00,42.8,44.07,42.64,43.14,1022795.0,40.5954,41.8,40.4437,40.9179,1022795.0
2018-02-06 10:00:00,43.13,44.08,42.97,43.08,630074.0,40.9084,41.8095,40.7567,40.861,630074.0
2018-02-06 10:10:00,43.06,43.48,41.7,42.26,501738.0,40.842,41.2404,39.5521,40.0832,501738.0
2018-02-06 10:20:00,42.29,42.81,41.54,41.94,422554.0,40.1117,40.6049,39.4003,39.7797,422554.0
2018-02-06 10:30:00,41.89,42.05,40.95,41.51,405097.0,39.7323,39.8841,38.8407,39.3719,405097.0
2018-02-06 10:40:00,41.52,42.44,41.13,42.18,306586.0,39.3814,40.254,39.0115,40.0074,306586.0
2018-02-06 10:50:00,42.19,42.67,41.84,42.07,237452.0,40.0169,40.4721,39.6849,39.903,237452.0
2018-02-06 11:00:00,42.09,42.32,41.55,41.89,187993.0,39.922,40.1402,39.4098,39.7323,187993.0
2018-02-06 11:10:00,41.86,42.16,41.39,41.96,154956.0,39.7039,39.9884,39.2581,39.7987,154956.0
2018-02-06 11:20:00,41.99,42.05,41.4,41.62,85747.0,39.8272,39.8841,39.2675,39.4762,85747.0
2018-02-06 11:30:00,41.6,41.6,41.07,41.45,187914.0,39.4572,39.4572,38.9545,39.315,187914.0
2018-02-06 11:40:00,41.45,41.89,41.44,41.89,114765.0,39.315,39.7323,39.3055,39.7323,114765.0
2018-02-06 11:50:00,41.9,42.32,41.81,41.83,267301.0,39.7418,40.1402,39.6564,39.6754,267301.0
2018-02-06 12:00:00,41.87,42.44,41.86,42.32,135260.0,39.7133,40.254,39.7039,40.1402,135260.0
2018-02-06 12:10:00,42.3,42.74,42.08,42.35,209162.0,40.1212,40.5385,39.9125,40.1686,209162.0
2018-02-06 12:20:00,42.4,42.96,42.2,42.91,185512.0,40.216,40.7472,40.0263,40.6998,185512.0
2018-02-06 12:30:00,42.91,43.41,42.67,43.38,266404.0,40.6998,41.174,40.4721,41.1456,266404.0
2018-02-06 12:40:00,43.41,43.41,42.67,42.75,201965.0,41.174,41.174,40.4721,40.548,201965.0
2018-02-06 12:50:00,42.75,42.83,42.41,42.75,158295.0,40.548,40.6239,40.2255,40.548,158295.0
2018-02-06 13:00:00,42.6,42.61,42.0,42.06,151549.0,40.4057,40.4152,39.8366,39.8936,151549.0
2018-02-06 13:10:00,42.02,42.73,41.95,42.71,106250.0,39.8556,40.529,39.7892,40.5101,106250.0
2018-02-06 13:20:00,42.68,42.79,42.39,42.57,112720.0,40.4816,40.5859,40.2066,40.3773,112720.0
2018-02-06 13:30:00,42.5,42.54,41.99,42.33,85662.0,40.3109,40.3488,39.8272,40.1496,85662.0
2018-02-06 13:40:00,42.34,42.36,41.91,42.02,64102.0,40.1591,40.1781,39.7513,39.8556,64102.0
2018-02-06 13:50:00,42.01,42.04,41.6,41.7,104597.0,39.8461,39.8746,39.4572,39.5521,104597.0
2018-02-06 14:00:00,41.71,41.8,41.43,41.46,108045.0,39.5616,39.6469,39.296,39.3245,108045.0
2018-02-06 14:10:00,41.5,42.04,41.48,41.49,190540.0,39.3624,39.8746,39.3434,39.3529,190540.0
2018-02-06 14:20:00,41.5,41.72,41.36,41.64,95183.0,39.3624,39.5711,39.2296,39.4952,95183.0
2018-02-06 14:30:00,41.6,42.27,41.5,42.06,167465.0,39.4572,40.0927,39.3624,39.8936,167465.0
2018-02-06 14:40:00,42.06,42.88,42.05,42.85,244149.0,39.8936,40.6713,39.8841,40.6429,244149.0
2018-02-06 14:50:00,42.84,43.66,42.61,43.56,354485.0,40.6334,41.4111,40.4152,41.3163,354485.0
2018-02-06 15:00:00,43.56,44.61,43.52,44.61,523465.0,41.3163,42.3122,41.2783,42.3122,523465.0
2018-02-06 15:10:00,44.61,44.61,43.66,43.75,404743.0,42.3122,42.3122,41.4111,41.4965,404743.0
2018-02-06 15:20:00,43.78,44.19,43.62,44.15,279670.0,41.525,41.9138,41.3732,41.8759,279670.0
2018-02-06 15:30:00,44.15,44.8,43.76,44.78,319959.0,41.8759,42.4924,41.506,42.4734,319959.0
2018-02-06 15:40:00,44.81,44.95,44.08,44.13,904053.0,42.5019,42.6347,41.8095,41.8569,904053.0
2018-02-06 15:50:00,44.13,44.72,43.87,44.71,505852.0,41.8569,42.4165,41.6103,42.4071,505852.0
2018-02-07 09:30:00,44.37,45.0,44.07,44.83,654335.0,42.0846,42.6821,41.8,42.5209,654335.0
2018-02-07 09:40:00,44.82,45.3,44.52,44.6,1054959.0,42.5114,42.9667,42.2268,42.3027,1054959.0
2018-02-07 09:50:00,44.57,45.21,44.57,45.14,254057.0,42.2743,42.8813,42.2743,42.8149,254057.0
2018-02-07 10:00:00,45.11,45.63,44.93,45.53,346071.0,42.7864,43.2797,42.6157,43.1848,346071.0
2018-02-07 10:10:00,45.55,45.75,45.39,45.58,305858.0,43.2038,43.3935,43.052,43.2322,305858.0
2018-02-07 10:20:00,45.6,45.64,45.25,45.3,291998.0,43.2512,43.2892,42.9192,42.9667,291998.0
2018-02-07 10:30:00,45.3,45.38,45.05,45.32,456586.0,42.9667,43.0425,42.7295,42.9856,456586.0
2018-02-07 10:40:00,45.32,45.49,45.08,45.49,182536.0,42.9856,43.1469,42.758,43.1469,182536.0
2018-02-07 10:50:00,45.5,45.72,45.48,45.62,282650.0,43.1564,43.365,43.1374,43.2702,282650.0
2018-02-07 11:00:00,45.66,46.07,45.59,46.06,400540.0,43.3081,43.697,43.2417,43.6875,400540.0
2018-02-07 11:10:00,46.06,46.25,45.87,45.87,337761.0,43.6875,43.8677,43.5073,43.5073,337761.0
2018-02-07 11:20:00,45.88,45.96,45.69,45.75,245051.0,43.5168,43.5927,43.3366,43.3935,245051.0
2018-02-07 11:30:00,45.73,45.73,45.46,45.63,345606.0,43.3745,43.3745,43.1184,43.2797,345606.0
2018-02-07 11:40:00,45.63,45.83,45.53,45.7,125481.0,43.2797,43.4694,43.1848,43.3461,125481.0
2018-02-07 11:50:00,45.69,45.91,45.52,45.87,217984.0,43.3366,43.5452,43.1753,43.5073,217984.0
2018-02-07 12:00:00,45.89,45.96,45.7,45.76,111930.0,43.5263,43.5927,43.3461,43.403,111930.0
2018-02-07 12:10:00,45.77,45.9,45.6,45.68,65324.0,43.4125,43.5358,43.2512,43.3271,65324.0
2018-02-07 12:20:00,45.69,45.73,45.5,45.72,146829.0,43.3366,43.3745,43.1564,43.365,146829.0
2018-02-07 12:30:00,45.75,45.77,45.23,45.26,157184.0,43.3935,43.4125,42.9003,42.9287,157184.0
2018-02-07 12:40:00,45.26,45.54,45.12,45.19,246914.0,42.9287,43.1943,42.7959,42.8623,246914.0
2018-02-07 12:50:00,45.13,45.36,45.13,45.16,144994.0,42.8054,43.0236,42.8054,42.8339,144994.0
2018-02-07 13:00:00,45.19,45.4,44.73,44.86,306571.0,42.8623,43.0615,42.426,42.5493,306571.0
2018-02-07 13:10:00,44.92,44.95,44.25,44.95,485934.0,42.6062,42.6347,41.9707,42.6347,485934.0
2018-02-07 13:20:00,44.94,44.95,44.32,44.7,155128.0,42.6252,42.6347,42.0371,42.3976,155128.0
2018-02-07 13:30:00,44.69,45.25,44.54,45.0,145619.0,42.3881,42.9192,42.2458,42.6821,145619.0
2018-02-07 13:40:00,45.02,45.28,44.91,44.92,94473.0,42.7011,42.9477,42.5968,42.6062,94473.0
2018-02-07 13:50:00,44.92,44.99,44.69,44.97,84757.0,42.6062,42.6726,42.3881,42.6537,84757.0
2018-02-07 14:00:00,44.95,44.95,44.38,44.49,81955.0,42.6347,42.6347,42.0941,42.1984,81955.0
2018-02-07 14:10:00,44.55,44.87,44.54,44.87,112384.0,42.2553,42.5588,42.2458,42.5588,112384.0
2018-02-07 14:20:00,44.88,45.08,44.77,45.08,56985.0,42.5683,42.758,42.464,42.758,56985.0
2018-02-07 14:30:00,45.06,45.15,44.83,44.84,45412.0,42.739,42.8244,42.5209,42.5304,45412.0
2018-02-07 14:40:00,44.82,44.89,44.31,44.38,95067.0,42.5114,42.5778,42.0277,42.0941,95067.0
2018-02-07 14:50:00,44.4,44.63,44.1,44.61,214162.0,42.113,42.3312,41.8285,42.3122,214162.0
2018-02-07 15:00:00,44.56,44.94,44.54,44.81,124255.0,42.2648,42.6252,42.2458,42.5019,124255.0
2018-02-07 15:10:00,44.78,45.12,44.76,44.96,94310.0,42.4734,42.7959,42.4545,42.6442,94310.0
2018-02-07 15:20:00,44.93,45.35,44.92,45.21,139532.0,42.6157,43.0141,42.6062,42.8813,139532.0
2018-02-07 15:30:00,45.21,45.43,45.01,45.25,103106.0,42.8813,43.09,42.6916,42.9192,103106.0
2018-02-07 15:40:00,45.25,45.41,44.58,44.7,125429.0,42.9192,43.071,42.2837,42.3976,125429.0
2018-02-07 15:50:00,44.68,44.77,43.91,43.91,189666.0,42.3786,42.464,41.6483,41.6483,189666.0
2018-02-08 09:30:00,44.07,44.17,43.58,43.86,362657.0,41.8,41.8949,41.3353,41.6008,362657.0
2018-02-08 09:40:00,43.85,43.86,43.15,43.44,244070.0,41.5914,41.6008,40.9274,41.2025,244070.0
2018-02-08 09:50:00,43.42,43.89,43.24,43.57,359308.0,41.1835,41.6293,41.0128,41.3258,359308.0
2018-02-08 10:00:00,43.59,43.87,43.28,43.82,244471.0,41.3447,41.6103,41.0507,41.5629,244471.0
2018-02-08 10:10:00,43.82,43.82,43.41,43.42,182740.0,41.5629,41.5629,41.174,41.1835,182740.0
2018-02-08 10:20:00,43.46,43.49,43.07,43.14,237454.0,41.2214,41.2499,40.8515,40.9179,237454.0
2018-02-08 10:30:00,43.14,43.3,42.95,43.2,355577.0,40.9179,41.0697,40.7377,40.9748,355577.0
2018-02-08 10:40:00,43.2,43.38,42.86,42.9,148780.0,40.9748,41.1456,40.6523,40.6903,148780.0
2018-02-08 10:50:00,42.88,42.88,42.29,42.59,344937.0,40.6713,40.6713,40.1117,40.3963,344937.0
2018-02-08 11:00:00,42.58,43.0,42.43,42.68,393810.0,40.3868,40.7851,40.2445,40.4816,393810.0
2018-02-08 11:10:00,42.67,42.79,42.22,42.37,319611.0,40.4721,40.5859,40.0453,40.1876,319611.0
2018-02-08 11:20:00,42.38,42.43,41.99,42.13,500124.0,40.1971,40.2445,39.8272,39.9599,500124.0
2018-02-08 11:30:00,42.14,42.75,41.98,42.58,526343.0,39.9694,40.548,39.8177,40.3868,526343.0
2018-02-08 11:40:00,42.57,42.62,42.17,42.35,414336.0,40.3773,40.4247,39.9979,40.1686,414336.0
2018-02-08 11:50:00,42.36,42.93,42.36,42.43,232696.0,40.1781,40.7187,40.1781,40.2445,232696.0
2018-02-08 12:00:00,42.43,42.61,42.23,42.23,177036.0,40.2445,40.4152,40.0548,40.0548,177036.0
2018-02-08 12:10:00,42.23,42.32,42.08,42.12,164391.0,40.0548,40.1402,39.9125,39.9505,164391.0
2018-02-08 12:20:00,42.12,42.12,41.43,41.71,647772.0,39.9505,39.9505,39.296,39.5616,647772.0
2018-02-08 12:30:00,41.71,41.85,41.42,41.7,250420.0,39.5616,39.6944,39.2865,39.5521,250420.0
2018-02-08 12:40:00,41.71,42.2,41.39,41.53,276006.0,39.5616,40.0263,39.2581,39.3909,276006.0
2018-02-08 12:50:00,41.54,41.55,40.75,41.24,397884.0,39.4003,39.4098,38.651,39.1158,397884.0
2018-02-08 13:00:00,41.25,41.61,40.94,41.41,205074.0,39.1253,39.4667,38.8312,39.277,205074.0
2018-02-08 13:10:00,41.46,41.89,41.26,41.73,283777.0,39.3245,39.7323,39.1348,39.5805,283777.0
2018-02-08 13:20:00,41.7,41.99,41.28,41.29,205743.0,39.5521,39.8272,39.1537,39.1632,205743.0
2018-02-08 13:30:00,41.28,41.97,41.2,41.94,214620.0,39.1537,39.8082,39.0778,39.7797,214620.0
2018-02-08 13:40:00,41.98,42.48,41.85,42.06,588751.0,39.8177,40.2919,39.6944,39.8936,588751.0
2018-02-08 13:50:00,42.06,42.46,41.98,42.2,249143.0,39.8936,40.2729,39.8177,40.0263,249143.0
2018-02-08 14:00:00,42.2,42.2,41.66,41.97,181752.0,40.0263,40.0263,39.5142,39.8082,181752.0
2018-02-08 14:10:00,42.02,42.39,41.87,42.14,214782.0,39.8556,40.2066,39.7133,39.9694,214782.0
2018-02-08 14:20:00,42.23,42.32,41.54,41.67,301918.0,40.0548,40.1402,39.4003,39.5236,301918.0
2018-02-08 14:30:00,41.64,41.67,41.23,41.64,277566.0,39.4952,39.5236,39.1063,39.4952,277566.0
2018-02-08 14:40:00,41.66,41.7,41.3,41.54,204794.0,39.5142,39.5521,39.1727,39.4003,204794.0
2018-02-08 14:50:00,41.58,41.58,40.94,41.24,469546.0,39.4383,39.4383,38.8312,39.1158,469546.0
2018-02-08 15:00:00,41.26,41.65,41.05,41.06,179817.0,39.1348,39.5047,38.9356,38.9451,179817.0
2018-02-08 15:10:00,41.01,41.15,40.79,40.91,251428.0,38.8976,39.0304,38.689,38.8028,251428.0
2018-02-08 15:20:00,40.87,41.49,40.68,41.07,416287.0,38.7648,39.3529,38.5846,38.9545,416287.0
2018-02-08 15:30:00,41.07,41.24,40.35,40.42,483071.0,38.9545,39.1158,38.2716,38.338,483071.0
2018-02-08 15:40:00,40.41,40.73,39.95,40.15,627242.0,38.3285,38.6321,37.8922,38.0819,627242.0
2018-02-08 15:50:00,40.08,40.08,38.97,39.02,658130.0,38.0155,38.0155,36.9627,37.0101,658130.0
2018-02-09 09:30:00,40.47,40.74,39.97,39.97,825316.0,38.3854,38.6415,37.9112,37.9112,825316.0
2018-02-09 09:40:00,40.01,40.75,39.73,40.35,523829.0,37.9491,38.651,37.6836,38.2716,523829.0
2018-02-09 09:50:00,40.36,40.84,40.16,40.38,390189.0,38.2811,38.7364,38.0914,38.3001,390189.0
2018-02-09 10:00:00,40.39,40.59,39.87,40.18,121528.0,38.3096,38.4993,37.8164,38.1104,121528.0
2018-02-09 10:10:00,40.13,40.26,39.87,40.2,125177.0,38.063,38.1863,37.8164,38.1294,125177.0
2018-02-09 10:20:00,40.22,40.37,39.97,40.05,197894.0,38.1483,38.2906,37.9112,37.9871,197894.0
2018-02-09 10:30:00,40.0,40.16,39.67,39.67,125051.0,37.9397,38.0914,37.6267,37.6267,125051.0
2018-02-09 10:40:00,39.6,39.64,38.45,38.73,571418.0,37.5603,37.5982,36.4695,36.7351,571418.0
2018-02-09 10:50:00,38.75,39.71,38.59,39.35,341717.0,36.754,37.6646,36.6023,37.3231,341717.0
2018-02-09 11:00:00,39.36,39.88,39.24,39.49,226652.0,37.3326,37.8258,37.2188,37.4559,226652.0
2018-02-09 11:10:00,39.41,39.64,38.95,39.32,169594.0,37.38,37.5982,36.9437,37.2947,169594.0
2018-02-09 11:20:00,39.17,39.41,38.97,39.12,110164.0,37.1524,37.38,36.9627,37.105,110164.0
2018-02-09 11:30:00,39.14,39.6,39.1,39.34,305068.0,37.124,37.5603,37.086,37.3137,305068.0
2018-02-09 11:40:00,39.34,39.34,38.88,38.9,159104.0,37.3137,37.3137,36.8773,36.8963,159104.0
2018-02-09 11:50:00,38.89,39.02,38.52,38.52,265515.0,36.8868,37.0101,36.5359,36.5359,265515.0
2018-02-09 12:00:00,38.59,38.69,37.77,37.83,421936.0,36.6023,36.6971,35.8245,35.8814,421936.0
2018-02-09 12:10:00,37.82,38.22,37.69,37.96,409134.0,35.8719,36.2513,35.7486,36.0047,409134.0
2018-02-09 12:20:00,37.9,38.47,37.64,37.68,343302.0,35.9478,36.4885,35.7012,35.7392,343302.0
2018-02-09 12:30:00,37.68,38.04,37.5,37.58,354620.0,35.7392,36.0806,35.5684,35.6443,354620.0
2018-02-09 12:40:00,37.55,37.63,37.28,37.28,264693.0,35.6159,35.6917,35.3598,35.3598,264693.0
2018-02-09 12:50:00,37.28,38.39,37.22,38.33,547702.0,35.3598,36.4126,35.3029,36.3557,547702.0
2018-02-09 13:00:00,38.35,38.36,37.63,37.67,322209.0,36.3746,36.3841,35.6917,35.7297,322209.0
2018-02-09 13:10:00,37.63,37.74,37.3,37.69,149724.0,35.6917,35.7961,35.3787,35.7486,149724.0
2018-02-09 13:20:00,37.82,37.87,37.11,37.3,295541.0,35.8719,35.9194,35.1985,35.3787,295541.0
2018-02-09 13:30:00,37.26,37.56,36.82,36.92,229121.0,35.3408,35.6253,34.9235,35.0183,229121.0
2018-02-09 13:40:00,36.91,37.81,36.91,37.8,455773.0,35.0088,35.8625,35.0088,35.853,455773.0
2018-02-09 13:50:00,37.78,38.62,37.75,38.09,461009.0,35.834,36.6307,35.8056,36.128,461009.0
2018-02-09 14:00:00,38.1,39.4,38.07,39.15,599704.0,36.1375,37.3706,36.1091,37.1334,599704.0
2018-02-09 14:10:00,39.19,39.9,39.02,39.8,574596.0,37.1714,37.8448,37.0101,37.75,574596.0
2018-02-09 14:20:00,39.82,40.4,39.45,39.48,937560.0,37.7689,38.3191,37.418,37.4464,937560.0
2018-02-09 14:30:00,39.46,39.65,39.04,39.54,290702.0,37.4275,37.6077,37.0291,37.5034,290702.0
2018-02-09 14:40:00,39.55,39.81,39.3,39.56,251522.0,37.5128,37.7594,37.2757,37.5223,251522.0
2018-02-09 14:50:00,39.5,39.93,39.32,39.38,171976.0,37.4654,37.8733,37.2947,37.3516,171976.0
2018-02-09 15:00:00,39.32,39.33,38.47,38.73,317155.0,37.2947,37.3042,36.4885,36.7351,317155.0
2018-02-09 15:10:00,38.73,39.51,38.57,39.46,385301.0,36.7351,37.4749,36.5833,37.4275,385301.0
2018-02-09 15:20:00,39.57,39.93,39.35,39.67,356554.0,37.5318,37.8733,37.3231,37.6267,356554.0
2018-02-09 15:30:00,39.71,40.23,39.62,40.01,466574.0,37.6646,38.1578,37.5792,37.9491,466574.0
2018-02-09 15:40:00,40.06,41.37,40.05,41.14,683142.0,37.9966,39.2391,37.9871,39.0209,683142.0
2018-02-09 15:50:00,41.18,41.68,40.43,40.83,842416.0,39.0589,39.5331,38.3475,38.7269,842416.0
2018-02-12 09:30:00,41.8,42.38,41.78,42.2,757821.0,39.6469,40.1971,39.628,40.0263,757821.0
2018-02-12 09:40:00,42.22,42.5,42.03,42.05,358521.0,40.0453,40.3109,39.8651,39.8841,358521.0
2018-02-12 09:50:00,42.04,42.1,41.63,41.73,320339.0,39.8746,39.9315,39.4857,39.5805,320339.0
2018-02-12 10:00:00,41.78,42.18,41.66,41.73,363512.0,39.628,40.0074,39.5142,39.5805,363512.0
2018-02-12 10:10:00,41.72,41.78,41.27,41.32,288196.0,39.5711,39.628,39.1442,39.1917,288196.0
2018-02-12 10:20:00,41.29,41.41,40.88,41.29,451386.0,39.1632,39.277,38.7743,39.1632,451386.0
2018-02-12 10:30:00,41.27,41.76,41.0,41.45,290804.0,39.1442,39.609,38.8881,39.315,290804.0
2018-02-12 10:40:00,41.43,41.62,41.19,41.61,179390.0,39.296,39.4762,39.0684,39.4667,179390.0
2018-02-12 10:50:00,41.63,41.69,41.29,41.6,692466.0,39.4857,39.5426,39.1632,39.4572,692466.0
2018-02-12 11:00:00,41.63,41.78,41.32,41.6,243163.0,39.4857,39.628,39.1917,39.4572,243163.0
2018-02-12 11:10:00,41.57,41.9,41.43,41.81,302455.0,39.4288,39.7418,39.296,39.6564,302455.0
2018-02-12 11:20:00,41.84,41.92,41.7,41.81,158118.0,39.6849,39.7608,39.5521,39.6564,158118.0
2018-02-12 11:30:00,41.8,41.94,41.56,41.93,190279.0,39.6469,39.7797,39.4193,39.7702,190279.0
2018-02-12 11:40:00,41.94,42.05,41.85,42.0,138492.0,39.7797,39.8841,39.6944,39.8366,138492.0
2018-02-12 11:50:00,41.98,42.38,41.84,42.38,235450.0,39.8177,40.1971,39.6849,40.1971,235450.0
2018-02-12 12:00:00,42.38,42.46,42.2,42.45,147007.0,40.1971,40.2729,40.0263,40.2635,147007.0
2018-02-12 12:10:00,42.45,42.76,42.38,42.7,277838.0,40.2635,40.5575,40.1971,40.5006,277838.0
2018-02-12 12:20:00,42.71,42.72,42.53,42.63,183064.0,40.5101,40.5196,40.3393,40.4342,183064.0
2018-02-12 12:30:00,42.6,42.61,42.44,42.57,117206.0,40.4057,40.4152,40.254,40.3773,117206.0
2018-02-12 12:40:00,42.56,42.56,42.31,42.33,117038.0,40.3678,40.3678,40.1307,40.1496,117038.0
2018-02-12 12:50:00,42.35,42.64,42.35,42.48,140213.0,40.1686,40.4437,40.1686,40.2919,140213.0
2018-02-12 13:00:00,42.53,42.62,42.28,42.35,144332.0,40.3393,40.4247,40.1022,40.1686,144332.0
2018-02-12 13:10:00,42.34,42.54,42.32,42.39,56743.0,40.1591,40.3488,40.1402,40.2066,56743.0
2018-02-12 13:20:00,42.38,42.52,42.31,42.5,62969.0,40.1971,40.3299,40.1307,40.3109,62969.0
2018-02-12 13:30:00,42.51,42.54,42.37,42.45,60425.0,40.3204,40.3488,40.1876,40.2635,60425.0
2018-02-12 13:40:00,42.46,42.54,42.4,42.5,39558.0,40.2729,40.3488,40.216,40.3109,39558.0
2018-02-12 13:50:00,42.51,43.08,42.51,42.95,261048.0,40.3204,40.861,40.3204,40.7377,261048.0
2018-02-12 14:00:00,42.94,42.99,42.64,42.7,147340.0,40.7282,40.7756,40.4437,40.5006,147340.0
2018-02-12 14:10:00,42.71,42.74,42.57,42.61,95202.0,40.5101,40.5385,40.3773,40.4152,95202.0
2018-02-12 14:20:00,42.66,42.94,42.63,42.9,167847.0,40.4626,40.7282,40.4342,40.6903,167847.0
2018-02-12 14:30:00,42.9,43.08,42.89,42.97,150217.0,40.6903,40.861,40.6808,40.7567,150217.0
2018-02-12 14:40:00,43.01,43.1,42.7,42.73,179084.0,40.7946,40.88,40.5006,40.529,179084.0
2018-02-12 14:50:00,42.7,42.82,42.57,42.76,167583.0,40.5006,40.6144,40.3773,40.5575,167583.0
2018-02-12 15:00:00,42.77,42.92,42.74,42.84,77796.0,40.567,40.7093,40.5385,40.6334,77796.0
2018-02-12 15:10:00,42.85,43.19,42.79,43.05,154328.0,40.6429,40.9653,40.5859,40.8326,154328.0
2018-02-12 15:20:00,43.07,43.25,42.95,43.0,177544.0,40.8515,41.0223,40.7377,40.7851,177544.0
2018-02-12 15:30:00,43.01,43.12,42.53,42.7,237705.0,40.7946,40.899,40.3393,40.5006,237705.0
2018-02-12 15:40:00,42.7,42.9,42.06,42.35,329720.0,40.5006,40.6903,39.8936,40.1686,329720.0
2018-02-12 15:50:00,42.33,42.74,42.29,42.45,458335.0,40.1496,40.5385,40.1117,40.2635,458335.0
2018-02-13 09:30:00,41.79,42.06,41.52,41.96,517914.0,39.6375,39.8936,39.3814,39.7987,517914.0
2018-02-13 09:40:00,41.91,42.12,41.68,41.7,188417.0,39.7513,39.9505,39.5331,39.5521,188417.0
2018-02-13 09:50:00,41.7,41.95,41.67,41.84,295978.0,39.5521,39.7892,39.5236,39.6849,295978.0
2018-02-13 10:00:00,41.83,42.11,41.76,41.82,215484.0,39.6754,39.941,39.609,39.6659,215484.0
2018-02-13 10:10:00,41.86,42.09,41.86,42.03,188045.0,39.7039,39.922,39.7039,39.8651,188045.0
2018-02-13 10:20:00,42.04,42.3,42.01,42.01,151635.0,39.8746,40.1212,39.8461,39.8461,151635.0
2018-02-13 10:30:00,42.01,42.13,41.79,42.12,199815.0,39.8461,39.9599,39.6375,39.9505,199815.0
2018-02-13 10:40:00,42.15,42.4,42.04,42.37,194241.0,39.9789,40.216,39.8746,40.1876,194241.0
2018-02-13 10:50:00,42.39,42.4,42.25,42.27,133919.0,40.2066,40.216,40.0738,40.0927,133919.0
2018-02-13 11:00:00,42.26,42.27,41.92,42.03,181457.0,40.0832,40.0927,39.7608,39.8651,181457.0
2018-02-13 11:10:00,42.05,42.23,41.99,42.22,126935.0,39.8841,40.0548,39.8272,40.0453,126935.0
2018-02-13 11:20:00,42.23,42.36,42.03,42.05,104098.0,40.0548,40.1781,39.8651,39.8841,104098.0
2018-02-13 11:30:00,42.05,42.19,41.93,42.07,150167.0,39.8841,40.0169,39.7702,39.903,150167.0
2018-02-13 11:40:00,42.07,42.26,41.98,42.22,122076.0,39.903,40.0832,39.8177,40.0453,122076.0
2018-02-13 11:50:00,42.23,42.31,42.16,42.25,103729.0,40.0548,40.1307,39.9884,40.0738,103729.0
2018-02-13 12:00:00,42.25,42.33,42.14,42.19,53480.0,40.0738,40.1496,39.9694,40.0169,53480.0
2018-02-13 12:10:00,42.2,42.38,42.2,42.26,60880.0,40.0263,40.1971,40.0263,40.0832,60880.0
2018-02-13 12:20:00,42.26,42.28,42.11,42.15,48100.0,40.0832,40.1022,39.941,39.9789,48100.0
2018-02-13 12:30:00,42.14,42.17,41.98,42.08,96690.0,39.9694,39.9979,39.8177,39.9125,96690.0
2018-02-13 12:40:00,42.09,42.24,42.06,42.21,100820.0,39.922,40.0643,39.8936,40.0358,100820.0
2018-02-13 12:50:00,42.22,42.26,42.06,42.07,58705.0,40.0453,40.0832,39.8936,39.903,58705.0
2018-02-13 13:00:00,42.07,42.22,42.06,42.21,81610.0,39.903,40.0453,39.8936,40.0358,81610.0
2018-02-13 13:10:00,42.21,42.55,42.15,42.53,268326.0,40.0358,40.3583,39.9789,40.3393,268326.0
2018-02-13 13:20:00,42.53,42.78,42.51,42.67,374816.0,40.3393,40.5765,40.3204,40.4721,374816.0
2018-02-13 13:30:00,42.65,42.89,42.6,42.89,130896.0,40.4532,40.6808,40.4057,40.6808,130896.0
2018-02-13 13:40:00,42.88,42.89,42.74,42.76,138821.0,40.6713,40.6808,40.5385,40.5575,138821.0
2018-02-13 13:50:00,42.77,42.87,42.7,42.75,112091.0,40.567,40.6618,40.5006,40.548,112091.0
2018-02-13 14:00:00,42.77,42.9,42.71,42.88,107593.0,40.567,40.6903,40.5101,40.6713,107593.0
2018-02-13 14:10:00,42.89,43.05,42.88,42.91,198230.0,40.6808,40.8326,40.6713,40.6998,198230.0
2018-02-13 14:20:00,42.92,42.97,42.81,42.82,81187.0,40.7093,40.7567,40.6049,40.6144,81187.0
2018-02-13 14:30:00,42.82,42.83,42.68,42.72,144581.0,40.6144,40.6239,40.4816,40.5196,144581.0
2018-02-13 14:40:00,42.71,42.77,42.63,42.74,98989.0,40.5101,40.567,40.4342,40.5385,98989.0
2018-02-13 14:50:00,42.75,42.94,42.73,42.93,135507.0,40.548,40.7282,40.529,40.7187,135507.0
2018-02-13 15:00:00,42.91,42.93,42.69,42.82,71834.0,40.6998,40.7187,40.4911,40.6144,71834.0
2018-02-13 15:10:00,42.81,42.97,42.69,42.92,131372.0,40.6049,40.7567,40.4911,40.7093,131372.0
2018-02-13 15:20:00,42.92,42.99,42.8,42.95,171639.0,40.7093,40.7756,40.5954,40.7377,171639.0
2018-02-13 15:30:00,42.93,43.1,42.85,43.06,204040.0,40.7187,40.88,40.6429,40.842,204040.0
2018-02-13 15:40:00,43.06,43.07,42.71,42.9,365269.0,40.842,40.8515,40.5101,40.6903,365269.0
2018-02-13 15:50:00,42.9,43.01,42.74,42.8,229555.0,40.6903,40.7946,40.5385,40.5954,229555.0
2018-02-14 09:30:00,42.07,42.56,41.96,42.2,527233.0,39.903,40.3678,39.7987,40.0263,527233.0
2018-02-14 09:40:00,42.23,42.53,42.13,42.46,199884.0,40.0548,40.3393,39.9599,40.2729,199884.0
2018-02-14 09:50:00,42.47,42.81,42.26,42.37,254930.0,40.2824,40.6049,40.0832,40.1876,254930.0
2018-02-14 10:00:00,42.39,42.94,42.29,42.93,242818.0,40.2066,40.7282,40.1117,40.7187,242818.0
2018-02-14 10:10:00,42.91,43.2,42.9,43.15,203428.0,40.6998,40.9748,40.6903,40.9274,203428.0
2018-02-14 10:20:00,43.13,43.43,43.06,43.22,398612.0,40.9084,41.193,40.842,40.9938,398612.0
2018-02-14 10:30:00,43.24,43.53,42.98,43.53,190805.0,41.0128,41.2878,40.7662,41.2878,190805.0
2018-02-14 10:40:00,43.52,43.55,43.27,43.3,218000.0,41.2783,41.3068,41.0412,41.0697,218000.0
2018-02-14 10:50:00,43.32,43.4,43.22,43.27,95965.0,41.0887,41.1645,40.9938,41.0412,95965.0
2018-02-14 11:00:00,43.28,43.4,43.07,43.14,140434.0,41.0507,41.1645,40.8515,40.9179,140434.0
2018-02-14 11:10:00,43.14,43.44,43.12,43.44,147937.0,40.9179,41.2025,40.899,41.2025,147937.0
2018-02-14 11:20:00,43.4,43.54,43.25,43.45,107542.0,41.1645,41.2973,41.0223,41.212,107542.0
2018-02-14 11:30:00,43.46,43.55,43.23,43.55,108540.0,41.2214,41.3068,41.0033,41.3068,108540.0
2018-02-14 11:40:00,43.57,43.67,43.28,43.28,230263.0,41.3258,41.4206,41.0507,41.0507,230263.0
2018-02-14 11:50:00,43.28,43.33,43.2,43.24,104028.0,41.0507,41.0981,40.9748,41.0128,104028.0
2018-02-14 12:00:00,43.24,43.46,43.23,43.31,64568.0,41.0128,41.2214,41.0033,41.0792,64568.0
2018-02-14 12:10:00,43.33,43.4,43.18,43.21,101844.0,41.0981,41.1645,40.9559,40.9843,101844.0
2018-02-14 12:20:00,43.18,43.58,43.15,43.52,98212.0,40.9559,41.3353,40.9274,41.2783,98212.0
2018-02-14 12:30:00,43.51,43.66,43.47,43.62,84577.0,41.2689,41.4111,41.2309,41.3732,84577.0
2018-02-14 12:40:00,43.64,43.65,43.51,43.51,63258.0,41.3922,41.4017,41.2689,41.2689,63258.0
2018-02-14 12:50:00,43.53,43.87,43.46,43.82,111243.0,41.2878,41.6103,41.2214,41.5629,111243.0
2018-02-14 13:00:00,43.82,44.1,43.79,44.0,191399.0,41.5629,41.8285,41.5344,41.7336,191399.0
2018-02-14 13:10:00,44.0,44.21,43.99,44.08,109579.0,41.7336,41.9328,41.7241,41.8095,109579.0
2018-02-14 13:20:00,44.07,44.33,44.04,44.07,192591.0,41.8,42.0466,41.7716,41.8,192591.0
2018-02-14 13:30:00,44.07,44.26,44.07,44.24,59114.0,41.8,41.9802,41.8,41.9613,59114.0
2018-02-14 13:40:00,44.21,44.37,44.16,44.32,105953.0,41.9328,42.0846,41.8854,42.0371,105953.0
2018-02-14 13:50:00,44.3,44.31,44.17,44.25,161838.0,42.0182,42.0277,41.8949,41.9707,161838.0
2018-02-14 14:00:00,44.24,44.41,44.23,44.34,141386.0,41.9613,42.1225,41.9518,42.0561,141386.0
2018-02-14 14:10:00,44.35,44.44,44.27,44.34,117902.0,42.0656,42.151,41.9897,42.0561,117902.0
2018-02-14 14:20:00,44.34,44.37,44.01,44.05,119094.0,42.0561,42.0846,41.7431,41.781,119094.0
2018-02-14 14:30:00,44.03,44.28,43.96,44.28,136320.0,41.7621,41.9992,41.6957,41.9992,136320.0
2018-02-14 14:40:00,44.3,44.33,44.12,44.25,56928.0,42.0182,42.0466,41.8474,41.9707,56928.0
2018-02-14 14:50:00,44.25,44.39,44.23,44.35,123147.0,41.9707,42.1035,41.9518,42.0656,123147.0
2018-02-14 15:00:00,44.35,44.6,44.35,44.47,113290.0,42.0656,42.3027,42.0656,42.1794,113290.0
2018-02-14 15:10:00,44.48,44.7,44.47,44.67,207015.0,42.1889,42.3976,42.1794,42.3691,207015.0
2018-02-14 15:20:00,44.67,44.68,44.41,44.48,161600.0,42.3691,42.3786,42.1225,42.1889,161600.0
2018-02-14 15:30:00,44.46,44.56,44.4,44.55,126614.0,42.1699,42.2648,42.113,42.2553,126614.0
2018-02-14 15:40:00,44.52,44.67,44.35,44.56,169397.0,42.2268,42.3691,42.0656,42.2648,169397.0
2018-02-14 15:50:00,44.57,44.7,44.48,44.54,307007.0,42.2743,42.3976,42.1889,42.2458,307007.0
2018-02-15 09:30:00,45.49,45.53,45.02,45.4,799564.0,43.1469,43.1848,42.7011,43.0615,799564.0
2018-02-15 09:40:00,45.44,45.47,45.18,45.32,252367.0,43.0995,43.1279,42.8528,42.9856,252367.0
2018-02-15 09:50:00,45.33,45.44,45.25,45.42,160446.0,42.9951,43.0995,42.9192,43.0805,160446.0
2018-02-15 10:00:00,45.43,45.5,45.13,45.16,257610.0,43.09,43.1564,42.8054,42.8339,257610.0
2018-02-15 10:10:00,45.18,45.2,44.94,45.01,216041.0,42.8528,42.8718,42.6252,42.6916,216041.0
2018-02-15 10:20:00,45.0,45.3,44.99,45.19,119205.0,42.6821,42.9667,42.6726,42.8623,119205.0
2018-02-15 10:30:00,45.2,45.24,44.98,44.99,115867.0,42.8718,42.9098,42.6631,42.6726,115867.0
2018-02-15 10:40:00,44.96,45.05,44.59,44.67,251671.0,42.6442,42.7295,42.2932,42.3691,251671.0
2018-02-15 10:50:00,44.72,44.84,44.29,44.32,282148.0,42.4165,42.5304,42.0087,42.0371,282148.0
2018-02-15 11:00:00,44.3,44.6,44.1,44.57,439404.0,42.0182,42.3027,41.8285,42.2743,439404.0
2018-02-15 11:10:00,44.56,44.78,44.49,44.57,243099.0,42.2648,42.4734,42.1984,42.2743,243099.0
2018-02-15 11:20:00,44.61,44.99,44.61,44.97,211604.0,42.3122,42.6726,42.3122,42.6537,211604.0
2018-02-15 11:30:00,45.0,45.0,44.76,44.88,182346.0,42.6821,42.6821,42.4545,42.5683,182346.0
2018-02-15 11:40:00,44.9,45.07,44.89,45.03,110444.0,42.5873,42.7485,42.5778,42.7106,110444.0
2018-02-15 11:50:00,45.05,45.17,44.98,45.02,113862.0,42.7295,42.8434,42.6631,42.7011,113862.0
2018-02-15 12:00:00,45.09,45.21,44.89,45.08,113439.0,42.7675,42.8813,42.5778,42.758,113439.0
2018-02-15 12:10:00,45.12,45.2,45.07,45.17,30074.0,42.7959,42.8718,42.7485,42.8434,30074.0
2018-02-15 12:20:00,45.18,45.21,45.07,45.15,54706.0,42.8528,42.8813,42.7485,42.8244,54706.0
2018-02-15 12:30:00,45.15,45.3,45.15,45.3,57143.0,42.8244,42.9667,42.8244,42.9667,57143.0
2018-02-15 12:40:00,45.3,45.32,45.18,45.24,75536.0,42.9667,42.9856,42.8528,42.9098,75536.0
2018-02-15 12:50:00,45.25,45.33,45.21,45.32,132295.0,42.9192,42.9951,42.8813,42.9856,132295.0
2018-02-15 13:00:00,45.35,45.6,45.35,45.53,151404.0,43.0141,43.2512,43.0141,43.1848,151404.0
2018-02-15 13:10:00,45.54,45.69,45.54,45.6,96737.0,43.1943,43.3366,43.1943,43.2512,96737.0
2018-02-15 13:20:00,45.59,45.59,45.37,45.41,175077.0,43.2417,43.2417,43.0331,43.071,175077.0
2018-02-15 13:30:00,45.39,45.41,45.26,45.31,111851.0,43.052,43.071,42.9287,42.9761,111851.0
2018-02-15 13:40:00,45.31,45.62,45.31,45.58,113131.0,42.9761,43.2702,42.9761,43.2322,113131.0
2018-02-15 13:50:00,45.57,45.61,45.45,45.55,60903.0,43.2228,43.2607,43.1089,43.2038,60903.0
2018-02-15 14:00:00,45.55,45.77,45.52,45.71,103039.0,43.2038,43.4125,43.1753,43.3555,103039.0
2018-02-15 14:10:00,45.7,45.73,45.61,45.68,93074.0,43.3461,43.3745,43.2607,43.3271,93074.0
2018-02-15 14:20:00,45.69,45.79,45.59,45.78,53972.0,43.3366,43.4314,43.2417,43.4219,53972.0
2018-02-15 14:30:00,45.78,45.85,45.74,45.85,184271.0,43.4219,43.4883,43.384,43.4883,184271.0
2018-02-15 14:40:00,45.83,45.9,45.79,45.88,67973.0,43.4694,43.5358,43.4314,43.5168,67973.0
2018-02-15 14:50:00,45.89,45.89,45.7,45.77,177102.0,43.5263,43.5263,43.3461,43.4125,177102.0
2018-02-15 15:00:00,45.79,46.07,45.78,45.9,230687.0,43.4314,43.697,43.4219,43.5358,230687.0
2018-02-15 15:10:00,45.91,45.98,45.81,45.95,245147.0,43.5452,43.6116,43.4504,43.5832,245147.0
2018-02-15 15:20:00,45.98,46.02,45.87,45.88,179452.0,43.6116,43.6496,43.5073,43.5168,179452.0
2018-02-15 15:30:00,45.87,45.93,45.62,45.8,250627.0,43.5073,43.5642,43.2702,43.4409,250627.0
2018-02-15 15:40:00,45.82,45.93,45.73,45.89,220589.0,43.4599,43.5642,43.3745,43.5263,220589.0
2018-02-15 15:50:00,45.89,46.19,45.87,46.19,381032.0,43.5263,43.8108,43.5073,43.8108,381032.0
2018-02-16 09:30:00,45.83,46.4,45.82,46.35,394018.0,43.4694,44.01,43.4599,43.9626,394018.0
2018-02-16 09:40:00,46.34,46.38,46.0,46.3,228033.0,43.9531,43.991,43.6306,43.9152,228033.0
2018-02-16 09:50:00,46.29,46.42,46.08,46.08,158295.0,43.9057,44.029,43.7065,43.7065,158295.0
2018-02-16 10:00:00,46.07,46.19,45.91,46.13,340061.0,43.697,43.8108,43.5452,43.7539,340061.0
2018-02-16 10:10:00,46.14,46.33,45.93,46.24,187475.0,43.7634,43.9436,43.5642,43.8582,187475.0
2018-02-16 10:20:00,46.24,46.49,46.23,46.49,218965.0,43.8582,44.0954,43.8488,44.0954,218965.0
2018-02-16 10:30:00,46.5,46.71,46.44,46.55,278238.0,44.1049,44.304,44.0479,44.1523,278238.0
2018-02-16 10:40:00,46.56,46.64,46.44,46.64,182731.0,44.1618,44.2376,44.0479,44.2376,182731.0
2018-02-16 10:50:00,46.64,46.66,46.42,46.46,268532.0,44.2376,44.2566,44.029,44.0669,268532.0
2018-02-16 11:00:00,46.46,46.79,46.46,46.77,184575.0,44.0669,44.3799,44.0669,44.3609,184575.0
2018-02-16 11:10:00,46.76,46.94,46.75,46.86,129256.0,44.3515,44.5222,44.342,44.4463,129256.0
2018-02-16 11:20:00,46.86,46.92,46.71,46.72,107125.0,44.4463,44.5032,44.304,44.3135,107125.0
2018-02-16 11:30:00,46.72,46.86,46.72,46.85,212010.0,44.3135,44.4463,44.3135,44.4368,212010.0
2018-02-16 11:40:00,46.86,46.92,46.81,46.92,97577.0,44.4463,44.5032,44.3989,44.5032,97577.0
2018-02-16 11:50:00,46.93,47.06,46.92,46.99,176337.0,44.5127,44.636,44.5032,44.5696,176337.0
2018-02-16 12:00:00,47.0,47.06,46.94,46.97,147958.0,44.5791,44.636,44.5222,44.5506,147958.0
2018-02-16 12:10:00,46.96,47.11,46.96,47.08,119208.0,44.5412,44.6834,44.5412,44.655,119208.0
2018-02-16 12:20:00,47.07,47.08,46.98,47.05,90024.0,44.6455,44.655,44.5601,44.6265,90024.0
2018-02-16 12:30:00,47.07,47.38,47.07,47.31,216755.0,44.6455,44.9395,44.6455,44.8731,216755.0
2018-02-16 12:40:00,47.31,47.34,47.12,47.12,134777.0,44.8731,44.9016,44.6929,44.6929,134777.0
2018-02-16 12:50:00,47.13,47.15,46.7,46.97,368255.0,44.7024,44.7214,44.2946,44.5506,368255.0
2018-02-16 13:00:00,46.97,47.13,46.81,46.9,265189.0,44.5506,44.7024,44.3989,44.4842,265189.0
2018-02-16 13:10:00,46.9,46.91,46.46,46.47,255917.0,44.4842,44.4937,44.0669,44.0764,255917.0
2018-02-16 13:20:00,46.49,46.72,46.37,46.44,198015.0,44.0954,44.3135,43.9815,44.0479,198015.0
2018-02-16 13:30:00,46.46,46.74,46.14,46.59,249267.0,44.0669,44.3325,43.7634,44.1902,249267.0
2018-02-16 13:40:00,46.59,46.87,46.59,46.7,188620.0,44.1902,44.4558,44.1902,44.2946,188620.0
2018-02-16 13:50:00,46.66,46.73,46.41,46.54,141050.0,44.2566,44.323,44.0195,44.1428,141050.0
2018-02-16 14:00:00,46.54,46.74,46.42,46.43,90372.0,44.1428,44.3325,44.029,44.0385,90372.0
2018-02-16 14:10:00,46.41,46.54,46.03,46.27,147143.0,44.0195,44.1428,43.6591,43.8867,147143.0
2018-02-16 14:20:00,46.23,46.27,45.93,46.27,281953.0,43.8488,43.8867,43.5642,43.8867,281953.0
2018-02-16 14:30:00,46.28,46.54,46.12,46.44,250143.0,43.8962,44.1428,43.7444,44.0479,250143.0
2018-02-16 14:40:00,46.45,46.47,46.18,46.4,159927.0,44.0574,44.0764,43.8013,44.01,159927.0
2018-02-16 14:50:00,46.37,46.61,46.22,46.61,87079.0,43.9815,44.2092,43.8393,44.2092,87079.0
2018-02-16 15:00:00,46.61,46.7,46.48,46.7,113720.0,44.2092,44.2946,44.0859,44.2946,113720.0
2018-02-16 15:10:00,46.74,46.79,46.5,46.57,173059.0,44.3325,44.3799,44.1049,44.1712,173059.0
2018-02-16 15:20:00,46.58,46.75,46.51,46.62,91993.0,44.1807,44.342,44.1143,44.2187,91993.0
2018-02-16 15:30:00,46.61,46.66,46.35,46.52,250569.0,44.2092,44.2566,43.9626,44.1238,250569.0
2018-02-16 15:40:00,46.5,46.73,46.36,46.65,160259.0,44.1049,44.323,43.9721,44.2471,160259.0
2018-02-16 15:50:00,46.61,46.68,46.19,46.21,225205.0,44.2092,44.2756,43.8108,43.8298,225205.0
2018-02-20 09:30:00,45.69,46.08,45.66,45.97,237927.0,43.3366,43.7065,43.3081,43.6022,237927.0
2018-02-20 09:40:00,45.96,46.2,45.81,46.19,202134.0,43.5927,43.8203,43.4504,43.8108,202134.0
2018-02-20 09:50:00,46.21,46.24,45.74,45.78,219228.0,43.8298,43.8582,43.384,43.4219,219228.0
2018-02-20 10:00:00,45.8,45.93,45.69,45.85,165904.0,43.4409,43.5642,43.3366,43.4883,165904.0
2018-02-20 10:10:00,45.84,45.99,45.71,45.92,172505.0,43.4788,43.6211,43.3555,43.5547,172505.0
2018-02-20 10:20:00,45.93,46.05,45.81,45.83,151943.0,43.5642,43.678,43.4504,43.4694,151943.0
2018-02-20 10:30:00,45.8,45.84,45.5,45.53,205906.0,43.4409,43.4788,43.1564,43.1848,205906.0
2018-02-20 10:40:00,45.51,45.83,45.5,45.78,91059.0,43.1658,43.4694,43.1564,43.4219,91059.0
2018-02-20 10:50:00,45.75,45.76,45.56,45.59,79887.0,43.3935,43.403,43.2133,43.2417,79887.0
2018-02-20 11:00:00,45.6,45.97,45.55,45.95,98244.0,43.2512,43.6022,43.2038,43.5832,98244.0
2018-02-20 11:10:00,45.95,45.97,45.82,45.91,67867.0,43.5832,43.6022,43.4599,43.5452,67867.0
2018-02-20 11:20:00,45.9,46.29,45.9,46.27,168319.0,43.5358,43.9057,43.5358,43.8867,168319.0
2018-02-20 11:30:00,46.3,46.33,46.15,46.15,195921.0,43.9152,43.9436,43.7729,43.7729,195921.0
2018-02-20 11:40:00,46.14,46.26,46.12,46.22,71545.0,43.7634,43.8772,43.7444,43.8393,71545.0
2018-02-20 11:50:00,46.22,46.43,46.19,46.41,115830.0,43.8393,44.0385,43.8108,44.0195,115830.0
2018-02-20 12:00:00,46.41,46.5,46.38,46.45,91884.0,44.0195,44.1049,43.991,44.0574,91884.0
2018-02-20 12:10:00,46.45,46.49,46.34,46.35,107057.0,44.0574,44.0954,43.9531,43.9626,107057.0
2018-02-20 12:20:00,46.33,46.4,46.3,46.34,87129.0,43.9436,44.01,43.9152,43.9531,87129.0
2018-02-20 12:30:00,46.38,46.45,46.29,46.38,52109.0,43.991,44.0574,43.9057,43.991,52109.0
2018-02-20 12:40:00,46.38,46.4,46.25,46.36,42932.0,43.991,44.01,43.8677,43.9721,42932.0
2018-02-20 12:50:00,46.35,46.46,46.29,46.4,59303.0,43.9626,44.0669,43.9057,44.01,59303.0
2018-02-20 13:00:00,46.37,46.41,45.99,46.02,203877.0,43.9815,44.0195,43.6211,43.6496,203877.0
2018-02-20 13:10:00,46.01,46.13,45.95,46.1,119355.0,43.6401,43.7539,43.5832,43.7255,119355.0
2018-02-20 13:20:00,46.1,46.13,45.89,45.96,61409.0,43.7255,43.7539,43.5263,43.5927,61409.0
2018-02-20 13:30:00,45.96,46.14,45.89,46.08,94069.0,43.5927,43.7634,43.5263,43.7065,94069.0
2018-02-20 13:40:00,46.08,46.21,46.02,46.21,135796.0,43.7065,43.8298,43.6496,43.8298,135796.0
2018-02-20 13:50:00,46.18,46.24,46.04,46.19,99354.0,43.8013,43.8582,43.6685,43.8108,99354.0
2018-02-20 14:00:00,46.2,46.23,45.91,45.94,89714.0,43.8203,43.8488,43.5452,43.5737,89714.0
2018-02-20 14:10:00,45.93,45.98,45.72,45.79,241218.0,43.5642,43.6116,43.365,43.4314,241218.0
2018-02-20 14:20:00,45.8,45.94,45.74,45.79,129148.0,43.4409,43.5737,43.384,43.4314,129148.0
2018-02-20 14:30:00,45.78,46.0,45.77,45.99,85715.0,43.4219,43.6306,43.4125,43.6211,85715.0
2018-02-20 14:40:00,46.0,46.01,45.8,45.81,54615.0,43.6306,43.6401,43.4409,43.4504,54615.0
2018-02-20 14:50:00,45.83,45.86,45.52,45.53,263909.0,43.4694,43.4978,43.1753,43.1848,263909.0
2018-02-20 15:00:00,45.54,45.67,45.25,45.29,393384.0,43.1943,43.3176,42.9192,42.9572,393384.0
2018-02-20 15:10:00,45.27,45.39,45.13,45.19,305065.0,42.9382,43.052,42.8054,42.8623,305065.0
2018-02-20 15:20:00,45.21,45.24,44.91,45.2,435427.0,42.8813,42.9098,42.5968,42.8718,435427.0
2018-02-20 15:30:00,45.21,45.42,45.2,45.3,262410.0,42.8813,43.0805,42.8718,42.9667,262410.0
2018-02-20 15:40:00,45.28,45.49,45.08,45.45,213137.0,42.9477,43.1469,42.758,43.1089,213137.0
2018-02-20 15:50:00,45.46,45.61,45.36,45.36,415937.0,43.1184,43.2607,43.0236,43.0236,415937.0
2018-02-21 09:30:00,45.6,46.06,45.46,46.01,290042.0,43.2512,43.6875,43.1184,43.6401,290042.0
2018-02-21 09:40:00,46.02,46.17,45.95,46.1,130941.0,43.6496,43.7919,43.5832,43.7255,130941.0
2018-02-21 09:50:00,46.12,46.18,45.92,45.98,135549.0,43.7444,43.8013,43.5547,43.6116,135549.0
2018-02-21 10:00:00,45.98,46.07,45.83,46.01,171268.0,43.6116,43.697,43.4694,43.6401,171268.0
2018-02-21 10:10:00,46.0,46.12,45.84,46.09,138716.0,43.6306,43.7444,43.4788,43.716,138716.0
2018-02-21 10:20:00,46.09,46.17,45.96,46.05,89344.0,43.716,43.7919,43.5927,43.678,89344.0
2018-02-21 10:30:00,46.06,46.23,46.03,46.2,158000.0,43.6875,43.8488,43.6591,43.8203,158000.0
2018-02-21 10:40:00,46.2,46.35,46.13,46.24,145183.0,43.8203,43.9626,43.7539,43.8582,145183.0
2018-02-21 10:50:00,46.24,46.35,46.19,46.31,116710.0,43.8582,43.9626,43.8108,43.9246,116710.0
2018-02-21 11:00:00,46.3,46.34,46.25,46.27,94306.0,43.9152,43.9531,43.8677,43.8867,94306.0
2018-02-21 11:10:00,46.26,46.26,46.08,46.17,92902.0,43.8772,43.8772,43.7065,43.7919,92902.0
2018-02-21 11:20:00,46.18,46.35,46.15,46.35,78371.0,43.8013,43.9626,43.7729,43.9626,78371.0
2018-02-21 11:30:00,46.34,46.47,46.31,46.37,386848.0,43.9531,44.0764,43.9246,43.9815,386848.0
2018-02-21 11:40:00,46.38,46.42,46.27,46.33,49175.0,43.991,44.029,43.8867,43.9436,49175.0
2018-02-21 11:50:00,46.33,46.38,46.17,46.21,133940.0,43.9436,43.991,43.7919,43.8298,133940.0
2018-02-21 12:00:00,46.21,46.26,46.04,46.07,67446.0,43.8298,43.8772,43.6685,43.697,67446.0
2018-02-21 12:10:00,46.06,46.22,46.03,46.21,53616.0,43.6875,43.8393,43.6591,43.8298,53616.0
2018-02-21 12:20:00,46.19,46.19,45.95,46.03,229914.0,43.8108,43.8108,43.5832,43.6591,229914.0
2018-02-21 12:30:00,46.05,46.17,46.01,46.14,70133.0,43.678,43.7919,43.6401,43.7634,70133.0
2018-02-21 12:40:00,46.15,46.2,46.07,46.14,41972.0,43.7729,43.8203,43.697,43.7634,41972.0
2018-02-21 12:50:00,46.18,46.32,46.18,46.31,117351.0,43.8013,43.9341,43.8013,43.9246,117351.0
2018-02-21 13:00:00,46.32,46.34,46.22,46.27,57887.0,43.9341,43.9531,43.8393,43.8867,57887.0
2018-02-21 13:10:00,46.27,46.33,46.22,46.3,34637.0,43.8867,43.9436,43.8393,43.9152,34637.0
2018-02-21 13:20:00,46.3,46.31,46.19,46.27,24204.0,43.9152,43.9246,43.8108,43.8867,24204.0
2018-02-21 13:30:00,46.3,46.34,46.24,46.24,38898.0,43.9152,43.9531,43.8582,43.8582,38898.0
2018-02-21 13:40:00,46.23,46.33,46.14,46.3,72976.0,43.8488,43.9436,43.7634,43.9152,72976.0
2018-02-21 13:50:00,46.3,46.39,46.29,46.29,65271.0,43.9152,44.0005,43.9057,43.9057,65271.0
2018-02-21 14:00:00,46.3,46.95,46.16,46.77,516928.0,43.9152,44.5317,43.7824,44.3609,516928.0
2018-02-21 14:10:00,46.77,46.95,46.66,46.82,274725.0,44.3609,44.5317,44.2566,44.4084,274725.0
2018-02-21 14:20:00,46.83,47.02,46.65,46.65,279234.0,44.4179,44.5981,44.2471,44.2471,279234.0
2018-02-21 14:30:00,46.66,46.79,46.56,46.72,230942.0,44.2566,44.3799,44.1618,44.3135,230942.0
2018-02-21 14:40:00,46.72,46.82,46.32,46.33,231739.0,44.3135,44.4084,43.9341,43.9436,231739.0
2018-02-21 14:50:00,46.33,46.46,46.09,46.29,374501.0,43.9436,44.0669,43.716,43.9057,374501.0
2018-02-21 15:00:00,46.31,46.32,45.56,45.67,563735.0,43.9246,43.9341,43.2133,43.3176,563735.0
2018-02-21 15:10:00,45.63,45.77,45.35,45.63,358480.0,43.2797,43.4125,43.0141,43.2797,358480.0
2018-02-21 15:20:00,45.68,45.86,45.41,45.82,410028.0,43.3271,43.4978,43.071,43.4599,410028.0
2018-02-21 15:30:00,45.8,46.03,45.55,45.56,274530.0,43.4409,43.6591,43.2038,43.2133,274530.0
2018-02-21 15:40:00,45.55,45.59,45.18,45.35,460393.0,43.2038,43.2417,42.8528,43.0141,460393.0
2018-02-21 15:50:00,45.34,45.38,44.63,44.65,660303.0,43.0046,43.0425,42.3312,42.3501,660303.0
2018-02-22 09:30:00,45.22,45.69,45.14,45.65,426666.0,42.8908,43.3366,42.8149,43.2986,426666.0
2018-02-22 09:40:00,45.67,45.76,45.34,45.34,241920.0,43.3176,43.403,43.0046,43.0046,241920.0
2018-02-22 09:50:00,45.31,45.35,45.0,45.2,328103.0,42.9761,43.0141,42.6821,42.8718,328103.0
2018-02-22 10:00:00,45.26,45.49,45.04,45.48,205360.0,42.9287,43.1469,42.7201,43.1374,205360.0
2018-02-22 10:10:00,45.45,45.55,45.2,45.23,105873.0,43.1089,43.2038,42.8718,42.9003,105873.0
2018-02-22 10:20:00,45.23,45.58,45.2,45.48,90278.0,42.9003,43.2322,42.8718,43.1374,90278.0
2018-02-22 10:30:00,45.5,45.63,45.35,45.61,112604.0,43.1564,43.2797,43.0141,43.2607,112604.0
2018-02-22 10:40:00,45.62,45.73,45.46,45.69,163642.0,43.2702,43.3745,43.1184,43.3366,163642.0
2018-02-22 10:50:00,45.69,45.8,45.45,45.49,154456.0,43.3366,43.4409,43.1089,43.1469,154456.0
2018-02-22 11:00:00,45.52,45.82,45.48,45.78,203297.0,43.1753,43.4599,43.1374,43.4219,203297.0
2018-02-22 11:10:00,45.8,45.93,45.73,45.8,143584.0,43.4409,43.5642,43.3745,43.4409,143584.0
2018-02-22 11:20:00,45.79,45.99,45.79,45.92,90262.0,43.4314,43.6211,43.4314,43.5547,90262.0
2018-02-22 11:30:00,45.91,45.92,45.68,45.87,109802.0,43.5452,43.5547,43.3271,43.5073,109802.0
2018-02-22 11:40:00,45.88,46.03,45.87,46.02,66693.0,43.5168,43.6591,43.5073,43.6496,66693.0
2018-02-22 11:50:00,46.03,46.1,45.95,46.01,68697.0,43.6591,43.7255,43.5832,43.6401,68697.0
2018-02-22 12:00:00,46.02,46.14,45.93,45.98,89164.0,43.6496,43.7634,43.5642,43.6116,89164.0
2018-02-22 12:10:00,45.99,46.08,45.92,46.02,46950.0,43.6211,43.7065,43.5547,43.6496,46950.0
2018-02-22 12:20:00,46.08,46.1,45.88,45.88,37442.0,43.7065,43.7255,43.5168,43.5168,37442.0
2018-02-22 12:30:00,45.91,45.93,45.72,45.82,198698.0,43.5452,43.5642,43.365,43.4599,198698.0
2018-02-22 12:40:00,45.81,45.86,45.53,45.54,210874.0,43.4504,43.4978,43.1848,43.1943,210874.0
2018-02-22 12:50:00,45.53,45.74,45.36,45.5,383628.0,43.1848,43.384,43.0236,43.1564,383628.0
2018-02-22 13:00:00,45.49,45.7,45.49,45.61,191445.0,43.1469,43.3461,43.1469,43.2607,191445.0
2018-02-22 13:10:00,45.61,45.61,45.21,45.24,208227.0,43.2607,43.2607,42.8813,42.9098,208227.0
2018-02-22 13:20:00,45.24,45.47,45.2,45.41,185321.0,42.9098,43.1279,42.8718,43.071,185321.0
2018-02-22 13:30:00,45.42,45.44,45.13,45.28,172516.0,43.0805,43.0995,42.8054,42.9477,172516.0
2018-02-22 13:40:00,45.28,45.28,44.92,44.99,159466.0,42.9477,42.9477,42.6062,42.6726,159466.0
2018-02-22 13:50:00,44.96,45.35,44.93,45.23,160927.0,42.6442,43.0141,42.6157,42.9003,160927.0
2018-02-22 14:00:00,45.22,45.43,45.22,45.24,199212.0,42.8908,43.09,42.8908,42.9098,199212.0
2018-02-22 14:10:00,45.23,45.37,45.19,45.37,79040.0,42.9003,43.0331,42.8623,43.0331,79040.0
2018-02-22 14:20:00,45.36,45.55,45.2,45.54,73348.0,43.0236,43.2038,42.8718,43.1943,73348.0
2018-02-22 14:30:00,45.54,45.6,45.42,45.46,70010.0,43.1943,43.2512,43.0805,43.1184,70010.0
2018-02-22 14:40:00,45.46,45.46,45.18,45.21,107666.0,43.1184,43.1184,42.8528,42.8813,107666.0
2018-02-22 14:50:00,45.2,45.25,44.74,44.79,276008.0,42.8718,42.9192,42.4355,42.4829,276008.0
2018-02-22 15:00:00,44.77,44.93,44.64,44.67,411745.0,42.464,42.6157,42.3407,42.3691,411745.0
2018-02-22 15:10:00,44.66,45.03,44.65,44.98,191267.0,42.3596,42.7106,42.3501,42.6631,191267.0
2018-02-22 15:20:00,44.99,45.16,44.91,44.94,121505.0,42.6726,42.8339,42.5968,42.6252,121505.0
2018-02-22 15:30:00,44.95,45.05,44.77,44.9,135274.0,42.6347,42.7295,42.464,42.5873,135274.0
2018-02-22 15:40:00,44.9,45.11,44.47,44.49,288936.0,42.5873,42.7864,42.1794,42.1984,288936.0
2018-02-22 15:50:00,44.5,44.99,44.47,44.82,818325.0,42.2079,42.6726,42.1794,42.5114,818325.0
2018-02-23 09:30:00,45.57,45.77,45.35,45.57,232163.0,43.2228,43.4125,43.0141,43.2228,232163.0
2018-02-23 09:40:00,45.6,45.74,45.43,45.44,99988.0,43.2512,43.384,43.09,43.0995,99988.0
2018-02-23 09:50:00,45.45,45.68,45.41,45.56,119489.0,43.1089,43.3271,43.071,43.2133,119489.0
2018-02-23 10:00:00,45.59,45.73,45.46,45.57,53574.0,43.2417,43.3745,43.1184,43.2228,53574.0
2018-02-23 10:10:00,45.57,45.63,45.29,45.38,98222.0,43.2228,43.2797,42.9572,43.0425,98222.0
2018-02-23 10:20:00,45.37,45.45,45.29,45.31,213295.0,43.0331,43.1089,42.9572,42.9761,213295.0
2018-02-23 10:30:00,45.34,45.51,45.27,45.49,77177.0,43.0046,43.1658,42.9382,43.1469,77177.0
2018-02-23 10:40:00,45.51,45.72,45.51,45.57,105355.0,43.1658,43.365,43.1658,43.2228,105355.0
2018-02-23 10:50:00,45.57,45.68,45.54,45.59,81516.0,43.2228,43.3271,43.1943,43.2417,81516.0
2018-02-23 11:00:00,45.61,45.81,45.59,45.76,295108.0,43.2607,43.4504,43.2417,43.403,295108.0
2018-02-23 11:10:00,45.77,45.85,45.58,45.6,125583.0,43.4125,43.4883,43.2322,43.2512,125583.0
2018-02-23 11:20:00,45.62,45.83,45.62,45.78,68628.0,43.2702,43.4694,43.2702,43.4219,68628.0
2018-02-23 11:30:00,45.79,45.95,45.76,45.95,126073.0,43.4314,43.5832,43.403,43.5832,126073.0
2018-02-23 11:40:00,45.93,45.94,45.8,45.82,60596.0,43.5642,43.5737,43.4409,43.4599,60596.0
2018-02-23 11:50:00,45.84,46.07,45.83,46.02,122621.0,43.4788,43.697,43.4694,43.6496,122621.0
2018-02-23 12:00:00,46.02,46.09,45.95,45.95,135529.0,43.6496,43.716,43.5832,43.5832,135529.0
2018-02-23 12:10:00,45.96,46.1,45.95,46.1,52361.0,43.5927,43.7255,43.5832,43.7255,52361.0
2018-02-23 12:20:00,46.09,46.1,45.8,45.82,106850.0,43.716,43.7255,43.4409,43.4599,106850.0
2018-02-23 12:30:00,45.83,45.92,45.79,45.91,104582.0,43.4694,43.5547,43.4314,43.5452,104582.0
2018-02-23 12:40:00,45.91,45.91,45.75,45.91,71285.0,43.5452,43.5452,43.3935,43.5452,71285.0
2018-02-23 12:50:00,45.88,45.94,45.86,45.93,45480.0,43.5168,43.5737,43.4978,43.5642,45480.0
2018-02-23 13:00:00,45.9,45.9,45.73,45.78,96389.0,43.5358,43.5358,43.3745,43.4219,96389.0
2018-02-23 13:10:00,45.77,45.82,45.7,45.78,136305.0,43.4125,43.4599,43.3461,43.4219,136305.0
2018-02-23 13:20:00,45.79,45.88,45.79,45.87,117698.0,43.4314,43.5168,43.4314,43.5073,117698.0
2018-02-23 13:30:00,45.87,46.01,45.84,45.97,100799.0,43.5073,43.6401,43.4788,43.6022,100799.0
2018-02-23 13:40:00,45.99,46.03,45.94,45.97,86803.0,43.6211,43.6591,43.5737,43.6022,86803.0
2018-02-23 13:50:00,45.98,46.02,45.91,46.01,118199.0,43.6116,43.6496,43.5452,43.6401,118199.0
2018-02-23 14:00:00,46.01,46.04,45.81,45.88,90394.0,43.6401,43.6685,43.4504,43.5168,90394.0
2018-02-23 14:10:00,45.9,45.96,45.83,45.88,53402.0,43.5358,43.5927,43.4694,43.5168,53402.0
2018-02-23 14:20:00,45.88,46.09,45.86,46.03,121220.0,43.5168,43.716,43.4978,43.6591,121220.0
2018-02-23 14:30:00,46.03,46.14,45.94,46.02,129458.0,43.6591,43.7634,43.5737,43.6496,129458.0
2018-02-23 14:40:00,46.03,46.37,46.02,46.37,144654.0,43.6591,43.9815,43.6496,43.9815,144654.0
2018-02-23 14:50:00,46.37,46.45,46.35,46.39,142423.0,43.9815,44.0574,43.9626,44.0005,142423.0
2018-02-23 15:00:00,46.38,46.62,46.38,46.55,174032.0,43.991,44.2187,43.991,44.1523,174032.0
2018-02-23 15:10:00,46.56,46.61,46.48,46.55,97820.0,44.1618,44.2092,44.0859,44.1523,97820.0
2018-02-23 15:20:00,46.55,46.78,46.53,46.71,218686.0,44.1523,44.3704,44.1333,44.304,218686.0
2018-02-23 15:30:00,46.7,46.81,46.56,46.68,173239.0,44.2946,44.3989,44.1618,44.2756,173239.0
2018-02-23 15:40:00,46.69,46.85,46.66,46.74,138456.0,44.2851,44.4368,44.2566,44.3325,138456.0
2018-02-23 15:50:00,46.74,46.98,46.72,46.96,414202.0,44.3325,44.5601,44.3135,44.5412,414202.0
2018-02-26 09:30:00,47.6,47.97,47.49,47.97,377003.0,45.1482,45.4991,45.0439,45.4991,377003.0
2018-02-26 09:40:00,47.98,48.01,47.73,47.87,274376.0,45.5086,45.5371,45.2715,45.4043,274376.0
2018-02-26 09:50:00,47.89,47.9,47.69,47.78,148751.0,45.4233,45.4327,45.2336,45.3189,148751.0
2018-02-26 10:00:00,47.76,47.85,47.69,47.79,144135.0,45.3,45.3853,45.2336,45.3284,144135.0
2018-02-26 10:10:00,47.79,47.79,47.49,47.64,245010.0,45.3284,45.3284,45.0439,45.1861,245010.0
2018-02-26 10:20:00,47.63,47.66,47.4,47.46,203825.0,45.1766,45.2051,44.9585,45.0154,203825.0
2018-02-26 10:30:00,47.46,47.56,47.3,47.55,190071.0,45.0154,45.1103,44.8636,45.1008,190071.0
2018-02-26 10:40:00,47.54,47.64,47.49,47.57,140798.0,45.0913,45.1861,45.0439,45.1197,140798.0
2018-02-26 10:50:00,47.57,47.57,47.42,47.47,75254.0,45.1197,45.1197,44.9775,45.0249,75254.0
2018-02-26 11:00:00,47.48,47.81,47.38,47.79,210446.0,45.0344,45.3474,44.9395,45.3284,210446.0
2018-02-26 11:10:00,47.77,47.9,47.72,47.9,105570.0,45.3094,45.4327,45.262,45.4327,105570.0
2018-02-26 11:20:00,47.9,47.92,47.8,47.9,101901.0,45.4327,45.4517,45.3379,45.4327,101901.0
2018-02-26 11:30:00,47.9,47.94,47.75,47.79,99384.0,45.4327,45.4707,45.2905,45.3284,99384.0
2018-02-26 11:40:00,47.76,47.87,47.76,47.8,48784.0,45.3,45.4043,45.3,45.3379,48784.0
2018-02-26 11:50:00,47.81,47.87,47.76,47.82,56690.0,45.3474,45.4043,45.3,45.3569,56690.0
2018-02-26 12:00:00,47.81,48.01,47.81,47.99,136394.0,45.3474,45.5371,45.3474,45.5181,136394.0
2018-02-26 12:10:00,48.0,48.1,47.99,48.05,158480.0,45.5276,45.6224,45.5181,45.575,158480.0
2018-02-26 12:20:00,48.06,48.13,48.03,48.1,100993.0,45.5845,45.6509,45.556,45.6224,100993.0
2018-02-26 12:30:00,48.12,48.14,47.96,48.02,125418.0,45.6414,45.6604,45.4897,45.5466,125418.0
2018-02-26 12:40:00,48.01,48.21,47.94,48.19,98115.0,45.5371,45.7268,45.4707,45.7078,98115.0
2018-02-26 12:50:00,48.22,48.28,48.19,48.24,137670.0,45.7363,45.7932,45.7078,45.7552,137670.0
2018-02-26 13:00:00,48.25,48.32,48.2,48.28,87669.0,45.7647,45.8311,45.7173,45.7932,87669.0
2018-02-26 13:10:00,48.26,48.27,48.19,48.21,57773.0,45.7742,45.7837,45.7078,45.7268,57773.0
2018-02-26 13:20:00,48.21,48.34,48.2,48.34,69303.0,45.7268,45.8501,45.7173,45.8501,69303.0
2018-02-26 13:30:00,48.35,48.35,48.2,48.27,78486.0,45.8596,45.8596,45.7173,45.7837,78486.0
2018-02-26 13:40:00,48.28,48.3,48.25,48.26,31228.0,45.7932,45.8121,45.7647,45.7742,31228.0
2018-02-26 13:50:00,48.25,48.32,48.2,48.31,40427.0,45.7647,45.8311,45.7173,45.8216,40427.0
2018-02-26 14:00:00,48.32,48.4,48.2,48.39,63938.0,45.8311,45.907,45.7173,45.8975,63938.0
2018-02-26 14:10:00,48.39,48.45,48.2,48.42,64333.0,45.8975,45.9544,45.7173,45.926,64333.0
2018-02-26 14:20:00,48.42,48.45,48.31,48.31,82347.0,45.926,45.9544,45.8216,45.8216,82347.0
2018-02-26 14:30:00,48.31,48.4,48.28,48.32,85894.0,45.8216,45.907,45.7932,45.8311,85894.0
2018-02-26 14:40:00,48.31,48.34,48.18,48.23,103265.0,45.8216,45.8501,45.6983,45.7457,103265.0
2018-02-26 14:50:00,48.23,48.38,48.16,48.31,83169.0,45.7457,45.888,45.6793,45.8216,83169.0
2018-02-26 15:00:00,48.29,48.55,48.25,48.51,181774.0,45.8027,46.0493,45.7647,46.0113,181774.0
2018-02-26 15:10:00,48.53,48.59,48.44,48.57,132403.0,46.0303,46.0872,45.9449,46.0682,132403.0
2018-02-26 15:20:00,48.57,48.67,48.54,48.63,168172.0,46.0682,46.1631,46.0398,46.1251,168172.0
2018-02-26 15:30:00,48.63,48.68,48.53,48.67,145070.0,46.1251,46.1726,46.0303,46.1631,145070.0
2018-02-26 15:40:00,48.66,48.69,48.38,48.39,219938.0,46.1536,46.182,45.888,45.8975,219938.0
2018-02-26 15:50:00,48.39,48.64,48.34,48.61,372895.0,45.8975,46.1346,45.8501,46.1062,372895.0
2018-02-27 09:30:00,48.72,48.89,48.52,48.87,259943.0,46.2105,46.3717,46.0208,46.3528,259943.0
2018-02-27 09:40:00,48.87,48.89,48.69,48.8,148302.0,46.3528,46.3717,46.182,46.2864,148302.0
2018-02-27 09:50:00,48.85,48.86,48.47,48.53,150033.0,46.3338,46.3433,45.9734,46.0303,150033.0
2018-02-27 10:00:00,48.52,48.85,48.49,48.82,210748.0,46.0208,46.3338,45.9924,46.3054,210748.0
2018-02-27 10:10:00,48.84,49.04,48.83,48.95,282014.0,46.3243,46.514,46.3148,46.4287,282014.0
2018-02-27 10:20:00,48.96,49.17,48.95,49.01,207167.0,46.4381,46.6373,46.4287,46.4856,207167.0
2018-02-27 10:30:00,49.01,49.05,48.55,48.62,109742.0,46.4856,46.5235,46.0493,46.1157,109742.0
2018-02-27 10:40:00,48.63,48.69,48.28,48.3,202437.0,46.1251,46.182,45.7932,45.8121,202437.0
2018-02-27 10:50:00,48.3,48.39,47.94,48.15,270549.0,45.8121,45.8975,45.4707,45.6699,270549.0
2018-02-27 11:00:00,48.14,48.36,47.98,48.36,167830.0,45.6604,45.869,45.5086,45.869,167830.0
2018-02-27 11:10:00,48.38,48.51,48.3,48.3,154621.0,45.888,46.0113,45.8121,45.8121,154621.0
2018-02-27 11:20:00,48.31,48.32,48.04,48.11,92915.0,45.8216,45.8311,45.5655,45.6319,92915.0
2018-02-27 11:30:00,48.13,48.37,47.99,47.99,146776.0,45.6509,45.8785,45.5181,45.5181,146776.0
2018-02-27 11:40:00,47.99,48.17,47.87,48.16,154034.0,45.5181,45.6888,45.4043,45.6793,154034.0
2018-02-27 11:50:00,48.16,48.17,47.78,47.8,166125.0,45.6793,45.6888,45.3189,45.3379,166125.0
2018-02-27 12:00:00,47.79,48.01,47.76,48.0,172553.0,45.3284,45.5371,45.3,45.5276,172553.0
2018-02-27 12:10:00,47.99,48.02,47.68,47.73,111266.0,45.5181,45.5466,45.2241,45.2715,111266.0
2018-02-27 12:20:00,47.71,47.76,47.45,47.74,219520.0,45.2525,45.3,45.0059,45.281,219520.0
2018-02-27 12:30:00,47.73,47.97,47.7,47.96,156388.0,45.2715,45.4991,45.243,45.4897,156388.0
2018-02-27 12:40:00,47.95,48.01,47.84,47.98,102783.0,45.4802,45.5371,45.3758,45.5086,102783.0
2018-02-27 12:50:00,47.99,48.25,47.99,48.21,146297.0,45.5181,45.7647,45.5181,45.7268,146297.0
2018-02-27 13:00:00,48.23,48.26,48.09,48.26,66638.0,45.7457,45.7742,45.613,45.7742,66638.0
2018-02-27 13:10:00,48.27,48.28,48.03,48.16,140225.0,45.7837,45.7932,45.556,45.6793,140225.0
2018-02-27 13:20:00,48.18,48.24,48.1,48.15,42387.0,45.6983,45.7552,45.6224,45.6699,42387.0
2018-02-27 13:30:00,48.13,48.14,47.89,47.95,67140.0,45.6509,45.6604,45.4233,45.4802,67140.0
2018-02-27 13:40:00,47.92,48.12,47.88,47.9,64555.0,45.4517,45.6414,45.4138,45.4327,64555.0
2018-02-27 13:50:00,47.89,47.94,47.73,47.82,86224.0,45.4233,45.4707,45.2715,45.3569,86224.0
2018-02-27 14:00:00,47.84,47.9,47.51,47.73,180742.0,45.3758,45.4327,45.0628,45.2715,180742.0
2018-02-27 14:10:00,47.72,47.79,47.53,47.59,181977.0,45.262,45.3284,45.0818,45.1387,181977.0
2018-02-27 14:20:00,47.6,47.74,47.44,47.68,230603.0,45.1482,45.281,44.9964,45.2241,230603.0
2018-02-27 14:30:00,47.67,47.94,47.63,47.81,169278.0,45.2146,45.4707,45.1766,45.3474,169278.0
2018-02-27 14:40:00,47.83,47.83,47.42,47.45,131779.0,45.3663,45.3663,44.9775,45.0059,131779.0
2018-02-27 14:50:00,47.47,47.78,47.47,47.67,121939.0,45.0249,45.3189,45.0249,45.2146,121939.0
2018-02-27 15:00:00,47.65,47.73,47.33,47.34,210045.0,45.1956,45.2715,44.8921,44.9016,210045.0
2018-02-27 15:10:00,47.35,47.51,47.28,47.3,161646.0,44.9111,45.0628,44.8447,44.8636,161646.0
2018-02-27 15:20:00,47.3,47.43,47.14,47.37,263713.0,44.8636,44.987,44.7119,44.93,263713.0
2018-02-27 15:30:00,47.4,47.51,47.14,47.32,201757.0,44.9585,45.0628,44.7119,44.8826,201757.0
2018-02-27 15:40:00,47.31,47.52,47.18,47.47,190587.0,44.8731,45.0723,44.7498,45.0249,190587.0
2018-02-27 15:50:00,47.49,47.49,46.79,46.79,417937.0,45.0439,45.0439,44.3799,44.3799,417937.0
2018-02-28 09:30:00,47.45,47.55,47.21,47.25,227332.0,45.0059,45.1008,44.7783,44.8162,227332.0
2018-02-28 09:40:00,47.27,47.35,47.1,47.28,119839.0,44.8352,44.9111,44.6739,44.8447,119839.0
2018-02-28 09:50:00,47.31,47.69,47.25,47.69,221988.0,44.8731,45.2336,44.8162,45.2336,221988.0
2018-02-28 10:00:00,47.72,47.72,47.42,47.45,104079.0,45.262,45.262,44.9775,45.0059,104079.0
2018-02-28 10:10:00,47.44,47.65,47.37,47.65,75417.0,44.9964,45.1956,44.93,45.1956,75417.0
2018-02-28 10:20:00,47.65,47.66,47.49,47.61,68531.0,45.1956,45.2051,45.0439,45.1577,68531.0
2018-02-28 10:30:00,47.64,47.67,47.42,47.64,62314.0,45.1861,45.2146,44.9775,45.1861,62314.0
2018-02-28 10:40:00,47.64,47.66,47.24,47.29,106535.0,45.1861,45.2051,44.8067,44.8542,106535.0
2018-02-28 10:50:00,47.26,47.36,46.8,47.0,281643.0,44.8257,44.9206,44.3894,44.5791,281643.0
2018-02-28 11:00:00,47.02,47.08,46.78,46.78,176612.0,44.5981,44.655,44.3704,44.3704,176612.0
2018-02-28 11:10:00,46.78,46.96,46.61,46.94,318734.0,44.3704,44.5412,44.2092,44.5222,318734.0
2018-02-28 11:20:00,46.93,47.08,46.77,47.02,111431.0,44.5127,44.655,44.3609,44.5981,111431.0
2018-02-28 11:30:00,47.0,47.05,46.66,46.69,108151.0,44.5791,44.6265,44.2566,44.2851,108151.0
2018-02-28 11:40:00,46.68,46.78,46.48,46.63,116132.0,44.2756,44.3704,44.0859,44.2282,116132.0
2018-02-28 11:50:00,46.66,46.89,46.59,46.89,76402.0,44.2566,44.4748,44.1902,44.4748,76402.0
2018-02-28 12:00:00,46.9,47.04,46.8,47.03,325097.0,44.4842,44.617,44.3894,44.6076,325097.0
2018-02-28 12:10:00,47.01,47.02,46.83,46.85,142992.0,44.5886,44.5981,44.4179,44.4368,142992.0
2018-02-28 12:20:00,46.83,46.93,46.75,46.82,190380.0,44.4179,44.5127,44.342,44.4084,190380.0
2018-02-28 12:30:00,46.78,47.06,46.71,47.04,147407.0,44.3704,44.636,44.304,44.617,147407.0
2018-02-28 12:40:00,47.03,47.32,46.96,47.3,256128.0,44.6076,44.8826,44.5412,44.8636,256128.0
2018-02-28 12:50:00,47.31,47.31,47.14,47.19,66137.0,44.8731,44.8731,44.7119,44.7593,66137.0
2018-02-28 13:00:00,47.15,47.16,47.0,47.12,120184.0,44.7214,44.7309,44.5791,44.6929,120184.0
2018-02-28 13:10:00,47.13,47.21,47.01,47.12,116707.0,44.7024,44.7783,44.5886,44.6929,116707.0
2018-02-28 13:20:00,47.1,47.28,47.06,47.21,124888.0,44.6739,44.8447,44.636,44.7783,124888.0
2018-02-28 13:30:00,47.22,47.26,47.11,47.2,49607.0,44.7878,44.8257,44.6834,44.7688,49607.0
2018-02-28 13:40:00,47.19,47.29,47.03,47.05,96477.0,44.7593,44.8542,44.6076,44.6265,96477.0
2018-02-28 13:50:00,47.03,47.4,46.98,47.4,143565.0,44.6076,44.9585,44.5601,44.9585,143565.0
2018-02-28 14:00:00,47.39,47.54,47.38,47.42,121902.0,44.949,45.0913,44.9395,44.9775,121902.0
2018-02-28 14:10:00,47.42,47.48,47.32,47.4,112470.0,44.9775,45.0344,44.8826,44.9585,112470.0
2018-02-28 14:20:00,47.41,47.49,47.33,47.33,82837.0,44.968,45.0439,44.8921,44.8921,82837.0
2018-02-28 14:30:00,47.31,47.32,46.97,46.97,171283.0,44.8731,44.8826,44.5506,44.5506,171283.0
2018-02-28 14:40:00,46.95,47.05,46.74,46.81,428382.0,44.5317,44.6265,44.3325,44.3989,428382.0
2018-02-28 14:50:00,46.8,46.8,46.46,46.48,337019.0,44.3894,44.3894,44.0669,44.0859,337019.0
2018-02-28 15:00:00,46.53,46.61,46.3,46.53,552382.0,44.1333,44.2092,43.9152,44.1333,552382.0
2018-02-28 15:10:00,46.53,46.58,46.23,46.33,308454.0,44.1333,44.1807,43.8488,43.9436,308454.0
2018-02-28 15:20:00,46.3,46.31,45.93,46.16,350707.0,43.9152,43.9246,43.5642,43.7824,350707.0
2018-02-28 15:30:00,46.18,46.35,45.98,46.34,193836.0,43.8013,43.9626,43.6116,43.9531,193836.0
2018-02-28 15:40:00,46.37,46.37,45.63,45.64,404117.0,43.9815,43.9815,43.2797,43.2892,404117.0
2018-02-28 15:50:00,45.64,45.64,45.21,45.21,373779.0,43.2892,43.2892,42.8813,42.8813,373779.0
2018-03-01 09:30:00,45.28,45.57,44.95,45.09,335704.0,42.9477,43.2228,42.6347,42.7675,335704.0
2018-03-01 09:40:00,45.04,45.06,44.62,44.89,391788.0,42.7201,42.739,42.3217,42.5778,391788.0
2018-03-01 09:50:00,44.9,44.94,44.53,44.67,327786.0,42.5873,42.6252,42.2363,42.3691,327786.0
2018-03-01 10:00:00,44.62,45.26,44.5,45.12,340897.0,42.3217,42.9287,42.2079,42.7959,340897.0
2018-03-01 10:10:00,45.1,45.38,44.81,45.25,212565.0,42.777,43.0425,42.5019,42.9192,212565.0
2018-03-01 10:20:00,45.26,45.54,45.02,45.54,224536.0,42.9287,43.1943,42.7011,43.1943,224536.0
2018-03-01 10:30:00,45.52,46.11,45.48,45.84,331890.0,43.1753,43.7349,43.1374,43.4788,331890.0
2018-03-01 10:40:00,45.85,45.97,45.4,45.53,197245.0,43.4883,43.6022,43.0615,43.1848,197245.0
2018-03-01 10:50:00,45.49,45.49,44.98,45.07,171375.0,43.1469,43.1469,42.6631,42.7485,171375.0
2018-03-01 11:00:00,45.07,45.44,45.0,45.36,154523.0,42.7485,43.0995,42.6821,43.0236,154523.0
2018-03-01 11:10:00,45.32,45.39,44.99,45.39,133963.0,42.9856,43.052,42.6726,43.052,133963.0
2018-03-01 11:20:00,45.37,45.48,44.88,45.03,204935.0,43.0331,43.1374,42.5683,42.7106,204935.0
2018-03-01 11:30:00,45.03,45.21,44.95,45.12,142301.0,42.7106,42.8813,42.6347,42.7959,142301.0
2018-03-01 11:40:00,45.13,45.51,45.07,45.37,200655.0,42.8054,43.1658,42.7485,43.0331,200655.0
2018-03-01 11:50:00,45.36,45.65,45.32,45.42,174625.0,43.0236,43.2986,42.9856,43.0805,174625.0
2018-03-01 12:00:00,45.42,45.46,44.89,45.04,111432.0,43.0805,43.1184,42.5778,42.7201,111432.0
2018-03-01 12:10:00,45.03,45.13,44.84,44.84,215231.0,42.7106,42.8054,42.5304,42.5304,215231.0
2018-03-01 12:20:00,44.83,44.86,44.55,44.73,218972.0,42.5209,42.5493,42.2553,42.426,218972.0
2018-03-01 12:30:00,44.71,44.71,44.36,44.61,187362.0,42.4071,42.4071,42.0751,42.3122,187362.0
2018-03-01 12:40:00,44.6,44.85,44.43,44.85,189224.0,42.3027,42.5398,42.1415,42.5398,189224.0
2018-03-01 12:50:00,44.86,44.88,44.46,44.49,110917.0,42.5493,42.5683,42.1699,42.1984,110917.0
2018-03-01 13:00:00,44.48,44.48,43.64,43.76,599584.0,42.1889,42.1889,41.3922,41.506,599584.0
2018-03-01 13:10:00,43.76,44.04,43.6,43.96,311097.0,41.506,41.7716,41.3542,41.6957,311097.0
2018-03-01 13:20:00,43.95,44.25,43.78,44.08,256899.0,41.6862,41.9707,41.525,41.8095,256899.0
2018-03-01 13:30:00,44.05,44.15,43.82,43.92,184498.0,41.781,41.8759,41.5629,41.6577,184498.0
2018-03-01 13:40:00,43.89,43.9,43.29,43.47,314977.0,41.6293,41.6388,41.0602,41.2309,314977.0
2018-03-01 13:50:00,43.5,43.66,43.15,43.19,309912.0,41.2594,41.4111,40.9274,40.9653,309912.0
2018-03-01 14:00:00,43.18,43.27,42.69,42.94,423527.0,40.9559,41.0412,40.4911,40.7282,423527.0
2018-03-01 14:10:00,42.93,43.08,42.52,43.05,295003.0,40.7187,40.861,40.3299,40.8326,295003.0
2018-03-01 14:20:00,43.05,43.24,42.85,43.23,251296.0,40.8326,41.0128,40.6429,41.0033,251296.0
2018-03-01 14:30:00,43.23,43.32,42.75,42.83,183731.0,41.0033,41.0887,40.548,40.6239,183731.0
2018-03-01 14:40:00,42.84,43.33,42.8,42.93,310139.0,40.6334,41.0981,40.5954,40.7187,310139.0
2018-03-01 14:50:00,42.97,43.17,42.86,43.11,140056.0,40.7567,40.9464,40.6523,40.8895,140056.0
2018-03-01 15:00:00,43.11,43.42,42.78,43.37,324735.0,40.8895,41.1835,40.5765,41.1361,324735.0
2018-03-01 15:10:00,43.36,43.92,43.22,43.91,432429.0,41.1266,41.6577,40.9938,41.6483,432429.0
2018-03-01 15:20:00,43.94,44.01,43.61,43.7,243771.0,41.6767,41.7431,41.3637,41.4491,243771.0
2018-03-01 15:30:00,43.72,43.88,43.08,43.11,452022.0,41.468,41.6198,40.861,40.8895,452022.0
2018-03-01 15:40:00,43.09,43.55,42.95,43.47,287166.0,40.8705,41.3068,40.7377,41.2309,287166.0
2018-03-01 15:50:00,43.48,43.77,43.32,43.39,381581.0,41.2404,41.5155,41.0887,41.155,381581.0
2018-03-02 09:30:00,42.43,42.78,42.18,42.2,669785.0,40.2445,40.5765,40.0074,40.0263,669785.0
2018-03-02 09:40:00,42.17,42.43,41.94,42.17,306257.0,39.9979,40.2445,39.7797,39.9979,306257.0
2018-03-02 09:50:00,42.22,42.43,42.06,42.33,240643.0,40.0453,40.2445,39.8936,40.1496,240643.0
2018-03-02 10:00:00,42.32,42.58,42.15,42.37,233059.0,40.1402,40.3868,39.9789,40.1876,233059.0
2018-03-02 10:10:00,42.25,42.38,42.1,42.12,116167.0,40.0738,40.1971,39.9315,39.9505,116167.0
2018-03-02 10:20:00,42.13,42.42,42.01,42.28,101611.0,39.9599,40.235,39.8461,40.1022,101611.0
2018-03-02 10:30:00,42.25,42.69,42.19,42.62,169975.0,40.0738,40.4911,40.0169,40.4247,169975.0
2018-03-02 10:40:00,42.65,42.93,42.64,42.81,335792.0,40.4532,40.7187,40.4437,40.6049,335792.0
2018-03-02 10:50:00,42.83,42.84,42.51,42.52,170327.0,40.6239,40.6334,40.3204,40.3299,170327.0
2018-03-02 11:00:00,42.5,42.64,42.37,42.42,98153.0,40.3109,40.4437,40.1876,40.235,98153.0
2018-03-02 11:10:00,42.43,42.57,42.25,42.33,260104.0,40.2445,40.3773,40.0738,40.1496,260104.0
2018-03-02 11:20:00,42.29,42.92,42.28,42.83,161040.0,40.1117,40.7093,40.1022,40.6239,161040.0
2018-03-02 11:30:00,42.86,42.97,42.58,42.74,125849.0,40.6523,40.7567,40.3868,40.5385,125849.0
2018-03-02 11:40:00,42.76,43.24,42.76,43.24,283746.0,40.5575,41.0128,40.5575,41.0128,283746.0
2018-03-02 11:50:00,43.25,43.43,43.15,43.42,220840.0,41.0223,41.193,40.9274,41.1835,220840.0
2018-03-02 12:00:00,43.42,43.52,43.19,43.3,239037.0,41.1835,41.2783,40.9653,41.0697,239037.0
2018-03-02 12:10:00,43.31,43.35,43.06,43.13,105031.0,41.0792,41.1171,40.842,40.9084,105031.0
2018-03-02 12:20:00,43.15,43.49,43.1,43.49,174139.0,40.9274,41.2499,40.88,41.2499,174139.0
2018-03-02 12:30:00,43.5,43.51,43.22,43.27,130957.0,41.2594,41.2689,40.9938,41.0412,130957.0
2018-03-02 12:40:00,43.25,43.67,43.24,43.59,135248.0,41.0223,41.4206,41.0128,41.3447,135248.0
2018-03-02 12:50:00,43.59,43.82,43.58,43.75,323044.0,41.3447,41.5629,41.3353,41.4965,323044.0
2018-03-02 13:00:00,43.68,43.72,43.45,43.46,105779.0,41.4301,41.468,41.212,41.2214,105779.0
2018-03-02 13:10:00,43.46,43.47,43.12,43.27,173413.0,41.2214,41.2309,40.899,41.0412,173413.0
2018-03-02 13:20:00,43.34,43.34,43.08,43.08,74331.0,41.1076,41.1076,40.861,40.861,74331.0
2018-03-02 13:30:00,43.07,43.18,42.78,42.96,204062.0,40.8515,40.9559,40.5765,40.7472,204062.0
2018-03-02 13:40:00,42.97,43.3,42.93,43.29,145150.0,40.7567,41.0697,40.7187,41.0602,145150.0
2018-03-02 13:50:00,43.3,43.34,43.03,43.12,137730.0,41.0697,41.1076,40.8136,40.899,137730.0
2018-03-02 14:00:00,43.11,43.44,43.1,43.37,159204.0,40.8895,41.2025,40.88,41.1361,159204.0
2018-03-02 14:10:00,43.38,43.62,43.38,43.45,229779.0,41.1456,41.3732,41.1456,41.212,229779.0
2018-03-02 14:20:00,43.43,43.46,43.23,43.35,110684.0,41.193,41.2214,41.0033,41.1171,110684.0
2018-03-02 14:30:00,43.37,43.5,43.16,43.5,100578.0,41.1361,41.2594,40.9369,41.2594,100578.0
2018-03-02 14:40:00,43.52,43.61,43.38,43.6,115561.0,41.2783,41.3637,41.1456,41.3542,115561.0
2018-03-02 14:50:00,43.55,43.71,43.37,43.37,170954.0,41.3068,41.4586,41.1361,41.1361,170954.0
2018-03-02 15:00:00,43.37,43.38,43.05,43.31,182621.0,41.1361,41.1456,40.8326,41.0792,182621.0
2018-03-02 15:10:00,43.32,43.46,43.15,43.42,101262.0,41.0887,41.2214,40.9274,41.1835,101262.0
2018-03-02 15:20:00,43.43,43.58,43.36,43.51,183459.0,41.193,41.3353,41.1266,41.2689,183459.0
2018-03-02 15:30:00,43.5,43.99,43.48,43.98,256464.0,41.2594,41.7241,41.2404,41.7147,256464.0
2018-03-02 15:40:00,43.98,44.1,43.75,43.91,471391.0,41.7147,41.8285,41.4965,41.6483,471391.0
2018-03-02 15:50:00,43.95,44.33,43.95,44.05,639387.0,41.6862,42.0466,41.6862,41.781,639387.0
2018-03-05 09:30:00,43.36,43.78,43.32,43.78,321805.0,41.1266,41.525,41.0887,41.525,321805.0
2018-03-05 09:40:00,43.76,43.78,43.45,43.45,191874.0,41.506,41.525,41.212,41.212,191874.0
2018-03-05 09:50:00,43.45,43.69,43.35,43.5,130904.0,41.212,41.4396,41.1171,41.2594,130904.0
2018-03-05 10:00:00,43.54,43.67,43.4,43.44,160981.0,41.2973,41.4206,41.1645,41.2025,160981.0
2018-03-05 10:10:00,43.45,43.51,43.29,43.45,160066.0,41.212,41.2689,41.0602,41.212,160066.0
2018-03-05 10:20:00,43.45,43.69,43.41,43.69,139994.0,41.212,41.4396,41.174,41.4396,139994.0
2018-03-05 10:30:00,43.7,43.93,43.59,43.91,162331.0,41.4491,41.6672,41.3447,41.6483,162331.0
2018-03-05 10:40:00,43.92,44.05,43.85,43.91,191970.0,41.6577,41.781,41.5914,41.6483,191970.0
2018-03-05 10:50:00,43.93,44.33,43.89,44.29,207621.0,41.6672,42.0466,41.6293,42.0087,207621.0
2018-03-05 11:00:00,44.31,44.67,44.25,44.56,371969.0,42.0277,42.3691,41.9707,42.2648,371969.0
2018-03-05 11:10:00,44.54,44.64,44.46,44.62,205992.0,42.2458,42.3407,42.1699,42.3217,205992.0
2018-03-05 11:20:00,44.62,44.97,44.61,44.85,326101.0,42.3217,42.6537,42.3122,42.5398,326101.0
2018-03-05 11:30:00,44.85,45.0,44.81,44.99,304454.0,42.5398,42.6821,42.5019,42.6726,304454.0
2018-03-05 11:40:00,45.0,45.22,44.99,45.08,234163.0,42.6821,42.8908,42.6726,42.758,234163.0
2018-03-05 11:50:00,45.09,45.17,44.96,45.09,179082.0,42.7675,42.8434,42.6442,42.7675,179082.0
2018-03-05 12:00:00,45.08,45.3,45.07,45.21,190625.0,42.758,42.9667,42.7485,42.8813,190625.0
2018-03-05 12:10:00,45.22,45.31,45.06,45.06,230503.0,42.8908,42.9761,42.739,42.739,230503.0
2018-03-05 12:20:00,45.07,45.08,44.88,45.06,196935.0,42.7485,42.758,42.5683,42.739,196935.0
2018-03-05 12:30:00,45.07,45.14,44.92,45.1,120715.0,42.7485,42.8149,42.6062,42.777,120715.0
2018-03-05 12:40:00,45.1,45.23,45.03,45.18,80705.0,42.777,42.9003,42.7106,42.8528,80705.0
2018-03-05 12:50:00,45.19,45.34,45.17,45.33,102220.0,42.8623,43.0046,42.8434,42.9951,102220.0
2018-03-05 13:00:00,45.34,45.52,45.34,45.45,150762.0,43.0046,43.1753,43.0046,43.1089,150762.0
2018-03-05 13:10:00,45.44,45.55,45.33,45.38,170705.0,43.0995,43.2038,42.9951,43.0425,170705.0
2018-03-05 13:20:00,45.39,45.5,45.31,45.32,95658.0,43.052,43.1564,42.9761,42.9856,95658.0
2018-03-05 13:30:00,45.32,45.41,45.16,45.24,146267.0,42.9856,43.071,42.8339,42.9098,146267.0
2018-03-05 13:40:00,45.24,45.39,45.11,45.2,107148.0,42.9098,43.052,42.7864,42.8718,107148.0
2018-03-05 13:50:00,45.19,45.35,45.16,45.34,79591.0,42.8623,43.0141,42.8339,43.0046,79591.0
2018-03-05 14:00:00,45.35,45.42,45.19,45.3,118001.0,43.0141,43.0805,42.8623,42.9667,118001.0
2018-03-05 14:10:00,45.31,45.32,44.94,44.96,158448.0,42.9761,42.9856,42.6252,42.6442,158448.0
2018-03-05 14:20:00,44.96,45.28,44.94,45.21,85351.0,42.6442,42.9477,42.6252,42.8813,85351.0
2018-03-05 14:30:00,45.2,45.45,45.17,45.45,139806.0,42.8718,43.1089,42.8434,43.1089,139806.0
2018-03-05 14:40:00,45.44,45.59,45.4,45.59,273468.0,43.0995,43.2417,43.0615,43.2417,273468.0
2018-03-05 14:50:00,45.59,45.7,45.51,45.7,136005.0,43.2417,43.3461,43.1658,43.3461,136005.0
2018-03-05 15:00:00,45.69,45.85,45.6,45.63,285520.0,43.3366,43.4883,43.2512,43.2797,285520.0
2018-03-05 15:10:00,45.63,45.68,45.53,45.68,412404.0,43.2797,43.3271,43.1848,43.3271,412404.0
2018-03-05 15:20:00,45.69,45.75,45.49,45.54,372056.0,43.3366,43.3935,43.1469,43.1943,372056.0
2018-03-05 15:30:00,45.53,45.77,45.46,45.72,165940.0,43.1848,43.4125,43.1184,43.365,165940.0
2018-03-05 15:40:00,45.72,45.86,45.68,45.68,254010.0,43.365,43.4978,43.3271,43.3271,254010.0
2018-03-05 15:50:00,45.66,45.7,45.5,45.54,368198.0,43.3081,43.3461,43.1564,43.1943,368198.0
2018-03-06 09:30:00,46.09,46.11,45.68,45.76,372665.0,43.716,43.7349,43.3271,43.403,372665.0
2018-03-06 09:40:00,45.75,45.87,45.5,45.69,191409.0,43.3935,43.5073,43.1564,43.3366,191409.0
2018-03-06 09:50:00,45.7,45.88,45.63,45.8,214361.0,43.3461,43.5168,43.2797,43.4409,214361.0
2018-03-06 10:00:00,45.78,45.89,45.49,45.51,198913.0,43.4219,43.5263,43.1469,43.1658,198913.0
2018-03-06 10:10:00,45.52,45.71,45.39,45.69,162527.0,43.1753,43.3555,43.052,43.3366,162527.0
2018-03-06 10:20:00,45.7,45.89,45.57,45.86,100476.0,43.3461,43.5263,43.2228,43.4978,100476.0
2018-03-06 10:30:00,45.83,45.95,45.74,45.9,149799.0,43.4694,43.5832,43.384,43.5358,149799.0
2018-03-06 10:40:00,45.85,45.9,45.54,45.57,89337.0,43.4883,43.5358,43.1943,43.2228,89337.0
2018-03-06 10:50:00,45.55,45.62,45.16,45.25,261830.0,43.2038,43.2702,42.8339,42.9192,261830.0
2018-03-06 11:00:00,45.24,45.43,45.18,45.41,101829.0,42.9098,43.09,42.8528,43.071,101829.0
2018-03-06 11:10:00,45.38,45.54,45.27,45.47,198895.0,43.0425,43.1943,42.9382,43.1279,198895.0
2018-03-06 11:20:00,45.47,45.47,45.09,45.21,113019.0,43.1279,43.1279,42.7675,42.8813,113019.0
2018-03-06 11:30:00,45.23,45.29,45.13,45.15,59574.0,42.9003,42.9572,42.8054,42.8244,59574.0
2018-03-06 11:40:00,45.15,45.43,45.04,45.42,134639.0,42.8244,43.09,42.7201,43.0805,134639.0
2018-03-06 11:50:00,45.43,45.52,45.32,45.51,73047.0,43.09,43.1753,42.9856,43.1658,73047.0
2018-03-06 12:00:00,45.5,45.52,45.35,45.44,77979.0,43.1564,43.1753,43.0141,43.0995,77979.0
2018-03-06 12:10:00,45.45,45.53,45.42,45.47,58101.0,43.1089,43.1848,43.0805,43.1279,58101.0
2018-03-06 12:20:00,45.48,45.51,45.25,45.27,64984.0,43.1374,43.1658,42.9192,42.9382,64984.0
2018-03-06 12:30:00,45.28,45.46,45.23,45.41,83661.0,42.9477,43.1184,42.9003,43.071,83661.0
2018-03-06 12:40:00,45.36,45.6,45.35,45.59,90739.0,43.0236,43.2512,43.0141,43.2417,90739.0
2018-03-06 12:50:00,45.6,45.91,45.6,45.91,121806.0,43.2512,43.5452,43.2512,43.5452,121806.0
2018-03-06 13:00:00,45.91,46.0,45.85,45.88,158125.0,43.5452,43.6306,43.4883,43.5168,158125.0
2018-03-06 13:10:00,45.95,46.03,45.87,45.91,118792.0,43.5832,43.6591,43.5073,43.5452,118792.0
2018-03-06 13:20:00,45.88,46.01,45.83,45.94,102779.0,43.5168,43.6401,43.4694,43.5737,102779.0
2018-03-06 13:30:00,45.92,46.01,45.81,45.85,87908.0,43.5547,43.6401,43.4504,43.4883,87908.0
2018-03-06 13:40:00,45.88,45.94,45.63,45.64,103806.0,43.5168,43.5737,43.2797,43.2892,103806.0
2018-03-06 13:50:00,45.62,45.73,45.56,45.66,75310.0,43.2702,43.3745,43.2133,43.3081,75310.0
2018-03-06 14:00:00,45.66,45.74,45.54,45.71,54513.0,43.3081,43.384,43.1943,43.3555,54513.0
2018-03-06 14:10:00,45.7,45.76,45.56,45.67,35390.0,43.3461,43.403,43.2133,43.3176,35390.0
2018-03-06 14:20:00,45.65,45.74,45.6,45.63,27404.0,43.2986,43.384,43.2512,43.2797,27404.0
2018-03-06 14:30:00,45.63,45.95,45.63,45.89,80774.0,43.2797,43.5832,43.2797,43.5263,80774.0
2018-03-06 14:40:00,45.95,46.04,45.88,46.01,58905.0,43.5832,43.6685,43.5168,43.6401,58905.0
2018-03-06 14:50:00,46.04,46.05,45.9,45.9,61643.0,43.6685,43.678,43.5358,43.5358,61643.0
2018-03-06 15:00:00,45.91,45.96,45.75,45.89,62248.0,43.5452,43.5927,43.3935,43.5263,62248.0
2018-03-06 15:10:00,45.86,45.87,45.61,45.7,80232.0,43.4978,43.5073,43.2607,43.3461,80232.0
2018-03-06 15:20:00,45.7,45.89,45.64,45.85,62536.0,43.3461,43.5263,43.2892,43.4883,62536.0
2018-03-06 15:30:00,45.83,45.97,45.83,45.85,100060.0,43.4694,43.6022,43.4694,43.4883,100060.0
2018-03-06 15:40:00,45.85,45.92,45.64,45.72,178583.0,43.4883,43.5547,43.2892,43.365,178583.0
2018-03-06 15:50:00,45.7,45.92,45.66,45.89,180006.0,43.3461,43.5547,43.3081,43.5263,180006.0
2018-03-07 09:30:00,44.63,45.28,44.53,45.2,529781.0,42.3312,42.9477,42.2363,42.8718,529781.0
2018-03-07 09:40:00,45.22,45.36,45.0,45.02,474534.0,42.8908,43.0236,42.6821,42.7011,474534.0
2018-03-07 09:50:00,45.02,45.14,44.93,45.0,130396.0,42.7011,42.8149,42.6157,42.6821,130396.0
2018-03-07 10:00:00,44.97,45.25,44.95,45.05,478244.0,42.6537,42.9192,42.6347,42.7295,478244.0
2018-03-07 10:10:00,45.07,45.25,44.99,45.25,130759.0,42.7485,42.9192,42.6726,42.9192,130759.0
2018-03-07 10:20:00,45.25,45.46,45.19,45.39,120274.0,42.9192,43.1184,42.8623,43.052,120274.0
2018-03-07 10:30:00,45.41,45.61,45.29,45.49,176869.0,43.071,43.2607,42.9572,43.1469,176869.0
2018-03-07 10:40:00,45.53,45.62,45.45,45.61,120258.0,43.1848,43.2702,43.1089,43.2607,120258.0
2018-03-07 10:50:00,45.63,45.7,45.49,45.63,136000.0,43.2797,43.3461,43.1469,43.2797,136000.0
2018-03-07 11:00:00,45.61,45.64,45.35,45.41,62901.0,43.2607,43.2892,43.0141,43.071,62901.0
2018-03-07 11:10:00,45.4,45.43,45.21,45.23,186071.0,43.0615,43.09,42.8813,42.9003,186071.0
2018-03-07 11:20:00,45.21,45.29,45.11,45.29,193883.0,42.8813,42.9572,42.7864,42.9572,193883.0
2018-03-07 11:30:00,45.3,45.48,45.29,45.44,88052.0,42.9667,43.1374,42.9572,43.0995,88052.0
2018-03-07 11:40:00,45.41,45.47,45.23,45.23,96619.0,43.071,43.1279,42.9003,42.9003,96619.0
2018-03-07 11:50:00,45.22,45.23,44.88,44.9,105045.0,42.8908,42.9003,42.5683,42.5873,105045.0
2018-03-07 12:00:00,44.9,44.98,44.71,44.8,533735.0,42.5873,42.6631,42.4071,42.4924,533735.0
2018-03-07 12:10:00,44.81,44.82,44.56,44.8,153349.0,42.5019,42.5114,42.2648,42.4924,153349.0
2018-03-07 12:20:00,44.81,44.88,44.64,44.8,135667.0,42.5019,42.5683,42.3407,42.4924,135667.0
2018-03-07 12:30:00,44.8,44.96,44.76,44.84,151022.0,42.4924,42.6442,42.4545,42.5304,151022.0
2018-03-07 12:40:00,44.83,45.04,44.72,44.98,116265.0,42.5209,42.7201,42.4165,42.6631,116265.0
2018-03-07 12:50:00,44.98,45.03,44.91,44.99,91131.0,42.6631,42.7106,42.5968,42.6726,91131.0
2018-03-07 13:00:00,44.95,44.95,44.6,44.66,248137.0,42.6347,42.6347,42.3027,42.3596,248137.0
2018-03-07 13:10:00,44.66,44.85,44.58,44.82,96555.0,42.3596,42.5398,42.2837,42.5114,96555.0
2018-03-07 13:20:00,44.82,45.15,44.73,45.15,173231.0,42.5114,42.8244,42.426,42.8244,173231.0
2018-03-07 13:30:00,45.15,45.24,45.04,45.07,125082.0,42.8244,42.9098,42.7201,42.7485,125082.0
2018-03-07 13:40:00,45.05,45.17,45.01,45.12,34534.0,42.7295,42.8434,42.6916,42.7959,34534.0
2018-03-07 13:50:00,45.12,45.19,45.09,45.15,43424.0,42.7959,42.8623,42.7675,42.8244,43424.0
2018-03-07 14:00:00,45.12,45.2,45.0,45.1,117777.0,42.7959,42.8718,42.6821,42.777,117777.0
2018-03-07 14:10:00,45.14,45.43,45.14,45.33,347075.0,42.8149,43.09,42.8149,42.9951,347075.0
2018-03-07 14:20:00,45.33,45.41,45.22,45.22,157328.0,42.9951,43.071,42.8908,42.8908,157328.0
2018-03-07 14:30:00,45.22,45.49,45.21,45.44,240186.0,42.8908,43.1469,42.8813,43.0995,240186.0
2018-03-07 14:40:00,45.44,45.49,45.37,45.46,85567.0,43.0995,43.1469,43.0331,43.1184,85567.0
2018-03-07 14:50:00,45.47,45.56,45.26,45.35,73838.0,43.1279,43.2133,42.9287,43.0141,73838.0
2018-03-07 15:00:00,45.35,45.81,45.32,45.73,281171.0,43.0141,43.4504,42.9856,43.3745,281171.0
2018-03-07 15:10:00,45.71,45.8,45.59,45.66,154592.0,43.3555,43.4409,43.2417,43.3081,154592.0
2018-03-07 15:20:00,45.66,45.77,45.54,45.74,102995.0,43.3081,43.4125,43.1943,43.384,102995.0
2018-03-07 15:30:00,45.75,45.93,45.74,45.92,97123.0,43.3935,43.5642,43.384,43.5547,97123.0
2018-03-07 15:40:00,45.92,46.05,45.91,45.96,248793.0,43.5547,43.678,43.5452,43.5927,248793.0
2018-03-07 15:50:00,45.96,45.99,45.77,45.87,253713.0,43.5927,43.6211,43.4125,43.5073,253713.0
2018-03-08 09:30:00,46.22,46.4,46.11,46.21,250273.0,43.8393,44.01,43.7349,43.8298,250273.0
2018-03-08 09:40:00,46.2,46.42,46.18,46.29,84692.0,43.8203,44.029,43.8013,43.9057,84692.0
2018-03-08 09:50:00,46.28,46.35,46.06,46.11,143258.0,43.8962,43.9626,43.6875,43.7349,143258.0
2018-03-08 10:00:00,46.09,46.18,45.9,46.01,149988.0,43.716,43.8013,43.5358,43.6401,149988.0
2018-03-08 10:10:00,46.0,46.18,45.98,46.13,164468.0,43.6306,43.8013,43.6116,43.7539,164468.0
2018-03-08 10:20:00,46.13,46.26,46.03,46.03,101891.0,43.7539,43.8772,43.6591,43.6591,101891.0
2018-03-08 10:30:00,46.03,46.1,45.83,45.84,111353.0,43.6591,43.7255,43.4694,43.4788,111353.0
2018-03-08 10:40:00,45.85,46.09,45.81,46.03,103289.0,43.4883,43.716,43.4504,43.6591,103289.0
2018-03-08 10:50:00,46.04,46.11,45.97,46.02,78743.0,43.6685,43.7349,43.6022,43.6496,78743.0
2018-03-08 11:00:00,46.01,46.19,45.93,46.1,56051.0,43.6401,43.8108,43.5642,43.7255,56051.0
2018-03-08 11:10:00,46.11,46.33,46.11,46.22,101873.0,43.7349,43.9436,43.7349,43.8393,101873.0
2018-03-08 11:20:00,46.22,46.31,46.1,46.13,49269.0,43.8393,43.9246,43.7255,43.7539,49269.0
2018-03-08 11:30:00,46.11,46.13,45.94,45.97,120034.0,43.7349,43.7539,43.5737,43.6022,120034.0
2018-03-08 11:40:00,45.98,46.01,45.88,45.99,85276.0,43.6116,43.6401,43.5168,43.6211,85276.0
2018-03-08 11:50:00,45.97,46.1,45.87,46.07,62292.0,43.6022,43.7255,43.5073,43.697,62292.0
2018-03-08 12:00:00,46.06,46.12,45.89,45.9,51622.0,43.6875,43.7444,43.5263,43.5358,51622.0
2018-03-08 12:10:00,45.9,45.91,45.69,45.85,97146.0,43.5358,43.5452,43.3366,43.4883,97146.0
2018-03-08 12:20:00,45.86,46.0,45.76,45.96,49366.0,43.4978,43.6306,43.403,43.5927,49366.0
2018-03-08 12:30:00,45.96,45.97,45.79,45.93,50450.0,43.5927,43.6022,43.4314,43.5642,50450.0
2018-03-08 12:40:00,45.92,46.04,45.88,46.03,69246.0,43.5547,43.6685,43.5168,43.6591,69246.0
2018-03-08 12:50:00,46.03,46.06,45.81,45.94,49691.0,43.6591,43.6875,43.4504,43.5737,49691.0
2018-03-08 13:00:00,45.94,46.07,45.91,46.06,81597.0,43.5737,43.697,43.5452,43.6875,81597.0
2018-03-08 13:10:00,46.06,46.09,45.96,45.98,62478.0,43.6875,43.716,43.5927,43.6116,62478.0
2018-03-08 13:20:00,45.99,46.01,45.69,45.81,85493.0,43.6211,43.6401,43.3366,43.4504,85493.0
2018-03-08 13:30:00,45.81,45.88,45.74,45.77,90306.0,43.4504,43.5168,43.384,43.4125,90306.0
2018-03-08 13:40:00,45.76,45.84,45.65,45.79,83383.0,43.403,43.4788,43.2986,43.4314,83383.0
2018-03-08 13:50:00,45.8,45.96,45.8,45.91,60083.0,43.4409,43.5927,43.4409,43.5452,60083.0
2018-03-08 14:00:00,45.91,45.94,45.72,45.73,68554.0,43.5452,43.5737,43.365,43.3745,68554.0
2018-03-08 14:10:00,45.73,45.9,45.73,45.89,66521.0,43.3745,43.5358,43.3745,43.5263,66521.0
2018-03-08 14:20:00,45.89,45.98,45.87,45.97,71684.0,43.5263,43.6116,43.5073,43.6022,71684.0
2018-03-08 14:30:00,45.96,46.09,45.85,46.08,89110.0,43.5927,43.716,43.4883,43.7065,89110.0
2018-03-08 14:40:00,46.08,46.27,46.05,46.23,119741.0,43.7065,43.8867,43.678,43.8488,119741.0
2018-03-08 14:50:00,46.22,46.29,46.21,46.28,41303.0,43.8393,43.9057,43.8298,43.8962,41303.0
2018-03-08 15:00:00,46.28,46.51,46.27,46.39,284391.0,43.8962,44.1143,43.8867,44.0005,284391.0
2018-03-08 15:10:00,46.4,46.52,46.35,46.5,258297.0,44.01,44.1238,43.9626,44.1049,258297.0
2018-03-08 15:20:00,46.5,46.57,46.38,46.41,293467.0,44.1049,44.1712,43.991,44.0195,293467.0
2018-03-08 15:30:00,46.42,46.44,46.18,46.22,193489.0,44.029,44.0479,43.8013,43.8393,193489.0
2018-03-08 15:40:00,46.21,46.26,45.93,46.07,210435.0,43.8298,43.8772,43.5642,43.697,210435.0
2018-03-08 15:50:00,46.09,46.51,46.08,46.49,246639.0,43.716,44.1143,43.7065,44.0954,246639.0
2018-03-09 09:30:00,47.27,47.42,47.11,47.22,291139.0,44.8352,44.9775,44.6834,44.7878,291139.0
2018-03-09 09:40:00,47.22,47.37,47.13,47.34,147512.0,44.7878,44.93,44.7024,44.9016,147512.0
2018-03-09 09:50:00,47.33,47.47,47.33,47.4,184667.0,44.8921,45.0249,44.8921,44.9585,184667.0
2018-03-09 10:00:00,47.44,47.58,47.33,47.55,158503.0,44.9964,45.1292,44.8921,45.1008,158503.0
2018-03-09 10:10:00,47.56,47.71,47.42,47.69,162444.0,45.1103,45.2525,44.9775,45.2336,162444.0
2018-03-09 10:20:00,47.69,47.76,47.62,47.67,91068.0,45.2336,45.3,45.1672,45.2146,91068.0
2018-03-09 10:30:00,47.68,47.88,47.62,47.8,154107.0,45.2241,45.4138,45.1672,45.3379,154107.0
2018-03-09 10:40:00,47.82,48.0,47.81,47.93,152132.0,45.3569,45.5276,45.3474,45.4612,152132.0
2018-03-09 10:50:00,47.95,48.04,47.82,47.85,120387.0,45.4802,45.5655,45.3569,45.3853,120387.0
2018-03-09 11:00:00,47.85,47.94,47.8,47.89,103001.0,45.3853,45.4707,45.3379,45.4233,103001.0
2018-03-09 11:10:00,47.89,47.96,47.79,47.96,161156.0,45.4233,45.4897,45.3284,45.4897,161156.0
2018-03-09 11:20:00,47.95,48.03,47.89,48.01,112431.0,45.4802,45.556,45.4233,45.5371,112431.0
2018-03-09 11:30:00,48.02,48.06,47.92,48.01,62384.0,45.5466,45.5845,45.4517,45.5371,62384.0
2018-03-09 11:40:00,48.02,48.05,47.95,48.01,72943.0,45.5466,45.575,45.4802,45.5371,72943.0
2018-03-09 11:50:00,48.03,48.05,47.94,48.01,46130.0,45.556,45.575,45.4707,45.5371,46130.0
2018-03-09 12:00:00,48.04,48.19,48.03,48.17,101924.0,45.5655,45.7078,45.556,45.6888,101924.0
2018-03-09 12:10:00,48.18,48.31,48.17,48.3,114093.0,45.6983,45.8216,45.6888,45.8121,114093.0
2018-03-09 12:20:00,48.3,48.32,48.15,48.19,60143.0,45.8121,45.8311,45.6699,45.7078,60143.0
2018-03-09 12:30:00,48.19,48.37,48.17,48.29,116348.0,45.7078,45.8785,45.6888,45.8027,116348.0
2018-03-09 12:40:00,48.29,48.29,48.21,48.28,60224.0,45.8027,45.8027,45.7268,45.7932,60224.0
2018-03-09 12:50:00,48.27,48.27,48.16,48.19,52064.0,45.7837,45.7837,45.6793,45.7078,52064.0
2018-03-09 13:00:00,48.2,48.35,48.19,48.34,54680.0,45.7173,45.8596,45.7078,45.8501,54680.0
2018-03-09 13:10:00,48.35,48.43,48.32,48.41,96312.0,45.8596,45.9354,45.8311,45.9165,96312.0
2018-03-09 13:20:00,48.4,48.45,48.38,48.39,40885.0,45.907,45.9544,45.888,45.8975,40885.0
2018-03-09 13:30:00,48.4,48.44,48.35,48.4,44298.0,45.907,45.9449,45.8596,45.907,44298.0
2018-03-09 13:40:00,48.41,48.48,48.33,48.45,53813.0,45.9165,45.9829,45.8406,45.9544,53813.0
2018-03-09 13:50:00,48.42,48.47,48.38,48.44,45333.0,45.926,45.9734,45.888,45.9449,45333.0
2018-03-09 14:00:00,48.45,48.5,48.41,48.49,32565.0,45.9544,46.0018,45.9165,45.9924,32565.0
2018-03-09 14:10:00,48.49,48.6,48.49,48.53,182179.0,45.9924,46.0967,45.9924,46.0303,182179.0
2018-03-09 14:20:00,48.54,48.54,48.33,48.42,86632.0,46.0398,46.0398,45.8406,45.926,86632.0
2018-03-09 14:30:00,48.44,48.54,48.42,48.54,182318.0,45.9449,46.0398,45.926,46.0398,182318.0
2018-03-09 14:40:00,48.55,48.58,48.49,48.55,70033.0,46.0493,46.0777,45.9924,46.0493,70033.0
2018-03-09 14:50:00,48.54,48.57,48.46,48.55,54196.0,46.0398,46.0682,45.9639,46.0493,54196.0
2018-03-09 15:00:00,48.56,48.63,48.47,48.52,128157.0,46.0587,46.1251,45.9734,46.0208,128157.0
2018-03-09 15:10:00,48.5,48.6,48.48,48.51,85638.0,46.0018,46.0967,45.9829,46.0113,85638.0
2018-03-09 15:20:00,48.5,48.57,48.45,48.57,102301.0,46.0018,46.0682,45.9544,46.0682,102301.0
2018-03-09 15:30:00,48.57,48.69,48.56,48.64,210678.0,46.0682,46.182,46.0587,46.1346,210678.0
2018-03-09 15:40:00,48.64,48.76,48.53,48.54,989841.0,46.1346,46.2484,46.0303,46.0398,989841.0
2018-03-09 15:50:00,48.54,48.92,48.54,48.89,398591.0,46.0398,46.4002,46.0398,46.3717,398591.0
2018-03-12 09:30:00,49.1,49.34,48.99,49.25,260645.0,46.5709,46.7986,46.4666,46.7132,260645.0
2018-03-12 09:40:00,49.24,49.45,49.23,49.44,122254.0,46.7037,46.9029,46.6942,46.8934,122254.0
2018-03-12 09:50:00,49.45,49.46,49.21,49.28,144447.0,46.9029,46.9124,46.6753,46.7417,144447.0
2018-03-12 10:00:00,49.26,49.31,49.12,49.14,188377.0,46.7227,46.7701,46.5899,46.6089,188377.0
2018-03-12 10:10:00,49.12,49.25,49.1,49.2,223992.0,46.5899,46.7132,46.5709,46.6658,223992.0
2018-03-12 10:20:00,49.2,49.28,49.13,49.19,171390.0,46.6658,46.7417,46.5994,46.6563,171390.0
2018-03-12 10:30:00,49.18,49.19,49.03,49.04,124874.0,46.6468,46.6563,46.5045,46.514,124874.0
2018-03-12 10:40:00,49.04,49.09,48.94,49.08,109594.0,46.514,46.5614,46.4192,46.552,109594.0
2018-03-12 10:50:00,49.08,49.13,48.75,48.77,193035.0,46.552,46.5994,46.239,46.2579,193035.0
2018-03-12 11:00:00,48.76,48.91,48.63,48.65,175819.0,46.2484,46.3907,46.1251,46.1441,175819.0
2018-03-12 11:10:00,48.66,48.73,48.59,48.73,153069.0,46.1536,46.22,46.0872,46.22,153069.0
2018-03-12 11:20:00,48.73,48.73,48.5,48.56,85920.0,46.22,46.22,46.0018,46.0587,85920.0
2018-03-12 11:30:00,48.56,48.86,48.53,48.82,146659.0,46.0587,46.3433,46.0303,46.3054,146659.0
2018-03-12 11:40:00,48.83,48.91,48.77,48.81,97207.0,46.3148,46.3907,46.2579,46.2959,97207.0
2018-03-12 11:50:00,48.8,48.91,48.68,48.81,104378.0,46.2864,46.3907,46.1726,46.2959,104378.0
2018-03-12 12:00:00,48.83,48.96,48.83,48.94,100096.0,46.3148,46.4381,46.3148,46.4192,100096.0
2018-03-12 12:10:00,48.94,49.01,48.84,48.97,68237.0,46.4192,46.4856,46.3243,46.4476,68237.0
2018-03-12 12:20:00,48.94,49.01,48.86,48.93,38001.0,46.4192,46.4856,46.3433,46.4097,38001.0
2018-03-12 12:30:00,48.92,48.98,48.7,48.73,152393.0,46.4002,46.4571,46.1915,46.22,152393.0
2018-03-12 12:40:00,48.77,48.87,48.74,48.79,50809.0,46.2579,46.3528,46.2295,46.2769,50809.0
2018-03-12 12:50:00,48.79,48.86,48.75,48.81,32993.0,46.2769,46.3433,46.239,46.2959,32993.0
2018-03-12 13:00:00,48.81,48.95,48.81,48.87,50250.0,46.2959,46.4287,46.2959,46.3528,50250.0
2018-03-12 13:10:00,48.91,48.95,48.85,48.9,36299.0,46.3907,46.4287,46.3338,46.3812,36299.0
2018-03-12 13:20:00,48.87,48.93,48.86,48.87,83124.0,46.3528,46.4097,46.3433,46.3528,83124.0
2018-03-12 13:30:00,48.88,48.99,48.83,48.97,106130.0,46.3623,46.4666,46.3148,46.4476,106130.0
2018-03-12 13:40:00,48.98,49.05,48.87,49.02,57256.0,46.4571,46.5235,46.3528,46.4951,57256.0
2018-03-12 13:50:00,49.02,49.02,48.81,48.82,93236.0,46.4951,46.4951,46.2959,46.3054,93236.0
2018-03-12 14:00:00,48.83,48.97,48.83,48.85,37397.0,46.3148,46.4476,46.3148,46.3338,37397.0
2018-03-12 14:10:00,48.84,48.84,48.61,48.7,159687.0,46.3243,46.3243,46.1062,46.1915,159687.0
2018-03-12 14:20:00,48.71,48.77,48.66,48.69,45962.0,46.201,46.2579,46.1536,46.182,45962.0
2018-03-12 14:30:00,48.7,48.76,48.64,48.72,40591.0,46.1915,46.2484,46.1346,46.2105,40591.0
2018-03-12 14:40:00,48.72,48.72,48.53,48.54,71088.0,46.2105,46.2105,46.0303,46.0398,71088.0
2018-03-12 14:50:00,48.55,48.68,48.54,48.62,71715.0,46.0493,46.1726,46.0398,46.1157,71715.0
2018-03-12 15:00:00,48.62,48.8,48.61,48.78,70533.0,46.1157,46.2864,46.1062,46.2674,70533.0
2018-03-12 15:10:00,48.78,48.84,48.74,48.8,59997.0,46.2674,46.3243,46.2295,46.2864,59997.0
2018-03-12 15:20:00,48.79,48.9,48.78,48.87,58774.0,46.2769,46.3812,46.2674,46.3528,58774.0
2018-03-12 15:30:00,48.86,49.01,48.86,48.97,170243.0,46.3433,46.4856,46.3433,46.4476,170243.0
2018-03-12 15:40:00,48.96,49.19,48.95,49.16,160081.0,46.4381,46.6563,46.4287,46.6278,160081.0
2018-03-12 15:50:00,49.15,49.15,48.73,48.73,276883.0,46.6184,46.6184,46.22,46.22,276883.0
2018-03-13 09:30:00,49.41,49.47,49.27,49.43,146962.0,46.865,46.9219,46.7322,46.8839,146962.0
2018-03-13 09:40:00,49.43,49.72,49.39,49.61,243513.0,46.8839,47.159,46.846,47.0547,243513.0
2018-03-13 09:50:00,49.64,49.65,49.46,49.46,210797.0,47.0831,47.0926,46.9124,46.9124,210797.0
2018-03-13 10:00:00,49.46,49.47,49.27,49.35,341671.0,46.9124,46.9219,46.7322,46.8081,341671.0
2018-03-13 10:10:00,49.35,49.54,49.32,49.52,236327.0,46.8081,46.9883,46.7796,46.9693,236327.0
2018-03-13 10:20:00,49.52,49.56,49.37,49.37,221501.0,46.9693,47.0072,46.827,46.827,221501.0
2018-03-13 10:30:00,49.37,49.38,49.06,49.09,146130.0,46.827,46.8365,46.533,46.5614,146130.0
2018-03-13 10:40:00,49.12,49.27,49.12,49.2,113567.0,46.5899,46.7322,46.5899,46.6658,113567.0
2018-03-13 10:50:00,49.19,49.19,48.98,49.0,123829.0,46.6563,46.6563,46.4571,46.4761,123829.0
2018-03-13 11:00:00,49.01,49.02,48.8,48.8,183687.0,46.4856,46.4951,46.2864,46.2864,183687.0
2018-03-13 11:10:00,48.8,48.87,48.63,48.81,183727.0,46.2864,46.3528,46.1251,46.2959,183727.0
2018-03-13 11:20:00,48.81,48.87,48.54,48.66,216241.0,46.2959,46.3528,46.0398,46.1536,216241.0
2018-03-13 11:30:00,48.68,48.78,48.45,48.61,166367.0,46.1726,46.2674,45.9544,46.1062,166367.0
2018-03-13 11:40:00,48.61,48.76,48.59,48.73,140040.0,46.1062,46.2484,46.0872,46.22,140040.0
2018-03-13 11:50:00,48.75,48.76,48.54,48.56,212959.0,46.239,46.2484,46.0398,46.0587,212959.0
2018-03-13 12:00:00,48.56,48.61,47.99,48.14,520242.0,46.0587,46.1062,45.5181,45.6604,520242.0
2018-03-13 12:10:00,48.13,48.34,48.06,48.31,113637.0,45.6509,45.8501,45.5845,45.8216,113637.0
2018-03-13 12:20:00,48.3,48.37,48.16,48.29,79240.0,45.8121,45.8785,45.6793,45.8027,79240.0
2018-03-13 12:30:00,48.3,48.52,48.29,48.45,164176.0,45.8121,46.0208,45.8027,45.9544,164176.0
2018-03-13 12:40:00,48.47,48.59,48.33,48.54,140917.0,45.9734,46.0872,45.8406,46.0398,140917.0
2018-03-13 12:50:00,48.54,48.64,48.54,48.54,123226.0,46.0398,46.1346,46.0398,46.0398,123226.0
2018-03-13 13:00:00,48.55,48.69,48.53,48.62,85015.0,46.0493,46.182,46.0303,46.1157,85015.0
2018-03-13 13:10:00,48.63,48.71,48.59,48.63,88158.0,46.1251,46.201,46.0872,46.1251,88158.0
2018-03-13 13:20:00,48.62,48.65,48.49,48.58,80531.0,46.1157,46.1441,45.9924,46.0777,80531.0
2018-03-13 13:30:00,48.57,48.67,48.52,48.67,51656.0,46.0682,46.1631,46.0208,46.1631,51656.0
2018-03-13 13:40:00,48.65,48.69,48.37,48.42,116788.0,46.1441,46.182,45.8785,45.926,116788.0
2018-03-13 13:50:00,48.38,48.45,48.21,48.25,100990.0,45.888,45.9544,45.7268,45.7647,100990.0
2018-03-13 14:00:00,48.23,48.38,48.21,48.26,117293.0,45.7457,45.888,45.7268,45.7742,117293.0
2018-03-13 14:10:00,48.27,48.28,48.04,48.22,148338.0,45.7837,45.7932,45.5655,45.7363,148338.0
2018-03-13 14:20:00,48.22,48.26,48.08,48.11,77302.0,45.7363,45.7742,45.6035,45.6319,77302.0
2018-03-13 14:30:00,48.14,48.4,48.1,48.23,157761.0,45.6604,45.907,45.6224,45.7457,157761.0
2018-03-13 14:40:00,48.23,48.25,48.0,48.01,133176.0,45.7457,45.7647,45.5276,45.5371,133176.0
2018-03-13 14:50:00,48.01,48.06,47.87,48.02,219212.0,45.5371,45.5845,45.4043,45.5466,219212.0
2018-03-13 15:00:00,48.02,48.16,47.75,47.87,160445.0,45.5466,45.6793,45.2905,45.4043,160445.0
2018-03-13 15:10:00,47.87,47.93,47.73,47.79,153412.0,45.4043,45.4612,45.2715,45.3284,153412.0
2018-03-13 15:20:00,47.79,47.82,47.57,47.64,181500.0,45.3284,45.3569,45.1197,45.1861,181500.0
2018-03-13 15:30:00,47.64,47.8,47.51,47.54,192682.0,45.1861,45.3379,45.0628,45.0913,192682.0
2018-03-13 15:40:00,47.53,47.59,47.4,47.42,286061.0,45.0818,45.1387,44.9585,44.9775,286061.0
2018-03-13 15:50:00,47.43,47.87,47.43,47.75,261159.0,44.987,45.4043,44.987,45.2905,261159.0
2018-03-14 09:30:00,48.32,48.42,47.93,47.99,283122.0,45.8311,45.926,45.4612,45.5181,283122.0
2018-03-14 09:40:00,47.94,48.06,47.87,47.88,192970.0,45.4707,45.5845,45.4043,45.4138,192970.0
2018-03-14 09:50:00,47.87,48.06,47.84,48.01,138642.0,45.4043,45.5845,45.3758,45.5371,138642.0
2018-03-14 10:00:00,48.05,48.19,48.01,48.03,111468.0,45.575,45.7078,45.5371,45.556,111468.0
2018-03-14 10:10:00,48.02,48.04,47.61,47.64,151715.0,45.5466,45.5655,45.1577,45.1861,151715.0
2018-03-14 10:20:00,47.62,47.84,47.59,47.77,81008.0,45.1672,45.3758,45.1387,45.3094,81008.0
2018-03-14 10:30:00,47.76,47.89,47.65,47.77,65528.0,45.3,45.4233,45.1956,45.3094,65528.0
2018-03-14 10:40:00,47.8,47.94,47.71,47.83,55267.0,45.3379,45.4707,45.2525,45.3663,55267.0
2018-03-14 10:50:00,47.81,47.92,47.75,47.77,53962.0,45.3474,45.4517,45.2905,45.3094,53962.0
2018-03-14 11:00:00,47.78,47.84,47.53,47.66,58868.0,45.3189,45.3758,45.0818,45.2051,58868.0
2018-03-14 11:10:00,47.65,47.65,47.45,47.5,62134.0,45.1956,45.1956,45.0059,45.0533,62134.0
2018-03-14 11:20:00,47.49,47.6,47.36,47.59,49502.0,45.0439,45.1482,44.9206,45.1387,49502.0
2018-03-14 11:30:00,47.6,47.65,46.88,46.98,323367.0,45.1482,45.1956,44.4653,44.5601,323367.0
2018-03-14 11:40:00,46.93,47.14,46.86,46.99,223274.0,44.5127,44.7119,44.4463,44.5696,223274.0
2018-03-14 11:50:00,47.0,47.24,46.93,47.0,137289.0,44.5791,44.8067,44.5127,44.5791,137289.0
2018-03-14 12:00:00,47.02,47.15,46.81,46.83,102898.0,44.5981,44.7214,44.3989,44.4179,102898.0
2018-03-14 12:10:00,46.81,47.19,46.79,47.16,138466.0,44.3989,44.7593,44.3799,44.7309,138466.0
2018-03-14 12:20:00,47.15,47.18,47.0,47.07,44159.0,44.7214,44.7498,44.5791,44.6455,44159.0
2018-03-14 12:30:00,47.1,47.37,47.05,47.26,97788.0,44.6739,44.93,44.6265,44.8257,97788.0
2018-03-14 12:40:00,47.26,47.36,47.1,47.16,122582.0,44.8257,44.9206,44.6739,44.7309,122582.0
2018-03-14 12:50:00,47.12,47.19,47.02,47.1,61487.0,44.6929,44.7593,44.5981,44.6739,61487.0
2018-03-14 13:00:00,47.08,47.09,46.85,46.96,100967.0,44.655,44.6645,44.4368,44.5412,100967.0
2018-03-14 13:10:00,46.96,46.99,46.8,46.98,51064.0,44.5412,44.5696,44.3894,44.5601,51064.0
2018-03-14 13:20:00,46.98,47.11,46.93,46.95,69206.0,44.5601,44.6834,44.5127,44.5317,69206.0
2018-03-14 13:30:00,46.99,47.23,46.98,47.23,54814.0,44.5696,44.7973,44.5601,44.7973,54814.0
2018-03-14 13:40:00,47.25,47.45,47.23,47.42,81350.0,44.8162,45.0059,44.7973,44.9775,81350.0
2018-03-14 13:50:00,47.43,47.68,47.43,47.52,211514.0,44.987,45.2241,44.987,45.0723,211514.0
2018-03-14 14:00:00,47.51,47.58,47.4,47.5,75079.0,45.0628,45.1292,44.9585,45.0533,75079.0
2018-03-14 14:10:00,47.48,47.49,47.24,47.24,46642.0,45.0344,45.0439,44.8067,44.8067,46642.0
2018-03-14 14:20:00,47.23,47.36,47.22,47.33,20055.0,44.7973,44.9206,44.7878,44.8921,20055.0
2018-03-14 14:30:00,47.32,47.43,46.94,46.99,87024.0,44.8826,44.987,44.5222,44.5696,87024.0
2018-03-14 14:40:00,46.96,47.03,46.73,47.0,122576.0,44.5412,44.6076,44.323,44.5791,122576.0
2018-03-14 14:50:00,47.0,47.24,46.91,47.15,42334.0,44.5791,44.8067,44.4937,44.7214,42334.0
2018-03-14 15:00:00,47.17,47.18,46.96,46.97,32543.0,44.7403,44.7498,44.5412,44.5506,32543.0
2018-03-14 15:10:00,46.96,47.16,46.75,46.91,75537.0,44.5412,44.7309,44.342,44.4937,75537.0
2018-03-14 15:20:00,46.91,47.07,46.78,46.85,45278.0,44.4937,44.6455,44.3704,44.4368,45278.0
2018-03-14 15:30:00,46.9,46.96,46.78,46.87,74966.0,44.4842,44.5412,44.3704,44.4558,74966.0
2018-03-14 15:40:00,46.84,47.03,46.69,47.03,192151.0,44.4273,44.6076,44.2851,44.6076,192151.0
2018-03-14 15:50:00,47.02,47.02,46.86,47.0,129812.0,44.5981,44.5981,44.4463,44.5791,129812.0
2018-03-15 09:30:00,47.34,47.34,47.05,47.08,179062.0,44.9016,44.9016,44.6265,44.655,179062.0
2018-03-15 09:40:00,47.05,47.09,46.9,46.9,93825.0,44.6265,44.6645,44.4842,44.4842,93825.0
2018-03-15 09:50:00,46.9,47.1,46.87,47.0,104838.0,44.4842,44.6739,44.4558,44.5791,104838.0
2018-03-15 10:00:00,47.0,47.23,46.98,47.2,225481.0,44.5791,44.7973,44.5601,44.7688,225481.0
2018-03-15 10:10:00,47.22,47.33,47.1,47.1,162890.0,44.7878,44.8921,44.6739,44.6739,162890.0
2018-03-15 10:20:00,47.09,47.25,47.04,47.22,77071.0,44.6645,44.8162,44.617,44.7878,77071.0
2018-03-15 10:30:00,47.22,47.33,47.03,47.06,158470.0,44.7878,44.8921,44.6076,44.636,158470.0
2018-03-15 10:40:00,47.05,47.23,47.02,47.17,89400.0,44.6265,44.7973,44.5981,44.7403,89400.0
2018-03-15 10:50:00,47.17,47.28,47.11,47.23,72037.0,44.7403,44.8447,44.6834,44.7973,72037.0
2018-03-15 11:00:00,47.24,47.47,47.22,47.41,242270.0,44.8067,45.0249,44.7878,44.968,242270.0
2018-03-15 11:10:00,47.42,47.59,47.4,47.56,148253.0,44.9775,45.1387,44.9585,45.1103,148253.0
2018-03-15 11:20:00,47.57,47.7,47.53,47.58,117620.0,45.1197,45.243,45.0818,45.1292,117620.0
2018-03-15 11:30:00,47.59,47.62,47.49,47.52,129366.0,45.1387,45.1672,45.0439,45.0723,129366.0
2018-03-15 11:40:00,47.53,47.53,47.36,47.37,63675.0,45.0818,45.0818,44.9206,44.93,63675.0
2018-03-15 11:50:00,47.36,47.39,47.12,47.29,203584.0,44.9206,44.949,44.6929,44.8542,203584.0
2018-03-15 12:00:00,47.29,47.42,47.29,47.36,149940.0,44.8542,44.9775,44.8542,44.9206,149940.0
2018-03-15 12:10:00,47.36,47.38,47.22,47.28,55882.0,44.9206,44.9395,44.7878,44.8447,55882.0
2018-03-15 12:20:00,47.27,47.34,47.23,47.24,81966.0,44.8352,44.9016,44.7973,44.8067,81966.0
2018-03-15 12:30:00,47.24,47.29,47.1,47.11,101005.0,44.8067,44.8542,44.6739,44.6834,101005.0
2018-03-15 12:40:00,47.11,47.23,47.1,47.13,27456.0,44.6834,44.7973,44.6739,44.7024,27456.0
2018-03-15 12:50:00,47.15,47.3,47.15,47.18,48270.0,44.7214,44.8636,44.7214,44.7498,48270.0
2018-03-15 13:00:00,47.15,47.26,47.15,47.24,40867.0,44.7214,44.8257,44.7214,44.8067,40867.0
2018-03-15 13:10:00,47.23,47.25,47.01,47.03,85376.0,44.7973,44.8162,44.5886,44.6076,85376.0
2018-03-15 13:20:00,47.03,47.17,47.02,47.17,51472.0,44.6076,44.7403,44.5981,44.7403,51472.0
2018-03-15 13:30:00,47.14,47.21,47.09,47.12,56624.0,44.7119,44.7783,44.6645,44.6929,56624.0
2018-03-15 13:40:00,47.11,47.12,46.83,46.9,95495.0,44.6834,44.6929,44.4179,44.4842,95495.0
2018-03-15 13:50:00,46.91,46.95,46.63,46.63,195050.0,44.4937,44.5317,44.2282,44.2282,195050.0
2018-03-15 14:00:00,46.64,46.85,46.57,46.81,126643.0,44.2376,44.4368,44.1712,44.3989,126643.0
2018-03-15 14:10:00,46.82,46.91,46.69,46.83,74100.0,44.4084,44.4937,44.2851,44.4179,74100.0
2018-03-15 14:20:00,46.84,46.88,46.71,46.73,37127.0,44.4273,44.4653,44.304,44.323,37127.0
2018-03-15 14:30:00,46.72,46.85,46.7,46.73,37286.0,44.3135,44.4368,44.2946,44.323,37286.0
2018-03-15 14:40:00,46.77,46.79,46.62,46.65,48600.0,44.3609,44.3799,44.2187,44.2471,48600.0
2018-03-15 14:50:00,46.67,46.89,46.63,46.89,93309.0,44.2661,44.4748,44.2282,44.4748,93309.0
2018-03-15 15:00:00,46.89,46.95,46.8,46.89,71726.0,44.4748,44.5317,44.3894,44.4748,71726.0
2018-03-15 15:10:00,46.89,46.9,46.71,46.79,37648.0,44.4748,44.4842,44.304,44.3799,37648.0
2018-03-15 15:20:00,46.8,47.01,46.79,47.01,74448.0,44.3894,44.5886,44.3799,44.5886,74448.0
2018-03-15 15:30:00,47.02,47.06,46.91,46.91,85256.0,44.5981,44.636,44.4937,44.4937,85256.0
2018-03-15 15:40:00,46.91,47.05,46.91,47.05,73588.0,44.4937,44.6265,44.4937,44.6265,73588.0
2018-03-15 15:50:00,47.05,47.05,46.86,46.86,115170.0,44.6265,44.6265,44.4463,44.4463,115170.0
2018-03-16 09:30:00,47.11,47.32,47.11,47.24,172112.0,44.6834,44.8826,44.6834,44.8067,172112.0
2018-03-16 09:40:00,47.22,47.45,47.21,47.34,141586.0,44.7878,45.0059,44.7783,44.9016,141586.0
2018-03-16 09:50:00,47.39,47.41,47.22,47.3,69149.0,44.949,44.968,44.7878,44.8636,69149.0
2018-03-16 10:00:00,47.32,47.39,47.18,47.23,64061.0,44.8826,44.949,44.7498,44.7973,64061.0
2018-03-16 10:10:00,47.23,47.42,47.2,47.38,180176.0,44.7973,44.9775,44.7688,44.9395,180176.0
2018-03-16 10:20:00,47.38,47.48,47.34,47.44,92793.0,44.9395,45.0344,44.9016,44.9964,92793.0
2018-03-16 10:30:00,47.43,47.53,47.43,47.51,117853.0,44.987,45.0818,44.987,45.0628,117853.0
2018-03-16 10:40:00,47.47,47.49,47.35,47.42,164057.0,45.0249,45.0439,44.9111,44.9775,164057.0
2018-03-16 10:50:00,47.42,47.51,47.39,47.47,115081.0,44.9775,45.0628,44.949,45.0249,115081.0
2018-03-16 11:00:00,47.46,47.51,47.37,47.4,79878.0,45.0154,45.0628,44.93,44.9585,79878.0
2018-03-16 11:10:00,47.38,47.42,47.32,47.41,123951.0,44.9395,44.9775,44.8826,44.968,123951.0
2018-03-16 11:20:00,47.4,47.49,47.32,47.48,66969.0,44.9585,45.0439,44.8826,45.0344,66969.0
2018-03-16 11:30:00,47.49,47.6,47.45,47.52,101636.0,45.0439,45.1482,45.0059,45.0723,101636.0
2018-03-16 11:40:00,47.52,47.53,47.4,47.41,61351.0,45.0723,45.0818,44.9585,44.968,61351.0
2018-03-16 11:50:00,47.4,47.43,47.18,47.2,142959.0,44.9585,44.987,44.7498,44.7688,142959.0
2018-03-16 12:00:00,47.21,47.3,47.17,47.23,88512.0,44.7783,44.8636,44.7403,44.7973,88512.0
2018-03-16 12:10:00,47.24,47.3,47.16,47.28,49590.0,44.8067,44.8636,44.7309,44.8447,49590.0
2018-03-16 12:20:00,47.28,47.34,47.25,47.28,35278.0,44.8447,44.9016,44.8162,44.8447,35278.0
2018-03-16 12:30:00,47.28,47.39,47.21,47.33,159682.0,44.8447,44.949,44.7783,44.8921,159682.0
2018-03-16 12:40:00,47.32,47.46,47.28,47.44,103806.0,44.8826,45.0154,44.8447,44.9964,103806.0
2018-03-16 12:50:00,47.44,47.46,47.36,47.4,110712.0,44.9964,45.0154,44.9206,44.9585,110712.0
2018-03-16 13:00:00,47.39,47.45,47.33,47.38,53274.0,44.949,45.0059,44.8921,44.9395,53274.0
2018-03-16 13:10:00,47.37,47.38,47.24,47.26,40070.0,44.93,44.9395,44.8067,44.8257,40070.0
2018-03-16 13:20:00,47.25,47.27,47.1,47.15,110094.0,44.8162,44.8352,44.6739,44.7214,110094.0
2018-03-16 13:30:00,47.14,47.22,47.12,47.22,43685.0,44.7119,44.7878,44.6929,44.7878,43685.0
2018-03-16 13:40:00,47.21,47.24,47.01,47.05,75488.0,44.7783,44.8067,44.5886,44.6265,75488.0
2018-03-16 13:50:00,47.05,47.11,47.03,47.07,35761.0,44.6265,44.6834,44.6076,44.6455,35761.0
2018-03-16 14:00:00,47.09,47.13,47.05,47.06,50575.0,44.6645,44.7024,44.6265,44.636,50575.0
2018-03-16 14:10:00,47.06,47.06,46.96,47.04,50876.0,44.636,44.636,44.5412,44.617,50876.0
2018-03-16 14:20:00,47.05,47.16,47.04,47.14,60255.0,44.6265,44.7309,44.617,44.7119,60255.0
2018-03-16 14:30:00,47.14,47.22,47.07,47.18,55075.0,44.7119,44.7878,44.6455,44.7498,55075.0
2018-03-16 14:40:00,47.17,47.19,47.1,47.12,37588.0,44.7403,44.7593,44.6739,44.6929,37588.0
2018-03-16 14:50:00,47.16,47.23,47.11,47.2,118125.0,44.7309,44.7973,44.6834,44.7688,118125.0
2018-03-16 15:00:00,47.19,47.24,47.14,47.19,19669.0,44.7593,44.8067,44.7119,44.7593,19669.0
2018-03-16 15:10:00,47.17,47.19,47.09,47.11,59624.0,44.7403,44.7593,44.6645,44.6834,59624.0
2018-03-16 15:20:00,47.11,47.28,47.09,47.25,57879.0,44.6834,44.8447,44.6645,44.8162,57879.0
2018-03-16 15:30:00,47.25,47.34,47.23,47.28,124518.0,44.8162,44.9016,44.7973,44.8447,124518.0
2018-03-16 15:40:00,47.29,47.36,47.23,47.27,50464.0,44.8542,44.9206,44.7973,44.8352,50464.0
2018-03-16 15:50:00,47.28,47.38,46.97,46.97,334919.0,44.8447,44.9395,44.5506,44.5506,334919.0
2018-03-19 09:30:00,46.54,46.54,46.17,46.3,433562.0,44.1428,44.1428,43.7919,43.9152,433562.0
2018-03-19 09:40:00,46.32,46.32,45.95,46.12,138659.0,43.9341,43.9341,43.5832,43.7444,138659.0
2018-03-19 09:50:00,46.1,46.23,46.09,46.18,79105.0,43.7255,43.8488,43.716,43.8013,79105.0
2018-03-19 10:00:00,46.17,46.2,46.04,46.05,83242.0,43.7919,43.8203,43.6685,43.678,83242.0
2018-03-19 10:10:00,46.04,46.07,45.88,45.97,139983.0,43.6685,43.697,43.5168,43.6022,139983.0
2018-03-19 10:20:00,45.97,46.11,45.86,46.11,250025.0,43.6022,43.7349,43.4978,43.7349,250025.0
2018-03-19 10:30:00,46.1,46.18,46.03,46.05,68457.0,43.7255,43.8013,43.6591,43.678,68457.0
2018-03-19 10:40:00,46.05,46.05,45.8,45.83,87676.0,43.678,43.678,43.4409,43.4694,87676.0
2018-03-19 10:50:00,45.82,45.82,45.54,45.63,277056.0,43.4599,43.4599,43.1943,43.2797,277056.0
2018-03-19 11:00:00,45.61,45.72,45.51,45.68,183275.0,43.2607,43.365,43.1658,43.3271,183275.0
2018-03-19 11:10:00,45.69,45.72,45.37,45.42,209735.0,43.3366,43.365,43.0331,43.0805,209735.0
2018-03-19 11:20:00,45.42,45.55,45.37,45.54,72331.0,43.0805,43.2038,43.0331,43.1943,72331.0
2018-03-19 11:30:00,45.55,45.55,45.34,45.34,76828.0,43.2038,43.2038,43.0046,43.0046,76828.0
2018-03-19 11:40:00,45.34,45.34,45.08,45.12,317213.0,43.0046,43.0046,42.758,42.7959,317213.0
2018-03-19 11:50:00,45.12,45.2,44.89,45.0,162629.0,42.7959,42.8718,42.5778,42.6821,162629.0
2018-03-19 12:00:00,45.01,45.14,44.93,45.0,156681.0,42.6916,42.8149,42.6157,42.6821,156681.0
2018-03-19 12:10:00,45.05,45.06,44.82,44.89,107484.0,42.7295,42.739,42.5114,42.5778,107484.0
2018-03-19 12:20:00,44.87,45.06,44.79,45.06,68024.0,42.5588,42.739,42.4829,42.739,68024.0
2018-03-19 12:30:00,45.08,45.12,44.83,44.95,62894.0,42.758,42.7959,42.5209,42.6347,62894.0
2018-03-19 12:40:00,44.93,44.97,44.64,44.67,237855.0,42.6157,42.6537,42.3407,42.3691,237855.0
2018-03-19 12:50:00,44.66,44.96,44.65,44.88,145954.0,42.3596,42.6442,42.3501,42.5683,145954.0
2018-03-19 13:00:00,44.87,44.9,44.34,44.35,157756.0,42.5588,42.5873,42.0561,42.0656,157756.0
2018-03-19 13:10:00,44.36,44.58,44.27,44.55,112999.0,42.0751,42.2837,41.9897,42.2553,112999.0
2018-03-19 13:20:00,44.55,44.56,44.2,44.37,105755.0,42.2553,42.2648,41.9233,42.0846,105755.0
2018-03-19 13:30:00,44.36,44.55,44.3,44.55,106147.0,42.0751,42.2553,42.0182,42.2553,106147.0
2018-03-19 13:40:00,44.56,44.74,44.51,44.72,113136.0,42.2648,42.4355,42.2174,42.4165,113136.0
2018-03-19 13:50:00,44.71,44.75,44.55,44.73,119202.0,42.4071,42.445,42.2553,42.426,119202.0
2018-03-19 14:00:00,44.71,44.88,44.71,44.75,137794.0,42.4071,42.5683,42.4071,42.445,137794.0
2018-03-19 14:10:00,44.76,44.82,44.61,44.61,78115.0,42.4545,42.5114,42.3122,42.3122,78115.0
2018-03-19 14:20:00,44.61,44.63,44.43,44.59,116320.0,42.3122,42.3312,42.1415,42.2932,116320.0
2018-03-19 14:30:00,44.58,44.58,44.14,44.22,153572.0,42.2837,42.2837,41.8664,41.9423,153572.0
2018-03-19 14:40:00,44.22,44.51,44.1,44.38,258838.0,41.9423,42.2174,41.8285,42.0941,258838.0
2018-03-19 14:50:00,44.38,44.7,44.31,44.58,153562.0,42.0941,42.3976,42.0277,42.2837,153562.0
2018-03-19 15:00:00,44.57,44.63,44.34,44.4,141935.0,42.2743,42.3312,42.0561,42.113,141935.0
2018-03-19 15:10:00,44.39,44.83,44.36,44.8,186556.0,42.1035,42.5209,42.0751,42.4924,186556.0
2018-03-19 15:20:00,44.8,44.9,44.57,44.63,114713.0,42.4924,42.5873,42.2743,42.3312,114713.0
2018-03-19 15:30:00,44.63,44.8,44.48,44.75,99670.0,42.3312,42.4924,42.1889,42.445,99670.0
2018-03-19 15:40:00,44.73,44.96,44.63,44.85,163466.0,42.426,42.6442,42.3312,42.5398,163466.0
2018-03-19 15:50:00,44.83,45.2,44.75,45.09,415309.0,42.5209,42.8718,42.445,42.7675,415309.0
2018-03-20 09:30:00,45.25,45.51,45.23,45.29,239907.0,42.9192,43.1658,42.9003,42.9572,239907.0
2018-03-20 09:40:00,45.29,45.63,45.29,45.45,176498.0,42.9572,43.2797,42.9572,43.1089,176498.0
2018-03-20 09:50:00,45.44,45.52,45.26,45.26,147176.0,43.0995,43.1753,42.9287,42.9287,147176.0
2018-03-20 10:00:00,45.29,45.38,45.26,45.3,71116.0,42.9572,43.0425,42.9287,42.9667,71116.0
2018-03-20 10:10:00,45.28,45.31,45.06,45.19,108430.0,42.9477,42.9761,42.739,42.8623,108430.0
2018-03-20 10:20:00,45.19,45.48,45.18,45.47,64348.0,42.8623,43.1374,42.8528,43.1279,64348.0
2018-03-20 10:30:00,45.46,45.62,45.35,45.47,119725.0,43.1184,43.2702,43.0141,43.1279,119725.0
2018-03-20 10:40:00,45.47,45.47,45.26,45.26,74707.0,43.1279,43.1279,42.9287,42.9287,74707.0
2018-03-20 10:50:00,45.25,45.43,45.23,45.41,56418.0,42.9192,43.09,42.9003,43.071,56418.0
2018-03-20 11:00:00,45.44,45.49,45.3,45.31,74015.0,43.0995,43.1469,42.9667,42.9761,74015.0
2018-03-20 11:10:00,45.35,45.4,45.18,45.26,40408.0,43.0141,43.0615,42.8528,42.9287,40408.0
2018-03-20 11:20:00,45.26,45.39,45.25,45.36,20908.0,42.9287,43.052,42.9192,43.0236,20908.0
2018-03-20 11:30:00,45.37,45.38,45.24,45.33,41311.0,43.0331,43.0425,42.9098,42.9951,41311.0
2018-03-20 11:40:00,45.28,45.28,45.01,45.04,81824.0,42.9477,42.9477,42.6916,42.7201,81824.0
2018-03-20 11:50:00,45.06,45.15,44.92,45.12,119570.0,42.739,42.8244,42.6062,42.7959,119570.0
2018-03-20 12:00:00,45.13,45.18,45.05,45.11,93012.0,42.8054,42.8528,42.7295,42.7864,93012.0
2018-03-20 12:10:00,45.11,45.31,45.11,45.21,54079.0,42.7864,42.9761,42.7864,42.8813,54079.0
2018-03-20 12:20:00,45.2,45.4,45.2,45.32,54422.0,42.8718,43.0615,42.8718,42.9856,54422.0
2018-03-20 12:30:00,45.3,45.4,45.18,45.19,59799.0,42.9667,43.0615,42.8528,42.8623,59799.0
2018-03-20 12:40:00,45.2,45.29,45.14,45.19,44187.0,42.8718,42.9572,42.8149,42.8623,44187.0
2018-03-20 12:50:00,45.2,45.23,45.14,45.18,35786.0,42.8718,42.9003,42.8149,42.8528,35786.0
2018-03-20 13:00:00,45.19,45.27,45.19,45.2,17234.0,42.8623,42.9382,42.8623,42.8718,17234.0
2018-03-20 13:10:00,45.22,45.24,45.06,45.1,33410.0,42.8908,42.9098,42.739,42.777,33410.0
2018-03-20 13:20:00,45.06,45.11,45.03,45.08,54748.0,42.739,42.7864,42.7106,42.758,54748.0
2018-03-20 13:30:00,45.08,45.13,44.94,44.97,36474.0,42.758,42.8054,42.6252,42.6537,36474.0
2018-03-20 13:40:00,45.01,45.05,44.93,45.05,56659.0,42.6916,42.7295,42.6157,42.7295,56659.0
2018-03-20 13:50:00,45.04,45.11,44.99,44.99,27076.0,42.7201,42.7864,42.6726,42.6726,27076.0
2018-03-20 14:00:00,44.99,45.19,44.9,45.09,41397.0,42.6726,42.8623,42.5873,42.7675,41397.0
2018-03-20 14:10:00,45.09,45.21,45.08,45.21,34735.0,42.7675,42.8813,42.758,42.8813,34735.0
2018-03-20 14:20:00,45.21,45.28,45.15,45.27,21586.0,42.8813,42.9477,42.8244,42.9382,21586.0
2018-03-20 14:30:00,45.27,45.31,45.23,45.3,56791.0,42.9382,42.9761,42.9003,42.9667,56791.0
2018-03-20 14:40:00,45.29,45.39,45.26,45.38,71967.0,42.9572,43.052,42.9287,43.0425,71967.0
2018-03-20 14:50:00,45.4,45.48,45.33,45.41,64181.0,43.0615,43.1374,42.9951,43.071,64181.0
2018-03-20 15:00:00,45.42,45.57,45.41,45.54,112617.0,43.0805,43.2228,43.071,43.1943,112617.0
2018-03-20 15:10:00,45.55,45.59,45.41,45.41,124090.0,43.2038,43.2417,43.071,43.071,124090.0
2018-03-20 15:20:00,45.41,45.47,45.34,45.38,60888.0,43.071,43.1279,43.0046,43.0425,60888.0
2018-03-20 15:30:00,45.4,45.44,45.23,45.29,74360.0,43.0615,43.0995,42.9003,42.9572,74360.0
2018-03-20 15:40:00,45.28,45.32,45.19,45.27,65768.0,42.9477,42.9856,42.8623,42.9382,65768.0
2018-03-20 15:50:00,45.27,45.33,45.22,45.28,175687.0,42.9382,42.9951,42.8908,42.9477,175687.0
2018-03-21 09:30:00,45.25,45.31,45.05,45.23,120297.0,42.9192,42.9761,42.7295,42.9003,120297.0
2018-03-21 09:40:00,45.2,45.28,45.05,45.08,69281.0,42.8718,42.9477,42.7295,42.758,69281.0
2018-03-21 09:50:00,45.08,45.23,45.03,45.11,67649.0,42.758,42.9003,42.7106,42.7864,67649.0
2018-03-21 10:00:00,45.11,45.31,45.11,45.31,72691.0,42.7864,42.9761,42.7864,42.9761,72691.0
2018-03-21 10:10:00,45.33,45.35,45.25,45.26,50533.0,42.9951,43.0141,42.9192,42.9287,50533.0
2018-03-21 10:20:00,45.27,45.27,45.13,45.21,35330.0,42.9382,42.9382,42.8054,42.8813,35330.0
2018-03-21 10:30:00,45.2,45.25,45.07,45.24,56452.0,42.8718,42.9192,42.7485,42.9098,56452.0
2018-03-21 10:40:00,45.26,45.41,45.25,45.33,88151.0,42.9287,43.071,42.9192,42.9951,88151.0
2018-03-21 10:50:00,45.34,45.4,45.3,45.31,52834.0,43.0046,43.0615,42.9667,42.9761,52834.0
2018-03-21 11:00:00,45.3,45.32,45.24,45.27,24907.0,42.9667,42.9856,42.9098,42.9382,24907.0
2018-03-21 11:10:00,45.27,45.4,45.25,45.38,39283.0,42.9382,43.0615,42.9192,43.0425,39283.0
2018-03-21 11:20:00,45.39,45.44,45.37,45.42,27967.0,43.052,43.0995,43.0331,43.0805,27967.0
2018-03-21 11:30:00,45.43,45.6,45.43,45.59,44209.0,43.09,43.2512,43.09,43.2417,44209.0
2018-03-21 11:40:00,45.59,45.63,45.55,45.63,100245.0,43.2417,43.2797,43.2038,43.2797,100245.0
2018-03-21 11:50:00,45.62,45.94,45.61,45.83,130817.0,43.2702,43.5737,43.2607,43.4694,130817.0
2018-03-21 12:00:00,45.81,45.86,45.74,45.83,73660.0,43.4504,43.4978,43.384,43.4694,73660.0
2018-03-21 12:10:00,45.86,45.88,45.79,45.86,32160.0,43.4978,43.5168,43.4314,43.4978,32160.0
2018-03-21 12:20:00,45.88,45.9,45.81,45.86,31962.0,43.5168,43.5358,43.4504,43.4978,31962.0
2018-03-21 12:30:00,45.85,45.86,45.8,45.86,28649.0,43.4883,43.4978,43.4409,43.4978,28649.0
2018-03-21 12:40:00,45.87,45.94,45.83,45.86,70066.0,43.5073,43.5737,43.4694,43.4978,70066.0
2018-03-21 12:50:00,45.85,45.91,45.85,45.9,45131.0,43.4883,43.5452,43.4883,43.5358,45131.0
2018-03-21 13:00:00,45.91,45.92,45.73,45.73,87675.0,43.5452,43.5547,43.3745,43.3745,87675.0
2018-03-21 13:10:00,45.73,45.75,45.62,45.64,110379.0,43.3745,43.3935,43.2702,43.2892,110379.0
2018-03-21 13:20:00,45.64,45.73,45.64,45.69,21550.0,43.2892,43.3745,43.2892,43.3366,21550.0
2018-03-21 13:30:00,45.68,45.75,45.6,45.6,50662.0,43.3271,43.3935,43.2512,43.2512,50662.0
2018-03-21 13:40:00,45.6,45.72,45.56,45.71,46087.0,43.2512,43.365,43.2133,43.3555,46087.0
2018-03-21 13:50:00,45.71,45.87,45.69,45.76,72916.0,43.3555,43.5073,43.3366,43.403,72916.0
2018-03-21 14:00:00,45.82,46.44,45.47,46.11,462608.0,43.4599,44.0479,43.1279,43.7349,462608.0
2018-03-21 14:10:00,46.11,46.37,45.9,46.21,245439.0,43.7349,43.9815,43.5358,43.8298,245439.0
2018-03-21 14:20:00,46.24,46.25,45.64,45.81,188804.0,43.8582,43.8677,43.2892,43.4504,188804.0
2018-03-21 14:30:00,45.84,45.89,45.41,45.44,215534.0,43.4788,43.5263,43.071,43.0995,215534.0
2018-03-21 14:40:00,45.43,45.61,45.17,45.2,199324.0,43.09,43.2607,42.8434,42.8718,199324.0
2018-03-21 14:50:00,45.2,45.27,44.89,45.24,229613.0,42.8718,42.9382,42.5778,42.9098,229613.0
2018-03-21 15:00:00,45.23,45.55,45.2,45.52,180565.0,42.9003,43.2038,42.8718,43.1753,180565.0
2018-03-21 15:10:00,45.58,45.93,45.38,45.74,327393.0,43.2322,43.5642,43.0425,43.384,327393.0
2018-03-21 15:20:00,45.72,45.82,45.44,45.48,86348.0,43.365,43.4599,43.0995,43.1374,86348.0
2018-03-21 15:30:00,45.48,45.73,45.4,45.61,228365.0,43.1374,43.3745,43.0615,43.2607,228365.0
2018-03-21 15:40:00,45.58,45.62,45.35,45.53,158301.0,43.2322,43.2702,43.0141,43.1848,158301.0
2018-03-21 15:50:00,45.51,45.52,45.04,45.06,164980.0,43.1658,43.1753,42.7201,42.739,164980.0
2018-03-22 09:30:00,43.75,43.95,43.39,43.87,500009.0,41.4965,41.6862,41.155,41.6103,500009.0
2018-03-22 09:40:00,43.83,44.01,43.75,43.94,179586.0,41.5724,41.7431,41.4965,41.6767,179586.0
2018-03-22 09:50:00,43.95,43.97,43.64,43.65,132902.0,41.6862,41.7052,41.3922,41.4017,132902.0
2018-03-22 10:00:00,43.65,43.89,43.55,43.85,450368.0,41.4017,41.6293,41.3068,41.5914,450368.0
2018-03-22 10:10:00,43.86,44.25,43.77,44.11,300935.0,41.6008,41.9707,41.5155,41.838,300935.0
2018-03-22 10:20:00,44.08,44.1,43.84,43.85,97517.0,41.8095,41.8285,41.5819,41.5914,97517.0
2018-03-22 10:30:00,43.85,43.85,43.58,43.71,167267.0,41.5914,41.5914,41.3353,41.4586,167267.0
2018-03-22 10:40:00,43.72,43.72,43.24,43.32,280665.0,41.468,41.468,41.0128,41.0887,280665.0
2018-03-22 10:50:00,43.28,43.36,42.97,43.16,401811.0,41.0507,41.1266,40.7567,40.9369,401811.0
2018-03-22 11:00:00,43.17,43.35,43.16,43.24,182396.0,40.9464,41.1171,40.9369,41.0128,182396.0
2018-03-22 11:10:00,43.26,43.33,43.11,43.24,130133.0,41.0317,41.0981,40.8895,41.0128,130133.0
2018-03-22 11:20:00,43.22,43.22,42.84,42.97,306463.0,40.9938,40.9938,40.6334,40.7567,306463.0
2018-03-22 11:30:00,42.98,43.07,42.67,42.73,259506.0,40.7662,40.8515,40.4721,40.529,259506.0
2018-03-22 11:40:00,42.73,42.84,42.52,42.77,417888.0,40.529,40.6334,40.3299,40.567,417888.0
2018-03-22 11:50:00,42.77,42.97,42.73,42.73,191229.0,40.567,40.7567,40.529,40.529,191229.0
2018-03-22 12:00:00,42.73,42.96,42.55,42.85,217373.0,40.529,40.7472,40.3583,40.6429,217373.0
2018-03-22 12:10:00,42.86,43.31,42.7,43.13,401029.0,40.6523,41.0792,40.5006,40.9084,401029.0
2018-03-22 12:20:00,43.13,43.58,43.11,43.53,405584.0,40.9084,41.3353,40.8895,41.2878,405584.0
2018-03-22 12:30:00,43.54,43.69,43.37,43.45,361923.0,41.2973,41.4396,41.1361,41.212,361923.0
2018-03-22 12:40:00,43.46,43.48,43.19,43.31,331503.0,41.2214,41.2404,40.9653,41.0792,331503.0
2018-03-22 12:50:00,43.35,43.53,43.19,43.26,183961.0,41.1171,41.2878,40.9653,41.0317,183961.0
2018-03-22 13:00:00,43.25,43.25,42.9,43.09,173889.0,41.0223,41.0223,40.6903,40.8705,173889.0
2018-03-22 13:10:00,43.08,43.31,42.99,43.2,128335.0,40.861,41.0792,40.7756,40.9748,128335.0
2018-03-22 13:20:00,43.18,43.75,43.11,43.73,232611.0,40.9559,41.4965,40.8895,41.4775,232611.0
2018-03-22 13:30:00,43.75,43.89,43.64,43.77,143371.0,41.4965,41.6293,41.3922,41.5155,143371.0
2018-03-22 13:40:00,43.79,43.92,43.69,43.73,151179.0,41.5344,41.6577,41.4396,41.4775,151179.0
2018-03-22 13:50:00,43.72,43.73,43.57,43.7,152477.0,41.468,41.4775,41.3258,41.4491,152477.0
2018-03-22 14:00:00,43.7,43.78,43.4,43.42,143715.0,41.4491,41.525,41.1645,41.1835,143715.0
2018-03-22 14:10:00,43.4,43.54,43.31,43.4,88890.0,41.1645,41.2973,41.0792,41.1645,88890.0
2018-03-22 14:20:00,43.39,43.42,42.97,42.98,201440.0,41.155,41.1835,40.7567,40.7662,201440.0
2018-03-22 14:30:00,42.96,43.15,42.82,43.13,146761.0,40.7472,40.9274,40.6144,40.9084,146761.0
2018-03-22 14:40:00,43.14,43.24,43.01,43.15,120011.0,40.9179,41.0128,40.7946,40.9274,120011.0
2018-03-22 14:50:00,43.14,43.16,42.68,42.75,151200.0,40.9179,40.9369,40.4816,40.548,151200.0
2018-03-22 15:00:00,42.75,43.04,42.65,42.66,166799.0,40.548,40.8231,40.4532,40.4626,166799.0
2018-03-22 15:10:00,42.68,42.75,42.27,42.4,224635.0,40.4816,40.548,40.0927,40.216,224635.0
2018-03-22 15:20:00,42.39,42.75,42.35,42.4,171619.0,40.2066,40.548,40.1686,40.216,171619.0
2018-03-22 15:30:00,42.39,42.43,42.09,42.13,239199.0,40.2066,40.2445,39.922,39.9599,239199.0
2018-03-22 15:40:00,42.11,42.16,41.49,41.75,459002.0,39.941,39.9884,39.3529,39.5995,459002.0
2018-03-22 15:50:00,41.76,41.97,41.58,41.66,441783.0,39.609,39.8082,39.4383,39.5142,441783.0
2018-03-23 09:30:00,41.92,42.28,41.83,41.87,508081.0,39.7608,40.1022,39.6754,39.7133,508081.0
2018-03-23 09:40:00,41.85,41.86,41.43,41.54,302432.0,39.6944,39.7039,39.296,39.4003,302432.0
2018-03-23 09:50:00,41.58,41.95,41.52,41.75,238282.0,39.4383,39.7892,39.3814,39.5995,238282.0
2018-03-23 10:00:00,41.79,42.07,41.63,41.81,213944.0,39.6375,39.903,39.4857,39.6564,213944.0
2018-03-23 10:10:00,41.8,42.01,41.6,41.65,196233.0,39.6469,39.8461,39.4572,39.5047,196233.0
2018-03-23 10:20:00,41.65,41.85,41.48,41.79,153544.0,39.5047,39.6944,39.3434,39.6375,153544.0
2018-03-23 10:30:00,41.82,41.98,41.75,41.77,150853.0,39.6659,39.8177,39.5995,39.6185,150853.0
2018-03-23 10:40:00,41.77,42.06,41.77,41.85,280671.0,39.6185,39.8936,39.6185,39.6944,280671.0
2018-03-23 10:50:00,41.83,42.02,41.68,42.02,215666.0,39.6754,39.8556,39.5331,39.8556,215666.0
2018-03-23 11:00:00,42.02,42.13,41.74,41.74,174091.0,39.8556,39.9599,39.59,39.59,174091.0
2018-03-23 11:10:00,41.75,41.79,41.63,41.73,111981.0,39.5995,39.6375,39.4857,39.5805,111981.0
2018-03-23 11:20:00,41.73,41.77,41.52,41.55,121230.0,39.5805,39.6185,39.3814,39.4098,121230.0
2018-03-23 11:30:00,41.53,41.63,41.28,41.28,230493.0,39.3909,39.4857,39.1537,39.1537,230493.0
2018-03-23 11:40:00,41.28,41.34,40.96,40.96,275850.0,39.1537,39.2106,38.8502,38.8502,275850.0
2018-03-23 11:50:00,41.0,41.02,40.72,40.75,309105.0,38.8881,38.9071,38.6226,38.651,309105.0
2018-03-23 12:00:00,40.73,41.18,40.71,41.09,304565.0,38.6321,39.0589,38.6131,38.9735,304565.0
2018-03-23 12:10:00,41.08,41.12,40.86,40.86,74468.0,38.964,39.002,38.7554,38.7554,74468.0
2018-03-23 12:20:00,40.87,41.37,40.87,41.32,312924.0,38.7648,39.2391,38.7648,39.1917,312924.0
2018-03-23 12:30:00,41.32,41.34,40.95,40.96,164798.0,39.1917,39.2106,38.8407,38.8502,164798.0
2018-03-23 12:40:00,40.98,41.01,40.78,40.91,153852.0,38.8692,38.8976,38.6795,38.8028,153852.0
2018-03-23 12:50:00,40.94,41.06,40.8,40.88,125872.0,38.8312,38.9451,38.6985,38.7743,125872.0
2018-03-23 13:00:00,40.85,41.26,40.75,41.24,153867.0,38.7459,39.1348,38.651,39.1158,153867.0
2018-03-23 13:10:00,41.26,41.34,41.17,41.26,203025.0,39.1348,39.2106,39.0494,39.1348,203025.0
2018-03-23 13:20:00,41.26,41.53,41.19,41.41,261662.0,39.1348,39.3909,39.0684,39.277,261662.0
2018-03-23 13:30:00,41.44,41.62,41.21,41.25,133731.0,39.3055,39.4762,39.0873,39.1253,133731.0
2018-03-23 13:40:00,41.22,41.48,41.17,41.47,84559.0,39.0968,39.3434,39.0494,39.3339,84559.0
2018-03-23 13:50:00,41.47,41.83,41.47,41.7,152589.0,39.3339,39.6754,39.3339,39.5521,152589.0
2018-03-23 14:00:00,41.73,41.85,41.44,41.48,116591.0,39.5805,39.6944,39.3055,39.3434,116591.0
2018-03-23 14:10:00,41.45,41.47,41.02,41.1,193774.0,39.315,39.3339,38.9071,38.983,193774.0
2018-03-23 14:20:00,41.09,41.16,40.88,41.04,119750.0,38.9735,39.0399,38.7743,38.9261,119750.0
2018-03-23 14:30:00,41.04,41.11,40.84,40.92,68934.0,38.9261,38.9925,38.7364,38.8123,68934.0
2018-03-23 14:40:00,40.91,41.08,40.53,40.58,175244.0,38.8028,38.964,38.4424,38.4898,175244.0
2018-03-23 14:50:00,40.53,40.59,39.94,39.99,272878.0,38.4424,38.4993,37.8827,37.9302,272878.0
2018-03-23 15:00:00,39.99,40.13,39.62,39.66,764878.0,37.9302,38.063,37.5792,37.6172,764878.0
2018-03-23 15:10:00,39.65,40.22,39.59,40.04,309665.0,37.6077,38.1483,37.5508,37.9776,309665.0
2018-03-23 15:20:00,40.0,40.06,39.63,39.84,337100.0,37.9397,37.9966,37.5887,37.7879,337100.0
2018-03-23 15:30:00,39.8,39.8,39.36,39.61,592935.0,37.75,37.75,37.3326,37.5697,592935.0
2018-03-23 15:40:00,39.6,39.7,39.19,39.26,508793.0,37.5603,37.6551,37.1714,37.2378,508793.0
2018-03-23 15:50:00,39.25,39.28,38.86,38.95,652609.0,37.2283,37.2567,36.8584,36.9437,652609.0
2018-03-26 09:30:00,40.83,41.13,40.8,41.12,486070.0,38.7269,39.0115,38.6985,39.002,486070.0
2018-03-26 09:40:00,41.14,41.29,41.01,41.05,285150.0,39.0209,39.1632,38.8976,38.9356,285150.0
2018-03-26 09:50:00,41.07,41.19,40.96,41.03,231706.0,38.9545,39.0684,38.8502,38.9166,231706.0
2018-03-26 10:00:00,41.02,41.17,40.9,40.97,195755.0,38.9071,39.0494,38.7933,38.8597,195755.0
2018-03-26 10:10:00,40.97,40.98,40.78,40.86,130199.0,38.8597,38.8692,38.6795,38.7554,130199.0
2018-03-26 10:20:00,40.86,40.91,40.48,40.5,162362.0,38.7554,38.8028,38.3949,38.4139,162362.0
2018-03-26 10:30:00,40.5,40.64,40.38,40.57,213446.0,38.4139,38.5467,38.3001,38.4803,213446.0
2018-03-26 10:40:00,40.57,40.61,40.21,40.43,233508.0,38.4803,38.5182,38.1388,38.3475,233508.0
2018-03-26 10:50:00,40.44,40.58,40.31,40.32,236830.0,38.357,38.4898,38.2337,38.2432,236830.0
2018-03-26 11:00:00,40.32,40.45,40.0,40.01,291936.0,38.2432,38.3665,37.9397,37.9491,291936.0
2018-03-26 11:10:00,39.99,40.16,39.63,39.67,302671.0,37.9302,38.0914,37.5887,37.6267,302671.0
2018-03-26 11:20:00,39.66,40.09,39.58,39.93,352920.0,37.6172,38.025,37.5413,37.8733,352920.0
2018-03-26 11:30:00,39.93,40.15,39.82,40.09,200799.0,37.8733,38.0819,37.7689,38.025,200799.0
2018-03-26 11:40:00,40.12,40.33,40.12,40.18,142526.0,38.0535,38.2527,38.0535,38.1104,142526.0
2018-03-26 11:50:00,40.18,40.44,40.18,40.3,157693.0,38.1104,38.357,38.1104,38.2242,157693.0
2018-03-26 12:00:00,40.3,40.41,40.09,40.39,110887.0,38.2242,38.3285,38.025,38.3096,110887.0
2018-03-26 12:10:00,40.4,40.6,40.38,40.52,247523.0,38.3191,38.5088,38.3001,38.4329,247523.0
2018-03-26 12:20:00,40.53,40.77,40.52,40.62,166683.0,38.4424,38.67,38.4329,38.5277,166683.0
2018-03-26 12:30:00,40.62,40.91,40.62,40.68,171856.0,38.5277,38.8028,38.5277,38.5846,171856.0
2018-03-26 12:40:00,40.68,40.74,40.47,40.47,150238.0,38.5846,38.6415,38.3854,38.3854,150238.0
2018-03-26 12:50:00,40.49,40.57,40.4,40.48,110019.0,38.4044,38.4803,38.3191,38.3949,110019.0
2018-03-26 13:00:00,40.47,40.79,40.46,40.67,112360.0,38.3854,38.689,38.376,38.5751,112360.0
2018-03-26 13:10:00,40.68,41.01,40.68,40.94,178643.0,38.5846,38.8976,38.5846,38.8312,178643.0
2018-03-26 13:20:00,40.93,40.99,40.7,40.75,140147.0,38.8218,38.8787,38.6036,38.651,140147.0
2018-03-26 13:30:00,40.75,40.79,40.54,40.75,132956.0,38.651,38.689,38.4518,38.651,132956.0
2018-03-26 13:40:00,40.76,40.9,40.67,40.79,106709.0,38.6605,38.7933,38.5751,38.689,106709.0
2018-03-26 13:50:00,40.77,40.82,40.56,40.75,125683.0,38.67,38.7174,38.4708,38.651,125683.0
2018-03-26 14:00:00,40.77,41.07,40.74,41.0,209904.0,38.67,38.9545,38.6415,38.8881,209904.0
2018-03-26 14:10:00,41.01,41.32,41.01,41.31,224034.0,38.8976,39.1917,38.8976,39.1822,224034.0
2018-03-26 14:20:00,41.31,41.44,41.2,41.43,277641.0,39.1822,39.3055,39.0778,39.296,277641.0
2018-03-26 14:30:00,41.43,41.53,41.36,41.41,228417.0,39.296,39.3909,39.2296,39.277,228417.0
2018-03-26 14:40:00,41.42,41.51,41.29,41.35,181401.0,39.2865,39.3719,39.1632,39.2201,181401.0
2018-03-26 14:50:00,41.34,41.68,41.34,41.47,253791.0,39.2106,39.5331,39.2106,39.3339,253791.0
2018-03-26 15:00:00,41.47,41.77,41.45,41.76,151533.0,39.3339,39.6185,39.315,39.609,151533.0
2018-03-26 15:10:00,41.76,41.9,41.68,41.87,178259.0,39.609,39.7418,39.5331,39.7133,178259.0
2018-03-26 15:20:00,41.87,41.92,41.76,41.9,127609.0,39.7133,39.7608,39.609,39.7418,127609.0
2018-03-26 15:30:00,41.91,42.05,41.85,41.96,443104.0,39.7513,39.8841,39.6944,39.7987,443104.0
2018-03-26 15:40:00,41.98,42.3,41.9,42.3,407253.0,39.8177,40.1212,39.7418,40.1212,407253.0
2018-03-26 15:50:00,42.3,42.32,42.12,42.19,413246.0,40.1212,40.1402,39.9505,40.0169,413246.0
2018-03-27 09:30:00,42.66,42.66,42.3,42.4,330728.0,40.4626,40.4626,40.1212,40.216,330728.0
2018-03-27 09:40:00,42.34,42.42,41.99,42.02,252292.0,40.1591,40.235,39.8272,39.8556,252292.0
2018-03-27 09:50:00,42.04,42.4,42.03,42.4,236964.0,39.8746,40.216,39.8651,40.216,236964.0
2018-03-27 10:00:00,42.38,42.57,42.21,42.37,290378.0,40.1971,40.3773,40.0358,40.1876,290378.0
2018-03-27 10:10:00,42.36,42.36,41.88,42.05,297257.0,40.1781,40.1781,39.7228,39.8841,297257.0
2018-03-27 10:20:00,42.08,42.24,41.98,42.14,117850.0,39.9125,40.0643,39.8177,39.9694,117850.0
2018-03-27 10:30:00,42.14,42.14,41.85,42.08,118208.0,39.9694,39.9694,39.6944,39.9125,118208.0
2018-03-27 10:40:00,42.1,42.42,42.05,42.26,169384.0,39.9315,40.235,39.8841,40.0832,169384.0
2018-03-27 10:50:00,42.27,42.38,42.14,42.15,81312.0,40.0927,40.1971,39.9694,39.9789,81312.0
2018-03-27 11:00:00,42.14,42.2,41.93,42.19,97820.0,39.9694,40.0263,39.7702,40.0169,97820.0
2018-03-27 11:10:00,42.18,42.28,42.06,42.23,114007.0,40.0074,40.1022,39.8936,40.0548,114007.0
2018-03-27 11:20:00,42.19,42.26,42.06,42.25,43685.0,40.0169,40.0832,39.8936,40.0738,43685.0
2018-03-27 11:30:00,42.28,42.55,42.25,42.53,159907.0,40.1022,40.3583,40.0738,40.3393,159907.0
2018-03-27 11:40:00,42.52,42.91,42.51,42.86,205266.0,40.3299,40.6998,40.3204,40.6523,205266.0
2018-03-27 11:50:00,42.87,42.9,42.71,42.85,211286.0,40.6618,40.6903,40.5101,40.6429,211286.0
2018-03-27 12:00:00,42.84,42.94,42.65,42.69,123891.0,40.6334,40.7282,40.4532,40.4911,123891.0
2018-03-27 12:10:00,42.71,42.83,42.68,42.8,104679.0,40.5101,40.6239,40.4816,40.5954,104679.0
2018-03-27 12:20:00,42.81,42.82,42.45,42.54,125896.0,40.6049,40.6144,40.2635,40.3488,125896.0
2018-03-27 12:30:00,42.5,42.51,42.23,42.36,91239.0,40.3109,40.3204,40.0548,40.1781,91239.0
2018-03-27 12:40:00,42.39,42.61,42.29,42.55,100026.0,40.2066,40.4152,40.1117,40.3583,100026.0
2018-03-27 12:50:00,42.51,42.6,42.32,42.52,165839.0,40.3204,40.4057,40.1402,40.3299,165839.0
2018-03-27 13:00:00,42.58,42.72,42.54,42.67,119894.0,40.3868,40.5196,40.3488,40.4721,119894.0
2018-03-27 13:10:00,42.66,42.82,42.51,42.67,132647.0,40.4626,40.6144,40.3204,40.4721,132647.0
2018-03-27 13:20:00,42.67,42.7,42.4,42.41,104474.0,40.4721,40.5006,40.216,40.2255,104474.0
2018-03-27 13:30:00,42.4,42.49,42.08,42.15,131793.0,40.216,40.3014,39.9125,39.9789,131793.0
2018-03-27 13:40:00,42.14,42.28,41.95,41.99,155228.0,39.9694,40.1022,39.7892,39.8272,155228.0
2018-03-27 13:50:00,42.0,42.05,41.71,42.03,179827.0,39.8366,39.8841,39.5616,39.8651,179827.0
2018-03-27 14:00:00,41.98,41.99,41.62,41.73,164429.0,39.8177,39.8272,39.4762,39.5805,164429.0
2018-03-27 14:10:00,41.7,42.13,41.68,42.1,183152.0,39.5521,39.9599,39.5331,39.9315,183152.0
2018-03-27 14:20:00,42.11,42.11,41.54,41.56,155972.0,39.941,39.941,39.4003,39.4193,155972.0
2018-03-27 14:30:00,41.55,41.85,41.48,41.81,122939.0,39.4098,39.6944,39.3434,39.6564,122939.0
2018-03-27 14:40:00,41.82,41.94,41.37,41.41,184766.0,39.6659,39.7797,39.2391,39.277,184766.0
2018-03-27 14:50:00,41.42,41.52,41.11,41.12,186567.0,39.2865,39.3814,38.9925,39.002,186567.0
2018-03-27 15:00:00,41.11,41.19,40.26,40.64,394257.0,38.9925,39.0684,38.1863,38.5467,394257.0
2018-03-27 15:10:00,40.69,40.91,40.43,40.69,241509.0,38.5941,38.8028,38.3475,38.5941,241509.0
2018-03-27 15:20:00,40.62,40.68,40.01,40.04,206715.0,38.5277,38.5846,37.9491,37.9776,206715.0
2018-03-27 15:30:00,40.04,40.11,39.27,39.93,350014.0,37.9776,38.044,37.2473,37.8733,350014.0
2018-03-27 15:40:00,39.95,39.98,39.15,39.36,362184.0,37.8922,37.9207,37.1334,37.3326,362184.0
2018-03-27 15:50:00,39.38,40.06,39.32,39.92,424190.0,37.3516,37.9966,37.2947,37.8638,424190.0
2018-03-28 09:30:00,40.06,40.41,39.58,39.59,349252.0,37.9966,38.3285,37.5413,37.5508,349252.0
2018-03-28 09:40:00,39.58,40.17,39.49,40.14,330060.0,37.5413,38.1009,37.4559,38.0724,330060.0
2018-03-28 09:50:00,40.16,40.35,39.91,40.28,279939.0,38.0914,38.2716,37.8543,38.2052,279939.0
2018-03-28 10:00:00,40.27,40.58,40.14,40.41,423042.0,38.1958,38.4898,38.0724,38.3285,423042.0
2018-03-28 10:10:00,40.38,40.39,39.76,39.86,226421.0,38.3001,38.3096,37.712,37.8069,226421.0
2018-03-28 10:20:00,39.9,40.03,39.69,39.95,151662.0,37.8448,37.9681,37.6456,37.8922,151662.0
2018-03-28 10:30:00,40.0,40.15,39.6,39.72,246171.0,37.9397,38.0819,37.5603,37.6741,246171.0
2018-03-28 10:40:00,39.68,39.68,39.02,39.2,730859.0,37.6361,37.6361,37.0101,37.1809,730859.0
2018-03-28 10:50:00,39.22,39.59,39.04,39.56,172726.0,37.1998,37.5508,37.0291,37.5223,172726.0
2018-03-28 11:00:00,39.58,39.99,39.58,39.92,359196.0,37.5413,37.9302,37.5413,37.8638,359196.0
2018-03-28 11:10:00,39.94,40.05,39.46,39.78,172934.0,37.8827,37.9871,37.4275,37.731,172934.0
2018-03-28 11:20:00,39.75,39.75,39.41,39.49,91725.0,37.7025,37.7025,37.38,37.4559,91725.0
2018-03-28 11:30:00,39.5,39.85,39.25,39.7,178933.0,37.4654,37.7974,37.2283,37.6551,178933.0
2018-03-28 11:40:00,39.7,40.06,39.68,39.95,398853.0,37.6551,37.9966,37.6361,37.8922,398853.0
2018-03-28 11:50:00,39.96,40.17,39.71,39.85,158603.0,37.9017,38.1009,37.6646,37.7974,158603.0
2018-03-28 12:00:00,39.86,40.05,39.75,39.99,107343.0,37.8069,37.9871,37.7025,37.9302,107343.0
2018-03-28 12:10:00,39.99,40.83,39.99,40.83,540842.0,37.9302,38.7269,37.9302,38.7269,540842.0
2018-03-28 12:20:00,40.83,40.92,40.28,40.3,232468.0,38.7269,38.8123,38.2052,38.2242,232468.0
2018-03-28 12:30:00,40.33,40.41,40.15,40.34,228671.0,38.2527,38.3285,38.0819,38.2621,228671.0
2018-03-28 12:40:00,40.35,40.63,40.13,40.24,225301.0,38.2716,38.5372,38.063,38.1673,225301.0
2018-03-28 12:50:00,40.22,40.28,39.84,39.84,143698.0,38.1483,38.2052,37.7879,37.7879,143698.0
2018-03-28 13:00:00,39.81,40.04,39.53,40.03,300884.0,37.7594,37.9776,37.4939,37.9681,300884.0
2018-03-28 13:10:00,40.02,40.06,39.67,39.75,99412.0,37.9586,37.9966,37.6267,37.7025,99412.0
2018-03-28 13:20:00,39.79,40.27,39.75,40.16,123230.0,37.7405,38.1958,37.7025,38.0914,123230.0
2018-03-28 13:30:00,40.17,40.23,39.84,40.09,76273.0,38.1009,38.1578,37.7879,38.025,76273.0
2018-03-28 13:40:00,40.05,40.51,39.91,40.41,122764.0,37.9871,38.4234,37.8543,38.3285,122764.0
2018-03-28 13:50:00,40.38,40.39,40.13,40.21,96074.0,38.3001,38.3096,38.063,38.1388,96074.0
2018-03-28 14:00:00,40.28,40.37,39.85,39.93,123951.0,38.2052,38.2906,37.7974,37.8733,123951.0
2018-03-28 14:10:00,39.91,40.18,39.73,40.1,99838.0,37.8543,38.1104,37.6836,38.0345,99838.0
2018-03-28 14:20:00,40.16,40.3,39.84,39.85,109549.0,38.0914,38.2242,37.7879,37.7974,109549.0
2018-03-28 14:30:00,39.83,40.22,39.77,40.22,216708.0,37.7784,38.1483,37.7215,38.1483,216708.0
2018-03-28 14:40:00,40.23,40.38,39.89,40.05,216049.0,38.1578,38.3001,37.8353,37.9871,216049.0
2018-03-28 14:50:00,40.04,40.15,39.82,39.87,141170.0,37.9776,38.0819,37.7689,37.8164,141170.0
2018-03-28 15:00:00,39.82,39.93,39.26,39.26,583593.0,37.7689,37.8733,37.2378,37.2378,583593.0
2018-03-28 15:10:00,39.26,39.8,39.25,39.67,300576.0,37.2378,37.75,37.2283,37.6267,300576.0
2018-03-28 15:20:00,39.71,39.93,39.46,39.91,102725.0,37.6646,37.8733,37.4275,37.8543,102725.0
2018-03-28 15:30:00,39.9,40.27,39.73,40.21,206415.0,37.8448,38.1958,37.6836,38.1388,206415.0
2018-03-28 15:40:00,40.2,40.24,39.82,40.0,288901.0,38.1294,38.1673,37.7689,37.9397,288901.0
2018-03-28 15:50:00,39.99,40.06,39.59,39.64,426041.0,37.9302,37.9966,37.5508,37.5982,426041.0
2018-03-29 09:30:00,40.23,40.48,40.15,40.33,383673.0,38.1578,38.3949,38.0819,38.2527,383673.0
2018-03-29 09:40:00,40.3,40.31,39.98,39.98,131113.0,38.2242,38.2337,37.9207,37.9207,131113.0
2018-03-29 09:50:00,39.99,40.11,39.81,39.93,212316.0,37.9302,38.044,37.7594,37.8733,212316.0
2018-03-29 10:00:00,39.93,40.1,39.86,39.91,157151.0,37.8733,38.0345,37.8069,37.8543,157151.0
2018-03-29 10:10:00,39.89,40.2,39.88,40.14,182832.0,37.8353,38.1294,37.8258,38.0724,182832.0
2018-03-29 10:20:00,40.15,40.31,40.06,40.18,229796.0,38.0819,38.2337,37.9966,38.1104,229796.0
2018-03-29 10:30:00,40.2,40.35,40.11,40.33,110304.0,38.1294,38.2716,38.044,38.2527,110304.0
2018-03-29 10:40:00,40.35,40.64,40.29,40.59,396957.0,38.2716,38.5467,38.2147,38.4993,396957.0
2018-03-29 10:50:00,40.6,40.95,40.57,40.95,223506.0,38.5088,38.8407,38.4803,38.8407,223506.0
2018-03-29 11:00:00,40.94,41.29,40.94,41.23,268015.0,38.8312,39.1632,38.8312,39.1063,268015.0
2018-03-29 11:10:00,41.22,41.26,40.86,40.89,187200.0,39.0968,39.1348,38.7554,38.7838,187200.0
2018-03-29 11:20:00,40.9,40.98,40.78,40.86,166520.0,38.7933,38.8692,38.6795,38.7554,166520.0
2018-03-29 11:30:00,40.88,40.89,40.66,40.72,106030.0,38.7743,38.7838,38.5657,38.6226,106030.0
2018-03-29 11:40:00,40.72,40.98,40.71,40.98,137781.0,38.6226,38.8692,38.6131,38.8692,137781.0
2018-03-29 11:50:00,40.98,41.02,40.87,41.0,74666.0,38.8692,38.9071,38.7648,38.8881,74666.0
2018-03-29 12:00:00,41.01,41.06,40.65,40.68,144359.0,38.8976,38.9451,38.5562,38.5846,144359.0
2018-03-29 12:10:00,40.66,40.86,40.6,40.85,103166.0,38.5657,38.7554,38.5088,38.7459,103166.0
2018-03-29 12:20:00,40.85,40.98,40.75,40.97,71520.0,38.7459,38.8692,38.651,38.8597,71520.0
2018-03-29 12:30:00,40.98,40.98,40.87,40.91,51193.0,38.8692,38.8692,38.7648,38.8028,51193.0
2018-03-29 12:40:00,40.91,40.91,40.78,40.82,53060.0,38.8028,38.8028,38.6795,38.7174,53060.0
2018-03-29 12:50:00,40.81,41.04,40.81,40.94,163865.0,38.7079,38.9261,38.7079,38.8312,163865.0
2018-03-29 13:00:00,40.94,41.04,40.72,40.75,140510.0,38.8312,38.9261,38.6226,38.651,140510.0
2018-03-29 13:10:00,40.73,40.94,40.71,40.92,99427.0,38.6321,38.8312,38.6131,38.8123,99427.0
2018-03-29 13:20:00,40.92,40.99,40.88,40.99,56760.0,38.8123,38.8787,38.7743,38.8787,56760.0
2018-03-29 13:30:00,40.99,41.14,40.93,41.02,100024.0,38.8787,39.0209,38.8218,38.9071,100024.0
2018-03-29 13:40:00,41.03,41.3,40.99,41.28,231302.0,38.9166,39.1727,38.8787,39.1537,231302.0
2018-03-29 13:50:00,41.27,41.46,41.27,41.32,365152.0,39.1442,39.3245,39.1442,39.1917,365152.0
2018-03-29 14:00:00,41.31,41.43,41.17,41.41,103413.0,39.1822,39.296,39.0494,39.277,103413.0
2018-03-29 14:10:00,41.42,41.64,41.39,41.45,162640.0,39.2865,39.4952,39.2581,39.315,162640.0
2018-03-29 14:20:00,41.5,41.53,41.25,41.47,90862.0,39.3624,39.3909,39.1253,39.3339,90862.0
2018-03-29 14:30:00,41.45,41.64,41.43,41.57,286053.0,39.315,39.4952,39.296,39.4288,286053.0
2018-03-29 14:40:00,41.58,41.86,41.53,41.85,281119.0,39.4383,39.7039,39.3909,39.6944,281119.0
2018-03-29 14:50:00,41.85,41.9,41.68,41.69,139272.0,39.6944,39.7418,39.5331,39.5426,139272.0
2018-03-29 15:00:00,41.7,42.03,41.61,42.02,205557.0,39.5521,39.8651,39.4667,39.8556,205557.0
2018-03-29 15:10:00,42.01,42.09,41.81,41.84,220775.0,39.8461,39.922,39.6564,39.6849,220775.0
2018-03-29 15:20:00,41.86,41.86,41.44,41.64,186230.0,39.7039,39.7039,39.3055,39.4952,186230.0
2018-03-29 15:30:00,41.63,41.63,41.24,41.47,179485.0,39.4857,39.4857,39.1158,39.3339,179485.0
2018-03-29 15:40:00,41.46,41.81,41.41,41.79,245277.0,39.3245,39.6564,39.277,39.6375,245277.0
2018-03-29 15:50:00,41.81,41.83,41.26,41.3,448171.0,39.6564,39.6754,39.1348,39.1727,448171.0
2018-04-02 09:30:00,40.85,41.12,40.66,41.05,243442.0,38.7459,39.002,38.5657,38.9356,243442.0
2018-04-02 09:40:00,41.04,41.04,40.52,40.54,150987.0,38.9261,38.9261,38.4329,38.4518,150987.0
2018-04-02 09:50:00,40.54,40.56,40.35,40.46,284690.0,38.4518,38.4708,38.2716,38.376,284690.0
2018-04-02 10:00:00,40.41,40.5,40.09,40.21,296118.0,38.3285,38.4139,38.025,38.1388,296118.0
2018-04-02 10:10:00,40.22,40.3,39.97,40.09,184614.0,38.1483,38.2242,37.9112,38.025,184614.0
2018-04-02 10:20:00,40.09,40.2,39.85,39.91,146340.0,38.025,38.1294,37.7974,37.8543,146340.0
2018-04-02 10:30:00,39.93,39.93,39.58,39.75,280674.0,37.8733,37.8733,37.5413,37.7025,280674.0
2018-04-02 10:40:00,39.77,39.9,39.65,39.78,109350.0,37.7215,37.8448,37.6077,37.731,109350.0
2018-04-02 10:50:00,39.75,39.77,39.33,39.37,252884.0,37.7025,37.7215,37.3042,37.3421,252884.0
2018-04-02 11:00:00,39.35,39.36,38.93,39.11,650949.0,37.3231,37.3326,36.9248,37.0955,650949.0
2018-04-02 11:10:00,39.11,39.15,38.85,39.09,235536.0,37.0955,37.1334,36.8489,37.0765,235536.0
2018-04-02 11:20:00,39.06,39.22,38.96,39.21,183798.0,37.0481,37.1998,36.9532,37.1904,183798.0
2018-04-02 11:30:00,39.21,39.22,38.2,38.34,816843.0,37.1904,37.1998,36.2324,36.3652,816843.0
2018-04-02 11:40:00,38.36,38.61,38.02,38.5,374572.0,36.3841,36.6213,36.0616,36.5169,374572.0
2018-04-02 11:50:00,38.51,38.65,38.26,38.37,305200.0,36.5264,36.6592,36.2893,36.3936,305200.0
2018-04-02 12:00:00,38.38,38.41,37.96,38.12,316513.0,36.4031,36.4316,36.0047,36.1565,316513.0
2018-04-02 12:10:00,38.11,38.28,37.88,38.24,364721.0,36.147,36.3083,35.9289,36.2703,364721.0
2018-04-02 12:20:00,38.21,38.41,38.15,38.33,148854.0,36.2419,36.4316,36.1849,36.3557,148854.0
2018-04-02 12:30:00,38.31,38.68,38.31,38.45,327128.0,36.3367,36.6876,36.3367,36.4695,327128.0
2018-04-02 12:40:00,38.45,38.78,38.34,38.67,192724.0,36.4695,36.7825,36.3652,36.6782,192724.0
2018-04-02 12:50:00,38.67,38.68,38.35,38.45,108402.0,36.6782,36.6876,36.3746,36.4695,108402.0
2018-04-02 13:00:00,38.46,38.58,38.2,38.21,115965.0,36.479,36.5928,36.2324,36.2419,115965.0
2018-04-02 13:10:00,38.22,38.38,38.12,38.15,150242.0,36.2513,36.4031,36.1565,36.1849,150242.0
2018-04-02 13:20:00,38.15,38.22,37.77,37.8,341134.0,36.1849,36.2513,35.8245,35.853,341134.0
2018-04-02 13:30:00,37.8,38.15,37.8,37.98,183231.0,35.853,36.1849,35.853,36.0237,183231.0
2018-04-02 13:40:00,37.98,38.0,37.53,37.59,408676.0,36.0237,36.0427,35.5969,35.6538,408676.0
2018-04-02 13:50:00,37.59,37.74,37.46,37.46,431948.0,35.6538,35.7961,35.5305,35.5305,431948.0
2018-04-02 14:00:00,37.45,37.52,37.12,37.47,425320.0,35.521,35.5874,35.208,35.54,425320.0
2018-04-02 14:10:00,37.44,37.69,37.33,37.62,256754.0,35.5115,35.7486,35.4072,35.6822,256754.0
2018-04-02 14:20:00,37.62,37.85,37.44,37.53,215652.0,35.6822,35.9004,35.5115,35.5969,215652.0
2018-04-02 14:30:00,37.45,37.79,37.4,37.53,219410.0,35.521,35.8435,35.4736,35.5969,219410.0
2018-04-02 14:40:00,37.54,37.61,37.3,37.61,316721.0,35.6064,35.6728,35.3787,35.6728,316721.0
2018-04-02 14:50:00,37.61,37.91,37.56,37.84,305119.0,35.6728,35.9573,35.6253,35.8909,305119.0
2018-04-02 15:00:00,37.84,37.93,37.6,37.7,146753.0,35.8909,35.9763,35.6633,35.7581,146753.0
2018-04-02 15:10:00,37.69,38.1,37.61,38.1,248764.0,35.7486,36.1375,35.6728,36.1375,248764.0
2018-04-02 15:20:00,38.1,38.17,37.64,37.75,260449.0,36.1375,36.2039,35.7012,35.8056,260449.0
2018-04-02 15:30:00,37.74,37.93,37.51,37.71,211840.0,35.7961,35.9763,35.5779,35.7676,211840.0
2018-04-02 15:40:00,37.7,38.34,37.6,38.15,706991.0,35.7581,36.3652,35.6633,36.1849,706991.0
2018-04-02 15:50:00,38.18,38.65,38.18,38.43,676499.0,36.2134,36.6592,36.2134,36.4505,676499.0
2018-04-03 09:30:00,39.1,39.11,38.78,39.1,479998.0,37.086,37.0955,36.7825,37.086,479998.0
2018-04-03 09:40:00,39.13,39.19,38.93,39.11,343692.0,37.1145,37.1714,36.9248,37.0955,343692.0
2018-04-03 09:50:00,39.1,39.1,38.68,38.77,261923.0,37.086,37.086,36.6876,36.773,261923.0
2018-04-03 10:00:00,38.83,38.83,38.41,38.55,351440.0,36.8299,36.8299,36.4316,36.5643,351440.0
2018-04-03 10:10:00,38.55,38.55,38.16,38.2,222769.0,36.5643,36.5643,36.1944,36.2324,222769.0
2018-04-03 10:20:00,38.2,38.55,38.11,38.55,126327.0,36.2324,36.5643,36.147,36.5643,126327.0
2018-04-03 10:30:00,38.54,38.77,38.47,38.57,143688.0,36.5549,36.773,36.4885,36.5833,143688.0
2018-04-03 10:40:00,38.56,39.06,38.56,38.95,220602.0,36.5738,37.0481,36.5738,36.9437,220602.0
2018-04-03 10:50:00,38.92,39.25,38.84,39.18,166022.0,36.9153,37.2283,36.8394,37.1619,166022.0
2018-04-03 11:00:00,39.18,39.59,39.18,39.53,505329.0,37.1619,37.5508,37.1619,37.4939,505329.0
2018-04-03 11:10:00,39.51,39.53,39.2,39.35,190408.0,37.4749,37.4939,37.1809,37.3231,190408.0
2018-04-03 11:20:00,39.36,39.43,39.17,39.25,131836.0,37.3326,37.399,37.1524,37.2283,131836.0
2018-04-03 11:30:00,39.2,39.28,38.85,38.94,178177.0,37.1809,37.2567,36.8489,36.9343,178177.0
2018-04-03 11:40:00,38.95,39.14,38.88,38.93,186997.0,36.9437,37.124,36.8773,36.9248,186997.0
2018-04-03 11:50:00,38.89,38.93,38.71,38.71,141663.0,36.8868,36.9248,36.7161,36.7161,141663.0
2018-04-03 12:00:00,38.74,39.05,38.73,38.98,131615.0,36.7446,37.0386,36.7351,36.9722,131615.0
2018-04-03 12:10:00,38.96,39.01,38.8,38.85,48823.0,36.9532,37.0007,36.8015,36.8489,48823.0
2018-04-03 12:20:00,38.86,38.9,38.6,38.69,107907.0,36.8584,36.8963,36.6118,36.6971,107907.0
2018-04-03 12:30:00,38.65,38.85,38.65,38.8,43126.0,36.6592,36.8489,36.6592,36.8015,43126.0
2018-04-03 12:40:00,38.78,39.02,38.75,38.8,323243.0,36.7825,37.0101,36.754,36.8015,323243.0
2018-04-03 12:50:00,38.82,38.91,38.72,38.85,48512.0,36.8204,36.9058,36.7256,36.8489,48512.0
2018-04-03 13:00:00,38.8,38.94,38.68,38.87,65878.0,36.8015,36.9343,36.6876,36.8679,65878.0
2018-04-03 13:10:00,38.85,38.95,38.71,38.89,93657.0,36.8489,36.9437,36.7161,36.8868,93657.0
2018-04-03 13:20:00,38.92,39.3,38.91,39.16,268979.0,36.9153,37.2757,36.9058,37.1429,268979.0
2018-04-03 13:30:00,39.18,39.25,38.97,38.98,85838.0,37.1619,37.2283,36.9627,36.9722,85838.0
2018-04-03 13:40:00,38.95,39.09,38.85,38.88,35032.0,36.9437,37.0765,36.8489,36.8773,35032.0
2018-04-03 13:50:00,38.88,39.22,38.88,39.17,94090.0,36.8773,37.1998,36.8773,37.1524,94090.0
2018-04-03 14:00:00,39.19,39.22,38.91,39.01,166897.0,37.1714,37.1998,36.9058,37.0007,166897.0
2018-04-03 14:10:00,38.97,38.98,38.71,38.8,78684.0,36.9627,36.9722,36.7161,36.8015,78684.0
2018-04-03 14:20:00,38.75,38.92,38.66,38.74,60103.0,36.754,36.9153,36.6687,36.7446,60103.0
2018-04-03 14:30:00,38.65,38.67,38.43,38.58,472132.0,36.6592,36.6782,36.4505,36.5928,472132.0
2018-04-03 14:40:00,38.58,39.13,38.38,39.05,187125.0,36.5928,37.1145,36.4031,37.0386,187125.0
2018-04-03 14:50:00,39.03,39.43,38.97,39.34,536243.0,37.0196,37.399,36.9627,37.3137,536243.0
2018-04-03 15:00:00,39.28,40.1,39.2,40.01,558207.0,37.2567,38.0345,37.1809,37.9491,558207.0
2018-04-03 15:10:00,40.0,40.16,39.59,39.83,377954.0,37.9397,38.0914,37.5508,37.7784,377954.0
2018-04-03 15:20:00,39.8,40.09,39.67,40.06,356571.0,37.75,38.025,37.6267,37.9966,356571.0
2018-04-03 15:30:00,40.06,40.09,39.47,39.68,296001.0,37.9966,38.025,37.437,37.6361,296001.0
2018-04-03 15:40:00,39.69,39.92,39.59,39.65,347363.0,37.6456,37.8638,37.5508,37.6077,347363.0
2018-04-03 15:50:00,39.65,39.97,39.61,39.89,330738.0,37.6077,37.9112,37.5697,37.8353,330738.0
2018-04-04 09:30:00,38.07,38.59,37.99,38.44,1089632.0,36.1091,36.6023,36.0332,36.46,1089632.0
2018-04-04 09:40:00,38.38,38.63,38.29,38.41,326635.0,36.4031,36.6402,36.3177,36.4316,326635.0
2018-04-04 09:50:00,38.39,38.81,38.29,38.78,234440.0,36.4126,36.811,36.3177,36.7825,234440.0
2018-04-04 10:00:00,38.76,38.95,38.45,38.83,489077.0,36.7635,36.9437,36.4695,36.8299,489077.0
2018-04-04 10:10:00,38.81,39.08,38.74,38.93,228950.0,36.811,37.067,36.7446,36.9248,228950.0
2018-04-04 10:20:00,38.86,38.89,38.65,38.74,208981.0,36.8584,36.8868,36.6592,36.7446,208981.0
2018-04-04 10:30:00,38.74,38.84,38.54,38.74,139449.0,36.7446,36.8394,36.5549,36.7446,139449.0
2018-04-04 10:40:00,38.72,39.23,38.69,39.23,166267.0,36.7256,37.2093,36.6971,37.2093,166267.0
2018-04-04 10:50:00,39.24,39.38,39.11,39.3,181650.0,37.2188,37.3516,37.0955,37.2757,181650.0
2018-04-04 11:00:00,39.31,39.31,38.99,39.08,232244.0,37.2852,37.2852,36.9817,37.067,232244.0
2018-04-04 11:10:00,39.07,39.4,39.07,39.35,251721.0,37.0576,37.3706,37.0576,37.3231,251721.0
2018-04-04 11:20:00,39.36,39.63,39.35,39.51,187508.0,37.3326,37.5887,37.3231,37.4749,187508.0
2018-04-04 11:30:00,39.46,39.78,39.42,39.51,178659.0,37.4275,37.731,37.3895,37.4749,178659.0
2018-04-04 11:40:00,39.48,39.6,39.36,39.51,89466.0,37.4464,37.5603,37.3326,37.4749,89466.0
2018-04-04 11:50:00,39.49,39.58,39.31,39.57,113859.0,37.4559,37.5413,37.2852,37.5318,113859.0
2018-04-04 12:00:00,39.58,39.81,39.48,39.79,65188.0,37.5413,37.7594,37.4464,37.7405,65188.0
2018-04-04 12:10:00,39.79,40.0,39.78,39.79,284166.0,37.7405,37.9397,37.731,37.7405,284166.0
2018-04-04 12:20:00,39.8,40.03,39.7,39.92,267006.0,37.75,37.9681,37.6551,37.8638,267006.0
2018-04-04 12:30:00,39.97,40.13,39.82,40.02,91852.0,37.9112,38.063,37.7689,37.9586,91852.0
2018-04-04 12:40:00,40.05,40.2,39.89,40.0,254696.0,37.9871,38.1294,37.8353,37.9397,254696.0
2018-04-04 12:50:00,39.98,40.06,39.86,39.95,132962.0,37.9207,37.9966,37.8069,37.8922,132962.0
2018-04-04 13:00:00,39.97,40.0,39.69,39.75,130189.0,37.9112,37.9397,37.6456,37.7025,130189.0
2018-04-04 13:10:00,39.73,39.73,39.58,39.6,131346.0,37.6836,37.6836,37.5413,37.5603,131346.0
2018-04-04 13:20:00,39.58,39.67,39.35,39.58,363440.0,37.5413,37.6267,37.3231,37.5413,363440.0
2018-04-04 13:30:00,39.59,39.72,39.46,39.66,212010.0,37.5508,37.6741,37.4275,37.6172,212010.0
2018-04-04 13:40:00,39.7,39.84,39.57,39.63,152960.0,37.6551,37.7879,37.5318,37.5887,152960.0
2018-04-04 13:50:00,39.6,39.73,39.53,39.72,47735.0,37.5603,37.6836,37.4939,37.6741,47735.0
2018-04-04 14:00:00,39.75,40.02,39.7,39.96,90659.0,37.7025,37.9586,37.6551,37.9017,90659.0
2018-04-04 14:10:00,40.0,40.43,40.0,40.37,241282.0,37.9397,38.3475,37.9397,38.2906,241282.0
2018-04-04 14:20:00,40.35,40.61,40.35,40.6,203738.0,38.2716,38.5182,38.2716,38.5088,203738.0
2018-04-04 14:30:00,40.6,40.62,40.3,40.35,205829.0,38.5088,38.5277,38.2242,38.2716,205829.0
2018-04-04 14:40:00,40.34,40.8,40.31,40.67,213383.0,38.2621,38.6985,38.2337,38.5751,213383.0
2018-04-04 14:50:00,40.69,40.8,40.56,40.77,352319.0,38.5941,38.6985,38.4708,38.67,352319.0
2018-04-04 15:00:00,40.75,41.02,40.72,41.02,171530.0,38.651,38.9071,38.6226,38.9071,171530.0
2018-04-04 15:10:00,41.02,41.03,40.66,40.68,206397.0,38.9071,38.9166,38.5657,38.5846,206397.0
2018-04-04 15:20:00,40.69,41.2,40.68,41.15,194843.0,38.5941,39.0778,38.5846,39.0304,194843.0
2018-04-04 15:30:00,41.13,41.29,41.1,41.26,209462.0,39.0115,39.1632,38.983,39.1348,209462.0
2018-04-04 15:40:00,41.26,41.36,41.13,41.33,245833.0,39.1348,39.2296,39.0115,39.2012,245833.0
2018-04-04 15:50:00,41.33,41.52,41.22,41.25,524128.0,39.2012,39.3814,39.0968,39.1253,524128.0
2018-04-05 09:30:00,42.08,42.15,41.74,41.75,608019.0,39.9125,39.9789,39.59,39.5995,608019.0
2018-04-05 09:40:00,41.74,41.9,41.62,41.71,334340.0,39.59,39.7418,39.4762,39.5616,334340.0
2018-04-05 09:50:00,41.71,42.03,41.6,42.03,148931.0,39.5616,39.8651,39.4572,39.8651,148931.0
2018-04-05 10:00:00,42.01,42.04,41.82,41.97,223987.0,39.8461,39.8746,39.6659,39.8082,223987.0
2018-04-05 10:10:00,42.01,42.09,41.82,41.86,179758.0,39.8461,39.922,39.6659,39.7039,179758.0
2018-04-05 10:20:00,41.89,41.91,41.72,41.84,160394.0,39.7323,39.7513,39.5711,39.6849,160394.0
2018-04-05 10:30:00,41.84,41.99,41.76,41.84,81725.0,39.6849,39.8272,39.609,39.6849,81725.0
2018-04-05 10:40:00,41.84,41.9,41.7,41.77,80205.0,39.6849,39.7418,39.5521,39.6185,80205.0
2018-04-05 10:50:00,41.77,41.97,41.74,41.78,283388.0,39.6185,39.8082,39.59,39.628,283388.0
2018-04-05 11:00:00,41.85,42.34,41.82,42.31,196514.0,39.6944,40.1591,39.6659,40.1307,196514.0
2018-04-05 11:10:00,42.32,42.42,42.24,42.33,155624.0,40.1402,40.235,40.0643,40.1496,155624.0
2018-04-05 11:20:00,42.32,42.52,42.32,42.45,113353.0,40.1402,40.3299,40.1402,40.2635,113353.0
2018-04-05 11:30:00,42.43,42.59,42.38,42.52,165722.0,40.2445,40.3963,40.1971,40.3299,165722.0
2018-04-05 11:40:00,42.52,42.55,42.33,42.41,224766.0,40.3299,40.3583,40.1496,40.2255,224766.0
2018-04-05 11:50:00,42.38,42.57,42.36,42.56,136766.0,40.1971,40.3773,40.1781,40.3678,136766.0
2018-04-05 12:00:00,42.56,42.58,42.4,42.42,99579.0,40.3678,40.3868,40.216,40.235,99579.0
2018-04-05 12:10:00,42.43,42.46,42.15,42.22,238410.0,40.2445,40.2729,39.9789,40.0453,238410.0
2018-04-05 12:20:00,42.22,42.29,42.12,42.22,75599.0,40.0453,40.1117,39.9505,40.0453,75599.0
2018-04-05 12:30:00,42.23,42.29,42.08,42.22,92932.0,40.0548,40.1117,39.9125,40.0453,92932.0
2018-04-05 12:40:00,42.26,42.28,42.09,42.22,53038.0,40.0832,40.1022,39.922,40.0453,53038.0
2018-04-05 12:50:00,42.23,42.34,42.16,42.32,60530.0,40.0548,40.1591,39.9884,40.1402,60530.0
2018-04-05 13:00:00,42.33,42.48,42.33,42.36,85254.0,40.1496,40.2919,40.1496,40.1781,85254.0
2018-04-05 13:10:00,42.37,42.38,42.03,42.08,124769.0,40.1876,40.1971,39.8651,39.9125,124769.0
2018-04-05 13:20:00,42.03,42.06,41.76,41.82,221470.0,39.8651,39.8936,39.609,39.6659,221470.0
2018-04-05 13:30:00,41.82,42.03,41.79,41.8,119191.0,39.6659,39.8651,39.6375,39.6469,119191.0
2018-04-05 13:40:00,41.78,41.81,41.49,41.75,278681.0,39.628,39.6564,39.3529,39.5995,278681.0
2018-04-05 13:50:00,41.76,41.96,41.72,41.84,67730.0,39.609,39.7987,39.5711,39.6849,67730.0
2018-04-05 14:00:00,41.89,42.03,41.73,41.76,113919.0,39.7323,39.8651,39.5805,39.609,113919.0
2018-04-05 14:10:00,41.76,42.05,41.75,42.01,69107.0,39.609,39.8841,39.5995,39.8461,69107.0
2018-04-05 14:20:00,42.0,42.02,41.84,41.9,68164.0,39.8366,39.8556,39.6849,39.7418,68164.0
2018-04-05 14:30:00,41.92,42.17,41.92,42.09,111261.0,39.7608,39.9979,39.7608,39.922,111261.0
2018-04-05 14:40:00,42.15,42.4,42.06,42.31,120194.0,39.9789,40.216,39.8936,40.1307,120194.0
2018-04-05 14:50:00,42.3,42.43,42.29,42.37,160404.0,40.1212,40.2445,40.1117,40.1876,160404.0
2018-04-05 15:00:00,42.4,42.54,42.23,42.54,133170.0,40.216,40.3488,40.0548,40.3488,133170.0
2018-04-05 15:10:00,42.52,42.57,42.41,42.48,126428.0,40.3299,40.3773,40.2255,40.2919,126428.0
2018-04-05 15:20:00,42.49,42.55,42.3,42.34,123155.0,40.3014,40.3583,40.1212,40.1591,123155.0
2018-04-05 15:30:00,42.35,42.38,41.93,41.99,156429.0,40.1686,40.1971,39.7702,39.8272,156429.0
2018-04-05 15:40:00,41.98,42.35,41.97,42.34,152537.0,39.8177,40.1686,39.8082,40.1591,152537.0
2018-04-05 15:50:00,42.35,42.46,42.11,42.11,353391.0,40.1686,40.2729,39.941,39.941,353391.0
2018-04-06 09:30:00,41.06,41.67,40.91,41.63,417720.0,38.9451,39.5236,38.8028,39.4857,417720.0
2018-04-06 09:40:00,41.63,41.65,41.33,41.61,385437.0,39.4857,39.5047,39.2012,39.4667,385437.0
2018-04-06 09:50:00,41.63,41.85,41.57,41.62,320780.0,39.4857,39.6944,39.4288,39.4762,320780.0
2018-04-06 10:00:00,41.61,41.75,41.4,41.47,134495.0,39.4667,39.5995,39.2675,39.3339,134495.0
2018-04-06 10:10:00,41.45,41.61,41.36,41.61,92993.0,39.315,39.4667,39.2296,39.4667,92993.0
2018-04-06 10:20:00,41.61,41.7,41.38,41.4,51064.0,39.4667,39.5521,39.2486,39.2675,51064.0
2018-04-06 10:30:00,41.39,41.48,41.07,41.16,203575.0,39.2581,39.3434,38.9545,39.0399,203575.0
2018-04-06 10:40:00,41.18,41.19,40.66,40.82,236698.0,39.0589,39.0684,38.5657,38.7174,236698.0
2018-04-06 10:50:00,40.8,41.0,40.7,40.82,355499.0,38.6985,38.8881,38.6036,38.7174,355499.0
2018-04-06 11:00:00,40.74,40.75,40.43,40.68,313421.0,38.6415,38.651,38.3475,38.5846,313421.0
2018-04-06 11:10:00,40.66,40.79,40.55,40.65,73483.0,38.5657,38.689,38.4613,38.5562,73483.0
2018-04-06 11:20:00,40.71,40.77,40.4,40.58,97121.0,38.6131,38.67,38.3191,38.4898,97121.0
2018-04-06 11:30:00,40.65,40.95,40.64,40.93,164510.0,38.5562,38.8407,38.5467,38.8218,164510.0
2018-04-06 11:40:00,40.9,40.98,40.58,40.6,136311.0,38.7933,38.8692,38.4898,38.5088,136311.0
2018-04-06 11:50:00,40.58,40.98,40.55,40.9,140115.0,38.4898,38.8692,38.4613,38.7933,140115.0
2018-04-06 12:00:00,40.86,40.91,40.63,40.76,72700.0,38.7554,38.8028,38.5372,38.6605,72700.0
2018-04-06 12:10:00,40.78,40.78,40.42,40.42,137458.0,38.6795,38.6795,38.338,38.338,137458.0
2018-04-06 12:20:00,40.41,40.47,40.27,40.29,228501.0,38.3285,38.3854,38.1958,38.2147,228501.0
2018-04-06 12:30:00,40.29,40.68,40.24,40.62,153176.0,38.2147,38.5846,38.1673,38.5277,153176.0
2018-04-06 12:40:00,40.66,40.9,40.65,40.76,192603.0,38.5657,38.7933,38.5562,38.6605,192603.0
2018-04-06 12:50:00,40.75,41.06,40.67,41.01,147313.0,38.651,38.9451,38.5751,38.8976,147313.0
2018-04-06 13:00:00,41.0,41.0,40.58,40.6,151435.0,38.8881,38.8881,38.4898,38.5088,151435.0
2018-04-06 13:10:00,40.58,40.6,40.4,40.58,113915.0,38.4898,38.5088,38.3191,38.4898,113915.0
2018-04-06 13:20:00,40.56,40.79,40.49,40.69,91654.0,38.4708,38.689,38.4044,38.5941,91654.0
2018-04-06 13:30:00,40.69,40.81,40.35,40.36,138018.0,38.5941,38.7079,38.2716,38.2811,138018.0
2018-04-06 13:40:00,40.33,40.43,39.95,40.02,480720.0,38.2527,38.3475,37.8922,37.9586,480720.0
2018-04-06 13:50:00,40.04,40.06,39.61,39.61,366091.0,37.9776,37.9966,37.5697,37.5697,366091.0
2018-04-06 14:00:00,39.6,39.73,39.31,39.42,518463.0,37.5603,37.6836,37.2852,37.3895,518463.0
2018-04-06 14:10:00,39.45,39.64,39.38,39.38,202234.0,37.418,37.5982,37.3516,37.3516,202234.0
2018-04-06 14:20:00,39.39,39.62,39.21,39.24,232832.0,37.3611,37.5792,37.1904,37.2188,232832.0
2018-04-06 14:30:00,39.22,39.45,38.85,38.9,492132.0,37.1998,37.418,36.8489,36.8963,492132.0
2018-04-06 14:40:00,38.9,39.29,38.8,38.98,322791.0,36.8963,37.2662,36.8015,36.9722,322791.0
2018-04-06 14:50:00,39.0,39.0,38.52,38.71,375743.0,36.9912,36.9912,36.5359,36.7161,375743.0
2018-04-06 15:00:00,38.75,38.99,38.5,38.75,401748.0,36.754,36.9817,36.5169,36.754,401748.0
2018-04-06 15:10:00,38.78,39.2,38.71,38.97,446362.0,36.7825,37.1809,36.7161,36.9627,446362.0
2018-04-06 15:20:00,39.01,39.24,38.83,38.92,203071.0,37.0007,37.2188,36.8299,36.9153,203071.0
2018-04-06 15:30:00,38.92,39.38,38.84,39.35,384937.0,36.9153,37.3516,36.8394,37.3231,384937.0
2018-04-06 15:40:00,39.35,39.54,39.13,39.21,378788.0,37.3231,37.5034,37.1145,37.1904,378788.0
2018-04-06 15:50:00,39.2,39.79,39.2,39.35,788688.0,37.1809,37.7405,37.1809,37.3231,788688.0
2018-04-09 09:30:00,40.14,40.24,39.86,39.86,402503.0,38.0724,38.1673,37.8069,37.8069,402503.0
2018-04-09 09:40:00,39.85,40.11,39.85,40.08,136491.0,37.7974,38.044,37.7974,38.0155,136491.0
2018-04-09 09:50:00,40.09,40.55,40.09,40.45,341031.0,38.025,38.4613,38.025,38.3665,341031.0
2018-04-09 10:00:00,40.41,40.47,40.22,40.25,241511.0,38.3285,38.3854,38.1483,38.1768,241511.0
2018-04-09 10:10:00,40.24,40.36,40.15,40.22,245507.0,38.1673,38.2811,38.0819,38.1483,245507.0
2018-04-09 10:20:00,40.21,40.52,40.18,40.5,238448.0,38.1388,38.4329,38.1104,38.4139,238448.0
2018-04-09 10:30:00,40.51,40.81,40.51,40.67,299750.0,38.4234,38.7079,38.4234,38.5751,299750.0
2018-04-09 10:40:00,40.68,40.82,40.59,40.7,117023.0,38.5846,38.7174,38.4993,38.6036,117023.0
2018-04-09 10:50:00,40.68,40.85,40.67,40.73,135724.0,38.5846,38.7459,38.5751,38.6321,135724.0
2018-04-09 11:00:00,40.76,40.76,40.6,40.66,120884.0,38.6605,38.6605,38.5088,38.5657,120884.0
2018-04-09 11:10:00,40.7,40.94,40.69,40.93,136368.0,38.6036,38.8312,38.5941,38.8218,136368.0
2018-04-09 11:20:00,40.91,41.0,40.9,40.94,103264.0,38.8028,38.8881,38.7933,38.8312,103264.0
2018-04-09 11:30:00,40.96,41.18,40.95,40.99,143976.0,38.8502,39.0589,38.8407,38.8787,143976.0
2018-04-09 11:40:00,41.0,41.27,41.0,41.25,103003.0,38.8881,39.1442,38.8881,39.1253,103003.0
2018-04-09 11:50:00,41.25,41.29,41.04,41.22,182455.0,39.1253,39.1632,38.9261,39.0968,182455.0
2018-04-09 12:00:00,41.2,41.33,41.13,41.32,84435.0,39.0778,39.2012,39.0115,39.1917,84435.0
2018-04-09 12:10:00,41.32,41.39,41.24,41.24,79024.0,39.1917,39.2581,39.1158,39.1158,79024.0
2018-04-09 12:20:00,41.26,41.3,41.16,41.22,136269.0,39.1348,39.1727,39.0399,39.0968,136269.0
2018-04-09 12:30:00,41.23,41.28,41.09,41.11,136820.0,39.1063,39.1537,38.9735,38.9925,136820.0
2018-04-09 12:40:00,41.09,41.31,41.04,41.26,96767.0,38.9735,39.1822,38.9261,39.1348,96767.0
2018-04-09 12:50:00,41.3,41.34,41.22,41.27,166135.0,39.1727,39.2106,39.0968,39.1442,166135.0
2018-04-09 13:00:00,41.31,41.5,41.29,41.47,123691.0,39.1822,39.3624,39.1632,39.3339,123691.0
2018-04-09 13:10:00,41.5,41.5,41.37,41.43,47769.0,39.3624,39.3624,39.2391,39.296,47769.0
2018-04-09 13:20:00,41.43,41.44,41.31,41.41,64482.0,39.296,39.3055,39.1822,39.277,64482.0
2018-04-09 13:30:00,41.41,41.47,41.32,41.42,123358.0,39.277,39.3339,39.1917,39.2865,123358.0
2018-04-09 13:40:00,41.39,41.44,41.31,41.42,43039.0,39.2581,39.3055,39.1822,39.2865,43039.0
2018-04-09 13:50:00,41.45,41.61,41.44,41.58,130215.0,39.315,39.4667,39.3055,39.4383,130215.0
2018-04-09 14:00:00,41.58,41.59,41.24,41.27,146813.0,39.4383,39.4478,39.1158,39.1442,146813.0
2018-04-09 14:10:00,41.26,41.39,41.18,41.38,98251.0,39.1348,39.2581,39.0589,39.2486,98251.0
2018-04-09 14:20:00,41.37,41.37,41.07,41.14,118623.0,39.2391,39.2391,38.9545,39.0209,118623.0
2018-04-09 14:30:00,41.12,41.21,41.0,41.08,114780.0,39.002,39.0873,38.8881,38.964,114780.0
2018-04-09 14:40:00,41.08,41.11,40.85,41.01,170457.0,38.964,38.9925,38.7459,38.8976,170457.0
2018-04-09 14:50:00,41.0,41.18,40.98,41.14,104983.0,38.8881,39.0589,38.8692,39.0209,104983.0
2018-04-09 15:00:00,41.14,41.18,41.01,41.13,52489.0,39.0209,39.0589,38.8976,39.0115,52489.0
2018-04-09 15:10:00,41.13,41.17,40.67,40.68,194018.0,39.0115,39.0494,38.5751,38.5846,194018.0
2018-04-09 15:20:00,40.67,40.69,40.35,40.68,238854.0,38.5751,38.5941,38.2716,38.5846,238854.0
2018-04-09 15:30:00,40.67,40.7,40.39,40.43,182347.0,38.5751,38.6036,38.3096,38.3475,182347.0
2018-04-09 15:40:00,40.41,40.44,40.13,40.13,220823.0,38.3285,38.357,38.063,38.063,220823.0
2018-04-09 15:50:00,40.11,40.2,39.64,39.77,439218.0,38.044,38.1294,37.5982,37.7215,439218.0
2018-04-10 09:30:00,41.38,41.5,41.1,41.3,546770.0,39.2486,39.3624,38.983,39.1727,546770.0
2018-04-10 09:40:00,41.3,41.38,41.05,41.35,260626.0,39.1727,39.2486,38.9356,39.2201,260626.0
2018-04-10 09:50:00,41.33,41.34,40.93,41.03,181910.0,39.2012,39.2106,38.8218,38.9166,181910.0
2018-04-10 10:00:00,41.03,41.18,40.97,41.13,158818.0,38.9166,39.0589,38.8597,39.0115,158818.0
2018-04-10 10:10:00,41.13,41.46,41.1,41.36,183920.0,39.0115,39.3245,38.983,39.2296,183920.0
2018-04-10 10:20:00,41.36,41.66,41.25,41.58,308549.0,39.2296,39.5142,39.1253,39.4383,308549.0
2018-04-10 10:30:00,41.57,41.79,41.57,41.65,254843.0,39.4288,39.6375,39.4288,39.5047,254843.0
2018-04-10 10:40:00,41.66,41.92,41.66,41.82,148055.0,39.5142,39.7608,39.5142,39.6659,148055.0
2018-04-10 10:50:00,41.82,41.84,41.66,41.7,130804.0,39.6659,39.6849,39.5142,39.5521,130804.0
2018-04-10 11:00:00,41.75,41.96,41.71,41.78,115111.0,39.5995,39.7987,39.5616,39.628,115111.0
2018-04-10 11:10:00,41.74,41.84,41.58,41.78,202412.0,39.59,39.6849,39.4383,39.628,202412.0
2018-04-10 11:20:00,41.8,41.97,41.71,41.78,122221.0,39.6469,39.8082,39.5616,39.628,122221.0
2018-04-10 11:30:00,41.78,41.99,41.78,41.98,152853.0,39.628,39.8272,39.628,39.8177,152853.0
2018-04-10 11:40:00,41.98,42.07,41.34,41.54,468728.0,39.8177,39.903,39.2106,39.4003,468728.0
2018-04-10 11:50:00,41.53,41.86,41.48,41.82,131436.0,39.3909,39.7039,39.3434,39.6659,131436.0
2018-04-10 12:00:00,41.83,41.87,41.6,41.76,162079.0,39.6754,39.7133,39.4572,39.609,162079.0
2018-04-10 12:10:00,41.71,41.79,41.46,41.52,90420.0,39.5616,39.6375,39.3245,39.3814,90420.0
2018-04-10 12:20:00,41.51,41.55,40.79,41.1,557061.0,39.3719,39.4098,38.689,38.983,557061.0
2018-04-10 12:30:00,41.05,41.51,41.05,41.44,183406.0,38.9356,39.3719,38.9356,39.3055,183406.0
2018-04-10 12:40:00,41.47,41.59,41.25,41.55,172021.0,39.3339,39.4478,39.1253,39.4098,172021.0
2018-04-10 12:50:00,41.54,41.55,41.35,41.42,120754.0,39.4003,39.4098,39.2201,39.2865,120754.0
2018-04-10 13:00:00,41.47,41.55,41.31,41.48,70737.0,39.3339,39.4098,39.1822,39.3434,70737.0
2018-04-10 13:10:00,41.5,41.71,41.5,41.5,185617.0,39.3624,39.5616,39.3624,39.3624,185617.0
2018-04-10 13:20:00,41.51,41.68,41.47,41.65,62176.0,39.3719,39.5331,39.3339,39.5047,62176.0
2018-04-10 13:30:00,41.68,41.83,41.55,41.79,104950.0,39.5331,39.6754,39.4098,39.6375,104950.0
2018-04-10 13:40:00,41.8,41.81,41.28,41.42,117522.0,39.6469,39.6564,39.1537,39.2865,117522.0
2018-04-10 13:50:00,41.44,41.8,41.38,41.79,141531.0,39.3055,39.6469,39.2486,39.6375,141531.0
2018-04-10 14:00:00,41.8,41.9,41.68,41.88,122165.0,39.6469,39.7418,39.5331,39.7228,122165.0
2018-04-10 14:10:00,41.92,42.03,41.8,41.8,124396.0,39.7608,39.8651,39.6469,39.6469,124396.0
2018-04-10 14:20:00,41.82,41.89,41.66,41.69,131286.0,39.6659,39.7323,39.5142,39.5426,131286.0
2018-04-10 14:30:00,41.71,41.87,41.49,41.61,86582.0,39.5616,39.7133,39.3529,39.4667,86582.0
2018-04-10 14:40:00,41.6,41.84,41.35,41.59,91911.0,39.4572,39.6849,39.2201,39.4478,91911.0
2018-04-10 14:50:00,41.62,41.93,41.6,41.92,51770.0,39.4762,39.7702,39.4572,39.7608,51770.0
2018-04-10 15:00:00,41.94,42.1,41.76,42.04,124415.0,39.7797,39.9315,39.609,39.8746,124415.0
2018-04-10 15:10:00,42.1,42.15,41.94,42.15,224243.0,39.9315,39.9789,39.7797,39.9789,224243.0
2018-04-10 15:20:00,42.15,42.2,41.76,41.99,166961.0,39.9789,40.0263,39.609,39.8272,166961.0
2018-04-10 15:30:00,41.99,41.99,41.74,41.89,125553.0,39.8272,39.8272,39.59,39.7323,125553.0
2018-04-10 15:40:00,41.9,41.98,41.82,41.85,142699.0,39.7418,39.8177,39.6659,39.6944,142699.0
2018-04-10 15:50:00,41.9,42.0,41.69,41.79,215086.0,39.7418,39.8366,39.5426,39.6375,215086.0
2018-04-11 09:30:00,40.99,41.27,40.97,41.21,509100.0,38.8787,39.1442,38.8597,39.0873,509100.0
2018-04-11 09:40:00,41.24,41.39,41.12,41.23,227654.0,39.1158,39.2581,39.002,39.1063,227654.0
2018-04-11 09:50:00,41.23,41.52,41.22,41.49,118880.0,39.1063,39.3814,39.0968,39.3529,118880.0
2018-04-11 10:00:00,41.49,41.56,41.29,41.32,129109.0,39.3529,39.4193,39.1632,39.1917,129109.0
2018-04-11 10:10:00,41.33,41.46,41.26,41.43,97137.0,39.2012,39.3245,39.1348,39.296,97137.0
2018-04-11 10:20:00,41.44,41.65,41.4,41.62,124920.0,39.3055,39.5047,39.2675,39.4762,124920.0
2018-04-11 10:30:00,41.62,41.69,41.6,41.69,140637.0,39.4762,39.5426,39.4572,39.5426,140637.0
2018-04-11 10:40:00,41.69,41.71,41.45,41.5,155742.0,39.5426,39.5616,39.315,39.3624,155742.0
2018-04-11 10:50:00,41.51,41.51,41.18,41.18,147049.0,39.3719,39.3719,39.0589,39.0589,147049.0
2018-04-11 11:00:00,41.18,41.29,41.03,41.21,569029.0,39.0589,39.1632,38.9166,39.0873,569029.0
2018-04-11 11:10:00,41.23,41.36,41.16,41.25,94696.0,39.1063,39.2296,39.0399,39.1253,94696.0
2018-04-11 11:20:00,41.26,41.46,41.15,41.39,100242.0,39.1348,39.3245,39.0304,39.2581,100242.0
2018-04-11 11:30:00,41.42,41.55,41.34,41.54,75370.0,39.2865,39.4098,39.2106,39.4003,75370.0
2018-04-11 11:40:00,41.54,41.72,41.53,41.65,186023.0,39.4003,39.5711,39.3909,39.5047,186023.0
2018-04-11 11:50:00,41.65,41.82,41.63,41.68,155455.0,39.5047,39.6659,39.4857,39.5331,155455.0
2018-04-11 12:00:00,41.67,41.97,41.67,41.84,161305.0,39.5236,39.8082,39.5236,39.6849,161305.0
2018-04-11 12:10:00,41.82,42.02,41.74,41.75,139216.0,39.6659,39.8556,39.59,39.5995,139216.0
2018-04-11 12:20:00,41.82,41.91,41.76,41.78,79531.0,39.6659,39.7513,39.609,39.628,79531.0
2018-04-11 12:30:00,41.8,41.83,41.61,41.62,70120.0,39.6469,39.6754,39.4667,39.4762,70120.0
2018-04-11 12:40:00,41.65,41.74,41.52,41.56,76113.0,39.5047,39.59,39.3814,39.4193,76113.0
2018-04-11 12:50:00,41.58,41.59,41.43,41.53,65460.0,39.4383,39.4478,39.296,39.3909,65460.0
2018-04-11 13:00:00,41.57,41.71,41.48,41.6,121645.0,39.4288,39.5616,39.3434,39.4572,121645.0
2018-04-11 13:10:00,41.57,41.66,41.37,41.63,125802.0,39.4288,39.5142,39.2391,39.4857,125802.0
2018-04-11 13:20:00,41.66,41.69,41.48,41.52,143135.0,39.5142,39.5426,39.3434,39.3814,143135.0
2018-04-11 13:30:00,41.53,41.56,41.29,41.52,140933.0,39.3909,39.4193,39.1632,39.3814,140933.0
2018-04-11 13:40:00,41.5,41.59,41.34,41.57,107810.0,39.3624,39.4478,39.2106,39.4288,107810.0
2018-04-11 13:50:00,41.56,41.62,41.49,41.58,50839.0,39.4193,39.4762,39.3529,39.4383,50839.0
2018-04-11 14:00:00,41.62,41.71,41.2,41.21,323464.0,39.4762,39.5616,39.0778,39.0873,323464.0
2018-04-11 14:10:00,41.24,41.63,41.2,41.59,342384.0,39.1158,39.4857,39.0778,39.4478,342384.0
2018-04-11 14:20:00,41.63,41.63,41.46,41.46,66943.0,39.4857,39.4857,39.3245,39.3245,66943.0
2018-04-11 14:30:00,41.42,41.68,41.42,41.53,76242.0,39.2865,39.5331,39.2865,39.3909,76242.0
2018-04-11 14:40:00,41.6,41.65,41.32,41.41,100979.0,39.4572,39.5047,39.1917,39.277,100979.0
2018-04-11 14:50:00,41.37,41.46,41.22,41.41,150494.0,39.2391,39.3245,39.0968,39.277,150494.0
2018-04-11 15:00:00,41.49,41.51,41.11,41.14,113616.0,39.3529,39.3719,38.9925,39.0209,113616.0
2018-04-11 15:10:00,41.16,41.19,40.94,41.15,297276.0,39.0399,39.0684,38.8312,39.0304,297276.0
2018-04-11 15:20:00,41.1,41.16,40.98,41.1,213741.0,38.983,39.0399,38.8692,38.983,213741.0
2018-04-11 15:30:00,41.14,41.32,41.13,41.21,121950.0,39.0209,39.1917,39.0115,39.0873,121950.0
2018-04-11 15:40:00,41.25,41.31,41.1,41.11,142465.0,39.1253,39.1822,38.983,38.9925,142465.0
2018-04-11 15:50:00,41.1,41.14,40.98,41.08,142727.0,38.983,39.0209,38.8692,38.964,142727.0
2018-04-12 09:30:00,41.8,41.97,41.7,41.8,262692.0,39.6469,39.8082,39.5521,39.6469,262692.0
2018-04-12 09:40:00,41.8,42.25,41.75,42.15,226934.0,39.6469,40.0738,39.5995,39.9789,226934.0
2018-04-12 09:50:00,42.15,42.39,42.08,42.38,241146.0,39.9789,40.2066,39.9125,40.1971,241146.0
2018-04-12 10:00:00,42.37,42.42,42.24,42.32,163906.0,40.1876,40.235,40.0643,40.1402,163906.0
2018-04-12 10:10:00,42.33,42.42,42.16,42.38,230983.0,40.1496,40.235,39.9884,40.1971,230983.0
2018-04-12 10:20:00,42.4,42.46,42.28,42.33,90697.0,40.216,40.2729,40.1022,40.1496,90697.0
2018-04-12 10:30:00,42.34,42.34,42.21,42.25,154963.0,40.1591,40.1591,40.0358,40.0738,154963.0
2018-04-12 10:40:00,42.28,42.32,42.0,42.18,225705.0,40.1022,40.1402,39.8366,40.0074,225705.0
2018-04-12 10:50:00,42.19,42.24,42.06,42.09,53291.0,40.0169,40.0643,39.8936,39.922,53291.0
2018-04-12 11:00:00,42.08,42.23,42.06,42.23,68487.0,39.9125,40.0548,39.8936,40.0548,68487.0
2018-04-12 11:10:00,42.22,42.35,42.19,42.33,102341.0,40.0453,40.1686,40.0169,40.1496,102341.0
2018-04-12 11:20:00,42.33,42.4,42.24,42.28,125912.0,40.1496,40.216,40.0643,40.1022,125912.0
2018-04-12 11:30:00,42.25,42.36,42.17,42.26,89190.0,40.0738,40.1781,39.9979,40.0832,89190.0
2018-04-12 11:40:00,42.22,42.33,42.06,42.07,86430.0,40.0453,40.1496,39.8936,39.903,86430.0
2018-04-12 11:50:00,42.11,42.17,41.94,42.17,174150.0,39.941,39.9979,39.7797,39.9979,174150.0
2018-04-12 12:00:00,42.16,42.23,42.13,42.21,77510.0,39.9884,40.0548,39.9599,40.0358,77510.0
2018-04-12 12:10:00,42.21,42.3,42.09,42.27,112285.0,40.0358,40.1212,39.922,40.0927,112285.0
2018-04-12 12:20:00,42.28,42.3,42.2,42.27,23314.0,40.1022,40.1212,40.0263,40.0927,23314.0
2018-04-12 12:30:00,42.29,42.36,42.25,42.26,112878.0,40.1117,40.1781,40.0738,40.0832,112878.0
2018-04-12 12:40:00,42.29,42.44,42.26,42.43,76867.0,40.1117,40.254,40.0832,40.2445,76867.0
2018-04-12 12:50:00,42.4,42.52,42.36,42.45,92180.0,40.216,40.3299,40.1781,40.2635,92180.0
2018-04-12 13:00:00,42.45,42.48,42.18,42.27,100866.0,40.2635,40.2919,40.0074,40.0927,100866.0
2018-04-12 13:10:00,42.32,42.33,42.05,42.15,147568.0,40.1402,40.1496,39.8841,39.9789,147568.0
2018-04-12 13:20:00,42.17,42.17,41.77,41.81,234219.0,39.9979,39.9979,39.6185,39.6564,234219.0
2018-04-12 13:30:00,41.79,42.09,41.72,42.06,277294.0,39.6375,39.922,39.5711,39.8936,277294.0
2018-04-12 13:40:00,42.08,42.15,41.97,42.04,101187.0,39.9125,39.9789,39.8082,39.8746,101187.0
2018-04-12 13:50:00,42.03,42.18,41.87,41.94,96111.0,39.8651,40.0074,39.7133,39.7797,96111.0
2018-04-12 14:00:00,41.94,42.17,41.91,42.08,30875.0,39.7797,39.9979,39.7513,39.9125,30875.0
2018-04-12 14:10:00,42.16,42.3,42.12,42.3,111872.0,39.9884,40.1212,39.9505,40.1212,111872.0
2018-04-12 14:20:00,42.3,42.38,42.3,42.32,162849.0,40.1212,40.1971,40.1212,40.1402,162849.0
2018-04-12 14:30:00,42.33,42.39,42.2,42.26,97545.0,40.1496,40.2066,40.0263,40.0832,97545.0
2018-04-12 14:40:00,42.28,42.29,42.09,42.17,129392.0,40.1022,40.1117,39.922,39.9979,129392.0
2018-04-12 14:50:00,42.2,42.37,42.2,42.35,167153.0,40.0263,40.1876,40.0263,40.1686,167153.0
2018-04-12 15:00:00,42.36,42.41,42.19,42.21,95491.0,40.1781,40.2255,40.0169,40.0358,95491.0
2018-04-12 15:10:00,42.21,42.44,42.2,42.43,139176.0,40.0358,40.254,40.0263,40.2445,139176.0
2018-04-12 15:20:00,42.42,42.6,42.4,42.56,233847.0,40.235,40.4057,40.216,40.3678,233847.0
2018-04-12 15:30:00,42.55,42.58,42.44,42.55,184546.0,40.3583,40.3868,40.254,40.3583,184546.0
2018-04-12 15:40:00,42.55,42.56,42.12,42.22,281787.0,40.3583,40.3678,39.9505,40.0453,281787.0
2018-04-12 15:50:00,42.26,42.27,42.06,42.08,308364.0,40.0832,40.0927,39.8936,39.9125,308364.0
2018-04-13 09:30:00,42.78,42.87,42.55,42.61,465849.0,40.5765,40.6618,40.3583,40.4152,465849.0
2018-04-13 09:40:00,42.6,42.74,42.47,42.54,546751.0,40.4057,40.5385,40.2824,40.3488,546751.0
2018-04-13 09:50:00,42.52,42.58,42.34,42.36,203611.0,40.3299,40.3868,40.1591,40.1781,203611.0
2018-04-13 10:00:00,42.38,42.44,42.08,42.08,256465.0,40.1971,40.254,39.9125,39.9125,256465.0
2018-04-13 10:10:00,42.09,42.31,41.94,42.26,318965.0,39.922,40.1307,39.7797,40.0832,318965.0
2018-04-13 10:20:00,42.25,42.28,41.73,41.83,236533.0,40.0738,40.1022,39.5805,39.6754,236533.0
2018-04-13 10:30:00,41.82,41.96,41.65,41.79,275349.0,39.6659,39.7987,39.5047,39.6375,275349.0
2018-04-13 10:40:00,41.81,42.02,41.73,41.98,145409.0,39.6564,39.8556,39.5805,39.8177,145409.0
2018-04-13 10:50:00,41.98,42.04,41.66,41.66,149736.0,39.8177,39.8746,39.5142,39.5142,149736.0
2018-04-13 11:00:00,41.66,41.78,41.46,41.76,227163.0,39.5142,39.628,39.3245,39.609,227163.0
2018-04-13 11:10:00,41.78,41.87,41.68,41.74,102153.0,39.628,39.7133,39.5331,39.59,102153.0
2018-04-13 11:20:00,41.74,42.02,41.7,41.99,150623.0,39.59,39.8556,39.5521,39.8272,150623.0
2018-04-13 11:30:00,41.97,42.06,41.81,41.87,80953.0,39.8082,39.8936,39.6564,39.7133,80953.0
2018-04-13 11:40:00,41.87,41.96,41.8,41.9,37147.0,39.7133,39.7987,39.6469,39.7418,37147.0
2018-04-13 11:50:00,41.88,42.05,41.79,42.01,55524.0,39.7228,39.8841,39.6375,39.8461,55524.0
2018-04-13 12:00:00,42.03,42.15,41.85,41.9,107927.0,39.8651,39.9789,39.6944,39.7418,107927.0
2018-04-13 12:10:00,41.91,42.02,41.82,41.97,57071.0,39.7513,39.8556,39.6659,39.8082,57071.0
2018-04-13 12:20:00,41.97,42.11,41.91,42.11,83435.0,39.8082,39.941,39.7513,39.941,83435.0
2018-04-13 12:30:00,42.02,42.04,41.8,41.87,44759.0,39.8556,39.8746,39.6469,39.7133,44759.0
2018-04-13 12:40:00,41.86,41.93,41.78,41.81,28651.0,39.7039,39.7702,39.628,39.6564,28651.0
2018-04-13 12:50:00,41.88,41.96,41.85,41.92,31870.0,39.7228,39.7987,39.6944,39.7608,31870.0
2018-04-13 13:00:00,41.95,42.09,41.93,41.97,34205.0,39.7892,39.922,39.7702,39.8082,34205.0
2018-04-13 13:10:00,41.98,42.11,41.94,42.09,76143.0,39.8177,39.941,39.7797,39.922,76143.0
2018-04-13 13:20:00,42.06,42.27,42.05,42.23,147937.0,39.8936,40.0927,39.8841,40.0548,147937.0
2018-04-13 13:30:00,42.25,42.28,42.08,42.12,59238.0,40.0738,40.1022,39.9125,39.9505,59238.0
2018-04-13 13:40:00,42.14,42.23,42.14,42.17,57944.0,39.9694,40.0548,39.9694,39.9979,57944.0
2018-04-13 13:50:00,42.19,42.22,42.09,42.14,45468.0,40.0169,40.0453,39.922,39.9694,45468.0
2018-04-13 14:00:00,42.15,42.19,42.09,42.18,110974.0,39.9789,40.0169,39.922,40.0074,110974.0
2018-04-13 14:10:00,42.17,42.21,41.93,41.95,114524.0,39.9979,40.0358,39.7702,39.7892,114524.0
2018-04-13 14:20:00,41.95,42.03,41.92,42.02,99828.0,39.7892,39.8651,39.7608,39.8556,99828.0
2018-04-13 14:30:00,41.99,42.17,41.9,41.94,41019.0,39.8272,39.9979,39.7418,39.7797,41019.0
2018-04-13 14:40:00,41.93,42.05,41.85,41.88,39179.0,39.7702,39.8841,39.6944,39.7228,39179.0
2018-04-13 14:50:00,41.86,41.92,41.75,41.8,42549.0,39.7039,39.7608,39.5995,39.6469,42549.0
2018-04-13 15:00:00,41.81,41.81,41.43,41.56,192779.0,39.6564,39.6564,39.296,39.4193,192779.0
2018-04-13 15:10:00,41.55,41.68,41.16,41.17,309721.0,39.4098,39.5331,39.0399,39.0494,309721.0
2018-04-13 15:20:00,41.19,41.38,41.19,41.33,114534.0,39.0684,39.2486,39.0684,39.2012,114534.0
2018-04-13 15:30:00,41.31,41.45,41.21,41.44,95650.0,39.1822,39.315,39.0873,39.3055,95650.0
2018-04-13 15:40:00,41.44,41.66,41.44,41.59,97121.0,39.3055,39.5142,39.3055,39.4478,97121.0
2018-04-13 15:50:00,41.63,41.84,41.63,41.73,189599.0,39.4857,39.6849,39.4857,39.5805,189599.0
2018-04-16 09:30:00,42.58,42.6,42.21,42.35,235406.0,40.3868,40.4057,40.0358,40.1686,235406.0
2018-04-16 09:40:00,42.28,42.47,42.14,42.37,123598.0,40.1022,40.2824,39.9694,40.1876,123598.0
2018-04-16 09:50:00,42.36,42.39,42.17,42.29,95364.0,40.1781,40.2066,39.9979,40.1117,95364.0
2018-04-16 10:00:00,42.32,42.59,42.32,42.51,182202.0,40.1402,40.3963,40.1402,40.3204,182202.0
2018-04-16 10:10:00,42.52,42.54,42.31,42.36,86473.0,40.3299,40.3488,40.1307,40.1781,86473.0
2018-04-16 10:20:00,42.33,42.65,42.33,42.63,110406.0,40.1496,40.4532,40.1496,40.4342,110406.0
2018-04-16 10:30:00,42.63,42.67,42.54,42.58,83346.0,40.4342,40.4721,40.3488,40.3868,83346.0
2018-04-16 10:40:00,42.59,42.63,42.38,42.38,98283.0,40.3963,40.4342,40.1971,40.1971,98283.0
2018-04-16 10:50:00,42.37,42.58,42.34,42.49,83935.0,40.1876,40.3868,40.1591,40.3014,83935.0
2018-04-16 11:00:00,42.51,42.64,42.5,42.55,21937.0,40.3204,40.4437,40.3109,40.3583,21937.0
2018-04-16 11:10:00,42.55,42.55,42.29,42.46,87260.0,40.3583,40.3583,40.1117,40.2729,87260.0
2018-04-16 11:20:00,42.44,42.57,42.43,42.56,33582.0,40.254,40.3773,40.2445,40.3678,33582.0
2018-04-16 11:30:00,42.56,42.58,42.41,42.56,78100.0,40.3678,40.3868,40.2255,40.3678,78100.0
2018-04-16 11:40:00,42.58,42.58,42.43,42.47,16769.0,40.3868,40.3868,40.2445,40.2824,16769.0
2018-04-16 11:50:00,42.46,42.6,42.41,42.56,33314.0,40.2729,40.4057,40.2255,40.3678,33314.0
2018-04-16 12:00:00,42.59,42.73,42.59,42.65,95338.0,40.3963,40.529,40.3963,40.4532,95338.0
2018-04-16 12:10:00,42.69,42.77,42.63,42.65,106924.0,40.4911,40.567,40.4342,40.4532,106924.0
2018-04-16 12:20:00,42.68,42.71,42.61,42.65,63865.0,40.4816,40.5101,40.4152,40.4532,63865.0
2018-04-16 12:30:00,42.7,42.72,42.55,42.64,51173.0,40.5006,40.5196,40.3583,40.4437,51173.0
2018-04-16 12:40:00,42.65,42.82,42.64,42.81,90279.0,40.4532,40.6144,40.4437,40.6049,90279.0
2018-04-16 12:50:00,42.82,43.02,42.82,42.92,209605.0,40.6144,40.8041,40.6144,40.7093,209605.0
2018-04-16 13:00:00,42.94,43.13,42.94,43.12,109009.0,40.7282,40.9084,40.7282,40.899,109009.0
2018-04-16 13:10:00,43.12,43.14,43.03,43.05,66387.0,40.899,40.9179,40.8136,40.8326,66387.0
2018-04-16 13:20:00,43.07,43.12,42.99,43.01,48192.0,40.8515,40.899,40.7756,40.7946,48192.0
2018-04-16 13:30:00,43.0,43.12,42.98,43.1,93704.0,40.7851,40.899,40.7662,40.88,93704.0
2018-04-16 13:40:00,43.11,43.15,43.03,43.13,58881.0,40.8895,40.9274,40.8136,40.9084,58881.0
2018-04-16 13:50:00,43.13,43.15,43.02,43.08,67116.0,40.9084,40.9274,40.8041,40.861,67116.0
2018-04-16 14:00:00,43.1,43.12,42.87,42.94,172731.0,40.88,40.899,40.6618,40.7282,172731.0
2018-04-16 14:10:00,42.92,42.96,42.84,42.87,61415.0,40.7093,40.7472,40.6334,40.6618,61415.0
2018-04-16 14:20:00,42.86,42.93,42.77,42.85,65255.0,40.6523,40.7187,40.567,40.6429,65255.0
2018-04-16 14:30:00,42.81,43.03,42.81,42.98,45788.0,40.6049,40.8136,40.6049,40.7662,45788.0
2018-04-16 14:40:00,42.98,43.02,42.91,43.0,34578.0,40.7662,40.8041,40.6998,40.7851,34578.0
2018-04-16 14:50:00,43.0,43.01,42.84,42.89,42633.0,40.7851,40.7946,40.6334,40.6808,42633.0
2018-04-16 15:00:00,42.88,42.97,42.85,42.9,18619.0,40.6713,40.7567,40.6429,40.6903,18619.0
2018-04-16 15:10:00,42.89,42.9,42.74,42.79,76473.0,40.6808,40.6903,40.5385,40.5859,76473.0
2018-04-16 15:20:00,42.78,42.84,42.65,42.82,120181.0,40.5765,40.6334,40.4532,40.6144,120181.0
2018-04-16 15:30:00,42.81,42.87,42.76,42.86,55180.0,40.6049,40.6618,40.5575,40.6523,55180.0
2018-04-16 15:40:00,42.87,43.0,42.75,42.83,121089.0,40.6618,40.7851,40.548,40.6239,121089.0
2018-04-16 15:50:00,42.83,42.91,42.7,42.74,263014.0,40.6239,40.6998,40.5006,40.5385,263014.0
2018-04-17 09:30:00,43.69,43.7,43.38,43.54,267394.0,41.4396,41.4491,41.1456,41.2973,267394.0
2018-04-17 09:40:00,43.54,43.74,43.53,43.66,174073.0,41.2973,41.487,41.2878,41.4111,174073.0
2018-04-17 09:50:00,43.67,43.72,43.57,43.68,113440.0,41.4206,41.468,41.3258,41.4301,113440.0
2018-04-17 10:00:00,43.71,43.82,43.65,43.73,208850.0,41.4586,41.5629,41.4017,41.4775,208850.0
2018-04-17 10:10:00,43.75,43.84,43.65,43.73,109179.0,41.4965,41.5819,41.4017,41.4775,109179.0
2018-04-17 10:20:00,43.72,43.79,43.66,43.71,67132.0,41.468,41.5344,41.4111,41.4586,67132.0
2018-04-17 10:30:00,43.73,43.89,43.7,43.89,141608.0,41.4775,41.6293,41.4491,41.6293,141608.0
2018-04-17 10:40:00,43.88,43.91,43.82,43.88,135195.0,41.6198,41.6483,41.5629,41.6198,135195.0
2018-04-17 10:50:00,43.89,44.04,43.88,44.01,122225.0,41.6293,41.7716,41.6198,41.7431,122225.0
2018-04-17 11:00:00,44.03,44.15,44.03,44.08,179351.0,41.7621,41.8759,41.7621,41.8095,179351.0
2018-04-17 11:10:00,44.08,44.12,44.02,44.02,75089.0,41.8095,41.8474,41.7526,41.7526,75089.0
2018-04-17 11:20:00,44.03,44.18,44.02,44.13,68871.0,41.7621,41.9044,41.7526,41.8569,68871.0
2018-04-17 11:30:00,44.11,44.13,44.02,44.04,52840.0,41.838,41.8569,41.7526,41.7716,52840.0
2018-04-17 11:40:00,44.04,44.06,43.96,44.05,51238.0,41.7716,41.7905,41.6957,41.781,51238.0
2018-04-17 11:50:00,44.06,44.1,43.99,44.02,37613.0,41.7905,41.8285,41.7241,41.7526,37613.0
2018-04-17 12:00:00,44.03,44.13,44.03,44.09,19981.0,41.7621,41.8569,41.7621,41.819,19981.0
2018-04-17 12:10:00,44.12,44.15,44.07,44.11,34973.0,41.8474,41.8759,41.8,41.838,34973.0
2018-04-17 12:20:00,44.1,44.16,44.07,44.13,45340.0,41.8285,41.8854,41.8,41.8569,45340.0
2018-04-17 12:30:00,44.13,44.14,43.94,43.99,84920.0,41.8569,41.8664,41.6767,41.7241,84920.0
2018-04-17 12:40:00,43.98,44.05,43.95,43.98,95711.0,41.7147,41.781,41.6862,41.7147,95711.0
2018-04-17 12:50:00,43.98,44.05,43.98,44.03,38744.0,41.7147,41.781,41.7147,41.7621,38744.0
2018-04-17 13:00:00,44.0,44.1,43.96,44.04,39481.0,41.7336,41.8285,41.6957,41.7716,39481.0
2018-04-17 13:10:00,44.05,44.12,43.82,43.89,136454.0,41.781,41.8474,41.5629,41.6293,136454.0
2018-04-17 13:20:00,43.88,44.04,43.86,44.03,41508.0,41.6198,41.7716,41.6008,41.7621,41508.0
2018-04-17 13:30:00,44.04,44.07,43.98,44.02,37716.0,41.7716,41.8,41.7147,41.7526,37716.0
2018-04-17 13:40:00,44.02,44.1,44.0,44.03,38689.0,41.7526,41.8285,41.7336,41.7621,38689.0
2018-04-17 13:50:00,44.02,44.1,43.93,44.08,43677.0,41.7526,41.8285,41.6672,41.8095,43677.0
2018-04-17 14:00:00,44.07,44.2,44.06,44.08,94296.0,41.8,41.9233,41.7905,41.8095,94296.0
2018-04-17 14:10:00,44.08,44.09,43.97,43.99,73723.0,41.8095,41.819,41.7052,41.7241,73723.0
2018-04-17 14:20:00,43.98,43.99,43.86,43.97,126353.0,41.7147,41.7241,41.6008,41.7052,126353.0
2018-04-17 14:30:00,43.95,44.05,43.94,44.05,33867.0,41.6862,41.781,41.6767,41.781,33867.0
2018-04-17 14:40:00,44.04,44.11,44.04,44.09,38828.0,41.7716,41.838,41.7716,41.819,38828.0
2018-04-17 14:50:00,44.09,44.12,44.01,44.08,46325.0,41.819,41.8474,41.7431,41.8095,46325.0
2018-04-17 15:00:00,44.07,44.22,44.02,44.2,50542.0,41.8,41.9423,41.7526,41.9233,50542.0
2018-04-17 15:10:00,44.22,44.34,44.17,44.32,147084.0,41.9423,42.0561,41.8949,42.0371,147084.0
2018-04-17 15:20:00,44.34,44.39,44.28,44.31,96603.0,42.0561,42.1035,41.9992,42.0277,96603.0
2018-04-17 15:30:00,44.31,44.41,44.28,44.29,98937.0,42.0277,42.1225,41.9992,42.0087,98937.0
2018-04-17 15:40:00,44.31,44.32,44.2,44.31,201589.0,42.0277,42.0371,41.9233,42.0277,201589.0
2018-04-17 15:50:00,44.32,44.33,44.06,44.07,239014.0,42.0371,42.0466,41.7905,41.8,239014.0
2018-04-18 09:30:00,44.39,44.56,44.25,44.25,284323.0,42.1035,42.2648,41.9707,41.9707,284323.0
2018-04-18 09:40:00,44.26,44.42,44.25,44.42,92496.0,41.9802,42.132,41.9707,42.132,92496.0
2018-04-18 09:50:00,44.4,44.43,44.29,44.36,71023.0,42.113,42.1415,42.0087,42.0751,71023.0
2018-04-18 10:00:00,44.34,44.34,44.07,44.16,219927.0,42.0561,42.0561,41.8,41.8854,219927.0
2018-04-18 10:10:00,44.14,44.15,43.94,44.09,149325.0,41.8664,41.8759,41.6767,41.819,149325.0
2018-04-18 10:20:00,44.08,44.27,44.08,44.25,177859.0,41.8095,41.9897,41.8095,41.9707,177859.0
2018-04-18 10:30:00,44.28,44.41,44.25,44.29,102710.0,41.9992,42.1225,41.9707,42.0087,102710.0
2018-04-18 10:40:00,44.31,44.48,44.3,44.45,111388.0,42.0277,42.1889,42.0182,42.1604,111388.0
2018-04-18 10:50:00,44.46,44.47,44.36,44.45,70600.0,42.1699,42.1794,42.0751,42.1604,70600.0
2018-04-18 11:00:00,44.45,44.64,44.44,44.6,186665.0,42.1604,42.3407,42.151,42.3027,186665.0
2018-04-18 11:10:00,44.6,44.61,44.46,44.49,137949.0,42.3027,42.3122,42.1699,42.1984,137949.0
2018-04-18 11:20:00,44.49,44.62,44.47,44.57,91342.0,42.1984,42.3217,42.1794,42.2743,91342.0
2018-04-18 11:30:00,44.57,44.57,44.47,44.54,76054.0,42.2743,42.2743,42.1794,42.2458,76054.0
2018-04-18 11:40:00,44.55,44.58,44.38,44.44,74383.0,42.2553,42.2837,42.0941,42.151,74383.0
2018-04-18 11:50:00,44.46,44.52,44.37,44.37,37464.0,42.1699,42.2268,42.0846,42.0846,37464.0
2018-04-18 12:00:00,44.4,44.53,44.39,44.5,19229.0,42.113,42.2363,42.1035,42.2079,19229.0
2018-04-18 12:10:00,44.5,44.54,44.49,44.52,35442.0,42.2079,42.2458,42.1984,42.2268,35442.0
2018-04-18 12:20:00,44.54,44.54,44.41,44.45,22122.0,42.2458,42.2458,42.1225,42.1604,22122.0
2018-04-18 12:30:00,44.45,44.48,44.3,44.31,38026.0,42.1604,42.1889,42.0182,42.0277,38026.0
2018-04-18 12:40:00,44.32,44.4,44.29,44.34,66173.0,42.0371,42.113,42.0087,42.0561,66173.0
2018-04-18 12:50:00,44.34,44.48,44.33,44.46,37715.0,42.0561,42.1889,42.0466,42.1699,37715.0
2018-04-18 13:00:00,44.46,44.49,44.41,44.42,16409.0,42.1699,42.1984,42.1225,42.132,16409.0
2018-04-18 13:10:00,44.45,44.55,44.44,44.53,45098.0,42.1604,42.2553,42.151,42.2363,45098.0
2018-04-18 13:20:00,44.55,44.56,44.43,44.46,21336.0,42.2553,42.2648,42.1415,42.1699,21336.0
2018-04-18 13:30:00,44.46,44.49,44.37,44.44,22000.0,42.1699,42.1984,42.0846,42.151,22000.0
2018-04-18 13:40:00,44.4,44.4,44.31,44.31,26359.0,42.113,42.113,42.0277,42.0277,26359.0
2018-04-18 13:50:00,44.34,44.4,44.26,44.27,31534.0,42.0561,42.113,41.9802,41.9897,31534.0
2018-04-18 14:00:00,44.27,44.47,44.17,44.44,62249.0,41.9897,42.1794,41.8949,42.151,62249.0
2018-04-18 14:10:00,44.45,44.53,44.45,44.48,38600.0,42.1604,42.2363,42.1604,42.1889,38600.0
2018-04-18 14:20:00,44.5,44.55,44.45,44.52,46310.0,42.2079,42.2553,42.1604,42.2268,46310.0
2018-04-18 14:30:00,44.51,44.55,44.44,44.45,49272.0,42.2174,42.2553,42.151,42.1604,49272.0
2018-04-18 14:40:00,44.44,44.51,44.39,44.51,38729.0,42.151,42.2174,42.1035,42.2174,38729.0
2018-04-18 14:50:00,44.51,44.58,44.41,44.42,25652.0,42.2174,42.2837,42.1225,42.132,25652.0
2018-04-18 15:00:00,44.45,44.53,44.38,44.47,38177.0,42.1604,42.2363,42.0941,42.1794,38177.0
2018-04-18 15:10:00,44.48,44.55,44.44,44.49,55627.0,42.1889,42.2553,42.151,42.1984,55627.0
2018-04-18 15:20:00,44.48,44.52,44.41,44.42,14318.0,42.1889,42.2268,42.1225,42.132,14318.0
2018-04-18 15:30:00,44.41,44.43,44.36,44.4,71684.0,42.1225,42.1415,42.0751,42.113,71684.0
2018-04-18 15:40:00,44.4,44.4,44.19,44.21,137425.0,42.113,42.113,41.9138,41.9328,137425.0
2018-04-18 15:50:00,44.2,44.26,44.16,44.17,173931.0,41.9233,41.9802,41.8854,41.8949,173931.0
2018-04-19 09:30:00,43.8,43.89,43.52,43.73,362298.0,41.5439,41.6293,41.2783,41.4775,362298.0
2018-04-19 09:40:00,43.73,43.77,43.45,43.51,153068.0,41.4775,41.5155,41.212,41.2689,153068.0
2018-04-19 09:50:00,43.5,43.68,43.4,43.67,105718.0,41.2594,41.4301,41.1645,41.4206,105718.0
2018-04-19 10:00:00,43.69,43.69,43.45,43.51,99823.0,41.4396,41.4396,41.212,41.2689,99823.0
2018-04-19 10:10:00,43.49,43.87,43.43,43.8,121330.0,41.2499,41.6103,41.193,41.5439,121330.0
2018-04-19 10:20:00,43.8,43.86,43.73,43.75,78804.0,41.5439,41.6008,41.4775,41.4965,78804.0
2018-04-19 10:30:00,43.75,43.94,43.66,43.87,106023.0,41.4965,41.6767,41.4111,41.6103,106023.0
2018-04-19 10:40:00,43.87,43.87,43.58,43.62,61256.0,41.6103,41.6103,41.3353,41.3732,61256.0
2018-04-19 10:50:00,43.64,43.64,43.38,43.55,99566.0,41.3922,41.3922,41.1456,41.3068,99566.0
2018-04-19 11:00:00,43.56,43.56,43.36,43.44,69711.0,41.3163,41.3163,41.1266,41.2025,69711.0
2018-04-19 11:10:00,43.45,43.45,43.3,43.39,131420.0,41.212,41.212,41.0697,41.155,131420.0
2018-04-19 11:20:00,43.41,43.55,43.31,43.55,62450.0,41.174,41.3068,41.0792,41.3068,62450.0
2018-04-19 11:30:00,43.55,43.56,43.34,43.34,58244.0,41.3068,41.3163,41.1076,41.1076,58244.0
2018-04-19 11:40:00,43.36,43.42,43.28,43.39,124848.0,41.1266,41.1835,41.0507,41.155,124848.0
2018-04-19 11:50:00,43.39,43.4,43.14,43.15,149402.0,41.155,41.1645,40.9179,40.9274,149402.0
2018-04-19 12:00:00,43.14,43.2,43.01,43.13,153676.0,40.9179,40.9748,40.7946,40.9084,153676.0
2018-04-19 12:10:00,43.1,43.19,43.04,43.13,47434.0,40.88,40.9653,40.8231,40.9084,47434.0
2018-04-19 12:20:00,43.16,43.19,43.05,43.08,27252.0,40.9369,40.9653,40.8326,40.861,27252.0
2018-04-19 12:30:00,43.09,43.23,43.07,43.2,70462.0,40.8705,41.0033,40.8515,40.9748,70462.0
2018-04-19 12:40:00,43.21,43.3,43.11,43.27,65710.0,40.9843,41.0697,40.8895,41.0412,65710.0
2018-04-19 12:50:00,43.26,43.3,43.07,43.12,68141.0,41.0317,41.0697,40.8515,40.899,68141.0
2018-04-19 13:00:00,43.07,43.11,42.95,42.97,142514.0,40.8515,40.8895,40.7377,40.7567,142514.0
2018-04-19 13:10:00,42.98,43.03,42.93,42.96,66113.0,40.7662,40.8136,40.7187,40.7472,66113.0
2018-04-19 13:20:00,42.98,43.04,42.9,42.91,39337.0,40.7662,40.8231,40.6903,40.6998,39337.0
2018-04-19 13:30:00,42.92,43.1,42.89,43.08,60910.0,40.7093,40.88,40.6808,40.861,60910.0
2018-04-19 13:40:00,43.09,43.19,43.05,43.13,56691.0,40.8705,40.9653,40.8326,40.9084,56691.0
2018-04-19 13:50:00,43.17,43.27,43.12,43.15,61066.0,40.9464,41.0412,40.899,40.9274,61066.0
2018-04-19 14:00:00,43.16,43.26,43.11,43.15,40931.0,40.9369,41.0317,40.8895,40.9274,40931.0
2018-04-19 14:10:00,43.16,43.25,43.11,43.11,24966.0,40.9369,41.0223,40.8895,40.8895,24966.0
2018-04-19 14:20:00,43.09,43.11,42.95,43.07,62121.0,40.8705,40.8895,40.7377,40.8515,62121.0
2018-04-19 14:30:00,43.06,43.19,43.01,43.16,32101.0,40.842,40.9653,40.7946,40.9369,32101.0
2018-04-19 14:40:00,43.16,43.3,43.16,43.2,101780.0,40.9369,41.0697,40.9369,40.9748,101780.0
2018-04-19 14:50:00,43.2,43.3,43.12,43.27,72126.0,40.9748,41.0697,40.899,41.0412,72126.0
2018-04-19 15:00:00,43.27,43.4,43.21,43.37,88387.0,41.0412,41.1645,40.9843,41.1361,88387.0
2018-04-19 15:10:00,43.39,43.39,43.23,43.37,161658.0,41.155,41.155,41.0033,41.1361,161658.0
2018-04-19 15:20:00,43.36,43.38,43.17,43.18,133223.0,41.1266,41.1456,40.9464,40.9559,133223.0
2018-04-19 15:30:00,43.17,43.75,43.14,43.56,331517.0,40.9464,41.4965,40.9179,41.3163,331517.0
2018-04-19 15:40:00,43.58,43.63,43.45,43.51,117167.0,41.3353,41.3827,41.212,41.2689,117167.0
2018-04-19 15:50:00,43.54,43.57,43.37,43.46,174332.0,41.2973,41.3258,41.1361,41.2214,174332.0
2018-04-20 09:30:00,43.43,43.53,43.19,43.25,280339.0,41.193,41.2878,40.9653,41.0223,280339.0
2018-04-20 09:40:00,43.24,43.34,43.11,43.18,537283.0,41.0128,41.1076,40.8895,40.9559,537283.0
2018-04-20 09:50:00,43.19,43.28,43.09,43.19,125340.0,40.9653,41.0507,40.8705,40.9653,125340.0
2018-04-20 10:00:00,43.2,43.21,43.01,43.04,83382.0,40.9748,40.9843,40.7946,40.8231,83382.0
2018-04-20 10:10:00,43.02,43.09,42.94,43.09,123908.0,40.8041,40.8705,40.7282,40.8705,123908.0
2018-04-20 10:20:00,43.09,43.17,43.01,43.17,90487.0,40.8705,40.9464,40.7946,40.9464,90487.0
2018-04-20 10:30:00,43.16,43.2,43.04,43.14,52681.0,40.9369,40.9748,40.8231,40.9179,52681.0
2018-04-20 10:40:00,43.15,43.15,42.87,42.88,100716.0,40.9274,40.9274,40.6618,40.6713,100716.0
2018-04-20 10:50:00,42.87,42.94,42.62,42.76,263290.0,40.6618,40.7282,40.4247,40.5575,263290.0
2018-04-20 11:00:00,42.73,42.74,42.44,42.44,207303.0,40.529,40.5385,40.254,40.254,207303.0
2018-04-20 11:10:00,42.45,42.48,42.23,42.46,149404.0,40.2635,40.2919,40.0548,40.2729,149404.0
2018-04-20 11:20:00,42.49,42.5,42.26,42.26,98358.0,40.3014,40.3109,40.0832,40.0832,98358.0
2018-04-20 11:30:00,42.3,42.65,42.29,42.65,91957.0,40.1212,40.4532,40.1117,40.4532,91957.0
2018-04-20 11:40:00,42.62,42.74,42.55,42.56,105241.0,40.4247,40.5385,40.3583,40.3678,105241.0
2018-04-20 11:50:00,42.55,42.6,42.45,42.53,65830.0,40.3583,40.4057,40.2635,40.3393,65830.0
2018-04-20 12:00:00,42.54,42.54,42.36,42.52,66029.0,40.3488,40.3488,40.1781,40.3299,66029.0
2018-04-20 12:10:00,42.5,42.51,42.24,42.27,69558.0,40.3109,40.3204,40.0643,40.0927,69558.0
2018-04-20 12:20:00,42.27,42.43,42.25,42.32,88088.0,40.0927,40.2445,40.0738,40.1402,88088.0
2018-04-20 12:30:00,42.32,42.42,42.16,42.23,120656.0,40.1402,40.235,39.9884,40.0548,120656.0
2018-04-20 12:40:00,42.22,42.31,42.08,42.13,116100.0,40.0453,40.1307,39.9125,39.9599,116100.0
2018-04-20 12:50:00,42.13,42.32,42.12,42.22,51160.0,39.9599,40.1402,39.9505,40.0453,51160.0
2018-04-20 13:00:00,42.2,42.29,42.14,42.21,66759.0,40.0263,40.1117,39.9694,40.0358,66759.0
2018-04-20 13:10:00,42.24,42.46,42.23,42.39,73224.0,40.0643,40.2729,40.0548,40.2066,73224.0
2018-04-20 13:20:00,42.4,42.5,42.25,42.49,65577.0,40.216,40.3109,40.0738,40.3014,65577.0
2018-04-20 13:30:00,42.49,42.62,42.42,42.6,144415.0,40.3014,40.4247,40.235,40.4057,144415.0
2018-04-20 13:40:00,42.61,42.64,42.53,42.55,76612.0,40.4152,40.4437,40.3393,40.3583,76612.0
2018-04-20 13:50:00,42.54,42.66,42.5,42.5,45803.0,40.3488,40.4626,40.3109,40.3109,45803.0
2018-04-20 14:00:00,42.5,42.55,42.43,42.52,57975.0,40.3109,40.3583,40.2445,40.3299,57975.0
2018-04-20 14:10:00,42.49,42.51,42.35,42.38,79900.0,40.3014,40.3204,40.1686,40.1971,79900.0
2018-04-20 14:20:00,42.38,42.46,42.33,42.46,71048.0,40.1971,40.2729,40.1496,40.2729,71048.0
2018-04-20 14:30:00,42.45,42.51,42.21,42.27,115339.0,40.2635,40.3204,40.0358,40.0927,115339.0
2018-04-20 14:40:00,42.28,42.36,42.19,42.25,49641.0,40.1022,40.1781,40.0169,40.0738,49641.0
2018-04-20 14:50:00,42.24,42.34,42.16,42.3,116713.0,40.0643,40.1591,39.9884,40.1212,116713.0
2018-04-20 15:00:00,42.28,42.29,41.86,41.89,348251.0,40.1022,40.1117,39.7039,39.7323,348251.0
2018-04-20 15:10:00,41.89,42.06,41.85,41.86,166236.0,39.7323,39.8936,39.6944,39.7039,166236.0
2018-04-20 15:20:00,41.86,42.09,41.85,42.05,169530.0,39.7039,39.922,39.6944,39.8841,169530.0
2018-04-20 15:30:00,42.05,42.25,41.94,42.2,220686.0,39.8841,40.0738,39.7797,40.0263,220686.0
2018-04-20 15:40:00,42.2,42.28,42.03,42.14,159727.0,40.0263,40.1022,39.8651,39.9694,159727.0
2018-04-20 15:50:00,42.18,42.34,42.05,42.34,371644.0,40.0074,40.1591,39.8841,40.1591,371644.0
2018-04-23 09:30:00,42.63,42.69,42.48,42.53,162729.0,40.4342,40.4911,40.2919,40.3393,162729.0
2018-04-23 09:40:00,42.54,42.56,42.35,42.39,84865.0,40.3488,40.3678,40.1686,40.2066,84865.0
2018-04-23 09:50:00,42.37,42.54,42.23,42.53,150313.0,40.1876,40.3488,40.0548,40.3393,150313.0
2018-04-23 10:00:00,42.54,42.55,42.31,42.38,61016.0,40.3488,40.3583,40.1307,40.1971,61016.0
2018-04-23 10:10:00,42.4,42.52,42.31,42.47,59264.0,40.216,40.3299,40.1307,40.2824,59264.0
2018-04-23 10:20:00,42.45,42.62,42.42,42.46,88848.0,40.2635,40.4247,40.235,40.2729,88848.0
2018-04-23 10:30:00,42.5,42.53,42.22,42.35,70191.0,40.3109,40.3393,40.0453,40.1686,70191.0
2018-04-23 10:40:00,42.31,42.54,42.26,42.5,72069.0,40.1307,40.3488,40.0832,40.3109,72069.0
2018-04-23 10:50:00,42.51,42.6,42.47,42.53,77105.0,40.3204,40.4057,40.2824,40.3393,77105.0
2018-04-23 11:00:00,42.54,42.76,42.46,42.75,125141.0,40.3488,40.5575,40.2729,40.548,125141.0
2018-04-23 11:10:00,42.74,42.94,42.74,42.85,143314.0,40.5385,40.7282,40.5385,40.6429,143314.0
2018-04-23 11:20:00,42.86,42.89,42.79,42.89,68270.0,40.6523,40.6808,40.5859,40.6808,68270.0
2018-04-23 11:30:00,42.88,42.9,42.72,42.74,36693.0,40.6713,40.6903,40.5196,40.5385,36693.0
2018-04-23 11:40:00,42.73,42.83,42.61,42.61,47392.0,40.529,40.6239,40.4152,40.4152,47392.0
2018-04-23 11:50:00,42.62,42.77,42.6,42.69,48831.0,40.4247,40.567,40.4057,40.4911,48831.0
2018-04-23 12:00:00,42.71,42.78,42.68,42.7,26095.0,40.5101,40.5765,40.4816,40.5006,26095.0
2018-04-23 12:10:00,42.69,42.75,42.54,42.55,71415.0,40.4911,40.548,40.3488,40.3583,71415.0
2018-04-23 12:20:00,42.53,42.58,42.49,42.53,52697.0,40.3393,40.3868,40.3014,40.3393,52697.0
2018-04-23 12:30:00,42.52,42.57,42.41,42.53,59278.0,40.3299,40.3773,40.2255,40.3393,59278.0
2018-04-23 12:40:00,42.56,42.56,42.33,42.33,36381.0,40.3678,40.3678,40.1496,40.1496,36381.0
2018-04-23 12:50:00,42.35,42.44,42.3,42.41,50521.0,40.1686,40.254,40.1212,40.2255,50521.0
2018-04-23 13:00:00,42.42,42.46,42.38,42.4,55424.0,40.235,40.2729,40.1971,40.216,55424.0
2018-04-23 13:10:00,42.37,42.46,42.34,42.38,56019.0,40.1876,40.2729,40.1591,40.1971,56019.0
2018-04-23 13:20:00,42.36,42.45,42.33,42.4,15947.0,40.1781,40.2635,40.1496,40.216,15947.0
2018-04-23 13:30:00,42.38,42.46,42.33,42.42,15639.0,40.1971,40.2729,40.1496,40.235,15639.0
2018-04-23 13:40:00,42.39,42.42,42.3,42.37,37566.0,40.2066,40.235,40.1212,40.1876,37566.0
2018-04-23 13:50:00,42.4,42.55,42.4,42.5,52210.0,40.216,40.3583,40.216,40.3109,52210.0
2018-04-23 14:00:00,42.48,42.5,42.05,42.11,155436.0,40.2919,40.3109,39.8841,39.941,155436.0
2018-04-23 14:10:00,42.12,42.17,41.96,42.04,104001.0,39.9505,39.9979,39.7987,39.8746,104001.0
2018-04-23 14:20:00,42.04,42.05,41.89,42.0,51802.0,39.8746,39.8841,39.7323,39.8366,51802.0
2018-04-23 14:30:00,41.99,42.0,41.88,41.98,48419.0,39.8272,39.8366,39.7228,39.8177,48419.0
2018-04-23 14:40:00,41.96,42.1,41.94,41.96,64298.0,39.7987,39.9315,39.7797,39.7987,64298.0
2018-04-23 14:50:00,41.94,41.95,41.72,41.85,235603.0,39.7797,39.7892,39.5711,39.6944,235603.0
2018-04-23 15:00:00,41.83,42.1,41.83,42.03,62606.0,39.6754,39.9315,39.6754,39.8651,62606.0
2018-04-23 15:10:00,42.02,42.15,41.99,42.05,52906.0,39.8556,39.9789,39.8272,39.8841,52906.0
2018-04-23 15:20:00,42.07,42.19,42.03,42.17,73150.0,39.903,40.0169,39.8651,39.9979,73150.0
2018-04-23 15:30:00,42.16,42.23,42.07,42.1,65014.0,39.9884,40.0548,39.903,39.9315,65014.0
2018-04-23 15:40:00,42.09,42.28,42.06,42.21,74692.0,39.922,40.1022,39.8936,40.0358,74692.0
2018-04-23 15:50:00,42.21,42.32,42.2,42.31,196391.0,40.0358,40.1402,40.0263,40.1307,196391.0
2018-04-24 09:30:00,42.86,42.88,42.67,42.72,124084.0,40.6523,40.6713,40.4721,40.5196,124084.0
2018-04-24 09:40:00,42.75,42.97,42.66,42.83,243984.0,40.548,40.7567,40.4626,40.6239,243984.0
2018-04-24 09:50:00,42.83,42.86,42.47,42.63,219574.0,40.6239,40.6523,40.2824,40.4342,219574.0
2018-04-24 10:00:00,42.63,42.86,42.6,42.78,112015.0,40.4342,40.6523,40.4057,40.5765,112015.0
2018-04-24 10:10:00,42.81,42.85,42.39,42.4,142515.0,40.6049,40.6429,40.2066,40.216,142515.0
2018-04-24 10:20:00,42.4,42.46,42.19,42.34,345861.0,40.216,40.2729,40.0169,40.1591,345861.0
2018-04-24 10:30:00,42.36,42.4,42.13,42.31,237669.0,40.1781,40.216,39.9599,40.1307,237669.0
2018-04-24 10:40:00,42.28,42.45,42.2,42.44,124574.0,40.1022,40.2635,40.0263,40.254,124574.0
2018-04-24 10:50:00,42.43,42.54,42.21,42.21,72655.0,40.2445,40.3488,40.0358,40.0358,72655.0
2018-04-24 11:00:00,42.23,42.24,41.95,42.08,342771.0,40.0548,40.0643,39.7892,39.9125,342771.0
2018-04-24 11:10:00,42.06,42.12,41.89,42.1,176298.0,39.8936,39.9505,39.7323,39.9315,176298.0
2018-04-24 11:20:00,42.09,42.35,42.09,42.34,125823.0,39.922,40.1686,39.922,40.1591,125823.0
2018-04-24 11:30:00,42.33,42.41,42.2,42.26,72940.0,40.1496,40.2255,40.0263,40.0832,72940.0
2018-04-24 11:40:00,42.34,42.45,42.19,42.23,64958.0,40.1591,40.2635,40.0169,40.0548,64958.0
2018-04-24 11:50:00,42.23,42.28,41.9,41.91,93834.0,40.0548,40.1022,39.7418,39.7513,93834.0
2018-04-24 12:00:00,41.9,42.04,41.83,41.84,252715.0,39.7418,39.8746,39.6754,39.6849,252715.0
2018-04-24 12:10:00,41.83,41.93,41.43,41.5,515317.0,39.6754,39.7702,39.296,39.3624,515317.0
2018-04-24 12:20:00,41.49,41.67,41.39,41.5,313429.0,39.3529,39.5236,39.2581,39.3624,313429.0
2018-04-24 12:30:00,41.48,41.54,41.16,41.32,201971.0,39.3434,39.4003,39.0399,39.1917,201971.0
2018-04-24 12:40:00,41.3,41.36,41.18,41.34,130136.0,39.1727,39.2296,39.0589,39.2106,130136.0
2018-04-24 12:50:00,41.39,41.39,40.88,40.88,204076.0,39.2581,39.2581,38.7743,38.7743,204076.0
2018-04-24 13:00:00,40.88,41.07,40.88,41.06,441420.0,38.7743,38.9545,38.7743,38.9451,441420.0
2018-04-24 13:10:00,41.07,41.12,40.81,40.83,86894.0,38.9545,39.002,38.7079,38.7269,86894.0
2018-04-24 13:20:00,40.85,40.92,40.68,40.8,131224.0,38.7459,38.8123,38.5846,38.6985,131224.0
2018-04-24 13:30:00,40.81,40.86,40.51,40.55,126011.0,38.7079,38.7554,38.4234,38.4613,126011.0
2018-04-24 13:40:00,40.55,40.61,40.44,40.56,113964.0,38.4613,38.5182,38.357,38.4708,113964.0
2018-04-24 13:50:00,40.53,40.55,40.13,40.29,150935.0,38.4424,38.4613,38.063,38.2147,150935.0
2018-04-24 14:00:00,40.28,40.28,39.81,40.08,222352.0,38.2052,38.2052,37.7594,38.0155,222352.0
2018-04-24 14:10:00,40.1,40.36,40.07,40.21,247633.0,38.0345,38.2811,38.0061,38.1388,247633.0
2018-04-24 14:20:00,40.2,40.45,40.0,40.0,233765.0,38.1294,38.3665,37.9397,37.9397,233765.0
2018-04-24 14:30:00,40.04,40.23,39.78,39.82,329333.0,37.9776,38.1578,37.731,37.7689,329333.0
2018-04-24 14:40:00,39.8,40.26,39.8,40.14,181833.0,37.75,38.1863,37.75,38.0724,181833.0
2018-04-24 14:50:00,40.19,40.39,40.05,40.26,159538.0,38.1199,38.3096,37.9871,38.1863,159538.0
2018-04-24 15:00:00,40.31,40.64,40.25,40.51,337219.0,38.2337,38.5467,38.1768,38.4234,337219.0
2018-04-24 15:10:00,40.51,40.75,40.39,40.47,245678.0,38.4234,38.651,38.3096,38.3854,245678.0
2018-04-24 15:20:00,40.44,40.76,40.42,40.46,144421.0,38.357,38.6605,38.338,38.376,144421.0
2018-04-24 15:30:00,40.48,40.48,40.12,40.18,143924.0,38.3949,38.3949,38.0535,38.1104,143924.0
2018-04-24 15:40:00,40.16,40.55,39.97,40.46,241314.0,38.0914,38.4613,37.9112,38.376,241314.0
2018-04-24 15:50:00,40.47,40.68,40.47,40.63,459299.0,38.3854,38.5846,38.3854,38.5372,459299.0
2018-04-25 09:30:00,40.59,40.62,40.1,40.16,249690.0,38.4993,38.5277,38.0345,38.0914,249690.0
2018-04-25 09:40:00,40.17,40.21,39.61,39.94,371488.0,38.1009,38.1388,37.5697,37.8827,371488.0
2018-04-25 09:50:00,39.9,40.05,39.67,39.7,203850.0,37.8448,37.9871,37.6267,37.6551,203850.0
2018-04-25 10:00:00,39.71,40.07,39.64,39.94,176772.0,37.6646,38.0061,37.5982,37.8827,176772.0
2018-04-25 10:10:00,39.9,40.1,39.81,39.83,140996.0,37.8448,38.0345,37.7594,37.7784,140996.0
2018-04-25 10:20:00,39.83,40.29,39.73,40.15,121606.0,37.7784,38.2147,37.6836,38.0819,121606.0
2018-04-25 10:30:00,40.14,40.47,40.12,40.33,122668.0,38.0724,38.3854,38.0535,38.2527,122668.0
2018-04-25 10:40:00,40.3,40.57,40.28,40.53,120934.0,38.2242,38.4803,38.2052,38.4424,120934.0
2018-04-25 10:50:00,40.49,40.49,40.25,40.45,60624.0,38.4044,38.4044,38.1768,38.3665,60624.0
2018-04-25 11:00:00,40.41,40.66,40.4,40.58,141271.0,38.3285,38.5657,38.3191,38.4898,141271.0
2018-04-25 11:10:00,40.59,40.7,40.39,40.44,180586.0,38.4993,38.6036,38.3096,38.357,180586.0
2018-04-25 11:20:00,40.43,40.65,40.4,40.65,64531.0,38.3475,38.5562,38.3191,38.5562,64531.0
2018-04-25 11:30:00,40.62,40.65,40.28,40.31,117283.0,38.5277,38.5562,38.2052,38.2337,117283.0
2018-04-25 11:40:00,40.28,40.44,40.16,40.16,94337.0,38.2052,38.357,38.0914,38.0914,94337.0
2018-04-25 11:50:00,40.16,40.33,40.07,40.1,76331.0,38.0914,38.2527,38.0061,38.0345,76331.0
2018-04-25 12:00:00,40.09,40.19,40.02,40.05,68139.0,38.025,38.1199,37.9586,37.9871,68139.0
2018-04-25 12:10:00,40.05,40.29,40.01,40.29,65000.0,37.9871,38.2147,37.9491,38.2147,65000.0
2018-04-25 12:20:00,40.27,40.42,40.22,40.35,55680.0,38.1958,38.338,38.1483,38.2716,55680.0
2018-04-25 12:30:00,40.32,40.57,40.31,40.5,70953.0,38.2432,38.4803,38.2337,38.4139,70953.0
2018-04-25 12:40:00,40.5,40.54,40.4,40.43,44470.0,38.4139,38.4518,38.3191,38.3475,44470.0
2018-04-25 12:50:00,40.45,40.47,40.31,40.4,33053.0,38.3665,38.3854,38.2337,38.3191,33053.0
2018-04-25 13:00:00,40.41,40.62,40.41,40.56,43420.0,38.3285,38.5277,38.3285,38.4708,43420.0
2018-04-25 13:10:00,40.54,40.55,40.31,40.31,85028.0,38.4518,38.4613,38.2337,38.2337,85028.0
2018-04-25 13:20:00,40.32,40.45,40.27,40.44,64054.0,38.2432,38.3665,38.1958,38.357,64054.0
2018-04-25 13:30:00,40.45,40.75,40.44,40.68,75462.0,38.3665,38.651,38.357,38.5846,75462.0
2018-04-25 13:40:00,40.7,40.81,40.5,40.54,160091.0,38.6036,38.7079,38.4139,38.4518,160091.0
2018-04-25 13:50:00,40.53,40.72,40.5,40.69,63458.0,38.4424,38.6226,38.4139,38.5941,63458.0
2018-04-25 14:00:00,40.74,40.76,40.52,40.59,29830.0,38.6415,38.6605,38.4329,38.4993,29830.0
2018-04-25 14:10:00,40.55,40.61,40.43,40.55,102216.0,38.4613,38.5182,38.3475,38.4613,102216.0
2018-04-25 14:20:00,40.54,40.56,40.35,40.46,51644.0,38.4518,38.4708,38.2716,38.376,51644.0
2018-04-25 14:30:00,40.45,40.75,40.4,40.69,47658.0,38.3665,38.651,38.3191,38.5941,47658.0
2018-04-25 14:40:00,40.7,40.9,40.66,40.84,130096.0,38.6036,38.7933,38.5657,38.7364,130096.0
2018-04-25 14:50:00,40.85,41.09,40.8,41.09,157714.0,38.7459,38.9735,38.6985,38.9735,157714.0
2018-04-25 15:00:00,41.1,41.14,40.95,40.96,153691.0,38.983,39.0209,38.8407,38.8502,153691.0
2018-04-25 15:10:00,40.98,41.08,40.86,40.87,95250.0,38.8692,38.964,38.7554,38.7648,95250.0
2018-04-25 15:20:00,40.88,40.99,40.82,40.91,75726.0,38.7743,38.8787,38.7174,38.8028,75726.0
2018-04-25 15:30:00,40.9,41.01,40.67,40.67,93750.0,38.7933,38.8976,38.5751,38.5751,93750.0
2018-04-25 15:40:00,40.67,40.76,40.44,40.51,157513.0,38.5751,38.6605,38.357,38.4234,157513.0
2018-04-25 15:50:00,40.52,40.9,40.5,40.87,248697.0,38.4329,38.7933,38.4139,38.7648,248697.0
2018-04-26 09:30:00,41.44,41.47,41.19,41.32,375183.0,39.3055,39.3339,39.0684,39.1917,375183.0
2018-04-26 09:40:00,41.35,41.39,41.22,41.29,257019.0,39.2201,39.2581,39.0968,39.1632,257019.0
2018-04-26 09:50:00,41.28,41.56,41.22,41.51,164352.0,39.1537,39.4193,39.0968,39.3719,164352.0
2018-04-26 10:00:00,41.5,41.77,41.43,41.7,193117.0,39.3624,39.6185,39.296,39.5521,193117.0
2018-04-26 10:10:00,41.7,41.83,41.6,41.61,202155.0,39.5521,39.6754,39.4572,39.4667,202155.0
2018-04-26 10:20:00,41.61,41.69,41.47,41.66,139486.0,39.4667,39.5426,39.3339,39.5142,139486.0
2018-04-26 10:30:00,41.67,41.88,41.67,41.86,180570.0,39.5236,39.7228,39.5236,39.7039,180570.0
2018-04-26 10:40:00,41.86,41.87,41.66,41.74,85540.0,39.7039,39.7133,39.5142,39.59,85540.0
2018-04-26 10:50:00,41.72,42.01,41.72,41.98,185969.0,39.5711,39.8461,39.5711,39.8177,185969.0
2018-04-26 11:00:00,41.99,42.0,41.84,41.85,109110.0,39.8272,39.8366,39.6849,39.6944,109110.0
2018-04-26 11:10:00,41.89,41.96,41.68,41.74,126767.0,39.7323,39.7987,39.5331,39.59,126767.0
2018-04-26 11:20:00,41.72,41.79,41.66,41.75,110446.0,39.5711,39.6375,39.5142,39.5995,110446.0
2018-04-26 11:30:00,41.74,41.8,41.55,41.66,67328.0,39.59,39.6469,39.4098,39.5142,67328.0
2018-04-26 11:40:00,41.66,41.69,41.48,41.61,101792.0,39.5142,39.5426,39.3434,39.4667,101792.0
2018-04-26 11:50:00,41.57,41.69,41.53,41.69,92752.0,39.4288,39.5426,39.3909,39.5426,92752.0
2018-04-26 12:00:00,41.71,41.79,41.69,41.79,110167.0,39.5616,39.6375,39.5426,39.6375,110167.0
2018-04-26 12:10:00,41.78,41.88,41.71,41.88,145606.0,39.628,39.7228,39.5616,39.7228,145606.0
2018-04-26 12:20:00,41.88,41.96,41.86,41.9,103564.0,39.7228,39.7987,39.7039,39.7418,103564.0
2018-04-26 12:30:00,41.91,41.92,41.81,41.86,66755.0,39.7513,39.7608,39.6564,39.7039,66755.0
2018-04-26 12:40:00,41.86,41.93,41.73,41.78,26696.0,39.7039,39.7702,39.5805,39.628,26696.0
2018-04-26 12:50:00,41.81,41.94,41.78,41.9,35514.0,39.6564,39.7797,39.628,39.7418,35514.0
2018-04-26 13:00:00,41.94,42.07,41.93,42.07,111753.0,39.7797,39.903,39.7702,39.903,111753.0
2018-04-26 13:10:00,42.07,42.24,42.01,42.19,191605.0,39.903,40.0643,39.8461,40.0169,191605.0
2018-04-26 13:20:00,42.2,42.24,42.14,42.17,75301.0,40.0263,40.0643,39.9694,39.9979,75301.0
2018-04-26 13:30:00,42.18,42.24,42.1,42.15,58302.0,40.0074,40.0643,39.9315,39.9789,58302.0
2018-04-26 13:40:00,42.15,42.25,42.15,42.24,39023.0,39.9789,40.0738,39.9789,40.0643,39023.0
2018-04-26 13:50:00,42.2,42.28,42.17,42.27,212229.0,40.0263,40.1022,39.9979,40.0927,212229.0
2018-04-26 14:00:00,42.26,42.28,42.18,42.25,83761.0,40.0832,40.1022,40.0074,40.0738,83761.0
2018-04-26 14:10:00,42.26,42.34,42.2,42.25,119060.0,40.0832,40.1591,40.0263,40.0738,119060.0
2018-04-26 14:20:00,42.23,42.27,42.19,42.26,35497.0,40.0548,40.0927,40.0169,40.0832,35497.0
2018-04-26 14:30:00,42.27,42.34,42.23,42.29,87624.0,40.0927,40.1591,40.0548,40.1117,87624.0
2018-04-26 14:40:00,42.31,42.52,42.3,42.41,152930.0,40.1307,40.3299,40.1212,40.2255,152930.0
2018-04-26 14:50:00,42.42,42.47,42.38,42.43,69385.0,40.235,40.2824,40.1971,40.2445,69385.0
2018-04-26 15:00:00,42.44,42.54,42.32,42.32,201235.0,40.254,40.3488,40.1402,40.1402,201235.0
2018-04-26 15:10:00,42.33,42.44,42.33,42.35,84319.0,40.1496,40.254,40.1496,40.1686,84319.0
2018-04-26 15:20:00,42.35,42.35,42.14,42.16,115339.0,40.1686,40.1686,39.9694,39.9884,115339.0
2018-04-26 15:30:00,42.17,42.28,42.15,42.21,125395.0,39.9979,40.1022,39.9789,40.0358,125395.0
2018-04-26 15:40:00,42.2,42.28,42.09,42.14,111583.0,40.0263,40.1022,39.922,39.9694,111583.0
2018-04-26 15:50:00,42.12,42.18,42.0,42.12,303315.0,39.9505,40.0074,39.8366,39.9505,303315.0
2018-04-27 09:30:00,42.42,42.6,42.24,42.3,335558.0,40.235,40.4057,40.0643,40.1212,335558.0
2018-04-27 09:40:00,42.27,42.58,42.27,42.41,204958.0,40.0927,40.3868,40.0927,40.2255,204958.0
2018-04-27 09:50:00,42.44,42.45,42.12,42.2,241121.0,40.254,40.2635,39.9505,40.0263,241121.0
2018-04-27 10:00:00,42.18,42.44,42.17,42.32,154152.0,40.0074,40.254,39.9979,40.1402,154152.0
2018-04-27 10:10:00,42.31,42.42,42.17,42.29,149925.0,40.1307,40.235,39.9979,40.1117,149925.0
2018-04-27 10:20:00,42.29,42.35,42.06,42.09,128570.0,40.1117,40.1686,39.8936,39.922,128570.0
2018-04-27 10:30:00,42.08,42.13,41.83,41.88,398973.0,39.9125,39.9599,39.6754,39.7228,398973.0
2018-04-27 10:40:00,41.88,42.02,41.85,42.0,90581.0,39.7228,39.8556,39.6944,39.8366,90581.0
2018-04-27 10:50:00,41.95,41.95,41.72,41.89,179939.0,39.7892,39.7892,39.5711,39.7323,179939.0
2018-04-27 11:00:00,41.89,42.15,41.86,42.12,115985.0,39.7323,39.9789,39.7039,39.9505,115985.0
2018-04-27 11:10:00,42.06,42.2,42.02,42.07,169303.0,39.8936,40.0263,39.8556,39.903,169303.0
2018-04-27 11:20:00,42.08,42.28,42.07,42.28,82965.0,39.9125,40.1022,39.903,40.1022,82965.0
2018-04-27 11:30:00,42.25,42.26,42.16,42.22,96221.0,40.0738,40.0832,39.9884,40.0453,96221.0
2018-04-27 11:40:00,42.22,42.22,42.02,42.03,67172.0,40.0453,40.0453,39.8556,39.8651,67172.0
2018-04-27 11:50:00,42.04,42.12,41.94,42.03,43102.0,39.8746,39.9505,39.7797,39.8651,43102.0
2018-04-27 12:00:00,42.04,42.23,42.04,42.13,46050.0,39.8746,40.0548,39.8746,39.9599,46050.0
2018-04-27 12:10:00,42.12,42.2,42.06,42.2,27095.0,39.9505,40.0263,39.8936,40.0263,27095.0
2018-04-27 12:20:00,42.21,42.23,42.11,42.15,21693.0,40.0358,40.0548,39.941,39.9789,21693.0
2018-04-27 12:30:00,42.11,42.23,42.0,42.09,34773.0,39.941,40.0548,39.8366,39.922,34773.0
2018-04-27 12:40:00,42.06,42.28,42.06,42.22,37704.0,39.8936,40.1022,39.8936,40.0453,37704.0
2018-04-27 12:50:00,42.23,42.44,42.21,42.36,133736.0,40.0548,40.254,40.0358,40.1781,133736.0
2018-04-27 13:00:00,42.4,42.42,42.32,42.37,28175.0,40.216,40.235,40.1402,40.1876,28175.0
2018-04-27 13:10:00,42.37,42.46,42.36,42.44,97648.0,40.1876,40.2729,40.1781,40.254,97648.0
2018-04-27 13:20:00,42.42,42.44,42.25,42.29,63938.0,40.235,40.254,40.0738,40.1117,63938.0
2018-04-27 13:30:00,42.28,42.33,42.2,42.27,110008.0,40.1022,40.1496,40.0263,40.0927,110008.0
2018-04-27 13:40:00,42.27,42.28,42.15,42.17,33608.0,40.0927,40.1022,39.9789,39.9979,33608.0
2018-04-27 13:50:00,42.21,42.26,42.2,42.23,17708.0,40.0358,40.0832,40.0263,40.0548,17708.0
2018-04-27 14:00:00,42.22,42.22,42.1,42.14,53322.0,40.0453,40.0453,39.9315,39.9694,53322.0
2018-04-27 14:10:00,42.18,42.29,42.15,42.24,25863.0,40.0074,40.1117,39.9789,40.0643,25863.0
2018-04-27 14:20:00,42.24,42.26,42.2,42.25,18269.0,40.0643,40.0832,40.0263,40.0738,18269.0
2018-04-27 14:30:00,42.24,42.33,42.19,42.27,28556.0,40.0643,40.1496,40.0169,40.0927,28556.0
2018-04-27 14:40:00,42.27,42.31,42.21,42.26,21077.0,40.0927,40.1307,40.0358,40.0832,21077.0
2018-04-27 14:50:00,42.27,42.27,42.17,42.27,48223.0,40.0927,40.0927,39.9979,40.0927,48223.0
2018-04-27 15:00:00,42.25,42.42,42.22,42.32,165138.0,40.0738,40.235,40.0453,40.1402,165138.0
2018-04-27 15:10:00,42.33,42.36,42.22,42.26,246290.0,40.1496,40.1781,40.0453,40.0832,246290.0
2018-04-27 15:20:00,42.24,42.24,42.08,42.16,140269.0,40.0643,40.0643,39.9125,39.9884,140269.0
2018-04-27 15:30:00,42.13,42.27,42.13,42.27,124378.0,39.9599,40.0927,39.9599,40.0927,124378.0
2018-04-27 15:40:00,42.27,42.34,42.17,42.27,207011.0,40.0927,40.1591,39.9979,40.0927,207011.0
2018-04-27 15:50:00,42.28,42.36,42.18,42.21,321500.0,40.1022,40.1781,40.0074,40.0358,321500.0
2018-04-30 09:30:00,42.52,42.69,42.51,42.63,167673.0,40.3299,40.4911,40.3204,40.4342,167673.0
2018-04-30 09:40:00,42.62,42.85,42.62,42.73,440838.0,40.4247,40.6429,40.4247,40.529,440838.0
2018-04-30 09:50:00,42.75,42.78,42.68,42.68,84142.0,40.548,40.5765,40.4816,40.4816,84142.0
2018-04-30 10:00:00,42.65,42.83,42.62,42.76,105445.0,40.4532,40.6239,40.4247,40.5575,105445.0
2018-04-30 10:10:00,42.77,42.81,42.56,42.58,84457.0,40.567,40.6049,40.3678,40.3868,84457.0
2018-04-30 10:20:00,42.59,42.61,42.39,42.56,181065.0,40.3963,40.4152,40.2066,40.3678,181065.0
2018-04-30 10:30:00,42.55,42.67,42.54,42.58,92764.0,40.3583,40.4721,40.3488,40.3868,92764.0
2018-04-30 10:40:00,42.62,42.71,42.54,42.58,77626.0,40.4247,40.5101,40.3488,40.3868,77626.0
2018-04-30 10:50:00,42.61,42.64,42.48,42.54,150574.0,40.4152,40.4437,40.2919,40.3488,150574.0
2018-04-30 11:00:00,42.58,42.67,42.57,42.61,135299.0,40.3868,40.4721,40.3773,40.4152,135299.0
2018-04-30 11:10:00,42.61,42.68,42.53,42.55,59334.0,40.4152,40.4816,40.3393,40.3583,59334.0
2018-04-30 11:20:00,42.54,42.57,42.46,42.5,56933.0,40.3488,40.3773,40.2729,40.3109,56933.0
2018-04-30 11:30:00,42.5,42.5,42.26,42.26,148527.0,40.3109,40.3109,40.0832,40.0832,148527.0
2018-04-30 11:40:00,42.27,42.28,42.06,42.08,274504.0,40.0927,40.1022,39.8936,39.9125,274504.0
2018-04-30 11:50:00,42.09,42.13,41.98,42.1,194084.0,39.922,39.9599,39.8177,39.9315,194084.0
2018-04-30 12:00:00,42.07,42.09,41.9,41.95,211351.0,39.903,39.922,39.7418,39.7892,211351.0
2018-04-30 12:10:00,41.93,41.96,41.73,41.78,336631.0,39.7702,39.7987,39.5805,39.628,336631.0
2018-04-30 12:20:00,41.8,41.93,41.79,41.92,57374.0,39.6469,39.7702,39.6375,39.7608,57374.0
2018-04-30 12:30:00,41.9,41.92,41.85,41.87,23043.0,39.7418,39.7608,39.6944,39.7133,23043.0
2018-04-30 12:40:00,41.87,41.93,41.76,41.8,40841.0,39.7133,39.7702,39.609,39.6469,40841.0
2018-04-30 12:50:00,41.8,41.83,41.58,41.83,97220.0,39.6469,39.6754,39.4383,39.6754,97220.0
2018-04-30 13:00:00,41.84,41.9,41.81,41.84,48160.0,39.6849,39.7418,39.6564,39.6849,48160.0
2018-04-30 13:10:00,41.84,41.84,41.64,41.81,109417.0,39.6849,39.6849,39.4952,39.6564,109417.0
2018-04-30 13:20:00,41.8,41.92,41.76,41.87,60402.0,39.6469,39.7608,39.609,39.7133,60402.0
2018-04-30 13:30:00,41.86,42.0,41.83,41.98,74005.0,39.7039,39.8366,39.6754,39.8177,74005.0
2018-04-30 13:40:00,41.99,42.07,41.96,41.98,54750.0,39.8272,39.903,39.7987,39.8177,54750.0
2018-04-30 13:50:00,41.96,42.0,41.9,42.0,58400.0,39.7987,39.8366,39.7418,39.8366,58400.0
2018-04-30 14:00:00,41.98,41.98,41.57,41.6,96332.0,39.8177,39.8177,39.4288,39.4572,96332.0
2018-04-30 14:10:00,41.58,41.75,41.48,41.6,188512.0,39.4383,39.5995,39.3434,39.4572,188512.0
2018-04-30 14:20:00,41.6,41.8,41.6,41.72,75861.0,39.4572,39.6469,39.4572,39.5711,75861.0
2018-04-30 14:30:00,41.7,41.76,41.62,41.63,102547.0,39.5521,39.609,39.4762,39.4857,102547.0
2018-04-30 14:40:00,41.67,41.68,41.53,41.64,100684.0,39.5236,39.5331,39.3909,39.4952,100684.0
2018-04-30 14:50:00,41.64,41.72,41.6,41.62,57413.0,39.4952,39.5711,39.4572,39.4762,57413.0
2018-04-30 15:00:00,41.61,41.63,41.5,41.57,113037.0,39.4667,39.4857,39.3624,39.4288,113037.0
2018-04-30 15:10:00,41.58,41.75,41.58,41.66,175731.0,39.4383,39.5995,39.4383,39.5142,175731.0
2018-04-30 15:20:00,41.65,41.68,41.37,41.46,162778.0,39.5047,39.5331,39.2391,39.3245,162778.0
2018-04-30 15:30:00,41.46,41.7,41.43,41.7,160725.0,39.3245,39.5521,39.296,39.5521,160725.0
2018-04-30 15:40:00,41.7,41.75,41.59,41.7,179768.0,39.5521,39.5995,39.4478,39.5521,179768.0
2018-04-30 15:50:00,41.68,41.68,41.21,41.21,120664.0,39.5331,39.5331,39.0873,39.0873,120664.0
2018-05-01 09:30:00,40.99,41.0,40.72,40.74,368170.0,38.8787,38.8881,38.6226,38.6415,368170.0
2018-05-01 09:40:00,40.77,40.94,40.73,40.88,162650.0,38.67,38.8312,38.6321,38.7743,162650.0
2018-05-01 09:50:00,40.89,41.03,40.82,41.02,130708.0,38.7838,38.9166,38.7174,38.9071,130708.0
2018-05-01 10:00:00,40.96,41.01,40.64,40.73,166575.0,38.8502,38.8976,38.5467,38.6321,166575.0
2018-05-01 10:10:00,40.69,40.88,40.63,40.86,66928.0,38.5941,38.7743,38.5372,38.7554,66928.0
2018-05-01 10:20:00,40.87,40.96,40.75,40.8,52850.0,38.7648,38.8502,38.651,38.6985,52850.0
2018-05-01 10:30:00,40.79,40.86,40.66,40.68,83696.0,38.689,38.7554,38.5657,38.5846,83696.0
2018-05-01 10:40:00,40.69,40.86,40.68,40.69,92734.0,38.5941,38.7554,38.5846,38.5941,92734.0
2018-05-01 10:50:00,40.69,40.71,40.51,40.53,236624.0,38.5941,38.6131,38.4234,38.4424,236624.0
2018-05-01 11:00:00,40.51,40.53,40.29,40.44,215928.0,38.4234,38.4424,38.2147,38.357,215928.0
2018-05-01 11:10:00,40.43,40.59,40.39,40.53,64101.0,38.3475,38.4993,38.3096,38.4424,64101.0
2018-05-01 11:20:00,40.58,40.65,40.52,40.58,71363.0,38.4898,38.5562,38.4329,38.4898,71363.0
2018-05-01 11:30:00,40.55,40.66,40.51,40.58,43678.0,38.4613,38.5657,38.4234,38.4898,43678.0
2018-05-01 11:40:00,40.62,40.66,40.47,40.49,29038.0,38.5277,38.5657,38.3854,38.4044,29038.0
2018-05-01 11:50:00,40.49,40.59,40.34,40.35,113221.0,38.4044,38.4993,38.2621,38.2716,113221.0
2018-05-01 12:00:00,40.35,40.55,40.34,40.5,97042.0,38.2716,38.4613,38.2621,38.4139,97042.0
2018-05-01 12:10:00,40.49,40.56,40.4,40.48,34710.0,38.4044,38.4708,38.3191,38.3949,34710.0
2018-05-01 12:20:00,40.47,40.61,40.43,40.59,35628.0,38.3854,38.5182,38.3475,38.4993,35628.0
2018-05-01 12:30:00,40.6,40.64,40.54,40.54,83165.0,38.5088,38.5467,38.4518,38.4518,83165.0
2018-05-01 12:40:00,40.56,40.58,40.38,40.43,47071.0,38.4708,38.4898,38.3001,38.3475,47071.0
2018-05-01 12:50:00,40.43,40.5,40.39,40.48,93493.0,38.3475,38.4139,38.3096,38.3949,93493.0
2018-05-01 13:00:00,40.45,40.45,40.13,40.19,156759.0,38.3665,38.3665,38.063,38.1199,156759.0
2018-05-01 13:10:00,40.18,40.29,40.16,40.25,146796.0,38.1104,38.2147,38.0914,38.1768,146796.0
2018-05-01 13:20:00,40.27,40.27,40.17,40.24,109835.0,38.1958,38.1958,38.1009,38.1673,109835.0
2018-05-01 13:30:00,40.23,40.42,40.22,40.34,166064.0,38.1578,38.338,38.1483,38.2621,166064.0
2018-05-01 13:40:00,40.34,40.75,40.32,40.72,174821.0,38.2621,38.651,38.2432,38.6226,174821.0
2018-05-01 13:50:00,40.73,40.87,40.67,40.86,150190.0,38.6321,38.7648,38.5751,38.7554,150190.0
2018-05-01 14:00:00,40.85,40.97,40.83,40.84,193245.0,38.7459,38.8597,38.7269,38.7364,193245.0
2018-05-01 14:10:00,40.9,40.98,40.87,40.93,71665.0,38.7933,38.8692,38.7648,38.8218,71665.0
2018-05-01 14:20:00,40.94,41.1,40.94,41.07,107837.0,38.8312,38.983,38.8312,38.9545,107837.0
2018-05-01 14:30:00,41.04,41.08,40.97,41.01,77786.0,38.9261,38.964,38.8597,38.8976,77786.0
2018-05-01 14:40:00,40.99,41.3,40.98,41.23,163883.0,38.8787,39.1727,38.8692,39.1063,163883.0
2018-05-01 14:50:00,41.21,41.26,41.09,41.14,73054.0,39.0873,39.1348,38.9735,39.0209,73054.0
2018-05-01 15:00:00,41.19,41.25,41.11,41.23,29345.0,39.0684,39.1253,38.9925,39.1063,29345.0
2018-05-01 15:10:00,41.2,41.2,41.01,41.02,30138.0,39.0778,39.0778,38.8976,38.9071,30138.0
2018-05-01 15:20:00,41.01,41.1,40.88,40.99,122240.0,38.8976,38.983,38.7743,38.8787,122240.0
2018-05-01 15:30:00,41.01,41.14,40.98,40.99,47517.0,38.8976,39.0209,38.8692,38.8787,47517.0
2018-05-01 15:40:00,41.01,41.3,41.0,41.28,182297.0,38.8976,39.1727,38.8881,39.1537,182297.0
2018-05-01 15:50:00,41.28,41.5,41.27,41.46,432400.0,39.1537,39.3624,39.1442,39.3245,432400.0
2018-05-02 09:30:00,41.34,41.42,41.09,41.09,112844.0,39.2106,39.2865,38.9735,38.9735,112844.0
2018-05-02 09:40:00,41.15,41.27,41.07,41.17,150947.0,39.0304,39.1442,38.9545,39.0494,150947.0
2018-05-02 09:50:00,41.17,41.27,41.03,41.08,99442.0,39.0494,39.1442,38.9166,38.964,99442.0
2018-05-02 10:00:00,41.05,41.31,41.02,41.23,86423.0,38.9356,39.1822,38.9071,39.1063,86423.0
2018-05-02 10:10:00,41.26,41.34,41.15,41.29,90405.0,39.1348,39.2106,39.0304,39.1632,90405.0
2018-05-02 10:20:00,41.25,41.34,41.07,41.09,70653.0,39.1253,39.2106,38.9545,38.9735,70653.0
2018-05-02 10:30:00,41.05,41.28,41.03,41.26,50942.0,38.9356,39.1537,38.9166,39.1348,50942.0
2018-05-02 10:40:00,41.25,41.25,41.1,41.23,41155.0,39.1253,39.1253,38.983,39.1063,41155.0
2018-05-02 10:50:00,41.23,41.24,41.13,41.23,33715.0,39.1063,39.1158,39.0115,39.1063,33715.0
2018-05-02 11:00:00,41.22,41.27,41.11,41.24,36679.0,39.0968,39.1442,38.9925,39.1158,36679.0
2018-05-02 11:10:00,41.29,41.41,41.29,41.36,81489.0,39.1632,39.277,39.1632,39.2296,81489.0
2018-05-02 11:20:00,41.36,41.38,41.28,41.29,12663.0,39.2296,39.2486,39.1537,39.1632,12663.0
2018-05-02 11:30:00,41.28,41.29,41.2,41.25,25893.0,39.1537,39.1632,39.0778,39.1253,25893.0
2018-05-02 11:40:00,41.24,41.26,40.92,40.96,445361.0,39.1158,39.1348,38.8123,38.8502,445361.0
2018-05-02 11:50:00,40.95,41.09,40.95,41.06,25168.0,38.8407,38.9735,38.8407,38.9451,25168.0
2018-05-02 12:00:00,41.03,41.12,41.0,41.11,24075.0,38.9166,39.002,38.8881,38.9925,24075.0
2018-05-02 12:10:00,41.1,41.19,41.09,41.17,24769.0,38.983,39.0684,38.9735,39.0494,24769.0
2018-05-02 12:20:00,41.13,41.3,41.13,41.23,43050.0,39.0115,39.1727,39.0115,39.1063,43050.0
2018-05-02 12:30:00,41.21,41.26,41.15,41.16,32115.0,39.0873,39.1348,39.0304,39.0399,32115.0
2018-05-02 12:40:00,41.19,41.27,41.14,41.18,23791.0,39.0684,39.1442,39.0209,39.0589,23791.0
2018-05-02 12:50:00,41.18,41.26,41.13,41.25,16174.0,39.0589,39.1348,39.0115,39.1253,16174.0
2018-05-02 13:00:00,41.27,41.34,41.26,41.3,48594.0,39.1442,39.2106,39.1348,39.1727,48594.0
2018-05-02 13:10:00,41.32,41.42,41.31,41.4,77634.0,39.1917,39.2865,39.1822,39.2675,77634.0
2018-05-02 13:20:00,41.4,41.46,41.37,41.39,63262.0,39.2675,39.3245,39.2391,39.2581,63262.0
2018-05-02 13:30:00,41.39,41.42,41.32,41.33,45022.0,39.2581,39.2865,39.1917,39.2012,45022.0
2018-05-02 13:40:00,41.35,41.38,41.33,41.38,7488.0,39.2201,39.2486,39.2012,39.2486,7488.0
2018-05-02 13:50:00,41.35,41.39,41.32,41.38,36300.0,39.2201,39.2581,39.1917,39.2486,36300.0
2018-05-02 14:00:00,41.36,41.77,41.33,41.71,283123.0,39.2296,39.6185,39.2012,39.5616,283123.0
2018-05-02 14:10:00,41.75,41.76,41.54,41.55,124498.0,39.5995,39.609,39.4003,39.4098,124498.0
2018-05-02 14:20:00,41.57,41.63,41.34,41.56,216698.0,39.4288,39.4857,39.2106,39.4193,216698.0
2018-05-02 14:30:00,41.53,41.65,41.36,41.46,73000.0,39.3909,39.5047,39.2296,39.3245,73000.0
2018-05-02 14:40:00,41.44,41.48,41.34,41.4,49070.0,39.3055,39.3434,39.2106,39.2675,49070.0
2018-05-02 14:50:00,41.43,41.45,41.17,41.23,127839.0,39.296,39.315,39.0494,39.1063,127839.0
2018-05-02 15:00:00,41.25,41.37,41.13,41.34,71526.0,39.1253,39.2391,39.0115,39.2106,71526.0
2018-05-02 15:10:00,41.32,41.34,41.06,41.07,138107.0,39.1917,39.2106,38.9451,38.9545,138107.0
2018-05-02 15:20:00,41.08,41.09,40.75,40.88,230300.0,38.964,38.9735,38.651,38.7743,230300.0
2018-05-02 15:30:00,40.88,40.91,40.65,40.75,265455.0,38.7743,38.8028,38.5562,38.651,265455.0
2018-05-02 15:40:00,40.76,40.81,40.48,40.48,293169.0,38.6605,38.7079,38.3949,38.3949,293169.0
2018-05-02 15:50:00,40.47,40.61,40.39,40.56,1129492.0,38.3854,38.5182,38.3096,38.4708,1129492.0
2018-05-03 09:30:00,40.11,40.18,39.78,39.88,591806.0,38.044,38.1104,37.731,37.8258,591806.0
2018-05-03 09:40:00,39.87,39.95,39.66,39.92,377885.0,37.8164,37.8922,37.6172,37.8638,377885.0
2018-05-03 09:50:00,39.94,40.2,39.9,40.14,164360.0,37.8827,38.1294,37.8448,38.0724,164360.0
2018-05-03 10:00:00,40.11,40.12,39.8,39.96,205238.0,38.044,38.0535,37.75,37.9017,205238.0
2018-05-03 10:10:00,39.97,39.98,39.58,39.62,157811.0,37.9112,37.9207,37.5413,37.5792,157811.0
2018-05-03 10:20:00,39.62,39.65,39.24,39.36,628974.0,37.5792,37.6077,37.2188,37.3326,628974.0
2018-05-03 10:30:00,39.35,39.38,38.83,39.0,426179.0,37.3231,37.3516,36.8299,36.9912,426179.0
2018-05-03 10:40:00,39.0,39.16,38.89,39.12,385098.0,36.9912,37.1429,36.8868,37.105,385098.0
2018-05-03 10:50:00,39.09,39.09,38.7,38.95,198383.0,37.0765,37.0765,36.7066,36.9437,198383.0
2018-05-03 11:00:00,38.93,39.12,38.87,39.09,272885.0,36.9248,37.105,36.8679,37.0765,272885.0
2018-05-03 11:10:00,39.1,39.34,39.04,39.19,152976.0,37.086,37.3137,37.0291,37.1714,152976.0
2018-05-03 11:20:00,39.18,39.19,38.98,38.99,83184.0,37.1619,37.1714,36.9722,36.9817,83184.0
2018-05-03 11:30:00,38.99,39.12,38.89,38.97,142441.0,36.9817,37.105,36.8868,36.9627,142441.0
2018-05-03 11:40:00,39.02,39.34,38.84,39.31,259937.0,37.0101,37.3137,36.8394,37.2852,259937.0
2018-05-03 11:50:00,39.33,39.46,39.25,39.38,189350.0,37.3042,37.4275,37.2283,37.3516,189350.0
2018-05-03 12:00:00,39.38,39.55,39.37,39.46,267817.0,37.3516,37.5128,37.3421,37.4275,267817.0
2018-05-03 12:10:00,39.46,39.5,39.28,39.29,60686.0,37.4275,37.4654,37.2567,37.2662,60686.0
2018-05-03 12:20:00,39.33,39.33,39.13,39.16,91528.0,37.3042,37.3042,37.1145,37.1429,91528.0
2018-05-03 12:30:00,39.13,39.73,39.13,39.66,288827.0,37.1145,37.6836,37.1145,37.6172,288827.0
2018-05-03 12:40:00,39.69,40.0,39.64,39.93,402364.0,37.6456,37.9397,37.5982,37.8733,402364.0
2018-05-03 12:50:00,39.93,40.37,39.87,40.33,351248.0,37.8733,38.2906,37.8164,38.2527,351248.0
2018-05-03 13:00:00,40.33,40.37,39.98,40.0,361686.0,38.2527,38.2906,37.9207,37.9397,361686.0
2018-05-03 13:10:00,39.98,40.36,39.96,40.2,246118.0,37.9207,38.2811,37.9017,38.1294,246118.0
2018-05-03 13:20:00,40.25,40.33,39.97,40.07,155553.0,38.1768,38.2527,37.9112,38.0061,155553.0
2018-05-03 13:30:00,40.1,40.58,40.08,40.52,234669.0,38.0345,38.4898,38.0155,38.4329,234669.0
2018-05-03 13:40:00,40.53,40.55,40.28,40.36,221062.0,38.4424,38.4613,38.2052,38.2811,221062.0
2018-05-03 13:50:00,40.35,40.5,40.29,40.35,85559.0,38.2716,38.4139,38.2147,38.2716,85559.0
2018-05-03 14:00:00,40.33,40.42,40.22,40.38,154577.0,38.2527,38.338,38.1483,38.3001,154577.0
2018-05-03 14:10:00,40.38,40.39,40.21,40.28,145241.0,38.3001,38.3096,38.1388,38.2052,145241.0
2018-05-03 14:20:00,40.27,40.31,40.15,40.31,178351.0,38.1958,38.2337,38.0819,38.2337,178351.0
2018-05-03 14:30:00,40.33,40.66,40.31,40.61,314176.0,38.2527,38.5657,38.2337,38.5182,314176.0
2018-05-03 14:40:00,40.65,40.65,40.29,40.32,101599.0,38.5562,38.5562,38.2147,38.2432,101599.0
2018-05-03 14:50:00,40.29,40.37,40.13,40.25,156410.0,38.2147,38.2906,38.063,38.1768,156410.0
2018-05-03 15:00:00,40.27,40.44,40.21,40.21,172837.0,38.1958,38.357,38.1388,38.1388,172837.0
2018-05-03 15:10:00,40.22,40.45,40.15,40.36,182977.0,38.1483,38.3665,38.0819,38.2811,182977.0
2018-05-03 15:20:00,40.35,40.42,40.25,40.42,77598.0,38.2716,38.338,38.1768,38.338,77598.0
2018-05-03 15:30:00,40.42,40.54,40.23,40.26,239496.0,38.338,38.4518,38.1578,38.1863,239496.0
2018-05-03 15:40:00,40.26,40.27,40.15,40.19,119689.0,38.1863,38.1958,38.0819,38.1199,119689.0
2018-05-03 15:50:00,40.18,40.32,40.05,40.3,429081.0,38.1104,38.2432,37.9871,38.2242,429081.0
2018-05-04 09:30:00,39.8,40.15,39.64,40.13,715425.0,37.75,38.0819,37.5982,38.063,715425.0
2018-05-04 09:40:00,40.1,40.3,39.96,40.24,216295.0,38.0345,38.2242,37.9017,38.1673,216295.0
2018-05-04 09:50:00,40.26,40.37,40.14,40.31,194024.0,38.1863,38.2906,38.0724,38.2337,194024.0
2018-05-04 10:00:00,40.29,40.52,40.19,40.52,155810.0,38.2147,38.4329,38.1199,38.4329,155810.0
2018-05-04 10:10:00,40.52,40.62,40.46,40.5,227859.0,38.4329,38.5277,38.376,38.4139,227859.0
2018-05-04 10:20:00,40.52,40.89,40.47,40.87,259940.0,38.4329,38.7838,38.3854,38.7648,259940.0
2018-05-04 10:30:00,40.88,41.1,40.79,41.09,531724.0,38.7743,38.983,38.689,38.9735,531724.0
2018-05-04 10:40:00,41.09,41.25,41.07,41.13,183372.0,38.9735,39.1253,38.9545,39.0115,183372.0
2018-05-04 10:50:00,41.14,41.29,41.12,41.15,81777.0,39.0209,39.1632,39.002,39.0304,81777.0
2018-05-04 11:00:00,41.19,41.25,41.15,41.24,152225.0,39.0684,39.1253,39.0304,39.1158,152225.0
2018-05-04 11:10:00,41.25,41.3,41.2,41.26,105525.0,39.1253,39.1727,39.0778,39.1348,105525.0
2018-05-04 11:20:00,41.27,41.45,41.26,41.42,109049.0,39.1442,39.315,39.1348,39.2865,109049.0
2018-05-04 11:30:00,41.43,41.58,41.41,41.47,150794.0,39.296,39.4383,39.277,39.3339,150794.0
2018-05-04 11:40:00,41.49,41.53,41.38,41.38,106588.0,39.3529,39.3909,39.2486,39.2486,106588.0
2018-05-04 11:50:00,41.39,41.49,41.31,41.49,139674.0,39.2581,39.3529,39.1822,39.3529,139674.0
2018-05-04 12:00:00,41.5,41.58,41.42,41.53,108171.0,39.3624,39.4383,39.2865,39.3909,108171.0
2018-05-04 12:10:00,41.55,41.56,41.46,41.55,108881.0,39.4098,39.4193,39.3245,39.4098,108881.0
2018-05-04 12:20:00,41.52,41.62,41.52,41.56,84358.0,39.3814,39.4762,39.3814,39.4193,84358.0
2018-05-04 12:30:00,41.58,41.67,41.57,41.67,116343.0,39.4383,39.5236,39.4288,39.5236,116343.0
2018-05-04 12:40:00,41.67,41.68,41.54,41.6,92723.0,39.5236,39.5331,39.4003,39.4572,92723.0
2018-05-04 12:50:00,41.61,41.66,41.53,41.61,96075.0,39.4667,39.5142,39.3909,39.4667,96075.0
2018-05-04 13:00:00,41.61,41.7,41.56,41.66,58541.0,39.4667,39.5521,39.4193,39.5142,58541.0
2018-05-04 13:10:00,41.68,41.72,41.62,41.62,49493.0,39.5331,39.5711,39.4762,39.4762,49493.0
2018-05-04 13:20:00,41.65,41.75,41.64,41.69,41665.0,39.5047,39.5995,39.4952,39.5426,41665.0
2018-05-04 13:30:00,41.65,41.72,41.63,41.65,41108.0,39.5047,39.5711,39.4857,39.5047,41108.0
2018-05-04 13:40:00,41.68,41.75,41.65,41.73,47754.0,39.5331,39.5995,39.5047,39.5805,47754.0
2018-05-04 13:50:00,41.73,41.88,41.73,41.87,91922.0,39.5805,39.7228,39.5805,39.7133,91922.0
2018-05-04 14:00:00,41.86,41.99,41.83,41.95,86768.0,39.7039,39.8272,39.6754,39.7892,86768.0
2018-05-04 14:10:00,41.95,41.99,41.9,41.93,54324.0,39.7892,39.8272,39.7418,39.7702,54324.0
2018-05-04 14:20:00,41.93,42.15,41.93,42.13,112642.0,39.7702,39.9789,39.7702,39.9599,112642.0
2018-05-04 14:30:00,42.15,42.17,42.03,42.09,94229.0,39.9789,39.9979,39.8651,39.922,94229.0
2018-05-04 14:40:00,42.07,42.22,42.07,42.13,103020.0,39.903,40.0453,39.903,39.9599,103020.0
2018-05-04 14:50:00,42.16,42.16,41.98,41.98,131862.0,39.9884,39.9884,39.8177,39.8177,131862.0
2018-05-04 15:00:00,41.97,42.15,41.97,42.03,77323.0,39.8082,39.9789,39.8082,39.8651,77323.0
2018-05-04 15:10:00,42.01,42.07,41.92,42.03,137739.0,39.8461,39.903,39.7608,39.8651,137739.0
2018-05-04 15:20:00,42.01,42.08,41.96,42.06,59784.0,39.8461,39.9125,39.7987,39.8936,59784.0
2018-05-04 15:30:00,42.06,42.09,41.93,41.94,64021.0,39.8936,39.922,39.7702,39.7797,64021.0
2018-05-04 15:40:00,41.91,41.99,41.84,41.86,86104.0,39.7513,39.8272,39.6849,39.7039,86104.0
2018-05-04 15:50:00,41.84,41.89,41.65,41.86,270538.0,39.6849,39.7323,39.5047,39.7039,270538.0
2018-05-07 09:30:00,42.29,42.51,42.17,42.5,250781.0,40.1117,40.3204,39.9979,40.3109,250781.0
2018-05-07 09:40:00,42.5,42.65,42.48,42.56,226572.0,40.3109,40.4532,40.2919,40.3678,226572.0
2018-05-07 09:50:00,42.57,42.7,42.55,42.67,82847.0,40.3773,40.5006,40.3583,40.4721,82847.0
2018-05-07 10:00:00,42.69,42.7,42.56,42.6,106564.0,40.4911,40.5006,40.3678,40.4057,106564.0
2018-05-07 10:10:00,42.59,42.61,42.47,42.49,88962.0,40.3963,40.4152,40.2824,40.3014,88962.0
2018-05-07 10:20:00,42.5,42.55,42.39,42.52,96341.0,40.3109,40.3583,40.2066,40.3299,96341.0
2018-05-07 10:30:00,42.54,42.55,42.27,42.3,161461.0,40.3488,40.3583,40.0927,40.1212,161461.0
2018-05-07 10:40:00,42.3,42.44,42.2,42.43,623312.0,40.1212,40.254,40.0263,40.2445,623312.0
2018-05-07 10:50:00,42.43,42.54,42.39,42.53,143476.0,40.2445,40.3488,40.2066,40.3393,143476.0
2018-05-07 11:00:00,42.52,42.54,42.36,42.52,162887.0,40.3299,40.3488,40.1781,40.3299,162887.0
2018-05-07 11:10:00,42.52,42.63,42.52,42.59,77667.0,40.3299,40.4342,40.3299,40.3963,77667.0
2018-05-07 11:20:00,42.59,42.63,42.51,42.6,88655.0,40.3963,40.4342,40.3204,40.4057,88655.0
2018-05-07 11:30:00,42.6,42.61,42.48,42.51,104357.0,40.4057,40.4152,40.2919,40.3204,104357.0
2018-05-07 11:40:00,42.51,42.54,42.45,42.48,43071.0,40.3204,40.3488,40.2635,40.2919,43071.0
2018-05-07 11:50:00,42.47,42.6,42.43,42.59,37405.0,40.2824,40.4057,40.2445,40.3963,37405.0
2018-05-07 12:00:00,42.6,42.61,42.57,42.58,23693.0,40.4057,40.4152,40.3773,40.3868,23693.0
2018-05-07 12:10:00,42.57,42.64,42.55,42.61,35758.0,40.3773,40.4437,40.3583,40.4152,35758.0
2018-05-07 12:20:00,42.65,42.68,42.5,42.62,103388.0,40.4532,40.4816,40.3109,40.4247,103388.0
2018-05-07 12:30:00,42.61,42.66,42.56,42.63,27384.0,40.4152,40.4626,40.3678,40.4342,27384.0
2018-05-07 12:40:00,42.63,42.64,42.42,42.5,22133.0,40.4342,40.4437,40.235,40.3109,22133.0
2018-05-07 12:50:00,42.5,42.52,42.45,42.49,34540.0,40.3109,40.3299,40.2635,40.3014,34540.0
2018-05-07 13:00:00,42.5,42.55,42.37,42.43,33333.0,40.3109,40.3583,40.1876,40.2445,33333.0
2018-05-07 13:10:00,42.42,42.47,42.39,42.44,32129.0,40.235,40.2824,40.2066,40.254,32129.0
2018-05-07 13:20:00,42.44,42.55,42.44,42.52,28672.0,40.254,40.3583,40.254,40.3299,28672.0
2018-05-07 13:30:00,42.52,42.6,42.51,42.55,33597.0,40.3299,40.4057,40.3204,40.3583,33597.0
2018-05-07 13:40:00,42.58,42.61,42.55,42.55,14940.0,40.3868,40.4152,40.3583,40.3583,14940.0
2018-05-07 13:50:00,42.55,42.64,42.55,42.62,22570.0,40.3583,40.4437,40.3583,40.4247,22570.0
2018-05-07 14:00:00,42.6,42.63,42.58,42.6,29984.0,40.4057,40.4342,40.3868,40.4057,29984.0
2018-05-07 14:10:00,42.59,42.7,42.58,42.69,82699.0,40.3963,40.5006,40.3868,40.4911,82699.0
2018-05-07 14:20:00,42.7,42.73,42.63,42.72,54451.0,40.5006,40.529,40.4342,40.5196,54451.0
2018-05-07 14:30:00,42.72,42.8,42.65,42.65,109266.0,40.5196,40.5954,40.4532,40.4532,109266.0
2018-05-07 14:40:00,42.66,42.72,42.47,42.49,70808.0,40.4626,40.5196,40.2824,40.3014,70808.0
2018-05-07 14:50:00,42.47,42.5,42.29,42.31,132195.0,40.2824,40.3109,40.1117,40.1307,132195.0
2018-05-07 15:00:00,42.33,42.45,42.29,42.35,72950.0,40.1496,40.2635,40.1117,40.1686,72950.0
2018-05-07 15:10:00,42.39,42.42,41.98,42.06,182364.0,40.2066,40.235,39.8177,39.8936,182364.0
2018-05-07 15:20:00,42.05,42.12,41.91,42.12,135575.0,39.8841,39.9505,39.7513,39.9505,135575.0
2018-05-07 15:30:00,42.1,42.28,42.05,42.22,128588.0,39.9315,40.1022,39.8841,40.0453,128588.0
2018-05-07 15:40:00,42.22,42.3,42.11,42.27,116543.0,40.0453,40.1212,39.941,40.0927,116543.0
2018-05-07 15:50:00,42.28,42.31,42.09,42.27,192836.0,40.1022,40.1307,39.922,40.0927,192836.0
2018-05-08 09:30:00,42.1,42.2,41.93,42.0,164493.0,39.9315,40.0263,39.7702,39.8366,164493.0
2018-05-08 09:40:00,41.97,42.07,41.88,41.88,121073.0,39.8082,39.903,39.7228,39.7228,121073.0
2018-05-08 09:50:00,41.88,41.95,41.78,41.92,118394.0,39.7228,39.7892,39.628,39.7608,118394.0
2018-05-08 10:00:00,41.92,42.08,41.92,42.02,91632.0,39.7608,39.9125,39.7608,39.8556,91632.0
2018-05-08 10:10:00,42.0,42.07,41.87,42.04,60854.0,39.8366,39.903,39.7133,39.8746,60854.0
2018-05-08 10:20:00,42.0,42.02,41.86,41.96,55886.0,39.8366,39.8556,39.7039,39.7987,55886.0
2018-05-08 10:30:00,41.92,42.24,41.91,42.19,104474.0,39.7608,40.0643,39.7513,40.0169,104474.0
2018-05-08 10:40:00,42.2,42.22,42.14,42.18,45965.0,40.0263,40.0453,39.9694,40.0074,45965.0
2018-05-08 10:50:00,42.19,42.25,42.06,42.06,52498.0,40.0169,40.0738,39.8936,39.8936,52498.0
2018-05-08 11:00:00,42.04,42.09,41.89,41.89,104695.0,39.8746,39.922,39.7323,39.7323,104695.0
2018-05-08 11:10:00,41.9,42.48,41.89,42.32,113893.0,39.7418,40.2919,39.7323,40.1402,113893.0
2018-05-08 11:20:00,42.29,42.44,42.16,42.27,101657.0,40.1117,40.254,39.9884,40.0927,101657.0
2018-05-08 11:30:00,42.22,42.26,41.98,42.02,62510.0,40.0453,40.0832,39.8177,39.8556,62510.0
2018-05-08 11:40:00,42.06,42.25,42.01,42.16,96448.0,39.8936,40.0738,39.8461,39.9884,96448.0
2018-05-08 11:50:00,42.15,42.24,42.04,42.05,40312.0,39.9789,40.0643,39.8746,39.8841,40312.0
2018-05-08 12:00:00,42.06,42.09,41.92,42.04,52867.0,39.8936,39.922,39.7608,39.8746,52867.0
2018-05-08 12:10:00,42.02,42.05,41.92,41.97,23674.0,39.8556,39.8841,39.7608,39.8082,23674.0
2018-05-08 12:20:00,41.98,42.01,41.9,41.91,74739.0,39.8177,39.8461,39.7418,39.7513,74739.0
2018-05-08 12:30:00,41.94,42.01,41.88,41.97,30297.0,39.7797,39.8461,39.7228,39.8082,30297.0
2018-05-08 12:40:00,41.96,42.01,41.92,41.92,38156.0,39.7987,39.8461,39.7608,39.7608,38156.0
2018-05-08 12:50:00,41.94,41.95,41.67,41.8,104308.0,39.7797,39.7892,39.5236,39.6469,104308.0
2018-05-08 13:00:00,41.78,41.97,41.77,41.88,29275.0,39.628,39.8082,39.6185,39.7228,29275.0
2018-05-08 13:10:00,41.88,41.94,41.83,41.85,26273.0,39.7228,39.7797,39.6754,39.6944,26273.0
2018-05-08 13:20:00,41.85,42.05,41.85,42.02,40206.0,39.6944,39.8841,39.6944,39.8556,40206.0
2018-05-08 13:30:00,42.06,42.06,41.95,41.95,38733.0,39.8936,39.8936,39.7892,39.7892,38733.0
2018-05-08 13:40:00,41.95,42.09,41.94,42.02,51124.0,39.7892,39.922,39.7797,39.8556,51124.0
2018-05-08 13:50:00,42.03,42.05,41.83,41.86,37304.0,39.8651,39.8841,39.6754,39.7039,37304.0
2018-05-08 14:00:00,41.88,41.99,41.87,41.9,46423.0,39.7228,39.8272,39.7133,39.7418,46423.0
2018-05-08 14:10:00,41.86,41.96,41.73,41.9,72607.0,39.7039,39.7987,39.5805,39.7418,72607.0
2018-05-08 14:20:00,41.87,42.27,41.84,41.92,288501.0,39.7133,40.0927,39.6849,39.7608,288501.0
2018-05-08 14:30:00,41.96,41.99,41.72,41.72,57562.0,39.7987,39.8272,39.5711,39.5711,57562.0
2018-05-08 14:40:00,41.72,41.72,41.46,41.7,167245.0,39.5711,39.5711,39.3245,39.5521,167245.0
2018-05-08 14:50:00,41.66,41.89,41.66,41.73,100340.0,39.5142,39.7323,39.5142,39.5805,100340.0
2018-05-08 15:00:00,41.77,42.0,41.62,41.97,122978.0,39.6185,39.8366,39.4762,39.8082,122978.0
2018-05-08 15:10:00,41.96,42.12,41.92,42.05,100618.0,39.7987,39.9505,39.7608,39.8841,100618.0
2018-05-08 15:20:00,42.07,42.15,42.03,42.08,68845.0,39.903,39.9789,39.8651,39.9125,68845.0
2018-05-08 15:30:00,42.1,42.23,42.07,42.18,98002.0,39.9315,40.0548,39.903,40.0074,98002.0
2018-05-08 15:40:00,42.2,42.25,42.04,42.05,103889.0,40.0263,40.0738,39.8746,39.8841,103889.0
2018-05-08 15:50:00,42.05,42.25,42.05,42.25,180577.0,39.8841,40.0738,39.8841,40.0738,180577.0
2018-05-09 09:30:00,42.65,42.78,42.48,42.51,489112.0,40.4532,40.5765,40.2919,40.3204,489112.0
2018-05-09 09:40:00,42.53,42.77,42.53,42.72,146160.0,40.3393,40.567,40.3393,40.5196,146160.0
2018-05-09 09:50:00,42.73,42.82,42.58,42.58,151951.0,40.529,40.6144,40.3868,40.3868,151951.0
2018-05-09 10:00:00,42.61,42.69,42.51,42.69,115185.0,40.4152,40.4911,40.3204,40.4911,115185.0
2018-05-09 10:10:00,42.66,42.77,42.64,42.73,46373.0,40.4626,40.567,40.4437,40.529,46373.0
2018-05-09 10:20:00,42.73,42.8,42.6,42.62,147786.0,40.529,40.5954,40.4057,40.4247,147786.0
2018-05-09 10:30:00,42.65,42.73,42.54,42.66,90374.0,40.4532,40.529,40.3488,40.4626,90374.0
2018-05-09 10:40:00,42.67,42.73,42.64,42.64,45351.0,40.4721,40.529,40.4437,40.4437,45351.0
2018-05-09 10:50:00,42.63,42.64,42.38,42.4,102267.0,40.4342,40.4437,40.1971,40.216,102267.0
2018-05-09 11:00:00,42.42,42.49,42.35,42.48,97206.0,40.235,40.3014,40.1686,40.2919,97206.0
2018-05-09 11:10:00,42.46,42.56,42.42,42.54,79633.0,40.2729,40.3678,40.235,40.3488,79633.0
2018-05-09 11:20:00,42.55,42.61,42.53,42.6,39692.0,40.3583,40.4152,40.3393,40.4057,39692.0
2018-05-09 11:30:00,42.59,42.65,42.56,42.61,33327.0,40.3963,40.4532,40.3678,40.4152,33327.0
2018-05-09 11:40:00,42.6,42.67,42.56,42.6,44213.0,40.4057,40.4721,40.3678,40.4057,44213.0
2018-05-09 11:50:00,42.6,42.67,42.56,42.67,26204.0,40.4057,40.4721,40.3678,40.4721,26204.0
2018-05-09 12:00:00,42.69,42.76,42.68,42.68,65737.0,40.4911,40.5575,40.4816,40.4816,65737.0
2018-05-09 12:10:00,42.69,42.75,42.66,42.74,62910.0,40.4911,40.548,40.4626,40.5385,62910.0
2018-05-09 12:20:00,42.76,43.05,42.75,43.04,197820.0,40.5575,40.8326,40.548,40.8231,197820.0
2018-05-09 12:30:00,43.02,43.12,43.0,43.02,145812.0,40.8041,40.899,40.7851,40.8041,145812.0
2018-05-09 12:40:00,43.04,43.32,43.0,43.32,153312.0,40.8231,41.0887,40.7851,41.0887,153312.0
2018-05-09 12:50:00,43.32,43.35,43.24,43.27,81302.0,41.0887,41.1171,41.0128,41.0412,81302.0
2018-05-09 13:00:00,43.3,43.43,43.3,43.37,106034.0,41.0697,41.193,41.0697,41.1361,106034.0
2018-05-09 13:10:00,43.36,43.38,43.23,43.27,102705.0,41.1266,41.1456,41.0033,41.0412,102705.0
2018-05-09 13:20:00,43.27,43.49,43.27,43.48,78145.0,41.0412,41.2499,41.0412,41.2404,78145.0
2018-05-09 13:30:00,43.47,43.53,43.46,43.49,100461.0,41.2309,41.2878,41.2214,41.2499,100461.0
2018-05-09 13:40:00,43.53,43.57,43.48,43.56,55109.0,41.2878,41.3258,41.2404,41.3163,55109.0
2018-05-09 13:50:00,43.56,43.58,43.48,43.56,131391.0,41.3163,41.3353,41.2404,41.3163,131391.0
2018-05-09 14:00:00,43.57,43.58,43.48,43.57,31728.0,41.3258,41.3353,41.2404,41.3258,31728.0
2018-05-09 14:10:00,43.57,43.66,43.51,43.51,139587.0,41.3258,41.4111,41.2689,41.2689,139587.0
2018-05-09 14:20:00,43.52,43.52,43.33,43.44,169899.0,41.2783,41.2783,41.0981,41.2025,169899.0
2018-05-09 14:30:00,43.46,43.56,43.43,43.45,59834.0,41.2214,41.3163,41.193,41.212,59834.0
2018-05-09 14:40:00,43.48,43.6,43.47,43.58,68705.0,41.2404,41.3542,41.2309,41.3353,68705.0
2018-05-09 14:50:00,43.58,43.64,43.46,43.56,37964.0,41.3353,41.3922,41.2214,41.3163,37964.0
2018-05-09 15:00:00,43.54,43.62,43.47,43.58,58425.0,41.2973,41.3732,41.2309,41.3353,58425.0
2018-05-09 15:10:00,43.58,43.58,43.38,43.4,45898.0,41.3353,41.3353,41.1456,41.1645,45898.0
2018-05-09 15:20:00,43.4,43.48,43.37,43.41,23545.0,41.1645,41.2404,41.1361,41.174,23545.0
2018-05-09 15:30:00,43.41,43.46,43.31,43.33,73940.0,41.174,41.2214,41.0792,41.0981,73940.0
2018-05-09 15:40:00,43.32,43.37,43.25,43.37,43657.0,41.0887,41.1361,41.0223,41.1361,43657.0
2018-05-09 15:50:00,43.38,43.49,43.35,43.49,125488.0,41.1456,41.2499,41.1171,41.2499,125488.0
2018-05-10 09:30:00,43.91,44.05,43.84,43.98,273928.0,41.6483,41.781,41.5819,41.7147,273928.0
2018-05-10 09:40:00,44.02,44.09,43.97,43.97,100393.0,41.7526,41.819,41.7052,41.7052,100393.0
2018-05-10 09:50:00,44.0,44.13,43.98,44.04,125610.0,41.7336,41.8569,41.7147,41.7716,125610.0
2018-05-10 10:00:00,44.04,44.07,43.93,44.03,94885.0,41.7716,41.8,41.6672,41.7621,94885.0
2018-05-10 10:10:00,44.05,44.06,43.87,43.93,198976.0,41.781,41.7905,41.6103,41.6672,198976.0
2018-05-10 10:20:00,43.91,44.16,43.9,44.16,132036.0,41.6483,41.8854,41.6388,41.8854,132036.0
2018-05-10 10:30:00,44.16,44.25,44.1,44.18,95423.0,41.8854,41.9707,41.8285,41.9044,95423.0
2018-05-10 10:40:00,44.17,44.25,44.15,44.23,115245.0,41.8949,41.9707,41.8759,41.9518,115245.0
2018-05-10 10:50:00,44.23,44.28,44.15,44.2,162905.0,41.9518,41.9992,41.8759,41.9233,162905.0
2018-05-10 11:00:00,44.19,44.3,44.17,44.24,61958.0,41.9138,42.0182,41.8949,41.9613,61958.0
2018-05-10 11:10:00,44.26,44.41,44.25,44.35,96699.0,41.9802,42.1225,41.9707,42.0656,96699.0
2018-05-10 11:20:00,44.36,44.49,44.36,44.43,449041.0,42.0751,42.1984,42.0751,42.1415,449041.0
2018-05-10 11:30:00,44.43,44.45,44.36,44.42,348681.0,42.1415,42.1604,42.0751,42.132,348681.0
2018-05-10 11:40:00,44.44,44.53,44.43,44.53,112811.0,42.151,42.2363,42.1415,42.2363,112811.0
2018-05-10 11:50:00,44.53,44.56,44.46,44.55,77524.0,42.2363,42.2648,42.1699,42.2553,77524.0
2018-05-10 12:00:00,44.55,44.68,44.5,44.67,89079.0,42.2553,42.3786,42.2079,42.3691,89079.0
2018-05-10 12:10:00,44.67,44.71,44.63,44.64,81385.0,42.3691,42.4071,42.3312,42.3407,81385.0
2018-05-10 12:20:00,44.64,44.79,44.62,44.75,86485.0,42.3407,42.4829,42.3217,42.445,86485.0
2018-05-10 12:30:00,44.75,44.82,44.69,44.8,60321.0,42.445,42.5114,42.3881,42.4924,60321.0
2018-05-10 12:40:00,44.8,44.83,44.73,44.75,50399.0,42.4924,42.5209,42.426,42.445,50399.0
2018-05-10 12:50:00,44.75,44.77,44.69,44.72,41245.0,42.445,42.464,42.3881,42.4165,41245.0
2018-05-10 13:00:00,44.73,44.84,44.73,44.83,50895.0,42.426,42.5304,42.426,42.5209,50895.0
2018-05-10 13:10:00,44.84,44.89,44.77,44.82,68583.0,42.5304,42.5778,42.464,42.5114,68583.0
2018-05-10 13:20:00,44.83,44.88,44.67,44.68,90280.0,42.5209,42.5683,42.3691,42.3786,90280.0
2018-05-10 13:30:00,44.68,44.73,44.6,44.64,118287.0,42.3786,42.426,42.3027,42.3407,118287.0
2018-05-10 13:40:00,44.64,44.65,44.49,44.51,104745.0,42.3407,42.3501,42.1984,42.2174,104745.0
2018-05-10 13:50:00,44.52,44.58,44.48,44.55,77291.0,42.2268,42.2837,42.1889,42.2553,77291.0
2018-05-10 14:00:00,44.57,44.64,44.41,44.64,111795.0,42.2743,42.3407,42.1225,42.3407,111795.0
2018-05-10 14:10:00,44.63,44.69,44.61,44.65,92012.0,42.3312,42.3881,42.3122,42.3501,92012.0
2018-05-10 14:20:00,44.65,44.68,44.56,44.65,53071.0,42.3501,42.3786,42.2648,42.3501,53071.0
2018-05-10 14:30:00,44.68,44.7,44.36,44.4,92915.0,42.3786,42.3976,42.0751,42.113,92915.0
2018-05-10 14:40:00,44.36,44.65,44.31,44.64,104659.0,42.0751,42.3501,42.0277,42.3407,104659.0
2018-05-10 14:50:00,44.64,44.73,44.58,44.67,62734.0,42.3407,42.426,42.2837,42.3691,62734.0
2018-05-10 15:00:00,44.67,44.77,44.5,44.58,103392.0,42.3691,42.464,42.2079,42.2837,103392.0
2018-05-10 15:10:00,44.58,44.65,44.5,44.58,57986.0,42.2837,42.3501,42.2079,42.2837,57986.0
2018-05-10 15:20:00,44.57,44.63,44.53,44.61,44444.0,42.2743,42.3312,42.2363,42.3122,44444.0
2018-05-10 15:30:00,44.61,44.63,44.49,44.56,141061.0,42.3122,42.3312,42.1984,42.2648,141061.0
2018-05-10 15:40:00,44.54,44.7,44.54,44.7,42694.0,42.2458,42.3976,42.2458,42.3976,42694.0
2018-05-10 15:50:00,44.7,44.81,44.61,44.71,155624.0,42.3976,42.5019,42.3122,42.4071,155624.0
2018-05-11 09:30:00,44.75,44.97,44.66,44.87,159873.0,42.445,42.6537,42.3596,42.5588,159873.0
2018-05-11 09:40:00,44.89,45.02,44.82,44.84,153013.0,42.5778,42.7011,42.5114,42.5304,153013.0
2018-05-11 09:50:00,44.84,45.09,44.78,45.07,148964.0,42.5304,42.7675,42.4734,42.7485,148964.0
2018-05-11 10:00:00,45.06,45.1,44.98,45.08,115185.0,42.739,42.777,42.6631,42.758,115185.0
2018-05-11 10:10:00,45.1,45.19,44.99,45.03,91531.0,42.777,42.8623,42.6726,42.7106,91531.0
2018-05-11 10:20:00,45.02,45.14,45.02,45.05,65765.0,42.7011,42.8149,42.7011,42.7295,65765.0
2018-05-11 10:30:00,45.05,45.15,44.95,45.06,72471.0,42.7295,42.8244,42.6347,42.739,72471.0
2018-05-11 10:40:00,45.06,45.18,45.06,45.1,66823.0,42.739,42.8528,42.739,42.777,66823.0
2018-05-11 10:50:00,45.12,45.25,45.09,45.25,57525.0,42.7959,42.9192,42.7675,42.9192,57525.0
2018-05-11 11:00:00,45.24,45.26,45.05,45.06,68431.0,42.9098,42.9287,42.7295,42.739,68431.0
2018-05-11 11:10:00,45.05,45.11,44.99,45.01,59389.0,42.7295,42.7864,42.6726,42.6916,59389.0
2018-05-11 11:20:00,44.99,45.06,44.98,44.98,48718.0,42.6726,42.739,42.6631,42.6631,48718.0
2018-05-11 11:30:00,44.99,45.02,44.89,44.92,125659.0,42.6726,42.7011,42.5778,42.6062,125659.0
2018-05-11 11:40:00,44.9,44.98,44.84,44.87,51719.0,42.5873,42.6631,42.5304,42.5588,51719.0
2018-05-11 11:50:00,44.89,44.96,44.88,44.95,47005.0,42.5778,42.6442,42.5683,42.6347,47005.0
2018-05-11 12:00:00,44.95,45.03,44.92,44.99,20496.0,42.6347,42.7106,42.6062,42.6726,20496.0
2018-05-11 12:10:00,44.94,44.94,44.69,44.75,95720.0,42.6252,42.6252,42.3881,42.445,95720.0
2018-05-11 12:20:00,44.78,44.78,44.61,44.68,90735.0,42.4734,42.4734,42.3122,42.3786,90735.0
2018-05-11 12:30:00,44.66,44.77,44.62,44.7,38730.0,42.3596,42.464,42.3217,42.3976,38730.0
2018-05-11 12:40:00,44.76,44.84,44.72,44.8,20305.0,42.4545,42.5304,42.4165,42.4924,20305.0
2018-05-11 12:50:00,44.81,44.85,44.8,44.82,22092.0,42.5019,42.5398,42.4924,42.5114,22092.0
2018-05-11 13:00:00,44.81,44.87,44.77,44.83,16663.0,42.5019,42.5588,42.464,42.5209,16663.0
2018-05-11 13:10:00,44.86,44.88,44.75,44.77,35383.0,42.5493,42.5683,42.445,42.464,35383.0
2018-05-11 13:20:00,44.8,44.85,44.77,44.82,16894.0,42.4924,42.5398,42.464,42.5114,16894.0
2018-05-11 13:30:00,44.82,44.84,44.69,44.71,37312.0,42.5114,42.5304,42.3881,42.4071,37312.0
2018-05-11 13:40:00,44.7,44.72,44.65,44.71,39725.0,42.3976,42.4165,42.3501,42.4071,39725.0
2018-05-11 13:50:00,44.72,44.81,44.69,44.78,28468.0,42.4165,42.5019,42.3881,42.4734,28468.0
2018-05-11 14:00:00,44.78,44.78,44.62,44.63,29716.0,42.4734,42.4734,42.3217,42.3312,29716.0
2018-05-11 14:10:00,44.61,44.71,44.48,44.71,71267.0,42.3122,42.4071,42.1889,42.4071,71267.0
2018-05-11 14:20:00,44.7,44.85,44.7,44.81,46351.0,42.3976,42.5398,42.3976,42.5019,46351.0
2018-05-11 14:30:00,44.8,44.87,44.74,44.84,26700.0,42.4924,42.5588,42.4355,42.5304,26700.0
2018-05-11 14:40:00,44.83,44.84,44.71,44.77,15740.0,42.5209,42.5304,42.4071,42.464,15740.0
2018-05-11 14:50:00,44.78,44.87,44.66,44.87,23348.0,42.4734,42.5588,42.3596,42.5588,23348.0
2018-05-11 15:00:00,44.86,44.94,44.81,44.9,62202.0,42.5493,42.6252,42.5019,42.5873,62202.0
2018-05-11 15:10:00,44.89,44.95,44.85,44.89,50820.0,42.5778,42.6347,42.5398,42.5778,50820.0
2018-05-11 15:20:00,44.91,44.93,44.83,44.92,53115.0,42.5968,42.6157,42.5209,42.6062,53115.0
2018-05-11 15:30:00,44.89,45.04,44.87,45.03,96867.0,42.5778,42.7201,42.5588,42.7106,96867.0
2018-05-11 15:40:00,45.03,45.03,44.85,44.88,90965.0,42.7106,42.7106,42.5398,42.5683,90965.0
2018-05-11 15:50:00,44.89,45.0,44.82,44.98,158985.0,42.5778,42.6821,42.5114,42.6631,158985.0
2018-05-14 09:30:00,45.35,45.49,45.32,45.4,132927.0,43.0141,43.1469,42.9856,43.0615,132927.0
2018-05-14 09:40:00,45.4,45.54,45.38,45.53,100776.0,43.0615,43.1943,43.0425,43.1848,100776.0
2018-05-14 09:50:00,45.55,45.64,45.49,45.56,114903.0,43.2038,43.2892,43.1469,43.2133,114903.0
2018-05-14 10:00:00,45.55,45.56,45.4,45.48,88572.0,43.2038,43.2133,43.0615,43.1374,88572.0
2018-05-14 10:10:00,45.46,45.58,45.45,45.52,88006.0,43.1184,43.2322,43.1089,43.1753,88006.0
2018-05-14 10:20:00,45.51,45.63,45.51,45.63,66419.0,43.1658,43.2797,43.1658,43.2797,66419.0
2018-05-14 10:30:00,45.64,45.71,45.6,45.62,99118.0,43.2892,43.3555,43.2512,43.2702,99118.0
2018-05-14 10:40:00,45.63,45.7,45.57,45.58,50406.0,43.2797,43.3461,43.2228,43.2322,50406.0
2018-05-14 10:50:00,45.55,45.57,45.45,45.45,44075.0,43.2038,43.2228,43.1089,43.1089,44075.0
2018-05-14 11:00:00,45.45,45.52,45.42,45.51,77226.0,43.1089,43.1753,43.0805,43.1658,77226.0
2018-05-14 11:10:00,45.52,45.57,45.48,45.56,32241.0,43.1753,43.2228,43.1374,43.2133,32241.0
2018-05-14 11:20:00,45.57,45.63,45.42,45.43,118419.0,43.2228,43.2797,43.0805,43.09,118419.0
2018-05-14 11:30:00,45.44,45.5,45.44,45.44,28270.0,43.0995,43.1564,43.0995,43.0995,28270.0
2018-05-14 11:40:00,45.44,45.44,45.29,45.36,125845.0,43.0995,43.0995,42.9572,43.0236,125845.0
2018-05-14 11:50:00,45.36,45.42,45.34,45.4,28515.0,43.0236,43.0805,43.0046,43.0615,28515.0
2018-05-14 12:00:00,45.4,45.56,45.36,45.47,38741.0,43.0615,43.2133,43.0236,43.1279,38741.0
2018-05-14 12:10:00,45.45,45.46,45.36,45.38,20689.0,43.1089,43.1184,43.0236,43.0425,20689.0
2018-05-14 12:20:00,45.37,45.42,45.35,45.38,14630.0,43.0331,43.0805,43.0141,43.0425,14630.0
2018-05-14 12:30:00,45.36,45.42,45.35,45.39,51950.0,43.0236,43.0805,43.0141,43.052,51950.0
2018-05-14 12:40:00,45.35,45.4,45.3,45.31,19534.0,43.0141,43.0615,42.9667,42.9761,19534.0
2018-05-14 12:50:00,45.31,45.33,45.15,45.17,73829.0,42.9761,42.9951,42.8244,42.8434,73829.0
2018-05-14 13:00:00,45.16,45.2,45.07,45.18,95382.0,42.8339,42.8718,42.7485,42.8528,95382.0
2018-05-14 13:10:00,45.17,45.19,44.97,45.0,113682.0,42.8434,42.8623,42.6537,42.6821,113682.0
2018-05-14 13:20:00,45.02,45.12,44.97,45.11,65929.0,42.7011,42.7959,42.6537,42.7864,65929.0
2018-05-14 13:30:00,45.09,45.22,44.97,45.21,50999.0,42.7675,42.8908,42.6537,42.8813,50999.0
2018-05-14 13:40:00,45.21,45.24,45.12,45.13,44698.0,42.8813,42.9098,42.7959,42.8054,44698.0
2018-05-14 13:50:00,45.13,45.18,45.09,45.09,7700.0,42.8054,42.8528,42.7675,42.7675,7700.0
2018-05-14 14:00:00,45.17,45.17,44.93,44.94,40268.0,42.8434,42.8434,42.6157,42.6252,40268.0
2018-05-14 14:10:00,44.95,45.01,44.87,44.94,77994.0,42.6347,42.6916,42.5588,42.6252,77994.0
2018-05-14 14:20:00,44.97,45.08,44.92,45.07,25378.0,42.6537,42.758,42.6062,42.7485,25378.0
2018-05-14 14:30:00,45.05,45.19,45.05,45.18,56663.0,42.7295,42.8623,42.7295,42.8528,56663.0
2018-05-14 14:40:00,45.13,45.14,45.04,45.05,20520.0,42.8054,42.8149,42.7201,42.7295,20520.0
2018-05-14 14:50:00,45.01,45.21,45.0,45.21,35154.0,42.6916,42.8813,42.6821,42.8813,35154.0
2018-05-14 15:00:00,45.18,45.24,45.11,45.18,18185.0,42.8528,42.9098,42.7864,42.8528,18185.0
2018-05-14 15:10:00,45.19,45.28,45.13,45.14,61434.0,42.8623,42.9477,42.8054,42.8149,61434.0
2018-05-14 15:20:00,45.13,45.25,45.13,45.22,22545.0,42.8054,42.9192,42.8054,42.8908,22545.0
2018-05-14 15:30:00,45.2,45.23,45.08,45.09,38916.0,42.8718,42.9003,42.758,42.7675,38916.0
2018-05-14 15:40:00,45.08,45.1,44.93,44.96,88453.0,42.758,42.777,42.6157,42.6442,88453.0
2018-05-14 15:50:00,44.95,45.12,44.92,45.11,105285.0,42.6347,42.7959,42.6062,42.7864,105285.0
2018-05-15 09:30:00,44.47,44.48,44.13,44.15,281279.0,42.1794,42.1889,41.8569,41.8759,281279.0
2018-05-15 09:40:00,44.14,44.22,43.96,44.13,523828.0,41.8664,41.9423,41.6957,41.8569,523828.0
2018-05-15 09:50:00,44.12,44.16,43.86,43.87,532518.0,41.8474,41.8854,41.6008,41.6103,532518.0
2018-05-15 10:00:00,43.88,44.12,43.85,44.03,253367.0,41.6198,41.8474,41.5914,41.7621,253367.0
2018-05-15 10:10:00,44.04,44.16,44.01,44.12,130719.0,41.7716,41.8854,41.7431,41.8474,130719.0
2018-05-15 10:20:00,44.11,44.22,44.08,44.12,155430.0,41.838,41.9423,41.8095,41.8474,155430.0
2018-05-15 10:30:00,44.09,44.46,44.06,44.4,149446.0,41.819,42.1699,41.7905,42.113,149446.0
2018-05-15 10:40:00,44.42,44.42,44.13,44.24,142659.0,42.132,42.132,41.8569,41.9613,142659.0
2018-05-15 10:50:00,44.24,44.28,44.09,44.24,149533.0,41.9613,41.9992,41.819,41.9613,149533.0
2018-05-15 11:00:00,44.2,44.36,44.12,44.22,49470.0,41.9233,42.0751,41.8474,41.9423,49470.0
2018-05-15 11:10:00,44.12,44.28,44.08,44.28,97910.0,41.8474,41.9992,41.8095,41.9992,97910.0
2018-05-15 11:20:00,44.25,44.28,44.15,44.16,33289.0,41.9707,41.9992,41.8759,41.8854,33289.0
2018-05-15 11:30:00,44.17,44.28,44.15,44.2,57598.0,41.8949,41.9992,41.8759,41.9233,57598.0
2018-05-15 11:40:00,44.21,44.3,44.11,44.28,51187.0,41.9328,42.0182,41.838,41.9992,51187.0
2018-05-15 11:50:00,44.3,44.34,44.02,44.04,177332.0,42.0182,42.0561,41.7526,41.7716,177332.0
2018-05-15 12:00:00,44.04,44.08,43.86,43.99,338176.0,41.7716,41.8095,41.6008,41.7241,338176.0
2018-05-15 12:10:00,43.98,44.03,43.87,43.95,328226.0,41.7147,41.7621,41.6103,41.6862,328226.0
2018-05-15 12:20:00,43.96,44.01,43.91,44.01,52044.0,41.6957,41.7431,41.6483,41.7431,52044.0
2018-05-15 12:30:00,44.0,44.14,43.98,44.11,126057.0,41.7336,41.8664,41.7147,41.838,126057.0
2018-05-15 12:40:00,44.11,44.33,44.07,44.28,193511.0,41.838,42.0466,41.8,41.9992,193511.0
2018-05-15 12:50:00,44.28,44.41,44.2,44.21,94020.0,41.9992,42.1225,41.9233,41.9328,94020.0
2018-05-15 13:00:00,44.2,44.24,44.03,44.06,86835.0,41.9233,41.9613,41.7621,41.7905,86835.0
2018-05-15 13:10:00,44.03,44.1,44.01,44.08,60581.0,41.7621,41.8285,41.7431,41.8095,60581.0
2018-05-15 13:20:00,44.1,44.16,43.96,44.02,99825.0,41.8285,41.8854,41.6957,41.7526,99825.0
2018-05-15 13:30:00,44.0,44.06,43.93,43.97,44084.0,41.7336,41.7905,41.6672,41.7052,44084.0
2018-05-15 13:40:00,43.93,44.09,43.93,44.08,37268.0,41.6672,41.819,41.6672,41.8095,37268.0
2018-05-15 13:50:00,44.06,44.08,43.75,43.77,152668.0,41.7905,41.8095,41.4965,41.5155,152668.0
2018-05-15 14:00:00,43.77,43.92,43.76,43.89,74708.0,41.5155,41.6577,41.506,41.6293,74708.0
2018-05-15 14:10:00,43.9,43.99,43.88,43.97,74176.0,41.6388,41.7241,41.6198,41.7052,74176.0
2018-05-15 14:20:00,43.95,44.08,43.75,44.0,125696.0,41.6862,41.8095,41.4965,41.7336,125696.0
2018-05-15 14:30:00,44.0,44.29,43.99,44.1,317627.0,41.7336,42.0087,41.7241,41.8285,317627.0
2018-05-15 14:40:00,44.12,44.16,43.95,43.99,110226.0,41.8474,41.8854,41.6862,41.7241,110226.0
2018-05-15 14:50:00,43.98,44.11,43.9,43.99,41123.0,41.7147,41.838,41.6388,41.7241,41123.0
2018-05-15 15:00:00,44.01,44.02,43.87,43.91,45862.0,41.7431,41.7526,41.6103,41.6483,45862.0
2018-05-15 15:10:00,43.91,43.93,43.82,43.9,194696.0,41.6483,41.6672,41.5629,41.6388,194696.0
2018-05-15 15:20:00,43.9,43.94,43.74,43.84,126269.0,41.6388,41.6767,41.487,41.5819,126269.0
2018-05-15 15:30:00,43.81,44.0,43.8,43.93,180201.0,41.5534,41.7336,41.5439,41.6672,180201.0
2018-05-15 15:40:00,43.91,43.94,43.82,43.86,121419.0,41.6483,41.6767,41.5629,41.6008,121419.0
2018-05-15 15:50:00,43.86,44.22,43.86,44.2,504294.0,41.6008,41.9423,41.6008,41.9233,504294.0
2018-05-16 09:30:00,44.23,44.46,44.23,44.42,460339.0,41.9518,42.1699,41.9518,42.132,460339.0
2018-05-16 09:40:00,44.45,44.6,44.37,44.6,155082.0,42.1604,42.3027,42.0846,42.3027,155082.0
2018-05-16 09:50:00,44.59,44.64,44.53,44.57,78481.0,42.2932,42.3407,42.2363,42.2743,78481.0
2018-05-16 10:00:00,44.6,44.61,44.41,44.44,214131.0,42.3027,42.3122,42.1225,42.151,214131.0
2018-05-16 10:10:00,44.44,44.49,44.31,44.47,380593.0,42.151,42.1984,42.0277,42.1794,380593.0
2018-05-16 10:20:00,44.43,44.57,44.38,44.47,165983.0,42.1415,42.2743,42.0941,42.1794,165983.0
2018-05-16 10:30:00,44.53,44.66,44.47,44.61,50267.0,42.2363,42.3596,42.1794,42.3122,50267.0
2018-05-16 10:40:00,44.63,44.67,44.55,44.61,61089.0,42.3312,42.3691,42.2553,42.3122,61089.0
2018-05-16 10:50:00,44.61,44.64,44.44,44.52,35846.0,42.3122,42.3407,42.151,42.2268,35846.0
2018-05-16 11:00:00,44.51,44.51,44.38,44.43,169515.0,42.2174,42.2174,42.0941,42.1415,169515.0
2018-05-16 11:10:00,44.47,44.47,44.37,44.45,172815.0,42.1794,42.1794,42.0846,42.1604,172815.0
2018-05-16 11:20:00,44.46,44.55,44.28,44.36,87692.0,42.1699,42.2553,41.9992,42.0751,87692.0
2018-05-16 11:30:00,44.35,44.46,44.34,44.43,31655.0,42.0656,42.1699,42.0561,42.1415,31655.0
2018-05-16 11:40:00,44.44,44.56,44.42,44.56,15760.0,42.151,42.2648,42.132,42.2648,15760.0
2018-05-16 11:50:00,44.53,44.62,44.52,44.62,68809.0,42.2363,42.3217,42.2268,42.3217,68809.0
2018-05-16 12:00:00,44.62,44.85,44.62,44.77,211388.0,42.3217,42.5398,42.3217,42.464,211388.0
2018-05-16 12:10:00,44.79,44.83,44.76,44.8,106635.0,42.4829,42.5209,42.4545,42.4924,106635.0
2018-05-16 12:20:00,44.79,44.88,44.73,44.86,61861.0,42.4829,42.5683,42.426,42.5493,61861.0
2018-05-16 12:30:00,44.85,45.02,44.85,44.95,156974.0,42.5398,42.7011,42.5398,42.6347,156974.0
2018-05-16 12:40:00,44.96,44.97,44.84,44.86,45706.0,42.6442,42.6537,42.5304,42.5493,45706.0
2018-05-16 12:50:00,44.89,44.94,44.83,44.88,32696.0,42.5778,42.6252,42.5209,42.5683,32696.0
2018-05-16 13:00:00,44.87,44.95,44.83,44.86,30629.0,42.5588,42.6347,42.5209,42.5493,30629.0
2018-05-16 13:10:00,44.84,44.88,44.78,44.86,105999.0,42.5304,42.5683,42.4734,42.5493,105999.0
2018-05-16 13:20:00,44.82,44.91,44.77,44.83,190113.0,42.5114,42.5968,42.464,42.5209,190113.0
2018-05-16 13:30:00,44.85,44.9,44.85,44.88,109856.0,42.5398,42.5873,42.5398,42.5683,109856.0
2018-05-16 13:40:00,44.91,44.91,44.8,44.85,12017.0,42.5968,42.5968,42.4924,42.5398,12017.0
2018-05-16 13:50:00,44.85,44.92,44.82,44.92,93177.0,42.5398,42.6062,42.5114,42.6062,93177.0
2018-05-16 14:00:00,44.92,44.98,44.88,44.94,140828.0,42.6062,42.6631,42.5683,42.6252,140828.0
2018-05-16 14:10:00,44.95,44.97,44.9,44.94,85878.0,42.6347,42.6537,42.5873,42.6252,85878.0
2018-05-16 14:20:00,44.95,44.95,44.85,44.91,19609.0,42.6347,42.6347,42.5398,42.5968,19609.0
2018-05-16 14:30:00,44.9,44.94,44.86,44.92,74054.0,42.5873,42.6252,42.5493,42.6062,74054.0
2018-05-16 14:40:00,44.95,44.99,44.94,44.95,45339.0,42.6347,42.6726,42.6252,42.6347,45339.0
2018-05-16 14:50:00,44.94,45.02,44.91,44.99,132246.0,42.6252,42.7011,42.5968,42.6726,132246.0
2018-05-16 15:00:00,44.96,44.96,44.75,44.81,237971.0,42.6442,42.6442,42.445,42.5019,237971.0
2018-05-16 15:10:00,44.8,44.81,44.71,44.77,205325.0,42.4924,42.5019,42.4071,42.464,205325.0
2018-05-16 15:20:00,44.75,44.83,44.74,44.77,58196.0,42.445,42.5209,42.4355,42.464,58196.0
2018-05-16 15:30:00,44.72,44.76,44.67,44.75,78835.0,42.4165,42.4545,42.3691,42.445,78835.0
2018-05-16 15:40:00,44.75,44.77,44.55,44.55,251763.0,42.445,42.464,42.2553,42.2553,251763.0
2018-05-16 15:50:00,44.55,44.77,44.55,44.77,423128.0,42.2553,42.464,42.2553,42.464,423128.0
2018-05-17 09:30:00,44.63,44.7,44.5,44.5,237198.0,42.3312,42.3976,42.2079,42.2079,237198.0
2018-05-17 09:40:00,44.51,44.62,44.36,44.59,244758.0,42.2174,42.3217,42.0751,42.2932,244758.0
2018-05-17 09:50:00,44.59,44.7,44.57,44.59,213968.0,42.2932,42.3976,42.2743,42.2932,213968.0
2018-05-17 10:00:00,44.59,44.94,44.59,44.87,253298.0,42.2932,42.6252,42.2932,42.5588,253298.0
2018-05-17 10:10:00,44.86,44.91,44.83,44.91,60331.0,42.5493,42.5968,42.5209,42.5968,60331.0
2018-05-17 10:20:00,44.9,45.02,44.89,44.95,145356.0,42.5873,42.7011,42.5778,42.6347,145356.0
2018-05-17 10:30:00,44.95,45.21,44.93,45.14,226164.0,42.6347,42.8813,42.6157,42.8149,226164.0
2018-05-17 10:40:00,45.15,45.21,45.11,45.15,236144.0,42.8244,42.8813,42.7864,42.8244,236144.0
2018-05-17 10:50:00,45.16,45.25,45.14,45.21,130940.0,42.8339,42.9192,42.8149,42.8813,130940.0
2018-05-17 11:00:00,45.2,45.23,45.08,45.09,325538.0,42.8718,42.9003,42.758,42.7675,325538.0
2018-05-17 11:10:00,45.1,45.13,45.03,45.08,111837.0,42.777,42.8054,42.7106,42.758,111837.0
2018-05-17 11:20:00,45.07,45.12,45.04,45.06,41530.0,42.7485,42.7959,42.7201,42.739,41530.0
2018-05-17 11:30:00,45.1,45.1,44.96,45.02,74962.0,42.777,42.777,42.6442,42.7011,74962.0
2018-05-17 11:40:00,45.03,45.09,45.0,45.0,47368.0,42.7106,42.7675,42.6821,42.6821,47368.0
2018-05-17 11:50:00,44.99,45.0,44.9,44.92,46963.0,42.6726,42.6821,42.5873,42.6062,46963.0
2018-05-17 12:00:00,44.93,44.97,44.87,44.9,25746.0,42.6157,42.6537,42.5588,42.5873,25746.0
2018-05-17 12:10:00,44.9,45.03,44.9,45.02,16286.0,42.5873,42.7106,42.5873,42.7011,16286.0
2018-05-17 12:20:00,45.02,45.06,44.98,44.98,42129.0,42.7011,42.739,42.6631,42.6631,42129.0
2018-05-17 12:30:00,44.99,45.06,44.93,44.93,30964.0,42.6726,42.739,42.6157,42.6157,30964.0
2018-05-17 12:40:00,44.93,44.93,44.74,44.76,151882.0,42.6157,42.6157,42.4355,42.4545,151882.0
2018-05-17 12:50:00,44.74,44.84,44.69,44.79,34060.0,42.4355,42.5304,42.3881,42.4829,34060.0
2018-05-17 13:00:00,44.76,44.84,44.76,44.8,31316.0,42.4545,42.5304,42.4545,42.4924,31316.0
2018-05-17 13:10:00,44.8,44.83,44.68,44.77,103207.0,42.4924,42.5209,42.3786,42.464,103207.0
2018-05-17 13:20:00,44.79,44.87,44.75,44.76,35139.0,42.4829,42.5588,42.445,42.4545,35139.0
2018-05-17 13:30:00,44.8,44.83,44.74,44.77,42710.0,42.4924,42.5209,42.4355,42.464,42710.0
2018-05-17 13:40:00,44.79,44.8,44.59,44.65,69063.0,42.4829,42.4924,42.2932,42.3501,69063.0
2018-05-17 13:50:00,44.64,44.71,44.39,44.41,131137.0,42.3407,42.4071,42.1035,42.1225,131137.0
2018-05-17 14:00:00,44.4,44.47,44.21,44.38,202497.0,42.113,42.1794,41.9328,42.0941,202497.0
2018-05-17 14:10:00,44.38,44.55,44.35,44.55,56898.0,42.0941,42.2553,42.0656,42.2553,56898.0
2018-05-17 14:20:00,44.59,44.62,44.52,44.58,46154.0,42.2932,42.3217,42.2268,42.2837,46154.0
2018-05-17 14:30:00,44.59,44.67,44.55,44.6,46351.0,42.2932,42.3691,42.2553,42.3027,46351.0
2018-05-17 14:40:00,44.6,44.69,44.59,44.66,34410.0,42.3027,42.3881,42.2932,42.3596,34410.0
2018-05-17 14:50:00,44.66,44.75,44.63,44.74,19605.0,42.3596,42.445,42.3312,42.4355,19605.0
2018-05-17 15:00:00,44.74,44.8,44.72,44.78,43469.0,42.4355,42.4924,42.4165,42.4734,43469.0
2018-05-17 15:10:00,44.79,44.8,44.53,44.59,94271.0,42.4829,42.4924,42.2363,42.2932,94271.0
2018-05-17 15:20:00,44.59,44.69,44.53,44.54,26420.0,42.2932,42.3881,42.2363,42.2458,26420.0
2018-05-17 15:30:00,44.53,44.56,44.5,44.53,28528.0,42.2363,42.2648,42.2079,42.2363,28528.0
2018-05-17 15:40:00,44.52,44.67,44.47,44.67,48717.0,42.2268,42.3691,42.1794,42.3691,48717.0
2018-05-17 15:50:00,44.69,44.71,44.53,44.63,158058.0,42.3881,42.4071,42.2363,42.3312,158058.0
2018-05-18 09:30:00,44.45,44.59,44.35,44.56,89662.0,42.1604,42.2932,42.0656,42.2648,89662.0
2018-05-18 09:40:00,44.52,44.61,44.45,44.57,34312.0,42.2268,42.3122,42.1604,42.2743,34312.0
2018-05-18 09:50:00,44.55,44.56,44.33,44.41,68652.0,42.2553,42.2648,42.0466,42.1225,68652.0
2018-05-18 10:00:00,44.42,44.44,44.27,44.32,57331.0,42.132,42.151,41.9897,42.0371,57331.0
2018-05-18 10:10:00,44.32,44.46,44.29,44.41,55812.0,42.0371,42.1699,42.0087,42.1225,55812.0
2018-05-18 10:20:00,44.42,44.62,44.42,44.49,87279.0,42.132,42.3217,42.132,42.1984,87279.0
2018-05-18 10:30:00,44.49,44.5,44.15,44.19,118158.0,42.1984,42.2079,41.8759,41.9138,118158.0
2018-05-18 10:40:00,44.19,44.4,44.1,44.35,118875.0,41.9138,42.113,41.8285,42.0656,118875.0
2018-05-18 10:50:00,44.37,44.39,44.31,44.34,22656.0,42.0846,42.1035,42.0277,42.0561,22656.0
2018-05-18 11:00:00,44.39,44.55,44.38,44.47,32820.0,42.1035,42.2553,42.0941,42.1794,32820.0
2018-05-18 11:10:00,44.48,44.55,44.41,44.52,55374.0,42.1889,42.2553,42.1225,42.2268,55374.0
2018-05-18 11:20:00,44.55,44.58,44.39,44.39,33112.0,42.2553,42.2837,42.1035,42.1035,33112.0
2018-05-18 11:30:00,44.41,44.56,44.39,44.56,43865.0,42.1225,42.2648,42.1035,42.2648,43865.0
2018-05-18 11:40:00,44.55,44.63,44.48,44.5,46660.0,42.2553,42.3312,42.1889,42.2079,46660.0
2018-05-18 11:50:00,44.49,44.61,44.45,44.57,43391.0,42.1984,42.3122,42.1604,42.2743,43391.0
2018-05-18 12:00:00,44.56,44.56,44.42,44.42,12819.0,42.2648,42.2648,42.132,42.132,12819.0
2018-05-18 12:10:00,44.45,44.48,44.37,44.46,18433.0,42.1604,42.1889,42.0846,42.1699,18433.0
2018-05-18 12:20:00,44.45,44.46,44.37,44.38,12400.0,42.1604,42.1699,42.0846,42.0941,12400.0
2018-05-18 12:30:00,44.38,44.39,44.29,44.35,35728.0,42.0941,42.1035,42.0087,42.0656,35728.0
2018-05-18 12:40:00,44.36,44.43,44.36,44.41,40692.0,42.0751,42.1415,42.0751,42.1225,40692.0
2018-05-18 12:50:00,44.41,44.45,44.31,44.4,18547.0,42.1225,42.1604,42.0277,42.113,18547.0
2018-05-18 13:00:00,44.42,44.42,44.33,44.39,7948.0,42.132,42.132,42.0466,42.1035,7948.0
2018-05-18 13:10:00,44.37,44.51,44.35,44.48,17946.0,42.0846,42.2174,42.0656,42.1889,17946.0
2018-05-18 13:20:00,44.48,44.52,44.44,44.44,16296.0,42.1889,42.2268,42.151,42.151,16296.0
2018-05-18 13:30:00,44.44,44.44,44.3,44.34,35326.0,42.151,42.151,42.0182,42.0561,35326.0
2018-05-18 13:40:00,44.33,44.37,44.29,44.35,26618.0,42.0466,42.0846,42.0087,42.0656,26618.0
2018-05-18 13:50:00,44.34,44.36,44.31,44.36,27710.0,42.0561,42.0751,42.0277,42.0751,27710.0
2018-05-18 14:00:00,44.35,44.35,44.28,44.32,28019.0,42.0656,42.0656,41.9992,42.0371,28019.0
2018-05-18 14:10:00,44.35,44.39,44.31,44.38,22222.0,42.0656,42.1035,42.0277,42.0941,22222.0
2018-05-18 14:20:00,44.38,44.43,44.38,44.4,14823.0,42.0941,42.1415,42.0941,42.113,14823.0
2018-05-18 14:30:00,44.41,44.47,44.4,44.46,21477.0,42.1225,42.1794,42.113,42.1699,21477.0
2018-05-18 14:40:00,44.46,44.47,44.4,44.44,25229.0,42.1699,42.1794,42.113,42.151,25229.0
2018-05-18 14:50:00,44.44,44.49,44.42,44.44,24670.0,42.151,42.1984,42.132,42.151,24670.0
2018-05-18 15:00:00,44.44,44.44,44.32,44.36,54015.0,42.151,42.151,42.0371,42.0751,54015.0
2018-05-18 15:10:00,44.37,44.37,44.31,44.33,38316.0,42.0846,42.0846,42.0277,42.0466,38316.0
2018-05-18 15:20:00,44.35,44.38,44.32,44.36,18072.0,42.0656,42.0941,42.0371,42.0751,18072.0
2018-05-18 15:30:00,44.36,44.41,44.32,44.38,19270.0,42.0751,42.1225,42.0371,42.0941,19270.0
2018-05-18 15:40:00,44.4,44.41,44.32,44.41,40489.0,42.113,42.1225,42.0371,42.1225,40489.0
2018-05-18 15:50:00,44.39,44.4,44.3,44.31,92793.0,42.1035,42.113,42.0182,42.0277,92793.0
2018-05-21 09:30:00,45.12,45.47,45.11,45.36,474081.0,42.7959,43.1279,42.7864,43.0236,474081.0
2018-05-21 09:40:00,45.38,45.52,45.37,45.41,227453.0,43.0425,43.1753,43.0331,43.071,227453.0
2018-05-21 09:50:00,45.43,45.44,45.24,45.24,231550.0,43.09,43.0995,42.9098,42.9098,231550.0
2018-05-21 10:00:00,45.26,45.35,45.21,45.31,95606.0,42.9287,43.0141,42.8813,42.9761,95606.0
2018-05-21 10:10:00,45.31,45.42,45.29,45.39,120802.0,42.9761,43.0805,42.9572,43.052,120802.0
2018-05-21 10:20:00,45.39,45.41,45.34,45.4,44957.0,43.052,43.071,43.0046,43.0615,44957.0
2018-05-21 10:30:00,45.4,45.58,45.4,45.52,124787.0,43.0615,43.2322,43.0615,43.1753,124787.0
2018-05-21 10:40:00,45.51,45.6,45.5,45.54,50870.0,43.1658,43.2512,43.1564,43.1943,50870.0
2018-05-21 10:50:00,45.55,45.55,45.47,45.51,47170.0,43.2038,43.2038,43.1279,43.1658,47170.0
2018-05-21 11:00:00,45.52,45.55,45.42,45.45,82231.0,43.1753,43.2038,43.0805,43.1089,82231.0
2018-05-21 11:10:00,45.46,45.49,45.37,45.39,54104.0,43.1184,43.1469,43.0331,43.052,54104.0
2018-05-21 11:20:00,45.36,45.4,45.0,45.1,136788.0,43.0236,43.0615,42.6821,42.777,136788.0
2018-05-21 11:30:00,45.1,45.14,44.93,45.06,142875.0,42.777,42.8149,42.6157,42.739,142875.0
2018-05-21 11:40:00,45.06,45.1,45.0,45.09,51187.0,42.739,42.777,42.6821,42.7675,51187.0
2018-05-21 11:50:00,45.09,45.17,45.06,45.17,35065.0,42.7675,42.8434,42.739,42.8434,35065.0
2018-05-21 12:00:00,45.19,45.22,45.13,45.14,72202.0,42.8623,42.8908,42.8054,42.8149,72202.0
2018-05-21 12:10:00,45.19,45.41,45.18,45.35,120414.0,42.8623,43.071,42.8528,43.0141,120414.0
2018-05-21 12:20:00,45.36,45.36,45.28,45.3,32793.0,43.0236,43.0236,42.9477,42.9667,32793.0
2018-05-21 12:30:00,45.3,45.34,45.24,45.3,24314.0,42.9667,43.0046,42.9098,42.9667,24314.0
2018-05-21 12:40:00,45.28,45.37,45.26,45.27,19362.0,42.9477,43.0331,42.9287,42.9382,19362.0
2018-05-21 12:50:00,45.29,45.34,45.27,45.29,40334.0,42.9572,43.0046,42.9382,42.9572,40334.0
2018-05-21 13:00:00,45.31,45.4,45.3,45.4,46072.0,42.9761,43.0615,42.9667,43.0615,46072.0
2018-05-21 13:10:00,45.39,45.46,45.35,45.4,37260.0,43.052,43.1184,43.0141,43.0615,37260.0
2018-05-21 13:20:00,45.41,45.41,45.3,45.33,32748.0,43.071,43.071,42.9667,42.9951,32748.0
2018-05-21 13:30:00,45.34,45.41,45.3,45.36,39064.0,43.0046,43.071,42.9667,43.0236,39064.0
2018-05-21 13:40:00,45.37,45.43,45.36,45.39,27546.0,43.0331,43.09,43.0236,43.052,27546.0
2018-05-21 13:50:00,45.4,45.41,45.35,45.41,9092.0,43.0615,43.071,43.0141,43.071,9092.0
2018-05-21 14:00:00,45.42,45.42,45.3,45.34,25334.0,43.0805,43.0805,42.9667,43.0046,25334.0
2018-05-21 14:10:00,45.35,45.37,45.21,45.24,46961.0,43.0141,43.0331,42.8813,42.9098,46961.0
2018-05-21 14:20:00,45.22,45.3,45.2,45.23,66434.0,42.8908,42.9667,42.8718,42.9003,66434.0
2018-05-21 14:30:00,45.22,45.23,45.07,45.13,62562.0,42.8908,42.9003,42.7485,42.8054,62562.0
2018-05-21 14:40:00,45.15,45.24,45.1,45.21,43853.0,42.8244,42.9098,42.777,42.8813,43853.0
2018-05-21 14:50:00,45.21,45.28,45.18,45.25,39634.0,42.8813,42.9477,42.8528,42.9192,39634.0
2018-05-21 15:00:00,45.25,45.25,45.16,45.19,37474.0,42.9192,42.9192,42.8339,42.8623,37474.0
2018-05-21 15:10:00,45.19,45.32,45.18,45.24,58173.0,42.8623,42.9856,42.8528,42.9098,58173.0
2018-05-21 15:20:00,45.25,45.27,45.08,45.14,53067.0,42.9192,42.9382,42.758,42.8149,53067.0
2018-05-21 15:30:00,45.12,45.13,45.07,45.12,56702.0,42.7959,42.8054,42.7485,42.7959,56702.0
2018-05-21 15:40:00,45.13,45.17,45.09,45.16,40844.0,42.8054,42.8434,42.7675,42.8339,40844.0
2018-05-21 15:50:00,45.18,45.31,45.17,45.28,255157.0,42.8528,42.9761,42.8434,42.9477,255157.0
2018-05-22 09:30:00,45.6,45.74,45.54,45.61,180357.0,43.2512,43.384,43.1943,43.2607,180357.0
2018-05-22 09:40:00,45.62,45.62,45.48,45.56,70408.0,43.2702,43.2702,43.1374,43.2133,70408.0
2018-05-22 09:50:00,45.58,45.59,45.49,45.57,46146.0,43.2322,43.2417,43.1469,43.2228,46146.0
2018-05-22 10:00:00,45.58,45.69,45.53,45.67,83157.0,43.2322,43.3366,43.1848,43.3176,83157.0
2018-05-22 10:10:00,45.68,45.7,45.32,45.36,161612.0,43.3271,43.3461,42.9856,43.0236,161612.0
2018-05-22 10:20:00,45.38,45.49,45.32,45.37,126659.0,43.0425,43.1469,42.9856,43.0331,126659.0
2018-05-22 10:30:00,45.35,45.51,45.31,45.46,62729.0,43.0141,43.1658,42.9761,43.1184,62729.0
2018-05-22 10:40:00,45.48,45.5,45.28,45.4,38585.0,43.1374,43.1564,42.9477,43.0615,38585.0
2018-05-22 10:50:00,45.38,45.47,45.38,45.39,25513.0,43.0425,43.1279,43.0425,43.052,25513.0
2018-05-22 11:00:00,45.4,45.54,45.4,45.5,25413.0,43.0615,43.1943,43.0615,43.1564,25413.0
2018-05-22 11:10:00,45.48,45.56,45.48,45.55,20048.0,43.1374,43.2133,43.1374,43.2038,20048.0
2018-05-22 11:20:00,45.56,45.6,45.53,45.54,55907.0,43.2133,43.2512,43.1848,43.1943,55907.0
2018-05-22 11:30:00,45.53,45.56,45.46,45.5,28563.0,43.1848,43.2133,43.1184,43.1564,28563.0
2018-05-22 11:40:00,45.49,45.5,45.43,45.44,21676.0,43.1469,43.1564,43.09,43.0995,21676.0
2018-05-22 11:50:00,45.44,45.51,45.44,45.51,11672.0,43.0995,43.1658,43.0995,43.1658,11672.0
2018-05-22 12:00:00,45.51,45.54,45.49,45.51,22552.0,43.1658,43.1943,43.1469,43.1658,22552.0
2018-05-22 12:10:00,45.51,45.56,45.47,45.53,24465.0,43.1658,43.2133,43.1279,43.1848,24465.0
2018-05-22 12:20:00,45.52,45.53,45.36,45.41,89857.0,43.1753,43.1848,43.0236,43.071,89857.0
2018-05-22 12:30:00,45.42,45.46,45.32,45.37,30189.0,43.0805,43.1184,42.9856,43.0331,30189.0
2018-05-22 12:40:00,45.37,45.42,45.37,45.39,52794.0,43.0331,43.0805,43.0331,43.052,52794.0
2018-05-22 12:50:00,45.41,45.44,45.38,45.39,27071.0,43.071,43.0995,43.0425,43.052,27071.0
2018-05-22 13:00:00,45.38,45.41,45.35,45.38,76279.0,43.0425,43.071,43.0141,43.0425,76279.0
2018-05-22 13:10:00,45.39,45.44,45.38,45.38,27923.0,43.052,43.0995,43.0425,43.0425,27923.0
2018-05-22 13:20:00,45.37,45.4,45.32,45.4,44974.0,43.0331,43.0615,42.9856,43.0615,44974.0
2018-05-22 13:30:00,45.39,45.4,45.31,45.31,48823.0,43.052,43.0615,42.9761,42.9761,48823.0
2018-05-22 13:40:00,45.31,45.37,45.3,45.36,32488.0,42.9761,43.0331,42.9667,43.0236,32488.0
2018-05-22 13:50:00,45.34,45.41,45.34,45.36,19934.0,43.0046,43.071,43.0046,43.0236,19934.0
2018-05-22 14:00:00,45.35,45.46,45.34,45.42,36926.0,43.0141,43.1184,43.0046,43.0805,36926.0
2018-05-22 14:10:00,45.42,45.45,45.41,45.41,21152.0,43.0805,43.1089,43.071,43.071,21152.0
2018-05-22 14:20:00,45.44,45.47,45.4,45.47,19160.0,43.0995,43.1279,43.0615,43.1279,19160.0
2018-05-22 14:30:00,45.46,45.52,45.44,45.44,61839.0,43.1184,43.1753,43.0995,43.0995,61839.0
2018-05-22 14:40:00,45.44,45.44,45.36,45.36,50394.0,43.0995,43.0995,43.0236,43.0236,50394.0
2018-05-22 14:50:00,45.38,45.38,45.2,45.2,81306.0,43.0425,43.0425,42.8718,42.8718,81306.0
2018-05-22 15:00:00,45.17,45.26,45.15,45.15,59821.0,42.8434,42.9287,42.8244,42.8244,59821.0
2018-05-22 15:10:00,45.16,45.19,45.08,45.13,43270.0,42.8339,42.8623,42.758,42.8054,43270.0
2018-05-22 15:20:00,45.13,45.2,45.07,45.12,40303.0,42.8054,42.8718,42.7485,42.7959,40303.0
2018-05-22 15:30:00,45.13,45.13,44.89,44.95,138809.0,42.8054,42.8054,42.5778,42.6347,138809.0
2018-05-22 15:40:00,44.94,45.02,44.85,44.9,144704.0,42.6252,42.7011,42.5398,42.5873,144704.0
2018-05-22 15:50:00,44.9,44.98,44.72,44.88,133561.0,42.5873,42.6631,42.4165,42.5683,133561.0
2018-05-23 09:30:00,44.19,44.36,44.15,44.35,253995.0,41.9138,42.0751,41.8759,42.0656,253995.0
2018-05-23 09:40:00,44.33,44.42,44.27,44.29,156195.0,42.0466,42.132,41.9897,42.0087,156195.0
2018-05-23 09:50:00,44.33,44.48,44.27,44.42,131338.0,42.0466,42.1889,41.9897,42.132,131338.0
2018-05-23 10:00:00,44.41,44.56,44.31,44.56,89801.0,42.1225,42.2648,42.0277,42.2648,89801.0
2018-05-23 10:10:00,44.54,44.71,44.52,44.6,75540.0,42.2458,42.4071,42.2268,42.3027,75540.0
2018-05-23 10:20:00,44.6,44.65,44.54,44.57,53694.0,42.3027,42.3501,42.2458,42.2743,53694.0
2018-05-23 10:30:00,44.56,44.56,44.36,44.4,49128.0,42.2648,42.2648,42.0751,42.113,49128.0
2018-05-23 10:40:00,44.35,44.37,44.22,44.24,67626.0,42.0656,42.0846,41.9423,41.9613,67626.0
2018-05-23 10:50:00,44.24,44.28,44.1,44.27,83013.0,41.9613,41.9992,41.8285,41.9897,83013.0
2018-05-23 11:00:00,44.21,44.33,44.2,44.27,48618.0,41.9328,42.0466,41.9233,41.9897,48618.0
2018-05-23 11:10:00,44.26,44.41,44.21,44.4,49590.0,41.9802,42.1225,41.9328,42.113,49590.0
2018-05-23 11:20:00,44.38,44.51,44.35,44.42,68494.0,42.0941,42.2174,42.0656,42.132,68494.0
2018-05-23 11:30:00,44.44,44.49,44.36,44.37,27761.0,42.151,42.1984,42.0751,42.0846,27761.0
2018-05-23 11:40:00,44.39,44.58,44.37,44.57,33532.0,42.1035,42.2837,42.0846,42.2743,33532.0
2018-05-23 11:50:00,44.58,44.65,44.35,44.35,36259.0,42.2837,42.3501,42.0656,42.0656,36259.0
2018-05-23 12:00:00,44.35,44.5,44.29,44.45,55721.0,42.0656,42.2079,42.0087,42.1604,55721.0
2018-05-23 12:10:00,44.45,44.5,44.34,44.36,26327.0,42.1604,42.2079,42.0561,42.0751,26327.0
2018-05-23 12:20:00,44.34,44.38,44.21,44.24,42882.0,42.0561,42.0941,41.9328,41.9613,42882.0
2018-05-23 12:30:00,44.25,44.34,44.23,44.34,36805.0,41.9707,42.0561,41.9518,42.0561,36805.0
2018-05-23 12:40:00,44.36,44.52,44.36,44.44,71452.0,42.0751,42.2268,42.0751,42.151,71452.0
2018-05-23 12:50:00,44.46,44.58,44.45,44.56,43994.0,42.1699,42.2837,42.1604,42.2648,43994.0
2018-05-23 13:00:00,44.56,44.56,44.39,44.41,44520.0,42.2648,42.2648,42.1035,42.1225,44520.0
2018-05-23 13:10:00,44.4,44.41,44.31,44.34,42794.0,42.113,42.1225,42.0277,42.0561,42794.0
2018-05-23 13:20:00,44.38,44.45,44.37,44.45,48207.0,42.0941,42.1604,42.0846,42.1604,48207.0
2018-05-23 13:30:00,44.43,44.44,44.37,44.42,6998.0,42.1415,42.151,42.0846,42.132,6998.0
2018-05-23 13:40:00,44.41,44.49,44.4,44.46,25151.0,42.1225,42.1984,42.113,42.1699,25151.0
2018-05-23 13:50:00,44.44,44.5,44.42,44.47,28476.0,42.151,42.2079,42.132,42.1794,28476.0
2018-05-23 14:00:00,44.49,44.87,44.45,44.87,176258.0,42.1984,42.5588,42.1604,42.5588,176258.0
2018-05-23 14:10:00,44.9,45.0,44.77,44.85,127665.0,42.5873,42.6821,42.464,42.5398,127665.0
2018-05-23 14:20:00,44.87,45.04,44.78,44.87,113818.0,42.5588,42.7201,42.4734,42.5588,113818.0
2018-05-23 14:30:00,44.86,44.9,44.74,44.76,45842.0,42.5493,42.5873,42.4355,42.4545,45842.0
2018-05-23 14:40:00,44.77,44.86,44.75,44.81,53889.0,42.464,42.5493,42.445,42.5019,53889.0
2018-05-23 14:50:00,44.81,45.0,44.81,45.0,41386.0,42.5019,42.6821,42.5019,42.6821,41386.0
2018-05-23 15:00:00,45.0,45.15,44.97,45.03,114068.0,42.6821,42.8244,42.6537,42.7106,114068.0
2018-05-23 15:10:00,45.07,45.07,44.96,45.02,44454.0,42.7485,42.7485,42.6442,42.7011,44454.0
2018-05-23 15:20:00,45.02,45.1,44.96,45.09,44239.0,42.7011,42.777,42.6442,42.7675,44239.0
2018-05-23 15:30:00,45.08,45.12,45.0,45.04,77873.0,42.758,42.7959,42.6821,42.7201,77873.0
2018-05-23 15:40:00,45.02,45.1,44.93,45.04,85174.0,42.7011,42.777,42.6157,42.7201,85174.0
2018-05-23 15:50:00,45.04,45.31,45.04,45.29,158157.0,42.7201,42.9761,42.7201,42.9572,158157.0
2018-05-24 09:30:00,45.06,45.2,44.95,45.18,184309.0,42.739,42.8718,42.6347,42.8528,184309.0
2018-05-24 09:40:00,45.2,45.2,44.68,44.73,177609.0,42.8718,42.8718,42.3786,42.426,177609.0
2018-05-24 09:50:00,44.72,44.72,44.39,44.52,217746.0,42.4165,42.4165,42.1035,42.2268,217746.0
2018-05-24 10:00:00,44.53,44.75,44.42,44.66,95492.0,42.2363,42.445,42.132,42.3596,95492.0
2018-05-24 10:10:00,44.67,44.71,44.47,44.48,39355.0,42.3691,42.4071,42.1794,42.1889,39355.0
2018-05-24 10:20:00,44.5,44.56,44.32,44.4,89598.0,42.2079,42.2648,42.0371,42.113,89598.0
2018-05-24 10:30:00,44.35,44.44,44.18,44.43,140595.0,42.0656,42.151,41.9044,42.1415,140595.0
2018-05-24 10:40:00,44.44,44.48,44.2,44.31,94917.0,42.151,42.1889,41.9233,42.0277,94917.0
2018-05-24 10:50:00,44.36,44.36,44.01,44.07,134627.0,42.0751,42.0751,41.7431,41.8,134627.0
2018-05-24 11:00:00,44.06,44.45,44.0,44.35,101497.0,41.7905,42.1604,41.7336,42.0656,101497.0
2018-05-24 11:10:00,44.38,44.63,44.34,44.58,110835.0,42.0941,42.3312,42.0561,42.2837,110835.0
2018-05-24 11:20:00,44.57,44.58,44.46,44.55,51962.0,42.2743,42.2837,42.1699,42.2553,51962.0
2018-05-24 11:30:00,44.56,44.62,44.45,44.47,51896.0,42.2648,42.3217,42.1604,42.1794,51896.0
2018-05-24 11:40:00,44.51,44.7,44.51,44.61,63684.0,42.2174,42.3976,42.2174,42.3122,63684.0
2018-05-24 11:50:00,44.62,44.75,44.5,44.75,45644.0,42.3217,42.445,42.2079,42.445,45644.0
2018-05-24 12:00:00,44.75,44.83,44.66,44.68,73097.0,42.445,42.5209,42.3596,42.3786,73097.0
2018-05-24 12:10:00,44.7,44.86,44.68,44.8,48871.0,42.3976,42.5493,42.3786,42.4924,48871.0
2018-05-24 12:20:00,44.78,44.9,44.78,44.83,38714.0,42.4734,42.5873,42.4734,42.5209,38714.0
2018-05-24 12:30:00,44.89,44.94,44.74,44.81,69000.0,42.5778,42.6252,42.4355,42.5019,69000.0
2018-05-24 12:40:00,44.8,44.84,44.71,44.83,53366.0,42.4924,42.5304,42.4071,42.5209,53366.0
2018-05-24 12:50:00,44.85,44.88,44.72,44.85,24214.0,42.5398,42.5683,42.4165,42.5398,24214.0
2018-05-24 13:00:00,44.89,45.0,44.85,45.0,72390.0,42.5778,42.6821,42.5398,42.6821,72390.0
2018-05-24 13:10:00,44.99,45.08,44.98,45.05,42045.0,42.6726,42.758,42.6631,42.7295,42045.0
2018-05-24 13:20:00,45.08,45.09,45.0,45.0,16844.0,42.758,42.7675,42.6821,42.6821,16844.0
2018-05-24 13:30:00,45.03,45.04,44.97,44.98,12469.0,42.7106,42.7201,42.6537,42.6631,12469.0
2018-05-24 13:40:00,44.97,45.07,44.95,45.03,92601.0,42.6537,42.7485,42.6347,42.7106,92601.0
2018-05-24 13:50:00,45.05,45.05,44.93,45.04,19238.0,42.7295,42.7295,42.6157,42.7201,19238.0
2018-05-24 14:00:00,45.03,45.03,44.92,44.98,72187.0,42.7106,42.7106,42.6062,42.6631,72187.0
2018-05-24 14:10:00,44.98,45.07,44.96,45.05,25229.0,42.6631,42.7485,42.6442,42.7295,25229.0
2018-05-24 14:20:00,45.03,45.14,45.02,45.09,88710.0,42.7106,42.8149,42.7011,42.7675,88710.0
2018-05-24 14:30:00,45.07,45.09,45.01,45.04,25489.0,42.7485,42.7675,42.6916,42.7201,25489.0
2018-05-24 14:40:00,45.06,45.07,44.91,44.94,43686.0,42.739,42.7485,42.5968,42.6252,43686.0
2018-05-24 14:50:00,44.93,45.02,44.88,44.99,36476.0,42.6157,42.7011,42.5683,42.6726,36476.0
2018-05-24 15:00:00,44.94,45.08,44.86,45.07,47439.0,42.6252,42.758,42.5493,42.7485,47439.0
2018-05-24 15:10:00,45.08,45.11,45.02,45.09,39079.0,42.758,42.7864,42.7011,42.7675,39079.0
2018-05-24 15:20:00,45.1,45.16,45.07,45.09,22644.0,42.777,42.8339,42.7485,42.7675,22644.0
2018-05-24 15:30:00,45.08,45.14,45.0,45.03,50503.0,42.758,42.8149,42.6821,42.7106,50503.0
2018-05-24 15:40:00,45.01,45.02,44.89,45.01,56225.0,42.6916,42.7011,42.5778,42.6916,56225.0
2018-05-24 15:50:00,45.0,45.08,44.91,45.02,174914.0,42.6821,42.758,42.5968,42.7011,174914.0
2018-05-25 09:30:00,44.68,44.84,44.59,44.67,148228.0,42.3786,42.5304,42.2932,42.3691,148228.0
2018-05-25 09:40:00,44.69,44.71,44.5,44.65,110707.0,42.3881,42.4071,42.2079,42.3501,110707.0
2018-05-25 09:50:00,44.64,44.77,44.51,44.75,89547.0,42.3407,42.464,42.2174,42.445,89547.0
2018-05-25 10:00:00,44.73,44.82,44.65,44.82,74479.0,42.426,42.5114,42.3501,42.5114,74479.0
2018-05-25 10:10:00,44.81,45.0,44.8,44.96,110753.0,42.5019,42.6821,42.4924,42.6442,110753.0
2018-05-25 10:20:00,44.95,44.96,44.84,44.89,52917.0,42.6347,42.6442,42.5304,42.5778,52917.0
2018-05-25 10:30:00,44.94,45.01,44.88,44.88,51692.0,42.6252,42.6916,42.5683,42.5683,51692.0
2018-05-25 10:40:00,44.9,44.91,44.69,44.7,40979.0,42.5873,42.5968,42.3881,42.3976,40979.0
2018-05-25 10:50:00,44.74,44.84,44.71,44.84,56795.0,42.4355,42.5304,42.4071,42.5304,56795.0
2018-05-25 11:00:00,44.84,44.95,44.82,44.91,20824.0,42.5304,42.6347,42.5114,42.5968,20824.0
2018-05-25 11:10:00,44.92,44.92,44.81,44.86,33830.0,42.6062,42.6062,42.5019,42.5493,33830.0
2018-05-25 11:20:00,44.83,44.84,44.75,44.83,17820.0,42.5209,42.5304,42.445,42.5209,17820.0
2018-05-25 11:30:00,44.81,44.87,44.81,44.86,26070.0,42.5019,42.5588,42.5019,42.5493,26070.0
2018-05-25 11:40:00,44.87,44.87,44.79,44.85,18850.0,42.5588,42.5588,42.4829,42.5398,18850.0
2018-05-25 11:50:00,44.81,44.84,44.79,44.8,38443.0,42.5019,42.5304,42.4829,42.4924,38443.0
2018-05-25 12:00:00,44.77,44.81,44.64,44.64,35001.0,42.464,42.5019,42.3407,42.3407,35001.0
2018-05-25 12:10:00,44.62,44.65,44.58,44.61,52349.0,42.3217,42.3501,42.2837,42.3122,52349.0
2018-05-25 12:20:00,44.59,44.69,44.53,44.68,46100.0,42.2932,42.3881,42.2363,42.3786,46100.0
2018-05-25 12:30:00,44.68,44.7,44.63,44.65,46327.0,42.3786,42.3976,42.3312,42.3501,46327.0
2018-05-25 12:40:00,44.68,44.73,44.62,44.63,24172.0,42.3786,42.426,42.3217,42.3312,24172.0
2018-05-25 12:50:00,44.62,44.71,44.57,44.64,13250.0,42.3217,42.4071,42.2743,42.3407,13250.0
2018-05-25 13:00:00,44.62,44.69,44.61,44.66,14350.0,42.3217,42.3881,42.3122,42.3596,14350.0
2018-05-25 13:10:00,44.67,44.71,44.6,44.62,19664.0,42.3691,42.4071,42.3027,42.3217,19664.0
2018-05-25 13:20:00,44.61,44.61,44.58,44.59,22241.0,42.3122,42.3122,42.2837,42.2932,22241.0
2018-05-25 13:30:00,44.56,44.56,44.46,44.54,64904.0,42.2648,42.2648,42.1699,42.2458,64904.0
2018-05-25 13:40:00,44.54,44.55,44.49,44.5,20415.0,42.2458,42.2553,42.1984,42.2079,20415.0
2018-05-25 13:50:00,44.52,44.54,44.43,44.47,18689.0,42.2268,42.2458,42.1415,42.1794,18689.0
2018-05-25 14:00:00,44.45,44.62,44.45,44.58,23000.0,42.1604,42.3217,42.1604,42.2837,23000.0
2018-05-25 14:10:00,44.58,44.61,44.56,44.59,16373.0,42.2837,42.3122,42.2648,42.2932,16373.0
2018-05-25 14:20:00,44.61,44.64,44.57,44.63,20830.0,42.3122,42.3407,42.2743,42.3312,20830.0
2018-05-25 14:30:00,44.64,44.65,44.57,44.58,21144.0,42.3407,42.3501,42.2743,42.2837,21144.0
2018-05-25 14:40:00,44.51,44.52,44.37,44.41,55275.0,42.2174,42.2268,42.0846,42.1225,55275.0
2018-05-25 14:50:00,44.4,44.47,44.4,44.44,12075.0,42.113,42.1794,42.113,42.151,12075.0
2018-05-25 15:00:00,44.43,44.48,44.38,44.46,14342.0,42.1415,42.1889,42.0941,42.1699,14342.0
2018-05-25 15:10:00,44.45,44.6,44.45,44.59,43172.0,42.1604,42.3027,42.1604,42.2932,43172.0
2018-05-25 15:20:00,44.6,44.69,44.55,44.69,42959.0,42.3027,42.3881,42.2553,42.3881,42959.0
2018-05-25 15:30:00,44.68,44.71,44.63,44.63,62217.0,42.3786,42.4071,42.3312,42.3312,62217.0
2018-05-25 15:40:00,44.63,44.63,44.54,44.59,44421.0,42.3312,42.3312,42.2458,42.2932,44421.0
2018-05-25 15:50:00,44.6,44.76,44.6,44.67,178971.0,42.3027,42.4545,42.3027,42.3691,178971.0
2018-05-29 09:30:00,43.76,43.87,43.61,43.68,249248.0,41.506,41.6103,41.3637,41.4301,249248.0
2018-05-29 09:40:00,43.68,43.84,43.55,43.75,129876.0,41.4301,41.5819,41.3068,41.4965,129876.0
2018-05-29 09:50:00,43.77,44.12,43.74,44.03,448045.0,41.5155,41.8474,41.487,41.7621,448045.0
2018-05-29 10:00:00,44.07,44.18,44.05,44.12,364666.0,41.8,41.9044,41.781,41.8474,364666.0
2018-05-29 10:10:00,44.11,44.14,43.95,43.98,51206.0,41.838,41.8664,41.6862,41.7147,51206.0
2018-05-29 10:20:00,43.95,44.13,43.91,44.05,47432.0,41.6862,41.8569,41.6483,41.781,47432.0
2018-05-29 10:30:00,44.01,44.01,43.79,43.95,57638.0,41.7431,41.7431,41.5344,41.6862,57638.0
2018-05-29 10:40:00,43.94,44.02,43.83,43.94,123865.0,41.6767,41.7526,41.5724,41.6767,123865.0
2018-05-29 10:50:00,43.95,44.01,43.76,43.77,30128.0,41.6862,41.7431,41.506,41.5155,30128.0
2018-05-29 11:00:00,43.78,43.78,43.54,43.59,134758.0,41.525,41.525,41.2973,41.3447,134758.0
2018-05-29 11:10:00,43.6,43.75,43.59,43.63,64945.0,41.3542,41.4965,41.3447,41.3827,64945.0
2018-05-29 11:20:00,43.63,43.83,43.59,43.68,90278.0,41.3827,41.5724,41.3447,41.4301,90278.0
2018-05-29 11:30:00,43.68,43.69,43.42,43.44,198521.0,41.4301,41.4396,41.1835,41.2025,198521.0
2018-05-29 11:40:00,43.41,43.43,43.04,43.13,147710.0,41.174,41.193,40.8231,40.9084,147710.0
2018-05-29 11:50:00,43.12,43.19,43.07,43.08,74102.0,40.899,40.9653,40.8515,40.861,74102.0
2018-05-29 12:00:00,43.06,43.07,42.73,42.75,475474.0,40.842,40.8515,40.529,40.548,475474.0
2018-05-29 12:10:00,42.74,42.8,42.56,42.77,200778.0,40.5385,40.5954,40.3678,40.567,200778.0
2018-05-29 12:20:00,42.77,42.99,42.75,42.86,120138.0,40.567,40.7756,40.548,40.6523,120138.0
2018-05-29 12:30:00,42.84,43.17,42.84,43.06,98462.0,40.6334,40.9464,40.6334,40.842,98462.0
2018-05-29 12:40:00,43.07,43.21,43.05,43.16,75843.0,40.8515,40.9843,40.8326,40.9369,75843.0
2018-05-29 12:50:00,43.17,43.28,43.17,43.24,84741.0,40.9464,41.0507,40.9464,41.0128,84741.0
2018-05-29 13:00:00,43.23,43.23,42.91,42.92,103853.0,41.0033,41.0033,40.6998,40.7093,103853.0
2018-05-29 13:10:00,42.94,43.02,42.84,42.99,53443.0,40.7282,40.8041,40.6334,40.7756,53443.0
2018-05-29 13:20:00,43.02,43.08,42.91,42.98,24110.0,40.8041,40.861,40.6998,40.7662,24110.0
2018-05-29 13:30:00,42.95,42.95,42.73,42.75,99022.0,40.7377,40.7377,40.529,40.548,99022.0
2018-05-29 13:40:00,42.75,43.06,42.75,43.0,68493.0,40.548,40.842,40.548,40.7851,68493.0
2018-05-29 13:50:00,43.0,43.09,42.9,42.91,51943.0,40.7851,40.8705,40.6903,40.6998,51943.0
2018-05-29 14:00:00,42.88,42.89,42.62,42.72,78525.0,40.6713,40.6808,40.4247,40.5196,78525.0
2018-05-29 14:10:00,42.74,42.78,42.62,42.7,70077.0,40.5385,40.5765,40.4247,40.5006,70077.0
2018-05-29 14:20:00,42.69,42.91,42.56,42.91,63584.0,40.4911,40.6998,40.3678,40.6998,63584.0
2018-05-29 14:30:00,42.85,43.02,42.78,42.79,180592.0,40.6429,40.8041,40.5765,40.5859,180592.0
2018-05-29 14:40:00,42.79,42.86,42.54,42.62,101741.0,40.5859,40.6523,40.3488,40.4247,101741.0
2018-05-29 14:50:00,42.63,42.63,42.49,42.55,114493.0,40.4342,40.4342,40.3014,40.3583,114493.0
2018-05-29 15:00:00,42.52,42.73,42.48,42.63,107636.0,40.3299,40.529,40.2919,40.4342,107636.0
2018-05-29 15:10:00,42.65,42.69,42.51,42.56,76869.0,40.4532,40.4911,40.3204,40.3678,76869.0
2018-05-29 15:20:00,42.55,42.67,42.52,42.63,92064.0,40.3583,40.4721,40.3299,40.4342,92064.0
2018-05-29 15:30:00,42.66,43.0,42.59,42.98,158161.0,40.4626,40.7851,40.3963,40.7662,158161.0
2018-05-29 15:40:00,42.99,43.21,42.92,43.15,230133.0,40.7756,40.9843,40.7093,40.9274,230133.0
2018-05-29 15:50:00,43.17,43.28,43.08,43.14,258971.0,40.9464,41.0507,40.861,40.9179,258971.0
2018-05-30 09:30:00,43.82,44.0,43.8,43.95,226835.0,41.5629,41.7336,41.5439,41.6862,226835.0
2018-05-30 09:40:00,43.95,44.06,43.83,43.92,174379.0,41.6862,41.7905,41.5724,41.6577,174379.0
2018-05-30 09:50:00,43.89,43.94,43.77,43.8,120593.0,41.6293,41.6767,41.5155,41.5439,120593.0
2018-05-30 10:00:00,43.79,43.94,43.76,43.91,56835.0,41.5344,41.6767,41.506,41.6483,56835.0
2018-05-30 10:10:00,43.93,44.08,43.89,43.96,201352.0,41.6672,41.8095,41.6293,41.6957,201352.0
2018-05-30 10:20:00,43.97,43.99,43.84,43.97,61460.0,41.7052,41.7241,41.5819,41.7052,61460.0
2018-05-30 10:30:00,43.96,44.13,43.96,44.04,90041.0,41.6957,41.8569,41.6957,41.7716,90041.0
2018-05-30 10:40:00,44.04,44.39,44.0,44.35,136139.0,41.7716,42.1035,41.7336,42.0656,136139.0
2018-05-30 10:50:00,44.35,44.4,44.32,44.39,46408.0,42.0656,42.113,42.0371,42.1035,46408.0
2018-05-30 11:00:00,44.4,44.47,44.31,44.32,79402.0,42.113,42.1794,42.0277,42.0371,79402.0
2018-05-30 11:10:00,44.31,44.38,44.28,44.3,75383.0,42.0277,42.0941,41.9992,42.0182,75383.0
2018-05-30 11:20:00,44.33,44.45,44.33,44.35,48226.0,42.0466,42.1604,42.0466,42.0656,48226.0
2018-05-30 11:30:00,44.37,44.63,44.36,44.59,173793.0,42.0846,42.3312,42.0751,42.2932,173793.0
2018-05-30 11:40:00,44.58,44.6,44.43,44.52,86536.0,42.2837,42.3027,42.1415,42.2268,86536.0
2018-05-30 11:50:00,44.53,44.75,44.52,44.71,237255.0,42.2363,42.445,42.2268,42.4071,237255.0
2018-05-30 12:00:00,44.7,44.83,44.7,44.71,128660.0,42.3976,42.5209,42.3976,42.4071,128660.0
2018-05-30 12:10:00,44.74,44.76,44.69,44.73,46883.0,42.4355,42.4545,42.3881,42.426,46883.0
2018-05-30 12:20:00,44.74,44.83,44.74,44.8,93181.0,42.4355,42.5209,42.4355,42.4924,93181.0
2018-05-30 12:30:00,44.8,44.81,44.67,44.69,42568.0,42.4924,42.5019,42.3691,42.3881,42568.0
2018-05-30 12:40:00,44.7,44.71,44.63,44.66,74127.0,42.3976,42.4071,42.3312,42.3596,74127.0
2018-05-30 12:50:00,44.66,44.76,44.65,44.71,46178.0,42.3596,42.4545,42.3501,42.4071,46178.0
2018-05-30 13:00:00,44.73,44.74,44.62,44.72,15878.0,42.426,42.4355,42.3217,42.4165,15878.0
2018-05-30 13:10:00,44.72,44.96,44.7,44.95,150274.0,42.4165,42.6442,42.3976,42.6347,150274.0
2018-05-30 13:20:00,44.95,44.98,44.87,44.87,117593.0,42.6347,42.6631,42.5588,42.5588,117593.0
2018-05-30 13:30:00,44.89,44.93,44.87,44.93,27250.0,42.5778,42.6157,42.5588,42.6157,27250.0
2018-05-30 13:40:00,44.92,44.98,44.88,44.98,58334.0,42.6062,42.6631,42.5683,42.6631,58334.0
2018-05-30 13:50:00,44.97,44.99,44.87,44.88,22239.0,42.6537,42.6726,42.5588,42.5683,22239.0
2018-05-30 14:00:00,44.9,44.98,44.89,44.98,29987.0,42.5873,42.6631,42.5778,42.6631,29987.0
2018-05-30 14:10:00,44.97,44.99,44.88,44.92,87121.0,42.6537,42.6726,42.5683,42.6062,87121.0
2018-05-30 14:20:00,44.93,44.94,44.85,44.9,53754.0,42.6157,42.6252,42.5398,42.5873,53754.0
2018-05-30 14:30:00,44.88,45.04,44.85,45.02,142020.0,42.5683,42.7201,42.5398,42.7011,142020.0
2018-05-30 14:40:00,45.01,45.04,44.9,44.93,66011.0,42.6916,42.7201,42.5873,42.6157,66011.0
2018-05-30 14:50:00,44.93,45.0,44.92,44.94,8782.0,42.6157,42.6821,42.6062,42.6252,8782.0
2018-05-30 15:00:00,44.96,45.01,44.86,44.86,53745.0,42.6442,42.6916,42.5493,42.5493,53745.0
2018-05-30 15:10:00,44.88,44.92,44.84,44.9,40388.0,42.5683,42.6062,42.5304,42.5873,40388.0
2018-05-30 15:20:00,44.9,44.93,44.79,44.79,45535.0,42.5873,42.6157,42.4829,42.4829,45535.0
2018-05-30 15:30:00,44.78,44.81,44.7,44.72,166782.0,42.4734,42.5019,42.3976,42.4165,166782.0
2018-05-30 15:40:00,44.7,44.78,44.67,44.74,148790.0,42.3976,42.4734,42.3691,42.4355,148790.0
2018-05-30 15:50:00,44.74,44.87,44.74,44.78,139010.0,42.4355,42.5588,42.4355,42.4734,139010.0
2018-05-31 09:30:00,44.6,44.62,44.39,44.55,277088.0,42.3027,42.3217,42.1035,42.2553,277088.0
2018-05-31 09:40:00,44.55,44.61,44.37,44.37,99264.0,42.2553,42.3122,42.0846,42.0846,99264.0
2018-05-31 09:50:00,44.37,44.48,44.32,44.41,145046.0,42.0846,42.1889,42.0371,42.1225,145046.0
2018-05-31 10:00:00,44.4,44.54,44.2,44.25,78136.0,42.113,42.2458,41.9233,41.9707,78136.0
2018-05-31 10:10:00,44.25,44.47,44.21,44.38,176033.0,41.9707,42.1794,41.9328,42.0941,176033.0
2018-05-31 10:20:00,44.33,44.42,44.27,44.38,26435.0,42.0466,42.132,41.9897,42.0941,26435.0
2018-05-31 10:30:00,44.34,44.46,44.24,44.28,153790.0,42.0561,42.1699,41.9613,41.9992,153790.0
2018-05-31 10:40:00,44.27,44.32,44.07,44.08,98314.0,41.9897,42.0371,41.8,41.8095,98314.0
2018-05-31 10:50:00,44.08,44.17,44.0,44.13,138969.0,41.8095,41.8949,41.7336,41.8569,138969.0
2018-05-31 11:00:00,44.12,44.27,44.09,44.23,148047.0,41.8474,41.9897,41.819,41.9518,148047.0
2018-05-31 11:10:00,44.23,44.28,44.09,44.12,50860.0,41.9518,41.9992,41.819,41.8474,50860.0
2018-05-31 11:20:00,44.1,44.46,44.07,44.45,141211.0,41.8285,42.1699,41.8,42.1604,141211.0
2018-05-31 11:30:00,44.46,44.62,44.26,44.51,127612.0,42.1699,42.3217,41.9802,42.2174,127612.0
2018-05-31 11:40:00,44.54,44.76,44.53,44.58,160438.0,42.2458,42.4545,42.2363,42.2837,160438.0
2018-05-31 11:50:00,44.58,44.63,44.5,44.53,52202.0,42.2837,42.3312,42.2079,42.2363,52202.0
2018-05-31 12:00:00,44.5,44.51,44.28,44.29,44799.0,42.2079,42.2174,41.9992,42.0087,44799.0
2018-05-31 12:10:00,44.29,44.39,44.29,44.39,48853.0,42.0087,42.1035,42.0087,42.1035,48853.0
2018-05-31 12:20:00,44.39,44.41,44.2,44.23,58862.0,42.1035,42.1225,41.9233,41.9518,58862.0
2018-05-31 12:30:00,44.24,44.25,44.18,44.22,66998.0,41.9613,41.9707,41.9044,41.9423,66998.0
2018-05-31 12:40:00,44.2,44.35,44.16,44.35,62483.0,41.9233,42.0656,41.8854,42.0656,62483.0
2018-05-31 12:50:00,44.33,44.37,44.26,44.36,30221.0,42.0466,42.0846,41.9802,42.0751,30221.0
2018-05-31 13:00:00,44.37,44.37,44.22,44.27,22867.0,42.0846,42.0846,41.9423,41.9897,22867.0
2018-05-31 13:10:00,44.22,44.27,44.14,44.24,74773.0,41.9423,41.9897,41.8664,41.9613,74773.0
2018-05-31 13:20:00,44.25,44.28,44.14,44.2,43949.0,41.9707,41.9992,41.8664,41.9233,43949.0
2018-05-31 13:30:00,44.24,44.25,44.02,44.14,282944.0,41.9613,41.9707,41.7526,41.8664,282944.0
2018-05-31 13:40:00,44.14,44.17,44.09,44.09,14180.0,41.8664,41.8949,41.819,41.819,14180.0
2018-05-31 13:50:00,44.11,44.12,43.81,43.84,171221.0,41.838,41.8474,41.5534,41.5819,171221.0
2018-05-31 14:00:00,43.85,43.85,43.65,43.82,148370.0,41.5914,41.5914,41.4017,41.5629,148370.0
2018-05-31 14:10:00,43.82,44.03,43.81,43.96,176271.0,41.5629,41.7621,41.5534,41.6957,176271.0
2018-05-31 14:20:00,43.96,44.04,43.93,43.93,34582.0,41.6957,41.7716,41.6672,41.6672,34582.0
2018-05-31 14:30:00,43.92,43.96,43.82,43.83,44698.0,41.6577,41.6957,41.5629,41.5724,44698.0
2018-05-31 14:40:00,43.82,43.95,43.8,43.89,29829.0,41.5629,41.6862,41.5439,41.6293,29829.0
2018-05-31 14:50:00,43.92,44.04,43.92,44.03,62070.0,41.6577,41.7716,41.6577,41.7621,62070.0
2018-05-31 15:00:00,44.03,44.22,43.94,44.19,147018.0,41.7621,41.9423,41.6767,41.9138,147018.0
2018-05-31 15:10:00,44.19,44.21,44.08,44.1,81047.0,41.9138,41.9328,41.8095,41.8285,81047.0
2018-05-31 15:20:00,44.12,44.19,44.06,44.15,22943.0,41.8474,41.9138,41.7905,41.8759,22943.0
2018-05-31 15:30:00,44.16,44.19,44.03,44.15,34509.0,41.8854,41.9138,41.7621,41.8759,34509.0
2018-05-31 15:40:00,44.16,44.18,43.96,44.02,53624.0,41.8854,41.9044,41.6957,41.7526,53624.0
2018-05-31 15:50:00,44.01,44.07,43.88,43.9,158540.0,41.7431,41.8,41.6198,41.6388,158540.0
2018-06-01 09:30:00,44.72,44.91,44.65,44.84,303445.0,42.4165,42.5968,42.3501,42.5304,303445.0
2018-06-01 09:40:00,44.83,44.98,44.82,44.92,183667.0,42.5209,42.6631,42.5114,42.6062,183667.0
2018-06-01 09:50:00,44.93,45.01,44.92,44.95,160018.0,42.6157,42.6916,42.6062,42.6347,160018.0
2018-06-01 10:00:00,44.98,45.06,44.94,44.95,212891.0,42.6631,42.739,42.6252,42.6347,212891.0
2018-06-01 10:10:00,44.95,44.99,44.69,44.9,129281.0,42.6347,42.6726,42.3881,42.5873,129281.0
2018-06-01 10:20:00,44.9,45.27,44.9,45.0,212352.0,42.5873,42.9382,42.5873,42.6821,212352.0
2018-06-01 10:30:00,45.01,45.09,44.91,45.05,114177.0,42.6916,42.7675,42.5968,42.7295,114177.0
2018-06-01 10:40:00,45.03,45.09,44.86,45.05,123176.0,42.7106,42.7675,42.5493,42.7295,123176.0
2018-06-01 10:50:00,45.08,45.16,45.07,45.12,79951.0,42.758,42.8339,42.7485,42.7959,79951.0
2018-06-01 11:00:00,45.12,45.17,45.06,45.06,209725.0,42.7959,42.8434,42.739,42.739,209725.0
2018-06-01 11:10:00,45.05,45.11,45.01,45.03,388768.0,42.7295,42.7864,42.6916,42.7106,388768.0
2018-06-01 11:20:00,45.03,45.16,44.99,44.99,131770.0,42.7106,42.8339,42.6726,42.6726,131770.0
2018-06-01 11:30:00,44.98,45.18,44.96,45.15,80435.0,42.6631,42.8528,42.6442,42.8244,80435.0
2018-06-01 11:40:00,45.13,45.14,45.04,45.06,37366.0,42.8054,42.8149,42.7201,42.739,37366.0
2018-06-01 11:50:00,45.08,45.19,45.07,45.15,48119.0,42.758,42.8623,42.7485,42.8244,48119.0
2018-06-01 12:00:00,45.18,45.21,45.15,45.17,28377.0,42.8528,42.8813,42.8244,42.8434,28377.0
2018-06-01 12:10:00,45.2,45.29,45.2,45.24,67485.0,42.8718,42.9572,42.8718,42.9098,67485.0
2018-06-01 12:20:00,45.24,45.24,45.18,45.2,58561.0,42.9098,42.9098,42.8528,42.8718,58561.0
2018-06-01 12:30:00,45.2,45.3,45.19,45.27,60203.0,42.8718,42.9667,42.8623,42.9382,60203.0
2018-06-01 12:40:00,45.28,45.29,45.24,45.24,29711.0,42.9477,42.9572,42.9098,42.9098,29711.0
2018-06-01 12:50:00,45.24,45.25,45.17,45.25,115381.0,42.9098,42.9192,42.8434,42.9192,115381.0
2018-06-01 13:00:00,45.25,45.35,45.24,45.34,53308.0,42.9192,43.0141,42.9098,43.0046,53308.0
2018-06-01 13:10:00,45.35,45.36,45.31,45.31,34493.0,43.0141,43.0236,42.9761,42.9761,34493.0
2018-06-01 13:20:00,45.32,45.41,45.31,45.35,89558.0,42.9856,43.071,42.9761,43.0141,89558.0
2018-06-01 13:30:00,45.36,45.38,45.26,45.27,59746.0,43.0236,43.0425,42.9287,42.9382,59746.0
2018-06-01 13:40:00,45.27,45.3,45.24,45.25,32565.0,42.9382,42.9667,42.9098,42.9192,32565.0
2018-06-01 13:50:00,45.25,45.29,45.24,45.25,59968.0,42.9192,42.9572,42.9098,42.9192,59968.0
2018-06-01 14:00:00,45.28,45.28,45.09,45.11,68453.0,42.9477,42.9477,42.7675,42.7864,68453.0
2018-06-01 14:10:00,45.09,45.16,45.08,45.15,26920.0,42.7675,42.8339,42.758,42.8244,26920.0
2018-06-01 14:20:00,45.18,45.23,45.17,45.2,44898.0,42.8528,42.9003,42.8434,42.8718,44898.0
2018-06-01 14:30:00,45.22,45.23,45.12,45.14,23268.0,42.8908,42.9003,42.7959,42.8149,23268.0
2018-06-01 14:40:00,45.15,45.29,45.14,45.27,69408.0,42.8244,42.9572,42.8149,42.9382,69408.0
2018-06-01 14:50:00,45.27,45.32,45.23,45.25,22694.0,42.9382,42.9856,42.9003,42.9192,22694.0
2018-06-01 15:00:00,45.23,45.24,45.1,45.11,75727.0,42.9003,42.9098,42.777,42.7864,75727.0
2018-06-01 15:10:00,45.1,45.11,44.99,45.05,139828.0,42.777,42.7864,42.6726,42.7295,139828.0
2018-06-01 15:20:00,45.04,45.09,45.0,45.09,63895.0,42.7201,42.7675,42.6821,42.7675,63895.0
2018-06-01 15:30:00,45.09,45.15,45.08,45.14,34878.0,42.7675,42.8244,42.758,42.8149,34878.0
2018-06-01 15:40:00,45.15,45.18,45.12,45.13,105708.0,42.8244,42.8528,42.7959,42.8054,105708.0
2018-06-01 15:50:00,45.12,45.27,45.1,45.26,344934.0,42.7959,42.9382,42.777,42.9287,344934.0
2018-06-04 09:30:00,45.71,45.91,45.58,45.91,264810.0,43.3555,43.5452,43.2322,43.5452,264810.0
2018-06-04 09:40:00,45.91,46.03,45.91,45.94,335603.0,43.5452,43.6591,43.5452,43.5737,335603.0
2018-06-04 09:50:00,45.93,46.0,45.9,45.96,82865.0,43.5642,43.6306,43.5358,43.5927,82865.0
2018-06-04 10:00:00,46.0,46.02,45.75,45.76,173078.0,43.6306,43.6496,43.3935,43.403,173078.0
2018-06-04 10:10:00,45.76,45.82,45.72,45.81,77645.0,43.403,43.4599,43.365,43.4504,77645.0
2018-06-04 10:20:00,45.81,45.85,45.68,45.7,103183.0,43.4504,43.4883,43.3271,43.3461,103183.0
2018-06-04 10:30:00,45.7,45.72,45.61,45.69,69215.0,43.3461,43.365,43.2607,43.3366,69215.0
2018-06-04 10:40:00,45.69,45.77,45.67,45.72,105085.0,43.3366,43.4125,43.3176,43.365,105085.0
2018-06-04 10:50:00,45.75,45.8,45.69,45.78,35129.0,43.3935,43.4409,43.3366,43.4219,35129.0
2018-06-04 11:00:00,45.79,45.86,45.74,45.74,65501.0,43.4314,43.4978,43.384,43.384,65501.0
2018-06-04 11:10:00,45.75,45.79,45.63,45.69,96475.0,43.3935,43.4314,43.2797,43.3366,96475.0
2018-06-04 11:20:00,45.66,45.76,45.59,45.76,69175.0,43.3081,43.403,43.2417,43.403,69175.0
2018-06-04 11:30:00,45.77,45.78,45.69,45.72,36347.0,43.4125,43.4219,43.3366,43.365,36347.0
2018-06-04 11:40:00,45.74,45.78,45.72,45.76,80422.0,43.384,43.4219,43.365,43.403,80422.0
2018-06-04 11:50:00,45.73,45.81,45.68,45.81,20144.0,43.3745,43.4504,43.3271,43.4504,20144.0
2018-06-04 12:00:00,45.8,45.8,45.73,45.74,16164.0,43.4409,43.4409,43.3745,43.384,16164.0
2018-06-04 12:10:00,45.74,45.84,45.7,45.84,61777.0,43.384,43.4788,43.3461,43.4788,61777.0
2018-06-04 12:20:00,45.84,45.93,45.84,45.9,68544.0,43.4788,43.5642,43.4788,43.5358,68544.0
2018-06-04 12:30:00,45.9,45.92,45.87,45.89,17181.0,43.5358,43.5547,43.5073,43.5263,17181.0
2018-06-04 12:40:00,45.88,45.9,45.85,45.89,9784.0,43.5168,43.5358,43.4883,43.5263,9784.0
2018-06-04 12:50:00,45.89,45.92,45.87,45.88,7309.0,43.5263,43.5547,43.5073,43.5168,7309.0
2018-06-04 13:00:00,45.89,45.96,45.87,45.88,64975.0,43.5263,43.5927,43.5073,43.5168,64975.0
2018-06-04 13:10:00,45.9,45.93,45.87,45.93,44118.0,43.5358,43.5642,43.5073,43.5642,44118.0
2018-06-04 13:20:00,45.93,45.93,45.89,45.9,22608.0,43.5642,43.5642,43.5263,43.5358,22608.0
2018-06-04 13:30:00,45.9,45.9,45.79,45.82,84711.0,43.5358,43.5358,43.4314,43.4599,84711.0
2018-06-04 13:40:00,45.8,45.82,45.77,45.78,6406.0,43.4409,43.4599,43.4125,43.4219,6406.0
2018-06-04 13:50:00,45.78,45.8,45.75,45.8,25471.0,43.4219,43.4409,43.3935,43.4409,25471.0
2018-06-04 14:00:00,45.8,45.84,45.79,45.83,37096.0,43.4409,43.4788,43.4314,43.4694,37096.0
2018-06-04 14:10:00,45.83,45.88,45.8,45.85,20170.0,43.4694,43.5168,43.4409,43.4883,20170.0
2018-06-04 14:20:00,45.83,45.87,45.83,45.85,12373.0,43.4694,43.5073,43.4694,43.4883,12373.0
2018-06-04 14:30:00,45.85,45.85,45.81,45.84,18873.0,43.4883,43.4883,43.4504,43.4788,18873.0
2018-06-04 14:40:00,45.83,45.85,45.81,45.84,19728.0,43.4694,43.4883,43.4504,43.4788,19728.0
2018-06-04 14:50:00,45.84,45.94,45.83,45.93,29493.0,43.4788,43.5737,43.4694,43.5642,29493.0
2018-06-04 15:00:00,45.92,45.93,45.9,45.91,36565.0,43.5547,43.5642,43.5358,43.5452,36565.0
2018-06-04 15:10:00,45.91,45.98,45.88,45.97,54157.0,43.5452,43.6116,43.5168,43.6022,54157.0
2018-06-04 15:20:00,45.97,45.98,45.91,45.92,37958.0,43.6022,43.6116,43.5452,43.5547,37958.0
2018-06-04 15:30:00,45.91,45.94,45.89,45.92,27519.0,43.5452,43.5737,43.5263,43.5547,27519.0
2018-06-04 15:40:00,45.93,45.95,45.83,45.87,78503.0,43.5642,43.5832,43.4694,43.5073,78503.0
2018-06-04 15:50:00,45.88,45.95,45.85,45.9,126130.0,43.5168,43.5832,43.4883,43.5358,126130.0
2018-06-05 09:30:00,45.94,45.99,45.83,45.91,251936.0,43.5737,43.6211,43.4694,43.5452,251936.0
2018-06-05 09:40:00,45.91,46.02,45.87,45.98,53253.0,43.5452,43.6496,43.5073,43.6116,53253.0
2018-06-05 09:50:00,46.0,46.03,45.96,46.01,20864.0,43.6306,43.6591,43.5927,43.6401,20864.0
2018-06-05 10:00:00,46.02,46.19,46.01,46.11,130596.0,43.6496,43.8108,43.6401,43.7349,130596.0
2018-06-05 10:10:00,46.1,46.13,46.04,46.08,32810.0,43.7255,43.7539,43.6685,43.7065,32810.0
2018-06-05 10:20:00,46.08,46.11,46.03,46.11,28066.0,43.7065,43.7349,43.6591,43.7349,28066.0
2018-06-05 10:30:00,46.14,46.19,45.9,45.95,102137.0,43.7634,43.8108,43.5358,43.5832,102137.0
2018-06-05 10:40:00,45.96,45.97,45.86,45.91,96715.0,43.5927,43.6022,43.4978,43.5452,96715.0
2018-06-05 10:50:00,45.91,46.01,45.9,46.01,24048.0,43.5452,43.6401,43.5358,43.6401,24048.0
2018-06-05 11:00:00,46.02,46.02,45.67,45.68,86890.0,43.6496,43.6496,43.3176,43.3271,86890.0
2018-06-05 11:10:00,45.7,45.91,45.67,45.88,57108.0,43.3461,43.5452,43.3176,43.5168,57108.0
2018-06-05 11:20:00,45.89,45.89,45.75,45.8,17109.0,43.5263,43.5263,43.3935,43.4409,17109.0
2018-06-05 11:30:00,45.8,45.8,45.67,45.74,89701.0,43.4409,43.4409,43.3176,43.384,89701.0
2018-06-05 11:40:00,45.73,45.73,45.52,45.62,94657.0,43.3745,43.3745,43.1753,43.2702,94657.0
2018-06-05 11:50:00,45.62,45.71,45.61,45.69,40502.0,43.2702,43.3555,43.2607,43.3366,40502.0
2018-06-05 12:00:00,45.66,45.71,45.53,45.69,21170.0,43.3081,43.3555,43.1848,43.3366,21170.0
2018-06-05 12:10:00,45.71,45.77,45.7,45.7,62215.0,43.3555,43.4125,43.3461,43.3461,62215.0
2018-06-05 12:20:00,45.72,45.73,45.63,45.72,18891.0,43.365,43.3745,43.2797,43.365,18891.0
2018-06-05 12:30:00,45.72,45.76,45.64,45.75,14702.0,43.365,43.403,43.2892,43.3935,14702.0
2018-06-05 12:40:00,45.76,45.84,45.69,45.73,43432.0,43.403,43.4788,43.3366,43.3745,43432.0
2018-06-05 12:50:00,45.73,45.81,45.72,45.79,15710.0,43.3745,43.4504,43.365,43.4314,15710.0
2018-06-05 13:00:00,45.79,45.87,45.78,45.87,34167.0,43.4314,43.5073,43.4219,43.5073,34167.0
2018-06-05 13:10:00,45.86,45.95,45.86,45.93,61769.0,43.4978,43.5832,43.4978,43.5642,61769.0
2018-06-05 13:20:00,45.92,45.93,45.88,45.92,84607.0,43.5547,43.5642,43.5168,43.5547,84607.0
2018-06-05 13:30:00,45.92,45.94,45.87,45.91,35296.0,43.5547,43.5737,43.5073,43.5452,35296.0
2018-06-05 13:40:00,45.9,45.95,45.85,45.94,26272.0,43.5358,43.5832,43.4883,43.5737,26272.0
2018-06-05 13:50:00,45.94,45.94,45.88,45.9,13901.0,43.5737,43.5737,43.5168,43.5358,13901.0
2018-06-05 14:00:00,45.91,45.91,45.83,45.88,14827.0,43.5452,43.5452,43.4694,43.5168,14827.0
2018-06-05 14:10:00,45.89,46.02,45.88,46.01,59139.0,43.5263,43.6496,43.5168,43.6401,59139.0
2018-06-05 14:20:00,46.01,46.02,45.98,46.02,17951.0,43.6401,43.6496,43.6116,43.6496,17951.0
2018-06-05 14:30:00,46.02,46.05,46.0,46.01,25924.0,43.6496,43.678,43.6306,43.6401,25924.0
2018-06-05 14:40:00,46.03,46.1,46.01,46.06,37382.0,43.6591,43.7255,43.6401,43.6875,37382.0
2018-06-05 14:50:00,46.06,46.12,46.05,46.1,77606.0,43.6875,43.7444,43.678,43.7255,77606.0
2018-06-05 15:00:00,46.11,46.11,46.06,46.09,35327.0,43.7349,43.7349,43.6875,43.716,35327.0
2018-06-05 15:10:00,46.08,46.09,45.95,45.99,55546.0,43.7065,43.716,43.5832,43.6211,55546.0
2018-06-05 15:20:00,46.0,46.0,45.88,45.94,59366.0,43.6306,43.6306,43.5168,43.5737,59366.0
2018-06-05 15:30:00,45.94,46.01,45.92,45.98,42731.0,43.5737,43.6401,43.5547,43.6116,42731.0
2018-06-05 15:40:00,45.97,46.05,45.93,46.05,45283.0,43.6022,43.678,43.5642,43.678,45283.0
2018-06-05 15:50:00,46.04,46.06,45.97,46.01,186493.0,43.6685,43.6875,43.6022,43.6401,186493.0
2018-06-06 09:30:00,46.33,46.39,46.24,46.33,969995.0,43.9436,44.0005,43.8582,43.9436,969995.0
2018-06-06 09:40:00,46.36,46.41,46.19,46.2,160343.0,43.9721,44.0195,43.8108,43.8203,160343.0
2018-06-06 09:50:00,46.19,46.3,46.1,46.1,91235.0,43.8108,43.9152,43.7255,43.7255,91235.0
2018-06-06 10:00:00,46.13,46.14,45.99,46.04,96806.0,43.7539,43.7634,43.6211,43.6685,96806.0
2018-06-06 10:10:00,46.03,46.12,46.0,46.03,38785.0,43.6591,43.7444,43.6306,43.6591,38785.0
2018-06-06 10:20:00,46.04,46.19,46.04,46.16,68082.0,43.6685,43.8108,43.6685,43.7824,68082.0
2018-06-06 10:30:00,46.14,46.19,46.1,46.16,30393.0,43.7634,43.8108,43.7255,43.7824,30393.0
2018-06-06 10:40:00,46.16,46.19,45.97,45.99,76911.0,43.7824,43.8108,43.6022,43.6211,76911.0
2018-06-06 10:50:00,45.98,46.23,45.97,46.23,55143.0,43.6116,43.8488,43.6022,43.8488,55143.0
2018-06-06 11:00:00,46.25,46.31,46.25,46.29,56730.0,43.8677,43.9246,43.8677,43.9057,56730.0
2018-06-06 11:10:00,46.29,46.39,46.27,46.35,70592.0,43.9057,44.0005,43.8867,43.9626,70592.0
2018-06-06 11:20:00,46.36,46.5,46.35,46.49,86563.0,43.9721,44.1049,43.9626,44.0954,86563.0
2018-06-06 11:30:00,46.5,46.56,46.47,46.5,61505.0,44.1049,44.1618,44.0764,44.1049,61505.0
2018-06-06 11:40:00,46.5,46.63,46.5,46.6,53851.0,44.1049,44.2282,44.1049,44.1997,53851.0
2018-06-06 11:50:00,46.6,46.64,46.5,46.63,27072.0,44.1997,44.2376,44.1049,44.2282,27072.0
2018-06-06 12:00:00,46.64,46.65,46.53,46.53,59194.0,44.2376,44.2471,44.1333,44.1333,59194.0
2018-06-06 12:10:00,46.55,46.62,46.55,46.62,38488.0,44.1523,44.2187,44.1523,44.2187,38488.0
2018-06-06 12:20:00,46.63,46.63,46.54,46.61,24156.0,44.2282,44.2282,44.1428,44.2092,24156.0
2018-06-06 12:30:00,46.59,46.62,46.53,46.55,30460.0,44.1902,44.2187,44.1333,44.1523,30460.0
2018-06-06 12:40:00,46.56,46.59,46.53,46.54,34639.0,44.1618,44.1902,44.1333,44.1428,34639.0
2018-06-06 12:50:00,46.53,46.59,46.52,46.59,25935.0,44.1333,44.1902,44.1238,44.1902,25935.0
2018-06-06 13:00:00,46.59,46.63,46.58,46.63,20338.0,44.1902,44.2282,44.1807,44.2282,20338.0
2018-06-06 13:10:00,46.63,46.68,46.6,46.62,36200.0,44.2282,44.2756,44.1997,44.2187,36200.0
2018-06-06 13:20:00,46.59,46.64,46.49,46.62,39995.0,44.1902,44.2376,44.0954,44.2187,39995.0
2018-06-06 13:30:00,46.64,46.65,46.6,46.62,17311.0,44.2376,44.2471,44.1997,44.2187,17311.0
2018-06-06 13:40:00,46.64,46.64,46.6,46.6,20859.0,44.2376,44.2376,44.1997,44.1997,20859.0
2018-06-06 13:50:00,46.6,46.61,46.55,46.58,28596.0,44.1997,44.2092,44.1523,44.1807,28596.0
2018-06-06 14:00:00,46.61,46.67,46.6,46.67,12474.0,44.2092,44.2661,44.1997,44.2661,12474.0
2018-06-06 14:10:00,46.64,46.73,46.64,46.66,26485.0,44.2376,44.323,44.2376,44.2566,26485.0
2018-06-06 14:20:00,46.66,46.74,46.66,46.74,7675.0,44.2566,44.3325,44.2566,44.3325,7675.0
2018-06-06 14:30:00,46.75,46.85,46.71,46.84,39498.0,44.342,44.4368,44.304,44.4273,39498.0
2018-06-06 14:40:00,46.85,46.99,46.84,46.97,78878.0,44.4368,44.5696,44.4273,44.5506,78878.0
2018-06-06 14:50:00,46.97,46.98,46.89,46.92,72041.0,44.5506,44.5601,44.4748,44.5032,72041.0
2018-06-06 15:00:00,46.93,46.97,46.87,46.87,44320.0,44.5127,44.5506,44.4558,44.4558,44320.0
2018-06-06 15:10:00,46.89,46.97,46.85,46.96,62622.0,44.4748,44.5506,44.4368,44.5412,62622.0
2018-06-06 15:20:00,46.97,46.98,46.93,46.93,38015.0,44.5506,44.5601,44.5127,44.5127,38015.0
2018-06-06 15:30:00,46.93,46.95,46.89,46.92,42345.0,44.5127,44.5317,44.4748,44.5032,42345.0
2018-06-06 15:40:00,46.92,46.95,46.87,46.94,107587.0,44.5032,44.5317,44.4558,44.5222,107587.0
2018-06-06 15:50:00,46.95,47.17,46.95,47.17,214706.0,44.5317,44.7403,44.5317,44.7403,214706.0
2018-06-07 09:30:00,47.43,47.45,47.26,47.33,130004.0,44.987,45.0059,44.8257,44.8921,130004.0
2018-06-07 09:40:00,47.31,47.55,47.29,47.54,108692.0,44.8731,45.1008,44.8542,45.0913,108692.0
2018-06-07 09:50:00,47.52,47.58,47.42,47.45,77347.0,45.0723,45.1292,44.9775,45.0059,77347.0
2018-06-07 10:00:00,47.43,47.57,47.3,47.33,90168.0,44.987,45.1197,44.8636,44.8921,90168.0
2018-06-07 10:10:00,47.33,47.37,47.19,47.32,66065.0,44.8921,44.93,44.7593,44.8826,66065.0
2018-06-07 10:20:00,47.25,47.29,47.16,47.18,68052.0,44.8162,44.8542,44.7309,44.7498,68052.0
2018-06-07 10:30:00,47.18,47.18,46.88,47.0,104896.0,44.7498,44.7498,44.4653,44.5791,104896.0
2018-06-07 10:40:00,47.01,47.14,46.99,47.11,95206.0,44.5886,44.7119,44.5696,44.6834,95206.0
2018-06-07 10:50:00,47.12,47.22,47.03,47.17,57154.0,44.6929,44.7878,44.6076,44.7403,57154.0
2018-06-07 11:00:00,47.18,47.19,47.04,47.12,25822.0,44.7498,44.7593,44.617,44.6929,25822.0
2018-06-07 11:10:00,47.12,47.39,47.12,47.28,76233.0,44.6929,44.949,44.6929,44.8447,76233.0
2018-06-07 11:20:00,47.26,47.3,47.18,47.22,44525.0,44.8257,44.8636,44.7498,44.7878,44525.0
2018-06-07 11:30:00,47.22,47.25,47.11,47.25,26881.0,44.7878,44.8162,44.6834,44.8162,26881.0
2018-06-07 11:40:00,47.26,47.32,47.08,47.08,47196.0,44.8257,44.8826,44.655,44.655,47196.0
2018-06-07 11:50:00,47.09,47.17,47.01,47.12,55090.0,44.6645,44.7403,44.5886,44.6929,55090.0
2018-06-07 12:00:00,47.13,47.22,47.13,47.21,28912.0,44.7024,44.7878,44.7024,44.7783,28912.0
2018-06-07 12:10:00,47.19,47.26,47.17,47.24,18399.0,44.7593,44.8257,44.7403,44.8067,18399.0
2018-06-07 12:20:00,47.2,47.32,47.15,47.27,18983.0,44.7688,44.8826,44.7214,44.8352,18983.0
2018-06-07 12:30:00,47.25,47.25,47.07,47.11,42926.0,44.8162,44.8162,44.6455,44.6834,42926.0
2018-06-07 12:40:00,47.12,47.14,46.94,46.95,138560.0,44.6929,44.7119,44.5222,44.5317,138560.0
2018-06-07 12:50:00,46.97,47.06,46.94,47.06,40064.0,44.5506,44.636,44.5222,44.636,40064.0
2018-06-07 13:00:00,47.03,47.09,47.0,47.0,11650.0,44.6076,44.6645,44.5791,44.5791,11650.0
2018-06-07 13:10:00,46.98,47.07,46.8,46.91,53351.0,44.5601,44.6455,44.3894,44.4937,53351.0
2018-06-07 13:20:00,46.91,47.0,46.83,46.86,45688.0,44.4937,44.5791,44.4179,44.4463,45688.0
2018-06-07 13:30:00,46.84,46.92,46.6,46.63,137588.0,44.4273,44.5032,44.1997,44.2282,137588.0
2018-06-07 13:40:00,46.66,46.95,46.58,46.95,122363.0,44.2566,44.5317,44.1807,44.5317,122363.0
2018-06-07 13:50:00,46.94,46.95,46.67,46.7,84361.0,44.5222,44.5317,44.2661,44.2946,84361.0
2018-06-07 14:00:00,46.66,46.85,46.59,46.83,90913.0,44.2566,44.4368,44.1902,44.4179,90913.0
2018-06-07 14:10:00,46.8,46.95,46.74,46.93,45234.0,44.3894,44.5317,44.3325,44.5127,45234.0
2018-06-07 14:20:00,46.9,46.96,46.85,46.93,46885.0,44.4842,44.5412,44.4368,44.5127,46885.0
2018-06-07 14:30:00,46.92,47.07,46.91,47.05,49556.0,44.5032,44.6455,44.4937,44.6265,49556.0
2018-06-07 14:40:00,47.0,47.1,46.96,47.08,67898.0,44.5791,44.6739,44.5412,44.655,67898.0
2018-06-07 14:50:00,47.1,47.14,47.0,47.02,30993.0,44.6739,44.7119,44.5791,44.5981,30993.0
2018-06-07 15:00:00,47.03,47.03,46.86,46.87,38787.0,44.6076,44.6076,44.4463,44.4558,38787.0
2018-06-07 15:10:00,46.89,46.97,46.83,46.95,60831.0,44.4748,44.5506,44.4179,44.5317,60831.0
2018-06-07 15:20:00,46.97,47.17,46.96,47.05,76931.0,44.5506,44.7403,44.5412,44.6265,76931.0
2018-06-07 15:30:00,47.09,47.16,47.04,47.13,26466.0,44.6645,44.7309,44.617,44.7024,26466.0
2018-06-07 15:40:00,47.15,47.19,46.94,46.96,81214.0,44.7214,44.7593,44.5222,44.5412,81214.0
2018-06-07 15:50:00,47.01,47.16,46.98,47.09,119964.0,44.5886,44.7309,44.5601,44.6645,119964.0
2018-06-08 09:30:00,46.83,46.94,46.74,46.81,97467.0,44.4179,44.5222,44.3325,44.3989,97467.0
2018-06-08 09:40:00,46.84,46.92,46.77,46.8,43118.0,44.4273,44.5032,44.3609,44.3894,43118.0
2018-06-08 09:50:00,46.81,47.05,46.73,47.05,99192.0,44.3989,44.6265,44.323,44.6265,99192.0
2018-06-08 10:00:00,47.02,47.03,46.91,46.96,64231.0,44.5981,44.6076,44.4937,44.5412,64231.0
2018-06-08 10:10:00,46.96,47.0,46.86,46.95,50890.0,44.5412,44.5791,44.4463,44.5317,50890.0
2018-06-08 10:20:00,46.96,47.07,46.9,46.9,40611.0,44.5412,44.6455,44.4842,44.4842,40611.0
2018-06-08 10:30:00,46.9,46.94,46.75,46.75,55485.0,44.4842,44.5222,44.342,44.342,55485.0
2018-06-08 10:40:00,46.77,46.87,46.73,46.85,30427.0,44.3609,44.4558,44.323,44.4368,30427.0
2018-06-08 10:50:00,46.85,47.08,46.85,47.01,78617.0,44.4368,44.655,44.4368,44.5886,78617.0
2018-06-08 11:00:00,47.0,47.04,46.87,47.0,39037.0,44.5791,44.617,44.4558,44.5791,39037.0
2018-06-08 11:10:00,47.02,47.11,47.02,47.05,41840.0,44.5981,44.6834,44.5981,44.6265,41840.0
2018-06-08 11:20:00,47.06,47.06,46.94,47.0,28666.0,44.636,44.636,44.5222,44.5791,28666.0
2018-06-08 11:30:00,47.02,47.02,46.84,46.93,48444.0,44.5981,44.5981,44.4273,44.5127,48444.0
2018-06-08 11:40:00,46.93,47.03,46.9,46.96,22912.0,44.5127,44.6076,44.4842,44.5412,22912.0
2018-06-08 11:50:00,46.96,47.05,46.93,47.01,27602.0,44.5412,44.6265,44.5127,44.5886,27602.0
2018-06-08 12:00:00,47.02,47.1,47.01,47.07,23063.0,44.5981,44.6739,44.5886,44.6455,23063.0
2018-06-08 12:10:00,47.09,47.17,47.07,47.13,93093.0,44.6645,44.7403,44.6455,44.7024,93093.0
2018-06-08 12:20:00,47.12,47.34,47.12,47.32,91407.0,44.6929,44.9016,44.6929,44.8826,91407.0
2018-06-08 12:30:00,47.33,47.39,47.29,47.29,80763.0,44.8921,44.949,44.8542,44.8542,80763.0
2018-06-08 12:40:00,47.3,47.33,47.28,47.3,38753.0,44.8636,44.8921,44.8447,44.8636,38753.0
2018-06-08 12:50:00,47.32,47.38,47.3,47.33,35301.0,44.8826,44.9395,44.8636,44.8921,35301.0
2018-06-08 13:00:00,47.33,47.33,47.21,47.27,36675.0,44.8921,44.8921,44.7783,44.8352,36675.0
2018-06-08 13:10:00,47.26,47.28,47.24,47.26,14025.0,44.8257,44.8447,44.8067,44.8257,14025.0
2018-06-08 13:20:00,47.26,47.31,47.24,47.31,21848.0,44.8257,44.8731,44.8067,44.8731,21848.0
2018-06-08 13:30:00,47.32,47.36,47.27,47.3,26505.0,44.8826,44.9206,44.8352,44.8636,26505.0
2018-06-08 13:40:00,47.31,47.37,47.29,47.31,31819.0,44.8731,44.93,44.8542,44.8731,31819.0
2018-06-08 13:50:00,47.32,47.33,47.14,47.23,99379.0,44.8826,44.8921,44.7119,44.7973,99379.0
2018-06-08 14:00:00,47.26,47.3,47.25,47.3,30343.0,44.8257,44.8636,44.8162,44.8636,30343.0
2018-06-08 14:10:00,47.29,47.44,47.29,47.38,56079.0,44.8542,44.9964,44.8542,44.9395,56079.0
2018-06-08 14:20:00,47.38,47.39,47.32,47.35,18934.0,44.9395,44.949,44.8826,44.9111,18934.0
2018-06-08 14:30:00,47.35,47.37,47.33,47.36,18495.0,44.9111,44.93,44.8921,44.9206,18495.0
2018-06-08 14:40:00,47.4,47.46,47.4,47.41,19830.0,44.9585,45.0154,44.9585,44.968,19830.0
2018-06-08 14:50:00,47.42,47.45,47.34,47.34,38706.0,44.9775,45.0059,44.9016,44.9016,38706.0
2018-06-08 15:00:00,47.35,47.37,47.33,47.34,27056.0,44.9111,44.93,44.8921,44.9016,27056.0
2018-06-08 15:10:00,47.33,47.42,47.28,47.28,29282.0,44.8921,44.9775,44.8447,44.8447,29282.0
2018-06-08 15:20:00,47.29,47.41,47.29,47.4,34849.0,44.8542,44.968,44.8542,44.9585,34849.0
2018-06-08 15:30:00,47.41,47.46,47.39,47.45,74896.0,44.968,45.0154,44.949,45.0059,74896.0
2018-06-08 15:40:00,47.46,47.47,47.37,47.42,54740.0,45.0154,45.0249,44.93,44.9775,54740.0
2018-06-08 15:50:00,47.42,47.53,47.42,47.5,203303.0,44.9775,45.0818,44.9775,45.0533,203303.0
2018-06-11 09:30:00,47.62,47.69,47.56,47.66,111975.0,45.1672,45.2336,45.1103,45.2051,111975.0
2018-06-11 09:40:00,47.68,47.8,47.67,47.73,77880.0,45.2241,45.3379,45.2146,45.2715,77880.0
2018-06-11 09:50:00,47.73,47.73,47.61,47.64,56767.0,45.2715,45.2715,45.1577,45.1861,56767.0
2018-06-11 10:00:00,47.66,47.78,47.61,47.71,78489.0,45.2051,45.3189,45.1577,45.2525,78489.0
2018-06-11 10:10:00,47.72,47.84,47.67,47.71,94667.0,45.262,45.3758,45.2146,45.2525,94667.0
2018-06-11 10:20:00,47.73,47.82,47.68,47.73,77590.0,45.2715,45.3569,45.2241,45.2715,77590.0
2018-06-11 10:30:00,47.72,47.82,47.71,47.71,67061.0,45.262,45.3569,45.2525,45.2525,67061.0
2018-06-11 10:40:00,47.7,47.76,47.67,47.69,98004.0,45.243,45.3,45.2146,45.2336,98004.0
2018-06-11 10:50:00,47.69,47.74,47.63,47.68,34321.0,45.2336,45.281,45.1766,45.2241,34321.0
2018-06-11 11:00:00,47.7,47.74,47.62,47.69,66868.0,45.243,45.281,45.1672,45.2336,66868.0
2018-06-11 11:10:00,47.67,47.69,47.61,47.69,42876.0,45.2146,45.2336,45.1577,45.2336,42876.0
2018-06-11 11:20:00,47.68,47.79,47.67,47.73,38045.0,45.2241,45.3284,45.2146,45.2715,38045.0
2018-06-11 11:30:00,47.75,47.82,47.7,47.81,45946.0,45.2905,45.3569,45.243,45.3474,45946.0
2018-06-11 11:40:00,47.82,47.96,47.82,47.92,103219.0,45.3569,45.4897,45.3569,45.4517,103219.0
2018-06-11 11:50:00,47.92,47.99,47.89,47.95,33117.0,45.4517,45.5181,45.4233,45.4802,33117.0
2018-06-11 12:00:00,47.96,48.0,47.92,48.0,24528.0,45.4897,45.5276,45.4517,45.5276,24528.0
2018-06-11 12:10:00,48.0,48.03,47.96,48.02,45110.0,45.5276,45.556,45.4897,45.5466,45110.0
2018-06-11 12:20:00,48.02,48.05,48.0,48.03,40665.0,45.5466,45.575,45.5276,45.556,40665.0
2018-06-11 12:30:00,48.06,48.07,48.02,48.03,14319.0,45.5845,45.594,45.5466,45.556,14319.0
2018-06-11 12:40:00,48.01,48.03,47.98,48.03,26381.0,45.5371,45.556,45.5086,45.556,26381.0
2018-06-11 12:50:00,48.03,48.08,48.02,48.02,48049.0,45.556,45.6035,45.5466,45.5466,48049.0
2018-06-11 13:00:00,48.05,48.06,47.97,48.05,22204.0,45.575,45.5845,45.4991,45.575,22204.0
2018-06-11 13:10:00,48.06,48.11,48.05,48.06,34661.0,45.5845,45.6319,45.575,45.5845,34661.0
2018-06-11 13:20:00,48.05,48.08,48.03,48.04,18416.0,45.575,45.6035,45.556,45.5655,18416.0
2018-06-11 13:30:00,48.03,48.05,48.02,48.05,13705.0,45.556,45.575,45.5466,45.575,13705.0
2018-06-11 13:40:00,48.04,48.07,47.97,47.99,16078.0,45.5655,45.594,45.4991,45.5181,16078.0
2018-06-11 13:50:00,47.99,48.0,47.93,47.98,32388.0,45.5181,45.5276,45.4612,45.5086,32388.0
2018-06-11 14:00:00,47.98,47.98,47.88,47.91,28727.0,45.5086,45.5086,45.4138,45.4422,28727.0
2018-06-11 14:10:00,47.9,47.94,47.88,47.94,19945.0,45.4327,45.4707,45.4138,45.4707,19945.0
2018-06-11 14:20:00,47.93,47.98,47.92,47.92,21873.0,45.4612,45.5086,45.4517,45.4517,21873.0
2018-06-11 14:30:00,47.92,47.96,47.89,47.9,20498.0,45.4517,45.4897,45.4233,45.4327,20498.0
2018-06-11 14:40:00,47.9,47.92,47.88,47.9,22340.0,45.4327,45.4517,45.4138,45.4327,22340.0
2018-06-11 14:50:00,47.9,47.96,47.87,47.94,31981.0,45.4327,45.4897,45.4043,45.4707,31981.0
2018-06-11 15:00:00,47.97,48.0,47.96,47.99,46756.0,45.4991,45.5276,45.4897,45.5181,46756.0
2018-06-11 15:10:00,47.97,48.02,47.96,47.96,32064.0,45.4991,45.5466,45.4897,45.4897,32064.0
2018-06-11 15:20:00,47.97,48.03,47.97,48.03,26641.0,45.4991,45.556,45.4991,45.556,26641.0
2018-06-11 15:30:00,48.02,48.03,47.95,47.97,33682.0,45.5466,45.556,45.4802,45.4991,33682.0
2018-06-11 15:40:00,47.96,47.98,47.89,47.98,106329.0,45.4897,45.5086,45.4233,45.5086,106329.0
2018-06-11 15:50:00,47.98,47.98,47.62,47.7,164944.0,45.5086,45.5086,45.1672,45.243,164944.0
2018-06-12 09:30:00,47.94,47.95,47.8,47.85,144640.0,45.4707,45.4802,45.3379,45.3853,144640.0
2018-06-12 09:40:00,47.85,47.89,47.74,47.75,80968.0,45.3853,45.4233,45.281,45.2905,80968.0
2018-06-12 09:50:00,47.78,47.78,47.68,47.73,72869.0,45.3189,45.3189,45.2241,45.2715,72869.0
2018-06-12 10:00:00,47.75,47.87,47.73,47.84,67150.0,45.2905,45.4043,45.2715,45.3758,67150.0
2018-06-12 10:10:00,47.86,47.92,47.81,47.82,47362.0,45.3948,45.4517,45.3474,45.3569,47362.0
2018-06-12 10:20:00,47.82,47.83,47.73,47.76,33053.0,45.3569,45.3663,45.2715,45.3,33053.0
2018-06-12 10:30:00,47.77,47.83,47.73,47.77,36706.0,45.3094,45.3663,45.2715,45.3094,36706.0
2018-06-12 10:40:00,47.78,47.86,47.77,47.81,44396.0,45.3189,45.3948,45.3094,45.3474,44396.0
2018-06-12 10:50:00,47.83,47.87,47.76,47.86,183946.0,45.3663,45.4043,45.3,45.3948,183946.0
2018-06-12 11:00:00,47.87,47.89,47.82,47.85,71839.0,45.4043,45.4233,45.3569,45.3853,71839.0
2018-06-12 11:10:00,47.84,47.85,47.7,47.78,62603.0,45.3758,45.3853,45.243,45.3189,62603.0
2018-06-12 11:20:00,47.74,47.85,47.74,47.81,43267.0,45.281,45.3853,45.281,45.3474,43267.0
2018-06-12 11:30:00,47.84,47.87,47.81,47.87,25569.0,45.3758,45.4043,45.3474,45.4043,25569.0
2018-06-12 11:40:00,47.88,47.96,47.88,47.95,48282.0,45.4138,45.4897,45.4138,45.4802,48282.0
2018-06-12 11:50:00,47.95,48.04,47.95,48.02,49160.0,45.4802,45.5655,45.4802,45.5466,49160.0
2018-06-12 12:00:00,48.03,48.08,47.99,47.99,50436.0,45.556,45.6035,45.5181,45.5181,50436.0
2018-06-12 12:10:00,48.0,48.07,47.99,48.03,35431.0,45.5276,45.594,45.5181,45.556,35431.0
2018-06-12 12:20:00,48.02,48.04,47.97,47.98,57230.0,45.5466,45.5655,45.4991,45.5086,57230.0
2018-06-12 12:30:00,47.98,47.99,47.91,47.94,25261.0,45.5086,45.5181,45.4422,45.4707,25261.0
2018-06-12 12:40:00,47.93,47.96,47.91,47.93,19543.0,45.4612,45.4897,45.4422,45.4612,19543.0
2018-06-12 12:50:00,47.94,47.98,47.93,47.95,12888.0,45.4707,45.5086,45.4612,45.4802,12888.0
2018-06-12 13:00:00,47.96,47.99,47.94,47.95,16238.0,45.4897,45.5181,45.4707,45.4802,16238.0
2018-06-12 13:10:00,47.96,47.98,47.85,47.86,44954.0,45.4897,45.5086,45.3853,45.3948,44954.0
2018-06-12 13:20:00,47.86,47.92,47.85,47.88,22421.0,45.3948,45.4517,45.3853,45.4138,22421.0
2018-06-12 13:30:00,47.88,47.92,47.84,47.84,21040.0,45.4138,45.4517,45.3758,45.3758,21040.0
2018-06-12 13:40:00,47.84,47.88,47.82,47.86,17994.0,45.3758,45.4138,45.3569,45.3948,17994.0
2018-06-12 13:50:00,47.87,47.96,47.85,47.96,26819.0,45.4043,45.4897,45.3853,45.4897,26819.0
2018-06-12 14:00:00,47.94,47.95,47.85,47.85,17283.0,45.4707,45.4802,45.3853,45.3853,17283.0
2018-06-12 14:10:00,47.82,47.82,47.79,47.79,9661.0,45.3569,45.3569,45.3284,45.3284,9661.0
2018-06-12 14:20:00,47.78,47.78,47.6,47.63,67928.0,45.3189,45.3189,45.1482,45.1766,67928.0
2018-06-12 14:30:00,47.61,47.67,47.6,47.66,58525.0,45.1577,45.2146,45.1482,45.2051,58525.0
2018-06-12 14:40:00,47.67,47.67,47.6,47.63,19301.0,45.2146,45.2146,45.1482,45.1766,19301.0
2018-06-12 14:50:00,47.63,47.65,47.51,47.53,84343.0,45.1766,45.1956,45.0628,45.0818,84343.0
2018-06-12 15:00:00,47.55,47.74,47.5,47.71,68514.0,45.1008,45.281,45.0533,45.2525,68514.0
2018-06-12 15:10:00,47.71,47.76,47.68,47.73,34165.0,45.2525,45.3,45.2241,45.2715,34165.0
2018-06-12 15:20:00,47.75,47.79,47.75,47.79,25401.0,45.2905,45.3284,45.2905,45.3284,25401.0
2018-06-12 15:30:00,47.8,47.83,47.75,47.8,47877.0,45.3379,45.3663,45.2905,45.3379,47877.0
2018-06-12 15:40:00,47.83,47.83,47.73,47.73,39110.0,45.3663,45.3663,45.2715,45.2715,39110.0
2018-06-12 15:50:00,47.79,47.96,47.79,47.92,184160.0,45.3284,45.4897,45.3284,45.4517,184160.0
2018-06-13 09:30:00,48.03,48.04,47.91,48.01,105138.0,45.556,45.5655,45.4422,45.5371,105138.0
2018-06-13 09:40:00,48.02,48.07,47.97,48.02,74949.0,45.5466,45.594,45.4991,45.5466,74949.0
2018-06-13 09:50:00,48.02,48.02,47.94,47.95,49066.0,45.5466,45.5466,45.4707,45.4802,49066.0
2018-06-13 10:00:00,47.96,48.04,47.94,48.03,26677.0,45.4897,45.5655,45.4707,45.556,26677.0
2018-06-13 10:10:00,48.04,48.07,48.0,48.05,15361.0,45.5655,45.594,45.5276,45.575,15361.0
2018-06-13 10:20:00,48.06,48.08,47.99,48.06,58858.0,45.5845,45.6035,45.5181,45.5845,58858.0
2018-06-13 10:30:00,48.1,48.13,48.0,48.01,53198.0,45.6224,45.6509,45.5276,45.5371,53198.0
2018-06-13 10:40:00,48.0,48.05,47.97,47.98,26735.0,45.5276,45.575,45.4991,45.5086,26735.0
2018-06-13 10:50:00,47.97,48.02,47.96,48.0,24344.0,45.4991,45.5466,45.4897,45.5276,24344.0
2018-06-13 11:00:00,48.03,48.13,48.02,48.1,86103.0,45.556,45.6509,45.5466,45.6224,86103.0
2018-06-13 11:10:00,48.11,48.13,48.06,48.12,29878.0,45.6319,45.6509,45.5845,45.6414,29878.0
2018-06-13 11:20:00,48.13,48.15,48.1,48.14,27809.0,45.6509,45.6699,45.6224,45.6604,27809.0
2018-06-13 11:30:00,48.12,48.16,48.11,48.13,7766.0,45.6414,45.6793,45.6319,45.6509,7766.0
2018-06-13 11:40:00,48.14,48.15,48.07,48.09,19626.0,45.6604,45.6699,45.594,45.613,19626.0
2018-06-13 11:50:00,48.09,48.13,48.09,48.1,16072.0,45.613,45.6509,45.613,45.6224,16072.0
2018-06-13 12:00:00,48.11,48.11,48.03,48.07,20560.0,45.6319,45.6319,45.556,45.594,20560.0
2018-06-13 12:10:00,48.07,48.08,47.97,47.99,33322.0,45.594,45.6035,45.4991,45.5181,33322.0
2018-06-13 12:20:00,47.97,48.02,47.93,48.0,45798.0,45.4991,45.5466,45.4612,45.5276,45798.0
2018-06-13 12:30:00,47.99,47.99,47.97,47.98,9381.0,45.5181,45.5181,45.4991,45.5086,9381.0
2018-06-13 12:40:00,47.98,48.03,47.97,48.0,20331.0,45.5086,45.556,45.4991,45.5276,20331.0
2018-06-13 12:50:00,47.99,48.0,47.93,47.93,62424.0,45.5181,45.5276,45.4612,45.4612,62424.0
2018-06-13 13:00:00,47.91,47.94,47.88,47.9,56431.0,45.4422,45.4707,45.4138,45.4327,56431.0
2018-06-13 13:10:00,47.92,47.95,47.87,47.92,30440.0,45.4517,45.4802,45.4043,45.4517,30440.0
2018-06-13 13:20:00,47.93,47.95,47.92,47.94,33166.0,45.4612,45.4802,45.4517,45.4707,33166.0
2018-06-13 13:30:00,47.92,47.96,47.9,47.96,15570.0,45.4517,45.4897,45.4327,45.4897,15570.0
2018-06-13 13:40:00,47.97,47.97,47.95,47.96,20065.0,45.4991,45.4991,45.4802,45.4897,20065.0
2018-06-13 13:50:00,47.97,47.98,47.92,47.97,22314.0,45.4991,45.5086,45.4517,45.4991,22314.0
2018-06-13 14:00:00,47.92,47.98,47.6,47.61,158433.0,45.4517,45.5086,45.1482,45.1577,158433.0
2018-06-13 14:10:00,47.6,47.87,47.59,47.77,136668.0,45.1482,45.4043,45.1387,45.3094,136668.0
2018-06-13 14:20:00,47.76,47.76,47.52,47.58,119538.0,45.3,45.3,45.0723,45.1292,119538.0
2018-06-13 14:30:00,47.56,47.76,47.43,47.75,223101.0,45.1103,45.3,44.987,45.2905,223101.0
2018-06-13 14:40:00,47.75,47.82,47.59,47.65,77345.0,45.2905,45.3569,45.1387,45.1956,77345.0
2018-06-13 14:50:00,47.63,47.8,47.62,47.79,67793.0,45.1766,45.3379,45.1672,45.3284,67793.0
2018-06-13 15:00:00,47.81,48.04,47.81,47.94,175139.0,45.3474,45.5655,45.3474,45.4707,175139.0
2018-06-13 15:10:00,47.94,47.99,47.84,47.88,61955.0,45.4707,45.5181,45.3758,45.4138,61955.0
2018-06-13 15:20:00,47.9,47.93,47.67,47.73,69040.0,45.4327,45.4612,45.2146,45.2715,69040.0
2018-06-13 15:30:00,47.69,47.74,47.61,47.62,91973.0,45.2336,45.281,45.1577,45.1672,91973.0
2018-06-13 15:40:00,47.62,47.67,47.5,47.51,60917.0,45.1672,45.2146,45.0533,45.0628,60917.0
2018-06-13 15:50:00,47.5,47.59,47.3,47.37,247018.0,45.0533,45.1387,44.8636,44.93,247018.0
2018-06-14 09:30:00,47.91,47.96,47.76,47.85,192383.0,45.4422,45.4897,45.3,45.3853,192383.0
2018-06-14 09:40:00,47.87,47.87,47.75,47.78,147068.0,45.4043,45.4043,45.2905,45.3189,147068.0
2018-06-14 09:50:00,47.77,47.82,47.68,47.74,61830.0,45.3094,45.3569,45.2241,45.281,61830.0
2018-06-14 10:00:00,47.77,48.06,47.77,48.01,134468.0,45.3094,45.5845,45.3094,45.5371,134468.0
2018-06-14 10:10:00,48.01,48.03,47.98,48.0,48493.0,45.5371,45.556,45.5086,45.5276,48493.0
2018-06-14 10:20:00,47.99,48.04,47.92,47.95,52897.0,45.5181,45.5655,45.4517,45.4802,52897.0
2018-06-14 10:30:00,47.96,47.96,47.74,47.77,97773.0,45.4897,45.4897,45.281,45.3094,97773.0
2018-06-14 10:40:00,47.75,47.84,47.72,47.77,67196.0,45.2905,45.3758,45.262,45.3094,67196.0
2018-06-14 10:50:00,47.75,47.75,47.54,47.54,93488.0,45.2905,45.2905,45.0913,45.0913,93488.0
2018-06-14 11:00:00,47.54,47.58,47.42,47.53,128590.0,45.0913,45.1292,44.9775,45.0818,128590.0
2018-06-14 11:10:00,47.53,47.61,47.51,47.57,67789.0,45.0818,45.1577,45.0628,45.1197,67789.0
2018-06-14 11:20:00,47.6,47.72,47.59,47.68,80823.0,45.1482,45.262,45.1387,45.2241,80823.0
2018-06-14 11:30:00,47.71,47.81,47.68,47.77,57400.0,45.2525,45.3474,45.2241,45.3094,57400.0
2018-06-14 11:40:00,47.81,47.81,47.73,47.73,17494.0,45.3474,45.3474,45.2715,45.2715,17494.0
2018-06-14 11:50:00,47.76,47.84,47.75,47.78,18135.0,45.3,45.3758,45.2905,45.3189,18135.0
2018-06-14 12:00:00,47.78,47.84,47.77,47.81,18386.0,45.3189,45.3758,45.3094,45.3474,18386.0
2018-06-14 12:10:00,47.83,47.83,47.75,47.77,8691.0,45.3663,45.3663,45.2905,45.3094,8691.0
2018-06-14 12:20:00,47.76,47.76,47.69,47.7,26553.0,45.3,45.3,45.2336,45.243,26553.0
2018-06-14 12:30:00,47.69,47.73,47.67,47.68,9927.0,45.2336,45.2715,45.2146,45.2241,9927.0
2018-06-14 12:40:00,47.7,47.72,47.66,47.66,19556.0,45.243,45.262,45.2051,45.2051,19556.0
2018-06-14 12:50:00,47.69,47.7,47.61,47.62,9733.0,45.2336,45.243,45.1577,45.1672,9733.0
2018-06-14 13:00:00,47.62,47.74,47.6,47.74,38788.0,45.1672,45.281,45.1482,45.281,38788.0
2018-06-14 13:10:00,47.73,47.76,47.68,47.76,19807.0,45.2715,45.3,45.2241,45.3,19807.0
2018-06-14 13:20:00,47.75,47.84,47.75,47.81,51608.0,45.2905,45.3758,45.2905,45.3474,51608.0
2018-06-14 13:30:00,47.83,47.91,47.82,47.85,91212.0,45.3663,45.4422,45.3569,45.3853,91212.0
2018-06-14 13:40:00,47.84,47.86,47.78,47.78,11408.0,45.3758,45.3948,45.3189,45.3189,11408.0
2018-06-14 13:50:00,47.78,47.85,47.75,47.75,15548.0,45.3189,45.3853,45.2905,45.2905,15548.0
2018-06-14 14:00:00,47.77,47.78,47.72,47.73,11949.0,45.3094,45.3189,45.262,45.2715,11949.0
2018-06-14 14:10:00,47.72,47.79,47.64,47.68,42075.0,45.262,45.3284,45.1861,45.2241,42075.0
2018-06-14 14:20:00,47.68,47.73,47.67,47.69,17590.0,45.2241,45.2715,45.2146,45.2336,17590.0
2018-06-14 14:30:00,47.7,47.72,47.64,47.65,14897.0,45.243,45.262,45.1861,45.1956,14897.0
2018-06-14 14:40:00,47.65,47.72,47.65,47.71,11551.0,45.1956,45.262,45.1956,45.2525,11551.0
2018-06-14 14:50:00,47.71,47.72,47.55,47.58,24542.0,45.2525,45.262,45.1008,45.1292,24542.0
2018-06-14 15:00:00,47.59,47.66,47.53,47.65,34932.0,45.1387,45.2051,45.0818,45.1956,34932.0
2018-06-14 15:10:00,47.65,47.7,47.64,47.64,9161.0,45.1956,45.243,45.1861,45.1861,9161.0
2018-06-14 15:20:00,47.63,47.75,47.63,47.74,15549.0,45.1766,45.2905,45.1766,45.281,15549.0
2018-06-14 15:30:00,47.74,47.79,47.73,47.77,22173.0,45.281,45.3284,45.2715,45.3094,22173.0
2018-06-14 15:40:00,47.78,47.86,47.78,47.84,67714.0,45.3189,45.3948,45.3189,45.3758,67714.0
2018-06-14 15:50:00,47.83,47.83,47.68,47.77,136318.0,45.3663,45.3663,45.2241,45.3094,136318.0
2018-06-15 09:30:00,47.33,47.33,47.05,47.1,226153.0,44.8921,44.8921,44.6265,44.6739,226153.0
2018-06-15 09:40:00,47.11,47.23,46.96,47.2,167289.0,44.6834,44.7973,44.5412,44.7688,167289.0
2018-06-15 09:50:00,47.21,47.25,47.16,47.22,41863.0,44.7783,44.8162,44.7309,44.7878,41863.0
2018-06-15 10:00:00,47.23,47.28,47.11,47.14,66134.0,44.7973,44.8447,44.6834,44.7119,66134.0
2018-06-15 10:10:00,47.16,47.17,47.07,47.15,31977.0,44.7309,44.7403,44.6455,44.7214,31977.0
2018-06-15 10:20:00,47.13,47.15,47.03,47.03,45793.0,44.7024,44.7214,44.6076,44.6076,45793.0
2018-06-15 10:30:00,47.02,47.02,46.64,46.72,153450.0,44.5981,44.5981,44.2376,44.3135,153450.0
2018-06-15 10:40:00,46.74,47.06,46.73,47.05,60570.0,44.3325,44.636,44.323,44.6265,60570.0
2018-06-15 10:50:00,47.08,47.15,47.0,47.1,62724.0,44.655,44.7214,44.5791,44.6739,62724.0
2018-06-15 11:00:00,47.1,47.24,47.05,47.16,115072.0,44.6739,44.8067,44.6265,44.7309,115072.0
2018-06-15 11:10:00,47.15,47.21,47.11,47.14,27249.0,44.7214,44.7783,44.6834,44.7119,27249.0
2018-06-15 11:20:00,47.13,47.18,46.98,46.99,29622.0,44.7024,44.7498,44.5601,44.5696,29622.0
2018-06-15 11:30:00,47.02,47.04,46.91,46.96,22506.0,44.5981,44.617,44.4937,44.5412,22506.0
2018-06-15 11:40:00,46.97,47.03,46.93,46.98,27640.0,44.5506,44.6076,44.5127,44.5601,27640.0
2018-06-15 11:50:00,46.97,47.18,46.95,47.16,34029.0,44.5506,44.7498,44.5317,44.7309,34029.0
2018-06-15 12:00:00,47.16,47.18,47.03,47.06,20540.0,44.7309,44.7498,44.6076,44.636,20540.0
2018-06-15 12:10:00,47.04,47.13,47.02,47.13,34732.0,44.617,44.7024,44.5981,44.7024,34732.0
2018-06-15 12:20:00,47.1,47.14,47.07,47.11,10842.0,44.6739,44.7119,44.6455,44.6834,10842.0
2018-06-15 12:30:00,47.12,47.15,47.09,47.13,4900.0,44.6929,44.7214,44.6645,44.7024,4900.0
2018-06-15 12:40:00,47.15,47.19,47.12,47.16,20759.0,44.7214,44.7593,44.6929,44.7309,20759.0
2018-06-15 12:50:00,47.16,47.27,47.15,47.25,45349.0,44.7309,44.8352,44.7214,44.8162,45349.0
2018-06-15 13:00:00,47.23,47.28,47.21,47.28,17763.0,44.7973,44.8447,44.7783,44.8447,17763.0
2018-06-15 13:10:00,47.28,47.29,47.22,47.27,19756.0,44.8447,44.8542,44.7878,44.8352,19756.0
2018-06-15 13:20:00,47.26,47.27,47.21,47.23,10628.0,44.8257,44.8352,44.7783,44.7973,10628.0
2018-06-15 13:30:00,47.22,47.23,47.2,47.2,11625.0,44.7878,44.7973,44.7688,44.7688,11625.0
2018-06-15 13:40:00,47.2,47.22,47.15,47.16,36802.0,44.7688,44.7878,44.7214,44.7309,36802.0
2018-06-15 13:50:00,47.13,47.16,47.07,47.1,36123.0,44.7024,44.7309,44.6455,44.6739,36123.0
2018-06-15 14:00:00,47.11,47.16,47.09,47.16,10350.0,44.6834,44.7309,44.6645,44.7309,10350.0
2018-06-15 14:10:00,47.19,47.3,47.18,47.29,63257.0,44.7593,44.8636,44.7498,44.8542,63257.0
2018-06-15 14:20:00,47.31,47.67,47.31,47.64,120755.0,44.8731,45.2146,44.8731,45.1861,120755.0
2018-06-15 14:30:00,47.62,47.74,47.59,47.61,60889.0,45.1672,45.281,45.1387,45.1577,60889.0
2018-06-15 14:40:00,47.6,47.68,47.56,47.56,37726.0,45.1482,45.2241,45.1103,45.1103,37726.0
2018-06-15 14:50:00,47.56,47.66,47.55,47.62,36614.0,45.1103,45.2051,45.1008,45.1672,36614.0
2018-06-15 15:00:00,47.59,47.59,47.51,47.53,37297.0,45.1387,45.1387,45.0628,45.0818,37297.0
2018-06-15 15:10:00,47.52,47.53,47.38,47.4,36018.0,45.0723,45.0818,44.9395,44.9585,36018.0
2018-06-15 15:20:00,47.38,47.56,47.38,47.55,29320.0,44.9395,45.1103,44.9395,45.1008,29320.0
2018-06-15 15:30:00,47.55,47.56,47.47,47.52,27703.0,45.1008,45.1103,45.0249,45.0723,27703.0
2018-06-15 15:40:00,47.52,47.54,47.43,47.51,31024.0,45.0723,45.0913,44.987,45.0628,31024.0
2018-06-15 15:50:00,47.53,47.6,47.38,47.58,157569.0,45.0818,45.1482,44.9395,45.1292,157569.0
2018-06-18 09:30:00,46.7,46.7,46.41,46.51,199154.0,44.2946,44.2946,44.0195,44.1143,199154.0
2018-06-18 09:40:00,46.5,46.78,46.47,46.73,108062.0,44.1049,44.3704,44.0764,44.323,108062.0
2018-06-18 09:50:00,46.74,46.81,46.69,46.72,70990.0,44.3325,44.3989,44.2851,44.3135,70990.0
2018-06-18 10:00:00,46.69,46.77,46.63,46.7,51683.0,44.2851,44.3609,44.2282,44.2946,51683.0
2018-06-18 10:10:00,46.67,46.76,46.61,46.68,43823.0,44.2661,44.3515,44.2092,44.2756,43823.0
2018-06-18 10:20:00,46.69,46.84,46.68,46.75,54269.0,44.2851,44.4273,44.2756,44.342,54269.0
2018-06-18 10:30:00,46.74,46.98,46.74,46.96,62617.0,44.3325,44.5601,44.3325,44.5412,62617.0
2018-06-18 10:40:00,46.98,47.14,46.97,47.11,108219.0,44.5601,44.7119,44.5506,44.6834,108219.0
2018-06-18 10:50:00,47.11,47.15,47.04,47.06,61119.0,44.6834,44.7214,44.617,44.636,61119.0
2018-06-18 11:00:00,47.05,47.23,47.05,47.21,117778.0,44.6265,44.7973,44.6265,44.7783,117778.0
2018-06-18 11:10:00,47.21,47.27,47.16,47.16,38533.0,44.7783,44.8352,44.7309,44.7309,38533.0
2018-06-18 11:20:00,47.16,47.18,47.12,47.13,29920.0,44.7309,44.7498,44.6929,44.7024,29920.0
2018-06-18 11:30:00,47.13,47.16,47.0,47.04,38825.0,44.7024,44.7309,44.5791,44.617,38825.0
2018-06-18 11:40:00,47.03,47.11,46.99,47.1,40298.0,44.6076,44.6834,44.5696,44.6739,40298.0
2018-06-18 11:50:00,47.1,47.12,46.96,46.99,42801.0,44.6739,44.6929,44.5412,44.5696,42801.0
2018-06-18 12:00:00,47.0,47.11,46.98,47.1,16561.0,44.5791,44.6834,44.5601,44.6739,16561.0
2018-06-18 12:10:00,47.07,47.1,46.98,46.99,37461.0,44.6455,44.6739,44.5601,44.5696,37461.0
2018-06-18 12:20:00,47.0,47.02,46.89,46.92,51755.0,44.5791,44.5981,44.4748,44.5032,51755.0
2018-06-18 12:30:00,46.92,46.98,46.92,46.95,26721.0,44.5032,44.5601,44.5032,44.5317,26721.0
2018-06-18 12:40:00,46.95,47.02,46.95,46.98,24922.0,44.5317,44.5981,44.5317,44.5601,24922.0
2018-06-18 12:50:00,46.98,47.06,46.94,47.06,11306.0,44.5601,44.636,44.5222,44.636,11306.0
2018-06-18 13:00:00,47.07,47.1,47.04,47.06,25946.0,44.6455,44.6739,44.617,44.636,25946.0
2018-06-18 13:10:00,47.09,47.11,47.08,47.1,11326.0,44.6645,44.6834,44.655,44.6739,11326.0
2018-06-18 13:20:00,47.1,47.2,47.09,47.16,45462.0,44.6739,44.7688,44.6645,44.7309,45462.0
2018-06-18 13:30:00,47.17,47.21,47.16,47.17,20703.0,44.7403,44.7783,44.7309,44.7403,20703.0
2018-06-18 13:40:00,47.16,47.19,47.12,47.17,25892.0,44.7309,44.7593,44.6929,44.7403,25892.0
2018-06-18 13:50:00,47.16,47.17,47.09,47.16,31358.0,44.7309,44.7403,44.6645,44.7309,31358.0
2018-06-18 14:00:00,47.16,47.24,47.08,47.21,51271.0,44.7309,44.8067,44.655,44.7783,51271.0
2018-06-18 14:10:00,47.21,47.22,47.15,47.22,8572.0,44.7783,44.7878,44.7214,44.7878,8572.0
2018-06-18 14:20:00,47.23,47.27,47.19,47.22,24720.0,44.7973,44.8352,44.7593,44.7878,24720.0
2018-06-18 14:30:00,47.23,47.26,47.18,47.18,12426.0,44.7973,44.8257,44.7498,44.7498,12426.0
2018-06-18 14:40:00,47.22,47.27,47.15,47.15,23013.0,44.7878,44.8352,44.7214,44.7214,23013.0
2018-06-18 14:50:00,47.16,47.16,47.03,47.09,67198.0,44.7309,44.7309,44.6076,44.6645,67198.0
2018-06-18 15:00:00,47.05,47.13,47.04,47.11,34170.0,44.6265,44.7024,44.617,44.6834,34170.0
2018-06-18 15:10:00,47.11,47.13,47.08,47.13,18456.0,44.6834,44.7024,44.655,44.7024,18456.0
2018-06-18 15:20:00,47.15,47.2,47.14,47.14,32723.0,44.7214,44.7688,44.7119,44.7119,32723.0
2018-06-18 15:30:00,47.15,47.22,47.14,47.17,35830.0,44.7214,44.7878,44.7119,44.7403,35830.0
2018-06-18 15:40:00,47.15,47.31,47.08,47.29,93211.0,44.7214,44.8731,44.655,44.8542,93211.0
2018-06-18 15:50:00,47.29,47.32,47.21,47.25,183830.0,44.8542,44.8826,44.7783,44.8162,183830.0
2018-06-19 09:30:00,45.94,46.26,45.86,46.25,289523.0,43.5866,43.8902,43.5107,43.8807,289523.0
2018-06-19 09:40:00,46.25,46.32,46.13,46.25,132829.0,43.8807,43.9471,43.7668,43.8807,132829.0
2018-06-19 09:50:00,46.26,46.28,45.95,46.0,145756.0,43.8902,43.9091,43.5961,43.6435,145756.0
2018-06-19 10:00:00,45.98,45.98,45.78,45.79,142411.0,43.6245,43.6245,43.4348,43.4443,142411.0
2018-06-19 10:10:00,45.79,45.97,45.75,45.93,167340.0,43.4443,43.615,43.4063,43.5771,167340.0
2018-06-19 10:20:00,45.94,45.94,45.72,45.76,95384.0,43.5866,43.5866,43.3778,43.4158,95384.0
2018-06-19 10:30:00,45.77,45.87,45.69,45.78,98709.0,43.4253,43.5202,43.3494,43.4348,98709.0
2018-06-19 10:40:00,45.76,46.22,45.69,46.17,221129.0,43.4158,43.8522,43.3494,43.8048,221129.0
2018-06-19 10:50:00,46.18,46.31,46.11,46.16,113657.0,43.8143,43.9376,43.7479,43.7953,113657.0
2018-06-19 11:00:00,46.17,46.28,46.13,46.21,32975.0,43.8048,43.9091,43.7668,43.8427,32975.0
2018-06-19 11:10:00,46.23,46.39,46.17,46.34,98248.0,43.8617,44.0135,43.8048,43.9661,98248.0
2018-06-19 11:20:00,46.35,46.44,46.3,46.35,99182.0,43.9756,44.061,43.9281,43.9756,99182.0
2018-06-19 11:30:00,46.35,46.41,46.26,46.34,34768.0,43.9756,44.0325,43.8902,43.9661,34768.0
2018-06-19 11:40:00,46.33,46.54,46.29,46.52,67713.0,43.9566,44.1558,43.9186,44.1369,67713.0
2018-06-19 11:50:00,46.52,46.57,46.45,46.48,62748.0,44.1369,44.1843,44.0704,44.0989,62748.0
2018-06-19 12:00:00,46.48,46.49,46.33,46.38,49411.0,44.0989,44.1084,43.9566,44.004,49411.0
2018-06-19 12:10:00,46.39,46.39,46.28,46.37,16601.0,44.0135,44.0135,43.9091,43.9945,16601.0
2018-06-19 12:20:00,46.37,46.39,46.32,46.34,20865.0,43.9945,44.0135,43.9471,43.9661,20865.0
2018-06-19 12:30:00,46.34,46.37,46.28,46.3,30991.0,43.9661,43.9945,43.9091,43.9281,30991.0
2018-06-19 12:40:00,46.27,46.27,46.19,46.2,51472.0,43.8997,43.8997,43.8238,43.8332,51472.0
2018-06-19 12:50:00,46.19,46.31,46.17,46.31,54825.0,43.8238,43.9376,43.8048,43.9376,54825.0
2018-06-19 13:00:00,46.32,46.35,46.23,46.29,56184.0,43.9471,43.9756,43.8617,43.9186,56184.0
2018-06-19 13:10:00,46.26,46.36,46.26,46.32,23616.0,43.8902,43.9851,43.8902,43.9471,23616.0
2018-06-19 13:20:00,46.32,46.33,46.19,46.24,52094.0,43.9471,43.9566,43.8238,43.8712,52094.0
2018-06-19 13:30:00,46.23,46.3,46.1,46.3,33695.0,43.8617,43.9281,43.7384,43.9281,33695.0
2018-06-19 13:40:00,46.31,46.46,46.31,46.46,83609.0,43.9376,44.0799,43.9376,44.0799,83609.0
2018-06-19 13:50:00,46.46,46.5,46.42,46.46,98248.0,44.0799,44.1179,44.042,44.0799,98248.0
2018-06-19 14:00:00,46.47,46.68,46.47,46.65,109649.0,44.0894,44.2887,44.0894,44.2602,109649.0
2018-06-19 14:10:00,46.63,46.68,46.57,46.62,38531.0,44.2412,44.2887,44.1843,44.2317,38531.0
2018-06-19 14:20:00,46.61,46.68,46.56,46.58,33444.0,44.2222,44.2887,44.1748,44.1938,33444.0
2018-06-19 14:30:00,46.59,46.64,46.56,46.6,29054.0,44.2033,44.2507,44.1748,44.2128,29054.0
2018-06-19 14:40:00,46.58,46.69,46.53,46.65,39843.0,44.1938,44.2981,44.1463,44.2602,39843.0
2018-06-19 14:50:00,46.68,46.82,46.64,46.76,47821.0,44.2887,44.4215,44.2507,44.3646,47821.0
2018-06-19 15:00:00,46.77,46.77,46.63,46.64,41311.0,44.374,44.374,44.2412,44.2507,41311.0
2018-06-19 15:10:00,46.64,46.72,46.57,46.59,42334.0,44.2507,44.3266,44.1843,44.2033,42334.0
2018-06-19 15:20:00,46.55,46.58,46.48,46.48,67955.0,44.1653,44.1938,44.0989,44.0989,67955.0
2018-06-19 15:30:00,46.48,46.55,46.45,46.52,65064.0,44.0989,44.1653,44.0704,44.1369,65064.0
2018-06-19 15:40:00,46.5,46.58,46.44,46.5,60512.0,44.1179,44.1938,44.061,44.1179,60512.0
2018-06-19 15:50:00,46.51,46.74,46.51,46.7,175255.0,44.1274,44.3456,44.1274,44.3076,175255.0
2018-06-20 09:30:00,47.06,47.17,47.0,47.07,189433.0,44.6492,44.7536,44.5923,44.6587,189433.0
2018-06-20 09:40:00,47.05,47.17,47.0,47.04,94836.0,44.6397,44.7536,44.5923,44.6302,94836.0
2018-06-20 09:50:00,47.05,47.15,46.98,47.09,73146.0,44.6397,44.7346,44.5733,44.6777,73146.0
2018-06-20 10:00:00,47.13,47.16,47.0,47.0,63528.0,44.7156,44.7441,44.5923,44.5923,63528.0
2018-06-20 10:10:00,47.0,47.0,46.86,46.92,125422.0,44.5923,44.5923,44.4594,44.5164,125422.0
2018-06-20 10:20:00,46.92,46.94,46.77,46.81,116157.0,44.5164,44.5353,44.374,44.412,116157.0
2018-06-20 10:30:00,46.84,46.89,46.73,46.86,103989.0,44.4405,44.4879,44.3361,44.4594,103989.0
2018-06-20 10:40:00,46.85,46.93,46.8,46.86,81154.0,44.4499,44.5259,44.4025,44.4594,81154.0
2018-06-20 10:50:00,46.86,46.96,46.85,46.95,49564.0,44.4594,44.5543,44.4499,44.5448,49564.0
2018-06-20 11:00:00,46.93,46.93,46.79,46.88,64064.0,44.5259,44.5259,44.393,44.4784,64064.0
2018-06-20 11:10:00,46.9,46.93,46.78,46.91,78761.0,44.4974,44.5259,44.3835,44.5069,78761.0
2018-06-20 11:20:00,46.92,47.03,46.92,46.99,131037.0,44.5164,44.6207,44.5164,44.5828,131037.0
2018-06-20 11:30:00,46.99,47.02,46.9,46.94,60561.0,44.5828,44.6112,44.4974,44.5353,60561.0
2018-06-20 11:40:00,46.91,47.01,46.91,47.0,25709.0,44.5069,44.6018,44.5069,44.5923,25709.0
2018-06-20 11:50:00,47.0,47.1,46.98,47.1,52781.0,44.5923,44.6871,44.5733,44.6871,52781.0
2018-06-20 12:00:00,47.11,47.18,47.09,47.12,87042.0,44.6966,44.763,44.6777,44.7061,87042.0
2018-06-20 12:10:00,47.12,47.15,47.09,47.1,40156.0,44.7061,44.7346,44.6777,44.6871,40156.0
2018-06-20 12:20:00,47.1,47.11,47.06,47.09,29694.0,44.6871,44.6966,44.6492,44.6777,29694.0
2018-06-20 12:30:00,47.1,47.19,47.08,47.18,40126.0,44.6871,44.7725,44.6682,44.763,40126.0
2018-06-20 12:40:00,47.17,47.28,47.16,47.28,81387.0,44.7536,44.8579,44.7441,44.8579,81387.0
2018-06-20 12:50:00,47.29,47.3,47.21,47.23,57017.0,44.8674,44.8769,44.7915,44.8105,57017.0
2018-06-20 13:00:00,47.25,47.26,47.19,47.21,45278.0,44.8295,44.8389,44.7725,44.7915,45278.0
2018-06-20 13:10:00,47.22,47.23,47.17,47.2,24227.0,44.801,44.8105,44.7536,44.782,24227.0
2018-06-20 13:20:00,47.19,47.2,47.09,47.1,25421.0,44.7725,44.782,44.6777,44.6871,25421.0
2018-06-20 13:30:00,47.11,47.15,47.1,47.11,21315.0,44.6966,44.7346,44.6871,44.6966,21315.0
2018-06-20 13:40:00,47.11,47.19,47.11,47.16,83904.0,44.6966,44.7725,44.6966,44.7441,83904.0
2018-06-20 13:50:00,47.16,47.24,47.15,47.24,45986.0,44.7441,44.82,44.7346,44.82,45986.0
2018-06-20 14:00:00,47.24,47.25,47.16,47.21,23677.0,44.82,44.8295,44.7441,44.7915,23677.0
2018-06-20 14:10:00,47.19,47.27,47.17,47.23,34121.0,44.7725,44.8484,44.7536,44.8105,34121.0
2018-06-20 14:20:00,47.21,47.24,47.16,47.2,37788.0,44.7915,44.82,44.7441,44.782,37788.0
2018-06-20 14:30:00,47.17,47.19,47.09,47.1,37842.0,44.7536,44.7725,44.6777,44.6871,37842.0
2018-06-20 14:40:00,47.1,47.11,47.0,47.06,54255.0,44.6871,44.6966,44.5923,44.6492,54255.0
2018-06-20 14:50:00,47.04,47.09,46.93,46.96,82923.0,44.6302,44.6777,44.5259,44.5543,82923.0
2018-06-20 15:00:00,46.93,47.0,46.89,46.99,67612.0,44.5259,44.5923,44.4879,44.5828,67612.0
2018-06-20 15:10:00,47.0,47.07,47.0,47.06,46720.0,44.5923,44.6587,44.5923,44.6492,46720.0
2018-06-20 15:20:00,47.04,47.1,47.02,47.1,48234.0,44.6302,44.6871,44.6112,44.6871,48234.0
2018-06-20 15:30:00,47.1,47.14,47.05,47.07,69812.0,44.6871,44.7251,44.6397,44.6587,69812.0
2018-06-20 15:40:00,47.08,47.08,47.0,47.04,37968.0,44.6682,44.6682,44.5923,44.6302,37968.0
2018-06-20 15:50:00,47.05,47.08,46.89,46.95,187534.0,44.6397,44.6682,44.4879,44.5448,187534.0
2018-06-21 09:30:00,46.93,46.93,46.73,46.82,153912.0,44.5259,44.5259,44.3361,44.4215,153912.0
2018-06-21 09:40:00,46.81,46.83,46.68,46.74,56388.0,44.412,44.431,44.2887,44.3456,56388.0
2018-06-21 09:50:00,46.72,46.78,46.67,46.71,55039.0,44.3266,44.3835,44.2792,44.3171,55039.0
2018-06-21 10:00:00,46.69,46.69,46.24,46.24,163433.0,44.2981,44.2981,43.8712,43.8712,163433.0
2018-06-21 10:10:00,46.26,46.43,46.12,46.13,127729.0,43.8902,44.0515,43.7573,43.7668,127729.0
2018-06-21 10:20:00,46.1,46.14,45.98,46.11,142631.0,43.7384,43.7763,43.6245,43.7479,142631.0
2018-06-21 10:30:00,46.11,46.24,46.02,46.12,169531.0,43.7479,43.8712,43.6625,43.7573,169531.0
2018-06-21 10:40:00,46.13,46.21,45.94,46.2,96705.0,43.7668,43.8427,43.5866,43.8332,96705.0
2018-06-21 10:50:00,46.17,46.33,46.16,46.26,95067.0,43.8048,43.9566,43.7953,43.8902,95067.0
2018-06-21 11:00:00,46.24,46.33,46.14,46.21,74082.0,43.8712,43.9566,43.7763,43.8427,74082.0
2018-06-21 11:10:00,46.24,46.42,46.17,46.38,76600.0,43.8712,44.042,43.8048,44.004,76600.0
2018-06-21 11:20:00,46.39,46.42,46.3,46.32,61944.0,44.0135,44.042,43.9281,43.9471,61944.0
2018-06-21 11:30:00,46.37,46.47,46.36,46.43,55928.0,43.9945,44.0894,43.9851,44.0515,55928.0
2018-06-21 11:40:00,46.44,46.54,46.38,46.52,75618.0,44.061,44.1558,44.004,44.1369,75618.0
2018-06-21 11:50:00,46.54,46.59,46.44,46.45,75920.0,44.1558,44.2033,44.061,44.0704,75920.0
2018-06-21 12:00:00,46.42,46.47,46.2,46.21,51237.0,44.042,44.0894,43.8332,43.8427,51237.0
2018-06-21 12:10:00,46.22,46.27,46.19,46.26,41619.0,43.8522,43.8997,43.8238,43.8902,41619.0
2018-06-21 12:20:00,46.26,46.27,46.19,46.22,31352.0,43.8902,43.8997,43.8238,43.8522,31352.0
2018-06-21 12:30:00,46.24,46.24,46.1,46.13,45964.0,43.8712,43.8712,43.7384,43.7668,45964.0
2018-06-21 12:40:00,46.1,46.21,46.07,46.19,12279.0,43.7384,43.8427,43.7099,43.8238,12279.0
2018-06-21 12:50:00,46.2,46.22,46.06,46.06,51139.0,43.8332,43.8522,43.7004,43.7004,51139.0
2018-06-21 13:00:00,46.06,46.13,46.0,46.13,38027.0,43.7004,43.7668,43.6435,43.7668,38027.0
2018-06-21 13:10:00,46.13,46.25,46.13,46.25,57729.0,43.7668,43.8807,43.7668,43.8807,57729.0
2018-06-21 13:20:00,46.23,46.37,46.22,46.32,84314.0,43.8617,43.9945,43.8522,43.9471,84314.0
2018-06-21 13:30:00,46.32,46.34,46.22,46.28,26539.0,43.9471,43.9661,43.8522,43.9091,26539.0
2018-06-21 13:40:00,46.28,46.38,46.24,46.34,16638.0,43.9091,44.004,43.8712,43.9661,16638.0
2018-06-21 13:50:00,46.35,46.38,46.26,46.38,28128.0,43.9756,44.004,43.8902,44.004,28128.0
2018-06-21 14:00:00,46.37,46.47,46.3,46.44,61855.0,43.9945,44.0894,43.9281,44.061,61855.0
2018-06-21 14:10:00,46.47,46.48,46.34,46.34,29664.0,44.0894,44.0989,43.9661,43.9661,29664.0
2018-06-21 14:20:00,46.34,46.37,46.26,46.27,27255.0,43.9661,43.9945,43.8902,43.8997,27255.0
2018-06-21 14:30:00,46.3,46.37,46.23,46.23,68265.0,43.9281,43.9945,43.8617,43.8617,68265.0
2018-06-21 14:40:00,46.26,46.28,46.2,46.27,27876.0,43.8902,43.9091,43.8332,43.8997,27876.0
2018-06-21 14:50:00,46.25,46.25,46.13,46.13,54926.0,43.8807,43.8807,43.7668,43.7668,54926.0
2018-06-21 15:00:00,46.1,46.25,46.06,46.21,55750.0,43.7384,43.8807,43.7004,43.8427,55750.0
2018-06-21 15:10:00,46.2,46.2,45.98,46.01,82517.0,43.8332,43.8332,43.6245,43.653,82517.0
2018-06-21 15:20:00,46.0,46.15,45.79,46.08,213701.0,43.6435,43.7858,43.4443,43.7194,213701.0
2018-06-21 15:30:00,46.09,46.09,45.79,45.91,88082.0,43.7289,43.7289,43.4443,43.5581,88082.0
2018-06-21 15:40:00,45.89,45.99,45.76,45.99,140611.0,43.5391,43.634,43.4158,43.634,140611.0
2018-06-21 15:50:00,45.99,46.11,45.93,46.03,234417.0,43.634,43.7479,43.5771,43.672,234417.0
2018-06-22 09:30:00,46.74,46.78,46.53,46.56,159443.0,44.3456,44.3835,44.1463,44.1748,159443.0
2018-06-22 09:40:00,46.57,46.6,46.38,46.46,135696.0,44.1843,44.2128,44.004,44.0799,135696.0
2018-06-22 09:50:00,46.46,46.6,46.45,46.48,88954.0,44.0799,44.2128,44.0704,44.0989,88954.0
2018-06-22 10:00:00,46.5,46.62,46.44,46.59,44009.0,44.1179,44.2317,44.061,44.2033,44009.0
2018-06-22 10:10:00,46.61,46.7,46.58,46.64,92665.0,44.2222,44.3076,44.1938,44.2507,92665.0
2018-06-22 10:20:00,46.63,46.68,46.29,46.36,113174.0,44.2412,44.2887,43.9186,43.9851,113174.0
2018-06-22 10:30:00,46.34,46.47,46.24,46.33,108474.0,43.9661,44.0894,43.8712,43.9566,108474.0
2018-06-22 10:40:00,46.31,46.47,46.31,46.36,44307.0,43.9376,44.0894,43.9376,43.9851,44307.0
2018-06-22 10:50:00,46.37,46.5,46.28,46.5,48835.0,43.9945,44.1179,43.9091,44.1179,48835.0
2018-06-22 11:00:00,46.49,46.58,46.48,46.55,92198.0,44.1084,44.1938,44.0989,44.1653,92198.0
2018-06-22 11:10:00,46.55,46.56,46.47,46.52,29100.0,44.1653,44.1748,44.0894,44.1369,29100.0
2018-06-22 11:20:00,46.51,46.52,46.37,46.52,60226.0,44.1274,44.1369,43.9945,44.1369,60226.0
2018-06-22 11:30:00,46.52,46.57,46.49,46.56,36853.0,44.1369,44.1843,44.1084,44.1748,36853.0
2018-06-22 11:40:00,46.55,46.66,46.55,46.61,45184.0,44.1653,44.2697,44.1653,44.2222,45184.0
2018-06-22 11:50:00,46.64,46.66,46.56,46.56,24466.0,44.2507,44.2697,44.1748,44.1748,24466.0
2018-06-22 12:00:00,46.59,46.63,46.53,46.59,13672.0,44.2033,44.2412,44.1463,44.2033,13672.0
2018-06-22 12:10:00,46.59,46.7,46.59,46.63,53032.0,44.2033,44.3076,44.2033,44.2412,53032.0
2018-06-22 12:20:00,46.59,46.62,46.56,46.56,9930.0,44.2033,44.2317,44.1748,44.1748,9930.0
2018-06-22 12:30:00,46.57,46.57,46.5,46.52,13773.0,44.1843,44.1843,44.1179,44.1369,13773.0
2018-06-22 12:40:00,46.53,46.56,46.53,46.55,17764.0,44.1463,44.1748,44.1463,44.1653,17764.0
2018-06-22 12:50:00,46.57,46.61,46.52,46.58,15416.0,44.1843,44.2222,44.1369,44.1938,15416.0
2018-06-22 13:00:00,46.59,46.63,46.58,46.61,19504.0,44.2033,44.2412,44.1938,44.2222,19504.0
2018-06-22 13:10:00,46.64,46.64,46.59,46.59,21431.0,44.2507,44.2507,44.2033,44.2033,21431.0
2018-06-22 13:20:00,46.59,46.65,46.58,46.65,10320.0,44.2033,44.2602,44.1938,44.2602,10320.0
2018-06-22 13:30:00,46.65,46.66,46.58,46.63,6690.0,44.2602,44.2697,44.1938,44.2412,6690.0
2018-06-22 13:40:00,46.63,46.69,46.63,46.67,22680.0,44.2412,44.2981,44.2412,44.2792,22680.0
2018-06-22 13:50:00,46.68,46.72,46.67,46.68,28959.0,44.2887,44.3266,44.2792,44.2887,28959.0
2018-06-22 14:00:00,46.67,46.73,46.63,46.65,35606.0,44.2792,44.3361,44.2412,44.2602,35606.0
2018-06-22 14:10:00,46.67,46.67,46.61,46.63,10940.0,44.2792,44.2792,44.2222,44.2412,10940.0
2018-06-22 14:20:00,46.62,46.64,46.52,46.54,13501.0,44.2317,44.2507,44.1369,44.1558,13501.0
2018-06-22 14:30:00,46.54,46.56,46.48,46.55,14543.0,44.1558,44.1748,44.0989,44.1653,14543.0
2018-06-22 14:40:00,46.56,46.66,46.55,46.64,12081.0,44.1748,44.2697,44.1653,44.2507,12081.0
2018-06-22 14:50:00,46.63,46.68,46.62,46.64,17448.0,44.2412,44.2887,44.2317,44.2507,17448.0
2018-06-22 15:00:00,46.63,46.64,46.58,46.59,2523.0,44.2412,44.2507,44.1938,44.2033,2523.0
2018-06-22 15:10:00,46.59,46.62,46.53,46.54,15472.0,44.2033,44.2317,44.1463,44.1558,15472.0
2018-06-22 15:20:00,46.53,46.61,46.52,46.57,18477.0,44.1463,44.2222,44.1369,44.1843,18477.0
2018-06-22 15:30:00,46.55,46.56,46.48,46.49,17004.0,44.1653,44.1748,44.0989,44.1084,17004.0
2018-06-22 15:40:00,46.51,46.6,46.47,46.53,24918.0,44.1274,44.2128,44.0894,44.1463,24918.0
2018-06-22 15:50:00,46.52,46.58,46.15,46.23,113072.0,44.1369,44.1938,43.7858,43.8617,113072.0
2018-06-25 09:30:00,45.6,45.68,45.28,45.28,246374.0,43.264,43.3399,42.9604,42.9604,246374.0
2018-06-25 09:40:00,45.29,45.33,44.9,45.0,243716.0,42.9699,43.0078,42.5998,42.6947,243716.0
2018-06-25 09:50:00,45.0,45.1,44.86,44.9,220030.0,42.6947,42.7896,42.5619,42.5998,220030.0
2018-06-25 10:00:00,44.89,44.97,44.58,44.62,253706.0,42.5904,42.6663,42.2962,42.3342,253706.0
2018-06-25 10:10:00,44.63,44.73,44.45,44.5,212639.0,42.3437,42.4386,42.1729,42.2203,212639.0
2018-06-25 10:20:00,44.46,44.76,44.39,44.71,307338.0,42.1824,42.467,42.116,42.4196,307338.0
2018-06-25 10:30:00,44.7,44.81,44.6,44.74,262060.0,42.4101,42.5145,42.3152,42.448,262060.0
2018-06-25 10:40:00,44.73,44.96,44.67,44.9,176437.0,42.4386,42.6568,42.3816,42.5998,176437.0
2018-06-25 10:50:00,44.92,44.95,44.59,44.68,167441.0,42.6188,42.6473,42.3057,42.3911,167441.0
2018-06-25 11:00:00,44.65,44.72,44.5,44.54,132323.0,42.3627,42.4291,42.2203,42.2583,132323.0
2018-06-25 11:10:00,44.52,44.68,44.43,44.44,95763.0,42.2393,42.3911,42.1539,42.1634,95763.0
2018-06-25 11:20:00,44.45,44.45,44.14,44.14,239668.0,42.1729,42.1729,41.8788,41.8788,239668.0
2018-06-25 11:30:00,44.15,44.19,43.97,44.01,213622.0,41.8883,41.9262,41.7175,41.7554,213622.0
2018-06-25 11:40:00,44.01,44.35,43.99,44.34,228845.0,41.7554,42.078,41.7365,42.0685,228845.0
2018-06-25 11:50:00,44.34,44.35,44.16,44.19,89225.0,42.0685,42.078,41.8978,41.9262,89225.0
2018-06-25 12:00:00,44.18,44.21,43.7,43.71,314350.0,41.9167,41.9452,41.4613,41.4708,314350.0
2018-06-25 12:10:00,43.72,43.88,43.6,43.85,287905.0,41.4803,41.6321,41.3664,41.6036,287905.0
2018-06-25 12:20:00,43.84,44.1,43.76,44.05,201466.0,41.5941,41.8408,41.5182,41.7934,201466.0
2018-06-25 12:30:00,44.07,44.15,43.92,43.96,139250.0,41.8124,41.8883,41.67,41.708,139250.0
2018-06-25 12:40:00,43.97,44.18,43.96,44.04,90858.0,41.7175,41.9167,41.708,41.7839,90858.0
2018-06-25 12:50:00,44.04,44.31,43.99,44.28,177785.0,41.7839,42.0401,41.7365,42.0116,177785.0
2018-06-25 13:00:00,44.29,44.29,44.05,44.14,114536.0,42.0211,42.0211,41.7934,41.8788,114536.0
2018-06-25 13:10:00,44.16,44.17,43.87,43.96,149334.0,41.8978,41.9072,41.6226,41.708,149334.0
2018-06-25 13:20:00,43.94,44.13,43.89,44.04,88827.0,41.689,41.8693,41.6416,41.7839,88827.0
2018-06-25 13:30:00,44.05,44.28,44.05,44.28,88126.0,41.7934,42.0116,41.7934,42.0116,88126.0
2018-06-25 13:40:00,44.27,44.49,44.23,44.41,170936.0,42.0021,42.2108,41.9642,42.1349,170936.0
2018-06-25 13:50:00,44.39,44.41,44.19,44.25,90355.0,42.116,42.1349,41.9262,41.9831,90355.0
2018-06-25 14:00:00,44.21,44.31,44.15,44.16,52847.0,41.9452,42.0401,41.8883,41.8978,52847.0
2018-06-25 14:10:00,44.16,44.21,44.06,44.08,78728.0,41.8978,41.9452,41.8029,41.8219,78728.0
2018-06-25 14:20:00,44.08,44.11,44.03,44.1,40557.0,41.8219,41.8503,41.7744,41.8408,40557.0
2018-06-25 14:30:00,44.09,44.11,43.73,43.73,104513.0,41.8313,41.8503,41.4898,41.4898,104513.0
2018-06-25 14:40:00,43.74,43.79,43.64,43.64,176455.0,41.4993,41.5467,41.4044,41.4044,176455.0
2018-06-25 14:50:00,43.63,43.69,43.43,43.67,252462.0,41.3949,41.4518,41.2052,41.4329,252462.0
2018-06-25 15:00:00,43.66,43.78,43.62,43.64,115757.0,41.4234,41.5372,41.3854,41.4044,115757.0
2018-06-25 15:10:00,43.65,43.87,43.52,43.84,195761.0,41.4139,41.6226,41.2905,41.5941,195761.0
2018-06-25 15:20:00,43.85,43.92,43.8,43.81,119185.0,41.6036,41.67,41.5562,41.5657,119185.0
2018-06-25 15:30:00,43.82,44.49,43.72,44.45,262619.0,41.5752,42.2108,41.4803,42.1729,262619.0
2018-06-25 15:40:00,44.44,44.64,44.27,44.37,236381.0,42.1634,42.3532,42.0021,42.097,236381.0
2018-06-25 15:50:00,44.37,44.63,44.31,44.34,384039.0,42.097,42.3437,42.0401,42.0685,384039.0
2018-06-26 09:30:00,44.69,44.79,44.32,44.44,313622.0,42.4006,42.4955,42.0496,42.1634,313622.0
2018-06-26 09:40:00,44.47,44.77,44.46,44.63,176662.0,42.1919,42.4765,42.1824,42.3437,176662.0
2018-06-26 09:50:00,44.62,44.62,44.46,44.6,99349.0,42.3342,42.3342,42.1824,42.3152,99349.0
2018-06-26 10:00:00,44.6,44.77,44.58,44.61,80592.0,42.3152,42.4765,42.2962,42.3247,80592.0
2018-06-26 10:10:00,44.58,44.9,44.57,44.76,126989.0,42.2962,42.5998,42.2868,42.467,126989.0
2018-06-26 10:20:00,44.76,44.76,44.52,44.52,57378.0,42.467,42.467,42.2393,42.2393,57378.0
2018-06-26 10:30:00,44.58,44.64,44.41,44.51,94501.0,42.2962,42.3532,42.1349,42.2298,94501.0
2018-06-26 10:40:00,44.49,44.53,44.26,44.41,114820.0,42.2108,42.2488,41.9926,42.1349,114820.0
2018-06-26 10:50:00,44.44,44.56,44.43,44.52,71198.0,42.1634,42.2773,42.1539,42.2393,71198.0
2018-06-26 11:00:00,44.5,44.63,44.46,44.52,36479.0,42.2203,42.3437,42.1824,42.2393,36479.0
2018-06-26 11:10:00,44.64,44.7,44.61,44.61,31483.0,42.3532,42.4101,42.3247,42.3247,31483.0
2018-06-26 11:20:00,44.62,44.7,44.57,44.6,63087.0,42.3342,42.4101,42.2868,42.3152,63087.0
2018-06-26 11:30:00,44.58,44.64,44.52,44.62,23801.0,42.2962,42.3532,42.2393,42.3342,23801.0
2018-06-26 11:40:00,44.63,44.72,44.6,44.64,45470.0,42.3437,42.4291,42.3152,42.3532,45470.0
2018-06-26 11:50:00,44.66,44.71,44.57,44.71,13001.0,42.3721,42.4196,42.2868,42.4196,13001.0
2018-06-26 12:00:00,44.73,44.88,44.72,44.84,107547.0,42.4386,42.5809,42.4291,42.5429,107547.0
2018-06-26 12:10:00,44.85,44.94,44.76,44.83,77515.0,42.5524,42.6378,42.467,42.5334,77515.0
2018-06-26 12:20:00,44.84,44.88,44.77,44.81,17441.0,42.5429,42.5809,42.4765,42.5145,17441.0
2018-06-26 12:30:00,44.82,44.9,44.8,44.84,21833.0,42.5239,42.5998,42.505,42.5429,21833.0
2018-06-26 12:40:00,44.84,44.95,44.73,44.79,67325.0,42.5429,42.6473,42.4386,42.4955,67325.0
2018-06-26 12:50:00,44.82,44.93,44.8,44.88,45778.0,42.5239,42.6283,42.505,42.5809,45778.0
2018-06-26 13:00:00,44.88,45.0,44.85,45.0,100854.0,42.5809,42.6947,42.5524,42.6947,100854.0
2018-06-26 13:10:00,44.99,45.1,44.99,45.09,47044.0,42.6852,42.7896,42.6852,42.7801,47044.0
2018-06-26 13:20:00,45.1,45.12,45.02,45.07,54433.0,42.7896,42.8086,42.7137,42.7611,54433.0
2018-06-26 13:30:00,45.07,45.13,45.02,45.12,30472.0,42.7611,42.8181,42.7137,42.8086,30472.0
2018-06-26 13:40:00,45.11,45.11,44.99,45.07,64996.0,42.7991,42.7991,42.6852,42.7611,64996.0
2018-06-26 13:50:00,45.05,45.05,44.97,45.03,21406.0,42.7422,42.7422,42.6663,42.7232,21406.0
2018-06-26 14:00:00,45.05,45.08,44.91,44.92,52084.0,42.7422,42.7706,42.6093,42.6188,52084.0
2018-06-26 14:10:00,44.94,44.95,44.91,44.94,26501.0,42.6378,42.6473,42.6093,42.6378,26501.0
2018-06-26 14:20:00,44.94,44.99,44.93,44.95,24616.0,42.6378,42.6852,42.6283,42.6473,24616.0
2018-06-26 14:30:00,44.93,45.07,44.91,45.07,16801.0,42.6283,42.7611,42.6093,42.7611,16801.0
2018-06-26 14:40:00,45.07,45.12,45.0,45.03,42780.0,42.7611,42.8086,42.6947,42.7232,42780.0
2018-06-26 14:50:00,45.03,45.06,44.94,44.98,22353.0,42.7232,42.7516,42.6378,42.6757,22353.0
2018-06-26 15:00:00,44.96,44.97,44.85,44.86,117822.0,42.6568,42.6663,42.5524,42.5619,117822.0
2018-06-26 15:10:00,44.87,44.91,44.8,44.84,53793.0,42.5714,42.6093,42.505,42.5429,53793.0
2018-06-26 15:20:00,44.8,44.84,44.75,44.76,57240.0,42.505,42.5429,42.4575,42.467,57240.0
2018-06-26 15:30:00,44.8,45.0,44.77,44.92,114765.0,42.505,42.6947,42.4765,42.6188,114765.0
2018-06-26 15:40:00,44.93,44.93,44.66,44.67,95039.0,42.6283,42.6283,42.3721,42.3816,95039.0
2018-06-26 15:50:00,44.66,44.7,44.55,44.64,157309.0,42.3721,42.4101,42.2678,42.3532,157309.0
2018-06-27 09:30:00,44.96,45.1,44.94,44.99,240008.0,42.6568,42.7896,42.6378,42.6852,240008.0
2018-06-27 09:40:00,44.98,45.25,44.87,45.22,189179.0,42.6757,42.9319,42.5714,42.9035,189179.0
2018-06-27 09:50:00,45.25,45.49,45.24,45.48,215914.0,42.9319,43.1596,42.9224,43.1501,215914.0
2018-06-27 10:00:00,45.48,45.49,45.32,45.45,135782.0,43.1501,43.1596,42.9983,43.1217,135782.0
2018-06-27 10:10:00,45.47,45.62,45.46,45.56,115966.0,43.1406,43.283,43.1312,43.226,115966.0
2018-06-27 10:20:00,45.55,45.59,45.46,45.46,26644.0,43.2165,43.2545,43.1312,43.1312,26644.0
2018-06-27 10:30:00,45.49,45.74,45.47,45.73,65648.0,43.1596,43.3968,43.1406,43.3873,65648.0
2018-06-27 10:40:00,45.72,45.76,45.58,45.59,81864.0,43.3778,43.4158,43.245,43.2545,81864.0
2018-06-27 10:50:00,45.62,45.65,45.51,45.53,62673.0,43.283,43.3114,43.1786,43.1976,62673.0
2018-06-27 11:00:00,45.5,45.56,45.18,45.29,147307.0,43.1691,43.226,42.8655,42.9699,147307.0
2018-06-27 11:10:00,45.28,45.37,45.15,45.36,101583.0,42.9604,43.0458,42.837,43.0363,101583.0
2018-06-27 11:20:00,45.35,45.38,44.96,44.98,120037.0,43.0268,43.0553,42.6568,42.6757,120037.0
2018-06-27 11:30:00,44.97,45.19,44.86,45.16,111740.0,42.6663,42.875,42.5619,42.8465,111740.0
2018-06-27 11:40:00,45.14,45.29,45.06,45.23,97492.0,42.8276,42.9699,42.7516,42.9129,97492.0
2018-06-27 11:50:00,45.21,45.29,45.16,45.26,45533.0,42.894,42.9699,42.8465,42.9414,45533.0
2018-06-27 12:00:00,45.24,45.36,45.24,45.32,50270.0,42.9224,43.0363,42.9224,42.9983,50270.0
2018-06-27 12:10:00,45.33,45.45,45.26,45.41,30787.0,43.0078,43.1217,42.9414,43.0837,30787.0
2018-06-27 12:20:00,45.42,45.43,45.17,45.17,44796.0,43.0932,43.1027,42.856,42.856,44796.0
2018-06-27 12:30:00,45.19,45.19,44.97,45.06,46502.0,42.875,42.875,42.6663,42.7516,46502.0
2018-06-27 12:40:00,45.03,45.04,44.81,44.95,134593.0,42.7232,42.7327,42.5145,42.6473,134593.0
2018-06-27 12:50:00,44.95,45.03,44.73,44.76,75027.0,42.6473,42.7232,42.4386,42.467,75027.0
2018-06-27 13:00:00,44.73,44.86,44.51,44.55,89928.0,42.4386,42.5619,42.2298,42.2678,89928.0
2018-06-27 13:10:00,44.55,44.63,44.15,44.16,193562.0,42.2678,42.3437,41.8883,41.8978,193562.0
2018-06-27 13:20:00,44.18,44.41,44.18,44.37,97209.0,41.9167,42.1349,41.9167,42.097,97209.0
2018-06-27 13:30:00,44.35,44.47,44.25,44.34,98967.0,42.078,42.1919,41.9831,42.0685,98967.0
2018-06-27 13:40:00,44.37,44.5,44.24,44.24,106490.0,42.097,42.2203,41.9737,41.9737,106490.0
2018-06-27 13:50:00,44.2,44.33,44.09,44.29,105683.0,41.9357,42.059,41.8313,42.0211,105683.0
2018-06-27 14:00:00,44.27,44.44,44.08,44.11,56510.0,42.0021,42.1634,41.8219,41.8503,56510.0
2018-06-27 14:10:00,44.08,44.25,44.02,44.2,67010.0,41.8219,41.9831,41.7649,41.9357,67010.0
2018-06-27 14:20:00,44.23,44.34,44.1,44.11,50992.0,41.9642,42.0685,41.8408,41.8503,50992.0
2018-06-27 14:30:00,44.08,44.34,44.02,44.33,80574.0,41.8219,42.0685,41.7649,42.059,80574.0
2018-06-27 14:40:00,44.34,44.37,44.17,44.23,43530.0,42.0685,42.097,41.9072,41.9642,43530.0
2018-06-27 14:50:00,44.18,44.19,43.86,43.94,171316.0,41.9167,41.9262,41.6131,41.689,171316.0
2018-06-27 15:00:00,43.94,44.01,43.78,43.79,152197.0,41.689,41.7554,41.5372,41.5467,152197.0
2018-06-27 15:10:00,43.79,43.86,43.6,43.82,229820.0,41.5467,41.6131,41.3664,41.5752,229820.0
2018-06-27 15:20:00,43.83,44.18,43.81,44.1,194241.0,41.5847,41.9167,41.5657,41.8408,194241.0
2018-06-27 15:30:00,44.1,44.18,43.94,44.02,71294.0,41.8408,41.9167,41.689,41.7649,71294.0
2018-06-27 15:40:00,43.99,44.18,43.7,43.72,70822.0,41.7365,41.9167,41.4613,41.4803,70822.0
2018-06-27 15:50:00,43.7,43.9,43.47,43.52,411652.0,41.4613,41.6511,41.2431,41.2905,411652.0
2018-06-28 09:30:00,43.47,43.76,43.47,43.66,220012.0,41.2431,41.5182,41.2431,41.4234,220012.0
2018-06-28 09:40:00,43.63,43.77,43.17,43.21,270326.0,41.3949,41.5277,40.9585,40.9964,270326.0
2018-06-28 09:50:00,43.22,43.74,43.17,43.58,208822.0,41.0059,41.4993,40.9585,41.3475,208822.0
2018-06-28 10:00:00,43.57,43.76,43.47,43.57,101342.0,41.338,41.5182,41.2431,41.338,101342.0
2018-06-28 10:10:00,43.57,43.62,43.29,43.37,162503.0,41.338,41.3854,41.0723,41.1482,162503.0
2018-06-28 10:20:00,43.36,43.66,43.25,43.38,144096.0,41.1387,41.4234,41.0344,41.1577,144096.0
2018-06-28 10:30:00,43.46,43.46,43.11,43.4,169507.0,41.2336,41.2336,40.9015,41.1767,169507.0
2018-06-28 10:40:00,43.37,43.63,43.3,43.53,88452.0,41.1482,41.3949,41.0818,41.3,88452.0
2018-06-28 10:50:00,43.5,43.84,43.34,43.8,119484.0,41.2716,41.5941,41.1198,41.5562,119484.0
2018-06-28 11:00:00,43.83,43.9,43.58,43.71,109729.0,41.5847,41.6511,41.3475,41.4708,109729.0
2018-06-28 11:10:00,43.74,43.76,43.49,43.75,85924.0,41.4993,41.5182,41.2621,41.5088,85924.0
2018-06-28 11:20:00,43.75,44.02,43.6,43.95,129529.0,41.5088,41.7649,41.3664,41.6985,129529.0
2018-06-28 11:30:00,43.95,44.08,43.91,44.05,89851.0,41.6985,41.8219,41.6606,41.7934,89851.0
2018-06-28 11:40:00,44.03,44.03,43.82,43.82,51606.0,41.7744,41.7744,41.5752,41.5752,51606.0
2018-06-28 11:50:00,43.8,43.95,43.78,43.91,34486.0,41.5562,41.6985,41.5372,41.6606,34486.0
2018-06-28 12:00:00,43.93,43.98,43.71,43.72,78112.0,41.6795,41.727,41.4708,41.4803,78112.0
2018-06-28 12:10:00,43.74,43.75,43.65,43.65,39800.0,41.4993,41.5088,41.4139,41.4139,39800.0
2018-06-28 12:20:00,43.7,43.72,43.44,43.58,105435.0,41.4613,41.4803,41.2146,41.3475,105435.0
2018-06-28 12:30:00,43.57,43.62,43.48,43.6,51042.0,41.338,41.3854,41.2526,41.3664,51042.0
2018-06-28 12:40:00,43.6,43.6,43.48,43.57,43120.0,41.3664,41.3664,41.2526,41.338,43120.0
2018-06-28 12:50:00,43.66,43.88,43.65,43.82,77982.0,41.4234,41.6321,41.4139,41.5752,77982.0
2018-06-28 13:00:00,43.84,43.91,43.79,43.81,62475.0,41.5941,41.6606,41.5467,41.5657,62475.0
2018-06-28 13:10:00,43.81,43.96,43.79,43.87,13382.0,41.5657,41.708,41.5467,41.6226,13382.0
2018-06-28 13:20:00,43.89,44.0,43.89,43.94,59306.0,41.6416,41.746,41.6416,41.689,59306.0
2018-06-28 13:30:00,43.97,44.02,43.9,43.91,20045.0,41.7175,41.7649,41.6511,41.6606,20045.0
2018-06-28 13:40:00,43.91,44.05,43.87,43.9,28527.0,41.6606,41.7934,41.6226,41.6511,28527.0
2018-06-28 13:50:00,43.91,44.08,43.9,44.02,60514.0,41.6606,41.8219,41.6511,41.7649,60514.0
2018-06-28 14:00:00,44.07,44.18,44.03,44.11,99881.0,41.8124,41.9167,41.7744,41.8503,99881.0
2018-06-28 14:10:00,44.1,44.11,43.99,44.07,80865.0,41.8408,41.8503,41.7365,41.8124,80865.0
2018-06-28 14:20:00,44.11,44.3,44.11,44.29,143207.0,41.8503,42.0306,41.8503,42.0211,143207.0
2018-06-28 14:30:00,44.3,44.3,44.19,44.22,26806.0,42.0306,42.0306,41.9262,41.9547,26806.0
2018-06-28 14:40:00,44.23,44.35,44.2,44.33,49381.0,41.9642,42.078,41.9357,42.059,49381.0
2018-06-28 14:50:00,44.31,44.54,44.29,44.52,89871.0,42.0401,42.2583,42.0211,42.2393,89871.0
2018-06-28 15:00:00,44.53,44.6,44.43,44.54,92715.0,42.2488,42.3152,42.1539,42.2583,92715.0
2018-06-28 15:10:00,44.54,44.7,44.53,44.67,89515.0,42.2583,42.4101,42.2488,42.3816,89515.0
2018-06-28 15:20:00,44.67,44.69,44.48,44.48,57128.0,42.3816,42.4006,42.2014,42.2014,57128.0
2018-06-28 15:30:00,44.49,44.51,44.36,44.39,70468.0,42.2108,42.2298,42.0875,42.116,70468.0
2018-06-28 15:40:00,44.38,44.44,44.32,44.42,111462.0,42.1065,42.1634,42.0496,42.1444,111462.0
2018-06-28 15:50:00,44.39,44.4,44.22,44.34,124385.0,42.116,42.1255,41.9547,42.0685,124385.0
2018-06-29 09:30:00,44.88,45.12,44.86,45.11,242831.0,42.5809,42.8086,42.5619,42.7991,242831.0
2018-06-29 09:40:00,45.12,45.28,45.12,45.17,167076.0,42.8086,42.9604,42.8086,42.856,167076.0
2018-06-29 09:50:00,45.19,45.2,45.12,45.16,57875.0,42.875,42.8845,42.8086,42.8465,57875.0
2018-06-29 10:00:00,45.19,45.37,45.13,45.24,171720.0,42.875,43.0458,42.8181,42.9224,171720.0
2018-06-29 10:10:00,45.25,45.31,45.06,45.2,106020.0,42.9319,42.9888,42.7516,42.8845,106020.0
2018-06-29 10:20:00,45.21,45.28,45.16,45.17,84895.0,42.894,42.9604,42.8465,42.856,84895.0
2018-06-29 10:30:00,45.19,45.37,45.15,45.29,91548.0,42.875,43.0458,42.837,42.9699,91548.0
2018-06-29 10:40:00,45.31,45.43,45.3,45.42,125884.0,42.9888,43.1027,42.9794,43.0932,125884.0
2018-06-29 10:50:00,45.41,45.56,45.38,45.49,80385.0,43.0837,43.226,43.0553,43.1596,80385.0
2018-06-29 11:00:00,45.49,45.56,45.44,45.53,78354.0,43.1596,43.226,43.1122,43.1976,78354.0
2018-06-29 11:10:00,45.54,45.61,45.44,45.49,55774.0,43.2071,43.2735,43.1122,43.1596,55774.0
2018-06-29 11:20:00,45.49,45.55,45.47,45.5,42258.0,43.1596,43.2165,43.1406,43.1691,42258.0
2018-06-29 11:30:00,45.49,45.5,45.35,45.39,78009.0,43.1596,43.1691,43.0268,43.0647,78009.0
2018-06-29 11:40:00,45.42,45.52,45.41,45.46,20192.0,43.0932,43.1881,43.0837,43.1312,20192.0
2018-06-29 11:50:00,45.49,45.49,45.19,45.25,94123.0,43.1596,43.1596,42.875,42.9319,94123.0
2018-06-29 12:00:00,45.26,45.48,45.23,45.44,38558.0,42.9414,43.1501,42.9129,43.1122,38558.0
2018-06-29 12:10:00,45.43,45.46,45.35,45.46,51444.0,43.1027,43.1312,43.0268,43.1312,51444.0
2018-06-29 12:20:00,45.43,45.49,45.38,45.39,23060.0,43.1027,43.1596,43.0553,43.0647,23060.0
2018-06-29 12:30:00,45.37,45.37,45.27,45.31,80099.0,43.0458,43.0458,42.9509,42.9888,80099.0
2018-06-29 12:40:00,45.31,45.35,45.25,45.25,43655.0,42.9888,43.0268,42.9319,42.9319,43655.0
2018-06-29 12:50:00,45.24,45.26,45.09,45.17,46452.0,42.9224,42.9414,42.7801,42.856,46452.0
2018-06-29 13:00:00,45.23,45.38,45.2,45.36,55045.0,42.9129,43.0553,42.8845,43.0363,55045.0
2018-06-29 13:10:00,45.34,45.4,45.33,45.35,17290.0,43.0173,43.0742,43.0078,43.0268,17290.0
2018-06-29 13:20:00,45.35,45.35,45.25,45.29,58643.0,43.0268,43.0268,42.9319,42.9699,58643.0
2018-06-29 13:30:00,45.29,45.29,45.21,45.24,25437.0,42.9699,42.9699,42.894,42.9224,25437.0
2018-06-29 13:40:00,45.24,45.41,45.24,45.35,113723.0,42.9224,43.0837,42.9224,43.0268,113723.0
2018-06-29 13:50:00,45.35,45.35,45.22,45.27,47806.0,43.0268,43.0268,42.9035,42.9509,47806.0
2018-06-29 14:00:00,45.25,45.3,45.18,45.24,46001.0,42.9319,42.9794,42.8655,42.9224,46001.0
2018-06-29 14:10:00,45.26,45.29,45.17,45.21,39405.0,42.9414,42.9699,42.856,42.894,39405.0
2018-06-29 14:20:00,45.2,45.25,45.15,45.25,31197.0,42.8845,42.9319,42.837,42.9319,31197.0
2018-06-29 14:30:00,45.22,45.22,45.11,45.13,40488.0,42.9035,42.9035,42.7991,42.8181,40488.0
2018-06-29 14:40:00,45.13,45.2,45.04,45.17,65197.0,42.8181,42.8845,42.7327,42.856,65197.0
2018-06-29 14:50:00,45.17,45.27,45.14,45.27,41626.0,42.856,42.9509,42.8276,42.9509,41626.0
2018-06-29 15:00:00,45.28,45.36,45.26,45.26,77608.0,42.9604,43.0363,42.9414,42.9414,77608.0
2018-06-29 15:10:00,45.27,45.27,45.07,45.07,73330.0,42.9509,42.9509,42.7611,42.7611,73330.0
2018-06-29 15:20:00,45.08,45.15,44.96,45.03,113218.0,42.7706,42.837,42.6568,42.7232,113218.0
2018-06-29 15:30:00,45.04,45.08,44.87,44.87,80204.0,42.7327,42.7706,42.5714,42.5714,80204.0
2018-06-29 15:40:00,44.89,44.96,44.76,44.76,198079.0,42.5904,42.6568,42.467,42.467,198079.0
2018-06-29 15:50:00,44.75,44.76,44.4,44.41,456590.0,42.4575,42.467,42.1255,42.1349,456590.0
2018-07-02 09:30:00,43.58,43.8,43.45,43.8,243774.0,41.3475,41.5562,41.2241,41.5562,243774.0
2018-07-02 09:40:00,43.79,43.79,43.53,43.7,184449.0,41.5467,41.5467,41.3,41.4613,184449.0
2018-07-02 09:50:00,43.68,43.87,43.57,43.87,191113.0,41.4423,41.6226,41.338,41.6226,191113.0
2018-07-02 10:00:00,43.84,44.04,43.77,43.93,178203.0,41.5941,41.7839,41.5277,41.6795,178203.0
2018-07-02 10:10:00,43.94,43.94,43.63,43.77,133048.0,41.689,41.689,41.3949,41.5277,133048.0
2018-07-02 10:20:00,43.78,43.97,43.72,43.95,68253.0,41.5372,41.7175,41.4803,41.6985,68253.0
2018-07-02 10:30:00,43.97,44.11,43.94,44.11,53210.0,41.7175,41.8503,41.689,41.8503,53210.0
2018-07-02 10:40:00,44.1,44.19,44.0,44.05,112577.0,41.8408,41.9262,41.746,41.7934,112577.0
2018-07-02 10:50:00,44.03,44.09,43.99,44.07,60619.0,41.7744,41.8313,41.7365,41.8124,60619.0
2018-07-02 11:00:00,44.09,44.34,44.09,44.2,114207.0,41.8313,42.0685,41.8313,41.9357,114207.0
2018-07-02 11:10:00,44.21,44.21,43.94,43.96,58201.0,41.9452,41.9452,41.689,41.708,58201.0
2018-07-02 11:20:00,43.96,44.08,43.94,44.01,40327.0,41.708,41.8219,41.689,41.7554,40327.0
2018-07-02 11:30:00,44.0,44.0,43.85,43.88,84716.0,41.746,41.746,41.6036,41.6321,84716.0
2018-07-02 11:40:00,43.88,43.89,43.81,43.84,55377.0,41.6321,41.6416,41.5657,41.5941,55377.0
2018-07-02 11:50:00,43.85,44.0,43.83,43.9,71748.0,41.6036,41.746,41.5847,41.6511,71748.0
2018-07-02 12:00:00,43.91,43.92,43.73,43.79,137300.0,41.6606,41.67,41.4898,41.5467,137300.0
2018-07-02 12:10:00,43.82,43.82,43.65,43.72,51158.0,41.5752,41.5752,41.4139,41.4803,51158.0
2018-07-02 12:20:00,43.72,43.84,43.72,43.83,60450.0,41.4803,41.5941,41.4803,41.5847,60450.0
2018-07-02 12:30:00,43.84,43.92,43.83,43.89,72173.0,41.5941,41.67,41.5847,41.6416,72173.0
2018-07-02 12:40:00,43.87,43.99,43.85,43.94,59517.0,41.6226,41.7365,41.6036,41.689,59517.0
2018-07-02 12:50:00,43.95,43.98,43.87,43.88,27589.0,41.6985,41.727,41.6226,41.6321,27589.0
2018-07-02 13:00:00,43.88,43.94,43.73,43.78,116707.0,41.6321,41.689,41.4898,41.5372,116707.0
2018-07-02 13:10:00,43.79,43.79,43.61,43.69,53836.0,41.5467,41.5467,41.3759,41.4518,53836.0
2018-07-02 13:20:00,43.68,43.73,43.63,43.64,20500.0,41.4423,41.4898,41.3949,41.4044,20500.0
2018-07-02 13:30:00,43.62,43.85,43.62,43.85,41289.0,41.3854,41.6036,41.3854,41.6036,41289.0
2018-07-02 13:40:00,43.86,44.12,43.83,44.1,100957.0,41.6131,41.8598,41.5847,41.8408,100957.0
2018-07-02 13:50:00,44.08,44.16,44.08,44.09,67343.0,41.8219,41.8978,41.8219,41.8313,67343.0
2018-07-02 14:00:00,44.09,44.25,44.08,44.18,86282.0,41.8313,41.9831,41.8219,41.9167,86282.0
2018-07-02 14:10:00,44.19,44.4,44.14,44.38,102983.0,41.9262,42.1255,41.8788,42.1065,102983.0
2018-07-02 14:20:00,44.35,44.43,44.28,44.42,25322.0,42.078,42.1539,42.0116,42.1444,25322.0
2018-07-02 14:30:00,44.42,44.5,44.31,44.31,67946.0,42.1444,42.2203,42.0401,42.0401,67946.0
2018-07-02 14:40:00,44.31,44.36,44.27,44.3,37594.0,42.0401,42.0875,42.0021,42.0306,37594.0
2018-07-02 14:50:00,44.29,44.32,44.18,44.19,58915.0,42.0211,42.0496,41.9167,41.9262,58915.0
2018-07-02 15:00:00,44.22,44.24,44.12,44.18,45498.0,41.9547,41.9737,41.8598,41.9167,45498.0
2018-07-02 15:10:00,44.16,44.31,44.16,44.31,41939.0,41.8978,42.0401,41.8978,42.0401,41939.0
2018-07-02 15:20:00,44.33,44.48,44.32,44.47,180320.0,42.059,42.2014,42.0496,42.1919,180320.0
2018-07-02 15:30:00,44.45,44.54,44.33,44.54,116445.0,42.1729,42.2583,42.059,42.2583,116445.0
2018-07-02 15:40:00,44.53,44.62,44.42,44.6,128018.0,42.2488,42.3342,42.1444,42.3152,128018.0
2018-07-02 15:50:00,44.62,44.8,44.61,44.75,328772.0,42.3342,42.505,42.3247,42.4575,328772.0
2018-07-03 09:30:00,45.21,45.24,45.02,45.05,177400.0,42.894,42.9224,42.7137,42.7422,177400.0
2018-07-03 09:40:00,45.05,45.25,45.05,45.19,87916.0,42.7422,42.9319,42.7422,42.875,87916.0
2018-07-03 09:50:00,45.19,45.22,44.93,45.04,94072.0,42.875,42.9035,42.6283,42.7327,94072.0
2018-07-03 10:00:00,45.05,45.14,44.98,45.05,52770.0,42.7422,42.8276,42.6757,42.7422,52770.0
2018-07-03 10:10:00,45.07,45.09,45.0,45.08,38676.0,42.7611,42.7801,42.6947,42.7706,38676.0
2018-07-03 10:20:00,45.09,45.14,45.02,45.08,46151.0,42.7801,42.8276,42.7137,42.7706,46151.0
2018-07-03 10:30:00,45.08,45.18,45.04,45.14,47498.0,42.7706,42.8655,42.7327,42.8276,47498.0
2018-07-03 10:40:00,45.14,45.16,44.93,44.98,80106.0,42.8276,42.8465,42.6283,42.6757,80106.0
2018-07-03 10:50:00,44.95,44.98,44.78,44.87,95602.0,42.6473,42.6757,42.486,42.5714,95602.0
2018-07-03 11:00:00,44.88,44.94,44.8,44.91,60830.0,42.5809,42.6378,42.505,42.6093,60830.0
2018-07-03 11:10:00,44.9,44.96,44.86,44.93,40296.0,42.5998,42.6568,42.5619,42.6283,40296.0
2018-07-03 11:20:00,44.95,44.96,44.83,44.91,48249.0,42.6473,42.6568,42.5334,42.6093,48249.0
2018-07-03 11:30:00,44.93,45.01,44.92,44.99,68333.0,42.6283,42.7042,42.6188,42.6852,68333.0
2018-07-03 11:40:00,45.0,45.02,44.92,44.99,12602.0,42.6947,42.7137,42.6188,42.6852,12602.0
2018-07-03 11:50:00,45.0,45.0,44.81,44.92,40636.0,42.6947,42.6947,42.5145,42.6188,40636.0
2018-07-03 12:00:00,44.97,44.98,44.82,44.82,32609.0,42.6663,42.6757,42.5239,42.5239,32609.0
2018-07-03 12:10:00,44.82,44.86,44.63,44.73,102773.0,42.5239,42.5619,42.3437,42.4386,102773.0
2018-07-03 12:20:00,44.71,44.76,44.6,44.64,106192.0,42.4196,42.467,42.3152,42.3532,106192.0
2018-07-03 12:30:00,44.64,44.69,44.39,44.39,118945.0,42.3532,42.4006,42.116,42.116,118945.0
2018-07-03 12:40:00,44.4,44.44,44.22,44.24,82472.0,42.1255,42.1634,41.9547,41.9737,82472.0
2018-07-03 12:50:00,44.23,44.23,44.0,44.19,146027.0,41.9642,41.9642,41.746,41.9262,146027.0
2018-07-05 09:30:00,44.85,44.99,44.67,44.78,185066.0,42.5524,42.6852,42.3816,42.486,185066.0
2018-07-05 09:40:00,44.79,44.87,44.65,44.71,123616.0,42.4955,42.5714,42.3627,42.4196,123616.0
2018-07-05 09:50:00,44.72,44.8,44.64,44.66,59194.0,42.4291,42.505,42.3532,42.3721,59194.0
2018-07-05 10:00:00,44.66,44.84,44.65,44.81,68515.0,42.3721,42.5429,42.3627,42.5145,68515.0
2018-07-05 10:10:00,44.83,44.83,44.54,44.59,44877.0,42.5334,42.5334,42.2583,42.3057,44877.0
2018-07-05 10:20:00,44.58,44.66,44.52,44.57,45165.0,42.2962,42.3721,42.2393,42.2868,45165.0
2018-07-05 10:30:00,44.57,44.57,44.45,44.48,66938.0,42.2868,42.2868,42.1729,42.2014,66938.0
2018-07-05 10:40:00,44.48,44.61,44.48,44.57,43293.0,42.2014,42.3247,42.2014,42.2868,43293.0
2018-07-05 10:50:00,44.56,44.57,44.25,44.32,87251.0,42.2773,42.2868,41.9831,42.0496,87251.0
2018-07-05 11:00:00,44.31,44.42,44.25,44.42,51163.0,42.0401,42.1444,41.9831,42.1444,51163.0
2018-07-05 11:10:00,44.42,44.56,44.42,44.55,76684.0,42.1444,42.2773,42.1444,42.2678,76684.0
2018-07-05 11:20:00,44.56,44.72,44.56,44.65,73762.0,42.2773,42.4291,42.2773,42.3627,73762.0
2018-07-05 11:30:00,44.63,44.77,44.63,44.73,28227.0,42.3437,42.4765,42.3437,42.4386,28227.0
2018-07-05 11:40:00,44.73,44.87,44.7,44.84,39482.0,42.4386,42.5714,42.4101,42.5429,39482.0
2018-07-05 11:50:00,44.81,44.9,44.81,44.82,45794.0,42.5145,42.5998,42.5145,42.5239,45794.0
2018-07-05 12:00:00,44.81,45.11,44.8,45.06,137747.0,42.5145,42.7991,42.505,42.7516,137747.0
2018-07-05 12:10:00,45.05,45.11,45.0,45.04,35652.0,42.7422,42.7991,42.6947,42.7327,35652.0
2018-07-05 12:20:00,45.05,45.07,44.98,45.03,44754.0,42.7422,42.7611,42.6757,42.7232,44754.0
2018-07-05 12:30:00,45.04,45.07,44.99,45.0,31059.0,42.7327,42.7611,42.6852,42.6947,31059.0
2018-07-05 12:40:00,45.0,45.06,44.95,44.95,47670.0,42.6947,42.7516,42.6473,42.6473,47670.0
2018-07-05 12:50:00,44.94,45.08,44.94,45.06,28205.0,42.6378,42.7706,42.6378,42.7516,28205.0
2018-07-05 13:00:00,45.07,45.21,45.05,45.1,98871.0,42.7611,42.894,42.7422,42.7896,98871.0
2018-07-05 13:10:00,45.1,45.16,45.1,45.16,41397.0,42.7896,42.8465,42.7896,42.8465,41397.0
2018-07-05 13:20:00,45.17,45.18,45.1,45.1,37219.0,42.856,42.8655,42.7896,42.7896,37219.0
2018-07-05 13:30:00,45.12,45.12,45.01,45.02,38133.0,42.8086,42.8086,42.7042,42.7137,38133.0
2018-07-05 13:40:00,45.02,45.09,44.98,45.06,23933.0,42.7137,42.7801,42.6757,42.7516,23933.0
2018-07-05 13:50:00,45.05,45.05,44.96,45.04,28025.0,42.7422,42.7422,42.6568,42.7327,28025.0
2018-07-05 14:00:00,45.04,45.24,44.8,44.82,96883.0,42.7327,42.9224,42.505,42.5239,96883.0
2018-07-05 14:10:00,44.82,44.9,44.65,44.9,111419.0,42.5239,42.5998,42.3627,42.5998,111419.0
2018-07-05 14:20:00,44.91,44.99,44.81,44.96,20228.0,42.6093,42.6852,42.5145,42.6568,20228.0
2018-07-05 14:30:00,44.95,45.06,44.92,44.93,63782.0,42.6473,42.7516,42.6188,42.6283,63782.0
2018-07-05 14:40:00,44.91,45.04,44.88,44.97,48639.0,42.6093,42.7327,42.5809,42.6663,48639.0
2018-07-05 14:50:00,44.98,45.04,44.94,45.04,24581.0,42.6757,42.7327,42.6378,42.7327,24581.0
2018-07-05 15:00:00,45.03,45.23,45.01,45.11,103836.0,42.7232,42.9129,42.7042,42.7991,103836.0
2018-07-05 15:10:00,45.11,45.15,45.04,45.15,58136.0,42.7991,42.837,42.7327,42.837,58136.0
2018-07-05 15:20:00,45.14,45.16,45.02,45.09,45058.0,42.8276,42.8465,42.7137,42.7801,45058.0
2018-07-05 15:30:00,45.08,45.17,45.04,45.15,76460.0,42.7706,42.856,42.7327,42.837,76460.0
2018-07-05 15:40:00,45.15,45.22,45.11,45.15,78523.0,42.837,42.9035,42.7991,42.837,78523.0
2018-07-05 15:50:00,45.13,45.34,45.12,45.28,311000.0,42.8181,43.0173,42.8086,42.9604,311000.0
2018-07-06 09:30:00,45.3,45.47,45.07,45.44,260678.0,42.9794,43.1406,42.7611,43.1122,260678.0
2018-07-06 09:40:00,45.46,45.53,45.31,45.33,271869.0,43.1312,43.1976,42.9888,43.0078,271869.0
2018-07-06 09:50:00,45.32,45.58,45.29,45.56,133112.0,42.9983,43.245,42.9699,43.226,133112.0
2018-07-06 10:00:00,45.57,45.65,45.51,45.64,136939.0,43.2355,43.3114,43.1786,43.3019,136939.0
2018-07-06 10:10:00,45.66,45.72,45.63,45.65,106027.0,43.3209,43.3778,43.2924,43.3114,106027.0
2018-07-06 10:20:00,45.63,45.73,45.54,45.71,78965.0,43.2924,43.3873,43.2071,43.3683,78965.0
2018-07-06 10:30:00,45.73,45.74,45.59,45.68,134454.0,43.3873,43.3968,43.2545,43.3399,134454.0
2018-07-06 10:40:00,45.73,45.89,45.73,45.81,210577.0,43.3873,43.5391,43.3873,43.4632,210577.0
2018-07-06 10:50:00,45.83,45.97,45.79,45.88,133179.0,43.4822,43.615,43.4443,43.5296,133179.0
2018-07-06 11:00:00,45.91,46.14,45.88,46.13,266805.0,43.5581,43.7763,43.5296,43.7668,266805.0
2018-07-06 11:10:00,46.14,46.27,46.09,46.22,112341.0,43.7763,43.8997,43.7289,43.8522,112341.0
2018-07-06 11:20:00,46.24,46.26,46.18,46.23,87492.0,43.8712,43.8902,43.8143,43.8617,87492.0
2018-07-06 11:30:00,46.27,46.45,46.23,46.42,127458.0,43.8997,44.0704,43.8617,44.042,127458.0
2018-07-06 11:40:00,46.43,46.51,46.39,46.48,125784.0,44.0515,44.1274,44.0135,44.0989,125784.0
2018-07-06 11:50:00,46.49,46.49,46.31,46.38,67951.0,44.1084,44.1084,43.9376,44.004,67951.0
2018-07-06 12:00:00,46.39,46.53,46.38,46.51,72333.0,44.0135,44.1463,44.004,44.1274,72333.0
2018-07-06 12:10:00,46.52,46.53,46.43,46.45,55918.0,44.1369,44.1463,44.0515,44.0704,55918.0
2018-07-06 12:20:00,46.49,46.54,46.41,46.53,101614.0,44.1084,44.1558,44.0325,44.1463,101614.0
2018-07-06 12:30:00,46.5,46.5,46.42,46.49,34674.0,44.1179,44.1179,44.042,44.1084,34674.0
2018-07-06 12:40:00,46.5,46.5,46.34,46.35,33166.0,44.1179,44.1179,43.9661,43.9756,33166.0
2018-07-06 12:50:00,46.35,46.4,46.32,46.38,27340.0,43.9756,44.023,43.9471,44.004,27340.0
2018-07-06 13:00:00,46.4,46.5,46.4,46.48,29918.0,44.023,44.1179,44.023,44.0989,29918.0
2018-07-06 13:10:00,46.48,46.51,46.44,46.51,25086.0,44.0989,44.1274,44.061,44.1274,25086.0
2018-07-06 13:20:00,46.51,46.53,46.46,46.5,44731.0,44.1274,44.1463,44.0799,44.1179,44731.0
2018-07-06 13:30:00,46.5,46.55,46.5,46.53,53911.0,44.1179,44.1653,44.1179,44.1463,53911.0
2018-07-06 13:40:00,46.53,46.57,46.43,46.47,26506.0,44.1463,44.1843,44.0515,44.0894,26506.0
2018-07-06 13:50:00,46.45,46.52,46.45,46.49,13470.0,44.0704,44.1369,44.0704,44.1084,13470.0
2018-07-06 14:00:00,46.45,46.47,46.41,46.43,11309.0,44.0704,44.0894,44.0325,44.0515,11309.0
2018-07-06 14:10:00,46.43,46.47,46.42,46.42,27473.0,44.0515,44.0894,44.042,44.042,27473.0
2018-07-06 14:20:00,46.43,46.46,46.43,46.46,23953.0,44.0515,44.0799,44.0515,44.0799,23953.0
2018-07-06 14:30:00,46.45,46.47,46.32,46.34,45692.0,44.0704,44.0894,43.9471,43.9661,45692.0
2018-07-06 14:40:00,46.34,46.41,46.31,46.39,57001.0,43.9661,44.0325,43.9376,44.0135,57001.0
2018-07-06 14:50:00,46.41,46.52,46.38,46.49,145520.0,44.0325,44.1369,44.004,44.1084,145520.0
2018-07-06 15:00:00,46.49,46.57,46.48,46.52,118813.0,44.1084,44.1843,44.0989,44.1369,118813.0
2018-07-06 15:10:00,46.53,46.55,46.46,46.49,66613.0,44.1463,44.1653,44.0799,44.1084,66613.0
2018-07-06 15:20:00,46.49,46.62,46.46,46.59,181766.0,44.1084,44.2317,44.0799,44.2033,181766.0
2018-07-06 15:30:00,46.58,46.59,46.43,46.48,86083.0,44.1938,44.2033,44.0515,44.0989,86083.0
2018-07-06 15:40:00,46.47,46.49,46.19,46.23,124473.0,44.0894,44.1084,43.8238,43.8617,124473.0
2018-07-06 15:50:00,46.21,46.5,46.16,46.38,228112.0,43.8427,44.1179,43.7953,44.004,228112.0
2018-07-09 09:30:00,47.0,47.25,46.98,47.21,174979.0,44.5923,44.8295,44.5733,44.7915,174979.0
2018-07-09 09:40:00,47.22,47.28,47.19,47.21,179056.0,44.801,44.8579,44.7725,44.7915,179056.0
2018-07-09 09:50:00,47.19,47.22,47.07,47.17,111802.0,44.7725,44.801,44.6587,44.7536,111802.0
2018-07-09 10:00:00,47.15,47.19,47.04,47.06,64063.0,44.7346,44.7725,44.6302,44.6492,64063.0
2018-07-09 10:10:00,47.08,47.13,46.98,47.08,83970.0,44.6682,44.7156,44.5733,44.6682,83970.0
2018-07-09 10:20:00,47.07,47.16,47.02,47.12,106625.0,44.6587,44.7441,44.6112,44.7061,106625.0
2018-07-09 10:30:00,47.13,47.23,47.12,47.2,51234.0,44.7156,44.8105,44.7061,44.782,51234.0
2018-07-09 10:40:00,47.2,47.28,47.18,47.27,103676.0,44.782,44.8579,44.763,44.8484,103676.0
2018-07-09 10:50:00,47.25,47.35,47.21,47.35,70508.0,44.8295,44.9243,44.7915,44.9243,70508.0
2018-07-09 11:00:00,47.35,47.4,47.33,47.37,63577.0,44.9243,44.9718,44.9054,44.9433,63577.0
2018-07-09 11:10:00,47.36,47.45,47.36,47.44,95431.0,44.9338,45.0192,44.9338,45.0097,95431.0
2018-07-09 11:20:00,47.45,47.48,47.37,47.38,242944.0,45.0192,45.0477,44.9433,44.9528,242944.0
2018-07-09 11:30:00,47.37,47.44,47.3,47.42,98677.0,44.9433,45.0097,44.8769,44.9907,98677.0
2018-07-09 11:40:00,47.44,47.49,47.4,47.47,47560.0,45.0097,45.0572,44.9718,45.0382,47560.0
2018-07-09 11:50:00,47.45,47.52,47.34,47.49,126906.0,45.0192,45.0856,44.9148,45.0572,126906.0
2018-07-09 12:00:00,47.47,47.6,47.45,47.58,43960.0,45.0382,45.1615,45.0192,45.1426,43960.0
2018-07-09 12:10:00,47.58,47.59,47.54,47.55,49511.0,45.1426,45.152,45.1046,45.1141,49511.0
2018-07-09 12:20:00,47.55,47.56,47.49,47.5,96291.0,45.1141,45.1236,45.0572,45.0667,96291.0
2018-07-09 12:30:00,47.5,47.52,47.4,47.49,111146.0,45.0667,45.0856,44.9718,45.0572,111146.0
2018-07-09 12:40:00,47.49,47.53,47.46,47.49,130211.0,45.0572,45.0951,45.0287,45.0572,130211.0
2018-07-09 12:50:00,47.49,47.53,47.46,47.48,15563.0,45.0572,45.0951,45.0287,45.0477,15563.0
2018-07-09 13:00:00,47.48,47.53,47.39,47.39,73077.0,45.0477,45.0951,44.9623,44.9623,73077.0
2018-07-09 13:10:00,47.4,47.41,47.31,47.39,25966.0,44.9718,44.9813,44.8864,44.9623,25966.0
2018-07-09 13:20:00,47.39,47.44,47.38,47.4,38913.0,44.9623,45.0097,44.9528,44.9718,38913.0
2018-07-09 13:30:00,47.4,47.45,47.38,47.45,44028.0,44.9718,45.0192,44.9528,45.0192,44028.0
2018-07-09 13:40:00,47.42,47.44,47.39,47.44,40835.0,44.9907,45.0097,44.9623,45.0097,40835.0
2018-07-09 13:50:00,47.44,47.5,47.44,47.46,31194.0,45.0097,45.0667,45.0097,45.0287,31194.0
2018-07-09 14:00:00,47.46,47.5,47.42,47.42,22253.0,45.0287,45.0667,44.9907,44.9907,22253.0
2018-07-09 14:10:00,47.43,47.5,47.41,47.5,19865.0,45.0002,45.0667,44.9813,45.0667,19865.0
2018-07-09 14:20:00,47.49,47.52,47.47,47.51,26685.0,45.0572,45.0856,45.0382,45.0761,26685.0
2018-07-09 14:30:00,47.49,47.54,47.47,47.53,23407.0,45.0572,45.1046,45.0382,45.0951,23407.0
2018-07-09 14:40:00,47.54,47.58,47.53,47.54,28062.0,45.1046,45.1426,45.0951,45.1046,28062.0
2018-07-09 14:50:00,47.54,47.61,47.54,47.59,63610.0,45.1046,45.171,45.1046,45.152,63610.0
2018-07-09 15:00:00,47.6,47.64,47.55,47.61,81053.0,45.1615,45.1995,45.1141,45.171,81053.0
2018-07-09 15:10:00,47.61,47.63,47.46,47.5,58702.0,45.171,45.19,45.0287,45.0667,58702.0
2018-07-09 15:20:00,47.49,47.55,47.48,47.54,28568.0,45.0572,45.1141,45.0477,45.1046,28568.0
2018-07-09 15:30:00,47.53,47.57,47.51,47.57,21700.0,45.0951,45.1331,45.0761,45.1331,21700.0
2018-07-09 15:40:00,47.57,47.65,47.56,47.65,81331.0,45.1331,45.209,45.1236,45.209,81331.0
2018-07-09 15:50:00,47.64,47.69,47.58,47.68,201389.0,45.1995,45.2469,45.1426,45.2374,201389.0
2018-07-10 09:30:00,47.93,48.03,47.83,48.02,208322.0,45.4746,45.5695,45.3797,45.56,208322.0
2018-07-10 09:40:00,48.02,48.03,47.87,47.89,153331.0,45.56,45.5695,45.4177,45.4367,153331.0
2018-07-10 09:50:00,47.88,48.0,47.8,48.0,58042.0,45.4272,45.541,45.3513,45.541,58042.0
2018-07-10 10:00:00,48.01,48.1,47.93,48.03,94677.0,45.5505,45.6359,45.4746,45.5695,94677.0
2018-07-10 10:10:00,48.03,48.1,47.98,48.1,81909.0,45.5695,45.6359,45.5221,45.6359,81909.0
2018-07-10 10:20:00,48.09,48.13,48.01,48.04,65174.0,45.6264,45.6644,45.5505,45.579,65174.0
2018-07-10 10:30:00,48.03,48.16,48.02,48.15,73168.0,45.5695,45.6928,45.56,45.6834,73168.0
2018-07-10 10:40:00,48.14,48.24,48.12,48.15,134122.0,45.6739,45.7687,45.6549,45.6834,134122.0
2018-07-10 10:50:00,48.16,48.18,48.09,48.15,41733.0,45.6928,45.7118,45.6264,45.6834,41733.0
2018-07-10 11:00:00,48.19,48.23,48.15,48.2,44045.0,45.7213,45.7593,45.6834,45.7308,44045.0
2018-07-10 11:10:00,48.18,48.18,48.02,48.11,79249.0,45.7118,45.7118,45.56,45.6454,79249.0
2018-07-10 11:20:00,48.1,48.11,47.93,47.97,121661.0,45.6359,45.6454,45.4746,45.5126,121661.0
2018-07-10 11:30:00,47.99,48.04,47.94,48.03,64044.0,45.5315,45.579,45.4841,45.5695,64044.0
2018-07-10 11:40:00,48.03,48.14,48.02,48.1,81119.0,45.5695,45.6739,45.56,45.6359,81119.0
2018-07-10 11:50:00,48.1,48.17,48.08,48.17,11085.0,45.6359,45.7023,45.6169,45.7023,11085.0
2018-07-10 12:00:00,48.16,48.16,48.08,48.08,36731.0,45.6928,45.6928,45.6169,45.6169,36731.0
2018-07-10 12:10:00,48.09,48.15,48.08,48.12,24701.0,45.6264,45.6834,45.6169,45.6549,24701.0
2018-07-10 12:20:00,48.14,48.15,48.05,48.14,16793.0,45.6739,45.6834,45.5885,45.6739,16793.0
2018-07-10 12:30:00,48.14,48.16,48.09,48.13,64501.0,45.6739,45.6928,45.6264,45.6644,64501.0
2018-07-10 12:40:00,48.13,48.14,48.03,48.03,33128.0,45.6644,45.6739,45.5695,45.5695,33128.0
2018-07-10 12:50:00,48.02,48.04,47.99,48.04,32444.0,45.56,45.579,45.5315,45.579,32444.0
2018-07-10 13:00:00,48.04,48.09,48.01,48.01,34655.0,45.579,45.6264,45.5505,45.5505,34655.0
2018-07-10 13:10:00,48.01,48.08,47.94,47.98,45462.0,45.5505,45.6169,45.4841,45.5221,45462.0
2018-07-10 13:20:00,48.01,48.03,47.95,47.95,119286.0,45.5505,45.5695,45.4936,45.4936,119286.0
2018-07-10 13:30:00,47.94,47.95,47.81,47.82,62595.0,45.4841,45.4936,45.3608,45.3703,62595.0
2018-07-10 13:40:00,47.81,47.86,47.76,47.79,40789.0,45.3608,45.4082,45.3133,45.3418,40789.0
2018-07-10 13:50:00,47.77,47.93,47.76,47.9,57231.0,45.3228,45.4746,45.3133,45.4462,57231.0
2018-07-10 14:00:00,47.91,48.01,47.91,47.98,30084.0,45.4556,45.5505,45.4556,45.5221,30084.0
2018-07-10 14:10:00,47.99,48.03,47.95,48.0,24966.0,45.5315,45.5695,45.4936,45.541,24966.0
2018-07-10 14:20:00,48.0,48.09,47.96,48.03,21669.0,45.541,45.6264,45.5031,45.5695,21669.0
2018-07-10 14:30:00,48.04,48.08,48.03,48.06,17357.0,45.579,45.6169,45.5695,45.598,17357.0
2018-07-10 14:40:00,48.06,48.08,47.99,48.07,17648.0,45.598,45.6169,45.5315,45.6075,17648.0
2018-07-10 14:50:00,48.07,48.12,48.01,48.1,116287.0,45.6075,45.6549,45.5505,45.6359,116287.0
2018-07-10 15:00:00,48.11,48.12,48.05,48.11,28958.0,45.6454,45.6549,45.5885,45.6454,28958.0
2018-07-10 15:10:00,48.1,48.12,48.07,48.12,19248.0,45.6359,45.6549,45.6075,45.6549,19248.0
2018-07-10 15:20:00,48.12,48.15,48.04,48.09,78898.0,45.6549,45.6834,45.579,45.6264,78898.0
2018-07-10 15:30:00,48.09,48.2,48.09,48.18,50357.0,45.6264,45.7308,45.6264,45.7118,50357.0
2018-07-10 15:40:00,48.18,48.18,48.03,48.06,108157.0,45.7118,45.7118,45.5695,45.598,108157.0
2018-07-10 15:50:00,48.07,48.21,48.07,48.14,258233.0,45.6075,45.7403,45.6075,45.6739,258233.0
2018-07-11 09:30:00,47.25,47.52,47.18,47.45,251559.0,44.8295,45.0856,44.763,45.0192,251559.0
2018-07-11 09:40:00,47.47,47.47,47.29,47.31,180332.0,45.0382,45.0382,44.8674,44.8864,180332.0
2018-07-11 09:50:00,47.32,47.47,47.32,47.33,94316.0,44.8959,45.0382,44.8959,44.9054,94316.0
2018-07-11 10:00:00,47.34,47.56,47.33,47.47,115318.0,44.9148,45.1236,44.9054,45.0382,115318.0
2018-07-11 10:10:00,47.46,47.56,47.35,47.54,102674.0,45.0287,45.1236,44.9243,45.1046,102674.0
2018-07-11 10:20:00,47.54,47.68,47.54,47.65,91142.0,45.1046,45.2374,45.1046,45.209,91142.0
2018-07-11 10:30:00,47.66,47.73,47.6,47.61,89011.0,45.2185,45.2849,45.1615,45.171,89011.0
2018-07-11 10:40:00,47.6,47.6,47.39,47.45,103046.0,45.1615,45.1615,44.9623,45.0192,103046.0
2018-07-11 10:50:00,47.42,47.56,47.41,47.56,35637.0,44.9907,45.1236,44.9813,45.1236,35637.0
2018-07-11 11:00:00,47.57,47.69,47.55,47.6,84377.0,45.1331,45.2469,45.1141,45.1615,84377.0
2018-07-11 11:10:00,47.55,47.55,47.42,47.46,67285.0,45.1141,45.1141,44.9907,45.0287,67285.0
2018-07-11 11:20:00,47.45,47.46,47.29,47.3,177243.0,45.0192,45.0287,44.8674,44.8769,177243.0
2018-07-11 11:30:00,47.29,47.39,47.19,47.35,115358.0,44.8674,44.9623,44.7725,44.9243,115358.0
2018-07-11 11:40:00,47.35,47.38,47.13,47.27,60993.0,44.9243,44.9528,44.7156,44.8484,60993.0
2018-07-11 11:50:00,47.27,47.34,47.13,47.14,72024.0,44.8484,44.9148,44.7156,44.7251,72024.0
2018-07-11 12:00:00,47.14,47.21,47.1,47.14,113124.0,44.7251,44.7915,44.6871,44.7251,113124.0
2018-07-11 12:10:00,47.13,47.29,47.1,47.21,80742.0,44.7156,44.8674,44.6871,44.7915,80742.0
2018-07-11 12:20:00,47.2,47.28,47.16,47.25,64579.0,44.782,44.8579,44.7441,44.8295,64579.0
2018-07-11 12:30:00,47.23,47.38,47.22,47.33,57043.0,44.8105,44.9528,44.801,44.9054,57043.0
2018-07-11 12:40:00,47.34,47.4,47.24,47.33,36783.0,44.9148,44.9718,44.82,44.9054,36783.0
2018-07-11 12:50:00,47.34,47.34,47.14,47.19,32016.0,44.9148,44.9148,44.7251,44.7725,32016.0
2018-07-11 13:00:00,47.21,47.27,47.14,47.14,71973.0,44.7915,44.8484,44.7251,44.7251,71973.0
2018-07-11 13:10:00,47.14,47.23,47.09,47.23,61126.0,44.7251,44.8105,44.6777,44.8105,61126.0
2018-07-11 13:20:00,47.23,47.42,47.22,47.36,51139.0,44.8105,44.9907,44.801,44.9338,51139.0
2018-07-11 13:30:00,47.36,47.48,47.3,47.31,65826.0,44.9338,45.0477,44.8769,44.8864,65826.0
2018-07-11 13:40:00,47.31,47.35,47.24,47.24,30280.0,44.8864,44.9243,44.82,44.82,30280.0
2018-07-11 13:50:00,47.22,47.22,47.12,47.12,44107.0,44.801,44.801,44.7061,44.7061,44107.0
2018-07-11 14:00:00,47.12,47.25,47.1,47.12,47144.0,44.7061,44.8295,44.6871,44.7061,47144.0
2018-07-11 14:10:00,47.1,47.1,46.93,47.05,114135.0,44.6871,44.6871,44.5259,44.6397,114135.0
2018-07-11 14:20:00,47.05,47.27,47.04,47.24,55846.0,44.6397,44.8484,44.6302,44.82,55846.0
2018-07-11 14:30:00,47.27,47.34,47.26,47.33,51495.0,44.8484,44.9148,44.8389,44.9054,51495.0
2018-07-11 14:40:00,47.29,47.34,47.23,47.29,33474.0,44.8674,44.9148,44.8105,44.8674,33474.0
2018-07-11 14:50:00,47.3,47.34,47.22,47.26,21251.0,44.8769,44.9148,44.801,44.8389,21251.0
2018-07-11 15:00:00,47.25,47.39,47.21,47.36,56251.0,44.8295,44.9623,44.7915,44.9338,56251.0
2018-07-11 15:10:00,47.36,47.38,47.17,47.21,63573.0,44.9338,44.9528,44.7536,44.7915,63573.0
2018-07-11 15:20:00,47.22,47.23,47.1,47.13,80514.0,44.801,44.8105,44.6871,44.7156,80514.0
2018-07-11 15:30:00,47.14,47.33,47.14,47.28,89116.0,44.7251,44.9054,44.7251,44.8579,89116.0
2018-07-11 15:40:00,47.26,47.35,47.2,47.33,53590.0,44.8389,44.9243,44.782,44.9054,53590.0
2018-07-11 15:50:00,47.31,47.31,47.09,47.12,179588.0,44.8864,44.8864,44.6777,44.7061,179588.0
2018-07-12 09:30:00,47.83,47.91,47.68,47.69,266626.0,45.3797,45.4556,45.2374,45.2469,266626.0
2018-07-12 09:40:00,47.7,47.72,47.5,47.59,112919.0,45.2564,45.2754,45.0667,45.152,112919.0
2018-07-12 09:50:00,47.59,47.8,47.59,47.78,113676.0,45.152,45.3513,45.152,45.3323,113676.0
2018-07-12 10:00:00,47.79,47.92,47.79,47.92,194518.0,45.3418,45.4651,45.3418,45.4651,194518.0
2018-07-12 10:10:00,47.92,47.94,47.8,47.81,150214.0,45.4651,45.4841,45.3513,45.3608,150214.0
2018-07-12 10:20:00,47.82,48.04,47.79,48.03,108311.0,45.3703,45.579,45.3418,45.5695,108311.0
2018-07-12 10:30:00,48.03,48.08,47.91,47.97,117902.0,45.5695,45.6169,45.4556,45.5126,117902.0
2018-07-12 10:40:00,47.98,48.02,47.8,47.83,109928.0,45.5221,45.56,45.3513,45.3797,109928.0
2018-07-12 10:50:00,47.83,47.93,47.78,47.86,46458.0,45.3797,45.4746,45.3323,45.4082,46458.0
2018-07-12 11:00:00,47.87,48.01,47.87,47.95,49753.0,45.4177,45.5505,45.4177,45.4936,49753.0
2018-07-12 11:10:00,47.96,48.01,47.94,47.95,127640.0,45.5031,45.5505,45.4841,45.4936,127640.0
2018-07-12 11:20:00,47.95,47.97,47.87,47.94,38715.0,45.4936,45.5126,45.4177,45.4841,38715.0
2018-07-12 11:30:00,47.95,47.98,47.82,47.92,56857.0,45.4936,45.5221,45.3703,45.4651,56857.0
2018-07-12 11:40:00,47.94,48.04,47.88,48.03,28002.0,45.4841,45.579,45.4272,45.5695,28002.0
2018-07-12 11:50:00,48.02,48.17,47.99,48.15,114115.0,45.56,45.7023,45.5315,45.6834,114115.0
2018-07-12 12:00:00,48.15,48.18,48.1,48.12,47178.0,45.6834,45.7118,45.6359,45.6549,47178.0
2018-07-12 12:10:00,48.12,48.2,48.12,48.18,55254.0,45.6549,45.7308,45.6549,45.7118,55254.0
2018-07-12 12:20:00,48.18,48.21,48.16,48.21,29630.0,45.7118,45.7403,45.6928,45.7403,29630.0
2018-07-12 12:30:00,48.22,48.26,48.18,48.18,69409.0,45.7498,45.7877,45.7118,45.7118,69409.0
2018-07-12 12:40:00,48.18,48.18,47.98,48.13,107045.0,45.7118,45.7118,45.5221,45.6644,107045.0
2018-07-12 12:50:00,48.14,48.34,48.13,48.29,84927.0,45.6739,45.8636,45.6644,45.8162,84927.0
2018-07-12 13:00:00,48.3,48.38,48.24,48.27,79083.0,45.8257,45.9016,45.7687,45.7972,79083.0
2018-07-12 13:10:00,48.28,48.32,48.24,48.3,32572.0,45.8067,45.8446,45.7687,45.8257,32572.0
2018-07-12 13:20:00,48.3,48.35,48.2,48.35,38704.0,45.8257,45.8731,45.7308,45.8731,38704.0
2018-07-12 13:30:00,48.34,48.36,48.19,48.29,37740.0,45.8636,45.8826,45.7213,45.8162,37740.0
2018-07-12 13:40:00,48.3,48.34,48.26,48.27,35963.0,45.8257,45.8636,45.7877,45.7972,35963.0
2018-07-12 13:50:00,48.26,48.26,48.13,48.16,49326.0,45.7877,45.7877,45.6644,45.6928,49326.0
2018-07-12 14:00:00,48.16,48.22,48.09,48.12,142746.0,45.6928,45.7498,45.6264,45.6549,142746.0
2018-07-12 14:10:00,48.11,48.17,48.08,48.17,72276.0,45.6454,45.7023,45.6169,45.7023,72276.0
2018-07-12 14:20:00,48.17,48.23,48.17,48.19,51878.0,45.7023,45.7593,45.7023,45.7213,51878.0
2018-07-12 14:30:00,48.2,48.23,48.11,48.15,66068.0,45.7308,45.7593,45.6454,45.6834,66068.0
2018-07-12 14:40:00,48.17,48.18,48.11,48.12,28553.0,45.7023,45.7118,45.6454,45.6549,28553.0
2018-07-12 14:50:00,48.14,48.18,48.11,48.17,34767.0,45.6739,45.7118,45.6454,45.7023,34767.0
2018-07-12 15:00:00,48.17,48.27,48.17,48.2,43948.0,45.7023,45.7972,45.7023,45.7308,43948.0
2018-07-12 15:10:00,48.19,48.26,48.1,48.21,31005.0,45.7213,45.7877,45.6359,45.7403,31005.0
2018-07-12 15:20:00,48.2,48.23,48.02,48.23,65909.0,45.7308,45.7593,45.56,45.7593,65909.0
2018-07-12 15:30:00,48.23,48.28,48.22,48.25,46222.0,45.7593,45.8067,45.7498,45.7782,46222.0
2018-07-12 15:40:00,48.26,48.31,48.18,48.31,140329.0,45.7877,45.8352,45.7118,45.8352,140329.0
2018-07-12 15:50:00,48.3,48.42,48.23,48.36,338636.0,45.8257,45.9395,45.7593,45.8826,338636.0
2018-07-13 09:30:00,48.29,48.44,48.23,48.35,156257.0,45.8162,45.9585,45.7593,45.8731,156257.0
2018-07-13 09:40:00,48.35,48.36,48.15,48.27,108832.0,45.8731,45.8826,45.6834,45.7972,108832.0
2018-07-13 09:50:00,48.28,48.29,48.01,48.07,45168.0,45.8067,45.8162,45.5505,45.6075,45168.0
2018-07-13 10:00:00,48.1,48.28,48.1,48.26,68243.0,45.6359,45.8067,45.6359,45.7877,68243.0
2018-07-13 10:10:00,48.27,48.32,48.23,48.25,22726.0,45.7972,45.8446,45.7593,45.7782,22726.0
2018-07-13 10:20:00,48.27,48.34,48.23,48.28,67005.0,45.7972,45.8636,45.7593,45.8067,67005.0
2018-07-13 10:30:00,48.32,48.41,48.29,48.41,66546.0,45.8446,45.93,45.8162,45.93,66546.0
2018-07-13 10:40:00,48.41,48.57,48.4,48.48,203388.0,45.93,46.0818,45.9205,45.9964,203388.0
2018-07-13 10:50:00,48.5,48.59,48.47,48.52,42737.0,46.0154,46.1008,45.987,46.0344,42737.0
2018-07-13 11:00:00,48.58,48.64,48.49,48.6,56029.0,46.0913,46.1483,46.0059,46.1103,56029.0
2018-07-13 11:10:00,48.62,48.66,48.56,48.58,42851.0,46.1293,46.1672,46.0723,46.0913,42851.0
2018-07-13 11:20:00,48.59,48.67,48.55,48.6,72644.0,46.1008,46.1767,46.0629,46.1103,72644.0
2018-07-13 11:30:00,48.59,48.65,48.57,48.58,22649.0,46.1008,46.1577,46.0818,46.0913,22649.0
2018-07-13 11:40:00,48.59,48.63,48.38,48.51,83469.0,46.1008,46.1388,45.9016,46.0249,83469.0
2018-07-13 11:50:00,48.51,48.53,48.46,48.51,33740.0,46.0249,46.0439,45.9775,46.0249,33740.0
2018-07-13 12:00:00,48.54,48.61,48.47,48.58,29286.0,46.0534,46.1198,45.987,46.0913,29286.0
2018-07-13 12:10:00,48.6,48.63,48.57,48.61,21830.0,46.1103,46.1388,46.0818,46.1198,21830.0
2018-07-13 12:20:00,48.61,48.61,48.52,48.58,25949.0,46.1198,46.1198,46.0344,46.0913,25949.0
2018-07-13 12:30:00,48.59,48.6,48.5,48.51,25299.0,46.1008,46.1103,46.0154,46.0249,25299.0
2018-07-13 12:40:00,48.52,48.59,48.51,48.56,130539.0,46.0344,46.1008,46.0249,46.0723,130539.0
2018-07-13 12:50:00,48.57,48.65,48.52,48.63,29475.0,46.0818,46.1577,46.0344,46.1388,29475.0
2018-07-13 13:00:00,48.64,48.64,48.57,48.57,24505.0,46.1483,46.1483,46.0818,46.0818,24505.0
2018-07-13 13:10:00,48.57,48.58,48.51,48.52,23104.0,46.0818,46.0913,46.0249,46.0344,23104.0
2018-07-13 13:20:00,48.53,48.59,48.49,48.55,39665.0,46.0439,46.1008,46.0059,46.0629,39665.0
2018-07-13 13:30:00,48.57,48.57,48.46,48.47,22410.0,46.0818,46.0818,45.9775,45.987,22410.0
2018-07-13 13:40:00,48.47,48.49,48.43,48.45,21515.0,45.987,46.0059,45.949,45.968,21515.0
2018-07-13 13:50:00,48.47,48.54,48.47,48.52,22616.0,45.987,46.0534,45.987,46.0344,22616.0
2018-07-13 14:00:00,48.52,48.52,48.46,48.48,13470.0,46.0344,46.0344,45.9775,45.9964,13470.0
2018-07-13 14:10:00,48.46,48.52,48.43,48.43,12883.0,45.9775,46.0344,45.949,45.949,12883.0
2018-07-13 14:20:00,48.43,48.49,48.4,48.45,19295.0,45.949,46.0059,45.9205,45.968,19295.0
2018-07-13 14:30:00,48.46,48.46,48.38,48.41,78451.0,45.9775,45.9775,45.9016,45.93,78451.0
2018-07-13 14:40:00,48.41,48.45,48.39,48.42,19955.0,45.93,45.968,45.9111,45.9395,19955.0
2018-07-13 14:50:00,48.44,48.52,48.44,48.47,42424.0,45.9585,46.0344,45.9585,45.987,42424.0
2018-07-13 15:00:00,48.47,48.56,48.46,48.54,27167.0,45.987,46.0723,45.9775,46.0534,27167.0
2018-07-13 15:10:00,48.53,48.55,48.51,48.51,66514.0,46.0439,46.0629,46.0249,46.0249,66514.0
2018-07-13 15:20:00,48.51,48.52,48.44,48.46,14044.0,46.0249,46.0344,45.9585,45.9775,14044.0
2018-07-13 15:30:00,48.46,48.57,48.46,48.56,153493.0,45.9775,46.0818,45.9775,46.0723,153493.0
2018-07-13 15:40:00,48.56,48.57,48.45,48.47,52373.0,46.0723,46.0818,45.968,45.987,52373.0
2018-07-13 15:50:00,48.48,48.55,48.42,48.47,153334.0,45.9964,46.0629,45.9395,45.987,153334.0
2018-07-16 09:30:00,48.52,48.59,48.42,48.49,82339.0,46.0344,46.1008,45.9395,46.0059,82339.0
2018-07-16 09:40:00,48.46,48.52,48.26,48.38,90085.0,45.9775,46.0344,45.7877,45.9016,90085.0
2018-07-16 09:50:00,48.39,48.46,48.32,48.37,36692.0,45.9111,45.9775,45.8446,45.8921,36692.0
2018-07-16 10:00:00,48.39,48.42,48.27,48.29,25716.0,45.9111,45.9395,45.7972,45.8162,25716.0
2018-07-16 10:10:00,48.28,48.34,48.26,48.33,31531.0,45.8067,45.8636,45.7877,45.8541,31531.0
2018-07-16 10:20:00,48.32,48.32,48.18,48.32,49625.0,45.8446,45.8446,45.7118,45.8446,49625.0
2018-07-16 10:30:00,48.3,48.43,48.3,48.37,39370.0,45.8257,45.949,45.8257,45.8921,39370.0
2018-07-16 10:40:00,48.37,48.38,48.18,48.19,58830.0,45.8921,45.9016,45.7118,45.7213,58830.0
2018-07-16 10:50:00,48.2,48.23,48.11,48.11,57553.0,45.7308,45.7593,45.6454,45.6454,57553.0
2018-07-16 11:00:00,48.1,48.23,48.09,48.22,32389.0,45.6359,45.7593,45.6264,45.7498,32389.0
2018-07-16 11:10:00,48.21,48.3,48.2,48.27,55362.0,45.7403,45.8257,45.7308,45.7972,55362.0
2018-07-16 11:20:00,48.28,48.32,48.26,48.28,26063.0,45.8067,45.8446,45.7877,45.8067,26063.0
2018-07-16 11:30:00,48.3,48.31,48.24,48.31,25917.0,45.8257,45.8352,45.7687,45.8352,25917.0
2018-07-16 11:40:00,48.29,48.33,48.19,48.24,31968.0,45.8162,45.8541,45.7213,45.7687,31968.0
2018-07-16 11:50:00,48.27,48.29,48.24,48.28,16207.0,45.7972,45.8162,45.7687,45.8067,16207.0
2018-07-16 12:00:00,48.28,48.28,48.2,48.21,22762.0,45.8067,45.8067,45.7308,45.7403,22762.0
2018-07-16 12:10:00,48.24,48.29,48.19,48.29,14898.0,45.7687,45.8162,45.7213,45.8162,14898.0
2018-07-16 12:20:00,48.29,48.47,48.29,48.44,43635.0,45.8162,45.987,45.8162,45.9585,43635.0
2018-07-16 12:30:00,48.46,48.46,48.39,48.4,14043.0,45.9775,45.9775,45.9111,45.9205,14043.0
2018-07-16 12:40:00,48.4,48.41,48.37,48.4,18347.0,45.9205,45.93,45.8921,45.9205,18347.0
2018-07-16 12:50:00,48.41,48.48,48.4,48.46,40588.0,45.93,45.9964,45.9205,45.9775,40588.0
2018-07-16 13:00:00,48.46,48.47,48.42,48.42,12332.0,45.9775,45.987,45.9395,45.9395,12332.0
2018-07-16 13:10:00,48.44,48.45,48.38,48.45,15531.0,45.9585,45.968,45.9016,45.968,15531.0
2018-07-16 13:20:00,48.48,48.49,48.36,48.39,12075.0,45.9964,46.0059,45.8826,45.9111,12075.0
2018-07-16 13:30:00,48.37,48.45,48.36,48.42,16947.0,45.8921,45.968,45.8826,45.9395,16947.0
2018-07-16 13:40:00,48.44,48.44,48.38,48.4,10743.0,45.9585,45.9585,45.9016,45.9205,10743.0
2018-07-16 13:50:00,48.39,48.4,48.35,48.36,9142.0,45.9111,45.9205,45.8731,45.8826,9142.0
2018-07-16 14:00:00,48.39,48.41,48.3,48.39,11912.0,45.9111,45.93,45.8257,45.9111,11912.0
2018-07-16 14:10:00,48.4,48.42,48.35,48.38,14142.0,45.9205,45.9395,45.8731,45.9016,14142.0
2018-07-16 14:20:00,48.39,48.4,48.34,48.34,8127.0,45.9111,45.9205,45.8636,45.8636,8127.0
2018-07-16 14:30:00,48.33,48.34,48.27,48.29,27120.0,45.8541,45.8636,45.7972,45.8162,27120.0
2018-07-16 14:40:00,48.26,48.26,48.12,48.16,50216.0,45.7877,45.7877,45.6549,45.6928,50216.0
2018-07-16 14:50:00,48.17,48.19,48.11,48.16,21771.0,45.7023,45.7213,45.6454,45.6928,21771.0
2018-07-16 15:00:00,48.16,48.26,48.13,48.26,42962.0,45.6928,45.7877,45.6644,45.7877,42962.0
2018-07-16 15:10:00,48.25,48.3,48.24,48.25,27073.0,45.7782,45.8257,45.7687,45.7782,27073.0
2018-07-16 15:20:00,48.26,48.31,48.24,48.26,18483.0,45.7877,45.8352,45.7687,45.7877,18483.0
2018-07-16 15:30:00,48.28,48.36,48.28,48.35,36432.0,45.8067,45.8826,45.8067,45.8731,36432.0
2018-07-16 15:40:00,48.36,48.38,48.27,48.29,73972.0,45.8826,45.9016,45.7972,45.8162,73972.0
2018-07-16 15:50:00,48.28,48.41,48.25,48.34,91574.0,45.8067,45.93,45.7782,45.8636,91574.0
2018-07-17 09:30:00,47.9,48.05,47.88,47.9,94974.0,45.4462,45.5885,45.4272,45.4462,94974.0
2018-07-17 09:40:00,47.93,48.08,47.92,48.04,128508.0,45.4746,45.6169,45.4651,45.579,128508.0
2018-07-17 09:50:00,48.09,48.15,48.05,48.11,69266.0,45.6264,45.6834,45.5885,45.6454,69266.0
2018-07-17 10:00:00,48.14,48.24,48.12,48.16,51059.0,45.6739,45.7687,45.6549,45.6928,51059.0
2018-07-17 10:10:00,48.19,48.29,48.15,48.29,68637.0,45.7213,45.8162,45.6834,45.8162,68637.0
2018-07-17 10:20:00,48.29,48.3,48.2,48.28,16379.0,45.8162,45.8257,45.7308,45.8067,16379.0
2018-07-17 10:30:00,48.29,48.4,48.29,48.38,142930.0,45.8162,45.9205,45.8162,45.9016,142930.0
2018-07-17 10:40:00,48.35,48.44,48.32,48.42,60870.0,45.8731,45.9585,45.8446,45.9395,60870.0
2018-07-17 10:50:00,48.41,48.59,48.37,48.54,108277.0,45.93,46.1008,45.8921,46.0534,108277.0
2018-07-17 11:00:00,48.55,48.63,48.51,48.61,191139.0,46.0629,46.1388,46.0249,46.1198,191139.0
2018-07-17 11:10:00,48.61,48.66,48.57,48.62,47408.0,46.1198,46.1672,46.0818,46.1293,47408.0
2018-07-17 11:20:00,48.61,48.63,48.57,48.6,33243.0,46.1198,46.1388,46.0818,46.1103,33243.0
2018-07-17 11:30:00,48.6,48.63,48.57,48.57,29820.0,46.1103,46.1388,46.0818,46.0818,29820.0
2018-07-17 11:40:00,48.57,48.73,48.55,48.7,47512.0,46.0818,46.2336,46.0629,46.2052,47512.0
2018-07-17 11:50:00,48.69,48.79,48.67,48.77,65470.0,46.1957,46.2906,46.1767,46.2716,65470.0
2018-07-17 12:00:00,48.78,48.78,48.7,48.75,160270.0,46.2811,46.2811,46.2052,46.2526,160270.0
2018-07-17 12:10:00,48.75,48.96,48.74,48.94,329941.0,46.2526,46.4519,46.2431,46.4329,329941.0
2018-07-17 12:20:00,48.95,49.02,48.95,49.01,101379.0,46.4424,46.5088,46.4424,46.4993,101379.0
2018-07-17 12:30:00,49.01,49.02,48.88,48.88,74052.0,46.4993,46.5088,46.376,46.376,74052.0
2018-07-17 12:40:00,48.9,48.95,48.89,48.91,16100.0,46.3949,46.4424,46.3854,46.4044,16100.0
2018-07-17 12:50:00,48.93,48.99,48.93,48.95,174470.0,46.4234,46.4803,46.4234,46.4424,174470.0
2018-07-17 13:00:00,48.96,49.03,48.96,48.98,116727.0,46.4519,46.5183,46.4519,46.4708,116727.0
2018-07-17 13:10:00,48.99,49.07,48.97,49.0,71477.0,46.4803,46.5562,46.4613,46.4898,71477.0
2018-07-17 13:20:00,49.0,49.0,48.91,48.96,32571.0,46.4898,46.4898,46.4044,46.4519,32571.0
2018-07-17 13:30:00,48.96,49.01,48.95,48.98,38871.0,46.4519,46.4993,46.4424,46.4708,38871.0
2018-07-17 13:40:00,48.98,49.07,48.94,49.05,24149.0,46.4708,46.5562,46.4329,46.5372,24149.0
2018-07-17 13:50:00,49.06,49.06,48.96,48.97,19840.0,46.5467,46.5467,46.4519,46.4613,19840.0
2018-07-17 14:00:00,48.97,48.98,48.88,48.94,35261.0,46.4613,46.4708,46.376,46.4329,35261.0
2018-07-17 14:10:00,48.91,48.93,48.89,48.92,16658.0,46.4044,46.4234,46.3854,46.4139,16658.0
2018-07-17 14:20:00,48.93,49.01,48.93,48.98,18977.0,46.4234,46.4993,46.4234,46.4708,18977.0
2018-07-17 14:30:00,48.97,49.02,48.93,48.95,35510.0,46.4613,46.5088,46.4234,46.4424,35510.0
2018-07-17 14:40:00,48.95,49.03,48.95,49.0,15560.0,46.4424,46.5183,46.4424,46.4898,15560.0
2018-07-17 14:50:00,49.0,49.0,48.85,48.87,122014.0,46.4898,46.4898,46.3475,46.3665,122014.0
2018-07-17 15:00:00,48.86,48.97,48.84,48.96,16135.0,46.357,46.4613,46.338,46.4519,16135.0
2018-07-17 15:10:00,48.98,49.05,48.97,49.05,70530.0,46.4708,46.5372,46.4613,46.5372,70530.0
2018-07-17 15:20:00,49.06,49.15,49.05,49.09,56364.0,46.5467,46.6321,46.5372,46.5752,56364.0
2018-07-17 15:30:00,49.09,49.1,49.03,49.06,38062.0,46.5752,46.5847,46.5183,46.5467,38062.0
2018-07-17 15:40:00,49.06,49.16,49.04,49.07,56640.0,46.5467,46.6416,46.5278,46.5562,56640.0
2018-07-17 15:50:00,49.06,49.06,48.89,48.94,179724.0,46.5467,46.5467,46.3854,46.4329,179724.0
2018-07-18 09:30:00,48.98,49.08,48.9,48.96,99265.0,46.4708,46.5657,46.3949,46.4519,99265.0
2018-07-18 09:40:00,48.96,48.98,48.82,48.9,85414.0,46.4519,46.4708,46.319,46.3949,85414.0
2018-07-18 09:50:00,48.9,48.95,48.83,48.88,66155.0,46.3949,46.4424,46.3285,46.376,66155.0
2018-07-18 10:00:00,48.89,48.94,48.78,48.83,41300.0,46.3854,46.4329,46.2811,46.3285,41300.0
2018-07-18 10:10:00,48.86,48.86,48.71,48.76,138303.0,46.357,46.357,46.2147,46.2621,138303.0
2018-07-18 10:20:00,48.77,48.91,48.76,48.91,54417.0,46.2716,46.4044,46.2621,46.4044,54417.0
2018-07-18 10:30:00,48.85,48.86,48.73,48.84,38583.0,46.3475,46.357,46.2336,46.338,38583.0
2018-07-18 10:40:00,48.85,48.89,48.8,48.82,37343.0,46.3475,46.3854,46.3001,46.319,37343.0
2018-07-18 10:50:00,48.82,48.92,48.8,48.9,26634.0,46.319,46.4139,46.3001,46.3949,26634.0
2018-07-18 11:00:00,48.91,49.04,48.87,49.04,52597.0,46.4044,46.5278,46.3665,46.5278,52597.0
2018-07-18 11:10:00,49.03,49.05,48.96,49.02,79145.0,46.5183,46.5372,46.4519,46.5088,79145.0
2018-07-18 11:20:00,49.0,49.06,48.98,49.05,37482.0,46.4898,46.5467,46.4708,46.5372,37482.0
2018-07-18 11:30:00,49.05,49.16,49.03,49.1,101115.0,46.5372,46.6416,46.5183,46.5847,101115.0
2018-07-18 11:40:00,49.11,49.14,49.07,49.11,31455.0,46.5942,46.6226,46.5562,46.5942,31455.0
2018-07-18 11:50:00,49.1,49.25,49.1,49.23,165460.0,46.5847,46.727,46.5847,46.708,165460.0
2018-07-18 12:00:00,49.23,49.28,49.18,49.28,90030.0,46.708,46.7555,46.6606,46.7555,90030.0
2018-07-18 12:10:00,49.28,49.29,49.16,49.16,31065.0,46.7555,46.765,46.6416,46.6416,31065.0
2018-07-18 12:20:00,49.19,49.24,49.19,49.23,29360.0,46.6701,46.7175,46.6701,46.708,29360.0
2018-07-18 12:30:00,49.23,49.24,49.14,49.19,14042.0,46.708,46.7175,46.6226,46.6701,14042.0
2018-07-18 12:40:00,49.18,49.22,49.16,49.21,17814.0,46.6606,46.6985,46.6416,46.6891,17814.0
2018-07-18 12:50:00,49.22,49.23,49.16,49.18,34885.0,46.6985,46.708,46.6416,46.6606,34885.0
2018-07-18 13:00:00,49.18,49.2,49.15,49.16,25845.0,46.6606,46.6796,46.6321,46.6416,25845.0
2018-07-18 13:10:00,49.16,49.16,49.12,49.15,12243.0,46.6416,46.6416,46.6037,46.6321,12243.0
2018-07-18 13:20:00,49.13,49.19,49.12,49.18,15117.0,46.6131,46.6701,46.6037,46.6606,15117.0
2018-07-18 13:30:00,49.18,49.19,49.11,49.12,40574.0,46.6606,46.6701,46.5942,46.6037,40574.0
2018-07-18 13:40:00,49.11,49.12,49.07,49.08,82076.0,46.5942,46.6037,46.5562,46.5657,82076.0
2018-07-18 13:50:00,49.07,49.11,49.0,49.11,55547.0,46.5562,46.5942,46.4898,46.5942,55547.0
2018-07-18 14:00:00,49.09,49.16,49.09,49.15,18331.0,46.5752,46.6416,46.5752,46.6321,18331.0
2018-07-18 14:10:00,49.16,49.16,49.1,49.12,7020.0,46.6416,46.6416,46.5847,46.6037,7020.0
2018-07-18 14:20:00,49.13,49.21,49.13,49.19,12579.0,46.6131,46.6891,46.6131,46.6701,12579.0
2018-07-18 14:30:00,49.2,49.2,49.14,49.16,15179.0,46.6796,46.6796,46.6226,46.6416,15179.0
2018-07-18 14:40:00,49.15,49.25,49.14,49.22,25571.0,46.6321,46.727,46.6226,46.6985,25571.0
2018-07-18 14:50:00,49.23,49.23,49.14,49.2,17544.0,46.708,46.708,46.6226,46.6796,17544.0
2018-07-18 15:00:00,49.2,49.22,49.18,49.21,47016.0,46.6796,46.6985,46.6606,46.6891,47016.0
2018-07-18 15:10:00,49.21,49.25,49.17,49.24,70045.0,46.6891,46.727,46.6511,46.7175,70045.0
2018-07-18 15:20:00,49.24,49.27,49.2,49.24,15008.0,46.7175,46.746,46.6796,46.7175,15008.0
2018-07-18 15:30:00,49.25,49.26,49.18,49.2,36029.0,46.727,46.7365,46.6606,46.6796,36029.0
2018-07-18 15:40:00,49.19,49.27,49.18,49.27,43625.0,46.6701,46.746,46.6606,46.746,43625.0
2018-07-18 15:50:00,49.26,49.29,49.21,49.25,89708.0,46.7365,46.765,46.6891,46.727,89708.0
2018-07-19 09:30:00,48.81,49.03,48.76,48.97,147343.0,46.3095,46.5183,46.2621,46.4613,147343.0
2018-07-19 09:40:00,48.97,48.97,48.68,48.69,114573.0,46.4613,46.4613,46.1862,46.1957,114573.0
2018-07-19 09:50:00,48.69,48.7,48.38,48.55,169359.0,46.1957,46.2052,45.9016,46.0629,169359.0
2018-07-19 10:00:00,48.55,48.65,48.52,48.56,111025.0,46.0629,46.1577,46.0344,46.0723,111025.0
2018-07-19 10:10:00,48.58,48.78,48.58,48.75,133502.0,46.0913,46.2811,46.0913,46.2526,133502.0
2018-07-19 10:20:00,48.74,48.75,48.59,48.63,68416.0,46.2431,46.2526,46.1008,46.1388,68416.0
2018-07-19 10:30:00,48.62,48.63,48.48,48.59,72372.0,46.1293,46.1388,45.9964,46.1008,72372.0
2018-07-19 10:40:00,48.66,48.71,48.55,48.64,44957.0,46.1672,46.2147,46.0629,46.1483,44957.0
2018-07-19 10:50:00,48.66,48.76,48.59,48.7,59873.0,46.1672,46.2621,46.1008,46.2052,59873.0
2018-07-19 11:00:00,48.69,48.85,48.69,48.82,73171.0,46.1957,46.3475,46.1957,46.319,73171.0
2018-07-19 11:10:00,48.82,48.88,48.76,48.85,72009.0,46.319,46.376,46.2621,46.3475,72009.0
2018-07-19 11:20:00,48.85,48.88,48.78,48.8,40650.0,46.3475,46.376,46.2811,46.3001,40650.0
2018-07-19 11:30:00,48.82,48.91,48.79,48.88,33337.0,46.319,46.4044,46.2906,46.376,33337.0
2018-07-19 11:40:00,48.88,48.98,48.87,48.92,42202.0,46.376,46.4708,46.3665,46.4139,42202.0
2018-07-19 11:50:00,48.91,48.93,48.86,48.9,13004.0,46.4044,46.4234,46.357,46.3949,13004.0
2018-07-19 12:00:00,48.93,48.94,48.81,48.87,82709.0,46.4234,46.4329,46.3095,46.3665,82709.0
2018-07-19 12:10:00,48.86,48.87,48.78,48.78,25880.0,46.357,46.3665,46.2811,46.2811,25880.0
2018-07-19 12:20:00,48.78,48.81,48.72,48.78,31878.0,46.2811,46.3095,46.2242,46.2811,31878.0
2018-07-19 12:30:00,48.79,48.82,48.77,48.79,166709.0,46.2906,46.319,46.2716,46.2906,166709.0
2018-07-19 12:40:00,48.77,48.77,48.62,48.66,45402.0,46.2716,46.2716,46.1293,46.1672,45402.0
2018-07-19 12:50:00,48.65,48.72,48.65,48.71,20055.0,46.1577,46.2242,46.1577,46.2147,20055.0
2018-07-19 13:00:00,48.71,48.91,48.55,48.73,121171.0,46.2147,46.4044,46.0629,46.2336,121171.0
2018-07-19 13:10:00,48.72,48.77,48.66,48.77,13290.0,46.2242,46.2716,46.1672,46.2716,13290.0
2018-07-19 13:20:00,48.76,48.9,48.76,48.84,79205.0,46.2621,46.3949,46.2621,46.338,79205.0
2018-07-19 13:30:00,48.84,48.96,48.78,48.94,35095.0,46.338,46.4519,46.2811,46.4329,35095.0
2018-07-19 13:40:00,48.93,48.96,48.9,48.9,33176.0,46.4234,46.4519,46.3949,46.3949,33176.0
2018-07-19 13:50:00,48.89,48.96,48.84,48.95,38264.0,46.3854,46.4519,46.338,46.4424,38264.0
2018-07-19 14:00:00,48.96,49.04,48.96,49.02,82164.0,46.4519,46.5278,46.4519,46.5088,82164.0
2018-07-19 14:10:00,49.02,49.02,48.92,48.99,41206.0,46.5088,46.5088,46.4139,46.4803,41206.0
2018-07-19 14:20:00,48.99,49.01,48.91,48.98,48990.0,46.4803,46.4993,46.4044,46.4708,48990.0
2018-07-19 14:30:00,48.98,48.99,48.88,48.89,16046.0,46.4708,46.4803,46.376,46.3854,16046.0
2018-07-19 14:40:00,48.88,48.93,48.83,48.83,29541.0,46.376,46.4234,46.3285,46.3285,29541.0
2018-07-19 14:50:00,48.8,48.81,48.73,48.8,44243.0,46.3001,46.3095,46.2336,46.3001,44243.0
2018-07-19 15:00:00,48.81,48.88,48.78,48.85,42170.0,46.3095,46.376,46.2811,46.3475,42170.0
2018-07-19 15:10:00,48.79,48.8,48.62,48.65,51720.0,46.2906,46.3001,46.1293,46.1577,51720.0
2018-07-19 15:20:00,48.66,48.73,48.64,48.72,45637.0,46.1672,46.2336,46.1483,46.2242,45637.0
2018-07-19 15:30:00,48.71,48.79,48.63,48.77,30756.0,46.2147,46.2906,46.1388,46.2716,30756.0
2018-07-19 15:40:00,48.74,48.76,48.65,48.66,34197.0,46.2431,46.2621,46.1577,46.1672,34197.0
2018-07-19 15:50:00,48.66,48.69,48.56,48.66,140939.0,46.1672,46.1957,46.0723,46.1672,140939.0
2018-07-20 09:30:00,48.54,48.58,48.45,48.51,183386.0,46.0534,46.0913,45.968,46.0249,183386.0
2018-07-20 09:40:00,48.52,48.66,48.52,48.55,138201.0,46.0344,46.1672,46.0344,46.0629,138201.0
2018-07-20 09:50:00,48.54,48.65,48.52,48.65,40753.0,46.0534,46.1577,46.0344,46.1577,40753.0
2018-07-20 10:00:00,48.66,48.72,48.58,48.62,60594.0,46.1672,46.2242,46.0913,46.1293,60594.0
2018-07-20 10:10:00,48.61,48.65,48.55,48.55,42776.0,46.1198,46.1577,46.0629,46.0629,42776.0
2018-07-20 10:20:00,48.53,48.7,48.53,48.69,84307.0,46.0439,46.2052,46.0439,46.1957,84307.0
2018-07-20 10:30:00,48.7,48.8,48.63,48.74,106378.0,46.2052,46.3001,46.1388,46.2431,106378.0
2018-07-20 10:40:00,48.73,48.8,48.7,48.73,67988.0,46.2336,46.3001,46.2052,46.2336,67988.0
2018-07-20 10:50:00,48.73,48.73,48.64,48.69,38737.0,46.2336,46.2336,46.1483,46.1957,38737.0
2018-07-20 11:00:00,48.71,48.76,48.6,48.64,36607.0,46.2147,46.2621,46.1103,46.1483,36607.0
2018-07-20 11:10:00,48.67,48.81,48.65,48.8,36092.0,46.1767,46.3095,46.1577,46.3001,36092.0
2018-07-20 11:20:00,48.8,48.84,48.8,48.83,25131.0,46.3001,46.338,46.3001,46.3285,25131.0
2018-07-20 11:30:00,48.84,48.89,48.79,48.82,22925.0,46.338,46.3854,46.2906,46.319,22925.0
2018-07-20 11:40:00,48.83,48.87,48.78,48.81,23311.0,46.3285,46.3665,46.2811,46.3095,23311.0
2018-07-20 11:50:00,48.79,48.81,48.74,48.74,17468.0,46.2906,46.3095,46.2431,46.2431,17468.0
2018-07-20 12:00:00,48.73,48.78,48.69,48.72,25412.0,46.2336,46.2811,46.1957,46.2242,25412.0
2018-07-20 12:10:00,48.72,48.73,48.65,48.69,16547.0,46.2242,46.2336,46.1577,46.1957,16547.0
2018-07-20 12:20:00,48.7,48.74,48.69,48.71,15816.0,46.2052,46.2431,46.1957,46.2147,15816.0
2018-07-20 12:30:00,48.7,48.74,48.65,48.74,35458.0,46.2052,46.2431,46.1577,46.2431,35458.0
2018-07-20 12:40:00,48.72,48.75,48.71,48.73,21614.0,46.2242,46.2526,46.2147,46.2336,21614.0
2018-07-20 12:50:00,48.74,48.75,48.71,48.71,28984.0,46.2431,46.2526,46.2147,46.2147,28984.0
2018-07-20 13:00:00,48.72,48.74,48.7,48.7,13330.0,46.2242,46.2431,46.2052,46.2052,13330.0
2018-07-20 13:10:00,48.72,48.75,48.69,48.69,18550.0,46.2242,46.2526,46.1957,46.1957,18550.0
2018-07-20 13:20:00,48.68,48.69,48.55,48.58,38505.0,46.1862,46.1957,46.0629,46.0913,38505.0
2018-07-20 13:30:00,48.57,48.66,48.54,48.64,45459.0,46.0818,46.1672,46.0534,46.1483,45459.0
2018-07-20 13:40:00,48.64,48.66,48.63,48.66,18025.0,46.1483,46.1672,46.1388,46.1672,18025.0
2018-07-20 13:50:00,48.68,48.72,48.66,48.7,13938.0,46.1862,46.2242,46.1672,46.2052,13938.0
2018-07-20 14:00:00,48.69,48.76,48.68,48.69,75851.0,46.1957,46.2621,46.1862,46.1957,75851.0
2018-07-20 14:10:00,48.7,48.71,48.61,48.64,21159.0,46.2052,46.2147,46.1198,46.1483,21159.0
2018-07-20 14:20:00,48.64,48.65,48.56,48.6,34467.0,46.1483,46.1577,46.0723,46.1103,34467.0
2018-07-20 14:30:00,48.6,48.61,48.39,48.44,134698.0,46.1103,46.1198,45.9111,45.9585,134698.0
2018-07-20 14:40:00,48.43,48.61,48.43,48.6,25747.0,45.949,46.1198,45.949,46.1103,25747.0
2018-07-20 14:50:00,48.61,48.62,48.57,48.59,15563.0,46.1198,46.1293,46.0818,46.1008,15563.0
2018-07-20 15:00:00,48.59,48.6,48.54,48.56,13204.0,46.1008,46.1103,46.0534,46.0723,13204.0
2018-07-20 15:10:00,48.56,48.57,48.47,48.54,28239.0,46.0723,46.0818,45.987,46.0534,28239.0
2018-07-20 15:20:00,48.53,48.55,48.43,48.47,23517.0,46.0439,46.0629,45.949,45.987,23517.0
2018-07-20 15:30:00,48.47,48.54,48.47,48.5,34369.0,45.987,46.0534,45.987,46.0154,34369.0
2018-07-20 15:40:00,48.51,48.6,48.49,48.5,60115.0,46.0249,46.1103,46.0059,46.0154,60115.0
2018-07-20 15:50:00,48.49,48.52,48.42,48.49,117977.0,46.0059,46.0344,45.9395,46.0059,117977.0
2018-07-23 09:30:00,48.35,48.44,48.23,48.27,69915.0,45.8731,45.9585,45.7593,45.7972,69915.0
2018-07-23 09:40:00,48.24,48.36,48.18,48.25,33872.0,45.7687,45.8826,45.7118,45.7782,33872.0
2018-07-23 09:50:00,48.25,48.38,48.2,48.37,51296.0,45.7782,45.9016,45.7308,45.8921,51296.0
2018-07-23 10:00:00,48.39,48.52,48.37,48.45,51834.0,45.9111,46.0344,45.8921,45.968,51834.0
2018-07-23 10:10:00,48.44,48.44,48.31,48.31,40394.0,45.9585,45.9585,45.8352,45.8352,40394.0
2018-07-23 10:20:00,48.3,48.33,48.22,48.27,30081.0,45.8257,45.8541,45.7498,45.7972,30081.0
2018-07-23 10:30:00,48.26,48.36,48.15,48.36,60231.0,45.7877,45.8826,45.6834,45.8826,60231.0
2018-07-23 10:40:00,48.38,48.44,48.37,48.4,51905.0,45.9016,45.9585,45.8921,45.9205,51905.0
2018-07-23 10:50:00,48.4,48.48,48.39,48.4,18025.0,45.9205,45.9964,45.9111,45.9205,18025.0
2018-07-23 11:00:00,48.39,48.45,48.28,48.3,34109.0,45.9111,45.968,45.8067,45.8257,34109.0
2018-07-23 11:10:00,48.32,48.47,48.3,48.43,43060.0,45.8446,45.987,45.8257,45.949,43060.0
2018-07-23 11:20:00,48.43,48.51,48.41,48.49,48230.0,45.949,46.0249,45.93,46.0059,48230.0
2018-07-23 11:30:00,48.49,48.58,48.49,48.55,44135.0,46.0059,46.0913,46.0059,46.0629,44135.0
2018-07-23 11:40:00,48.56,48.59,48.52,48.56,26691.0,46.0723,46.1008,46.0344,46.0723,26691.0
2018-07-23 11:50:00,48.56,48.63,48.53,48.63,26557.0,46.0723,46.1388,46.0439,46.1388,26557.0
2018-07-23 12:00:00,48.63,48.64,48.57,48.57,38077.0,46.1388,46.1483,46.0818,46.0818,38077.0
2018-07-23 12:10:00,48.57,48.63,48.56,48.62,21006.0,46.0818,46.1388,46.0723,46.1293,21006.0
2018-07-23 12:20:00,48.63,48.75,48.63,48.74,49749.0,46.1388,46.2526,46.1388,46.2431,49749.0
2018-07-23 12:30:00,48.73,48.78,48.7,48.75,53465.0,46.2336,46.2811,46.2052,46.2526,53465.0
2018-07-23 12:40:00,48.77,48.79,48.74,48.74,24944.0,46.2716,46.2906,46.2431,46.2431,24944.0
2018-07-23 12:50:00,48.74,48.75,48.72,48.73,4768.0,46.2431,46.2526,46.2242,46.2336,4768.0
2018-07-23 13:00:00,48.74,48.77,48.7,48.72,41277.0,46.2431,46.2716,46.2052,46.2242,41277.0
2018-07-23 13:10:00,48.71,48.72,48.67,48.67,38162.0,46.2147,46.2242,46.1767,46.1767,38162.0
2018-07-23 13:20:00,48.67,48.67,48.6,48.64,28055.0,46.1767,46.1767,46.1103,46.1483,28055.0
2018-07-23 13:30:00,48.65,48.72,48.65,48.69,45094.0,46.1577,46.2242,46.1577,46.1957,45094.0
2018-07-23 13:40:00,48.7,48.74,48.69,48.71,15431.0,46.2052,46.2431,46.1957,46.2147,15431.0
2018-07-23 13:50:00,48.72,48.78,48.72,48.72,33706.0,46.2242,46.2811,46.2242,46.2242,33706.0
2018-07-23 14:00:00,48.72,48.78,48.71,48.73,14203.0,46.2242,46.2811,46.2147,46.2336,14203.0
2018-07-23 14:10:00,48.74,48.82,48.74,48.77,28019.0,46.2431,46.319,46.2431,46.2716,28019.0
2018-07-23 14:20:00,48.77,48.78,48.73,48.78,35574.0,46.2716,46.2811,46.2336,46.2811,35574.0
2018-07-23 14:30:00,48.77,48.77,48.74,48.76,17088.0,46.2716,46.2716,46.2431,46.2621,17088.0
2018-07-23 14:40:00,48.75,48.83,48.74,48.81,30655.0,46.2526,46.3285,46.2431,46.3095,30655.0
2018-07-23 14:50:00,48.82,48.83,48.78,48.78,13513.0,46.319,46.3285,46.2811,46.2811,13513.0
2018-07-23 15:00:00,48.78,48.81,48.76,48.77,103918.0,46.2811,46.3095,46.2621,46.2716,103918.0
2018-07-23 15:10:00,48.76,48.81,48.76,48.78,18365.0,46.2621,46.3095,46.2621,46.2811,18365.0
2018-07-23 15:20:00,48.78,48.8,48.74,48.77,17929.0,46.2811,46.3001,46.2431,46.2716,17929.0
2018-07-23 15:30:00,48.76,48.76,48.73,48.74,12572.0,46.2621,46.2621,46.2336,46.2431,12572.0
2018-07-23 15:40:00,48.73,48.8,48.72,48.78,14818.0,46.2336,46.3001,46.2242,46.2811,14818.0
2018-07-23 15:50:00,48.78,48.86,48.7,48.73,190189.0,46.2811,46.357,46.2052,46.2336,190189.0
2018-07-24 09:30:00,49.52,49.84,49.51,49.81,381584.0,46.9832,47.2868,46.9737,47.2583,381584.0
2018-07-24 09:40:00,49.82,49.84,49.71,49.73,134604.0,47.2678,47.2868,47.1634,47.1824,134604.0
2018-07-24 09:50:00,49.73,49.75,49.59,49.68,163175.0,47.1824,47.2014,47.0496,47.135,163175.0
2018-07-24 10:00:00,49.71,49.82,49.67,49.76,125577.0,47.1634,47.2678,47.1255,47.2109,125577.0
2018-07-24 10:10:00,49.75,49.92,49.69,49.92,85944.0,47.2014,47.3627,47.1445,47.3627,85944.0
2018-07-24 10:20:00,49.91,49.96,49.86,49.9,65649.0,47.3532,47.4006,47.3058,47.3437,65649.0
2018-07-24 10:30:00,49.91,49.96,49.9,49.92,55421.0,47.3532,47.4006,47.3437,47.3627,55421.0
2018-07-24 10:40:00,49.92,49.93,49.82,49.86,147581.0,47.3627,47.3722,47.2678,47.3058,147581.0
2018-07-24 10:50:00,49.86,49.89,49.79,49.82,53658.0,47.3058,47.3342,47.2393,47.2678,53658.0
2018-07-24 11:00:00,49.8,49.84,49.41,49.51,170525.0,47.2488,47.2868,46.8788,46.9737,170525.0
2018-07-24 11:10:00,49.51,49.61,49.42,49.57,119491.0,46.9737,47.0686,46.8883,47.0306,119491.0
2018-07-24 11:20:00,49.57,49.68,49.5,49.67,64896.0,47.0306,47.135,46.9642,47.1255,64896.0
2018-07-24 11:30:00,49.68,49.69,49.51,49.58,47299.0,47.135,47.1445,46.9737,47.0401,47299.0
2018-07-24 11:40:00,49.59,49.62,49.47,49.53,30072.0,47.0496,47.078,46.9357,46.9927,30072.0
2018-07-24 11:50:00,49.53,49.61,49.45,49.6,47877.0,46.9927,47.0686,46.9168,47.0591,47877.0
2018-07-24 12:00:00,49.6,49.69,49.56,49.67,62940.0,47.0591,47.1445,47.0211,47.1255,62940.0
2018-07-24 12:10:00,49.68,49.74,49.66,49.67,39265.0,47.135,47.1919,47.116,47.1255,39265.0
2018-07-24 12:20:00,49.67,49.73,49.65,49.68,59377.0,47.1255,47.1824,47.1065,47.135,59377.0
2018-07-24 12:30:00,49.67,49.72,49.65,49.69,46077.0,47.1255,47.1729,47.1065,47.1445,46077.0
2018-07-24 12:40:00,49.68,49.68,49.51,49.53,157258.0,47.135,47.135,46.9737,46.9927,157258.0
2018-07-24 12:50:00,49.51,49.52,49.37,49.44,107519.0,46.9737,46.9832,46.8409,46.9073,107519.0
2018-07-24 13:00:00,49.43,49.55,49.41,49.51,30046.0,46.8978,47.0116,46.8788,46.9737,30046.0
2018-07-24 13:10:00,49.51,49.53,49.31,49.32,47741.0,46.9737,46.9927,46.7839,46.7934,47741.0
2018-07-24 13:20:00,49.33,49.37,49.22,49.26,82388.0,46.8029,46.8409,46.6985,46.7365,82388.0
2018-07-24 13:30:00,49.26,49.29,49.05,49.08,78657.0,46.7365,46.765,46.5372,46.5657,78657.0
2018-07-24 13:40:00,49.06,49.28,49.03,49.28,99111.0,46.5467,46.7555,46.5183,46.7555,99111.0
2018-07-24 13:50:00,49.28,49.3,49.18,49.22,31069.0,46.7555,46.7744,46.6606,46.6985,31069.0
2018-07-24 14:00:00,49.2,49.22,48.95,49.0,73719.0,46.6796,46.6985,46.4424,46.4898,73719.0
2018-07-24 14:10:00,49.02,49.09,48.98,49.06,61559.0,46.5088,46.5752,46.4708,46.5467,61559.0
2018-07-24 14:20:00,49.07,49.14,49.06,49.09,33043.0,46.5562,46.6226,46.5467,46.5752,33043.0
2018-07-24 14:30:00,49.1,49.2,49.01,49.03,49061.0,46.5847,46.6796,46.4993,46.5183,49061.0
2018-07-24 14:40:00,49.04,49.26,49.04,49.21,62605.0,46.5278,46.7365,46.5278,46.6891,62605.0
2018-07-24 14:50:00,49.19,49.24,49.09,49.22,28560.0,46.6701,46.7175,46.5752,46.6985,28560.0
2018-07-24 15:00:00,49.19,49.27,49.18,49.26,30648.0,46.6701,46.746,46.6606,46.7365,30648.0
2018-07-24 15:10:00,49.26,49.34,49.21,49.3,28319.0,46.7365,46.8124,46.6891,46.7744,28319.0
2018-07-24 15:20:00,49.3,49.3,49.19,49.25,30650.0,46.7744,46.7744,46.6701,46.727,30650.0
2018-07-24 15:30:00,49.25,49.36,49.23,49.31,58034.0,46.727,46.8314,46.708,46.7839,58034.0
2018-07-24 15:40:00,49.31,49.34,49.14,49.27,57029.0,46.7839,46.8124,46.6226,46.746,57029.0
2018-07-24 15:50:00,49.28,49.46,49.28,49.44,164146.0,46.7555,46.9262,46.7555,46.9073,164146.0
2018-07-25 09:30:00,49.33,49.49,49.32,49.49,155510.0,46.8029,46.9547,46.7934,46.9547,155510.0
2018-07-25 09:40:00,49.49,49.68,49.46,49.63,234056.0,46.9547,47.135,46.9262,47.0875,234056.0
2018-07-25 09:50:00,49.65,49.7,49.61,49.61,48072.0,47.1065,47.1539,47.0686,47.0686,48072.0
2018-07-25 10:00:00,49.62,49.65,49.42,49.42,216416.0,47.078,47.1065,46.8883,46.8883,216416.0
2018-07-25 10:10:00,49.43,49.46,49.39,49.45,121203.0,46.8978,46.9262,46.8598,46.9168,121203.0
2018-07-25 10:20:00,49.43,49.5,49.35,49.47,42098.0,46.8978,46.9642,46.8219,46.9357,42098.0
2018-07-25 10:30:00,49.48,49.64,49.46,49.63,123700.0,46.9452,47.097,46.9262,47.0875,123700.0
2018-07-25 10:40:00,49.64,49.64,49.38,49.42,43294.0,47.097,47.097,46.8503,46.8883,43294.0
2018-07-25 10:50:00,49.41,49.48,49.37,49.43,12263.0,46.8788,46.9452,46.8409,46.8978,12263.0
2018-07-25 11:00:00,49.46,49.48,49.35,49.39,42489.0,46.9262,46.9452,46.8219,46.8598,42489.0
2018-07-25 11:10:00,49.38,49.5,49.35,49.48,129870.0,46.8503,46.9642,46.8219,46.9452,129870.0
2018-07-25 11:20:00,49.48,49.62,49.48,49.6,128802.0,46.9452,47.078,46.9452,47.0591,128802.0
2018-07-25 11:30:00,49.6,49.64,49.57,49.58,41753.0,47.0591,47.097,47.0306,47.0401,41753.0
2018-07-25 11:40:00,49.59,49.76,49.59,49.7,105240.0,47.0496,47.2109,47.0496,47.1539,105240.0
2018-07-25 11:50:00,49.72,49.77,49.63,49.75,45243.0,47.1729,47.2204,47.0875,47.2014,45243.0
2018-07-25 12:00:00,49.76,49.79,49.68,49.69,20995.0,47.2109,47.2393,47.135,47.1445,20995.0
2018-07-25 12:10:00,49.7,49.75,49.69,49.72,13443.0,47.1539,47.2014,47.1445,47.1729,13443.0
2018-07-25 12:20:00,49.73,49.79,49.72,49.75,13188.0,47.1824,47.2393,47.1729,47.2014,13188.0
2018-07-25 12:30:00,49.76,49.76,49.7,49.73,44677.0,47.2109,47.2109,47.1539,47.1824,44677.0
2018-07-25 12:40:00,49.76,49.85,49.75,49.84,72482.0,47.2109,47.2963,47.2014,47.2868,72482.0
2018-07-25 12:50:00,49.84,49.9,49.83,49.88,45061.0,47.2868,47.3437,47.2773,47.3247,45061.0
2018-07-25 13:00:00,49.9,49.92,49.83,49.84,53994.0,47.3437,47.3627,47.2773,47.2868,53994.0
2018-07-25 13:10:00,49.84,49.85,49.76,49.76,16570.0,47.2868,47.2963,47.2109,47.2109,16570.0
2018-07-25 13:20:00,49.76,49.78,49.73,49.74,18076.0,47.2109,47.2299,47.1824,47.1919,18076.0
2018-07-25 13:30:00,49.74,49.83,49.73,49.82,34625.0,47.1919,47.2773,47.1824,47.2678,34625.0
2018-07-25 13:40:00,49.84,49.94,49.83,49.94,31332.0,47.2868,47.3817,47.2773,47.3817,31332.0
2018-07-25 13:50:00,49.93,50.0,49.91,49.95,56651.0,47.3722,47.4386,47.3532,47.3911,56651.0
2018-07-25 14:00:00,49.96,50.13,49.92,50.12,95011.0,47.4006,47.5619,47.3627,47.5524,95011.0
2018-07-25 14:10:00,50.12,50.14,50.04,50.04,29614.0,47.5524,47.5714,47.4765,47.4765,29614.0
2018-07-25 14:20:00,50.01,50.03,49.97,50.01,24438.0,47.4481,47.467,47.4101,47.4481,24438.0
2018-07-25 14:30:00,50.04,50.17,50.02,50.11,83287.0,47.4765,47.5999,47.4576,47.5429,83287.0
2018-07-25 14:40:00,50.11,50.21,50.05,50.19,109176.0,47.5429,47.6378,47.486,47.6188,109176.0
2018-07-25 14:50:00,50.17,50.18,50.07,50.09,40167.0,47.5999,47.6094,47.505,47.524,40167.0
2018-07-25 15:00:00,50.1,50.12,50.06,50.1,41115.0,47.5335,47.5524,47.4955,47.5335,41115.0
2018-07-25 15:10:00,50.12,50.13,50.01,50.02,39749.0,47.5524,47.5619,47.4481,47.4576,39749.0
2018-07-25 15:20:00,50.03,50.1,50.0,50.05,30534.0,47.467,47.5335,47.4386,47.486,30534.0
2018-07-25 15:30:00,50.06,50.4,49.96,50.37,236610.0,47.4955,47.8181,47.4006,47.7896,236610.0
2018-07-25 15:40:00,50.38,50.76,50.35,50.76,276588.0,47.7991,48.1596,47.7707,48.1596,276588.0
2018-07-25 15:50:00,50.76,50.92,50.64,50.8,401403.0,48.1596,48.3114,48.0458,48.1976,401403.0
2018-07-26 09:30:00,50.3,50.48,50.22,50.47,142008.0,47.7232,47.894,47.6473,47.8845,142008.0
2018-07-26 09:40:00,50.48,50.63,50.37,50.38,152958.0,47.894,48.0363,47.7896,47.7991,152958.0
2018-07-26 09:50:00,50.4,50.41,50.32,50.41,79201.0,47.8181,47.8276,47.7422,47.8276,79201.0
2018-07-26 10:00:00,50.42,50.5,50.4,50.48,94449.0,47.8371,47.913,47.8181,47.894,94449.0
2018-07-26 10:10:00,50.49,50.58,50.45,50.56,49346.0,47.9035,47.9889,47.8655,47.9699,49346.0
2018-07-26 10:20:00,50.55,50.55,50.38,50.4,47071.0,47.9604,47.9604,47.7991,47.8181,47071.0
2018-07-26 10:30:00,50.37,50.6,50.36,50.59,116511.0,47.7896,48.0078,47.7801,47.9984,116511.0
2018-07-26 10:40:00,50.6,50.61,50.48,50.53,47416.0,48.0078,48.0173,47.894,47.9414,47416.0
2018-07-26 10:50:00,50.52,50.63,50.51,50.62,49020.0,47.9319,48.0363,47.9225,48.0268,49020.0
2018-07-26 11:00:00,50.63,50.69,50.58,50.67,47205.0,48.0363,48.0932,47.9889,48.0743,47205.0
2018-07-26 11:10:00,50.68,50.69,50.58,50.64,58320.0,48.0837,48.0932,47.9889,48.0458,58320.0
2018-07-26 11:20:00,50.63,50.7,50.57,50.6,24499.0,48.0363,48.1027,47.9794,48.0078,24499.0
2018-07-26 11:30:00,50.59,50.62,50.48,50.52,55422.0,47.9984,48.0268,47.894,47.9319,55422.0
2018-07-26 11:40:00,50.53,50.6,50.52,50.58,52984.0,47.9414,48.0078,47.9319,47.9889,52984.0
2018-07-26 11:50:00,50.59,50.67,50.54,50.67,35323.0,47.9984,48.0743,47.9509,48.0743,35323.0
2018-07-26 12:00:00,50.68,50.78,50.57,50.59,156623.0,48.0837,48.1786,47.9794,47.9984,156623.0
2018-07-26 12:10:00,50.57,50.63,50.55,50.56,150903.0,47.9794,48.0363,47.9604,47.9699,150903.0
2018-07-26 12:20:00,50.56,50.58,50.43,50.46,36741.0,47.9699,47.9889,47.8466,47.875,36741.0
2018-07-26 12:30:00,50.47,50.48,50.41,50.47,72428.0,47.8845,47.894,47.8276,47.8845,72428.0
2018-07-26 12:40:00,50.46,50.48,50.38,50.38,26853.0,47.875,47.894,47.7991,47.7991,26853.0
2018-07-26 12:50:00,50.41,50.42,50.28,50.32,73920.0,47.8276,47.8371,47.7042,47.7422,73920.0
2018-07-26 13:00:00,50.3,50.37,50.27,50.36,48885.0,47.7232,47.7896,47.6947,47.7801,48885.0
2018-07-26 13:10:00,50.35,50.5,50.34,50.45,42230.0,47.7707,47.913,47.7612,47.8655,42230.0
2018-07-26 13:20:00,50.46,50.52,50.45,50.47,34226.0,47.875,47.9319,47.8655,47.8845,34226.0
2018-07-26 13:30:00,50.48,50.48,50.39,50.41,27268.0,47.894,47.894,47.8086,47.8276,27268.0
2018-07-26 13:40:00,50.42,50.45,50.36,50.39,31818.0,47.8371,47.8655,47.7801,47.8086,31818.0
2018-07-26 13:50:00,50.43,50.43,50.34,50.39,13994.0,47.8466,47.8466,47.7612,47.8086,13994.0
2018-07-26 14:00:00,50.38,50.4,50.3,50.39,18926.0,47.7991,47.8181,47.7232,47.8086,18926.0
2018-07-26 14:10:00,50.39,50.44,50.39,50.4,52388.0,47.8086,47.856,47.8086,47.8181,52388.0
2018-07-26 14:20:00,50.41,50.46,50.39,50.45,48002.0,47.8276,47.875,47.8086,47.8655,48002.0
2018-07-26 14:30:00,50.44,50.51,50.42,50.48,19050.0,47.856,47.9225,47.8371,47.894,19050.0
2018-07-26 14:40:00,50.49,50.5,50.42,50.42,14235.0,47.9035,47.913,47.8371,47.8371,14235.0
2018-07-26 14:50:00,50.43,50.45,50.39,50.39,18495.0,47.8466,47.8655,47.8086,47.8086,18495.0
2018-07-26 15:00:00,50.38,50.38,50.25,50.34,25639.0,47.7991,47.7991,47.6758,47.7612,25639.0
2018-07-26 15:10:00,50.33,50.34,50.25,50.31,19891.0,47.7517,47.7612,47.6758,47.7327,19891.0
2018-07-26 15:20:00,50.31,50.35,50.23,50.33,49694.0,47.7327,47.7707,47.6568,47.7517,49694.0
2018-07-26 15:30:00,50.34,50.44,50.33,50.41,27966.0,47.7612,47.856,47.7517,47.8276,27966.0
2018-07-26 15:40:00,50.41,50.41,50.25,50.36,29053.0,47.8276,47.8276,47.6758,47.7801,29053.0
2018-07-26 15:50:00,50.34,50.4,50.27,50.34,73526.0,47.7612,47.8181,47.6947,47.7612,73526.0
2018-07-27 09:30:00,50.58,50.58,50.4,50.4,159163.0,47.9889,47.9889,47.8181,47.8181,159163.0
2018-07-27 09:40:00,50.4,50.51,50.36,50.45,106782.0,47.8181,47.9225,47.7801,47.8655,106782.0
2018-07-27 09:50:00,50.45,50.49,50.18,50.2,100535.0,47.8655,47.9035,47.6094,47.6283,100535.0
2018-07-27 10:00:00,50.18,50.31,50.17,50.3,47333.0,47.6094,47.7327,47.5999,47.7232,47333.0
2018-07-27 10:10:00,50.3,50.3,50.09,50.2,78435.0,47.7232,47.7232,47.524,47.6283,78435.0
2018-07-27 10:20:00,50.2,50.28,50.15,50.18,89299.0,47.6283,47.7042,47.5809,47.6094,89299.0
2018-07-27 10:30:00,50.14,50.25,50.12,50.2,33221.0,47.5714,47.6758,47.5524,47.6283,33221.0
2018-07-27 10:40:00,50.18,50.18,49.93,49.94,107983.0,47.6094,47.6094,47.3722,47.3817,107983.0
2018-07-27 10:50:00,49.95,50.06,49.9,50.05,61372.0,47.3911,47.4955,47.3437,47.486,61372.0
2018-07-27 11:00:00,50.02,50.08,49.9,49.94,50508.0,47.4576,47.5145,47.3437,47.3817,50508.0
2018-07-27 11:10:00,49.95,50.02,49.87,49.94,58300.0,47.3911,47.4576,47.3152,47.3817,58300.0
2018-07-27 11:20:00,49.95,50.02,49.92,49.98,45453.0,47.3911,47.4576,47.3627,47.4196,45453.0
2018-07-27 11:30:00,49.98,50.09,49.92,50.06,38237.0,47.4196,47.524,47.3627,47.4955,38237.0
2018-07-27 11:40:00,50.05,50.07,49.96,49.96,24864.0,47.486,47.505,47.4006,47.4006,24864.0
2018-07-27 11:50:00,49.98,50.03,49.88,49.9,26107.0,47.4196,47.467,47.3247,47.3437,26107.0
2018-07-27 12:00:00,49.89,49.89,49.64,49.71,118147.0,47.3342,47.3342,47.097,47.1634,118147.0
2018-07-27 12:10:00,49.72,49.78,49.7,49.78,51480.0,47.1729,47.2299,47.1539,47.2299,51480.0
2018-07-27 12:20:00,49.75,49.75,49.59,49.67,56521.0,47.2014,47.2014,47.0496,47.1255,56521.0
2018-07-27 12:30:00,49.65,49.65,49.19,49.19,152829.0,47.1065,47.1065,46.6701,46.6701,152829.0
2018-07-27 12:40:00,49.18,49.34,49.18,49.2,82565.0,46.6606,46.8124,46.6606,46.6796,82565.0
2018-07-27 12:50:00,49.2,49.24,48.96,48.98,117131.0,46.6796,46.7175,46.4519,46.4708,117131.0
2018-07-27 13:00:00,48.98,49.19,48.76,49.04,175953.0,46.4708,46.6701,46.2621,46.5278,175953.0
2018-07-27 13:10:00,49.05,49.09,48.88,48.96,47030.0,46.5372,46.5752,46.376,46.4519,47030.0
2018-07-27 13:20:00,49.02,49.11,48.93,49.11,73509.0,46.5088,46.5942,46.4234,46.5942,73509.0
2018-07-27 13:30:00,49.06,49.15,49.0,49.15,76507.0,46.5467,46.6321,46.4898,46.6321,76507.0
2018-07-27 13:40:00,49.14,49.27,49.08,49.26,88960.0,46.6226,46.746,46.5657,46.7365,88960.0
2018-07-27 13:50:00,49.26,49.37,49.25,49.37,68891.0,46.7365,46.8409,46.727,46.8409,68891.0
2018-07-27 14:00:00,49.35,49.41,49.24,49.25,117039.0,46.8219,46.8788,46.7175,46.727,117039.0
2018-07-27 14:10:00,49.24,49.31,49.06,49.07,17214.0,46.7175,46.7839,46.5467,46.5562,17214.0
2018-07-27 14:20:00,49.08,49.1,48.99,49.05,62694.0,46.5657,46.5847,46.4803,46.5372,62694.0
2018-07-27 14:30:00,49.05,49.2,48.95,48.95,41498.0,46.5372,46.6796,46.4424,46.4424,41498.0
2018-07-27 14:40:00,48.96,49.15,48.95,48.96,35723.0,46.4519,46.6321,46.4424,46.4519,35723.0
2018-07-27 14:50:00,48.98,49.12,48.95,49.03,29289.0,46.4708,46.6037,46.4424,46.5183,29289.0
2018-07-27 15:00:00,49.12,49.28,49.09,49.22,53678.0,46.6037,46.7555,46.5752,46.6985,53678.0
2018-07-27 15:10:00,49.21,49.35,49.2,49.26,31895.0,46.6891,46.8219,46.6796,46.7365,31895.0
2018-07-27 15:20:00,49.26,49.32,49.15,49.15,27976.0,46.7365,46.7934,46.6321,46.6321,27976.0
2018-07-27 15:30:00,49.18,49.32,49.17,49.25,42519.0,46.6606,46.7934,46.6511,46.727,42519.0
2018-07-27 15:40:00,49.21,49.36,49.19,49.3,87996.0,46.6891,46.8314,46.6701,46.7744,87996.0
2018-07-27 15:50:00,49.3,49.41,49.24,49.34,206474.0,46.7744,46.8788,46.7175,46.8124,206474.0
2018-07-30 09:30:00,49.35,49.44,49.14,49.14,100764.0,46.8219,46.9073,46.6226,46.6226,100764.0
2018-07-30 09:40:00,49.13,49.2,48.99,49.13,88922.0,46.6131,46.6796,46.4803,46.6131,88922.0
2018-07-30 09:50:00,49.16,49.17,48.98,49.04,62751.0,46.6416,46.6511,46.4708,46.5278,62751.0
2018-07-30 10:00:00,49.03,49.09,48.97,49.07,29433.0,46.5183,46.5752,46.4613,46.5562,29433.0
2018-07-30 10:10:00,49.09,49.09,48.86,49.06,35667.0,46.5752,46.5752,46.357,46.5467,35667.0
2018-07-30 10:20:00,49.08,49.17,48.94,49.17,29633.0,46.5657,46.6511,46.4329,46.6511,29633.0
2018-07-30 10:30:00,49.16,49.16,48.87,48.98,59129.0,46.6416,46.6416,46.3665,46.4708,59129.0
2018-07-30 10:40:00,48.96,49.03,48.87,48.98,29950.0,46.4519,46.5183,46.3665,46.4708,29950.0
2018-07-30 10:50:00,48.98,49.01,48.84,48.87,52508.0,46.4708,46.4993,46.338,46.3665,52508.0
2018-07-30 11:00:00,48.86,48.96,48.77,48.82,35842.0,46.357,46.4519,46.2716,46.319,35842.0
2018-07-30 11:10:00,48.83,48.86,48.71,48.77,57203.0,46.3285,46.357,46.2147,46.2716,57203.0
2018-07-30 11:20:00,48.81,48.88,48.79,48.79,25387.0,46.3095,46.376,46.2906,46.2906,25387.0
2018-07-30 11:30:00,48.85,48.86,48.69,48.69,29248.0,46.3475,46.357,46.1957,46.1957,29248.0
2018-07-30 11:40:00,48.7,48.79,48.68,48.71,11363.0,46.2052,46.2906,46.1862,46.2147,11363.0
2018-07-30 11:50:00,48.69,48.91,48.69,48.78,33696.0,46.1957,46.4044,46.1957,46.2811,33696.0
2018-07-30 12:00:00,48.78,48.78,48.6,48.6,82791.0,46.2811,46.2811,46.1103,46.1103,82791.0
2018-07-30 12:10:00,48.59,48.62,48.5,48.51,73513.0,46.1008,46.1293,46.0154,46.0249,73513.0
2018-07-30 12:20:00,48.56,48.6,48.45,48.51,48040.0,46.0723,46.1103,45.968,46.0249,48040.0
2018-07-30 12:30:00,48.51,48.52,48.46,48.47,24673.0,46.0249,46.0344,45.9775,45.987,24673.0
2018-07-30 12:40:00,48.45,48.49,48.21,48.26,156185.0,45.968,46.0059,45.7403,45.7877,156185.0
2018-07-30 12:50:00,48.23,48.44,48.23,48.43,64450.0,45.7593,45.9585,45.7593,45.949,64450.0
2018-07-30 13:00:00,48.42,48.47,48.24,48.47,47860.0,45.9395,45.987,45.7687,45.987,47860.0
2018-07-30 13:10:00,48.46,48.52,48.45,48.45,131591.0,45.9775,46.0344,45.968,45.968,131591.0
2018-07-30 13:20:00,48.44,48.63,48.44,48.61,96009.0,45.9585,46.1388,45.9585,46.1198,96009.0
2018-07-30 13:30:00,48.59,48.68,48.57,48.66,30158.0,46.1008,46.1862,46.0818,46.1672,30158.0
2018-07-30 13:40:00,48.65,48.67,48.6,48.65,9527.0,46.1577,46.1767,46.1103,46.1577,9527.0
2018-07-30 13:50:00,48.63,48.81,48.63,48.8,71628.0,46.1388,46.3095,46.1388,46.3001,71628.0
2018-07-30 14:00:00,48.8,48.88,48.77,48.79,69337.0,46.3001,46.376,46.2716,46.2906,69337.0
2018-07-30 14:10:00,48.79,48.83,48.76,48.78,48602.0,46.2906,46.3285,46.2621,46.2811,48602.0
2018-07-30 14:20:00,48.77,48.77,48.68,48.7,36546.0,46.2716,46.2716,46.1862,46.2052,36546.0
2018-07-30 14:30:00,48.71,48.87,48.61,48.63,67761.0,46.2147,46.3665,46.1198,46.1388,67761.0
2018-07-30 14:40:00,48.62,48.65,48.6,48.61,43349.0,46.1293,46.1577,46.1103,46.1198,43349.0
2018-07-30 14:50:00,48.63,48.71,48.54,48.62,46025.0,46.1388,46.2147,46.0534,46.1293,46025.0
2018-07-30 15:00:00,48.62,48.68,48.57,48.59,33285.0,46.1293,46.1862,46.0818,46.1008,33285.0
2018-07-30 15:10:00,48.6,48.6,48.45,48.47,51586.0,46.1103,46.1103,45.968,45.987,51586.0
2018-07-30 15:20:00,48.46,48.53,48.4,48.41,43269.0,45.9775,46.0439,45.9205,45.93,43269.0
2018-07-30 15:30:00,48.41,48.61,48.35,48.5,27645.0,45.93,46.1198,45.8731,46.0154,27645.0
2018-07-30 15:40:00,48.49,48.5,48.34,48.34,88053.0,46.0059,46.0154,45.8636,45.8636,88053.0
2018-07-30 15:50:00,48.34,48.51,48.32,48.5,107561.0,45.8636,46.0249,45.8446,46.0154,107561.0
2018-07-31 09:30:00,49.02,49.22,48.93,49.11,303347.0,46.5088,46.6985,46.4234,46.5942,303347.0
2018-07-31 09:40:00,49.11,49.15,48.95,49.0,84956.0,46.5942,46.6321,46.4424,46.4898,84956.0
2018-07-31 09:50:00,48.95,48.96,48.84,48.9,71894.0,46.4424,46.4519,46.338,46.3949,71894.0
2018-07-31 10:00:00,48.9,49.09,48.9,49.06,64026.0,46.3949,46.5752,46.3949,46.5467,64026.0
2018-07-31 10:10:00,49.08,49.16,48.81,48.82,92774.0,46.5657,46.6416,46.3095,46.319,92774.0
2018-07-31 10:20:00,48.83,48.87,48.74,48.8,101436.0,46.3285,46.3665,46.2431,46.3001,101436.0
2018-07-31 10:30:00,48.83,49.02,48.83,48.99,37215.0,46.3285,46.5088,46.3285,46.4803,37215.0
2018-07-31 10:40:00,48.98,48.98,48.84,48.93,23696.0,46.4708,46.4708,46.338,46.4234,23696.0
2018-07-31 10:50:00,48.92,49.01,48.88,48.95,34408.0,46.4139,46.4993,46.376,46.4424,34408.0
2018-07-31 11:00:00,48.98,49.11,48.98,49.09,51804.0,46.4708,46.5942,46.4708,46.5752,51804.0
2018-07-31 11:10:00,49.11,49.15,49.1,49.11,41228.0,46.5942,46.6321,46.5847,46.5942,41228.0
2018-07-31 11:20:00,49.12,49.19,49.1,49.12,38755.0,46.6037,46.6701,46.5847,46.6037,38755.0
2018-07-31 11:30:00,49.13,49.21,49.13,49.17,36253.0,46.6131,46.6891,46.6131,46.6511,36253.0
2018-07-31 11:40:00,49.16,49.36,49.14,49.33,102596.0,46.6416,46.8314,46.6226,46.8029,102596.0
2018-07-31 11:50:00,49.35,49.38,49.33,49.38,43220.0,46.8219,46.8503,46.8029,46.8503,43220.0
2018-07-31 12:00:00,49.38,49.45,49.38,49.41,48813.0,46.8503,46.9168,46.8503,46.8788,48813.0
2018-07-31 12:10:00,49.41,49.5,49.4,49.48,32039.0,46.8788,46.9642,46.8693,46.9452,32039.0
2018-07-31 12:20:00,49.49,49.6,49.47,49.58,26906.0,46.9547,47.0591,46.9357,47.0401,26906.0
2018-07-31 12:30:00,49.57,49.57,49.49,49.53,38691.0,47.0306,47.0306,46.9547,46.9927,38691.0
2018-07-31 12:40:00,49.5,49.53,49.42,49.48,105354.0,46.9642,46.9927,46.8883,46.9452,105354.0
2018-07-31 12:50:00,49.49,49.51,49.43,49.46,8499.0,46.9547,46.9737,46.8978,46.9262,8499.0
2018-07-31 13:00:00,49.47,49.52,49.41,49.49,60548.0,46.9357,46.9832,46.8788,46.9547,60548.0
2018-07-31 13:10:00,49.47,49.47,49.31,49.36,56329.0,46.9357,46.9357,46.7839,46.8314,56329.0
2018-07-31 13:20:00,49.35,49.42,49.34,49.39,33977.0,46.8219,46.8883,46.8124,46.8598,33977.0
2018-07-31 13:30:00,49.36,49.41,49.32,49.39,36922.0,46.8314,46.8788,46.7934,46.8598,36922.0
2018-07-31 13:40:00,49.39,49.44,49.34,49.42,25793.0,46.8598,46.9073,46.8124,46.8883,25793.0
2018-07-31 13:50:00,49.42,49.46,49.37,49.42,36652.0,46.8883,46.9262,46.8409,46.8883,36652.0
2018-07-31 14:00:00,49.44,49.45,49.28,49.3,38184.0,46.9073,46.9168,46.7555,46.7744,38184.0
2018-07-31 14:10:00,49.3,49.33,49.25,49.33,21655.0,46.7744,46.8029,46.727,46.8029,21655.0
2018-07-31 14:20:00,49.33,49.37,49.28,49.36,17559.0,46.8029,46.8409,46.7555,46.8314,17559.0
2018-07-31 14:30:00,49.35,49.45,49.34,49.37,38714.0,46.8219,46.9168,46.8124,46.8409,38714.0
2018-07-31 14:40:00,49.36,49.43,49.31,49.41,36833.0,46.8314,46.8978,46.7839,46.8788,36833.0
2018-07-31 14:50:00,49.4,49.46,49.37,49.37,28581.0,46.8693,46.9262,46.8409,46.8409,28581.0
2018-07-31 15:00:00,49.37,49.37,49.22,49.26,35066.0,46.8409,46.8409,46.6985,46.7365,35066.0
2018-07-31 15:10:00,49.25,49.27,49.15,49.2,23745.0,46.727,46.746,46.6321,46.6796,23745.0
2018-07-31 15:20:00,49.19,49.27,49.19,49.24,27492.0,46.6701,46.746,46.6701,46.7175,27492.0
2018-07-31 15:30:00,49.24,49.27,49.16,49.22,40951.0,46.7175,46.746,46.6416,46.6985,40951.0
2018-07-31 15:40:00,49.22,49.27,49.03,49.06,96895.0,46.6985,46.746,46.5183,46.5467,96895.0
2018-07-31 15:50:00,49.09,49.28,49.0,49.17,146107.0,46.5752,46.7555,46.4898,46.6511,146107.0
2018-08-01 09:30:00,49.31,49.47,49.23,49.35,105750.0,46.7839,46.9357,46.708,46.8219,105750.0
2018-08-01 09:40:00,49.35,49.42,49.25,49.31,87010.0,46.8219,46.8883,46.727,46.7839,87010.0
2018-08-01 09:50:00,49.31,49.39,49.27,49.34,38943.0,46.7839,46.8598,46.746,46.8124,38943.0
2018-08-01 10:00:00,49.34,49.42,49.27,49.41,68790.0,46.8124,46.8883,46.746,46.8788,68790.0
2018-08-01 10:10:00,49.43,49.5,49.42,49.5,50259.0,46.8978,46.9642,46.8883,46.9642,50259.0
2018-08-01 10:20:00,49.5,49.58,49.48,49.57,60343.0,46.9642,47.0401,46.9452,47.0306,60343.0
2018-08-01 10:30:00,49.58,49.61,49.48,49.59,151204.0,47.0401,47.0686,46.9452,47.0496,151204.0
2018-08-01 10:40:00,49.6,49.65,49.54,49.58,45989.0,47.0591,47.1065,47.0021,47.0401,45989.0
2018-08-01 10:50:00,49.59,49.61,49.48,49.49,82278.0,47.0496,47.0686,46.9452,46.9547,82278.0
2018-08-01 11:00:00,49.5,49.51,49.42,49.43,92696.0,46.9642,46.9737,46.8883,46.8978,92696.0
2018-08-01 11:10:00,49.45,49.45,49.33,49.34,59478.0,46.9168,46.9168,46.8029,46.8124,59478.0
2018-08-01 11:20:00,49.34,49.36,49.26,49.3,34293.0,46.8124,46.8314,46.7365,46.7744,34293.0
2018-08-01 11:30:00,49.28,49.28,49.1,49.18,63476.0,46.7555,46.7555,46.5847,46.6606,63476.0
2018-08-01 11:40:00,49.15,49.16,49.06,49.08,27731.0,46.6321,46.6416,46.5467,46.5657,27731.0
2018-08-01 11:50:00,49.06,49.1,48.98,49.04,62538.0,46.5467,46.5847,46.4708,46.5278,62538.0
2018-08-01 12:00:00,49.03,49.05,48.88,48.97,65330.0,46.5183,46.5372,46.376,46.4613,65330.0
2018-08-01 12:10:00,48.98,49.02,48.95,48.95,45620.0,46.4708,46.5088,46.4424,46.4424,45620.0
2018-08-01 12:20:00,48.96,48.96,48.73,48.81,74609.0,46.4519,46.4519,46.2336,46.3095,74609.0
2018-08-01 12:30:00,48.78,48.83,48.73,48.81,41695.0,46.2811,46.3285,46.2336,46.3095,41695.0
2018-08-01 12:40:00,48.79,48.91,48.74,48.91,45549.0,46.2906,46.4044,46.2431,46.4044,45549.0
2018-08-01 12:50:00,48.91,48.99,48.9,48.92,50430.0,46.4044,46.4803,46.3949,46.4139,50430.0
2018-08-01 13:00:00,48.91,48.96,48.9,48.96,8618.0,46.4044,46.4519,46.3949,46.4519,8618.0
2018-08-01 13:10:00,48.95,48.98,48.93,48.96,29603.0,46.4424,46.4708,46.4234,46.4519,29603.0
2018-08-01 13:20:00,48.97,48.99,48.85,48.86,25313.0,46.4613,46.4803,46.3475,46.357,25313.0
2018-08-01 13:30:00,48.88,48.93,48.87,48.93,12022.0,46.376,46.4234,46.3665,46.4234,12022.0
2018-08-01 13:40:00,48.93,48.96,48.83,48.87,26358.0,46.4234,46.4519,46.3285,46.3665,26358.0
2018-08-01 13:50:00,48.89,48.94,48.74,48.83,51884.0,46.3854,46.4329,46.2431,46.3285,51884.0
2018-08-01 14:00:00,48.75,48.99,48.68,48.74,64747.0,46.2526,46.4803,46.1862,46.2431,64747.0
2018-08-01 14:10:00,48.72,48.97,48.63,48.9,73302.0,46.2242,46.4613,46.1388,46.3949,73302.0
2018-08-01 14:20:00,48.88,49.02,48.87,49.0,53149.0,46.376,46.5088,46.3665,46.4898,53149.0
2018-08-01 14:30:00,49.01,49.04,48.9,48.91,35421.0,46.4993,46.5278,46.3949,46.4044,35421.0
2018-08-01 14:40:00,48.92,48.97,48.85,48.91,31123.0,46.4139,46.4613,46.3475,46.4044,31123.0
2018-08-01 14:50:00,48.91,49.08,48.91,49.06,33528.0,46.4044,46.5657,46.4044,46.5467,33528.0
2018-08-01 15:00:00,49.08,49.11,49.01,49.04,168155.0,46.5657,46.5942,46.4993,46.5278,168155.0
2018-08-01 15:10:00,49.07,49.07,48.95,49.0,16015.0,46.5562,46.5562,46.4424,46.4898,16015.0
2018-08-01 15:20:00,49.05,49.08,49.02,49.07,38879.0,46.5372,46.5657,46.5088,46.5562,38879.0
2018-08-01 15:30:00,49.08,49.17,49.06,49.11,36135.0,46.5657,46.6511,46.5467,46.5942,36135.0
2018-08-01 15:40:00,49.09,49.19,49.09,49.1,67972.0,46.5752,46.6701,46.5752,46.5847,67972.0
2018-08-01 15:50:00,49.09,49.15,48.96,49.03,205154.0,46.5752,46.6321,46.4519,46.5183,205154.0
2018-08-02 09:30:00,48.21,48.33,48.07,48.27,188905.0,45.7403,45.8541,45.6075,45.7972,188905.0
2018-08-02 09:40:00,48.29,48.44,48.26,48.34,115882.0,45.8162,45.9585,45.7877,45.8636,115882.0
2018-08-02 09:50:00,48.35,48.55,48.33,48.5,128685.0,45.8731,46.0629,45.8541,46.0154,128685.0
2018-08-02 10:00:00,48.51,48.73,48.48,48.66,77042.0,46.0249,46.2336,45.9964,46.1672,77042.0
2018-08-02 10:10:00,48.68,48.82,48.63,48.79,58256.0,46.1862,46.319,46.1388,46.2906,58256.0
2018-08-02 10:20:00,48.8,48.89,48.78,48.81,125517.0,46.3001,46.3854,46.2811,46.3095,125517.0
2018-08-02 10:30:00,48.82,48.98,48.74,48.95,60703.0,46.319,46.4708,46.2431,46.4424,60703.0
2018-08-02 10:40:00,48.97,48.97,48.67,48.71,44800.0,46.4613,46.4613,46.1767,46.2147,44800.0
2018-08-02 10:50:00,48.74,48.77,48.59,48.63,31003.0,46.2431,46.2716,46.1008,46.1388,31003.0
2018-08-02 11:00:00,48.68,48.76,48.66,48.68,20069.0,46.1862,46.2621,46.1672,46.1862,20069.0
2018-08-02 11:10:00,48.66,48.87,48.66,48.84,23643.0,46.1672,46.3665,46.1672,46.338,23643.0
2018-08-02 11:20:00,48.84,48.98,48.84,48.92,65978.0,46.338,46.4708,46.338,46.4139,65978.0
2018-08-02 11:30:00,48.95,49.09,48.94,49.05,173362.0,46.4424,46.5752,46.4329,46.5372,173362.0
2018-08-02 11:40:00,49.05,49.21,49.0,49.11,80396.0,46.5372,46.6891,46.4898,46.5942,80396.0
2018-08-02 11:50:00,49.1,49.17,49.02,49.16,56581.0,46.5847,46.6511,46.5088,46.6416,56581.0
2018-08-02 12:00:00,49.08,49.32,49.05,49.31,173517.0,46.5657,46.7934,46.5372,46.7839,173517.0
2018-08-02 12:10:00,49.31,49.32,49.27,49.31,24946.0,46.7839,46.7934,46.746,46.7839,24946.0
2018-08-02 12:20:00,49.33,49.5,49.3,49.44,73698.0,46.8029,46.9642,46.7744,46.9073,73698.0
2018-08-02 12:30:00,49.44,49.47,49.35,49.42,53607.0,46.9073,46.9357,46.8219,46.8883,53607.0
2018-08-02 12:40:00,49.44,49.54,49.43,49.51,45730.0,46.9073,47.0021,46.8978,46.9737,45730.0
2018-08-02 12:50:00,49.5,49.54,49.47,49.47,39451.0,46.9642,47.0021,46.9357,46.9357,39451.0
2018-08-02 13:00:00,49.49,49.58,49.48,49.57,27485.0,46.9547,47.0401,46.9452,47.0306,27485.0
2018-08-02 13:10:00,49.58,49.63,49.5,49.61,28628.0,47.0401,47.0875,46.9642,47.0686,28628.0
2018-08-02 13:20:00,49.62,49.65,49.57,49.61,26447.0,47.078,47.1065,47.0306,47.0686,26447.0
2018-08-02 13:30:00,49.62,49.75,49.62,49.65,87125.0,47.078,47.2014,47.078,47.1065,87125.0
2018-08-02 13:40:00,49.66,49.71,49.65,49.71,35171.0,47.116,47.1634,47.1065,47.1634,35171.0
2018-08-02 13:50:00,49.73,49.79,49.7,49.76,28396.0,47.1824,47.2393,47.1539,47.2109,28396.0
2018-08-02 14:00:00,49.75,49.84,49.71,49.81,133346.0,47.2014,47.2868,47.1634,47.2583,133346.0
2018-08-02 14:10:00,49.81,49.82,49.67,49.68,120183.0,47.2583,47.2678,47.1255,47.135,120183.0
2018-08-02 14:20:00,49.68,49.7,49.64,49.64,70492.0,47.135,47.1539,47.097,47.097,70492.0
2018-08-02 14:30:00,49.65,49.71,49.62,49.68,38808.0,47.1065,47.1634,47.078,47.135,38808.0
2018-08-02 14:40:00,49.69,49.71,49.59,49.61,108461.0,47.1445,47.1634,47.0496,47.0686,108461.0
2018-08-02 14:50:00,49.63,49.7,49.63,49.7,13984.0,47.0875,47.1539,47.0875,47.1539,13984.0
2018-08-02 15:00:00,49.68,49.74,49.63,49.67,29291.0,47.135,47.1919,47.0875,47.1255,29291.0
2018-08-02 15:10:00,49.64,49.75,49.56,49.75,33215.0,47.097,47.2014,47.0211,47.2014,33215.0
2018-08-02 15:20:00,49.74,49.74,49.69,49.71,11460.0,47.1919,47.1919,47.1445,47.1634,11460.0
2018-08-02 15:30:00,49.7,49.76,49.7,49.74,11632.0,47.1539,47.2109,47.1539,47.1919,11632.0
2018-08-02 15:40:00,49.76,49.87,49.74,49.86,83700.0,47.2109,47.3152,47.1919,47.3058,83700.0
2018-08-02 15:50:00,49.85,49.85,49.69,49.72,224107.0,47.2963,47.2963,47.1445,47.1729,224107.0
2018-08-03 09:30:00,49.87,49.96,49.78,49.86,131058.0,47.3152,47.4006,47.2299,47.3058,131058.0
2018-08-03 09:40:00,49.86,49.93,49.78,49.87,34014.0,47.3058,47.3722,47.2299,47.3152,34014.0
2018-08-03 09:50:00,49.84,49.85,49.74,49.82,56071.0,47.2868,47.2963,47.1919,47.2678,56071.0
2018-08-03 10:00:00,49.84,49.98,49.79,49.93,85116.0,47.2868,47.4196,47.2393,47.3722,85116.0
2018-08-03 10:10:00,49.94,49.97,49.86,49.93,31068.0,47.3817,47.4101,47.3058,47.3722,31068.0
2018-08-03 10:20:00,49.95,50.17,49.94,50.11,86714.0,47.3911,47.5999,47.3817,47.5429,86714.0
2018-08-03 10:30:00,50.12,50.13,50.07,50.12,55642.0,47.5524,47.5619,47.505,47.5524,55642.0
2018-08-03 10:40:00,50.11,50.18,50.04,50.09,23679.0,47.5429,47.6094,47.4765,47.524,23679.0
2018-08-03 10:50:00,50.09,50.09,49.9,49.96,30736.0,47.524,47.524,47.3437,47.4006,30736.0
2018-08-03 11:00:00,49.97,50.0,49.92,49.96,41645.0,47.4101,47.4386,47.3627,47.4006,41645.0
2018-08-03 11:10:00,49.98,50.08,49.87,49.95,103158.0,47.4196,47.5145,47.3152,47.3911,103158.0
2018-08-03 11:20:00,49.95,50.04,49.94,50.0,23826.0,47.3911,47.4765,47.3817,47.4386,23826.0
2018-08-03 11:30:00,49.97,50.02,49.91,49.95,20641.0,47.4101,47.4576,47.3532,47.3911,20641.0
2018-08-03 11:40:00,49.94,50.02,49.94,49.98,15666.0,47.3817,47.4576,47.3817,47.4196,15666.0
2018-08-03 11:50:00,49.98,50.01,49.83,49.83,38872.0,47.4196,47.4481,47.2773,47.2773,38872.0
2018-08-03 12:00:00,49.84,49.98,49.84,49.95,13851.0,47.2868,47.4196,47.2868,47.3911,13851.0
2018-08-03 12:10:00,49.94,50.11,49.94,50.06,115205.0,47.3817,47.5429,47.3817,47.4955,115205.0
2018-08-03 12:20:00,50.07,50.11,50.06,50.1,32921.0,47.505,47.5429,47.4955,47.5335,32921.0
2018-08-03 12:30:00,50.12,50.13,50.07,50.11,45917.0,47.5524,47.5619,47.505,47.5429,45917.0
2018-08-03 12:40:00,50.1,50.12,50.06,50.06,7147.0,47.5335,47.5524,47.4955,47.4955,7147.0
2018-08-03 12:50:00,50.06,50.08,50.03,50.07,12216.0,47.4955,47.5145,47.467,47.505,12216.0
2018-08-03 13:00:00,50.09,50.15,50.08,50.13,14541.0,47.524,47.5809,47.5145,47.5619,14541.0
2018-08-03 13:10:00,50.11,50.18,50.11,50.15,14973.0,47.5429,47.6094,47.5429,47.5809,14973.0
2018-08-03 13:20:00,50.14,50.19,50.13,50.15,35517.0,47.5714,47.6188,47.5619,47.5809,35517.0
2018-08-03 13:30:00,50.18,50.18,50.08,50.14,52300.0,47.6094,47.6094,47.5145,47.5714,52300.0
2018-08-03 13:40:00,50.14,50.18,50.13,50.15,48054.0,47.5714,47.6094,47.5619,47.5809,48054.0
2018-08-03 13:50:00,50.15,50.24,50.15,50.23,46881.0,47.5809,47.6663,47.5809,47.6568,46881.0
2018-08-03 14:00:00,50.22,50.23,50.19,50.23,36069.0,47.6473,47.6568,47.6188,47.6568,36069.0
2018-08-03 14:10:00,50.23,50.24,50.16,50.19,14187.0,47.6568,47.6663,47.5904,47.6188,14187.0
2018-08-03 14:20:00,50.19,50.23,50.19,50.21,11979.0,47.6188,47.6568,47.6188,47.6378,11979.0
2018-08-03 14:30:00,50.22,50.25,50.18,50.21,21526.0,47.6473,47.6758,47.6094,47.6378,21526.0
2018-08-03 14:40:00,50.2,50.23,50.19,50.22,7648.0,47.6283,47.6568,47.6188,47.6473,7648.0
2018-08-03 14:50:00,50.21,50.25,50.19,50.25,20947.0,47.6378,47.6758,47.6188,47.6758,20947.0
2018-08-03 15:00:00,50.25,50.29,50.24,50.28,31269.0,47.6758,47.7137,47.6663,47.7042,31269.0
2018-08-03 15:10:00,50.27,50.39,50.27,50.39,49095.0,47.6947,47.8086,47.6947,47.8086,49095.0
2018-08-03 15:20:00,50.38,50.42,50.32,50.32,35749.0,47.7991,47.8371,47.7422,47.7422,35749.0
2018-08-03 15:30:00,50.3,50.35,50.27,50.32,45946.0,47.7232,47.7707,47.6947,47.7422,45946.0
2018-08-03 15:40:00,50.33,50.38,50.31,50.34,78848.0,47.7517,47.7991,47.7327,47.7612,78848.0
2018-08-03 15:50:00,50.34,50.42,50.3,50.42,163997.0,47.7612,47.8371,47.7232,47.8371,163997.0
2018-08-06 09:30:00,50.37,50.37,50.18,50.34,81102.0,47.7896,47.7896,47.6094,47.7612,81102.0
2018-08-06 09:40:00,50.33,50.42,50.29,50.41,42279.0,47.7517,47.8371,47.7137,47.8276,42279.0
2018-08-06 09:50:00,50.41,50.52,50.4,50.48,154432.0,47.8276,47.9319,47.8181,47.894,154432.0
2018-08-06 10:00:00,50.49,50.54,50.42,50.54,37845.0,47.9035,47.9509,47.8371,47.9509,37845.0
2018-08-06 10:10:00,50.54,50.61,50.52,50.57,51111.0,47.9509,48.0173,47.9319,47.9794,51111.0
2018-08-06 10:20:00,50.57,50.58,50.37,50.42,36230.0,47.9794,47.9889,47.7896,47.8371,36230.0
2018-08-06 10:30:00,50.41,50.53,50.4,50.51,37160.0,47.8276,47.9414,47.8181,47.9225,37160.0
2018-08-06 10:40:00,50.52,50.61,50.49,50.54,40316.0,47.9319,48.0173,47.9035,47.9509,40316.0
2018-08-06 10:50:00,50.54,50.63,50.52,50.6,50990.0,47.9509,48.0363,47.9319,48.0078,50990.0
2018-08-06 11:00:00,50.62,50.66,50.56,50.59,78137.0,48.0268,48.0648,47.9699,47.9984,78137.0
2018-08-06 11:10:00,50.61,50.65,50.53,50.55,49172.0,48.0173,48.0553,47.9414,47.9604,49172.0
2018-08-06 11:20:00,50.55,50.67,50.55,50.65,25860.0,47.9604,48.0743,47.9604,48.0553,25860.0
2018-08-06 11:30:00,50.66,50.72,50.64,50.71,49764.0,48.0648,48.1217,48.0458,48.1122,49764.0
2018-08-06 11:40:00,50.72,50.78,50.72,50.77,48283.0,48.1217,48.1786,48.1217,48.1691,48283.0
2018-08-06 11:50:00,50.77,50.82,50.76,50.81,45516.0,48.1691,48.2166,48.1596,48.2071,45516.0
2018-08-06 12:00:00,50.81,50.87,50.8,50.86,30919.0,48.2071,48.264,48.1976,48.2545,30919.0
2018-08-06 12:10:00,50.87,51.02,50.87,50.96,86398.0,48.264,48.4063,48.264,48.3494,86398.0
2018-08-06 12:20:00,50.98,51.02,50.96,50.99,88974.0,48.3684,48.4063,48.3494,48.3779,88974.0
2018-08-06 12:30:00,50.98,51.04,50.97,51.02,103334.0,48.3684,48.4253,48.3589,48.4063,103334.0
2018-08-06 12:40:00,51.01,51.03,50.99,51.02,72003.0,48.3968,48.4158,48.3779,48.4063,72003.0
2018-08-06 12:50:00,51.03,51.04,51.01,51.02,36472.0,48.4158,48.4253,48.3968,48.4063,36472.0
2018-08-06 13:00:00,51.03,51.11,51.03,51.09,31257.0,48.4158,48.4917,48.4158,48.4727,31257.0
2018-08-06 13:10:00,51.1,51.13,51.03,51.05,50598.0,48.4822,48.5107,48.4158,48.4348,50598.0
2018-08-06 13:20:00,51.06,51.07,50.97,50.98,31613.0,48.4443,48.4538,48.3589,48.3684,31613.0
2018-08-06 13:30:00,50.98,50.98,50.89,50.95,36367.0,48.3684,48.3684,48.283,48.3399,36367.0
2018-08-06 13:40:00,50.94,50.94,50.87,50.91,110302.0,48.3304,48.3304,48.264,48.302,110302.0
2018-08-06 13:50:00,50.9,50.91,50.83,50.85,32245.0,48.2925,48.302,48.2261,48.245,32245.0
2018-08-06 14:00:00,50.85,50.88,50.81,50.86,56149.0,48.245,48.2735,48.2071,48.2545,56149.0
2018-08-06 14:10:00,50.87,50.94,50.85,50.93,31840.0,48.264,48.3304,48.245,48.3209,31840.0
2018-08-06 14:20:00,50.94,50.98,50.91,50.97,38654.0,48.3304,48.3684,48.302,48.3589,38654.0
2018-08-06 14:30:00,50.97,51.01,50.97,51.01,77612.0,48.3589,48.3968,48.3589,48.3968,77612.0
2018-08-06 14:40:00,51.01,51.05,50.99,51.04,71519.0,48.3968,48.4348,48.3779,48.4253,71519.0
2018-08-06 14:50:00,51.05,51.05,50.97,50.98,86533.0,48.4348,48.4348,48.3589,48.3684,86533.0
2018-08-06 15:00:00,50.97,50.97,50.88,50.89,62577.0,48.3589,48.3589,48.2735,48.283,62577.0
2018-08-06 15:10:00,50.89,50.93,50.87,50.93,16638.0,48.283,48.3209,48.264,48.3209,16638.0
2018-08-06 15:20:00,50.94,50.95,50.9,50.95,38538.0,48.3304,48.3399,48.2925,48.3399,38538.0
2018-08-06 15:30:00,50.95,50.98,50.91,50.92,38514.0,48.3399,48.3684,48.302,48.3114,38514.0
2018-08-06 15:40:00,50.91,50.99,50.9,50.94,43453.0,48.302,48.3779,48.2925,48.3304,43453.0
2018-08-06 15:50:00,50.95,50.99,50.89,50.96,107683.0,48.3399,48.3779,48.283,48.3494,107683.0
2018-08-07 09:30:00,51.35,51.45,51.26,51.45,304593.0,48.7194,48.8143,48.634,48.8143,304593.0
2018-08-07 09:40:00,51.46,51.49,51.29,51.29,122129.0,48.8238,48.8522,48.6625,48.6625,122129.0
2018-08-07 09:50:00,51.31,51.51,51.31,51.47,85755.0,48.6815,48.8712,48.6815,48.8333,85755.0
2018-08-07 10:00:00,51.49,51.55,51.46,51.54,55766.0,48.8522,48.9092,48.8238,48.8997,55766.0
2018-08-07 10:10:00,51.53,51.57,51.42,51.46,47848.0,48.8902,48.9282,48.7858,48.8238,47848.0
2018-08-07 10:20:00,51.47,51.56,51.47,51.55,46830.0,48.8333,48.9187,48.8333,48.9092,46830.0
2018-08-07 10:30:00,51.57,51.67,51.52,51.65,67421.0,48.9282,49.023,48.8807,49.0041,67421.0
2018-08-07 10:40:00,51.65,51.65,51.48,51.52,57152.0,49.0041,49.0041,48.8428,48.8807,57152.0
2018-08-07 10:50:00,51.5,51.59,51.47,51.51,45216.0,48.8617,48.9471,48.8333,48.8712,45216.0
2018-08-07 11:00:00,51.5,51.61,51.44,51.59,34349.0,48.8617,48.9661,48.8048,48.9471,34349.0
2018-08-07 11:10:00,51.6,51.6,51.49,51.49,40322.0,48.9566,48.9566,48.8522,48.8522,40322.0
2018-08-07 11:20:00,51.5,51.53,51.42,51.45,41062.0,48.8617,48.8902,48.7858,48.8143,41062.0
2018-08-07 11:30:00,51.45,51.5,51.39,51.48,55884.0,48.8143,48.8617,48.7574,48.8428,55884.0
2018-08-07 11:40:00,51.48,51.52,51.43,51.48,50148.0,48.8428,48.8807,48.7953,48.8428,50148.0
2018-08-07 11:50:00,51.46,51.55,51.46,51.51,35927.0,48.8238,48.9092,48.8238,48.8712,35927.0
2018-08-07 12:00:00,51.52,51.57,51.51,51.54,38410.0,48.8807,48.9282,48.8712,48.8997,38410.0
2018-08-07 12:10:00,51.54,51.61,51.54,51.6,40911.0,48.8997,48.9661,48.8997,48.9566,40911.0
2018-08-07 12:20:00,51.59,51.64,51.57,51.59,29031.0,48.9471,48.9946,48.9282,48.9471,29031.0
2018-08-07 12:30:00,51.55,51.56,51.5,51.55,116685.0,48.9092,48.9187,48.8617,48.9092,116685.0
2018-08-07 12:40:00,51.55,51.61,51.55,51.61,19507.0,48.9092,48.9661,48.9092,48.9661,19507.0
2018-08-07 12:50:00,51.6,51.63,51.58,51.6,31543.0,48.9566,48.9851,48.9376,48.9566,31543.0
2018-08-07 13:00:00,51.61,51.62,51.55,51.59,20207.0,48.9661,48.9756,48.9092,48.9471,20207.0
2018-08-07 13:10:00,51.6,51.64,51.53,51.53,25935.0,48.9566,48.9946,48.8902,48.8902,25935.0
2018-08-07 13:20:00,51.52,51.56,51.49,51.52,26475.0,48.8807,48.9187,48.8522,48.8807,26475.0
2018-08-07 13:30:00,51.51,51.56,51.49,51.49,24949.0,48.8712,48.9187,48.8522,48.8522,24949.0
2018-08-07 13:40:00,51.48,51.57,51.44,51.55,53299.0,48.8428,48.9282,48.8048,48.9092,53299.0
2018-08-07 13:50:00,51.55,51.62,51.54,51.59,34611.0,48.9092,48.9756,48.8997,48.9471,34611.0
2018-08-07 14:00:00,51.59,51.64,51.58,51.58,99562.0,48.9471,48.9946,48.9376,48.9376,99562.0
2018-08-07 14:10:00,51.59,51.6,51.52,51.54,16847.0,48.9471,48.9566,48.8807,48.8997,16847.0
2018-08-07 14:20:00,51.54,51.6,51.54,51.6,9689.0,48.8997,48.9566,48.8997,48.9566,9689.0
2018-08-07 14:30:00,51.6,51.6,51.5,51.54,25498.0,48.9566,48.9566,48.8617,48.8997,25498.0
2018-08-07 14:40:00,51.54,51.56,51.51,51.55,42484.0,48.8997,48.9187,48.8712,48.9092,42484.0
2018-08-07 14:50:00,51.55,51.58,51.55,51.58,27876.0,48.9092,48.9376,48.9092,48.9376,27876.0
2018-08-07 15:00:00,51.58,51.59,51.49,51.53,44615.0,48.9376,48.9471,48.8522,48.8902,44615.0
2018-08-07 15:10:00,51.53,51.59,51.53,51.55,55227.0,48.8902,48.9471,48.8902,48.9092,55227.0
2018-08-07 15:20:00,51.57,51.61,51.54,51.54,31282.0,48.9282,48.9661,48.8997,48.8997,31282.0
2018-08-07 15:30:00,51.53,51.54,51.46,51.49,47815.0,48.8902,48.8997,48.8238,48.8522,47815.0
2018-08-07 15:40:00,51.49,51.5,51.39,51.44,222626.0,48.8522,48.8617,48.7574,48.8048,222626.0
2018-08-07 15:50:00,51.47,51.48,51.35,51.43,116507.0,48.8333,48.8428,48.7194,48.7953,116507.0
2018-08-08 09:30:00,51.34,51.37,51.15,51.35,140648.0,48.7099,48.7384,48.5297,48.7194,140648.0
2018-08-08 09:40:00,51.34,51.34,51.18,51.29,60924.0,48.7099,48.7099,48.5581,48.6625,60924.0
2018-08-08 09:50:00,51.28,51.29,51.16,51.21,68260.0,48.653,48.6625,48.5392,48.5866,68260.0
2018-08-08 10:00:00,51.22,51.29,51.13,51.27,66387.0,48.5961,48.6625,48.5107,48.6435,66387.0
2018-08-08 10:10:00,51.26,51.32,51.18,51.19,31864.0,48.634,48.691,48.5581,48.5676,31864.0
2018-08-08 10:20:00,51.19,51.24,51.16,51.23,41353.0,48.5676,48.6151,48.5392,48.6056,41353.0
2018-08-08 10:30:00,51.22,51.25,51.1,51.14,75904.0,48.5961,48.6245,48.4822,48.5202,75904.0
2018-08-08 10:40:00,51.14,51.29,51.13,51.29,117280.0,48.5202,48.6625,48.5107,48.6625,117280.0
2018-08-08 10:50:00,51.29,51.45,51.29,51.43,91773.0,48.6625,48.8143,48.6625,48.7953,91773.0
2018-08-08 11:00:00,51.44,51.48,51.4,51.42,42723.0,48.8048,48.8428,48.7669,48.7858,42723.0
2018-08-08 11:10:00,51.43,51.48,51.42,51.47,28360.0,48.7953,48.8428,48.7858,48.8333,28360.0
2018-08-08 11:20:00,51.46,51.47,51.39,51.44,21370.0,48.8238,48.8333,48.7574,48.8048,21370.0
2018-08-08 11:30:00,51.47,51.53,51.47,51.52,44272.0,48.8333,48.8902,48.8333,48.8807,44272.0
2018-08-08 11:40:00,51.53,51.53,51.43,51.43,12721.0,48.8902,48.8902,48.7953,48.7953,12721.0
2018-08-08 11:50:00,51.43,51.44,51.34,51.35,33942.0,48.7953,48.8048,48.7099,48.7194,33942.0
2018-08-08 12:00:00,51.36,51.38,51.29,51.3,40583.0,48.7289,48.7479,48.6625,48.672,40583.0
2018-08-08 12:10:00,51.3,51.37,51.3,51.36,12424.0,48.672,48.7384,48.672,48.7289,12424.0
2018-08-08 12:20:00,51.37,51.37,51.23,51.28,24425.0,48.7384,48.7384,48.6056,48.653,24425.0
2018-08-08 12:30:00,51.29,51.41,51.29,51.4,30057.0,48.6625,48.7763,48.6625,48.7669,30057.0
2018-08-08 12:40:00,51.41,51.46,51.4,51.45,49621.0,48.7763,48.8238,48.7669,48.8143,49621.0
2018-08-08 12:50:00,51.44,51.44,51.34,51.35,19226.0,48.8048,48.8048,48.7099,48.7194,19226.0
2018-08-08 13:00:00,51.36,51.4,51.33,51.39,27835.0,48.7289,48.7669,48.7004,48.7574,27835.0
2018-08-08 13:10:00,51.4,51.42,51.38,51.41,27774.0,48.7669,48.7858,48.7479,48.7763,27774.0
2018-08-08 13:20:00,51.4,51.42,51.35,51.38,23025.0,48.7669,48.7858,48.7194,48.7479,23025.0
2018-08-08 13:30:00,51.38,51.42,51.35,51.39,33708.0,48.7479,48.7858,48.7194,48.7574,33708.0
2018-08-08 13:40:00,51.34,51.43,51.32,51.43,15262.0,48.7099,48.7953,48.691,48.7953,15262.0
2018-08-08 13:50:00,51.43,51.49,51.41,51.49,105764.0,48.7953,48.8522,48.7763,48.8522,105764.0
2018-08-08 14:00:00,51.49,51.5,51.48,51.48,39671.0,48.8522,48.8617,48.8428,48.8428,39671.0
2018-08-08 14:10:00,51.48,51.49,51.43,51.46,15798.0,48.8428,48.8522,48.7953,48.8238,15798.0
2018-08-08 14:20:00,51.46,51.53,51.46,51.52,38389.0,48.8238,48.8902,48.8238,48.8807,38389.0
2018-08-08 14:30:00,51.53,51.54,51.47,51.49,17494.0,48.8902,48.8997,48.8333,48.8522,17494.0
2018-08-08 14:40:00,51.48,51.52,51.47,51.47,15655.0,48.8428,48.8807,48.8333,48.8333,15655.0
2018-08-08 14:50:00,51.46,51.47,51.43,51.47,12242.0,48.8238,48.8333,48.7953,48.8333,12242.0
2018-08-08 15:00:00,51.48,51.48,51.45,51.46,41660.0,48.8428,48.8428,48.8143,48.8238,41660.0
2018-08-08 15:10:00,51.46,51.56,51.45,51.53,75386.0,48.8238,48.9187,48.8143,48.8902,75386.0
2018-08-08 15:20:00,51.52,51.56,51.5,51.56,49737.0,48.8807,48.9187,48.8617,48.9187,49737.0
2018-08-08 15:30:00,51.57,51.62,51.55,51.56,55402.0,48.9282,48.9756,48.9092,48.9187,55402.0
2018-08-08 15:40:00,51.56,51.6,51.49,51.49,38489.0,48.9187,48.9566,48.8522,48.8522,38489.0
2018-08-08 15:50:00,51.5,51.53,51.34,51.34,44439.0,48.8617,48.8902,48.7099,48.7099,44439.0
2018-08-09 09:30:00,51.42,51.47,51.3,51.36,86809.0,48.7858,48.8333,48.672,48.7289,86809.0
2018-08-09 09:40:00,51.34,51.46,51.34,51.37,59507.0,48.7099,48.8238,48.7099,48.7384,59507.0
2018-08-09 09:50:00,51.39,51.47,51.38,51.39,24834.0,48.7574,48.8333,48.7479,48.7574,24834.0
2018-08-09 10:00:00,51.39,51.45,51.37,51.45,20768.0,48.7574,48.8143,48.7384,48.8143,20768.0
2018-08-09 10:10:00,51.43,51.52,51.43,51.51,66997.0,48.7953,48.8807,48.7953,48.8712,66997.0
2018-08-09 10:20:00,51.5,51.59,51.47,51.57,195761.0,48.8617,48.9471,48.8333,48.9282,195761.0
2018-08-09 10:30:00,51.57,51.62,51.55,51.59,91397.0,48.9282,48.9756,48.9092,48.9471,91397.0
2018-08-09 10:40:00,51.58,51.64,51.56,51.62,35557.0,48.9376,48.9946,48.9187,48.9756,35557.0
2018-08-09 10:50:00,51.61,51.61,51.51,51.52,29559.0,48.9661,48.9661,48.8712,48.8807,29559.0
2018-08-09 11:00:00,51.52,51.61,51.47,51.49,20694.0,48.8807,48.9661,48.8333,48.8522,20694.0
2018-08-09 11:10:00,51.47,51.54,51.45,51.5,29898.0,48.8333,48.8997,48.8143,48.8617,29898.0
2018-08-09 11:20:00,51.51,51.55,51.45,51.53,46373.0,48.8712,48.9092,48.8143,48.8902,46373.0
2018-08-09 11:30:00,51.52,51.53,51.44,51.45,19848.0,48.8807,48.8902,48.8048,48.8143,19848.0
2018-08-09 11:40:00,51.44,51.5,51.28,51.28,110075.0,48.8048,48.8617,48.653,48.653,110075.0
2018-08-09 11:50:00,51.27,51.33,51.24,51.3,38155.0,48.6435,48.7004,48.6151,48.672,38155.0
2018-08-09 12:00:00,51.31,51.4,51.31,51.37,12650.0,48.6815,48.7669,48.6815,48.7384,12650.0
2018-08-09 12:10:00,51.37,51.42,51.35,51.38,38379.0,48.7384,48.7858,48.7194,48.7479,38379.0
2018-08-09 12:20:00,51.39,51.42,51.38,51.39,17699.0,48.7574,48.7858,48.7479,48.7574,17699.0
2018-08-09 12:30:00,51.38,51.46,51.38,51.46,13318.0,48.7479,48.8238,48.7479,48.8238,13318.0
2018-08-09 12:40:00,51.45,51.46,51.41,51.45,8711.0,48.8143,48.8238,48.7763,48.8143,8711.0
2018-08-09 12:50:00,51.45,51.53,51.45,51.51,21789.0,48.8143,48.8902,48.8143,48.8712,21789.0
2018-08-09 13:00:00,51.51,51.51,51.45,51.47,7916.0,48.8712,48.8712,48.8143,48.8333,7916.0
2018-08-09 13:10:00,51.46,51.51,51.45,51.5,9200.0,48.8238,48.8712,48.8143,48.8617,9200.0
2018-08-09 13:20:00,51.52,51.54,51.51,51.53,17074.0,48.8807,48.8997,48.8712,48.8902,17074.0
2018-08-09 13:30:00,51.53,51.56,51.52,51.55,104462.0,48.8902,48.9187,48.8807,48.9092,104462.0
2018-08-09 13:40:00,51.55,51.57,51.52,51.54,104807.0,48.9092,48.9282,48.8807,48.8997,104807.0
2018-08-09 13:50:00,51.55,51.56,51.51,51.54,12538.0,48.9092,48.9187,48.8712,48.8997,12538.0
2018-08-09 14:00:00,51.53,51.53,51.47,51.49,11330.0,48.8902,48.8902,48.8333,48.8522,11330.0
2018-08-09 14:10:00,51.49,51.51,51.41,51.43,113761.0,48.8522,48.8712,48.7763,48.7953,113761.0
2018-08-09 14:20:00,51.44,51.47,51.43,51.46,12400.0,48.8048,48.8333,48.7953,48.8238,12400.0
2018-08-09 14:30:00,51.47,51.55,51.47,51.53,13852.0,48.8333,48.9092,48.8333,48.8902,13852.0
2018-08-09 14:40:00,51.53,51.54,51.48,51.5,9819.0,48.8902,48.8997,48.8428,48.8617,9819.0
2018-08-09 14:50:00,51.48,51.5,51.43,51.43,44272.0,48.8428,48.8617,48.7953,48.7953,44272.0
2018-08-09 15:00:00,51.43,51.45,51.4,51.4,30123.0,48.7953,48.8143,48.7669,48.7669,30123.0
2018-08-09 15:10:00,51.4,51.45,51.38,51.45,18760.0,48.7669,48.8143,48.7479,48.8143,18760.0
2018-08-09 15:20:00,51.45,51.45,51.38,51.4,26189.0,48.8143,48.8143,48.7479,48.7669,26189.0
2018-08-09 15:30:00,51.41,51.41,51.33,51.38,39060.0,48.7763,48.7763,48.7004,48.7479,39060.0
2018-08-09 15:40:00,51.36,51.37,51.11,51.14,78764.0,48.7289,48.7384,48.4917,48.5202,78764.0
2018-08-09 15:50:00,51.14,51.21,51.07,51.18,138466.0,48.5202,48.5866,48.4538,48.5581,138466.0
2018-08-10 09:30:00,50.25,50.45,50.17,50.28,206185.0,47.6758,47.8655,47.5999,47.7042,206185.0
2018-08-10 09:40:00,50.27,50.5,50.24,50.38,70035.0,47.6947,47.913,47.6663,47.7991,70035.0
2018-08-10 09:50:00,50.41,50.44,50.1,50.16,124914.0,47.8276,47.856,47.5335,47.5904,124914.0
2018-08-10 10:00:00,50.15,50.16,50.0,50.14,114708.0,47.5809,47.5904,47.4386,47.5714,114708.0
2018-08-10 10:10:00,50.18,50.39,50.17,50.39,60607.0,47.6094,47.8086,47.5999,47.8086,60607.0
2018-08-10 10:20:00,50.35,50.36,50.16,50.19,54316.0,47.7707,47.7801,47.5904,47.6188,54316.0
2018-08-10 10:30:00,50.2,50.39,50.17,50.25,105208.0,47.6283,47.8086,47.5999,47.6758,105208.0
2018-08-10 10:40:00,50.24,50.3,50.08,50.25,64781.0,47.6663,47.7232,47.5145,47.6758,64781.0
2018-08-10 10:50:00,50.23,50.38,50.16,50.37,59566.0,47.6568,47.7991,47.5904,47.7896,59566.0
2018-08-10 11:00:00,50.38,50.47,50.32,50.33,76348.0,47.7991,47.8845,47.7422,47.7517,76348.0
2018-08-10 11:10:00,50.33,50.38,50.24,50.32,24571.0,47.7517,47.7991,47.6663,47.7422,24571.0
2018-08-10 11:20:00,50.34,50.54,50.32,50.42,54784.0,47.7612,47.9509,47.7422,47.8371,54784.0
2018-08-10 11:30:00,50.43,50.58,50.42,50.48,31282.0,47.8466,47.9889,47.8371,47.894,31282.0
2018-08-10 11:40:00,50.48,50.48,50.38,50.47,55079.0,47.894,47.894,47.7991,47.8845,55079.0
2018-08-10 11:50:00,50.46,50.54,50.38,50.4,53462.0,47.875,47.9509,47.7991,47.8181,53462.0
2018-08-10 12:00:00,50.41,50.41,50.27,50.32,47439.0,47.8276,47.8276,47.6947,47.7422,47439.0
2018-08-10 12:10:00,50.31,50.38,50.29,50.38,58858.0,47.7327,47.7991,47.7137,47.7991,58858.0
2018-08-10 12:20:00,50.38,50.4,50.32,50.39,22041.0,47.7991,47.8181,47.7422,47.8086,22041.0
2018-08-10 12:30:00,50.39,50.43,50.34,50.36,31636.0,47.8086,47.8466,47.7612,47.7801,31636.0
2018-08-10 12:40:00,50.37,50.41,50.3,50.32,27159.0,47.7896,47.8276,47.7232,47.7422,27159.0
2018-08-10 12:50:00,50.31,50.33,50.25,50.32,49942.0,47.7327,47.7517,47.6758,47.7422,49942.0
2018-08-10 13:00:00,50.31,50.32,50.24,50.29,26901.0,47.7327,47.7422,47.6663,47.7137,26901.0
2018-08-10 13:10:00,50.29,50.33,50.14,50.14,26206.0,47.7137,47.7517,47.5714,47.5714,26206.0
2018-08-10 13:20:00,50.13,50.26,50.12,50.24,36645.0,47.5619,47.6853,47.5524,47.6663,36645.0
2018-08-10 13:30:00,50.24,50.25,50.07,50.08,71283.0,47.6663,47.6758,47.505,47.5145,71283.0
2018-08-10 13:40:00,50.07,50.11,49.92,49.96,83687.0,47.505,47.5429,47.3627,47.4006,83687.0
2018-08-10 13:50:00,49.98,50.03,49.87,49.91,58886.0,47.4196,47.467,47.3152,47.3532,58886.0
2018-08-10 14:00:00,49.9,49.99,49.83,49.97,40824.0,47.3437,47.4291,47.2773,47.4101,40824.0
2018-08-10 14:10:00,49.94,50.05,49.94,50.0,23584.0,47.3817,47.486,47.3817,47.4386,23584.0
2018-08-10 14:20:00,50.0,50.01,49.71,49.71,90704.0,47.4386,47.4481,47.1634,47.1634,90704.0
2018-08-10 14:30:00,49.72,49.86,49.69,49.84,50286.0,47.1729,47.3058,47.1445,47.2868,50286.0
2018-08-10 14:40:00,49.84,49.88,49.78,49.81,47640.0,47.2868,47.3247,47.2299,47.2583,47640.0
2018-08-10 14:50:00,49.82,49.93,49.82,49.84,54149.0,47.2678,47.3722,47.2678,47.2868,54149.0
2018-08-10 15:00:00,49.82,49.82,49.68,49.79,39281.0,47.2678,47.2678,47.135,47.2393,39281.0
2018-08-10 15:10:00,49.79,50.02,49.74,49.99,57874.0,47.2393,47.4576,47.1919,47.4291,57874.0
2018-08-10 15:20:00,50.01,50.33,50.01,50.19,175177.0,47.4481,47.7517,47.4481,47.6188,175177.0
2018-08-10 15:30:00,50.2,50.23,50.09,50.16,71031.0,47.6283,47.6568,47.524,47.5904,71031.0
2018-08-10 15:40:00,50.16,50.16,50.01,50.05,87741.0,47.5904,47.5904,47.4481,47.486,87741.0
2018-08-10 15:50:00,50.04,50.18,50.02,50.1,209894.0,47.4765,47.6094,47.4576,47.5335,209894.0
2018-08-13 09:30:00,50.24,50.43,50.2,50.23,136759.0,47.6663,47.8466,47.6283,47.6568,136759.0
2018-08-13 09:40:00,50.23,50.48,50.22,50.43,68666.0,47.6568,47.894,47.6473,47.8466,68666.0
2018-08-13 09:50:00,50.43,50.5,50.35,50.48,101499.0,47.8466,47.913,47.7707,47.894,101499.0
2018-08-13 10:00:00,50.49,50.53,50.41,50.53,64247.0,47.9035,47.9414,47.8276,47.9414,64247.0
2018-08-13 10:10:00,50.51,50.59,50.49,50.57,71200.0,47.9225,47.9984,47.9035,47.9794,71200.0
2018-08-13 10:20:00,50.59,50.63,50.52,50.52,57850.0,47.9984,48.0363,47.9319,47.9319,57850.0
2018-08-13 10:30:00,50.53,50.61,50.53,50.56,51583.0,47.9414,48.0173,47.9414,47.9699,51583.0
2018-08-13 10:40:00,50.55,50.6,50.46,50.51,49937.0,47.9604,48.0078,47.875,47.9225,49937.0
2018-08-13 10:50:00,50.52,50.53,50.39,50.43,73630.0,47.9319,47.9414,47.8086,47.8466,73630.0
2018-08-13 11:00:00,50.44,50.49,50.27,50.3,72441.0,47.856,47.9035,47.6947,47.7232,72441.0
2018-08-13 11:10:00,50.29,50.29,50.08,50.1,150732.0,47.7137,47.7137,47.5145,47.5335,150732.0
2018-08-13 11:20:00,50.11,50.15,50.02,50.02,72003.0,47.5429,47.5809,47.4576,47.4576,72003.0
2018-08-13 11:30:00,50.0,50.05,49.95,49.98,56979.0,47.4386,47.486,47.3911,47.4196,56979.0
2018-08-13 11:40:00,49.98,50.07,49.94,49.96,72847.0,47.4196,47.505,47.3817,47.4006,72847.0
2018-08-13 11:50:00,49.94,49.95,49.71,49.71,135905.0,47.3817,47.3911,47.1634,47.1634,135905.0
2018-08-13 12:00:00,49.7,49.8,49.66,49.78,102271.0,47.1539,47.2488,47.116,47.2299,102271.0
2018-08-13 12:10:00,49.79,49.87,49.74,49.74,51192.0,47.2393,47.3152,47.1919,47.1919,51192.0
2018-08-13 12:20:00,49.75,49.83,49.51,49.62,135286.0,47.2014,47.2773,46.9737,47.078,135286.0
2018-08-13 12:30:00,49.61,49.73,49.52,49.68,52227.0,47.0686,47.1824,46.9832,47.135,52227.0
2018-08-13 12:40:00,49.69,49.71,49.55,49.57,52418.0,47.1445,47.1634,47.0116,47.0306,52418.0
2018-08-13 12:50:00,49.58,49.68,49.53,49.57,47625.0,47.0401,47.135,46.9927,47.0306,47625.0
2018-08-13 13:00:00,49.54,49.54,49.35,49.43,53474.0,47.0021,47.0021,46.8219,46.8978,53474.0
2018-08-13 13:10:00,49.45,49.7,49.44,49.7,52970.0,46.9168,47.1539,46.9073,47.1539,52970.0
2018-08-13 13:20:00,49.69,49.76,49.66,49.75,91200.0,47.1445,47.2109,47.116,47.2014,91200.0
2018-08-13 13:30:00,49.76,49.88,49.68,49.7,79484.0,47.2109,47.3247,47.135,47.1539,79484.0
2018-08-13 13:40:00,49.68,49.77,49.64,49.65,57844.0,47.135,47.2204,47.097,47.1065,57844.0
2018-08-13 13:50:00,49.64,49.81,49.64,49.72,27225.0,47.097,47.2583,47.097,47.1729,27225.0
2018-08-13 14:00:00,49.72,49.96,49.72,49.86,35766.0,47.1729,47.4006,47.1729,47.3058,35766.0
2018-08-13 14:10:00,49.87,49.96,49.87,49.91,77927.0,47.3152,47.4006,47.3152,47.3532,77927.0
2018-08-13 14:20:00,49.91,50.07,49.89,50.04,77453.0,47.3532,47.505,47.3342,47.4765,77453.0
2018-08-13 14:30:00,50.05,50.07,49.84,49.92,78744.0,47.486,47.505,47.2868,47.3627,78744.0
2018-08-13 14:40:00,49.92,49.95,49.86,49.88,144005.0,47.3627,47.3911,47.3058,47.3247,144005.0
2018-08-13 14:50:00,49.87,49.87,49.7,49.75,50955.0,47.3152,47.3152,47.1539,47.2014,50955.0
2018-08-13 15:00:00,49.71,49.74,49.63,49.73,88145.0,47.1634,47.1919,47.0875,47.1824,88145.0
2018-08-13 15:10:00,49.73,49.89,49.71,49.81,43828.0,47.1824,47.3342,47.1634,47.2583,43828.0
2018-08-13 15:20:00,49.81,49.82,49.65,49.67,67343.0,47.2583,47.2678,47.1065,47.1255,67343.0
2018-08-13 15:30:00,49.67,49.73,49.6,49.72,75798.0,47.1255,47.1824,47.0591,47.1729,75798.0
2018-08-13 15:40:00,49.71,49.75,49.56,49.56,64628.0,47.1634,47.2014,47.0211,47.0211,64628.0
2018-08-13 15:50:00,49.56,49.58,49.45,49.51,205147.0,47.0211,47.0401,46.9168,46.9737,205147.0
2018-08-14 09:30:00,49.98,50.13,49.91,49.99,276333.0,47.4196,47.5619,47.3532,47.4291,276333.0
2018-08-14 09:40:00,49.99,50.18,49.95,49.97,80735.0,47.4291,47.6094,47.3911,47.4101,80735.0
2018-08-14 09:50:00,49.97,50.04,49.87,49.99,94643.0,47.4101,47.4765,47.3152,47.4291,94643.0
2018-08-14 10:00:00,50.0,50.03,49.74,49.87,92980.0,47.4386,47.467,47.1919,47.3152,92980.0
2018-08-14 10:10:00,49.86,50.02,49.86,49.98,63065.0,47.3058,47.4576,47.3058,47.4196,63065.0
2018-08-14 10:20:00,49.98,50.17,49.98,50.14,117871.0,47.4196,47.5999,47.4196,47.5714,117871.0
2018-08-14 10:30:00,50.15,50.27,50.1,50.23,81738.0,47.5809,47.6947,47.5335,47.6568,81738.0
2018-08-14 10:40:00,50.23,50.4,50.22,50.39,66173.0,47.6568,47.8181,47.6473,47.8086,66173.0
2018-08-14 10:50:00,50.38,50.52,50.34,50.4,63122.0,47.7991,47.9319,47.7612,47.8181,63122.0
2018-08-14 11:00:00,50.4,50.48,50.37,50.42,45915.0,47.8181,47.894,47.7896,47.8371,45915.0
2018-08-14 11:10:00,50.42,50.48,50.24,50.25,128469.0,47.8371,47.894,47.6663,47.6758,128469.0
2018-08-14 11:20:00,50.26,50.43,50.26,50.36,36190.0,47.6853,47.8466,47.6853,47.7801,36190.0
2018-08-14 11:30:00,50.41,50.41,50.27,50.34,34320.0,47.8276,47.8276,47.6947,47.7612,34320.0
2018-08-14 11:40:00,50.37,50.48,50.36,50.47,69376.0,47.7896,47.894,47.7801,47.8845,69376.0
2018-08-14 11:50:00,50.47,50.48,50.28,50.3,29636.0,47.8845,47.894,47.7042,47.7232,29636.0
2018-08-14 12:00:00,50.32,50.48,50.32,50.44,26334.0,47.7422,47.894,47.7422,47.856,26334.0
2018-08-14 12:10:00,50.45,50.46,50.4,50.45,18856.0,47.8655,47.875,47.8181,47.8655,18856.0
2018-08-14 12:20:00,50.46,50.52,50.37,50.52,34273.0,47.875,47.9319,47.7896,47.9319,34273.0
2018-08-14 12:30:00,50.52,50.56,50.49,50.55,119359.0,47.9319,47.9699,47.9035,47.9604,119359.0
2018-08-14 12:40:00,50.56,50.58,50.44,50.45,56625.0,47.9699,47.9889,47.856,47.8655,56625.0
2018-08-14 12:50:00,50.46,50.48,50.35,50.36,36103.0,47.875,47.894,47.7707,47.7801,36103.0
2018-08-14 13:00:00,50.36,50.48,50.36,50.44,8275.0,47.7801,47.894,47.7801,47.856,8275.0
2018-08-14 13:10:00,50.45,50.47,50.41,50.41,19700.0,47.8655,47.8845,47.8276,47.8276,19700.0
2018-08-14 13:20:00,50.42,50.44,50.35,50.39,21172.0,47.8371,47.856,47.7707,47.8086,21172.0
2018-08-14 13:30:00,50.41,50.46,50.39,50.43,13930.0,47.8276,47.875,47.8086,47.8466,13930.0
2018-08-14 13:40:00,50.43,50.46,50.41,50.43,14800.0,47.8466,47.875,47.8276,47.8466,14800.0
2018-08-14 13:50:00,50.42,50.57,50.38,50.56,38440.0,47.8371,47.9794,47.7991,47.9699,38440.0
2018-08-14 14:00:00,50.56,50.59,50.45,50.45,17263.0,47.9699,47.9984,47.8655,47.8655,17263.0
2018-08-14 14:10:00,50.46,50.52,50.45,50.52,16385.0,47.875,47.9319,47.8655,47.9319,16385.0
2018-08-14 14:20:00,50.53,50.53,50.39,50.45,27639.0,47.9414,47.9414,47.8086,47.8655,27639.0
2018-08-14 14:30:00,50.45,50.55,50.45,50.54,15509.0,47.8655,47.9604,47.8655,47.9509,15509.0
2018-08-14 14:40:00,50.54,50.57,50.48,50.49,24164.0,47.9509,47.9794,47.894,47.9035,24164.0
2018-08-14 14:50:00,50.5,50.54,50.49,50.53,9825.0,47.913,47.9509,47.9035,47.9414,9825.0
2018-08-14 15:00:00,50.52,50.59,50.52,50.56,15391.0,47.9319,47.9984,47.9319,47.9699,15391.0
2018-08-14 15:10:00,50.58,50.61,50.52,50.56,40713.0,47.9889,48.0173,47.9319,47.9699,40713.0
2018-08-14 15:20:00,50.55,50.59,50.51,50.55,76037.0,47.9604,47.9984,47.9225,47.9604,76037.0
2018-08-14 15:30:00,50.53,50.57,50.49,50.57,69094.0,47.9414,47.9794,47.9035,47.9794,69094.0
2018-08-14 15:40:00,50.55,50.55,50.45,50.46,34284.0,47.9604,47.9604,47.8655,47.875,34284.0
2018-08-14 15:50:00,50.47,50.5,50.4,50.42,97538.0,47.8845,47.913,47.8181,47.8371,97538.0
2018-08-15 09:30:00,49.67,49.72,49.46,49.67,177052.0,47.1255,47.1729,46.9262,47.1255,177052.0
2018-08-15 09:40:00,49.69,49.71,49.21,49.31,171345.0,47.1445,47.1634,46.6891,46.7839,171345.0
2018-08-15 09:50:00,49.27,49.27,49.1,49.11,119166.0,46.746,46.746,46.5847,46.5942,119166.0
2018-08-15 10:00:00,49.1,49.1,48.72,48.83,191983.0,46.5847,46.5847,46.2242,46.3285,191983.0
2018-08-15 10:10:00,48.81,48.94,48.67,48.79,125817.0,46.3095,46.4329,46.1767,46.2906,125817.0
2018-08-15 10:20:00,48.79,48.86,48.65,48.68,88036.0,46.2906,46.357,46.1577,46.1862,88036.0
2018-08-15 10:30:00,48.64,48.92,48.57,48.88,109900.0,46.1483,46.4139,46.0818,46.376,109900.0
2018-08-15 10:40:00,48.87,48.9,48.67,48.7,137750.0,46.3665,46.3949,46.1767,46.2052,137750.0
2018-08-15 10:50:00,48.69,48.69,48.47,48.54,116961.0,46.1957,46.1957,45.987,46.0534,116961.0
2018-08-15 11:00:00,48.54,48.94,48.51,48.93,139299.0,46.0534,46.4329,46.0249,46.4234,139299.0
2018-08-15 11:10:00,48.93,49.04,48.76,48.87,210527.0,46.4234,46.5278,46.2621,46.3665,210527.0
2018-08-15 11:20:00,48.86,49.05,48.79,48.95,149586.0,46.357,46.5372,46.2906,46.4424,149586.0
2018-08-15 11:30:00,48.97,49.18,48.9,48.99,118751.0,46.4613,46.6606,46.3949,46.4803,118751.0
2018-08-15 11:40:00,49.0,49.0,48.83,48.97,51522.0,46.4898,46.4898,46.3285,46.4613,51522.0
2018-08-15 11:50:00,48.99,49.0,48.71,48.72,77312.0,46.4803,46.4898,46.2147,46.2242,77312.0
2018-08-15 12:00:00,48.74,48.96,48.72,48.94,38465.0,46.2431,46.4519,46.2242,46.4329,38465.0
2018-08-15 12:10:00,48.93,49.07,48.85,49.01,36815.0,46.4234,46.5562,46.3475,46.4993,36815.0
2018-08-15 12:20:00,49.02,49.1,48.92,49.1,52166.0,46.5088,46.5847,46.4139,46.5847,52166.0
2018-08-15 12:30:00,49.1,49.27,49.09,49.27,132369.0,46.5847,46.746,46.5752,46.746,132369.0
2018-08-15 12:40:00,49.29,49.3,49.15,49.17,58093.0,46.765,46.7744,46.6321,46.6511,58093.0
2018-08-15 12:50:00,49.18,49.22,49.11,49.18,39108.0,46.6606,46.6985,46.5942,46.6606,39108.0
2018-08-15 13:00:00,49.2,49.33,49.13,49.24,96264.0,46.6796,46.8029,46.6131,46.7175,96264.0
2018-08-15 13:10:00,49.23,49.28,49.1,49.11,29380.0,46.708,46.7555,46.5847,46.5942,29380.0
2018-08-15 13:20:00,49.09,49.14,48.93,49.05,118848.0,46.5752,46.6226,46.4234,46.5372,118848.0
2018-08-15 13:30:00,49.06,49.06,48.91,49.01,47540.0,46.5467,46.5467,46.4044,46.4993,47540.0
2018-08-15 13:40:00,49.02,49.12,48.95,48.96,31376.0,46.5088,46.6037,46.4424,46.4519,31376.0
2018-08-15 13:50:00,48.97,49.03,48.93,48.94,28593.0,46.4613,46.5183,46.4234,46.4329,28593.0
2018-08-15 14:00:00,48.93,49.0,48.77,48.8,65473.0,46.4234,46.4898,46.2716,46.3001,65473.0
2018-08-15 14:10:00,48.8,48.86,48.67,48.8,52844.0,46.3001,46.357,46.1767,46.3001,52844.0
2018-08-15 14:20:00,48.82,48.88,48.67,48.69,72788.0,46.319,46.376,46.1767,46.1957,72788.0
2018-08-15 14:30:00,48.67,48.92,48.64,48.85,69282.0,46.1767,46.4139,46.1483,46.3475,69282.0
2018-08-15 14:40:00,48.86,48.91,48.68,48.76,99184.0,46.357,46.4044,46.1862,46.2621,99184.0
2018-08-15 14:50:00,48.75,49.08,48.75,49.08,56533.0,46.2526,46.5657,46.2526,46.5657,56533.0
2018-08-15 15:00:00,49.08,49.31,49.06,49.22,183894.0,46.5657,46.7839,46.5467,46.6985,183894.0
2018-08-15 15:10:00,49.22,49.23,49.04,49.11,136851.0,46.6985,46.708,46.5278,46.5942,136851.0
2018-08-15 15:20:00,49.11,49.2,49.07,49.18,19026.0,46.5942,46.6796,46.5562,46.6606,19026.0
2018-08-15 15:30:00,49.19,49.49,49.18,49.37,255955.0,46.6701,46.9547,46.6606,46.8409,255955.0
2018-08-15 15:40:00,49.36,49.52,49.31,49.45,104568.0,46.8314,46.9832,46.7839,46.9168,104568.0
2018-08-15 15:50:00,49.43,49.44,49.24,49.35,148348.0,46.8978,46.9073,46.7175,46.8219,148348.0
2018-08-16 09:30:00,50.16,50.36,50.16,50.24,183061.0,47.5904,47.7801,47.5904,47.6663,183061.0
2018-08-16 09:40:00,50.25,50.32,50.17,50.23,167318.0,47.6758,47.7422,47.5999,47.6568,167318.0
2018-08-16 09:50:00,50.25,50.36,50.22,50.24,101453.0,47.6758,47.7801,47.6473,47.6663,101453.0
2018-08-16 10:00:00,50.26,50.41,50.25,50.37,107560.0,47.6853,47.8276,47.6758,47.7896,107560.0
2018-08-16 10:10:00,50.37,50.39,50.28,50.33,52636.0,47.7896,47.8086,47.7042,47.7517,52636.0
2018-08-16 10:20:00,50.32,50.42,50.31,50.41,60091.0,47.7422,47.8371,47.7327,47.8276,60091.0
2018-08-16 10:30:00,50.42,50.53,50.39,50.52,90313.0,47.8371,47.9414,47.8086,47.9319,90313.0
2018-08-16 10:40:00,50.53,50.56,50.48,50.52,34944.0,47.9414,47.9699,47.894,47.9319,34944.0
2018-08-16 10:50:00,50.52,50.52,50.4,50.46,46968.0,47.9319,47.9319,47.8181,47.875,46968.0
2018-08-16 11:00:00,50.46,50.59,50.46,50.53,37529.0,47.875,47.9984,47.875,47.9414,37529.0
2018-08-16 11:10:00,50.52,50.71,50.52,50.66,164811.0,47.9319,48.1122,47.9319,48.0648,164811.0
2018-08-16 11:20:00,50.66,50.76,50.64,50.75,70049.0,48.0648,48.1596,48.0458,48.1502,70049.0
2018-08-16 11:30:00,50.75,50.76,50.68,50.73,66383.0,48.1502,48.1596,48.0837,48.1312,66383.0
2018-08-16 11:40:00,50.72,50.75,50.67,50.74,30294.0,48.1217,48.1502,48.0743,48.1407,30294.0
2018-08-16 11:50:00,50.72,50.81,50.7,50.8,23563.0,48.1217,48.2071,48.1027,48.1976,23563.0
2018-08-16 12:00:00,50.81,50.95,50.8,50.93,48186.0,48.2071,48.3399,48.1976,48.3209,48186.0
2018-08-16 12:10:00,50.93,51.03,50.92,51.02,52652.0,48.3209,48.4158,48.3114,48.4063,52652.0
2018-08-16 12:20:00,51.02,51.02,50.9,50.9,64618.0,48.4063,48.4063,48.2925,48.2925,64618.0
2018-08-16 12:30:00,50.9,50.92,50.8,50.85,91389.0,48.2925,48.3114,48.1976,48.245,91389.0
2018-08-16 12:40:00,50.85,50.85,50.69,50.77,177824.0,48.245,48.245,48.0932,48.1691,177824.0
2018-08-16 12:50:00,50.76,50.85,50.75,50.77,84647.0,48.1596,48.245,48.1502,48.1691,84647.0
2018-08-16 13:00:00,50.79,50.88,50.77,50.77,55206.0,48.1881,48.2735,48.1691,48.1691,55206.0
2018-08-16 13:10:00,50.78,50.82,50.74,50.8,24009.0,48.1786,48.2166,48.1407,48.1976,24009.0
2018-08-16 13:20:00,50.81,50.88,50.79,50.84,30049.0,48.2071,48.2735,48.1881,48.2355,30049.0
2018-08-16 13:30:00,50.83,50.9,50.8,50.88,22965.0,48.2261,48.2925,48.1976,48.2735,22965.0
2018-08-16 13:40:00,50.87,50.9,50.7,50.71,26481.0,48.264,48.2925,48.1027,48.1122,26481.0
2018-08-16 13:50:00,50.73,50.77,50.7,50.73,27481.0,48.1312,48.1691,48.1027,48.1312,27481.0
2018-08-16 14:00:00,50.69,50.78,50.66,50.76,26961.0,48.0932,48.1786,48.0648,48.1596,26961.0
2018-08-16 14:10:00,50.76,50.81,50.74,50.8,32619.0,48.1596,48.2071,48.1407,48.1976,32619.0
2018-08-16 14:20:00,50.79,50.79,50.63,50.63,39280.0,48.1881,48.1881,48.0363,48.0363,39280.0
2018-08-16 14:30:00,50.62,50.64,50.47,50.62,65864.0,48.0268,48.0458,47.8845,48.0268,65864.0
2018-08-16 14:40:00,50.63,50.68,50.62,50.68,46285.0,48.0363,48.0837,48.0268,48.0837,46285.0
2018-08-16 14:50:00,50.69,50.74,50.65,50.67,57941.0,48.0932,48.1407,48.0553,48.0743,57941.0
2018-08-16 15:00:00,50.68,50.74,50.64,50.69,122084.0,48.0837,48.1407,48.0458,48.0932,122084.0
2018-08-16 15:10:00,50.67,50.72,50.65,50.65,27798.0,48.0743,48.1217,48.0553,48.0553,27798.0
2018-08-16 15:20:00,50.65,50.72,50.58,50.71,48231.0,48.0553,48.1217,47.9889,48.1122,48231.0
2018-08-16 15:30:00,50.7,50.71,50.56,50.57,50127.0,48.1027,48.1122,47.9699,47.9794,50127.0
2018-08-16 15:40:00,50.58,50.58,50.46,50.47,145287.0,47.9889,47.9889,47.875,47.8845,145287.0
2018-08-16 15:50:00,50.47,50.53,50.33,50.51,137010.0,47.8845,47.9414,47.7517,47.9225,137010.0
2018-08-17 09:30:00,50.33,50.61,50.26,50.6,128141.0,47.7517,48.0173,47.6853,48.0078,128141.0
2018-08-17 09:40:00,50.58,50.58,50.42,50.45,80408.0,47.9889,47.9889,47.8371,47.8655,80408.0
2018-08-17 09:50:00,50.44,50.46,50.32,50.41,59173.0,47.856,47.875,47.7422,47.8276,59173.0
2018-08-17 10:00:00,50.44,50.46,50.26,50.3,77467.0,47.856,47.875,47.6853,47.7232,77467.0
2018-08-17 10:10:00,50.27,50.3,50.2,50.27,202885.0,47.6947,47.7232,47.6283,47.6947,202885.0
2018-08-17 10:20:00,50.27,50.28,50.14,50.2,97255.0,47.6947,47.7042,47.5714,47.6283,97255.0
2018-08-17 10:30:00,50.2,50.36,50.2,50.31,62935.0,47.6283,47.7801,47.6283,47.7327,62935.0
2018-08-17 10:40:00,50.31,50.33,50.2,50.32,32678.0,47.7327,47.7517,47.6283,47.7422,32678.0
2018-08-17 10:50:00,50.33,50.45,50.32,50.41,66805.0,47.7517,47.8655,47.7422,47.8276,66805.0
2018-08-17 11:00:00,50.41,50.45,50.3,50.43,37981.0,47.8276,47.8655,47.7232,47.8466,37981.0
2018-08-17 11:10:00,50.44,50.55,50.37,50.53,135027.0,47.856,47.9604,47.7896,47.9414,135027.0
2018-08-17 11:20:00,50.53,50.56,50.49,50.55,68679.0,47.9414,47.9699,47.9035,47.9604,68679.0
2018-08-17 11:30:00,50.56,50.64,50.54,50.58,137313.0,47.9699,48.0458,47.9509,47.9889,137313.0
2018-08-17 11:40:00,50.58,50.7,50.58,50.68,51867.0,47.9889,48.1027,47.9889,48.0837,51867.0
2018-08-17 11:50:00,50.66,50.83,50.66,50.81,64152.0,48.0648,48.2261,48.0648,48.2071,64152.0
2018-08-17 12:00:00,50.8,50.81,50.69,50.74,70828.0,48.1976,48.2071,48.0932,48.1407,70828.0
2018-08-17 12:10:00,50.74,50.78,50.66,50.72,23977.0,48.1407,48.1786,48.0648,48.1217,23977.0
2018-08-17 12:20:00,50.73,50.75,50.69,50.7,27563.0,48.1312,48.1502,48.0932,48.1027,27563.0
2018-08-17 12:30:00,50.7,50.71,50.53,50.54,103173.0,48.1027,48.1122,47.9414,47.9509,103173.0
2018-08-17 12:40:00,50.54,50.59,50.51,50.56,100384.0,47.9509,47.9984,47.9225,47.9699,100384.0
2018-08-17 12:50:00,50.58,50.61,50.52,50.53,20223.0,47.9889,48.0173,47.9319,47.9414,20223.0
2018-08-17 13:00:00,50.52,50.6,50.52,50.56,59243.0,47.9319,48.0078,47.9319,47.9699,59243.0
2018-08-17 13:10:00,50.57,50.64,50.53,50.62,117908.0,47.9794,48.0458,47.9414,48.0268,117908.0
2018-08-17 13:20:00,50.62,50.64,50.47,50.47,44348.0,48.0268,48.0458,47.8845,47.8845,44348.0
2018-08-17 13:30:00,50.49,50.58,50.49,50.57,13342.0,47.9035,47.9889,47.9035,47.9794,13342.0
2018-08-17 13:40:00,50.59,50.64,50.58,50.61,22205.0,47.9984,48.0458,47.9889,48.0173,22205.0
2018-08-17 13:50:00,50.59,50.75,50.59,50.71,91025.0,47.9984,48.1502,47.9984,48.1122,91025.0
2018-08-17 14:00:00,50.71,51.1,50.7,51.0,324625.0,48.1122,48.4822,48.1027,48.3874,324625.0
2018-08-17 14:10:00,51.01,51.09,50.93,51.0,71294.0,48.3968,48.4727,48.3209,48.3874,71294.0
2018-08-17 14:20:00,50.99,51.15,50.99,51.1,95525.0,48.3779,48.5297,48.3779,48.4822,95525.0
2018-08-17 14:30:00,51.1,51.13,50.98,51.04,116585.0,48.4822,48.5107,48.3684,48.4253,116585.0
2018-08-17 14:40:00,51.05,51.16,51.04,51.08,30165.0,48.4348,48.5392,48.4253,48.4633,30165.0
2018-08-17 14:50:00,51.08,51.3,51.07,51.25,51396.0,48.4633,48.672,48.4538,48.6245,51396.0
2018-08-17 15:00:00,51.24,51.27,51.08,51.08,40647.0,48.6151,48.6435,48.4633,48.4633,40647.0
2018-08-17 15:10:00,51.08,51.15,51.02,51.12,92418.0,48.4633,48.5297,48.4063,48.5012,92418.0
2018-08-17 15:20:00,51.12,51.13,51.06,51.07,34611.0,48.5012,48.5107,48.4443,48.4538,34611.0
2018-08-17 15:30:00,51.06,51.12,51.01,51.08,50010.0,48.4443,48.5012,48.3968,48.4633,50010.0
2018-08-17 15:40:00,51.08,51.15,51.04,51.04,48913.0,48.4633,48.5297,48.4253,48.4253,48913.0
2018-08-17 15:50:00,51.04,51.07,50.93,50.99,147987.0,48.4253,48.4538,48.3209,48.3779,147987.0
2018-08-20 09:30:00,51.3,51.4,51.2,51.38,137108.0,48.672,48.7669,48.5771,48.7479,137108.0
2018-08-20 09:40:00,51.38,51.4,51.26,51.33,88885.0,48.7479,48.7669,48.634,48.7004,88885.0
2018-08-20 09:50:00,51.3,51.31,51.15,51.2,121432.0,48.672,48.6815,48.5297,48.5771,121432.0
2018-08-20 10:00:00,51.19,51.37,51.19,51.3,57405.0,48.5676,48.7384,48.5676,48.672,57405.0
2018-08-20 10:10:00,51.3,51.31,51.09,51.17,126843.0,48.672,48.6815,48.4727,48.5486,126843.0
2018-08-20 10:20:00,51.17,51.26,51.14,51.24,68788.0,48.5486,48.634,48.5202,48.6151,68788.0
2018-08-20 10:30:00,51.24,51.27,51.14,51.19,49644.0,48.6151,48.6435,48.5202,48.5676,49644.0
2018-08-20 10:40:00,51.17,51.18,51.05,51.15,71917.0,48.5486,48.5581,48.4348,48.5297,71917.0
2018-08-20 10:50:00,51.15,51.18,51.03,51.08,145285.0,48.5297,48.5581,48.4158,48.4633,145285.0
2018-08-20 11:00:00,51.08,51.18,51.05,51.15,76748.0,48.4633,48.5581,48.4348,48.5297,76748.0
2018-08-20 11:10:00,51.17,51.22,51.13,51.22,128175.0,48.5486,48.5961,48.5107,48.5961,128175.0
2018-08-20 11:20:00,51.22,51.22,51.12,51.22,25435.0,48.5961,48.5961,48.5012,48.5961,25435.0
2018-08-20 11:30:00,51.22,51.28,51.2,51.28,35237.0,48.5961,48.653,48.5771,48.653,35237.0
2018-08-20 11:40:00,51.28,51.33,51.28,51.3,50543.0,48.653,48.7004,48.653,48.672,50543.0
2018-08-20 11:50:00,51.31,51.38,51.27,51.3,36099.0,48.6815,48.7479,48.6435,48.672,36099.0
2018-08-20 12:00:00,51.26,51.4,51.25,51.39,55058.0,48.634,48.7669,48.6245,48.7574,55058.0
2018-08-20 12:10:00,51.4,51.41,51.36,51.41,43204.0,48.7669,48.7763,48.7289,48.7763,43204.0
2018-08-20 12:20:00,51.38,51.44,51.38,51.41,32642.0,48.7479,48.8048,48.7479,48.7763,32642.0
2018-08-20 12:30:00,51.41,51.43,51.35,51.41,19634.0,48.7763,48.7953,48.7194,48.7763,19634.0
2018-08-20 12:40:00,51.41,51.41,51.35,51.35,37120.0,48.7763,48.7763,48.7194,48.7194,37120.0
2018-08-20 12:50:00,51.34,51.43,51.33,51.41,49037.0,48.7099,48.7953,48.7004,48.7763,49037.0
2018-08-20 13:00:00,51.41,51.43,51.38,51.39,58560.0,48.7763,48.7953,48.7479,48.7574,58560.0
2018-08-20 13:10:00,51.39,51.39,51.33,51.34,4200.0,48.7574,48.7574,48.7004,48.7099,4200.0
2018-08-20 13:20:00,51.35,51.44,51.34,51.43,42047.0,48.7194,48.8048,48.7099,48.7953,42047.0
2018-08-20 13:30:00,51.42,51.45,51.42,51.42,28459.0,48.7858,48.8143,48.7858,48.7858,28459.0
2018-08-20 13:40:00,51.41,51.44,51.39,51.43,21850.0,48.7763,48.8048,48.7574,48.7953,21850.0
2018-08-20 13:50:00,51.43,51.46,51.41,51.45,6012.0,48.7953,48.8238,48.7763,48.8143,6012.0
2018-08-20 14:00:00,51.45,51.48,51.4,51.43,38863.0,48.8143,48.8428,48.7669,48.7953,38863.0
2018-08-20 14:10:00,51.44,51.45,51.4,51.43,24483.0,48.8048,48.8143,48.7669,48.7953,24483.0
2018-08-20 14:20:00,51.45,51.48,51.43,51.48,91168.0,48.8143,48.8428,48.7953,48.8428,91168.0
2018-08-20 14:30:00,51.48,51.49,51.41,51.41,35652.0,48.8428,48.8522,48.7763,48.7763,35652.0
2018-08-20 14:40:00,51.4,51.4,51.36,51.4,44275.0,48.7669,48.7669,48.7289,48.7669,44275.0
2018-08-20 14:50:00,51.39,51.42,51.37,51.41,12426.0,48.7574,48.7858,48.7384,48.7763,12426.0
2018-08-20 15:00:00,51.41,51.42,51.36,51.38,19079.0,48.7763,48.7858,48.7289,48.7479,19079.0
2018-08-20 15:10:00,51.4,51.48,51.4,51.47,32227.0,48.7669,48.8428,48.7669,48.8333,32227.0
2018-08-20 15:20:00,51.48,51.49,51.45,51.46,43451.0,48.8428,48.8522,48.8143,48.8238,43451.0
2018-08-20 15:30:00,51.45,51.5,51.42,51.5,54096.0,48.8143,48.8617,48.7858,48.8617,54096.0
2018-08-20 15:40:00,51.48,51.52,51.46,51.49,160671.0,48.8428,48.8807,48.8238,48.8522,160671.0
2018-08-20 15:50:00,51.47,51.47,51.32,51.37,133334.0,48.8333,48.8333,48.691,48.7384,133334.0
2018-08-21 09:30:00,51.68,51.83,51.64,51.81,148526.0,49.0325,49.1748,48.9946,49.1559,148526.0
2018-08-21 09:40:00,51.81,51.9,51.79,51.9,108503.0,49.1559,49.2412,49.1369,49.2412,108503.0
2018-08-21 09:50:00,51.9,51.99,51.87,51.97,125039.0,49.2412,49.3266,49.2128,49.3077,125039.0
2018-08-21 10:00:00,51.99,52.0,51.83,51.88,74907.0,49.3266,49.3361,49.1748,49.2223,74907.0
2018-08-21 10:10:00,51.88,51.97,51.87,51.92,39598.0,49.2223,49.3077,49.2128,49.2602,39598.0
2018-08-21 10:20:00,51.92,51.97,51.87,51.89,37481.0,49.2602,49.3077,49.2128,49.2318,37481.0
2018-08-21 10:30:00,51.9,51.95,51.88,51.89,32170.0,49.2412,49.2887,49.2223,49.2318,32170.0
2018-08-21 10:40:00,51.89,51.95,51.83,51.86,86893.0,49.2318,49.2887,49.1748,49.2033,86893.0
2018-08-21 10:50:00,51.87,51.89,51.84,51.87,16596.0,49.2128,49.2318,49.1843,49.2128,16596.0
2018-08-21 11:00:00,51.9,51.92,51.87,51.88,22911.0,49.2412,49.2602,49.2128,49.2223,22911.0
2018-08-21 11:10:00,51.85,51.88,51.74,51.74,43642.0,49.1938,49.2223,49.0894,49.0894,43642.0
2018-08-21 11:20:00,51.75,51.84,51.68,51.79,65465.0,49.0989,49.1843,49.0325,49.1369,65465.0
2018-08-21 11:30:00,51.78,51.99,51.78,51.97,155442.0,49.1274,49.3266,49.1274,49.3077,155442.0
2018-08-21 11:40:00,51.98,52.0,51.96,51.97,68767.0,49.3171,49.3361,49.2982,49.3077,68767.0
2018-08-21 11:50:00,51.97,52.06,51.93,52.06,47491.0,49.3077,49.393,49.2697,49.393,47491.0
2018-08-21 12:00:00,52.05,52.13,52.05,52.12,33072.0,49.3836,49.4595,49.3836,49.45,33072.0
2018-08-21 12:10:00,52.12,52.13,52.1,52.12,17881.0,49.45,49.4595,49.431,49.45,17881.0
2018-08-21 12:20:00,52.09,52.16,52.06,52.14,26715.0,49.4215,49.4879,49.393,49.469,26715.0
2018-08-21 12:30:00,52.14,52.18,52.14,52.16,13571.0,49.469,49.5069,49.469,49.4879,13571.0
2018-08-21 12:40:00,52.16,52.22,52.15,52.2,23004.0,49.4879,49.5449,49.4784,49.5259,23004.0
2018-08-21 12:50:00,52.2,52.24,52.18,52.2,47593.0,49.5259,49.5638,49.5069,49.5259,47593.0
2018-08-21 13:00:00,52.2,52.22,52.1,52.13,88510.0,49.5259,49.5449,49.431,49.4595,88510.0
2018-08-21 13:10:00,52.12,52.15,52.05,52.12,58044.0,49.45,49.4784,49.3836,49.45,58044.0
2018-08-21 13:20:00,52.12,52.16,52.1,52.15,19354.0,49.45,49.4879,49.431,49.4784,19354.0
2018-08-21 13:30:00,52.14,52.2,52.14,52.18,17390.0,49.469,49.5259,49.469,49.5069,17390.0
2018-08-21 13:40:00,52.19,52.2,52.1,52.1,46563.0,49.5164,49.5259,49.431,49.431,46563.0
2018-08-21 13:50:00,52.1,52.16,52.1,52.13,10246.0,49.431,49.4879,49.431,49.4595,10246.0
2018-08-21 14:00:00,52.13,52.14,52.03,52.06,23477.0,49.4595,49.469,49.3646,49.393,23477.0
2018-08-21 14:10:00,52.06,52.11,52.03,52.08,10482.0,49.393,49.4405,49.3646,49.412,10482.0
2018-08-21 14:20:00,52.08,52.09,52.05,52.07,9878.0,49.412,49.4215,49.3836,49.4025,9878.0
2018-08-21 14:30:00,52.07,52.07,51.94,51.95,48787.0,49.4025,49.4025,49.2792,49.2887,48787.0
2018-08-21 14:40:00,51.95,52.02,51.85,51.85,67095.0,49.2887,49.3551,49.1938,49.1938,67095.0
2018-08-21 14:50:00,51.86,51.9,51.78,51.88,56976.0,49.2033,49.2412,49.1274,49.2223,56976.0
2018-08-21 15:00:00,51.87,51.96,51.83,51.93,46268.0,49.2128,49.2982,49.1748,49.2697,46268.0
2018-08-21 15:10:00,51.94,51.95,51.85,51.89,20842.0,49.2792,49.2887,49.1938,49.2318,20842.0
2018-08-21 15:20:00,51.88,51.96,51.8,51.89,42424.0,49.2223,49.2982,49.1464,49.2318,42424.0
2018-08-21 15:30:00,51.89,51.91,51.82,51.85,56945.0,49.2318,49.2507,49.1653,49.1938,56945.0
2018-08-21 15:40:00,51.85,51.85,51.63,51.66,139758.0,49.1938,49.1938,48.9851,49.0135,139758.0
2018-08-21 15:50:00,51.65,51.83,51.58,51.67,189227.0,49.0041,49.1748,48.9376,49.023,189227.0
2018-08-22 09:30:00,51.44,51.65,51.42,51.59,164515.0,48.8048,49.0041,48.7858,48.9471,164515.0
2018-08-22 09:40:00,51.58,51.67,51.49,51.51,40444.0,48.9376,49.023,48.8522,48.8712,40444.0
2018-08-22 09:50:00,51.5,51.53,51.3,51.36,72769.0,48.8617,48.8902,48.672,48.7289,72769.0
2018-08-22 10:00:00,51.41,51.46,51.29,51.4,94948.0,48.7763,48.8238,48.6625,48.7669,94948.0
2018-08-22 10:10:00,51.44,51.56,51.4,51.52,62836.0,48.8048,48.9187,48.7669,48.8807,62836.0
2018-08-22 10:20:00,51.55,51.6,51.38,51.38,27057.0,48.9092,48.9566,48.7479,48.7479,27057.0
2018-08-22 10:30:00,51.41,51.64,51.39,51.63,35702.0,48.7763,48.9946,48.7574,48.9851,35702.0
2018-08-22 10:40:00,51.62,51.78,51.58,51.78,104084.0,48.9756,49.1274,48.9376,49.1274,104084.0
2018-08-22 10:50:00,51.79,51.79,51.69,51.73,30158.0,49.1369,49.1369,49.042,49.08,30158.0
2018-08-22 11:00:00,51.72,51.82,51.69,51.75,122066.0,49.0705,49.1653,49.042,49.0989,122066.0
2018-08-22 11:10:00,51.75,51.85,51.72,51.81,21260.0,49.0989,49.1938,49.0705,49.1559,21260.0
2018-08-22 11:20:00,51.82,51.88,51.81,51.88,92271.0,49.1653,49.2223,49.1559,49.2223,92271.0
2018-08-22 11:30:00,51.86,51.88,51.75,51.83,29584.0,49.2033,49.2223,49.0989,49.1748,29584.0
2018-08-22 11:40:00,51.85,51.91,51.83,51.83,30633.0,49.1938,49.2507,49.1748,49.1748,30633.0
2018-08-22 11:50:00,51.84,51.88,51.8,51.87,25861.0,49.1843,49.2223,49.1464,49.2128,25861.0
2018-08-22 12:00:00,51.88,51.89,51.83,51.84,47216.0,49.2223,49.2318,49.1748,49.1843,47216.0
2018-08-22 12:10:00,51.83,51.84,51.73,51.79,74197.0,49.1748,49.1843,49.08,49.1369,74197.0
2018-08-22 12:20:00,51.81,51.82,51.72,51.72,26125.0,49.1559,49.1653,49.0705,49.0705,26125.0
2018-08-22 12:30:00,51.73,51.76,51.67,51.71,31865.0,49.08,49.1084,49.023,49.061,31865.0
2018-08-22 12:40:00,51.7,51.79,51.7,51.77,23880.0,49.0515,49.1369,49.0515,49.1179,23880.0
2018-08-22 12:50:00,51.78,51.78,51.71,51.74,11719.0,49.1274,49.1274,49.061,49.0894,11719.0
2018-08-22 13:00:00,51.72,51.76,51.67,51.67,32773.0,49.0705,49.1084,49.023,49.023,32773.0
2018-08-22 13:10:00,51.65,51.7,51.64,51.7,12167.0,49.0041,49.0515,48.9946,49.0515,12167.0
2018-08-22 13:20:00,51.71,51.78,51.71,51.75,29021.0,49.061,49.1274,49.061,49.0989,29021.0
2018-08-22 13:30:00,51.74,51.79,51.73,51.73,7817.0,49.0894,49.1369,49.08,49.08,7817.0
2018-08-22 13:40:00,51.74,51.76,51.69,51.7,4815.0,49.0894,49.1084,49.042,49.0515,4815.0
2018-08-22 13:50:00,51.71,51.75,51.69,51.73,15427.0,49.061,49.0989,49.042,49.08,15427.0
2018-08-22 14:00:00,51.78,51.89,51.76,51.76,78245.0,49.1274,49.2318,49.1084,49.1084,78245.0
2018-08-22 14:10:00,51.75,51.79,51.61,51.66,151848.0,49.0989,49.1369,48.9661,49.0135,151848.0
2018-08-22 14:20:00,51.64,51.66,51.51,51.61,36927.0,48.9946,49.0135,48.8712,48.9661,36927.0
2018-08-22 14:30:00,51.62,51.65,51.59,51.62,24815.0,48.9756,49.0041,48.9471,48.9756,24815.0
2018-08-22 14:40:00,51.59,51.63,51.56,51.58,12137.0,48.9471,48.9851,48.9187,48.9376,12137.0
2018-08-22 14:50:00,51.57,51.67,51.56,51.66,22696.0,48.9282,49.023,48.9187,49.0135,22696.0
2018-08-22 15:00:00,51.69,51.72,51.64,51.7,31284.0,49.042,49.0705,48.9946,49.0515,31284.0
2018-08-22 15:10:00,51.69,51.73,51.66,51.7,31870.0,49.042,49.08,49.0135,49.0515,31870.0
2018-08-22 15:20:00,51.69,51.73,51.67,51.7,46687.0,49.042,49.08,49.023,49.0515,46687.0
2018-08-22 15:30:00,51.71,51.79,51.69,51.77,21975.0,49.061,49.1369,49.042,49.1179,21975.0
2018-08-22 15:40:00,51.77,51.77,51.67,51.7,36207.0,49.1179,49.1179,49.023,49.0515,36207.0
2018-08-22 15:50:00,51.67,51.69,51.61,51.62,148243.0,49.023,49.042,48.9661,48.9756,148243.0
2018-08-23 09:30:00,51.5,51.58,51.45,51.58,89210.0,48.8617,48.9376,48.8143,48.9376,89210.0
2018-08-23 09:40:00,51.57,51.69,51.57,51.68,98976.0,48.9282,49.042,48.9282,49.0325,98976.0
2018-08-23 09:50:00,51.69,51.9,51.65,51.75,191820.0,49.042,49.2412,49.0041,49.0989,191820.0
2018-08-23 10:00:00,51.75,51.8,51.72,51.8,89340.0,49.0989,49.1464,49.0705,49.1464,89340.0
2018-08-23 10:10:00,51.77,51.85,51.76,51.79,32077.0,49.1179,49.1938,49.1084,49.1369,32077.0
2018-08-23 10:20:00,51.81,51.97,51.81,51.97,81978.0,49.1559,49.3077,49.1559,49.3077,81978.0
2018-08-23 10:30:00,51.97,52.0,51.91,51.92,42351.0,49.3077,49.3361,49.2507,49.2602,42351.0
2018-08-23 10:40:00,51.92,51.95,51.82,51.85,45312.0,49.2602,49.2887,49.1653,49.1938,45312.0
2018-08-23 10:50:00,51.84,51.85,51.71,51.71,51004.0,49.1843,49.1938,49.061,49.061,51004.0
2018-08-23 11:00:00,51.69,51.75,51.57,51.62,90012.0,49.042,49.0989,48.9282,48.9756,90012.0
2018-08-23 11:10:00,51.62,51.62,51.24,51.28,166917.0,48.9756,48.9756,48.6151,48.653,166917.0
2018-08-23 11:20:00,51.3,51.44,51.24,51.37,148011.0,48.672,48.8048,48.6151,48.7384,148011.0
2018-08-23 11:30:00,51.36,51.38,51.21,51.22,63176.0,48.7289,48.7479,48.5866,48.5961,63176.0
2018-08-23 11:40:00,51.23,51.37,51.19,51.33,60075.0,48.6056,48.7384,48.5676,48.7004,60075.0
2018-08-23 11:50:00,51.34,51.41,51.3,51.3,60395.0,48.7099,48.7763,48.672,48.672,60395.0
2018-08-23 12:00:00,51.33,51.43,51.31,51.37,26107.0,48.7004,48.7953,48.6815,48.7384,26107.0
2018-08-23 12:10:00,51.39,51.45,51.32,51.44,37722.0,48.7574,48.8143,48.691,48.8048,37722.0
2018-08-23 12:20:00,51.45,51.55,51.45,51.54,48646.0,48.8143,48.9092,48.8143,48.8997,48646.0
2018-08-23 12:30:00,51.54,51.55,51.46,51.46,29854.0,48.8997,48.9092,48.8238,48.8238,29854.0
2018-08-23 12:40:00,51.48,51.57,51.47,51.48,21211.0,48.8428,48.9282,48.8333,48.8428,21211.0
2018-08-23 12:50:00,51.46,51.49,51.4,51.4,23879.0,48.8238,48.8522,48.7669,48.7669,23879.0
2018-08-23 13:00:00,51.42,51.42,51.36,51.39,11482.0,48.7858,48.7858,48.7289,48.7574,11482.0
2018-08-23 13:10:00,51.35,51.4,51.29,51.4,28076.0,48.7194,48.7669,48.6625,48.7669,28076.0
2018-08-23 13:20:00,51.4,51.46,51.37,51.45,21170.0,48.7669,48.8238,48.7384,48.8143,21170.0
2018-08-23 13:30:00,51.46,51.46,51.33,51.37,17855.0,48.8238,48.8238,48.7004,48.7384,17855.0
2018-08-23 13:40:00,51.4,51.45,51.38,51.4,10822.0,48.7669,48.8143,48.7479,48.7669,10822.0
2018-08-23 13:50:00,51.41,51.42,51.36,51.37,5696.0,48.7763,48.7858,48.7289,48.7384,5696.0
2018-08-23 14:00:00,51.4,51.5,51.4,51.47,47279.0,48.7669,48.8617,48.7669,48.8333,47279.0
2018-08-23 14:10:00,51.46,51.5,51.46,51.46,20378.0,48.8238,48.8617,48.8238,48.8238,20378.0
2018-08-23 14:20:00,51.45,51.51,51.45,51.49,9846.0,48.8143,48.8712,48.8143,48.8522,9846.0
2018-08-23 14:30:00,51.49,51.5,51.43,51.47,9374.0,48.8522,48.8617,48.7953,48.8333,9374.0
2018-08-23 14:40:00,51.46,51.56,51.44,51.49,15525.0,48.8238,48.9187,48.8048,48.8522,15525.0
2018-08-23 14:50:00,51.46,51.5,51.42,51.5,13384.0,48.8238,48.8617,48.7858,48.8617,13384.0
2018-08-23 15:00:00,51.5,51.54,51.48,51.53,23338.0,48.8617,48.8997,48.8428,48.8902,23338.0
2018-08-23 15:10:00,51.53,51.57,51.49,51.5,14248.0,48.8902,48.9282,48.8522,48.8617,14248.0
2018-08-23 15:20:00,51.51,51.51,51.45,51.5,14966.0,48.8712,48.8712,48.8143,48.8617,14966.0
2018-08-23 15:30:00,51.52,51.52,51.36,51.38,31817.0,48.8807,48.8807,48.7289,48.7479,31817.0
2018-08-23 15:40:00,51.38,51.4,51.21,51.31,91175.0,48.7479,48.7669,48.5866,48.6815,91175.0
2018-08-23 15:50:00,51.31,51.37,51.25,51.37,153733.0,48.6815,48.7384,48.6245,48.7384,153733.0
2018-08-24 09:30:00,51.74,51.82,51.72,51.82,159203.0,49.0894,49.1653,49.0705,49.1653,159203.0
2018-08-24 09:40:00,51.83,51.83,51.69,51.77,38800.0,49.1748,49.1748,49.042,49.1179,38800.0
2018-08-24 09:50:00,51.76,51.8,51.7,51.73,26332.0,49.1084,49.1464,49.0515,49.08,26332.0
2018-08-24 10:00:00,51.73,51.96,51.73,51.82,141268.0,49.08,49.2982,49.08,49.1653,141268.0
2018-08-24 10:10:00,51.83,51.87,51.73,51.81,62477.0,49.1748,49.2128,49.08,49.1559,62477.0
2018-08-24 10:20:00,51.84,51.91,51.84,51.88,27881.0,49.1843,49.2507,49.1843,49.2223,27881.0
2018-08-24 10:30:00,51.9,52.16,51.89,52.14,87288.0,49.2412,49.4879,49.2318,49.469,87288.0
2018-08-24 10:40:00,52.17,52.24,52.11,52.2,63573.0,49.4974,49.5638,49.4405,49.5259,63573.0
2018-08-24 10:50:00,52.18,52.19,52.11,52.15,61799.0,49.5069,49.5164,49.4405,49.4784,61799.0
2018-08-24 11:00:00,52.13,52.14,52.03,52.1,45312.0,49.4595,49.469,49.3646,49.431,45312.0
2018-08-24 11:10:00,52.09,52.22,52.09,52.22,85618.0,49.4215,49.5449,49.4215,49.5449,85618.0
2018-08-24 11:20:00,52.23,52.23,52.1,52.12,25107.0,49.5543,49.5543,49.431,49.45,25107.0
2018-08-24 11:30:00,52.15,52.33,52.12,52.24,93125.0,49.4784,49.6492,49.45,49.5638,93125.0
2018-08-24 11:40:00,52.24,52.3,52.2,52.28,32022.0,49.5638,49.6208,49.5259,49.6018,32022.0
2018-08-24 11:50:00,52.28,52.34,52.25,52.33,30500.0,49.6018,49.6587,49.5733,49.6492,30500.0
2018-08-24 12:00:00,52.34,52.37,52.3,52.35,30878.0,49.6587,49.6872,49.6208,49.6682,30878.0
2018-08-24 12:10:00,52.36,52.37,52.28,52.31,16197.0,49.6777,49.6872,49.6018,49.6302,16197.0
2018-08-24 12:20:00,52.32,52.36,52.29,52.35,31212.0,49.6397,49.6777,49.6113,49.6682,31212.0
2018-08-24 12:30:00,52.34,52.34,52.25,52.26,27770.0,49.6587,49.6587,49.5733,49.5828,27770.0
2018-08-24 12:40:00,52.27,52.33,52.24,52.32,55112.0,49.5923,49.6492,49.5638,49.6397,55112.0
2018-08-24 12:50:00,52.31,52.33,52.3,52.32,17703.0,49.6302,49.6492,49.6208,49.6397,17703.0
2018-08-24 13:00:00,52.33,52.37,52.3,52.3,81367.0,49.6492,49.6872,49.6208,49.6208,81367.0
2018-08-24 13:10:00,52.3,52.31,52.2,52.27,33921.0,49.6208,49.6302,49.5259,49.5923,33921.0
2018-08-24 13:20:00,52.28,52.29,52.22,52.24,14775.0,49.6018,49.6113,49.5449,49.5638,14775.0
2018-08-24 13:30:00,52.24,52.24,52.13,52.14,48929.0,49.5638,49.5638,49.4595,49.469,48929.0
2018-08-24 13:40:00,52.14,52.19,52.04,52.19,88725.0,49.469,49.5164,49.3741,49.5164,88725.0
2018-08-24 13:50:00,52.18,52.24,52.13,52.23,25669.0,49.5069,49.5638,49.4595,49.5543,25669.0
2018-08-24 14:00:00,52.23,52.27,52.19,52.26,24280.0,49.5543,49.5923,49.5164,49.5828,24280.0
2018-08-24 14:10:00,52.26,52.29,52.23,52.23,13078.0,49.5828,49.6113,49.5543,49.5543,13078.0
2018-08-24 14:20:00,52.23,52.31,52.2,52.29,13629.0,49.5543,49.6302,49.5259,49.6113,13629.0
2018-08-24 14:30:00,52.28,52.28,52.21,52.23,119169.0,49.6018,49.6018,49.5354,49.5543,119169.0
2018-08-24 14:40:00,52.24,52.31,52.23,52.28,110571.0,49.5638,49.6302,49.5543,49.6018,110571.0
2018-08-24 14:50:00,52.26,52.32,52.23,52.24,24180.0,49.5828,49.6397,49.5543,49.5638,24180.0
2018-08-24 15:00:00,52.23,52.26,52.17,52.17,100930.0,49.5543,49.5828,49.4974,49.4974,100930.0
2018-08-24 15:10:00,52.17,52.31,52.17,52.29,23341.0,49.4974,49.6302,49.4974,49.6113,23341.0
2018-08-24 15:20:00,52.28,52.3,52.22,52.25,47350.0,49.6018,49.6208,49.5449,49.5733,47350.0
2018-08-24 15:30:00,52.26,52.29,52.21,52.28,70773.0,49.5828,49.6113,49.5354,49.6018,70773.0
2018-08-24 15:40:00,52.28,52.35,52.28,52.31,161801.0,49.6018,49.6682,49.6018,49.6302,161801.0
2018-08-24 15:50:00,52.31,52.33,52.24,52.28,180248.0,49.6302,49.6492,49.5638,49.6018,180248.0
2018-08-27 09:30:00,53.0,53.11,52.94,53.03,243738.0,50.2849,50.3893,50.228,50.3134,243738.0
2018-08-27 09:40:00,53.04,53.24,53.0,53.18,311283.0,50.3228,50.5126,50.2849,50.4557,311283.0
2018-08-27 09:50:00,53.17,53.29,53.14,53.26,76393.0,50.4462,50.56,50.4177,50.5316,76393.0
2018-08-27 10:00:00,53.29,53.36,53.25,53.36,76278.0,50.56,50.6265,50.5221,50.6265,76278.0
2018-08-27 10:10:00,53.37,53.44,53.34,53.43,40960.0,50.6359,50.7024,50.6075,50.6929,40960.0
2018-08-27 10:20:00,53.42,53.48,53.41,53.44,51914.0,50.6834,50.7403,50.6739,50.7024,51914.0
2018-08-27 10:30:00,53.44,53.44,53.21,53.24,88828.0,50.7024,50.7024,50.4841,50.5126,88828.0
2018-08-27 10:40:00,53.24,53.35,53.23,53.28,61580.0,50.5126,50.617,50.5031,50.5506,61580.0
2018-08-27 10:50:00,53.27,53.38,53.26,53.37,50606.0,50.5411,50.6454,50.5316,50.6359,50606.0
2018-08-27 11:00:00,53.38,53.42,53.26,53.34,149387.0,50.6454,50.6834,50.5316,50.6075,149387.0
2018-08-27 11:10:00,53.35,53.39,53.31,53.37,46664.0,50.617,50.6549,50.579,50.6359,46664.0
2018-08-27 11:20:00,53.36,53.4,53.28,53.38,115927.0,50.6265,50.6644,50.5506,50.6454,115927.0
2018-08-27 11:30:00,53.37,53.44,53.26,53.26,39944.0,50.6359,50.7024,50.5316,50.5316,39944.0
2018-08-27 11:40:00,53.26,53.43,53.23,53.41,79302.0,50.5316,50.6929,50.5031,50.6739,79302.0
2018-08-27 11:50:00,53.43,53.57,53.42,53.57,117705.0,50.6929,50.8257,50.6834,50.8257,117705.0
2018-08-27 12:00:00,53.56,53.57,53.47,53.5,73864.0,50.8162,50.8257,50.7308,50.7593,73864.0
2018-08-27 12:10:00,53.52,53.54,53.48,53.5,37250.0,50.7783,50.7972,50.7403,50.7593,37250.0
2018-08-27 12:20:00,53.53,53.57,53.52,53.54,33833.0,50.7877,50.8257,50.7783,50.7972,33833.0
2018-08-27 12:30:00,53.54,53.58,53.53,53.53,20756.0,50.7972,50.8352,50.7877,50.7877,20756.0
2018-08-27 12:40:00,53.55,53.59,53.51,53.52,23397.0,50.8067,50.8447,50.7688,50.7783,23397.0
2018-08-27 12:50:00,53.51,53.56,53.5,53.56,69835.0,50.7688,50.8162,50.7593,50.8162,69835.0
2018-08-27 13:00:00,53.55,53.57,53.44,53.45,50888.0,50.8067,50.8257,50.7024,50.7118,50888.0
2018-08-27 13:10:00,53.45,53.5,53.44,53.5,19658.0,50.7118,50.7593,50.7024,50.7593,19658.0
2018-08-27 13:20:00,53.48,53.49,53.43,53.44,103470.0,50.7403,50.7498,50.6929,50.7024,103470.0
2018-08-27 13:30:00,53.44,53.49,53.43,53.46,16113.0,50.7024,50.7498,50.6929,50.7213,16113.0
2018-08-27 13:40:00,53.48,53.5,53.46,53.49,13722.0,50.7403,50.7593,50.7213,50.7498,13722.0
2018-08-27 13:50:00,53.48,53.5,53.45,53.49,24177.0,50.7403,50.7593,50.7118,50.7498,24177.0
2018-08-27 14:00:00,53.5,53.54,53.44,53.46,125091.0,50.7593,50.7972,50.7024,50.7213,125091.0
2018-08-27 14:10:00,53.46,53.47,53.42,53.43,78356.0,50.7213,50.7308,50.6834,50.6929,78356.0
2018-08-27 14:20:00,53.43,53.49,53.42,53.49,24787.0,50.6929,50.7498,50.6834,50.7498,24787.0
2018-08-27 14:30:00,53.49,53.54,53.49,53.5,41016.0,50.7498,50.7972,50.7498,50.7593,41016.0
2018-08-27 14:40:00,53.5,53.53,53.46,53.5,33800.0,50.7593,50.7877,50.7213,50.7593,33800.0
2018-08-27 14:50:00,53.5,53.5,53.44,53.5,10248.0,50.7593,50.7593,50.7024,50.7593,10248.0
2018-08-27 15:00:00,53.49,53.51,53.47,53.47,40461.0,50.7498,50.7688,50.7308,50.7308,40461.0
2018-08-27 15:10:00,53.47,53.48,53.35,53.35,203084.0,50.7308,50.7403,50.617,50.617,203084.0
2018-08-27 15:20:00,53.35,53.47,53.35,53.46,26899.0,50.617,50.7308,50.617,50.7213,26899.0
2018-08-27 15:30:00,53.45,53.49,53.43,53.45,58329.0,50.7118,50.7498,50.6929,50.7118,58329.0
2018-08-27 15:40:00,53.44,53.47,53.41,53.46,35035.0,50.7024,50.7308,50.6739,50.7213,35035.0
2018-08-27 15:50:00,53.45,53.51,53.38,53.47,110029.0,50.7118,50.7688,50.6454,50.7308,110029.0
2018-08-28 09:30:00,53.84,53.88,53.74,53.87,143644.0,51.0819,51.1198,50.987,51.1103,143644.0
2018-08-28 09:40:00,53.87,53.87,53.73,53.78,86142.0,51.1103,51.1103,50.9775,51.0249,86142.0
2018-08-28 09:50:00,53.78,53.78,53.67,53.76,50865.0,51.0249,51.0249,50.9206,51.006,50865.0
2018-08-28 10:00:00,53.77,53.82,53.74,53.74,160284.0,51.0154,51.0629,50.987,50.987,160284.0
2018-08-28 10:10:00,53.75,53.75,53.62,53.63,48736.0,50.9965,50.9965,50.8731,50.8826,48736.0
2018-08-28 10:20:00,53.62,53.62,53.56,53.61,47936.0,50.8731,50.8731,50.8162,50.8636,47936.0
2018-08-28 10:30:00,53.61,53.67,53.53,53.64,49276.0,50.8636,50.9206,50.7877,50.8921,49276.0
2018-08-28 10:40:00,53.64,53.65,53.48,53.48,105297.0,50.8921,50.9016,50.7403,50.7403,105297.0
2018-08-28 10:50:00,53.48,53.65,53.47,53.65,40835.0,50.7403,50.9016,50.7308,50.9016,40835.0
2018-08-28 11:00:00,53.66,53.66,53.56,53.62,20585.0,50.9111,50.9111,50.8162,50.8731,20585.0
2018-08-28 11:10:00,53.61,53.71,53.59,53.6,139557.0,50.8636,50.9585,50.8447,50.8542,139557.0
2018-08-28 11:20:00,53.62,53.7,53.62,53.68,15654.0,50.8731,50.949,50.8731,50.9301,15654.0
2018-08-28 11:30:00,53.68,53.68,53.42,53.48,134897.0,50.9301,50.9301,50.6834,50.7403,134897.0
2018-08-28 11:40:00,53.46,53.52,53.4,53.45,33058.0,50.7213,50.7783,50.6644,50.7118,33058.0
2018-08-28 11:50:00,53.45,53.47,53.33,53.37,54787.0,50.7118,50.7308,50.598,50.6359,54787.0
2018-08-28 12:00:00,53.35,53.44,53.32,53.43,45580.0,50.617,50.7024,50.5885,50.6929,45580.0
2018-08-28 12:10:00,53.45,53.53,53.41,53.53,28997.0,50.7118,50.7877,50.6739,50.7877,28997.0
2018-08-28 12:20:00,53.54,53.54,53.45,53.46,20910.0,50.7972,50.7972,50.7118,50.7213,20910.0
2018-08-28 12:30:00,53.48,53.53,53.47,53.52,22031.0,50.7403,50.7877,50.7308,50.7783,22031.0
2018-08-28 12:40:00,53.52,53.56,53.49,53.56,15033.0,50.7783,50.8162,50.7498,50.8162,15033.0
2018-08-28 12:50:00,53.56,53.57,53.53,53.55,11050.0,50.8162,50.8257,50.7877,50.8067,11050.0
2018-08-28 13:00:00,53.55,53.57,53.52,53.56,15415.0,50.8067,50.8257,50.7783,50.8162,15415.0
2018-08-28 13:10:00,53.56,53.65,53.55,53.62,100365.0,50.8162,50.9016,50.8067,50.8731,100365.0
2018-08-28 13:20:00,53.62,53.63,53.43,53.47,105990.0,50.8731,50.8826,50.6929,50.7308,105990.0
2018-08-28 13:30:00,53.47,53.6,53.43,53.59,9761.0,50.7308,50.8542,50.6929,50.8447,9761.0
2018-08-28 13:40:00,53.58,53.63,53.58,53.63,45190.0,50.8352,50.8826,50.8352,50.8826,45190.0
2018-08-28 13:50:00,53.63,53.68,53.58,53.61,27905.0,50.8826,50.9301,50.8352,50.8636,27905.0
2018-08-28 14:00:00,53.6,53.65,53.6,53.63,7583.0,50.8542,50.9016,50.8542,50.8826,7583.0
2018-08-28 14:10:00,53.63,53.64,53.61,53.62,28366.0,50.8826,50.8921,50.8636,50.8731,28366.0
2018-08-28 14:20:00,53.63,53.64,53.6,53.63,10878.0,50.8826,50.8921,50.8542,50.8826,10878.0
2018-08-28 14:30:00,53.63,53.63,53.54,53.55,19457.0,50.8826,50.8826,50.7972,50.8067,19457.0
2018-08-28 14:40:00,53.55,53.64,53.55,53.62,29597.0,50.8067,50.8921,50.8067,50.8731,29597.0
2018-08-28 14:50:00,53.63,53.63,53.58,53.62,17530.0,50.8826,50.8826,50.8352,50.8731,17530.0
2018-08-28 15:00:00,53.62,53.62,53.57,53.61,13500.0,50.8731,50.8731,50.8257,50.8636,13500.0
2018-08-28 15:10:00,53.62,53.68,53.61,53.61,86782.0,50.8731,50.9301,50.8636,50.8636,86782.0
2018-08-28 15:20:00,53.6,53.6,53.49,53.55,76112.0,50.8542,50.8542,50.7498,50.8067,76112.0
2018-08-28 15:30:00,53.55,53.6,53.51,53.56,26823.0,50.8067,50.8542,50.7688,50.8162,26823.0
2018-08-28 15:40:00,53.55,53.55,53.42,53.43,57336.0,50.8067,50.8067,50.6834,50.6929,57336.0
2018-08-28 15:50:00,53.42,53.57,53.37,53.57,98992.0,50.6834,50.8257,50.6359,50.8257,98992.0
2018-08-29 09:30:00,53.73,53.76,53.64,53.72,67245.0,50.9775,51.006,50.8921,50.968,67245.0
2018-08-29 09:40:00,53.7,53.76,53.58,53.67,71493.0,50.949,51.006,50.8352,50.9206,71493.0
2018-08-29 09:50:00,53.61,53.76,53.6,53.74,35674.0,50.8636,51.006,50.8542,50.987,35674.0
2018-08-29 10:00:00,53.73,53.78,53.62,53.78,16505.0,50.9775,51.0249,50.8731,51.0249,16505.0
2018-08-29 10:10:00,53.78,53.79,53.7,53.72,32334.0,51.0249,51.0344,50.949,50.968,32334.0
2018-08-29 10:20:00,53.73,53.94,53.73,53.94,133513.0,50.9775,51.1767,50.9775,51.1767,133513.0
2018-08-29 10:30:00,53.94,54.0,53.92,54.0,78155.0,51.1767,51.2337,51.1578,51.2337,78155.0
2018-08-29 10:40:00,54.0,54.14,53.96,54.13,68664.0,51.2337,51.3665,51.1957,51.357,68664.0
2018-08-29 10:50:00,54.15,54.15,54.02,54.13,57483.0,51.376,51.376,51.2526,51.357,57483.0
2018-08-29 11:00:00,54.14,54.15,54.06,54.15,34258.0,51.3665,51.376,51.2906,51.376,34258.0
2018-08-29 11:10:00,54.15,54.32,54.14,54.27,115795.0,51.376,51.5373,51.3665,51.4898,115795.0
2018-08-29 11:20:00,54.27,54.45,54.26,54.43,74764.0,51.4898,51.6606,51.4803,51.6416,74764.0
2018-08-29 11:30:00,54.42,54.51,54.36,54.37,58792.0,51.6322,51.7175,51.5752,51.5847,58792.0
2018-08-29 11:40:00,54.36,54.39,54.31,54.35,26406.0,51.5752,51.6037,51.5278,51.5657,26406.0
2018-08-29 11:50:00,54.36,54.42,54.35,54.42,28479.0,51.5752,51.6322,51.5657,51.6322,28479.0
2018-08-29 12:00:00,54.45,54.48,54.37,54.45,29545.0,51.6606,51.6891,51.5847,51.6606,29545.0
2018-08-29 12:10:00,54.45,54.53,54.45,54.49,54642.0,51.6606,51.7365,51.6606,51.6986,54642.0
2018-08-29 12:20:00,54.49,54.5,54.42,54.44,12844.0,51.6986,51.7081,51.6322,51.6511,12844.0
2018-08-29 12:30:00,54.46,54.51,54.44,54.46,22902.0,51.6701,51.7175,51.6511,51.6701,22902.0
2018-08-29 12:40:00,54.45,54.48,54.44,54.45,14989.0,51.6606,51.6891,51.6511,51.6606,14989.0
2018-08-29 12:50:00,54.45,54.5,54.42,54.46,29997.0,51.6606,51.7081,51.6322,51.6701,29997.0
2018-08-29 13:00:00,54.46,54.51,54.45,54.47,33377.0,51.6701,51.7175,51.6606,51.6796,33377.0
2018-08-29 13:10:00,54.47,54.51,54.43,54.44,27008.0,51.6796,51.7175,51.6416,51.6511,27008.0
2018-08-29 13:20:00,54.43,54.43,54.36,54.39,19126.0,51.6416,51.6416,51.5752,51.6037,19126.0
2018-08-29 13:30:00,54.37,54.41,54.35,54.37,38874.0,51.5847,51.6227,51.5657,51.5847,38874.0
2018-08-29 13:40:00,54.37,54.38,54.29,54.32,49401.0,51.5847,51.5942,51.5088,51.5373,49401.0
2018-08-29 13:50:00,54.32,54.33,54.27,54.29,24938.0,51.5373,51.5468,51.4898,51.5088,24938.0
2018-08-29 14:00:00,54.28,54.37,54.28,54.37,13621.0,51.4993,51.5847,51.4993,51.5847,13621.0
2018-08-29 14:10:00,54.38,54.4,54.36,54.37,13094.0,51.5942,51.6132,51.5752,51.5847,13094.0
2018-08-29 14:20:00,54.36,54.37,54.33,54.35,15670.0,51.5752,51.5847,51.5468,51.5657,15670.0
2018-08-29 14:30:00,54.35,54.43,54.33,54.41,86894.0,51.5657,51.6416,51.5468,51.6227,86894.0
2018-08-29 14:40:00,54.41,54.42,54.39,54.41,28493.0,51.6227,51.6322,51.6037,51.6227,28493.0
2018-08-29 14:50:00,54.4,54.42,54.37,54.4,34462.0,51.6132,51.6322,51.5847,51.6132,34462.0
2018-08-29 15:00:00,54.41,54.47,54.41,54.45,95770.0,51.6227,51.6796,51.6227,51.6606,95770.0
2018-08-29 15:10:00,54.45,54.53,54.45,54.53,72820.0,51.6606,51.7365,51.6606,51.7365,72820.0
2018-08-29 15:20:00,54.52,54.57,54.49,54.55,144644.0,51.727,51.7745,51.6986,51.7555,144644.0
2018-08-29 15:30:00,54.54,54.61,54.54,54.59,57968.0,51.746,51.8124,51.746,51.7934,57968.0
2018-08-29 15:40:00,54.59,54.6,54.52,54.57,57561.0,51.7934,51.8029,51.727,51.7745,57561.0
2018-08-29 15:50:00,54.56,54.59,54.42,54.47,128231.0,51.765,51.7934,51.6322,51.6796,128231.0
2018-08-30 09:30:00,54.14,54.23,54.08,54.1,166334.0,51.3665,51.4519,51.3096,51.3285,166334.0
2018-08-30 09:40:00,54.11,54.29,54.07,54.14,57227.0,51.338,51.5088,51.3001,51.3665,57227.0
2018-08-30 09:50:00,54.12,54.16,54.06,54.13,73436.0,51.3475,51.3855,51.2906,51.357,73436.0
2018-08-30 10:00:00,54.13,54.24,54.13,54.18,33442.0,51.357,51.4614,51.357,51.4044,33442.0
2018-08-30 10:10:00,54.17,54.32,54.12,54.32,31564.0,51.395,51.5373,51.3475,51.5373,31564.0
2018-08-30 10:20:00,54.31,54.32,54.21,54.23,58463.0,51.5278,51.5373,51.4329,51.4519,58463.0
2018-08-30 10:30:00,54.24,54.38,54.14,54.32,58390.0,51.4614,51.5942,51.3665,51.5373,58390.0
2018-08-30 10:40:00,54.33,54.37,54.24,54.33,57558.0,51.5468,51.5847,51.4614,51.5468,57558.0
2018-08-30 10:50:00,54.33,54.35,54.22,54.24,46788.0,51.5468,51.5657,51.4424,51.4614,46788.0
2018-08-30 11:00:00,54.26,54.36,54.1,54.15,78558.0,51.4803,51.5752,51.3285,51.376,78558.0
2018-08-30 11:10:00,54.15,54.18,54.09,54.1,49887.0,51.376,51.4044,51.3191,51.3285,49887.0
2018-08-30 11:20:00,54.1,54.1,53.89,53.97,131675.0,51.3285,51.3285,51.1293,51.2052,131675.0
2018-08-30 11:30:00,53.97,54.04,53.96,53.96,40917.0,51.2052,51.2716,51.1957,51.1957,40917.0
2018-08-30 11:40:00,53.96,54.03,53.91,54.01,28557.0,51.1957,51.2621,51.1483,51.2432,28557.0
2018-08-30 11:50:00,54.03,54.04,53.99,53.99,29594.0,51.2621,51.2716,51.2242,51.2242,29594.0
2018-08-30 12:00:00,53.98,54.07,53.98,53.99,23575.0,51.2147,51.3001,51.2147,51.2242,23575.0
2018-08-30 12:10:00,53.97,54.1,53.96,54.05,31564.0,51.2052,51.3285,51.1957,51.2811,31564.0
2018-08-30 12:20:00,54.08,54.13,54.07,54.11,25718.0,51.3096,51.357,51.3001,51.338,25718.0
2018-08-30 12:30:00,54.12,54.21,54.12,54.18,61715.0,51.3475,51.4329,51.3475,51.4044,61715.0
2018-08-30 12:40:00,54.2,54.22,54.14,54.15,14400.0,51.4234,51.4424,51.3665,51.376,14400.0
2018-08-30 12:50:00,54.21,54.28,54.19,54.26,59880.0,51.4329,51.4993,51.4139,51.4803,59880.0
2018-08-30 13:00:00,54.26,54.33,54.25,54.29,72015.0,51.4803,51.5468,51.4709,51.5088,72015.0
2018-08-30 13:10:00,54.29,54.33,54.27,54.33,16303.0,51.5088,51.5468,51.4898,51.5468,16303.0
2018-08-30 13:20:00,54.34,54.37,54.31,54.34,32608.0,51.5562,51.5847,51.5278,51.5562,32608.0
2018-08-30 13:30:00,54.35,54.37,54.3,54.37,16026.0,51.5657,51.5847,51.5183,51.5847,16026.0
2018-08-30 13:40:00,54.37,54.38,54.3,54.35,40330.0,51.5847,51.5942,51.5183,51.5657,40330.0
2018-08-30 13:50:00,54.36,54.37,54.3,54.32,92843.0,51.5752,51.5847,51.5183,51.5373,92843.0
2018-08-30 14:00:00,54.34,54.38,54.2,54.2,23524.0,51.5562,51.5942,51.4234,51.4234,23524.0
2018-08-30 14:10:00,54.22,54.26,53.78,53.8,135483.0,51.4424,51.4803,51.0249,51.0439,135483.0
2018-08-30 14:20:00,53.78,53.89,53.55,53.74,160612.0,51.0249,51.1293,50.8067,50.987,160612.0
2018-08-30 14:30:00,53.71,53.99,53.71,53.96,70246.0,50.9585,51.2242,50.9585,51.1957,70246.0
2018-08-30 14:40:00,53.94,53.97,53.8,53.91,77139.0,51.1767,51.2052,51.0439,51.1483,77139.0
2018-08-30 14:50:00,53.91,53.91,53.68,53.68,53912.0,51.1483,51.1483,50.9301,50.9301,53912.0
2018-08-30 15:00:00,53.66,53.66,53.42,53.53,111702.0,50.9111,50.9111,50.6834,50.7877,111702.0
2018-08-30 15:10:00,53.51,53.63,53.42,53.57,87570.0,50.7688,50.8826,50.6834,50.8257,87570.0
2018-08-30 15:20:00,53.57,53.69,53.51,53.67,51439.0,50.8257,50.9395,50.7688,50.9206,51439.0
2018-08-30 15:30:00,53.68,53.76,53.58,53.7,82472.0,50.9301,51.006,50.8352,50.949,82472.0
2018-08-30 15:40:00,53.69,53.77,53.62,53.68,95952.0,50.9395,51.0154,50.8731,50.9301,95952.0
2018-08-30 15:50:00,53.67,53.83,53.63,53.75,158134.0,50.9206,51.0724,50.8826,50.9965,158134.0
2018-08-31 09:30:00,53.51,53.66,53.49,53.62,105050.0,50.7688,50.9111,50.7498,50.8731,105050.0
2018-08-31 09:40:00,53.6,53.71,53.55,53.69,97997.0,50.8542,50.9585,50.8067,50.9395,97997.0
2018-08-31 09:50:00,53.7,53.77,53.66,53.69,43817.0,50.949,51.0154,50.9111,50.9395,43817.0
2018-08-31 10:00:00,53.69,53.97,53.68,53.86,138665.0,50.9395,51.2052,50.9301,51.1008,138665.0
2018-08-31 10:10:00,53.88,54.05,53.86,53.96,142443.0,51.1198,51.2811,51.1008,51.1957,142443.0
2018-08-31 10:20:00,53.98,54.04,53.82,53.88,144609.0,51.2147,51.2716,51.0629,51.1198,144609.0
2018-08-31 10:30:00,53.88,53.94,53.84,53.9,127798.0,51.1198,51.1767,51.0819,51.1388,127798.0
2018-08-31 10:40:00,53.91,53.94,53.78,53.84,33654.0,51.1483,51.1767,51.0249,51.0819,33654.0
2018-08-31 10:50:00,53.82,53.88,53.78,53.86,29086.0,51.0629,51.1198,51.0249,51.1008,29086.0
2018-08-31 11:00:00,53.87,53.95,53.74,53.74,95140.0,51.1103,51.1862,50.987,50.987,95140.0
2018-08-31 11:10:00,53.74,53.79,53.71,53.75,42962.0,50.987,51.0344,50.9585,50.9965,42962.0
2018-08-31 11:20:00,53.73,53.74,53.56,53.58,53891.0,50.9775,50.987,50.8162,50.8352,53891.0
2018-08-31 11:30:00,53.59,53.69,53.55,53.69,26443.0,50.8447,50.9395,50.8067,50.9395,26443.0
2018-08-31 11:40:00,53.68,53.68,53.44,53.45,64936.0,50.9301,50.9301,50.7024,50.7118,64936.0
2018-08-31 11:50:00,53.46,53.55,53.43,53.45,36809.0,50.7213,50.8067,50.6929,50.7118,36809.0
2018-08-31 12:00:00,53.43,53.43,53.27,53.37,88473.0,50.6929,50.6929,50.5411,50.6359,88473.0
2018-08-31 12:10:00,53.37,53.46,53.32,53.43,49047.0,50.6359,50.7213,50.5885,50.6929,49047.0
2018-08-31 12:20:00,53.43,53.43,53.31,53.41,20301.0,50.6929,50.6929,50.579,50.6739,20301.0
2018-08-31 12:30:00,53.41,53.45,53.19,53.32,324475.0,50.6739,50.7118,50.4652,50.5885,324475.0
2018-08-31 12:40:00,53.33,53.46,53.33,53.41,71004.0,50.598,50.7213,50.598,50.6739,71004.0
2018-08-31 12:50:00,53.42,53.46,53.38,53.44,21162.0,50.6834,50.7213,50.6454,50.7024,21162.0
2018-08-31 13:00:00,53.44,53.49,53.37,53.46,29475.0,50.7024,50.7498,50.6359,50.7213,29475.0
2018-08-31 13:10:00,53.47,53.52,53.41,53.43,37307.0,50.7308,50.7783,50.6739,50.6929,37307.0
2018-08-31 13:20:00,53.43,53.51,53.43,53.45,13561.0,50.6929,50.7688,50.6929,50.7118,13561.0
2018-08-31 13:30:00,53.42,53.52,53.33,53.44,50931.0,50.6834,50.7783,50.598,50.7024,50931.0
2018-08-31 13:40:00,53.43,53.48,53.38,53.48,25005.0,50.6929,50.7403,50.6454,50.7403,25005.0
2018-08-31 13:50:00,53.47,53.49,53.41,53.47,9113.0,50.7308,50.7498,50.6739,50.7308,9113.0
2018-08-31 14:00:00,53.48,53.49,53.33,53.36,16051.0,50.7403,50.7498,50.598,50.6265,16051.0
2018-08-31 14:10:00,53.34,53.35,53.28,53.31,42592.0,50.6075,50.617,50.5506,50.579,42592.0
2018-08-31 14:20:00,53.31,53.32,53.22,53.3,43248.0,50.579,50.5885,50.4936,50.5695,43248.0
2018-08-31 14:30:00,53.31,53.37,53.28,53.34,30237.0,50.579,50.6359,50.5506,50.6075,30237.0
2018-08-31 14:40:00,53.35,53.42,53.33,53.41,22413.0,50.617,50.6834,50.598,50.6739,22413.0
2018-08-31 14:50:00,53.41,53.48,53.36,53.36,42343.0,50.6739,50.7403,50.6265,50.6265,42343.0
2018-08-31 15:00:00,53.37,53.54,53.35,53.5,49766.0,50.6359,50.7972,50.617,50.7593,49766.0
2018-08-31 15:10:00,53.51,53.58,53.47,53.56,35481.0,50.7688,50.8352,50.7308,50.8162,35481.0
2018-08-31 15:20:00,53.57,53.57,53.32,53.34,65157.0,50.8257,50.8257,50.5885,50.6075,65157.0
2018-08-31 15:30:00,53.36,53.73,53.35,53.69,102762.0,50.6265,50.9775,50.617,50.9395,102762.0
2018-08-31 15:40:00,53.68,53.71,53.58,53.61,102640.0,50.9301,50.9585,50.8352,50.8636,102640.0
2018-08-31 15:50:00,53.62,53.85,53.62,53.71,161645.0,50.8731,51.0914,50.8731,50.9585,161645.0
2018-09-04 09:30:00,53.51,53.54,53.13,53.13,225387.0,50.7688,50.7972,50.4082,50.4082,225387.0
2018-09-04 09:40:00,53.11,53.14,52.91,52.94,217340.0,50.3893,50.4177,50.1995,50.228,217340.0
2018-09-04 09:50:00,52.94,53.13,52.89,53.1,119533.0,50.228,50.4082,50.1805,50.3798,119533.0
2018-09-04 10:00:00,53.15,53.44,53.14,53.41,168829.0,50.4272,50.7024,50.4177,50.6739,168829.0
2018-09-04 10:10:00,53.39,53.54,53.36,53.49,69291.0,50.6549,50.7972,50.6265,50.7498,69291.0
2018-09-04 10:20:00,53.49,53.63,53.36,53.39,72612.0,50.7498,50.8826,50.6265,50.6549,72612.0
2018-09-04 10:30:00,53.4,53.47,53.31,53.38,36396.0,50.6644,50.7308,50.579,50.6454,36396.0
2018-09-04 10:40:00,53.38,53.65,53.33,53.62,51119.0,50.6454,50.9016,50.598,50.8731,51119.0
2018-09-04 10:50:00,53.6,53.69,53.58,53.61,51520.0,50.8542,50.9395,50.8352,50.8636,51520.0
2018-09-04 11:00:00,53.6,53.62,53.48,53.53,57262.0,50.8542,50.8731,50.7403,50.7877,57262.0
2018-09-04 11:10:00,53.55,53.56,53.38,53.5,40733.0,50.8067,50.8162,50.6454,50.7593,40733.0
2018-09-04 11:20:00,53.5,53.52,53.35,53.38,10471.0,50.7593,50.7783,50.617,50.6454,10471.0
2018-09-04 11:30:00,53.36,53.47,53.36,53.47,12077.0,50.6265,50.7308,50.6265,50.7308,12077.0
2018-09-04 11:40:00,53.45,53.45,53.24,53.26,26246.0,50.7118,50.7118,50.5126,50.5316,26246.0
2018-09-04 11:50:00,53.25,53.25,53.09,53.12,58409.0,50.5221,50.5221,50.3703,50.3987,58409.0
2018-09-04 12:00:00,53.11,53.16,52.99,53.0,54960.0,50.3893,50.4367,50.2754,50.2849,54960.0
2018-09-04 12:10:00,53.0,53.16,52.98,53.12,69893.0,50.2849,50.4367,50.2659,50.3987,69893.0
2018-09-04 12:20:00,53.12,53.12,52.85,53.01,98214.0,50.3987,50.3987,50.1426,50.2944,98214.0
2018-09-04 12:30:00,53.01,53.05,52.94,53.0,32051.0,50.2944,50.3323,50.228,50.2849,32051.0
2018-09-04 12:40:00,52.99,53.14,52.99,53.14,51030.0,50.2754,50.4177,50.2754,50.4177,51030.0
2018-09-04 12:50:00,53.11,53.21,53.05,53.17,43900.0,50.3893,50.4841,50.3323,50.4462,43900.0
2018-09-04 13:00:00,53.17,53.31,53.16,53.24,27442.0,50.4462,50.579,50.4367,50.5126,27442.0
2018-09-04 13:10:00,53.25,53.28,53.2,53.2,24630.0,50.5221,50.5506,50.4746,50.4746,24630.0
2018-09-04 13:20:00,53.2,53.28,53.19,53.25,16630.0,50.4746,50.5506,50.4652,50.5221,16630.0
2018-09-04 13:30:00,53.26,53.34,53.23,53.24,15764.0,50.5316,50.6075,50.5031,50.5126,15764.0
2018-09-04 13:40:00,53.23,53.35,53.15,53.32,25756.0,50.5031,50.617,50.4272,50.5885,25756.0
2018-09-04 13:50:00,53.33,53.42,53.33,53.37,18685.0,50.598,50.6834,50.598,50.6359,18685.0
2018-09-04 14:00:00,53.38,53.42,53.35,53.35,19910.0,50.6454,50.6834,50.617,50.617,19910.0
2018-09-04 14:10:00,53.35,53.43,53.31,53.37,12030.0,50.617,50.6929,50.579,50.6359,12030.0
2018-09-04 14:20:00,53.36,53.49,53.35,53.48,39758.0,50.6265,50.7498,50.617,50.7403,39758.0
2018-09-04 14:30:00,53.45,53.53,53.42,53.51,31947.0,50.7118,50.7877,50.6834,50.7688,31947.0
2018-09-04 14:40:00,53.51,53.54,53.4,53.43,16284.0,50.7688,50.7972,50.6644,50.6929,16284.0
2018-09-04 14:50:00,53.44,53.58,53.42,53.53,50123.0,50.7024,50.8352,50.6834,50.7877,50123.0
2018-09-04 15:00:00,53.53,53.57,53.45,53.55,64883.0,50.7877,50.8257,50.7118,50.8067,64883.0
2018-09-04 15:10:00,53.55,53.55,53.42,53.42,22917.0,50.8067,50.8067,50.6834,50.6834,22917.0
2018-09-04 15:20:00,53.43,53.47,53.39,53.43,30792.0,50.6929,50.7308,50.6549,50.6929,30792.0
2018-09-04 15:30:00,53.43,53.46,53.39,53.44,24358.0,50.6929,50.7213,50.6549,50.7024,24358.0
2018-09-04 15:40:00,53.42,53.43,53.3,53.35,76117.0,50.6834,50.6929,50.5695,50.617,76117.0
2018-09-04 15:50:00,53.35,53.54,53.25,53.5,142876.0,50.617,50.7972,50.5221,50.7593,142876.0
2018-09-05 09:30:00,53.25,53.25,53.05,53.22,94242.0,50.5221,50.5221,50.3323,50.4936,94242.0
2018-09-05 09:40:00,53.22,53.36,53.2,53.36,48791.0,50.4936,50.6265,50.4746,50.6265,48791.0
2018-09-05 09:50:00,53.29,53.29,52.93,52.93,97296.0,50.56,50.56,50.2185,50.2185,97296.0
2018-09-05 10:00:00,52.94,53.03,52.82,53.01,116204.0,50.228,50.3134,50.1141,50.2944,116204.0
2018-09-05 10:10:00,53.02,53.02,52.7,52.71,137142.0,50.3039,50.3039,50.0003,50.0098,137142.0
2018-09-05 10:20:00,52.72,52.75,52.4,52.75,258780.0,50.0192,50.0477,49.7156,50.0477,258780.0
2018-09-05 10:30:00,52.73,52.74,52.46,52.53,88967.0,50.0287,50.0382,49.7726,49.839,88967.0
2018-09-05 10:40:00,52.5,52.87,52.44,52.76,59714.0,49.8105,50.1616,49.7536,50.0572,59714.0
2018-09-05 10:50:00,52.78,52.91,52.71,52.83,76226.0,50.0762,50.1995,50.0098,50.1236,76226.0
2018-09-05 11:00:00,52.82,52.86,52.72,52.74,38293.0,50.1141,50.1521,50.0192,50.0382,38293.0
2018-09-05 11:10:00,52.73,52.82,52.63,52.79,36024.0,50.0287,50.1141,49.9338,50.0857,36024.0
2018-09-05 11:20:00,52.83,52.91,52.56,52.56,64109.0,50.1236,50.1995,49.8674,49.8674,64109.0
2018-09-05 11:30:00,52.55,52.7,52.51,52.7,32851.0,49.8579,50.0003,49.82,50.0003,32851.0
2018-09-05 11:40:00,52.73,52.78,52.62,52.77,40332.0,50.0287,50.0762,49.9244,50.0667,40332.0
2018-09-05 11:50:00,52.79,52.94,52.79,52.85,63024.0,50.0857,50.228,50.0857,50.1426,63024.0
2018-09-05 12:00:00,52.85,53.03,52.85,53.0,142555.0,50.1426,50.3134,50.1426,50.2849,142555.0
2018-09-05 12:10:00,53.01,53.02,52.91,53.02,15108.0,50.2944,50.3039,50.1995,50.3039,15108.0
2018-09-05 12:20:00,53.03,53.03,52.91,53.0,16340.0,50.3134,50.3134,50.1995,50.2849,16340.0
2018-09-05 12:30:00,53.03,53.17,53.02,53.13,91387.0,50.3134,50.4462,50.3039,50.4082,91387.0
2018-09-05 12:40:00,53.14,53.14,53.05,53.08,23193.0,50.4177,50.4177,50.3323,50.3608,23193.0
2018-09-05 12:50:00,53.06,53.07,52.88,52.89,27361.0,50.3418,50.3513,50.171,50.1805,27361.0
2018-09-05 13:00:00,52.89,53.05,52.89,53.01,23624.0,50.1805,50.3323,50.1805,50.2944,23624.0
2018-09-05 13:10:00,53.03,53.2,53.01,53.15,63968.0,50.3134,50.4746,50.2944,50.4272,63968.0
2018-09-05 13:20:00,53.15,53.22,53.1,53.15,145335.0,50.4272,50.4936,50.3798,50.4272,145335.0
2018-09-05 13:30:00,53.16,53.27,53.14,53.19,104529.0,50.4367,50.5411,50.4177,50.4652,104529.0
2018-09-05 13:40:00,53.19,53.19,53.05,53.07,6605.0,50.4652,50.4652,50.3323,50.3513,6605.0
2018-09-05 13:50:00,53.06,53.11,53.01,53.06,8713.0,50.3418,50.3893,50.2944,50.3418,8713.0
2018-09-05 14:00:00,53.08,53.12,52.96,53.0,16812.0,50.3608,50.3987,50.2469,50.2849,16812.0
2018-09-05 14:10:00,53.01,53.09,52.94,53.09,11774.0,50.2944,50.3703,50.228,50.3703,11774.0
2018-09-05 14:20:00,53.11,53.12,53.05,53.07,6905.0,50.3893,50.3987,50.3323,50.3513,6905.0
2018-09-05 14:30:00,53.07,53.18,53.04,53.15,16609.0,50.3513,50.4557,50.3228,50.4272,16609.0
2018-09-05 14:40:00,53.14,53.17,53.03,53.03,27103.0,50.4177,50.4462,50.3134,50.3134,27103.0
2018-09-05 14:50:00,53.02,53.05,52.92,53.02,47748.0,50.3039,50.3323,50.209,50.3039,47748.0
2018-09-05 15:00:00,53.02,53.06,52.98,53.0,14308.0,50.3039,50.3418,50.2659,50.2849,14308.0
2018-09-05 15:10:00,53.01,53.17,52.93,53.1,51233.0,50.2944,50.4462,50.2185,50.3798,51233.0
2018-09-05 15:20:00,53.09,53.15,52.99,53.04,62631.0,50.3703,50.4272,50.2754,50.3228,62631.0
2018-09-05 15:30:00,53.03,53.07,53.0,53.03,48376.0,50.3134,50.3513,50.2849,50.3134,48376.0
2018-09-05 15:40:00,53.03,53.06,52.85,52.85,71103.0,50.3134,50.3418,50.1426,50.1426,71103.0
2018-09-05 15:50:00,52.84,53.1,52.8,53.04,146235.0,50.1331,50.3798,50.0951,50.3228,146235.0
2018-09-06 09:30:00,53.1,53.19,52.9,52.91,104696.0,50.3798,50.4652,50.19,50.1995,104696.0
2018-09-06 09:40:00,52.94,53.22,52.86,53.19,76232.0,50.228,50.4936,50.1521,50.4652,76232.0
2018-09-06 09:50:00,53.16,53.27,53.07,53.27,44343.0,50.4367,50.5411,50.3513,50.5411,44343.0
2018-09-06 10:00:00,53.26,53.27,52.91,52.94,74042.0,50.5316,50.5411,50.1995,50.228,74042.0
2018-09-06 10:10:00,52.92,52.93,52.59,52.7,73250.0,50.209,50.2185,49.8959,50.0003,73250.0
2018-09-06 10:20:00,52.65,52.76,52.54,52.76,56957.0,49.9528,50.0572,49.8485,50.0572,56957.0
2018-09-06 10:30:00,52.8,52.8,52.45,52.54,143466.0,50.0951,50.0951,49.7631,49.8485,143466.0
2018-09-06 10:40:00,52.59,52.61,52.16,52.19,109432.0,49.8959,49.9149,49.4879,49.5164,109432.0
2018-09-06 10:50:00,52.2,52.43,52.1,52.32,133115.0,49.5259,49.7441,49.431,49.6397,133115.0
2018-09-06 11:00:00,52.32,52.37,51.97,52.08,130306.0,49.6397,49.6872,49.3077,49.412,130306.0
2018-09-06 11:10:00,52.05,52.17,52.0,52.03,58428.0,49.3836,49.4974,49.3361,49.3646,58428.0
2018-09-06 11:20:00,52.04,52.29,51.96,52.21,50486.0,49.3741,49.6113,49.2982,49.5354,50486.0
2018-09-06 11:30:00,52.21,52.33,52.17,52.25,55137.0,49.5354,49.6492,49.4974,49.5733,55137.0
2018-09-06 11:40:00,52.25,52.37,52.14,52.37,57268.0,49.5733,49.6872,49.469,49.6872,57268.0
2018-09-06 11:50:00,52.36,52.47,52.26,52.36,92017.0,49.6777,49.782,49.5828,49.6777,92017.0
2018-09-06 12:00:00,52.39,52.4,52.28,52.4,38272.0,49.7061,49.7156,49.6018,49.7156,38272.0
2018-09-06 12:10:00,52.37,52.37,52.27,52.29,17478.0,49.6872,49.6872,49.5923,49.6113,17478.0
2018-09-06 12:20:00,52.31,52.35,52.23,52.26,22738.0,49.6302,49.6682,49.5543,49.5828,22738.0
2018-09-06 12:30:00,52.25,52.31,52.11,52.12,41519.0,49.5733,49.6302,49.4405,49.45,41519.0
2018-09-06 12:40:00,52.13,52.29,52.12,52.2,31879.0,49.4595,49.6113,49.45,49.5259,31879.0
2018-09-06 12:50:00,52.17,52.18,52.07,52.09,19132.0,49.4974,49.5069,49.4025,49.4215,19132.0
2018-09-06 13:00:00,52.05,52.05,51.91,51.99,47120.0,49.3836,49.3836,49.2507,49.3266,47120.0
2018-09-06 13:10:00,51.99,52.23,51.93,52.22,51600.0,49.3266,49.5543,49.2697,49.5449,51600.0
2018-09-06 13:20:00,52.27,52.28,52.21,52.22,44599.0,49.5923,49.6018,49.5354,49.5449,44599.0
2018-09-06 13:30:00,52.2,52.33,52.16,52.28,41594.0,49.5259,49.6492,49.4879,49.6018,41594.0
2018-09-06 13:40:00,52.26,52.41,52.25,52.31,90722.0,49.5828,49.7251,49.5733,49.6302,90722.0
2018-09-06 13:50:00,52.32,52.34,52.23,52.27,8057.0,49.6397,49.6587,49.5543,49.5923,8057.0
2018-09-06 14:00:00,52.26,52.38,52.22,52.36,12231.0,49.5828,49.6967,49.5449,49.6777,12231.0
2018-09-06 14:10:00,52.37,52.44,52.33,52.4,53074.0,49.6872,49.7536,49.6492,49.7156,53074.0
2018-09-06 14:20:00,52.39,52.39,52.24,52.28,18861.0,49.7061,49.7061,49.5638,49.6018,18861.0
2018-09-06 14:30:00,52.28,52.51,52.28,52.45,50832.0,49.6018,49.82,49.6018,49.7631,50832.0
2018-09-06 14:40:00,52.43,52.57,52.42,52.5,43429.0,49.7441,49.8769,49.7346,49.8105,43429.0
2018-09-06 14:50:00,52.48,52.5,52.42,52.42,23723.0,49.7915,49.8105,49.7346,49.7346,23723.0
2018-09-06 15:00:00,52.43,52.76,52.43,52.72,74045.0,49.7441,50.0572,49.7441,50.0192,74045.0
2018-09-06 15:10:00,52.73,52.81,52.63,52.63,66792.0,50.0287,50.1046,49.9338,49.9338,66792.0
2018-09-06 15:20:00,52.65,52.77,52.64,52.76,35049.0,49.9528,50.0667,49.9433,50.0572,35049.0
2018-09-06 15:30:00,52.77,52.8,52.67,52.7,55872.0,50.0667,50.0951,49.9718,50.0003,55872.0
2018-09-06 15:40:00,52.68,52.73,52.57,52.63,124209.0,49.9813,50.0287,49.8769,49.9338,124209.0
2018-09-06 15:50:00,52.62,52.67,52.5,52.58,134315.0,49.9244,49.9718,49.8105,49.8864,134315.0
2018-09-07 09:30:00,51.86,52.05,51.72,52.05,138239.0,49.2033,49.3836,49.0705,49.3836,138239.0
2018-09-07 09:40:00,52.03,52.21,51.97,52.1,101626.0,49.3646,49.5354,49.3077,49.431,101626.0
2018-09-07 09:50:00,52.17,52.42,52.16,52.3,126883.0,49.4974,49.7346,49.4879,49.6208,126883.0
2018-09-07 10:00:00,52.32,52.46,52.25,52.42,95954.0,49.6397,49.7726,49.5733,49.7346,95954.0
2018-09-07 10:10:00,52.4,52.6,52.39,52.45,54650.0,49.7156,49.9054,49.7061,49.7631,54650.0
2018-09-07 10:20:00,52.47,52.63,52.42,52.43,49552.0,49.782,49.9338,49.7346,49.7441,49552.0
2018-09-07 10:30:00,52.46,52.54,52.38,52.41,31052.0,49.7726,49.8485,49.6967,49.7251,31052.0
2018-09-07 10:40:00,52.46,52.69,52.38,52.65,32035.0,49.7726,49.9908,49.6967,49.9528,32035.0
2018-09-07 10:50:00,52.66,52.69,52.62,52.64,76816.0,49.9623,49.9908,49.9244,49.9433,76816.0
2018-09-07 11:00:00,52.64,52.67,52.5,52.65,57539.0,49.9433,49.9718,49.8105,49.9528,57539.0
2018-09-07 11:10:00,52.61,52.69,52.57,52.6,51662.0,49.9149,49.9908,49.8769,49.9054,51662.0
2018-09-07 11:20:00,52.63,52.67,52.53,52.67,15412.0,49.9338,49.9718,49.839,49.9718,15412.0
2018-09-07 11:30:00,52.68,52.81,52.61,52.79,77432.0,49.9813,50.1046,49.9149,50.0857,77432.0
2018-09-07 11:40:00,52.8,52.82,52.67,52.67,37572.0,50.0951,50.1141,49.9718,49.9718,37572.0
2018-09-07 11:50:00,52.7,52.71,52.49,52.51,48120.0,50.0003,50.0098,49.801,49.82,48120.0
2018-09-07 12:00:00,52.51,52.54,51.95,51.96,153114.0,49.82,49.8485,49.2887,49.2982,153114.0
2018-09-07 12:10:00,51.98,52.28,51.98,52.09,132043.0,49.3171,49.6018,49.3171,49.4215,132043.0
2018-09-07 12:20:00,52.08,52.18,51.94,51.98,60155.0,49.412,49.5069,49.2792,49.3171,60155.0
2018-09-07 12:30:00,51.96,52.15,51.96,52.07,99537.0,49.2982,49.4784,49.2982,49.4025,99537.0
2018-09-07 12:40:00,52.06,52.19,51.85,52.15,92718.0,49.393,49.5164,49.1938,49.4784,92718.0
2018-09-07 12:50:00,52.19,52.25,52.15,52.21,50189.0,49.5164,49.5733,49.4784,49.5354,50189.0
2018-09-07 13:00:00,52.21,52.22,52.06,52.08,22931.0,49.5354,49.5449,49.393,49.412,22931.0
2018-09-07 13:10:00,52.05,52.09,51.97,51.97,31136.0,49.3836,49.4215,49.3077,49.3077,31136.0
2018-09-07 13:20:00,51.96,52.13,51.95,52.12,56346.0,49.2982,49.4595,49.2887,49.45,56346.0
2018-09-07 13:30:00,52.11,52.17,51.97,51.99,53252.0,49.4405,49.4974,49.3077,49.3266,53252.0
2018-09-07 13:40:00,51.97,52.07,51.96,51.98,27761.0,49.3077,49.4025,49.2982,49.3171,27761.0
2018-09-07 13:50:00,51.98,52.09,51.96,51.97,16146.0,49.3171,49.4215,49.2982,49.3077,16146.0
2018-09-07 14:00:00,51.98,52.08,51.98,52.04,21150.0,49.3171,49.412,49.3171,49.3741,21150.0
2018-09-07 14:10:00,52.04,52.24,52.04,52.14,67604.0,49.3741,49.5638,49.3741,49.469,67604.0
2018-09-07 14:20:00,52.15,52.37,52.13,52.36,21530.0,49.4784,49.6872,49.4595,49.6777,21530.0
2018-09-07 14:30:00,52.36,52.36,52.23,52.27,54506.0,49.6777,49.6777,49.5543,49.5923,54506.0
2018-09-07 14:40:00,52.31,52.34,52.26,52.3,26234.0,49.6302,49.6587,49.5828,49.6208,26234.0
2018-09-07 14:50:00,52.3,52.42,52.21,52.4,29423.0,49.6208,49.7346,49.5354,49.7156,29423.0
2018-09-07 15:00:00,52.38,52.41,52.32,52.32,33661.0,49.6967,49.7251,49.6397,49.6397,33661.0
2018-09-07 15:10:00,52.32,52.39,52.32,52.34,18052.0,49.6397,49.7061,49.6397,49.6587,18052.0
2018-09-07 15:20:00,52.34,52.36,52.22,52.33,32888.0,49.6587,49.6777,49.5449,49.6492,32888.0
2018-09-07 15:30:00,52.34,52.37,52.13,52.21,81918.0,49.6587,49.6872,49.4595,49.5354,81918.0
2018-09-07 15:40:00,52.2,52.2,52.08,52.11,59534.0,49.5259,49.5259,49.412,49.4405,59534.0
2018-09-07 15:50:00,52.1,52.31,52.01,52.19,204174.0,49.431,49.6302,49.3456,49.5164,204174.0
2018-09-10 09:30:00,52.83,52.88,52.69,52.75,170717.0,50.1236,50.171,49.9908,50.0477,170717.0
2018-09-10 09:40:00,52.74,52.94,52.73,52.94,138454.0,50.0382,50.228,50.0287,50.228,138454.0
2018-09-10 09:50:00,52.94,52.99,52.72,52.77,74156.0,50.228,50.2754,50.0192,50.0667,74156.0
2018-09-10 10:00:00,52.79,52.82,52.54,52.62,61350.0,50.0857,50.1141,49.8485,49.9244,61350.0
2018-09-10 10:10:00,52.59,52.62,52.45,52.62,76756.0,49.8959,49.9244,49.7631,49.9244,76756.0
2018-09-10 10:20:00,52.61,52.66,52.52,52.6,49138.0,49.9149,49.9623,49.8295,49.9054,49138.0
2018-09-10 10:30:00,52.64,52.71,52.52,52.68,40417.0,49.9433,50.0098,49.8295,49.9813,40417.0
2018-09-10 10:40:00,52.68,52.74,52.65,52.68,28457.0,49.9813,50.0382,49.9528,49.9813,28457.0
2018-09-10 10:50:00,52.66,52.77,52.56,52.57,46951.0,49.9623,50.0667,49.8674,49.8769,46951.0
2018-09-10 11:00:00,52.56,52.67,52.45,52.67,29731.0,49.8674,49.9718,49.7631,49.9718,29731.0
2018-09-10 11:10:00,52.69,52.76,52.66,52.75,35701.0,49.9908,50.0572,49.9623,50.0477,35701.0
2018-09-10 11:20:00,52.76,52.81,52.71,52.77,24614.0,50.0572,50.1046,50.0098,50.0667,24614.0
2018-09-10 11:30:00,52.78,52.78,52.56,52.57,25812.0,50.0762,50.0762,49.8674,49.8769,25812.0
2018-09-10 11:40:00,52.59,52.62,52.5,52.61,23537.0,49.8959,49.9244,49.8105,49.9149,23537.0
2018-09-10 11:50:00,52.64,52.73,52.59,52.65,38756.0,49.9433,50.0287,49.8959,49.9528,38756.0
2018-09-10 12:00:00,52.66,52.66,52.51,52.56,22704.0,49.9623,49.9623,49.82,49.8674,22704.0
2018-09-10 12:10:00,52.56,52.6,52.46,52.46,20145.0,49.8674,49.9054,49.7726,49.7726,20145.0
2018-09-10 12:20:00,52.45,52.5,52.39,52.42,56085.0,49.7631,49.8105,49.7061,49.7346,56085.0
2018-09-10 12:30:00,52.41,52.52,52.4,52.46,32987.0,49.7251,49.8295,49.7156,49.7726,32987.0
2018-09-10 12:40:00,52.44,52.5,52.37,52.43,39315.0,49.7536,49.8105,49.6872,49.7441,39315.0
2018-09-10 12:50:00,52.41,52.45,52.38,52.42,22077.0,49.7251,49.7631,49.6967,49.7346,22077.0
2018-09-10 13:00:00,52.41,52.47,52.38,52.4,16841.0,49.7251,49.782,49.6967,49.7156,16841.0
2018-09-10 13:10:00,52.4,52.49,52.4,52.48,17683.0,49.7156,49.801,49.7156,49.7915,17683.0
2018-09-10 13:20:00,52.49,52.57,52.49,52.55,27286.0,49.801,49.8769,49.801,49.8579,27286.0
2018-09-10 13:30:00,52.56,52.57,52.5,52.5,13155.0,49.8674,49.8769,49.8105,49.8105,13155.0
2018-09-10 13:40:00,52.5,52.55,52.42,52.47,32994.0,49.8105,49.8579,49.7346,49.782,32994.0
2018-09-10 13:50:00,52.46,52.58,52.45,52.58,11997.0,49.7726,49.8864,49.7631,49.8864,11997.0
2018-09-10 14:00:00,52.58,52.63,52.54,52.57,18419.0,49.8864,49.9338,49.8485,49.8769,18419.0
2018-09-10 14:10:00,52.58,52.6,52.55,52.6,10355.0,49.8864,49.9054,49.8579,49.9054,10355.0
2018-09-10 14:20:00,52.58,52.64,52.53,52.61,42468.0,49.8864,49.9433,49.839,49.9149,42468.0
2018-09-10 14:30:00,52.61,52.67,52.6,52.66,33998.0,49.9149,49.9718,49.9054,49.9623,33998.0
2018-09-10 14:40:00,52.66,52.68,52.63,52.65,19352.0,49.9623,49.9813,49.9338,49.9528,19352.0
2018-09-10 14:50:00,52.64,52.66,52.59,52.64,16762.0,49.9433,49.9623,49.8959,49.9433,16762.0
2018-09-10 15:00:00,52.65,52.71,52.65,52.68,45083.0,49.9528,50.0098,49.9528,49.9813,45083.0
2018-09-10 15:10:00,52.7,52.7,52.58,52.62,50419.0,50.0003,50.0003,49.8864,49.9244,50419.0
2018-09-10 15:20:00,52.61,52.63,52.58,52.58,25962.0,49.9149,49.9338,49.8864,49.8864,25962.0
2018-09-10 15:30:00,52.57,52.6,52.52,52.53,28406.0,49.8769,49.9054,49.8295,49.839,28406.0
2018-09-10 15:40:00,52.52,52.6,52.48,52.59,49347.0,49.8295,49.9054,49.7915,49.8959,49347.0
2018-09-10 15:50:00,52.59,52.59,52.42,52.5,109069.0,49.8959,49.8959,49.7346,49.8105,109069.0
2018-09-11 09:30:00,52.09,52.09,51.86,52.02,121994.0,49.4215,49.4215,49.2033,49.3551,121994.0
2018-09-11 09:40:00,52.02,52.26,51.91,52.22,34901.0,49.3551,49.5828,49.2507,49.5449,34901.0
2018-09-11 09:50:00,52.23,52.39,52.18,52.33,49106.0,49.5543,49.7061,49.5069,49.6492,49106.0
2018-09-11 10:00:00,52.38,52.52,52.3,52.52,45327.0,49.6967,49.8295,49.6208,49.8295,45327.0
2018-09-11 10:10:00,52.52,52.57,52.48,52.52,56424.0,49.8295,49.8769,49.7915,49.8295,56424.0
2018-09-11 10:20:00,52.51,52.64,52.47,52.59,96295.0,49.82,49.9433,49.782,49.8959,96295.0
2018-09-11 10:30:00,52.57,52.58,52.45,52.48,17708.0,49.8769,49.8864,49.7631,49.7915,17708.0
2018-09-11 10:40:00,52.46,52.49,52.37,52.4,21037.0,49.7726,49.801,49.6872,49.7156,21037.0
2018-09-11 10:50:00,52.41,52.47,52.38,52.47,33889.0,49.7251,49.782,49.6967,49.782,33889.0
2018-09-11 11:00:00,52.48,52.7,52.48,52.68,55105.0,49.7915,50.0003,49.7915,49.9813,55105.0
2018-09-11 11:10:00,52.69,52.73,52.59,52.61,42641.0,49.9908,50.0287,49.8959,49.9149,42641.0
2018-09-11 11:20:00,52.65,52.76,52.65,52.73,68709.0,49.9528,50.0572,49.9528,50.0287,68709.0
2018-09-11 11:30:00,52.73,52.81,52.73,52.75,29780.0,50.0287,50.1046,50.0287,50.0477,29780.0
2018-09-11 11:40:00,52.76,52.86,52.75,52.85,38392.0,50.0572,50.1521,50.0477,50.1426,38392.0
2018-09-11 11:50:00,52.87,53.19,52.87,53.19,126324.0,50.1616,50.4652,50.1616,50.4652,126324.0
2018-09-11 12:00:00,53.2,53.27,53.15,53.25,53129.0,50.4746,50.5411,50.4272,50.5221,53129.0
2018-09-11 12:10:00,53.26,53.28,53.13,53.14,97086.0,50.5316,50.5506,50.4082,50.4177,97086.0
2018-09-11 12:20:00,53.15,53.2,53.09,53.13,35333.0,50.4272,50.4746,50.3703,50.4082,35333.0
2018-09-11 12:30:00,53.13,53.19,53.1,53.16,33758.0,50.4082,50.4652,50.3798,50.4367,33758.0
2018-09-11 12:40:00,53.16,53.17,53.1,53.11,21889.0,50.4367,50.4462,50.3798,50.3893,21889.0
2018-09-11 12:50:00,53.1,53.25,53.08,53.24,19699.0,50.3798,50.5221,50.3608,50.5126,19699.0
2018-09-11 13:00:00,53.25,53.28,53.14,53.15,42634.0,50.5221,50.5506,50.4177,50.4272,42634.0
2018-09-11 13:10:00,53.14,53.22,53.08,53.19,92913.0,50.4177,50.4936,50.3608,50.4652,92913.0
2018-09-11 13:20:00,53.18,53.21,53.04,53.1,42023.0,50.4557,50.4841,50.3228,50.3798,42023.0
2018-09-11 13:30:00,53.09,53.15,53.05,53.13,32600.0,50.3703,50.4272,50.3323,50.4082,32600.0
2018-09-11 13:40:00,53.13,53.15,53.02,53.04,12278.0,50.4082,50.4272,50.3039,50.3228,12278.0
2018-09-11 13:50:00,53.04,53.09,53.0,53.08,18878.0,50.3228,50.3703,50.2849,50.3608,18878.0
2018-09-11 14:00:00,53.07,53.08,52.98,53.08,56278.0,50.3513,50.3608,50.2659,50.3608,56278.0
2018-09-11 14:10:00,53.1,53.15,53.06,53.15,52019.0,50.3798,50.4272,50.3418,50.4272,52019.0
2018-09-11 14:20:00,53.14,53.19,53.13,53.18,21607.0,50.4177,50.4652,50.4082,50.4557,21607.0
2018-09-11 14:30:00,53.17,53.25,53.17,53.18,37672.0,50.4462,50.5221,50.4462,50.4557,37672.0
2018-09-11 14:40:00,53.17,53.19,53.14,53.17,32247.0,50.4462,50.4652,50.4177,50.4462,32247.0
2018-09-11 14:50:00,53.19,53.19,53.15,53.15,10009.0,50.4652,50.4652,50.4272,50.4272,10009.0
2018-09-11 15:00:00,53.16,53.21,53.16,53.19,24304.0,50.4367,50.4841,50.4367,50.4652,24304.0
2018-09-11 15:10:00,53.21,53.23,53.08,53.1,15838.0,50.4841,50.5031,50.3608,50.3798,15838.0
2018-09-11 15:20:00,53.1,53.12,53.07,53.11,12927.0,50.3798,50.3987,50.3513,50.3893,12927.0
2018-09-11 15:30:00,53.1,53.12,53.04,53.12,63047.0,50.3798,50.3987,50.3228,50.3987,63047.0
2018-09-11 15:40:00,53.1,53.16,53.01,53.04,46310.0,50.3798,50.4367,50.2944,50.3228,46310.0
2018-09-11 15:50:00,53.04,53.1,52.96,53.05,127382.0,50.3228,50.3798,50.2469,50.3323,127382.0
2018-09-12 09:30:00,52.99,53.09,52.86,53.06,108713.0,50.2754,50.3703,50.1521,50.3418,108713.0
2018-09-12 09:40:00,53.1,53.17,53.04,53.08,71063.0,50.3798,50.4462,50.3228,50.3608,71063.0
2018-09-12 09:50:00,53.08,53.12,52.95,52.98,68883.0,50.3608,50.3987,50.2375,50.2659,68883.0
2018-09-12 10:00:00,52.93,53.13,52.88,52.89,37600.0,50.2185,50.4082,50.171,50.1805,37600.0
2018-09-12 10:10:00,52.86,52.86,52.75,52.78,72886.0,50.1521,50.1521,50.0477,50.0762,72886.0
2018-09-12 10:20:00,52.77,52.78,52.64,52.75,85914.0,50.0667,50.0762,49.9433,50.0477,85914.0
2018-09-12 10:30:00,52.73,52.74,52.56,52.74,57883.0,50.0287,50.0382,49.8674,50.0382,57883.0
2018-09-12 10:40:00,52.74,52.8,52.63,52.63,89720.0,50.0382,50.0951,49.9338,49.9338,89720.0
2018-09-12 10:50:00,52.62,52.79,52.61,52.7,49973.0,49.9244,50.0857,49.9149,50.0003,49973.0
2018-09-12 11:00:00,52.7,52.85,52.65,52.68,58381.0,50.0003,50.1426,49.9528,49.9813,58381.0
2018-09-12 11:10:00,52.68,53.22,52.68,53.16,171523.0,49.9813,50.4936,49.9813,50.4367,171523.0
2018-09-12 11:20:00,53.17,53.3,53.14,53.29,196912.0,50.4462,50.5695,50.4177,50.56,196912.0
2018-09-12 11:30:00,53.3,53.4,53.15,53.15,215815.0,50.5695,50.6644,50.4272,50.4272,215815.0
2018-09-12 11:40:00,53.16,53.22,52.97,52.99,94478.0,50.4367,50.4936,50.2564,50.2754,94478.0
2018-09-12 11:50:00,52.98,52.98,52.73,52.75,95654.0,50.2659,50.2659,50.0287,50.0477,95654.0
2018-09-12 12:00:00,52.77,53.06,52.74,52.75,121200.0,50.0667,50.3418,50.0382,50.0477,121200.0
2018-09-12 12:10:00,52.74,52.88,52.74,52.85,32459.0,50.0382,50.171,50.0382,50.1426,32459.0
2018-09-12 12:20:00,52.85,52.98,52.85,52.97,22754.0,50.1426,50.2659,50.1426,50.2564,22754.0
2018-09-12 12:30:00,52.98,52.99,52.88,52.97,38801.0,50.2659,50.2754,50.171,50.2564,38801.0
2018-09-12 12:40:00,52.98,53.06,52.97,53.01,31812.0,50.2659,50.3418,50.2564,50.2944,31812.0
2018-09-12 12:50:00,53.02,53.06,52.97,52.98,25762.0,50.3039,50.3418,50.2564,50.2659,25762.0
2018-09-12 13:00:00,52.99,53.06,52.97,53.02,28368.0,50.2754,50.3418,50.2564,50.3039,28368.0
2018-09-12 13:10:00,53.03,53.1,52.93,52.97,40165.0,50.3134,50.3798,50.2185,50.2564,40165.0
2018-09-12 13:20:00,53.01,53.1,53.0,53.07,26694.0,50.2944,50.3798,50.2849,50.3513,26694.0
2018-09-12 13:30:00,53.07,53.14,53.01,53.03,13956.0,50.3513,50.4177,50.2944,50.3134,13956.0
2018-09-12 13:40:00,53.03,53.06,52.83,52.88,53466.0,50.3134,50.3418,50.1236,50.171,53466.0
2018-09-12 13:50:00,52.87,52.89,52.82,52.87,59406.0,50.1616,50.1805,50.1141,50.1616,59406.0
2018-09-12 14:00:00,52.89,52.91,52.77,52.82,42036.0,50.1805,50.1995,50.0667,50.1141,42036.0
2018-09-12 14:10:00,52.82,52.87,52.77,52.84,43381.0,50.1141,50.1616,50.0667,50.1331,43381.0
2018-09-12 14:20:00,52.86,52.9,52.84,52.85,36643.0,50.1521,50.19,50.1331,50.1426,36643.0
2018-09-12 14:30:00,52.86,52.9,52.81,52.89,19854.0,50.1521,50.19,50.1046,50.1805,19854.0
2018-09-12 14:40:00,52.89,52.94,52.73,52.91,84127.0,50.1805,50.228,50.0287,50.1995,84127.0
2018-09-12 14:50:00,52.92,52.93,52.86,52.88,13517.0,50.209,50.2185,50.1521,50.171,13517.0
2018-09-12 15:00:00,52.87,53.01,52.87,52.99,19211.0,50.1616,50.2944,50.1616,50.2754,19211.0
2018-09-12 15:10:00,53.0,53.09,53.0,53.05,22827.0,50.2849,50.3703,50.2849,50.3323,22827.0
2018-09-12 15:20:00,53.07,53.18,53.07,53.17,89255.0,50.3513,50.4557,50.3513,50.4462,89255.0
2018-09-12 15:30:00,53.19,53.24,53.16,53.21,44159.0,50.4652,50.5126,50.4367,50.4841,44159.0
2018-09-12 15:40:00,53.21,53.26,53.09,53.09,68653.0,50.4841,50.5316,50.3703,50.3703,68653.0
2018-09-12 15:50:00,53.09,53.22,53.06,53.07,88977.0,50.3703,50.4936,50.3418,50.3513,88977.0
2018-09-13 09:30:00,53.69,53.89,53.63,53.89,168079.0,50.9395,51.1293,50.8826,51.1293,168079.0
2018-09-13 09:40:00,53.88,54.03,53.86,54.01,56258.0,51.1198,51.2621,51.1008,51.2432,56258.0
2018-09-13 09:50:00,54.01,54.03,53.87,53.9,39906.0,51.2432,51.2621,51.1103,51.1388,39906.0
2018-09-13 10:00:00,53.91,54.08,53.9,54.05,47557.0,51.1483,51.3096,51.1388,51.2811,47557.0
2018-09-13 10:10:00,54.07,54.08,53.74,53.85,92809.0,51.3001,51.3096,50.987,51.0914,92809.0
2018-09-13 10:20:00,53.84,53.86,53.67,53.78,40040.0,51.0819,51.1008,50.9206,51.0249,40040.0
2018-09-13 10:30:00,53.79,53.85,53.58,53.61,31508.0,51.0344,51.0914,50.8352,50.8636,31508.0
2018-09-13 10:40:00,53.6,53.71,53.53,53.64,42985.0,50.8542,50.9585,50.7877,50.8921,42985.0
2018-09-13 10:50:00,53.6,53.69,53.57,53.62,26132.0,50.8542,50.9395,50.8257,50.8731,26132.0
2018-09-13 11:00:00,53.63,53.78,53.54,53.75,49508.0,50.8826,51.0249,50.7972,50.9965,49508.0
2018-09-13 11:10:00,53.76,53.81,53.7,53.7,15349.0,51.006,51.0534,50.949,50.949,15349.0
2018-09-13 11:20:00,53.71,53.72,53.6,53.61,28121.0,50.9585,50.968,50.8542,50.8636,28121.0
2018-09-13 11:30:00,53.63,53.74,53.52,53.73,35005.0,50.8826,50.987,50.7783,50.9775,35005.0
2018-09-13 11:40:00,53.71,53.79,53.67,53.78,40111.0,50.9585,51.0344,50.9206,51.0249,40111.0
2018-09-13 11:50:00,53.79,53.94,53.79,53.94,108414.0,51.0344,51.1767,51.0344,51.1767,108414.0
2018-09-13 12:00:00,53.97,54.05,53.84,53.89,127522.0,51.2052,51.2811,51.0819,51.1293,127522.0
2018-09-13 12:10:00,53.9,53.94,53.86,53.91,13637.0,51.1388,51.1767,51.1008,51.1483,13637.0
2018-09-13 12:20:00,53.91,53.98,53.91,53.93,10623.0,51.1483,51.2147,51.1483,51.1673,10623.0
2018-09-13 12:30:00,53.9,53.98,53.89,53.98,20178.0,51.1388,51.2147,51.1293,51.2147,20178.0
2018-09-13 12:40:00,53.98,53.98,53.9,53.9,21559.0,51.2147,51.2147,51.1388,51.1388,21559.0
2018-09-13 12:50:00,53.92,53.92,53.85,53.9,4578.0,51.1578,51.1578,51.0914,51.1388,4578.0
2018-09-13 13:00:00,53.91,53.93,53.82,53.82,15236.0,51.1483,51.1673,51.0629,51.0629,15236.0
2018-09-13 13:10:00,53.83,53.85,53.79,53.84,14570.0,51.0724,51.0914,51.0344,51.0819,14570.0
2018-09-13 13:20:00,53.85,53.86,53.81,53.82,12426.0,51.0914,51.1008,51.0534,51.0629,12426.0
2018-09-13 13:30:00,53.87,53.89,53.81,53.86,8752.0,51.1103,51.1293,51.0534,51.1008,8752.0
2018-09-13 13:40:00,53.86,53.9,53.83,53.86,35964.0,51.1008,51.1388,51.0724,51.1008,35964.0
2018-09-13 13:50:00,53.84,53.88,53.8,53.82,60724.0,51.0819,51.1198,51.0439,51.0629,60724.0
2018-09-13 14:00:00,53.83,53.94,53.83,53.92,84269.0,51.0724,51.1767,51.0724,51.1578,84269.0
2018-09-13 14:10:00,53.93,53.94,53.73,53.75,111543.0,51.1673,51.1767,50.9775,50.9965,111543.0
2018-09-13 14:20:00,53.78,53.87,53.72,53.85,40206.0,51.0249,51.1103,50.968,51.0914,40206.0
2018-09-13 14:30:00,53.84,53.92,53.83,53.92,11953.0,51.0819,51.1578,51.0724,51.1578,11953.0
2018-09-13 14:40:00,53.92,53.96,53.91,53.95,18261.0,51.1578,51.1957,51.1483,51.1862,18261.0
2018-09-13 14:50:00,53.95,53.99,53.88,53.98,17494.0,51.1862,51.2242,51.1198,51.2147,17494.0
2018-09-13 15:00:00,53.99,53.99,53.88,53.88,16847.0,51.2242,51.2242,51.1198,51.1198,16847.0
2018-09-13 15:10:00,53.87,53.93,53.85,53.88,10997.0,51.1103,51.1673,51.0914,51.1198,10997.0
2018-09-13 15:20:00,53.86,53.9,53.83,53.84,27410.0,51.1008,51.1388,51.0724,51.0819,27410.0
2018-09-13 15:30:00,53.83,53.87,53.76,53.77,56450.0,51.0724,51.1103,51.006,51.0154,56450.0
2018-09-13 15:40:00,53.76,53.81,53.71,53.8,22630.0,51.006,51.0534,50.9585,51.0439,22630.0
2018-09-13 15:50:00,53.82,53.95,53.81,53.95,106975.0,51.0629,51.1862,51.0534,51.1862,106975.0
2018-09-14 09:30:00,54.1,54.1,53.93,54.08,132161.0,51.3285,51.3285,51.1673,51.3096,132161.0
2018-09-14 09:40:00,54.07,54.17,54.0,54.01,71970.0,51.3001,51.395,51.2337,51.2432,71970.0
2018-09-14 09:50:00,54.0,54.08,53.98,54.03,59587.0,51.2337,51.3096,51.2147,51.2621,59587.0
2018-09-14 10:00:00,54.0,54.02,53.79,53.79,72001.0,51.2337,51.2526,51.0344,51.0344,72001.0
2018-09-14 10:10:00,53.8,53.95,53.8,53.92,39608.0,51.0439,51.1862,51.0439,51.1578,39608.0
2018-09-14 10:20:00,53.95,54.0,53.91,53.95,33815.0,51.1862,51.2337,51.1483,51.1862,33815.0
2018-09-14 10:30:00,53.97,54.09,53.97,54.09,36434.0,51.2052,51.3191,51.2052,51.3191,36434.0
2018-09-14 10:40:00,54.04,54.11,54.01,54.03,34370.0,51.2716,51.338,51.2432,51.2621,34370.0
2018-09-14 10:50:00,54.0,54.11,53.99,54.05,25142.0,51.2337,51.338,51.2242,51.2811,25142.0
2018-09-14 11:00:00,54.06,54.17,54.03,54.14,38349.0,51.2906,51.395,51.2621,51.3665,38349.0
2018-09-14 11:10:00,54.13,54.15,54.01,54.03,23781.0,51.357,51.376,51.2432,51.2621,23781.0
2018-09-14 11:20:00,54.03,54.15,53.99,54.08,26478.0,51.2621,51.376,51.2242,51.3096,26478.0
2018-09-14 11:30:00,54.12,54.15,54.05,54.1,19678.0,51.3475,51.376,51.2811,51.3285,19678.0
2018-09-14 11:40:00,54.1,54.15,54.06,54.15,29981.0,51.3285,51.376,51.2906,51.376,29981.0
2018-09-14 11:50:00,54.12,54.19,54.09,54.12,22347.0,51.3475,51.4139,51.3191,51.3475,22347.0
2018-09-14 12:00:00,54.13,54.13,53.64,53.79,176305.0,51.357,51.357,50.8921,51.0344,176305.0
2018-09-14 12:10:00,53.8,53.86,53.68,53.71,95970.0,51.0439,51.1008,50.9301,50.9585,95970.0
2018-09-14 12:20:00,53.72,53.76,53.57,53.68,77132.0,50.968,51.006,50.8257,50.9301,77132.0
2018-09-14 12:30:00,53.68,53.74,53.63,53.71,32693.0,50.9301,50.987,50.8826,50.9585,32693.0
2018-09-14 12:40:00,53.69,53.77,53.67,53.76,51969.0,50.9395,51.0154,50.9206,51.006,51969.0
2018-09-14 12:50:00,53.74,53.75,53.65,53.65,27135.0,50.987,50.9965,50.9016,50.9016,27135.0
2018-09-14 13:00:00,53.65,53.69,53.5,53.53,42936.0,50.9016,50.9395,50.7593,50.7877,42936.0
2018-09-14 13:10:00,53.5,53.67,53.49,53.66,44565.0,50.7593,50.9206,50.7498,50.9111,44565.0
2018-09-14 13:20:00,53.64,53.77,53.64,53.72,15908.0,50.8921,51.0154,50.8921,50.968,15908.0
2018-09-14 13:30:00,53.75,53.81,53.75,53.77,13438.0,50.9965,51.0534,50.9965,51.0154,13438.0
2018-09-14 13:40:00,53.76,53.81,53.73,53.76,23550.0,51.006,51.0534,50.9775,51.006,23550.0
2018-09-14 13:50:00,53.78,53.85,53.77,53.83,23495.0,51.0249,51.0914,51.0154,51.0724,23495.0
2018-09-14 14:00:00,53.85,53.91,53.81,53.88,24765.0,51.0914,51.1483,51.0534,51.1198,24765.0
2018-09-14 14:10:00,53.87,53.89,53.81,53.85,19151.0,51.1103,51.1293,51.0534,51.0914,19151.0
2018-09-14 14:20:00,53.87,53.9,53.8,53.86,24974.0,51.1103,51.1388,51.0439,51.1008,24974.0
2018-09-14 14:30:00,53.88,53.88,53.8,53.86,20287.0,51.1198,51.1198,51.0439,51.1008,20287.0
2018-09-14 14:40:00,53.87,53.89,53.83,53.88,6615.0,51.1103,51.1293,51.0724,51.1198,6615.0
2018-09-14 14:50:00,53.89,53.92,53.87,53.89,20076.0,51.1293,51.1578,51.1103,51.1293,20076.0
2018-09-14 15:00:00,53.9,53.94,53.87,53.92,6500.0,51.1388,51.1767,51.1103,51.1578,6500.0
2018-09-14 15:10:00,53.93,53.99,53.93,53.99,34495.0,51.1673,51.2242,51.1673,51.2242,34495.0
2018-09-14 15:20:00,53.98,53.99,53.88,53.9,22770.0,51.2147,51.2242,51.1198,51.1388,22770.0
2018-09-14 15:30:00,53.9,53.99,53.9,53.98,51891.0,51.1388,51.2242,51.1388,51.2147,51891.0
2018-09-14 15:40:00,53.99,54.03,53.95,54.03,88684.0,51.2242,51.2621,51.1862,51.2621,88684.0
2018-09-14 15:50:00,54.03,54.1,53.95,53.95,128272.0,51.2621,51.3285,51.1862,51.1862,128272.0
2018-09-17 09:30:00,53.9,53.95,53.73,53.73,53143.0,51.1388,51.1862,50.9775,50.9775,53143.0
2018-09-17 09:40:00,53.75,53.79,53.67,53.72,53436.0,50.9965,51.0344,50.9206,50.968,53436.0
2018-09-17 09:50:00,53.68,53.74,53.63,53.74,33791.0,50.9301,50.987,50.8826,50.987,33791.0
2018-09-17 10:00:00,53.76,53.76,53.57,53.67,29328.0,51.006,51.006,50.8257,50.9206,29328.0
2018-09-17 10:10:00,53.68,53.73,53.6,53.67,45885.0,50.9301,50.9775,50.8542,50.9206,45885.0
2018-09-17 10:20:00,53.66,53.73,53.64,53.65,20365.0,50.9111,50.9775,50.8921,50.9016,20365.0
2018-09-17 10:30:00,53.61,53.67,53.59,53.61,53394.0,50.8636,50.9206,50.8447,50.8636,53394.0
2018-09-17 10:40:00,53.62,53.67,53.48,53.49,60699.0,50.8731,50.9206,50.7403,50.7498,60699.0
2018-09-17 10:50:00,53.5,53.52,53.34,53.37,99142.0,50.7593,50.7783,50.6075,50.6359,99142.0
2018-09-17 11:00:00,53.36,53.53,53.36,53.53,40234.0,50.6265,50.7877,50.6265,50.7877,40234.0
2018-09-17 11:10:00,53.54,53.61,53.53,53.54,27512.0,50.7972,50.8636,50.7877,50.7972,27512.0
2018-09-17 11:20:00,53.54,53.56,53.49,53.49,16959.0,50.7972,50.8162,50.7498,50.7498,16959.0
2018-09-17 11:30:00,53.52,53.59,53.52,53.54,19823.0,50.7783,50.8447,50.7783,50.7972,19823.0
2018-09-17 11:40:00,53.54,53.57,53.49,53.49,8535.0,50.7972,50.8257,50.7498,50.7498,8535.0
2018-09-17 11:50:00,53.53,53.61,53.51,53.56,10174.0,50.7877,50.8636,50.7688,50.8162,10174.0
2018-09-17 12:00:00,53.58,53.6,53.55,53.55,16176.0,50.8352,50.8542,50.8067,50.8067,16176.0
2018-09-17 12:10:00,53.56,53.59,53.51,53.59,23327.0,50.8162,50.8447,50.7688,50.8447,23327.0
2018-09-17 12:20:00,53.59,53.67,53.56,53.63,30588.0,50.8447,50.9206,50.8162,50.8826,30588.0
2018-09-17 12:30:00,53.62,53.63,53.52,53.57,11615.0,50.8731,50.8826,50.7783,50.8257,11615.0
2018-09-17 12:40:00,53.57,53.61,53.56,53.61,4030.0,50.8257,50.8636,50.8162,50.8636,4030.0
2018-09-17 12:50:00,53.63,53.64,53.42,53.55,74362.0,50.8826,50.8921,50.6834,50.8067,74362.0
2018-09-17 13:00:00,53.59,53.59,53.47,53.52,21079.0,50.8447,50.8447,50.7308,50.7783,21079.0
2018-09-17 13:10:00,53.49,53.5,53.39,53.4,16682.0,50.7498,50.7593,50.6549,50.6644,16682.0
2018-09-17 13:20:00,53.38,53.43,53.38,53.39,18560.0,50.6454,50.6929,50.6454,50.6549,18560.0
2018-09-17 13:30:00,53.39,53.39,53.25,53.28,49019.0,50.6549,50.6549,50.5221,50.5506,49019.0
2018-09-17 13:40:00,53.28,53.4,53.28,53.37,30921.0,50.5506,50.6644,50.5506,50.6359,30921.0
2018-09-17 13:50:00,53.38,53.53,53.36,53.44,43349.0,50.6454,50.7877,50.6265,50.7024,43349.0
2018-09-17 14:00:00,53.43,53.46,53.39,53.45,11079.0,50.6929,50.7213,50.6549,50.7118,11079.0
2018-09-17 14:10:00,53.46,53.49,53.43,53.47,9225.0,50.7213,50.7498,50.6929,50.7308,9225.0
2018-09-17 14:20:00,53.47,53.52,53.44,53.47,16874.0,50.7308,50.7783,50.7024,50.7308,16874.0
2018-09-17 14:30:00,53.45,53.48,53.43,53.46,18249.0,50.7118,50.7403,50.6929,50.7213,18249.0
2018-09-17 14:40:00,53.46,53.47,53.41,53.44,20669.0,50.7213,50.7308,50.6739,50.7024,20669.0
2018-09-17 14:50:00,53.43,53.43,53.22,53.3,42592.0,50.6929,50.6929,50.4936,50.5695,42592.0
2018-09-17 15:00:00,53.29,53.34,53.2,53.23,93593.0,50.56,50.6075,50.4746,50.5031,93593.0
2018-09-17 15:10:00,53.23,53.27,53.11,53.11,53021.0,50.5031,50.5411,50.3893,50.3893,53021.0
2018-09-17 15:20:00,53.1,53.14,53.03,53.1,152443.0,50.3798,50.4177,50.3134,50.3798,152443.0
2018-09-17 15:30:00,53.1,53.15,52.99,53.0,56714.0,50.3798,50.4272,50.2754,50.2849,56714.0
2018-09-17 15:40:00,52.98,53.13,52.92,53.11,58097.0,50.2659,50.4082,50.209,50.3893,58097.0
2018-09-17 15:50:00,53.1,53.11,52.93,53.1,136372.0,50.3798,50.3893,50.2185,50.3798,136372.0
2018-09-18 09:30:00,53.21,53.66,53.2,53.63,118729.0,50.4841,50.9111,50.4746,50.8826,118729.0
2018-09-18 09:40:00,53.65,53.75,53.54,53.6,89648.0,50.9016,50.9965,50.7972,50.8542,89648.0
2018-09-18 09:50:00,53.61,53.68,53.55,53.6,30218.0,50.8636,50.9301,50.8067,50.8542,30218.0
2018-09-18 10:00:00,53.62,53.62,53.46,53.51,31610.0,50.8731,50.8731,50.7213,50.7688,31610.0
2018-09-18 10:10:00,53.51,53.74,53.43,53.72,80954.0,50.7688,50.987,50.6929,50.968,80954.0
2018-09-18 10:20:00,53.72,53.82,53.71,53.74,54374.0,50.968,51.0629,50.9585,50.987,54374.0
2018-09-18 10:30:00,53.76,53.78,53.63,53.73,25238.0,51.006,51.0249,50.8826,50.9775,25238.0
2018-09-18 10:40:00,53.7,53.89,53.65,53.79,64179.0,50.949,51.1293,50.9016,51.0344,64179.0
2018-09-18 10:50:00,53.8,53.91,53.75,53.89,47584.0,51.0439,51.1483,50.9965,51.1293,47584.0
2018-09-18 11:00:00,53.91,53.96,53.8,53.94,84530.0,51.1483,51.1957,51.0439,51.1767,84530.0
2018-09-18 11:10:00,53.93,54.0,53.89,53.98,53615.0,51.1673,51.2337,51.1293,51.2147,53615.0
2018-09-18 11:20:00,53.99,54.05,53.94,54.04,78994.0,51.2242,51.2811,51.1767,51.2716,78994.0
2018-09-18 11:30:00,54.05,54.07,53.98,54.06,20327.0,51.2811,51.3001,51.2147,51.2906,20327.0
2018-09-18 11:40:00,54.08,54.12,54.06,54.1,22580.0,51.3096,51.3475,51.2906,51.3285,22580.0
2018-09-18 11:50:00,54.1,54.1,54.03,54.1,19337.0,51.3285,51.3285,51.2621,51.3285,19337.0
2018-09-18 12:00:00,54.1,54.24,54.1,54.18,55654.0,51.3285,51.4614,51.3285,51.4044,55654.0
2018-09-18 12:10:00,54.17,54.18,54.08,54.09,9675.0,51.395,51.4044,51.3096,51.3191,9675.0
2018-09-18 12:20:00,54.1,54.1,54.03,54.03,17791.0,51.3285,51.3285,51.2621,51.2621,17791.0
2018-09-18 12:30:00,54.05,54.11,54.04,54.09,11199.0,51.2811,51.338,51.2716,51.3191,11199.0
2018-09-18 12:40:00,54.09,54.09,53.99,53.99,10334.0,51.3191,51.3191,51.2242,51.2242,10334.0
2018-09-18 12:50:00,53.98,54.03,53.98,54.0,24829.0,51.2147,51.2621,51.2147,51.2337,24829.0
2018-09-18 13:00:00,54.01,54.09,54.01,54.08,15673.0,51.2432,51.3191,51.2432,51.3096,15673.0
2018-09-18 13:10:00,54.06,54.12,54.05,54.09,9621.0,51.2906,51.3475,51.2811,51.3191,9621.0
2018-09-18 13:20:00,54.1,54.11,53.98,53.98,9850.0,51.3285,51.338,51.2147,51.2147,9850.0
2018-09-18 13:30:00,54.0,54.02,53.94,54.02,21903.0,51.2337,51.2526,51.1767,51.2526,21903.0
2018-09-18 13:40:00,54.03,54.06,54.0,54.02,19313.0,51.2621,51.2906,51.2337,51.2526,19313.0
2018-09-18 13:50:00,54.08,54.12,54.06,54.1,24384.0,51.3096,51.3475,51.2906,51.3285,24384.0
2018-09-18 14:00:00,54.11,54.14,54.08,54.11,12687.0,51.338,51.3665,51.3096,51.338,12687.0
2018-09-18 14:10:00,54.12,54.17,54.12,54.17,22156.0,51.3475,51.395,51.3475,51.395,22156.0
2018-09-18 14:20:00,54.17,54.25,54.11,54.22,56941.0,51.395,51.4709,51.338,51.4424,56941.0
2018-09-18 14:30:00,54.23,54.29,54.21,54.25,78131.0,51.4519,51.5088,51.4329,51.4709,78131.0
2018-09-18 14:40:00,54.26,54.28,54.22,54.22,33262.0,51.4803,51.4993,51.4424,51.4424,33262.0
2018-09-18 14:50:00,54.21,54.22,54.13,54.15,39815.0,51.4329,51.4424,51.357,51.376,39815.0
2018-09-18 15:00:00,54.14,54.17,54.11,54.12,18113.0,51.3665,51.395,51.338,51.3475,18113.0
2018-09-18 15:10:00,54.13,54.16,54.08,54.1,44235.0,51.357,51.3855,51.3096,51.3285,44235.0
2018-09-18 15:20:00,54.12,54.22,54.12,54.16,49191.0,51.3475,51.4424,51.3475,51.3855,49191.0
2018-09-18 15:30:00,54.15,54.16,54.05,54.09,24133.0,51.376,51.3855,51.2811,51.3191,24133.0
2018-09-18 15:40:00,54.09,54.14,53.95,53.99,58556.0,51.3191,51.3665,51.1862,51.2242,58556.0
2018-09-18 15:50:00,53.98,54.04,53.91,53.94,92252.0,51.2147,51.2716,51.1483,51.1767,92252.0
2018-09-19 09:30:00,53.97,54.27,53.96,54.1,95330.0,51.2052,51.4898,51.1957,51.3285,95330.0
2018-09-19 09:40:00,54.1,54.14,54.04,54.07,38208.0,51.3285,51.3665,51.2716,51.3001,38208.0
2018-09-19 09:50:00,54.06,54.15,54.06,54.1,25427.0,51.2906,51.376,51.2906,51.3285,25427.0
2018-09-19 10:00:00,54.1,54.25,54.1,54.13,25513.0,51.3285,51.4709,51.3285,51.357,25513.0
2018-09-19 10:10:00,54.12,54.13,53.88,53.92,52253.0,51.3475,51.357,51.1198,51.1578,52253.0
2018-09-19 10:20:00,53.89,54.15,53.89,53.98,173103.0,51.1293,51.376,51.1293,51.2147,173103.0
2018-09-19 10:30:00,54.01,54.1,54.0,54.05,37335.0,51.2432,51.3285,51.2337,51.2811,37335.0
2018-09-19 10:40:00,54.05,54.16,54.0,54.13,23010.0,51.2811,51.3855,51.2337,51.357,23010.0
2018-09-19 10:50:00,54.1,54.11,54.0,54.04,13817.0,51.3285,51.338,51.2337,51.2716,13817.0
2018-09-19 11:00:00,54.01,54.3,53.99,54.3,41544.0,51.2432,51.5183,51.2242,51.5183,41544.0
2018-09-19 11:10:00,54.33,54.37,54.24,54.27,85732.0,51.5468,51.5847,51.4614,51.4898,85732.0
2018-09-19 11:20:00,54.26,54.29,54.14,54.17,35010.0,51.4803,51.5088,51.3665,51.395,35010.0
2018-09-19 11:30:00,54.17,54.25,54.12,54.21,17441.0,51.395,51.4709,51.3475,51.4329,17441.0
2018-09-19 11:40:00,54.23,54.23,54.13,54.13,17801.0,51.4519,51.4519,51.357,51.357,17801.0
2018-09-19 11:50:00,54.18,54.28,54.18,54.25,11800.0,51.4044,51.4993,51.4044,51.4709,11800.0
2018-09-19 12:00:00,54.28,54.3,54.2,54.22,17979.0,51.4993,51.5183,51.4234,51.4424,17979.0
2018-09-19 12:10:00,54.21,54.21,54.14,54.17,15120.0,51.4329,51.4329,51.3665,51.395,15120.0
2018-09-19 12:20:00,54.18,54.22,54.14,54.19,19002.0,51.4044,51.4424,51.3665,51.4139,19002.0
2018-09-19 12:30:00,54.17,54.19,54.04,54.05,28753.0,51.395,51.4139,51.2716,51.2811,28753.0
2018-09-19 12:40:00,54.04,54.09,54.02,54.09,24370.0,51.2716,51.3191,51.2526,51.3191,24370.0
2018-09-19 12:50:00,54.1,54.22,54.1,54.21,21608.0,51.3285,51.4424,51.3285,51.4329,21608.0
2018-09-19 13:00:00,54.2,54.23,54.1,54.12,14982.0,51.4234,51.4519,51.3285,51.3475,14982.0
2018-09-19 13:10:00,54.12,54.15,54.08,54.09,14481.0,51.3475,51.376,51.3096,51.3191,14481.0
2018-09-19 13:20:00,54.08,54.11,54.05,54.07,12652.0,51.3096,51.338,51.2811,51.3001,12652.0
2018-09-19 13:30:00,54.06,54.13,54.04,54.12,38934.0,51.2906,51.357,51.2716,51.3475,38934.0
2018-09-19 13:40:00,54.14,54.16,54.1,54.1,6622.0,51.3665,51.3855,51.3285,51.3285,6622.0
2018-09-19 13:50:00,54.12,54.16,54.12,54.13,9667.0,51.3475,51.3855,51.3475,51.357,9667.0
2018-09-19 14:00:00,54.11,54.14,54.08,54.1,28232.0,51.338,51.3665,51.3096,51.3285,28232.0
2018-09-19 14:10:00,54.11,54.2,54.09,54.17,6621.0,51.338,51.4234,51.3191,51.395,6621.0
2018-09-19 14:20:00,54.17,54.17,54.13,54.15,12300.0,51.395,51.395,51.357,51.376,12300.0
2018-09-19 14:30:00,54.14,54.14,54.09,54.11,6042.0,51.3665,51.3665,51.3191,51.338,6042.0
2018-09-19 14:40:00,54.1,54.12,54.09,54.1,2522.0,51.3285,51.3475,51.3191,51.3285,2522.0
2018-09-19 14:50:00,54.09,54.11,54.05,54.05,9481.0,51.3191,51.338,51.2811,51.2811,9481.0
2018-09-19 15:00:00,54.06,54.11,54.06,54.09,11409.0,51.2906,51.338,51.2906,51.3191,11409.0
2018-09-19 15:10:00,54.07,54.07,54.03,54.03,6745.0,51.3001,51.3001,51.2621,51.2621,6745.0
2018-09-19 15:20:00,54.05,54.17,54.04,54.13,16371.0,51.2811,51.395,51.2716,51.357,16371.0
2018-09-19 15:30:00,54.12,54.19,54.12,54.17,16794.0,51.3475,51.4139,51.3475,51.395,16794.0
2018-09-19 15:40:00,54.16,54.23,54.16,54.2,33110.0,51.3855,51.4519,51.3855,51.4234,33110.0
2018-09-19 15:50:00,54.21,54.25,54.12,54.13,86947.0,51.4329,51.4709,51.3475,51.357,86947.0
2018-09-20 09:30:00,54.9,55.06,54.86,55.06,232343.0,52.0876,52.2394,52.0496,52.2394,232343.0
2018-09-20 09:40:00,55.06,55.1,54.93,55.0,56347.0,52.2394,52.2773,52.116,52.1824,56347.0
2018-09-20 09:50:00,54.98,54.99,54.83,54.94,75823.0,52.1635,52.173,52.0211,52.1255,75823.0
2018-09-20 10:00:00,54.95,55.1,54.94,55.0,64026.0,52.135,52.2773,52.1255,52.1824,64026.0
2018-09-20 10:10:00,54.99,55.11,54.99,55.11,25909.0,52.173,52.2868,52.173,52.2868,25909.0
2018-09-20 10:20:00,55.11,55.2,54.95,54.99,86667.0,52.2868,52.3722,52.135,52.173,86667.0
2018-09-20 10:30:00,54.99,55.08,54.93,55.06,40530.0,52.173,52.2583,52.116,52.2394,40530.0
2018-09-20 10:40:00,55.07,55.17,55.05,55.14,29259.0,52.2489,52.3437,52.2299,52.3153,29259.0
2018-09-20 10:50:00,55.13,55.14,55.04,55.07,47606.0,52.3058,52.3153,52.2204,52.2489,47606.0
2018-09-20 11:00:00,55.08,55.17,55.07,55.15,41577.0,52.2583,52.3437,52.2489,52.3248,41577.0
2018-09-20 11:10:00,55.14,55.15,55.08,55.13,18213.0,52.3153,52.3248,52.2583,52.3058,18213.0
2018-09-20 11:20:00,55.14,55.23,55.1,55.22,36881.0,52.3153,52.4007,52.2773,52.3912,36881.0
2018-09-20 11:30:00,55.22,55.28,55.2,55.24,54864.0,52.3912,52.4481,52.3722,52.4101,54864.0
2018-09-20 11:40:00,55.24,55.35,55.24,55.26,37060.0,52.4101,52.5145,52.4101,52.4291,37060.0
2018-09-20 11:50:00,55.27,55.36,55.26,55.36,15002.0,52.4386,52.524,52.4291,52.524,15002.0
2018-09-20 12:00:00,55.36,55.37,55.28,55.29,35921.0,52.524,52.5335,52.4481,52.4576,35921.0
2018-09-20 12:10:00,55.29,55.32,55.27,55.3,26146.0,52.4576,52.486,52.4386,52.4671,26146.0
2018-09-20 12:20:00,55.32,55.36,55.31,55.33,16043.0,52.486,52.524,52.4766,52.4955,16043.0
2018-09-20 12:30:00,55.33,55.37,55.28,55.37,35362.0,52.4955,52.5335,52.4481,52.5335,35362.0
2018-09-20 12:40:00,55.36,55.42,55.29,55.38,41682.0,52.524,52.5809,52.4576,52.543,41682.0
2018-09-20 12:50:00,55.38,55.43,55.38,55.4,8750.0,52.543,52.5904,52.543,52.5619,8750.0
2018-09-20 13:00:00,55.42,55.5,55.42,55.47,32399.0,52.5809,52.6568,52.5809,52.6284,32399.0
2018-09-20 13:10:00,55.46,55.48,55.39,55.41,24833.0,52.6189,52.6378,52.5525,52.5714,24833.0
2018-09-20 13:20:00,55.42,55.42,55.32,55.35,18981.0,52.5809,52.5809,52.486,52.5145,18981.0
2018-09-20 13:30:00,55.32,55.36,55.32,55.35,13857.0,52.486,52.524,52.486,52.5145,13857.0
2018-09-20 13:40:00,55.33,55.37,55.31,55.37,10270.0,52.4955,52.5335,52.4766,52.5335,10270.0
2018-09-20 13:50:00,55.37,55.39,55.32,55.37,44372.0,52.5335,52.5525,52.486,52.5335,44372.0
2018-09-20 14:00:00,55.36,55.41,55.36,55.38,32432.0,52.524,52.5714,52.524,52.543,32432.0
2018-09-20 14:10:00,55.39,55.43,55.38,55.4,9051.0,52.5525,52.5904,52.543,52.5619,9051.0
2018-09-20 14:20:00,55.4,55.41,55.36,55.41,121176.0,52.5619,52.5714,52.524,52.5714,121176.0
2018-09-20 14:30:00,55.41,55.44,55.39,55.4,45661.0,52.5714,52.5999,52.5525,52.5619,45661.0
2018-09-20 14:40:00,55.4,55.48,55.31,55.48,35369.0,52.5619,52.6378,52.4766,52.6378,35369.0
2018-09-20 14:50:00,55.47,55.5,55.45,55.47,37213.0,52.6284,52.6568,52.6094,52.6284,37213.0
2018-09-20 15:00:00,55.48,55.53,55.46,55.48,33278.0,52.6378,52.6853,52.6189,52.6378,33278.0
2018-09-20 15:10:00,55.48,55.61,55.48,55.57,33771.0,52.6378,52.7612,52.6378,52.7232,33771.0
2018-09-20 15:20:00,55.58,55.58,55.49,55.52,42693.0,52.7327,52.7327,52.6473,52.6758,42693.0
2018-09-20 15:30:00,55.52,55.52,55.46,55.47,86978.0,52.6758,52.6758,52.6189,52.6284,86978.0
2018-09-20 15:40:00,55.48,55.49,55.38,55.43,84800.0,52.6378,52.6473,52.543,52.5904,84800.0
2018-09-20 15:50:00,55.41,55.44,55.35,55.41,154267.0,52.5714,52.5999,52.5145,52.5714,154267.0
2018-09-21 09:30:00,55.89,55.93,55.72,55.87,171130.0,53.0268,53.0648,52.8656,53.0079,171130.0
2018-09-21 09:40:00,55.89,55.95,55.85,55.91,64654.0,53.0268,53.0838,52.9889,53.0458,64654.0
2018-09-21 09:50:00,55.9,55.92,55.76,55.76,47892.0,53.0363,53.0553,52.9035,52.9035,47892.0
2018-09-21 10:00:00,55.75,55.85,55.71,55.85,79612.0,52.894,52.9889,52.8561,52.9889,79612.0
2018-09-21 10:10:00,55.84,55.84,55.75,55.78,43519.0,52.9794,52.9794,52.894,52.9225,43519.0
2018-09-21 10:20:00,55.78,55.78,55.56,55.59,65365.0,52.9225,52.9225,52.7138,52.7422,65365.0
2018-09-21 10:30:00,55.58,55.64,55.51,55.62,31162.0,52.7327,52.7897,52.6663,52.7707,31162.0
2018-09-21 10:40:00,55.64,55.67,55.59,55.6,44651.0,52.7897,52.8181,52.7422,52.7517,44651.0
2018-09-21 10:50:00,55.63,55.63,55.53,55.58,23297.0,52.7802,52.7802,52.6853,52.7327,23297.0
2018-09-21 11:00:00,55.56,55.6,55.46,55.57,40945.0,52.7138,52.7517,52.6189,52.7232,40945.0
2018-09-21 11:10:00,55.61,55.64,55.57,55.61,45260.0,52.7612,52.7897,52.7232,52.7612,45260.0
2018-09-21 11:20:00,55.62,55.66,55.58,55.66,72102.0,52.7707,52.8086,52.7327,52.8086,72102.0
2018-09-21 11:30:00,55.66,55.68,55.6,55.63,57850.0,52.8086,52.8276,52.7517,52.7802,57850.0
2018-09-21 11:40:00,55.63,55.74,55.6,55.71,44345.0,52.7802,52.8845,52.7517,52.8561,44345.0
2018-09-21 11:50:00,55.71,55.73,55.66,55.71,21343.0,52.8561,52.875,52.8086,52.8561,21343.0
2018-09-21 12:00:00,55.73,55.77,55.7,55.77,34870.0,52.875,52.913,52.8466,52.913,34870.0
2018-09-21 12:10:00,55.77,55.79,55.68,55.69,16077.0,52.913,52.932,52.8276,52.8371,16077.0
2018-09-21 12:20:00,55.69,55.77,55.63,55.66,43722.0,52.8371,52.913,52.7802,52.8086,43722.0
2018-09-21 12:30:00,55.65,55.66,55.52,55.6,23707.0,52.7991,52.8086,52.6758,52.7517,23707.0
2018-09-21 12:40:00,55.59,55.61,55.55,55.61,17760.0,52.7422,52.7612,52.7043,52.7612,17760.0
2018-09-21 12:50:00,55.6,55.64,55.57,55.6,18073.0,52.7517,52.7897,52.7232,52.7517,18073.0
2018-09-21 13:00:00,55.59,55.6,55.54,55.54,11462.0,52.7422,52.7517,52.6948,52.6948,11462.0
2018-09-21 13:10:00,55.55,55.59,55.53,55.59,58457.0,52.7043,52.7422,52.6853,52.7422,58457.0
2018-09-21 13:20:00,55.58,55.62,55.54,55.56,22796.0,52.7327,52.7707,52.6948,52.7138,22796.0
2018-09-21 13:30:00,55.56,55.57,55.5,55.53,21140.0,52.7138,52.7232,52.6568,52.6853,21140.0
2018-09-21 13:40:00,55.54,55.56,55.5,55.5,21933.0,52.6948,52.7138,52.6568,52.6568,21933.0
2018-09-21 13:50:00,55.51,55.57,55.43,55.57,54383.0,52.6663,52.7232,52.5904,52.7232,54383.0
2018-09-21 14:00:00,55.56,55.57,55.51,55.51,7928.0,52.7138,52.7232,52.6663,52.6663,7928.0
2018-09-21 14:10:00,55.54,55.54,55.39,55.42,79179.0,52.6948,52.6948,52.5525,52.5809,79179.0
2018-09-21 14:20:00,55.43,55.51,55.43,55.51,26501.0,52.5904,52.6663,52.5904,52.6663,26501.0
2018-09-21 14:30:00,55.5,55.54,55.48,55.53,22175.0,52.6568,52.6948,52.6378,52.6853,22175.0
2018-09-21 14:40:00,55.51,55.51,55.44,55.44,54597.0,52.6663,52.6663,52.5999,52.5999,54597.0
2018-09-21 14:50:00,55.43,55.43,55.33,55.36,50574.0,52.5904,52.5904,52.4955,52.524,50574.0
2018-09-21 15:00:00,55.35,55.41,55.35,55.38,44162.0,52.5145,52.5714,52.5145,52.543,44162.0
2018-09-21 15:10:00,55.39,55.45,55.33,55.36,32839.0,52.5525,52.6094,52.4955,52.524,32839.0
2018-09-21 15:20:00,55.34,55.4,55.34,55.35,22279.0,52.505,52.5619,52.505,52.5145,22279.0
2018-09-21 15:30:00,55.35,55.38,55.31,55.34,40553.0,52.5145,52.543,52.4766,52.505,40553.0
2018-09-21 15:40:00,55.34,55.38,55.26,55.26,134140.0,52.505,52.543,52.4291,52.4291,134140.0
2018-09-21 15:50:00,55.27,55.39,55.13,55.23,207375.0,52.4386,52.5525,52.3058,52.4007,207375.0
2018-09-24 09:30:00,54.86,54.88,54.61,54.85,160769.0,52.0496,52.0686,51.8124,52.0401,160769.0
2018-09-24 09:40:00,54.83,54.96,54.79,54.79,32049.0,52.0211,52.1445,51.9832,51.9832,32049.0
2018-09-24 09:50:00,54.82,54.94,54.76,54.83,53719.0,52.0117,52.1255,51.9547,52.0211,53719.0
2018-09-24 10:00:00,54.85,54.86,54.77,54.79,47795.0,52.0401,52.0496,51.9642,51.9832,47795.0
2018-09-24 10:10:00,54.78,54.84,54.69,54.7,34141.0,51.9737,52.0306,51.8883,51.8978,34141.0
2018-09-24 10:20:00,54.67,54.71,54.5,54.58,82697.0,51.8693,51.9073,51.7081,51.784,82697.0
2018-09-24 10:30:00,54.56,54.67,54.39,54.41,142159.0,51.765,51.8693,51.6037,51.6227,142159.0
2018-09-24 10:40:00,54.39,54.53,54.32,54.36,111571.0,51.6037,51.7365,51.5373,51.5752,111571.0
2018-09-24 10:50:00,54.37,54.56,54.33,54.56,90533.0,51.5847,51.765,51.5468,51.765,90533.0
2018-09-24 11:00:00,54.59,54.6,54.47,54.47,41955.0,51.7934,51.8029,51.6796,51.6796,41955.0
2018-09-24 11:10:00,54.46,54.61,54.39,54.6,48571.0,51.6701,51.8124,51.6037,51.8029,48571.0
2018-09-24 11:20:00,54.62,54.77,54.59,54.7,69931.0,51.8219,51.9642,51.7934,51.8978,69931.0
2018-09-24 11:30:00,54.7,54.73,54.6,54.64,31202.0,51.8978,51.9263,51.8029,51.8409,31202.0
2018-09-24 11:40:00,54.66,54.66,54.57,54.59,22798.0,51.8599,51.8599,51.7745,51.7934,22798.0
2018-09-24 11:50:00,54.62,54.64,54.55,54.56,12202.0,51.8219,51.8409,51.7555,51.765,12202.0
2018-09-24 12:00:00,54.57,54.63,54.48,54.49,35312.0,51.7745,51.8314,51.6891,51.6986,35312.0
2018-09-24 12:10:00,54.49,54.53,54.46,54.53,31629.0,51.6986,51.7365,51.6701,51.7365,31629.0
2018-09-24 12:20:00,54.52,54.55,54.48,54.51,25174.0,51.727,51.7555,51.6891,51.7175,25174.0
2018-09-24 12:30:00,54.51,54.53,54.47,54.49,27023.0,51.7175,51.7365,51.6796,51.6986,27023.0
2018-09-24 12:40:00,54.48,54.6,54.46,54.58,30607.0,51.6891,51.8029,51.6701,51.784,30607.0
2018-09-24 12:50:00,54.61,54.61,54.43,54.46,36105.0,51.8124,51.8124,51.6416,51.6701,36105.0
2018-09-24 13:00:00,54.47,54.5,54.43,54.47,27247.0,51.6796,51.7081,51.6416,51.6796,27247.0
2018-09-24 13:10:00,54.46,54.49,54.42,54.45,17098.0,51.6701,51.6986,51.6322,51.6606,17098.0
2018-09-24 13:20:00,54.47,54.59,54.47,54.48,22681.0,51.6796,51.7934,51.6796,51.6891,22681.0
2018-09-24 13:30:00,54.49,54.62,54.49,54.59,15771.0,51.6986,51.8219,51.6986,51.7934,15771.0
2018-09-24 13:40:00,54.6,54.7,54.6,54.65,37808.0,51.8029,51.8978,51.8029,51.8504,37808.0
2018-09-24 13:50:00,54.66,54.7,54.64,54.68,38182.0,51.8599,51.8978,51.8409,51.8788,38182.0
2018-09-24 14:00:00,54.68,54.73,54.68,54.71,45859.0,51.8788,51.9263,51.8788,51.9073,45859.0
2018-09-24 14:10:00,54.72,54.78,54.72,54.74,33261.0,51.9168,51.9737,51.9168,51.9358,33261.0
2018-09-24 14:20:00,54.73,54.74,54.63,54.68,28163.0,51.9263,51.9358,51.8314,51.8788,28163.0
2018-09-24 14:30:00,54.68,54.74,54.64,54.73,38980.0,51.8788,51.9358,51.8409,51.9263,38980.0
2018-09-24 14:40:00,54.74,54.75,54.7,54.72,22583.0,51.9358,51.9452,51.8978,51.9168,22583.0
2018-09-24 14:50:00,54.73,54.77,54.69,54.69,27249.0,51.9263,51.9642,51.8883,51.8883,27249.0
2018-09-24 15:00:00,54.68,54.82,54.66,54.79,60701.0,51.8788,52.0117,51.8599,51.9832,60701.0
2018-09-24 15:10:00,54.79,54.82,54.71,54.77,31830.0,51.9832,52.0117,51.9073,51.9642,31830.0
2018-09-24 15:20:00,54.76,54.78,54.74,54.74,22036.0,51.9547,51.9737,51.9358,51.9358,22036.0
2018-09-24 15:30:00,54.75,54.76,54.68,54.71,50368.0,51.9452,51.9547,51.8788,51.9073,50368.0
2018-09-24 15:40:00,54.7,54.78,54.7,54.77,32677.0,51.8978,51.9737,51.8978,51.9642,32677.0
2018-09-24 15:50:00,54.77,54.79,54.71,54.73,120595.0,51.9642,51.9832,51.9073,51.9263,120595.0
2018-09-25 09:30:00,54.86,54.92,54.7,54.77,100626.0,52.1583,52.2153,52.0061,52.0727,100626.0
2018-09-25 09:40:00,54.77,54.85,54.67,54.67,79148.0,52.0727,52.1487,51.9776,51.9776,79148.0
2018-09-25 09:50:00,54.67,54.73,54.66,54.69,28174.0,51.9776,52.0347,51.9681,51.9966,28174.0
2018-09-25 10:00:00,54.66,54.75,54.59,54.63,24068.0,51.9681,52.0537,51.9016,51.9396,24068.0
2018-09-25 10:10:00,54.62,54.74,54.57,54.71,41778.0,51.9301,52.0442,51.8825,52.0156,41778.0
2018-09-25 10:20:00,54.72,54.72,54.56,54.61,22590.0,52.0251,52.0251,51.873,51.9206,22590.0
2018-09-25 10:30:00,54.65,54.66,54.59,54.64,38886.0,51.9586,51.9681,51.9016,51.9491,38886.0
2018-09-25 10:40:00,54.65,54.72,54.64,54.69,32188.0,51.9586,52.0251,51.9491,51.9966,32188.0
2018-09-25 10:50:00,54.66,54.68,54.45,54.45,35539.0,51.9681,51.9871,51.7684,51.7684,35539.0
2018-09-25 11:00:00,54.45,54.57,54.36,54.57,54241.0,51.7684,51.8825,51.6829,51.8825,54241.0
2018-09-25 11:10:00,54.59,54.66,54.56,54.64,29292.0,51.9016,51.9681,51.873,51.9491,29292.0
2018-09-25 11:20:00,54.62,54.76,54.59,54.76,15064.0,51.9301,52.0632,51.9016,52.0632,15064.0
2018-09-25 11:30:00,54.76,54.81,54.73,54.79,29939.0,52.0632,52.1107,52.0347,52.0917,29939.0
2018-09-25 11:40:00,54.76,54.78,54.74,54.74,8369.0,52.0632,52.0822,52.0442,52.0442,8369.0
2018-09-25 11:50:00,54.75,54.8,54.72,54.73,12867.0,52.0537,52.1012,52.0251,52.0347,12867.0
2018-09-25 12:00:00,54.73,54.81,54.73,54.8,18504.0,52.0347,52.1107,52.0347,52.1012,18504.0
2018-09-25 12:10:00,54.8,54.8,54.73,54.74,3980.0,52.1012,52.1012,52.0347,52.0442,3980.0
2018-09-25 12:20:00,54.75,54.77,54.74,54.75,10604.0,52.0537,52.0727,52.0442,52.0537,10604.0
2018-09-25 12:30:00,54.75,54.75,54.66,54.66,20596.0,52.0537,52.0537,51.9681,51.9681,20596.0
2018-09-25 12:40:00,54.67,54.67,54.59,54.61,9928.0,51.9776,51.9776,51.9016,51.9206,9928.0
2018-09-25 12:50:00,54.62,54.65,54.6,54.62,19740.0,51.9301,51.9586,51.9111,51.9301,19740.0
2018-09-25 13:00:00,54.62,54.63,54.53,54.56,28661.0,51.9301,51.9396,51.8445,51.873,28661.0
2018-09-25 13:10:00,54.55,54.57,54.5,54.55,43626.0,51.8635,51.8825,51.816,51.8635,43626.0
2018-09-25 13:20:00,54.55,54.57,54.52,54.53,47453.0,51.8635,51.8825,51.835,51.8445,47453.0
2018-09-25 13:30:00,54.52,54.53,54.48,54.5,64842.0,51.835,51.8445,51.797,51.816,64842.0
2018-09-25 13:40:00,54.5,54.5,54.27,54.38,63304.0,51.816,51.816,51.5973,51.7019,63304.0
2018-09-25 13:50:00,54.37,54.42,54.35,54.41,49027.0,51.6924,51.7399,51.6734,51.7304,49027.0
2018-09-25 14:00:00,54.43,54.45,54.39,54.42,24938.0,51.7494,51.7684,51.7114,51.7399,24938.0
2018-09-25 14:10:00,54.43,54.48,54.43,54.48,14654.0,51.7494,51.797,51.7494,51.797,14654.0
2018-09-25 14:20:00,54.48,54.52,54.48,54.5,13197.0,51.797,51.835,51.797,51.816,13197.0
2018-09-25 14:30:00,54.49,54.49,54.41,54.45,38181.0,51.8065,51.8065,51.7304,51.7684,38181.0
2018-09-25 14:40:00,54.46,54.46,54.34,54.36,12976.0,51.778,51.778,51.6639,51.6829,12976.0
2018-09-25 14:50:00,54.37,54.45,54.33,54.44,38758.0,51.6924,51.7684,51.6544,51.7589,38758.0
2018-09-25 15:00:00,54.45,54.46,54.37,54.43,87204.0,51.7684,51.778,51.6924,51.7494,87204.0
2018-09-25 15:10:00,54.43,54.45,54.38,54.4,25681.0,51.7494,51.7684,51.7019,51.7209,25681.0
2018-09-25 15:20:00,54.39,54.5,54.39,54.49,50202.0,51.7114,51.816,51.7114,51.8065,50202.0
2018-09-25 15:30:00,54.5,54.55,54.47,54.51,59580.0,51.816,51.8635,51.7875,51.8255,59580.0
2018-09-25 15:40:00,54.51,54.51,54.44,54.46,49058.0,51.8255,51.8255,51.7589,51.778,49058.0
2018-09-25 15:50:00,54.44,54.45,54.28,54.4,119820.0,51.7589,51.7684,51.6068,51.7209,119820.0
2018-09-26 09:30:00,54.5,54.63,54.47,54.62,59794.0,51.816,51.9396,51.7875,51.9301,59794.0
2018-09-26 09:40:00,54.65,54.72,54.56,54.69,30104.0,51.9586,52.0251,51.873,51.9966,30104.0
2018-09-26 09:50:00,54.7,54.7,54.61,54.63,11585.0,52.0061,52.0061,51.9206,51.9396,11585.0
2018-09-26 10:00:00,54.63,54.66,54.5,54.5,25494.0,51.9396,51.9681,51.816,51.816,25494.0
2018-09-26 10:10:00,54.47,54.51,54.39,54.48,32378.0,51.7875,51.8255,51.7114,51.797,32378.0
2018-09-26 10:20:00,54.49,54.58,54.48,54.55,9295.0,51.8065,51.892,51.797,51.8635,9295.0
2018-09-26 10:30:00,54.53,54.67,54.53,54.67,26086.0,51.8445,51.9776,51.8445,51.9776,26086.0
2018-09-26 10:40:00,54.64,54.78,54.64,54.71,131518.0,51.9491,52.0822,51.9491,52.0156,131518.0
2018-09-26 10:50:00,54.71,54.77,54.68,54.74,64171.0,52.0156,52.0727,51.9871,52.0442,64171.0
2018-09-26 11:00:00,54.76,54.78,54.74,54.78,19095.0,52.0632,52.0822,52.0442,52.0822,19095.0
2018-09-26 11:10:00,54.79,54.82,54.75,54.81,21884.0,52.0917,52.1202,52.0537,52.1107,21884.0
2018-09-26 11:20:00,54.83,54.85,54.77,54.85,20130.0,52.1297,52.1487,52.0727,52.1487,20130.0
2018-09-26 11:30:00,54.85,54.86,54.77,54.78,16699.0,52.1487,52.1583,52.0727,52.0822,16699.0
2018-09-26 11:40:00,54.79,54.82,54.77,54.81,7563.0,52.0917,52.1202,52.0727,52.1107,7563.0
2018-09-26 11:50:00,54.8,54.81,54.76,54.8,2628.0,52.1012,52.1107,52.0632,52.1012,2628.0
2018-09-26 12:00:00,54.79,54.79,54.73,54.74,6050.0,52.0917,52.0917,52.0347,52.0442,6050.0
2018-09-26 12:10:00,54.74,54.78,54.72,54.77,26080.0,52.0442,52.0822,52.0251,52.0727,26080.0
2018-09-26 12:20:00,54.77,54.81,54.76,54.81,13257.0,52.0727,52.1107,52.0632,52.1107,13257.0
2018-09-26 12:30:00,54.8,54.84,54.8,54.82,9345.0,52.1012,52.1392,52.1012,52.1202,9345.0
2018-09-26 12:40:00,54.8,54.86,54.8,54.86,10489.0,52.1012,52.1583,52.1012,52.1583,10489.0
2018-09-26 12:50:00,54.85,54.91,54.85,54.9,26405.0,52.1487,52.2058,52.1487,52.1963,26405.0
2018-09-26 13:00:00,54.91,54.93,54.85,54.86,22195.0,52.2058,52.2248,52.1487,52.1583,22195.0
2018-09-26 13:10:00,54.87,54.91,54.87,54.91,14653.0,52.1678,52.2058,52.1678,52.2058,14653.0
2018-09-26 13:20:00,54.91,54.91,54.85,54.85,12739.0,52.2058,52.2058,52.1487,52.1487,12739.0
2018-09-26 13:30:00,54.85,54.86,54.81,54.81,18442.0,52.1487,52.1583,52.1107,52.1107,18442.0
2018-09-26 13:40:00,54.8,54.83,54.78,54.79,13428.0,52.1012,52.1297,52.0822,52.0917,13428.0
2018-09-26 13:50:00,54.78,54.82,54.77,54.79,22192.0,52.0822,52.1202,52.0727,52.0917,22192.0
2018-09-26 14:00:00,54.78,55.1,54.77,54.89,197570.0,52.0822,52.3864,52.0727,52.1868,197570.0
2018-09-26 14:10:00,54.91,55.25,54.88,55.18,82459.0,52.2058,52.529,52.1773,52.4625,82459.0
2018-09-26 14:20:00,55.18,55.2,55.0,55.07,66727.0,52.4625,52.4815,52.2914,52.3579,66727.0
2018-09-26 14:30:00,55.07,55.14,54.93,54.99,70823.0,52.3579,52.4245,52.2248,52.2819,70823.0
2018-09-26 14:40:00,54.99,55.01,54.71,54.8,79086.0,52.2819,52.3009,52.0156,52.1012,79086.0
2018-09-26 14:50:00,54.78,54.84,54.74,54.79,31020.0,52.0822,52.1392,52.0442,52.0917,31020.0
2018-09-26 15:00:00,54.77,54.77,54.56,54.67,84870.0,52.0727,52.0727,51.873,51.9776,84870.0
2018-09-26 15:10:00,54.7,54.74,54.63,54.73,23000.0,52.0061,52.0442,51.9396,52.0347,23000.0
2018-09-26 15:20:00,54.76,54.88,54.72,54.74,21080.0,52.0632,52.1773,52.0251,52.0442,21080.0
2018-09-26 15:30:00,54.7,54.72,54.39,54.44,91469.0,52.0061,52.0251,51.7114,51.7589,91469.0
2018-09-26 15:40:00,54.44,54.44,53.67,53.8,166990.0,51.7589,51.7589,51.0269,51.1505,166990.0
2018-09-26 15:50:00,53.78,53.92,53.71,53.9,150017.0,51.1314,51.2645,51.0649,51.2455,150017.0
2018-09-27 09:30:00,54.21,54.26,54.04,54.19,86562.0,51.5403,51.5878,51.3786,51.5212,86562.0
2018-09-27 09:40:00,54.19,54.41,54.19,54.29,71274.0,51.5212,51.7304,51.5212,51.6163,71274.0
2018-09-27 09:50:00,54.29,54.36,54.25,54.33,37521.0,51.6163,51.6829,51.5783,51.6544,37521.0
2018-09-27 10:00:00,54.33,54.64,54.33,54.6,86648.0,51.6544,51.9491,51.6544,51.9111,86648.0
2018-09-27 10:10:00,54.62,54.64,54.52,54.59,24468.0,51.9301,51.9491,51.835,51.9016,24468.0
2018-09-27 10:20:00,54.6,54.67,54.54,54.65,46462.0,51.9111,51.9776,51.854,51.9586,46462.0
2018-09-27 10:30:00,54.66,54.76,54.59,54.72,37070.0,51.9681,52.0632,51.9016,52.0251,37070.0
2018-09-27 10:40:00,54.73,54.81,54.72,54.8,33800.0,52.0347,52.1107,52.0251,52.1012,33800.0
2018-09-27 10:50:00,54.81,54.82,54.7,54.73,22261.0,52.1107,52.1202,52.0061,52.0347,22261.0
2018-09-27 11:00:00,54.77,54.86,54.77,54.79,33001.0,52.0727,52.1583,52.0727,52.0917,33001.0
2018-09-27 11:10:00,54.79,54.83,54.67,54.73,23497.0,52.0917,52.1297,51.9776,52.0347,23497.0
2018-09-27 11:20:00,54.73,54.79,54.68,54.74,10198.0,52.0347,52.0917,51.9871,52.0442,10198.0
2018-09-27 11:30:00,54.73,54.74,54.66,54.71,8699.0,52.0347,52.0442,51.9681,52.0156,8699.0
2018-09-27 11:40:00,54.7,54.81,54.7,54.79,38898.0,52.0061,52.1107,52.0061,52.0917,38898.0
2018-09-27 11:50:00,54.8,54.91,54.76,54.91,22592.0,52.1012,52.2058,52.0632,52.2058,22592.0
2018-09-27 12:00:00,54.91,54.95,54.88,54.92,44635.0,52.2058,52.2438,52.1773,52.2153,44635.0
2018-09-27 12:10:00,54.91,55.0,54.87,55.0,49006.0,52.2058,52.2914,52.1678,52.2914,49006.0
2018-09-27 12:20:00,54.99,54.99,54.91,54.99,22291.0,52.2819,52.2819,52.2058,52.2819,22291.0
2018-09-27 12:30:00,55.01,55.01,54.92,54.99,12356.0,52.3009,52.3009,52.2153,52.2819,12356.0
2018-09-27 12:40:00,54.99,55.01,54.97,55.01,27796.0,52.2819,52.3009,52.2628,52.3009,27796.0
2018-09-27 12:50:00,55.01,55.04,54.96,54.96,24981.0,52.3009,52.3294,52.2533,52.2533,24981.0
2018-09-27 13:00:00,54.94,54.94,54.84,54.85,39030.0,52.2343,52.2343,52.1392,52.1487,39030.0
2018-09-27 13:10:00,54.86,54.87,54.82,54.85,12310.0,52.1583,52.1678,52.1202,52.1487,12310.0
2018-09-27 13:20:00,54.84,54.84,54.76,54.82,23812.0,52.1392,52.1392,52.0632,52.1202,23812.0
2018-09-27 13:30:00,54.82,54.85,54.8,54.81,10514.0,52.1202,52.1487,52.1012,52.1107,10514.0
2018-09-27 13:40:00,54.81,54.82,54.75,54.8,11591.0,52.1107,52.1202,52.0537,52.1012,11591.0
2018-09-27 13:50:00,54.79,54.8,54.76,54.78,8248.0,52.0917,52.1012,52.0632,52.0822,8248.0
2018-09-27 14:00:00,54.77,54.77,54.59,54.67,57919.0,52.0727,52.0727,51.9016,51.9776,57919.0
2018-09-27 14:10:00,54.66,54.7,54.66,54.69,13501.0,51.9681,52.0061,51.9681,51.9966,13501.0
2018-09-27 14:20:00,54.7,54.73,54.63,54.67,24405.0,52.0061,52.0347,51.9396,51.9776,24405.0
2018-09-27 14:30:00,54.68,54.68,54.57,54.6,23954.0,51.9871,51.9871,51.8825,51.9111,23954.0
2018-09-27 14:40:00,54.61,54.61,54.54,54.54,40857.0,51.9206,51.9206,51.854,51.854,40857.0
2018-09-27 14:50:00,54.55,54.6,54.48,54.49,54021.0,51.8635,51.9111,51.797,51.8065,54021.0
2018-09-27 15:00:00,54.49,54.59,54.46,54.47,38002.0,51.8065,51.9016,51.778,51.7875,38002.0
2018-09-27 15:10:00,54.48,54.54,54.39,54.53,50875.0,51.797,51.854,51.7114,51.8445,50875.0
2018-09-27 15:20:00,54.52,54.52,54.35,54.37,51388.0,51.835,51.835,51.6734,51.6924,51388.0
2018-09-27 15:30:00,54.37,54.37,54.24,54.27,81810.0,51.6924,51.6924,51.5688,51.5973,81810.0
2018-09-27 15:40:00,54.26,54.37,54.21,54.31,69534.0,51.5878,51.6924,51.5403,51.6353,69534.0
2018-09-27 15:50:00,54.3,54.48,54.25,54.34,103494.0,51.6258,51.797,51.5783,51.6639,103494.0
2018-09-28 09:30:00,53.96,54.19,53.94,54.1,63505.0,51.3026,51.5212,51.2836,51.4357,63505.0
2018-09-28 09:40:00,54.14,54.16,53.93,54.01,43581.0,51.4737,51.4927,51.2741,51.3501,43581.0
2018-09-28 09:50:00,54.01,54.17,53.99,54.17,29456.0,51.3501,51.5022,51.3311,51.5022,29456.0
2018-09-28 10:00:00,54.16,54.25,54.1,54.14,33882.0,51.4927,51.5783,51.4357,51.4737,33882.0
2018-09-28 10:10:00,54.11,54.15,54.05,54.12,18950.0,51.4452,51.4832,51.3881,51.4547,18950.0
2018-09-28 10:20:00,54.17,54.34,54.12,54.33,63286.0,51.5022,51.6639,51.4547,51.6544,63286.0
2018-09-28 10:30:00,54.34,54.43,54.27,54.43,20670.0,51.6639,51.7494,51.5973,51.7494,20670.0
2018-09-28 10:40:00,54.43,54.49,54.37,54.46,35409.0,51.7494,51.8065,51.6924,51.778,35409.0
2018-09-28 10:50:00,54.48,54.57,54.47,54.49,50226.0,51.797,51.8825,51.7875,51.8065,50226.0
2018-09-28 11:00:00,54.52,54.58,54.49,54.53,19817.0,51.835,51.892,51.8065,51.8445,19817.0
2018-09-28 11:10:00,54.55,54.62,54.54,54.59,27232.0,51.8635,51.9301,51.854,51.9016,27232.0
2018-09-28 11:20:00,54.6,54.66,54.56,54.57,132970.0,51.9111,51.9681,51.873,51.8825,132970.0
2018-09-28 11:30:00,54.58,54.62,54.48,54.53,31985.0,51.892,51.9301,51.797,51.8445,31985.0
2018-09-28 11:40:00,54.49,54.52,54.46,54.51,35265.0,51.8065,51.835,51.778,51.8255,35265.0
2018-09-28 11:50:00,54.5,54.53,54.45,54.46,7830.0,51.816,51.8445,51.7684,51.778,7830.0
2018-09-28 12:00:00,54.45,54.49,54.44,54.46,69955.0,51.7684,51.8065,51.7589,51.778,69955.0
2018-09-28 12:10:00,54.44,54.54,54.43,54.48,21445.0,51.7589,51.854,51.7494,51.797,21445.0
2018-09-28 12:20:00,54.47,54.5,54.42,54.42,11468.0,51.7875,51.816,51.7399,51.7399,11468.0
2018-09-28 12:30:00,54.44,54.48,54.44,54.47,6282.0,51.7589,51.797,51.7589,51.7875,6282.0
2018-09-28 12:40:00,54.46,54.49,54.14,54.19,72806.0,51.778,51.8065,51.4737,51.5212,72806.0
2018-09-28 12:50:00,54.19,54.36,54.19,54.35,25082.0,51.5212,51.6829,51.5212,51.6734,25082.0
2018-09-28 13:00:00,54.35,54.36,54.29,54.31,20570.0,51.6734,51.6829,51.6163,51.6353,20570.0
2018-09-28 13:10:00,54.3,54.37,54.3,54.37,15894.0,51.6258,51.6924,51.6258,51.6924,15894.0
2018-09-28 13:20:00,54.37,54.47,54.37,54.46,28812.0,51.6924,51.7875,51.6924,51.778,28812.0
2018-09-28 13:30:00,54.47,54.56,54.46,54.55,29670.0,51.7875,51.873,51.778,51.8635,29670.0
2018-09-28 13:40:00,54.54,54.55,54.46,54.48,15533.0,51.854,51.8635,51.778,51.797,15533.0
2018-09-28 13:50:00,54.47,54.58,54.44,54.45,38970.0,51.7875,51.892,51.7589,51.7684,38970.0
2018-09-28 14:00:00,54.42,54.44,54.25,54.32,18378.0,51.7399,51.7589,51.5783,51.6448,18378.0
2018-09-28 14:10:00,54.31,54.34,54.25,54.32,29652.0,51.6353,51.6639,51.5783,51.6448,29652.0
2018-09-28 14:20:00,54.32,54.4,54.32,54.39,11625.0,51.6448,51.7209,51.6448,51.7114,11625.0
2018-09-28 14:30:00,54.39,54.41,54.35,54.39,9217.0,51.7114,51.7304,51.6734,51.7114,9217.0
2018-09-28 14:40:00,54.39,54.43,54.26,54.26,23588.0,51.7114,51.7494,51.5878,51.5878,23588.0
2018-09-28 14:50:00,54.27,54.32,54.26,54.27,10429.0,51.5973,51.6448,51.5878,51.5973,10429.0
2018-09-28 15:00:00,54.27,54.32,54.22,54.28,14239.0,51.5973,51.6448,51.5498,51.6068,14239.0
2018-09-28 15:10:00,54.29,54.3,54.2,54.22,30149.0,51.6163,51.6258,51.5308,51.5498,30149.0
2018-09-28 15:20:00,54.22,54.39,54.22,54.34,34108.0,51.5498,51.7114,51.5498,51.6639,34108.0
2018-09-28 15:30:00,54.31,54.31,54.16,54.24,62798.0,51.6353,51.6353,51.4927,51.5688,62798.0
2018-09-28 15:40:00,54.24,54.37,54.14,54.25,70749.0,51.5688,51.6924,51.4737,51.5783,70749.0
2018-09-28 15:50:00,54.26,54.32,54.15,54.3,108378.0,51.5878,51.6448,51.4832,51.6258,108378.0
2018-10-01 09:30:00,55.16,55.28,55.08,55.16,177259.0,52.4435,52.5576,52.3674,52.4435,177259.0
2018-10-01 09:40:00,55.17,55.4,55.17,55.34,127351.0,52.453,52.6717,52.453,52.6146,127351.0
2018-10-01 09:50:00,55.34,55.45,55.32,55.39,54526.0,52.6146,52.7192,52.5956,52.6622,54526.0
2018-10-01 10:00:00,55.39,55.52,55.36,55.5,81561.0,52.6622,52.7857,52.6336,52.7667,81561.0
2018-10-01 10:10:00,55.5,55.54,55.4,55.47,49665.0,52.7667,52.8048,52.6717,52.7382,49665.0
2018-10-01 10:20:00,55.47,55.54,55.46,55.53,41737.0,52.7382,52.8048,52.7287,52.7953,41737.0
2018-10-01 10:30:00,55.52,55.59,55.42,55.45,37964.0,52.7857,52.8523,52.6907,52.7192,37964.0
2018-10-01 10:40:00,55.43,55.45,55.38,55.41,16210.0,52.7002,52.7192,52.6526,52.6812,16210.0
2018-10-01 10:50:00,55.4,55.46,55.38,55.43,14258.0,52.6717,52.7287,52.6526,52.7002,14258.0
2018-10-01 11:00:00,55.45,55.47,55.38,55.44,12279.0,52.7192,52.7382,52.6526,52.7097,12279.0
2018-10-01 11:10:00,55.43,55.49,55.38,55.42,48101.0,52.7002,52.7572,52.6526,52.6907,48101.0
2018-10-01 11:20:00,55.43,55.48,55.37,55.39,17753.0,52.7002,52.7477,52.6431,52.6622,17753.0
2018-10-01 11:30:00,55.4,55.46,55.33,55.46,16939.0,52.6717,52.7287,52.6051,52.7287,16939.0
2018-10-01 11:40:00,55.46,55.47,55.42,55.46,29926.0,52.7287,52.7382,52.6907,52.7287,29926.0
2018-10-01 11:50:00,55.47,55.48,55.29,55.36,30795.0,52.7382,52.7477,52.5671,52.6336,30795.0
2018-10-01 12:00:00,55.36,55.38,55.31,55.33,13253.0,52.6336,52.6526,52.5861,52.6051,13253.0
2018-10-01 12:10:00,55.32,55.34,55.3,55.32,35123.0,52.5956,52.6146,52.5766,52.5956,35123.0
2018-10-01 12:20:00,55.33,55.33,55.03,55.13,80542.0,52.6051,52.6051,52.3199,52.415,80542.0
2018-10-01 12:30:00,55.12,55.16,55.1,55.15,22018.0,52.4054,52.4435,52.3864,52.434,22018.0
2018-10-01 12:40:00,55.15,55.15,55.0,55.01,38316.0,52.434,52.434,52.2914,52.3009,38316.0
2018-10-01 12:50:00,55.03,55.09,55.03,55.07,30376.0,52.3199,52.3769,52.3199,52.3579,30376.0
2018-10-01 13:00:00,55.05,55.13,55.02,55.11,22783.0,52.3389,52.415,52.3104,52.3959,22783.0
2018-10-01 13:10:00,55.09,55.18,55.07,55.14,30228.0,52.3769,52.4625,52.3579,52.4245,30228.0
2018-10-01 13:20:00,55.16,55.19,55.13,55.17,25182.0,52.4435,52.472,52.415,52.453,25182.0
2018-10-01 13:30:00,55.18,55.19,55.12,55.18,42166.0,52.4625,52.472,52.4054,52.4625,42166.0
2018-10-01 13:40:00,55.18,55.22,55.16,55.17,26960.0,52.4625,52.5005,52.4435,52.453,26960.0
2018-10-01 13:50:00,55.16,55.17,55.07,55.09,14595.0,52.4435,52.453,52.3579,52.3769,14595.0
2018-10-01 14:00:00,55.09,55.1,54.91,55.02,70175.0,52.3769,52.3864,52.2058,52.3104,70175.0
2018-10-01 14:10:00,55.04,55.06,54.96,55.02,7761.0,52.3294,52.3484,52.2533,52.3104,7761.0
2018-10-01 14:20:00,55.03,55.1,55.0,55.09,19858.0,52.3199,52.3864,52.2914,52.3769,19858.0
2018-10-01 14:30:00,55.09,55.09,54.92,54.97,21129.0,52.3769,52.3769,52.2153,52.2628,21129.0
2018-10-01 14:40:00,54.98,55.06,54.9,55.06,42809.0,52.2723,52.3484,52.1963,52.3484,42809.0
2018-10-01 14:50:00,55.04,55.08,55.0,55.05,16107.0,52.3294,52.3674,52.2914,52.3389,16107.0
2018-10-01 15:00:00,55.08,55.11,55.04,55.05,11331.0,52.3674,52.3959,52.3294,52.3389,11331.0
2018-10-01 15:10:00,55.05,55.07,54.96,55.02,34445.0,52.3389,52.3579,52.2533,52.3104,34445.0
2018-10-01 15:20:00,55.02,55.02,54.71,54.77,95694.0,52.3104,52.3104,52.0156,52.0727,95694.0
2018-10-01 15:30:00,54.76,54.76,54.59,54.62,102424.0,52.0632,52.0632,51.9016,51.9301,102424.0
2018-10-01 15:40:00,54.65,54.75,54.5,54.73,67147.0,51.9586,52.0537,51.816,52.0347,67147.0
2018-10-01 15:50:00,54.72,54.93,54.69,54.91,131739.0,52.0251,52.2248,51.9966,52.2058,131739.0
2018-10-02 09:30:00,54.8,54.87,54.73,54.73,48873.0,52.1012,52.1678,52.0347,52.0347,48873.0
2018-10-02 09:40:00,54.75,54.98,54.72,54.89,39626.0,52.0537,52.2723,52.0251,52.1868,39626.0
2018-10-02 09:50:00,54.89,54.92,54.75,54.89,29688.0,52.1868,52.2153,52.0537,52.1868,29688.0
2018-10-02 10:00:00,54.89,54.89,54.68,54.7,18220.0,52.1868,52.1868,51.9871,52.0061,18220.0
2018-10-02 10:10:00,54.71,54.81,54.69,54.71,18586.0,52.0156,52.1107,51.9966,52.0156,18586.0
2018-10-02 10:20:00,54.7,54.79,54.64,54.79,29502.0,52.0061,52.0917,51.9491,52.0917,29502.0
2018-10-02 10:30:00,54.79,54.82,54.6,54.62,37543.0,52.0917,52.1202,51.9111,51.9301,37543.0
2018-10-02 10:40:00,54.62,54.86,54.59,54.85,27426.0,51.9301,52.1583,51.9016,52.1487,27426.0
2018-10-02 10:50:00,54.87,55.02,54.87,54.88,49310.0,52.1678,52.3104,52.1678,52.1773,49310.0
2018-10-02 11:00:00,54.88,55.0,54.85,54.98,18971.0,52.1773,52.2914,52.1487,52.2723,18971.0
2018-10-02 11:10:00,54.98,55.03,54.93,54.93,45106.0,52.2723,52.3199,52.2248,52.2248,45106.0
2018-10-02 11:20:00,54.91,54.99,54.89,54.9,12684.0,52.2058,52.2819,52.1868,52.1963,12684.0
2018-10-02 11:30:00,54.92,55.01,54.91,54.91,10458.0,52.2153,52.3009,52.2058,52.2058,10458.0
2018-10-02 11:40:00,54.94,55.17,54.94,55.15,33856.0,52.2343,52.453,52.2343,52.434,33856.0
2018-10-02 11:50:00,55.16,55.21,55.12,55.18,19973.0,52.4435,52.491,52.4054,52.4625,19973.0
2018-10-02 12:00:00,55.19,55.27,55.17,55.24,37254.0,52.472,52.5481,52.453,52.5195,37254.0
2018-10-02 12:10:00,55.24,55.24,55.09,55.11,16391.0,52.5195,52.5195,52.3769,52.3959,16391.0
2018-10-02 12:20:00,55.11,55.15,55.08,55.14,8923.0,52.3959,52.434,52.3674,52.4245,8923.0
2018-10-02 12:30:00,55.13,55.25,55.13,55.25,9186.0,52.415,52.529,52.415,52.529,9186.0
2018-10-02 12:40:00,55.25,55.27,55.08,55.08,24371.0,52.529,52.5481,52.3674,52.3674,24371.0
2018-10-02 12:50:00,55.09,55.09,54.98,55.04,25258.0,52.3769,52.3769,52.2723,52.3294,25258.0
2018-10-02 13:00:00,55.08,55.11,55.05,55.08,13914.0,52.3674,52.3959,52.3389,52.3674,13914.0
2018-10-02 13:10:00,55.07,55.16,55.05,55.15,32261.0,52.3579,52.4435,52.3389,52.434,32261.0
2018-10-02 13:20:00,55.14,55.16,55.1,55.12,4500.0,52.4245,52.4435,52.3864,52.4054,4500.0
2018-10-02 13:30:00,55.15,55.2,55.12,55.2,20400.0,52.434,52.4815,52.4054,52.4815,20400.0
2018-10-02 13:40:00,55.21,55.23,55.2,55.2,19949.0,52.491,52.51,52.4815,52.4815,19949.0
2018-10-02 13:50:00,55.19,55.21,55.13,55.15,10677.0,52.472,52.491,52.415,52.434,10677.0
2018-10-02 14:00:00,55.14,55.2,55.11,55.19,17299.0,52.4245,52.4815,52.3959,52.472,17299.0
2018-10-02 14:10:00,55.19,55.22,55.15,55.18,27674.0,52.472,52.5005,52.434,52.4625,27674.0
2018-10-02 14:20:00,55.2,55.24,55.17,55.22,12404.0,52.4815,52.5195,52.453,52.5005,12404.0
2018-10-02 14:30:00,55.22,55.23,55.06,55.08,27819.0,52.5005,52.51,52.3484,52.3674,27819.0
2018-10-02 14:40:00,55.08,55.1,55.01,55.06,16425.0,52.3674,52.3864,52.3009,52.3484,16425.0
2018-10-02 14:50:00,55.07,55.07,54.94,54.97,18523.0,52.3579,52.3579,52.2343,52.2628,18523.0
2018-10-02 15:00:00,54.98,54.98,54.72,54.79,44252.0,52.2723,52.2723,52.0251,52.0917,44252.0
2018-10-02 15:10:00,54.78,54.8,54.58,54.6,55201.0,52.0822,52.1012,51.892,51.9111,55201.0
2018-10-02 15:20:00,54.6,54.75,54.58,54.69,78022.0,51.9111,52.0537,51.892,51.9966,78022.0
2018-10-02 15:30:00,54.71,54.84,54.7,54.72,85656.0,52.0156,52.1392,52.0061,52.0251,85656.0
2018-10-02 15:40:00,54.72,54.92,54.72,54.9,40580.0,52.0251,52.2153,52.0251,52.1963,40580.0
2018-10-02 15:50:00,54.89,54.92,54.8,54.8,60403.0,52.1868,52.2153,52.1012,52.1012,60403.0
2018-10-03 09:30:00,55.46,55.55,55.39,55.45,81419.0,52.7287,52.8143,52.6622,52.7192,81419.0
2018-10-03 09:40:00,55.47,55.52,55.37,55.43,43937.0,52.7382,52.7857,52.6431,52.7002,43937.0
2018-10-03 09:50:00,55.44,55.44,55.33,55.36,32194.0,52.7097,52.7097,52.6051,52.6336,32194.0
2018-10-03 10:00:00,55.37,55.62,55.36,55.57,105495.0,52.6431,52.8808,52.6336,52.8333,105495.0
2018-10-03 10:10:00,55.59,55.68,55.56,55.62,33640.0,52.8523,52.9379,52.8238,52.8808,33640.0
2018-10-03 10:20:00,55.62,55.75,55.59,55.6,48453.0,52.8808,53.0044,52.8523,52.8618,48453.0
2018-10-03 10:30:00,55.59,55.61,55.45,55.48,36308.0,52.8523,52.8713,52.7192,52.7477,36308.0
2018-10-03 10:40:00,55.45,55.56,55.4,55.56,18608.0,52.7192,52.8238,52.6717,52.8238,18608.0
2018-10-03 10:50:00,55.54,55.55,55.4,55.42,32259.0,52.8048,52.8143,52.6717,52.6907,32259.0
2018-10-03 11:00:00,55.44,55.44,55.26,55.35,72062.0,52.7097,52.7097,52.5386,52.6241,72062.0
2018-10-03 11:10:00,55.35,55.4,55.32,55.39,22113.0,52.6241,52.6717,52.5956,52.6622,22113.0
2018-10-03 11:20:00,55.39,55.49,55.38,55.49,19629.0,52.6622,52.7572,52.6526,52.7572,19629.0
2018-10-03 11:30:00,55.49,55.5,55.28,55.3,33297.0,52.7572,52.7667,52.5576,52.5766,33297.0
2018-10-03 11:40:00,55.28,55.39,55.26,55.37,26408.0,52.5576,52.6622,52.5386,52.6431,26408.0
2018-10-03 11:50:00,55.41,55.55,55.41,55.55,42314.0,52.6812,52.8143,52.6812,52.8143,42314.0
2018-10-03 12:00:00,55.55,55.57,55.43,55.43,56164.0,52.8143,52.8333,52.7002,52.7002,56164.0
2018-10-03 12:10:00,55.47,55.56,55.46,55.56,13090.0,52.7382,52.8238,52.7287,52.8238,13090.0
2018-10-03 12:20:00,55.55,55.6,55.53,55.57,18891.0,52.8143,52.8618,52.7953,52.8333,18891.0
2018-10-03 12:30:00,55.57,55.58,55.45,55.46,17023.0,52.8333,52.8428,52.7192,52.7287,17023.0
2018-10-03 12:40:00,55.45,55.51,55.4,55.51,17319.0,52.7192,52.7762,52.6717,52.7762,17319.0
2018-10-03 12:50:00,55.5,55.51,55.46,55.51,15908.0,52.7667,52.7762,52.7287,52.7762,15908.0
2018-10-03 13:00:00,55.49,55.59,55.49,55.56,13067.0,52.7572,52.8523,52.7572,52.8238,13067.0
2018-10-03 13:10:00,55.56,55.57,55.53,55.54,24597.0,52.8238,52.8333,52.7953,52.8048,24597.0
2018-10-03 13:20:00,55.53,55.53,55.43,55.51,39692.0,52.7953,52.7953,52.7002,52.7762,39692.0
2018-10-03 13:30:00,55.51,55.54,55.48,55.49,16861.0,52.7762,52.8048,52.7477,52.7572,16861.0
2018-10-03 13:40:00,55.43,55.46,55.42,55.46,5767.0,52.7002,52.7287,52.6907,52.7287,5767.0
2018-10-03 13:50:00,55.46,55.5,55.45,55.49,10860.0,52.7287,52.7667,52.7192,52.7572,10860.0
2018-10-03 14:00:00,55.5,55.58,55.49,55.58,27146.0,52.7667,52.8428,52.7572,52.8428,27146.0
2018-10-03 14:10:00,55.57,55.58,55.49,55.51,7428.0,52.8333,52.8428,52.7572,52.7762,7428.0
2018-10-03 14:20:00,55.5,55.51,55.42,55.45,12427.0,52.7667,52.7762,52.6907,52.7192,12427.0
2018-10-03 14:30:00,55.45,55.45,55.04,55.17,102168.0,52.7192,52.7192,52.3294,52.453,102168.0
2018-10-03 14:40:00,55.16,55.16,54.94,54.94,53737.0,52.4435,52.4435,52.2343,52.2343,53737.0
2018-10-03 14:50:00,54.93,55.03,54.84,55.0,97420.0,52.2248,52.3199,52.1392,52.2914,97420.0
2018-10-03 15:00:00,55.0,55.07,54.9,55.04,45432.0,52.2914,52.3579,52.1963,52.3294,45432.0
2018-10-03 15:10:00,55.04,55.04,54.82,54.83,43073.0,52.3294,52.3294,52.1202,52.1297,43073.0
2018-10-03 15:20:00,54.86,54.9,54.68,54.8,83876.0,52.1583,52.1963,51.9871,52.1012,83876.0
2018-10-03 15:30:00,54.84,54.91,54.8,54.81,37845.0,52.1392,52.2058,52.1012,52.1107,37845.0
2018-10-03 15:40:00,54.83,54.99,54.81,54.91,43356.0,52.1297,52.2819,52.1107,52.2058,43356.0
2018-10-03 15:50:00,54.92,55.02,54.87,54.94,72854.0,52.2153,52.3104,52.1678,52.2343,72854.0
2018-10-04 09:30:00,54.58,54.61,54.36,54.5,162106.0,51.892,51.9206,51.6829,51.816,162106.0
2018-10-04 09:40:00,54.47,54.47,54.27,54.39,96097.0,51.7875,51.7875,51.5973,51.7114,96097.0
2018-10-04 09:50:00,54.36,54.47,54.27,54.34,48683.0,51.6829,51.7875,51.5973,51.6639,48683.0
2018-10-04 10:00:00,54.31,54.32,54.08,54.14,121503.0,51.6353,51.6448,51.4167,51.4737,121503.0
2018-10-04 10:10:00,54.13,54.14,53.86,53.9,168599.0,51.4642,51.4737,51.2075,51.2455,168599.0
2018-10-04 10:20:00,53.89,53.91,53.6,53.75,150241.0,51.236,51.255,50.9603,51.1029,150241.0
2018-10-04 10:30:00,53.72,53.84,53.61,53.77,50306.0,51.0744,51.1885,50.9698,51.1219,50306.0
2018-10-04 10:40:00,53.77,53.85,53.62,53.83,123884.0,51.1219,51.198,50.9793,51.179,123884.0
2018-10-04 10:50:00,53.85,53.91,53.71,53.72,63995.0,51.198,51.255,51.0649,51.0744,63995.0
2018-10-04 11:00:00,53.73,54.01,53.72,53.87,118235.0,51.0839,51.3501,51.0744,51.217,118235.0
2018-10-04 11:10:00,53.86,53.96,53.75,53.84,48801.0,51.2075,51.3026,51.1029,51.1885,48801.0
2018-10-04 11:20:00,53.84,53.92,53.75,53.75,20638.0,51.1885,51.2645,51.1029,51.1029,20638.0
2018-10-04 11:30:00,53.76,53.81,53.5,53.55,74449.0,51.1124,51.16,50.8652,50.9128,74449.0
2018-10-04 11:40:00,53.51,53.7,53.51,53.56,68460.0,50.8747,51.0554,50.8747,50.9223,68460.0
2018-10-04 11:50:00,53.55,53.61,53.45,53.47,43352.0,50.9128,50.9698,50.8177,50.8367,43352.0
2018-10-04 12:00:00,53.46,53.55,53.31,53.46,130641.0,50.8272,50.9128,50.6846,50.8272,130641.0
2018-10-04 12:10:00,53.44,53.45,53.16,53.19,111890.0,50.8082,50.8177,50.542,50.5705,111890.0
2018-10-04 12:20:00,53.2,53.22,52.94,53.16,179683.0,50.58,50.599,50.3328,50.542,179683.0
2018-10-04 12:30:00,53.15,53.53,53.13,53.42,124657.0,50.5325,50.8938,50.5135,50.7892,124657.0
2018-10-04 12:40:00,53.42,53.43,53.34,53.36,22083.0,50.7892,50.7987,50.7131,50.7321,22083.0
2018-10-04 12:50:00,53.35,53.4,53.17,53.18,35013.0,50.7226,50.7702,50.5515,50.561,35013.0
2018-10-04 13:00:00,53.21,53.25,53.06,53.12,48469.0,50.5895,50.6275,50.4469,50.5039,48469.0
2018-10-04 13:10:00,53.12,53.13,52.89,52.92,89306.0,50.5039,50.5135,50.2853,50.3138,89306.0
2018-10-04 13:20:00,52.9,53.07,52.81,53.0,61589.0,50.2948,50.4564,50.2092,50.3899,61589.0
2018-10-04 13:30:00,52.99,52.99,52.75,52.85,93553.0,50.3803,50.3803,50.1522,50.2472,93553.0
2018-10-04 13:40:00,52.86,53.09,52.86,52.88,88094.0,50.2567,50.4754,50.2567,50.2758,88094.0
2018-10-04 13:50:00,52.88,53.0,52.76,52.85,79619.0,50.2758,50.3899,50.1617,50.2472,79619.0
2018-10-04 14:00:00,52.85,53.01,52.77,52.88,72587.0,50.2472,50.3994,50.1712,50.2758,72587.0
2018-10-04 14:10:00,52.87,52.94,52.68,52.68,160226.0,50.2663,50.3328,50.0856,50.0856,160226.0
2018-10-04 14:20:00,52.71,52.85,52.61,52.82,138364.0,50.1141,50.2472,50.0191,50.2187,138364.0
2018-10-04 14:30:00,52.79,53.25,52.75,53.21,129576.0,50.1902,50.6275,50.1522,50.5895,129576.0
2018-10-04 14:40:00,53.2,53.25,53.04,53.14,112986.0,50.58,50.6275,50.4279,50.523,112986.0
2018-10-04 14:50:00,53.16,53.44,53.15,53.41,101904.0,50.542,50.8082,50.5325,50.7797,101904.0
2018-10-04 15:00:00,53.42,53.57,53.33,53.54,92019.0,50.7892,50.9318,50.7036,50.9033,92019.0
2018-10-04 15:10:00,53.54,53.59,53.43,53.52,74350.0,50.9033,50.9508,50.7987,50.8842,74350.0
2018-10-04 15:20:00,53.48,53.5,53.29,53.29,51951.0,50.8462,50.8652,50.6656,50.6656,51951.0
2018-10-04 15:30:00,53.26,53.33,53.16,53.21,87730.0,50.6371,50.7036,50.542,50.5895,87730.0
2018-10-04 15:40:00,53.2,53.71,53.16,53.63,136093.0,50.58,51.0649,50.542,50.9888,136093.0
2018-10-04 15:50:00,53.64,53.73,53.55,53.61,362430.0,50.9983,51.0839,50.9128,50.9698,362430.0
2018-10-05 09:30:00,53.73,54.04,53.59,53.92,126163.0,51.0839,51.3786,50.9508,51.2645,126163.0
2018-10-05 09:40:00,53.92,54.03,53.76,53.77,87637.0,51.2645,51.3691,51.1124,51.1219,87637.0
2018-10-05 09:50:00,53.78,53.84,53.56,53.59,97106.0,51.1314,51.1885,50.9223,50.9508,97106.0
2018-10-05 10:00:00,53.59,53.75,53.49,53.59,112939.0,50.9508,51.1029,50.8557,50.9508,112939.0
2018-10-05 10:10:00,53.58,53.59,53.44,53.48,68676.0,50.9413,50.9508,50.8082,50.8462,68676.0
2018-10-05 10:20:00,53.53,53.81,53.48,53.76,54002.0,50.8938,51.16,50.8462,51.1124,54002.0
2018-10-05 10:30:00,53.74,53.75,53.53,53.54,60186.0,51.0934,51.1029,50.8938,50.9033,60186.0
2018-10-05 10:40:00,53.53,53.61,53.31,53.32,71333.0,50.8938,50.9698,50.6846,50.6941,71333.0
2018-10-05 10:50:00,53.3,53.47,53.26,53.34,52164.0,50.6751,50.8367,50.6371,50.7131,52164.0
2018-10-05 11:00:00,53.36,53.36,53.07,53.07,100921.0,50.7321,50.7321,50.4564,50.4564,100921.0
2018-10-05 11:10:00,53.08,53.12,52.92,52.96,120002.0,50.4659,50.5039,50.3138,50.3518,120002.0
2018-10-05 11:20:00,52.93,53.0,52.82,52.87,71691.0,50.3233,50.3899,50.2187,50.2663,71691.0
2018-10-05 11:30:00,52.81,52.95,52.76,52.87,67033.0,50.2092,50.3423,50.1617,50.2663,67033.0
2018-10-05 11:40:00,52.85,52.85,52.43,52.52,107066.0,50.2472,50.2472,49.8479,49.9335,107066.0
2018-10-05 11:50:00,52.5,52.52,52.22,52.25,176308.0,49.9145,49.9335,49.6483,49.6768,176308.0
2018-10-05 12:00:00,52.24,52.53,52.2,52.47,135443.0,49.6673,49.943,49.6293,49.886,135443.0
2018-10-05 12:10:00,52.47,52.48,52.24,52.37,52159.0,49.886,49.8955,49.6673,49.7909,52159.0
2018-10-05 12:20:00,52.37,52.54,52.37,52.4,84335.0,49.7909,49.9525,49.7909,49.8194,84335.0
2018-10-05 12:30:00,52.4,52.4,52.13,52.23,86997.0,49.8194,49.8194,49.5627,49.6578,86997.0
2018-10-05 12:40:00,52.2,52.29,52.01,52.26,95138.0,49.6293,49.7148,49.4486,49.6863,95138.0
2018-10-05 12:50:00,52.27,52.33,52.15,52.18,94512.0,49.6958,49.7529,49.5817,49.6102,94512.0
2018-10-05 13:00:00,52.2,52.21,51.95,51.98,186717.0,49.6293,49.6388,49.3916,49.4201,186717.0
2018-10-05 13:10:00,51.95,52.12,51.93,52.03,49612.0,49.3916,49.5532,49.3725,49.4676,49612.0
2018-10-05 13:20:00,52.0,52.01,51.8,51.89,100810.0,49.4391,49.4486,49.249,49.3345,100810.0
2018-10-05 13:30:00,51.89,52.03,51.8,51.95,72176.0,49.3345,49.4676,49.249,49.3916,72176.0
2018-10-05 13:40:00,52.02,52.32,52.02,52.32,145952.0,49.4581,49.7433,49.4581,49.7433,145952.0
2018-10-05 13:50:00,52.32,52.43,52.27,52.36,76297.0,49.7433,49.8479,49.6958,49.7814,76297.0
2018-10-05 14:00:00,52.35,52.48,52.26,52.27,75349.0,49.7719,49.8955,49.6863,49.6958,75349.0
2018-10-05 14:10:00,52.27,52.54,52.22,52.54,64520.0,49.6958,49.9525,49.6483,49.9525,64520.0
2018-10-05 14:20:00,52.54,52.61,52.49,52.59,151239.0,49.9525,50.0191,49.905,50.0,151239.0
2018-10-05 14:30:00,52.61,52.75,52.52,52.6,139215.0,50.0191,50.1522,49.9335,50.0096,139215.0
2018-10-05 14:40:00,52.61,52.81,52.57,52.66,49917.0,50.0191,50.2092,49.981,50.0666,49917.0
2018-10-05 14:50:00,52.67,52.78,52.58,52.76,55368.0,50.0761,50.1807,49.9905,50.1617,55368.0
2018-10-05 15:00:00,52.78,52.96,52.63,52.89,123103.0,50.1807,50.3518,50.0381,50.2853,123103.0
2018-10-05 15:10:00,52.88,52.9,52.75,52.75,72295.0,50.2758,50.2948,50.1522,50.1522,72295.0
2018-10-05 15:20:00,52.77,52.92,52.68,52.75,70876.0,50.1712,50.3138,50.0856,50.1522,70876.0
2018-10-05 15:30:00,52.75,52.75,52.5,52.52,93990.0,50.1522,50.1522,49.9145,49.9335,93990.0
2018-10-05 15:40:00,52.52,52.98,52.47,52.95,146885.0,49.9335,50.3708,49.886,50.3423,146885.0
2018-10-05 15:50:00,52.94,52.95,52.62,52.72,277751.0,50.3328,50.3423,50.0286,50.1236,277751.0
2018-10-08 09:30:00,52.3,52.38,52.05,52.38,210903.0,49.7243,49.8004,49.4866,49.8004,210903.0
2018-10-08 09:40:00,52.37,52.62,52.24,52.49,101221.0,49.7909,50.0286,49.6673,49.905,101221.0
2018-10-08 09:50:00,52.49,52.77,52.47,52.61,90867.0,49.905,50.1712,49.886,50.0191,90867.0
2018-10-08 10:00:00,52.66,52.76,52.6,52.72,49047.0,50.0666,50.1617,50.0096,50.1236,49047.0
2018-10-08 10:10:00,52.74,52.87,52.67,52.77,68437.0,50.1427,50.2663,50.0761,50.1712,68437.0
2018-10-08 10:20:00,52.77,52.87,52.73,52.78,33423.0,50.1712,50.2663,50.1332,50.1807,33423.0
2018-10-08 10:30:00,52.79,52.81,52.6,52.69,49049.0,50.1902,50.2092,50.0096,50.0951,49049.0
2018-10-08 10:40:00,52.69,52.72,52.47,52.52,62456.0,50.0951,50.1236,49.886,49.9335,62456.0
2018-10-08 10:50:00,52.51,52.59,52.44,52.55,86091.0,49.924,50.0,49.8574,49.962,86091.0
2018-10-08 11:00:00,52.53,52.54,52.28,52.28,92897.0,49.943,49.9525,49.7053,49.7053,92897.0
2018-10-08 11:10:00,52.29,52.4,52.27,52.34,64100.0,49.7148,49.8194,49.6958,49.7624,64100.0
2018-10-08 11:20:00,52.34,52.38,52.18,52.19,59068.0,49.7624,49.8004,49.6102,49.6197,59068.0
2018-10-08 11:30:00,52.18,52.2,51.88,51.9,119059.0,49.6102,49.6293,49.325,49.344,119059.0
2018-10-08 11:40:00,51.87,51.87,51.4,51.55,210002.0,49.3155,49.3155,48.8687,49.0113,210002.0
2018-10-08 11:50:00,51.57,51.77,51.52,51.75,91725.0,49.0303,49.2204,48.9827,49.2014,91725.0
2018-10-08 12:00:00,51.73,51.75,51.59,51.69,73837.0,49.1824,49.2014,49.0493,49.1444,73837.0
2018-10-08 12:10:00,51.69,51.77,51.57,51.62,50571.0,49.1444,49.2204,49.0303,49.0778,50571.0
2018-10-08 12:20:00,51.61,51.97,51.55,51.96,79935.0,49.0683,49.4106,49.0113,49.4011,79935.0
2018-10-08 12:30:00,51.96,51.96,51.73,51.85,73177.0,49.4011,49.4011,49.1824,49.2965,73177.0
2018-10-08 12:40:00,51.84,51.91,51.74,51.82,38357.0,49.287,49.3535,49.1919,49.268,38357.0
2018-10-08 12:50:00,51.81,51.87,51.44,51.45,67534.0,49.2585,49.3155,48.9067,48.9162,67534.0
2018-10-08 13:00:00,51.43,51.9,51.42,51.89,93086.0,48.8972,49.344,48.8877,49.3345,93086.0
2018-10-08 13:10:00,51.88,51.89,51.52,51.55,74394.0,49.325,49.3345,48.9827,49.0113,74394.0
2018-10-08 13:20:00,51.57,51.69,51.48,51.57,68086.0,49.0303,49.1444,48.9447,49.0303,68086.0
2018-10-08 13:30:00,51.56,51.9,51.56,51.86,126617.0,49.0208,49.344,49.0208,49.306,126617.0
2018-10-08 13:40:00,51.87,52.05,51.87,51.97,135113.0,49.3155,49.4866,49.3155,49.4106,135113.0
2018-10-08 13:50:00,51.97,52.03,51.89,51.9,69061.0,49.4106,49.4676,49.3345,49.344,69061.0
2018-10-08 14:00:00,51.88,52.46,51.86,52.4,130883.0,49.325,49.8764,49.306,49.8194,130883.0
2018-10-08 14:10:00,52.39,52.41,52.25,52.27,48811.0,49.8099,49.8289,49.6768,49.6958,48811.0
2018-10-08 14:20:00,52.27,52.45,52.27,52.38,77298.0,49.6958,49.8669,49.6958,49.8004,77298.0
2018-10-08 14:30:00,52.36,52.61,52.36,52.59,106765.0,49.7814,50.0191,49.7814,50.0,106765.0
2018-10-08 14:40:00,52.59,52.73,52.52,52.71,89503.0,50.0,50.1332,49.9335,50.1141,89503.0
2018-10-08 14:50:00,52.68,52.74,52.54,52.55,101804.0,50.0856,50.1427,49.9525,49.962,101804.0
2018-10-08 15:00:00,52.55,52.77,52.51,52.71,83113.0,49.962,50.1712,49.924,50.1141,83113.0
2018-10-08 15:10:00,52.72,52.84,52.68,52.81,61312.0,50.1236,50.2377,50.0856,50.2092,61312.0
2018-10-08 15:20:00,52.81,52.84,52.62,52.63,95669.0,50.2092,50.2377,50.0286,50.0381,95669.0
2018-10-08 15:30:00,52.65,52.79,52.64,52.78,74665.0,50.0571,50.1902,50.0476,50.1807,74665.0
2018-10-08 15:40:00,52.8,52.9,52.77,52.86,100387.0,50.1997,50.2948,50.1712,50.2567,100387.0
2018-10-08 15:50:00,52.86,52.88,52.66,52.67,200005.0,50.2567,50.2758,50.0666,50.0761,200005.0
2018-10-09 09:30:00,52.45,52.63,52.27,52.49,162583.0,49.8669,50.0381,49.6958,49.905,162583.0
2018-10-09 09:40:00,52.46,52.46,52.1,52.18,179309.0,49.8764,49.8764,49.5342,49.6102,179309.0
2018-10-09 09:50:00,52.17,52.68,52.16,52.68,243972.0,49.6007,50.0856,49.5912,50.0856,243972.0
2018-10-09 10:00:00,52.7,52.8,52.58,52.59,153831.0,50.1046,50.1997,49.9905,50.0,153831.0
2018-10-09 10:10:00,52.57,52.77,52.49,52.77,73912.0,49.981,50.1712,49.905,50.1712,73912.0
2018-10-09 10:20:00,52.75,53.06,52.74,53.04,110475.0,50.1522,50.4469,50.1427,50.4279,110475.0
2018-10-09 10:30:00,53.05,53.21,53.02,53.1,141865.0,50.4374,50.5895,50.4089,50.4849,141865.0
2018-10-09 10:40:00,53.11,53.23,53.03,53.11,74433.0,50.4944,50.6085,50.4184,50.4944,74433.0
2018-10-09 10:50:00,53.12,53.17,52.78,52.79,71529.0,50.5039,50.5515,50.1807,50.1902,71529.0
2018-10-09 11:00:00,52.78,52.81,52.55,52.55,74345.0,50.1807,50.2092,49.962,49.962,74345.0
2018-10-09 11:10:00,52.56,52.79,52.51,52.7,54407.0,49.9715,50.1902,49.924,50.1046,54407.0
2018-10-09 11:20:00,52.73,53.03,52.72,52.96,66865.0,50.1332,50.4184,50.1236,50.3518,66865.0
2018-10-09 11:30:00,52.96,52.99,52.85,52.89,25825.0,50.3518,50.3803,50.2472,50.2853,25825.0
2018-10-09 11:40:00,52.91,52.97,52.79,52.86,24710.0,50.3043,50.3613,50.1902,50.2567,24710.0
2018-10-09 11:50:00,52.86,53.09,52.86,53.05,24523.0,50.2567,50.4754,50.2567,50.4374,24523.0
2018-10-09 12:00:00,53.04,53.18,53.02,53.03,81644.0,50.4279,50.561,50.4089,50.4184,81644.0
2018-10-09 12:10:00,53.04,53.05,52.76,52.76,50595.0,50.4279,50.4374,50.1617,50.1617,50595.0
2018-10-09 12:20:00,52.75,52.82,52.68,52.7,29537.0,50.1522,50.2187,50.0856,50.1046,29537.0
2018-10-09 12:30:00,52.67,52.83,52.59,52.77,58058.0,50.0761,50.2282,50.0,50.1712,58058.0
2018-10-09 12:40:00,52.79,52.79,52.32,52.47,155020.0,50.1902,50.1902,49.7433,49.886,155020.0
2018-10-09 12:50:00,52.47,52.54,52.38,52.46,66887.0,49.886,49.9525,49.8004,49.8764,66887.0
2018-10-09 13:00:00,52.41,52.43,52.24,52.35,69920.0,49.8289,49.8479,49.6673,49.7719,69920.0
2018-10-09 13:10:00,52.36,52.58,52.36,52.49,50172.0,49.7814,49.9905,49.7814,49.905,50172.0
2018-10-09 13:20:00,52.51,52.73,52.46,52.6,47856.0,49.924,50.1332,49.8764,50.0096,47856.0
2018-10-09 13:30:00,52.62,52.62,52.34,52.39,52833.0,50.0286,50.0286,49.7624,49.8099,52833.0
2018-10-09 13:40:00,52.39,52.49,52.29,52.44,81914.0,49.8099,49.905,49.7148,49.8574,81914.0
2018-10-09 13:50:00,52.4,52.68,52.39,52.6,50687.0,49.8194,50.0856,49.8099,50.0096,50687.0
2018-10-09 14:00:00,52.61,52.61,52.42,52.58,59137.0,50.0191,50.0191,49.8384,49.9905,59137.0
2018-10-09 14:10:00,52.61,52.72,52.54,52.57,90698.0,50.0191,50.1236,49.9525,49.981,90698.0
2018-10-09 14:20:00,52.57,52.75,52.56,52.67,30832.0,49.981,50.1522,49.9715,50.0761,30832.0
2018-10-09 14:30:00,52.7,52.72,52.48,52.62,49976.0,50.1046,50.1236,49.8955,50.0286,49976.0
2018-10-09 14:40:00,52.65,52.68,52.53,52.61,29935.0,50.0571,50.0856,49.943,50.0191,29935.0
2018-10-09 14:50:00,52.64,52.87,52.64,52.83,62163.0,50.0476,50.2663,50.0476,50.2282,62163.0
2018-10-09 15:00:00,52.83,52.84,52.74,52.79,16641.0,50.2282,50.2377,50.1427,50.1902,16641.0
2018-10-09 15:10:00,52.79,52.79,52.68,52.72,37116.0,50.1902,50.1902,50.0856,50.1236,37116.0
2018-10-09 15:20:00,52.7,52.7,52.4,52.48,71038.0,50.1046,50.1046,49.8194,49.8955,71038.0
2018-10-09 15:30:00,52.48,52.55,52.43,52.52,63852.0,49.8955,49.962,49.8479,49.9335,63852.0
2018-10-09 15:40:00,52.5,52.76,52.44,52.71,131041.0,49.9145,50.1617,49.8574,50.1141,131041.0
2018-10-09 15:50:00,52.7,52.71,52.42,52.45,216085.0,50.1046,50.1141,49.8384,49.8669,216085.0
2018-10-10 09:30:00,52.09,52.12,51.48,51.53,262637.0,49.5247,49.5532,48.9447,48.9922,262637.0
2018-10-10 09:40:00,51.52,51.7,51.36,51.36,148864.0,48.9827,49.1539,48.8306,48.8306,148864.0
2018-10-10 09:50:00,51.35,51.5,50.87,50.94,255581.0,48.8211,48.9637,48.3648,48.4313,255581.0
2018-10-10 10:00:00,50.96,51.09,50.56,50.95,289755.0,48.4503,48.5739,48.07,48.4408,289755.0
2018-10-10 10:10:00,50.92,51.0,50.66,50.93,141601.0,48.4123,48.4884,48.1651,48.4218,141601.0
2018-10-10 10:20:00,50.92,51.13,50.91,50.98,180056.0,48.4123,48.6119,48.4028,48.4693,180056.0
2018-10-10 10:30:00,50.93,51.1,50.76,50.79,146621.0,48.4218,48.5834,48.2602,48.2887,146621.0
2018-10-10 10:40:00,50.8,50.93,50.64,50.67,215927.0,48.2982,48.4218,48.1461,48.1746,215927.0
2018-10-10 10:50:00,50.72,50.99,50.56,50.7,142817.0,48.2221,48.4788,48.07,48.2031,142817.0
2018-10-10 11:00:00,50.71,50.75,50.25,50.26,190726.0,48.2126,48.2507,47.7753,47.7848,190726.0
2018-10-10 11:10:00,50.25,50.37,50.09,50.11,174081.0,47.7753,47.8894,47.6232,47.6422,174081.0
2018-10-10 11:20:00,50.14,50.34,49.85,50.31,345994.0,47.6707,47.8609,47.395,47.8323,345994.0
2018-10-10 11:30:00,50.29,50.3,49.88,49.91,158801.0,47.8133,47.8228,47.4235,47.452,158801.0
2018-10-10 11:40:00,49.93,50.36,49.9,50.33,200033.0,47.471,47.8799,47.4425,47.8513,200033.0
2018-10-10 11:50:00,50.34,50.42,50.1,50.1,108285.0,47.8609,47.9369,47.6327,47.6327,108285.0
2018-10-10 12:00:00,50.08,50.17,49.88,50.02,236283.0,47.6137,47.6992,47.4235,47.5566,236283.0
2018-10-10 12:10:00,50.03,50.5,49.99,50.49,167458.0,47.5661,48.013,47.5281,48.0035,167458.0
2018-10-10 12:20:00,50.48,50.48,50.15,50.17,76214.0,47.994,47.994,47.6802,47.6992,76214.0
2018-10-10 12:30:00,50.14,50.2,49.99,50.03,84676.0,47.6707,47.7277,47.5281,47.5661,84676.0
2018-10-10 12:40:00,50.04,50.23,49.95,50.16,76754.0,47.5756,47.7563,47.4901,47.6897,76754.0
2018-10-10 12:50:00,50.17,50.34,50.02,50.03,67782.0,47.6992,47.8609,47.5566,47.5661,67782.0
2018-10-10 13:00:00,50.02,50.03,49.64,49.94,205743.0,47.5566,47.5661,47.1953,47.4806,205743.0
2018-10-10 13:10:00,49.92,50.38,49.85,50.36,113359.0,47.4615,47.8989,47.395,47.8799,113359.0
2018-10-10 13:20:00,50.36,50.47,50.18,50.21,108994.0,47.8799,47.9845,47.7087,47.7373,108994.0
2018-10-10 13:30:00,50.19,50.32,50.07,50.18,72553.0,47.7182,47.8418,47.6042,47.7087,72553.0
2018-10-10 13:40:00,50.21,50.23,49.92,50.19,100595.0,47.7373,47.7563,47.4615,47.7182,100595.0
2018-10-10 13:50:00,50.17,50.17,49.84,49.93,81454.0,47.6992,47.6992,47.3855,47.471,81454.0
2018-10-10 14:00:00,49.93,49.99,49.31,49.33,367810.0,47.471,47.5281,46.8816,46.9006,367810.0
2018-10-10 14:10:00,49.31,49.71,49.3,49.53,289172.0,46.8816,47.2619,46.8721,47.0907,289172.0
2018-10-10 14:20:00,49.54,49.58,49.28,49.49,239088.0,47.1003,47.1383,46.8531,47.0527,239088.0
2018-10-10 14:30:00,49.46,49.65,49.15,49.22,252865.0,47.0242,47.2048,46.7295,46.796,252865.0
2018-10-10 14:40:00,49.21,49.27,48.96,49.09,282111.0,46.7865,46.8435,46.5488,46.6724,282111.0
2018-10-10 14:50:00,49.05,49.36,49.04,49.28,153868.0,46.6344,46.9291,46.6249,46.8531,153868.0
2018-10-10 15:00:00,49.27,49.27,48.74,48.83,192450.0,46.8435,46.8435,46.3397,46.4252,192450.0
2018-10-10 15:10:00,48.81,48.81,48.41,48.45,307562.0,46.4062,46.4062,46.0259,46.0639,307562.0
2018-10-10 15:20:00,48.48,48.96,48.47,48.94,361085.0,46.0925,46.5488,46.0829,46.5298,361085.0
2018-10-10 15:30:00,48.94,48.96,48.22,48.22,477113.0,46.5298,46.5488,45.8453,45.8453,477113.0
2018-10-10 15:40:00,48.22,48.57,47.74,48.52,578708.0,45.8453,46.178,45.3889,46.1305,578708.0
2018-10-10 15:50:00,48.5,48.51,47.22,47.42,776384.0,46.1115,46.121,44.8945,45.0847,776384.0
2018-10-11 09:30:00,46.87,47.24,46.46,46.51,471154.0,44.5617,44.9135,44.1719,44.2195,471154.0
2018-10-11 09:40:00,46.48,47.22,46.37,47.22,376079.0,44.191,44.8945,44.0864,44.8945,376079.0
2018-10-11 09:50:00,47.16,47.74,47.1,47.68,400743.0,44.8375,45.3889,44.7804,45.3319,400743.0
2018-10-11 10:00:00,47.66,47.68,47.05,47.48,320239.0,45.3128,45.3319,44.7329,45.1417,320239.0
2018-10-11 10:10:00,47.49,47.5,46.66,46.87,188153.0,45.1512,45.1607,44.3621,44.5617,188153.0
2018-10-11 10:20:00,46.87,47.0,46.55,46.9,157278.0,44.5617,44.6853,44.2575,44.5903,157278.0
2018-10-11 10:30:00,46.89,47.16,46.64,46.78,114497.0,44.5808,44.8375,44.3431,44.4762,114497.0
2018-10-11 10:40:00,46.77,46.85,46.25,46.28,256550.0,44.4667,44.5427,43.9723,44.0008,256550.0
2018-10-11 10:50:00,46.24,46.56,46.11,46.15,278062.0,43.9628,44.267,43.8392,43.8772,278062.0
2018-10-11 11:00:00,46.15,46.2,45.34,45.65,644170.0,43.8772,43.9247,43.1071,43.4018,644170.0
2018-10-11 11:10:00,45.66,45.75,45.19,45.56,472052.0,43.4113,43.4969,42.9645,43.3163,472052.0
2018-10-11 11:20:00,45.6,46.13,45.6,45.82,409627.0,43.3543,43.8582,43.3543,43.5635,409627.0
2018-10-11 11:30:00,45.86,45.98,45.48,45.69,422762.0,43.6015,43.7156,43.2402,43.4399,422762.0
2018-10-11 11:40:00,45.74,46.46,45.74,46.42,359654.0,43.4874,44.1719,43.4874,44.1339,359654.0
2018-10-11 11:50:00,46.44,46.69,46.25,46.31,315974.0,44.1529,44.3906,43.9723,44.0293,315974.0
2018-10-11 12:00:00,46.3,46.52,46.17,46.22,226945.0,44.0198,44.229,43.8962,43.9438,226945.0
2018-10-11 12:10:00,46.24,46.71,46.23,46.65,203178.0,43.9628,44.4096,43.9533,44.3526,203178.0
2018-10-11 12:20:00,46.69,47.19,46.68,46.84,432123.0,44.3906,44.866,44.3811,44.5332,432123.0
2018-10-11 12:30:00,46.84,46.91,46.52,46.52,233000.0,44.5332,44.5998,44.229,44.229,233000.0
2018-10-11 12:40:00,46.53,46.75,46.35,46.41,169547.0,44.2385,44.4477,44.0674,44.1244,169547.0
2018-10-11 12:50:00,46.42,46.58,46.26,46.44,163736.0,44.1339,44.286,43.9818,44.1529,163736.0
2018-10-11 13:00:00,46.39,46.39,46.0,46.17,257073.0,44.1054,44.1054,43.7346,43.8962,257073.0
2018-10-11 13:10:00,46.16,46.71,46.03,46.62,287678.0,43.8867,44.4096,43.7631,44.3241,287678.0
2018-10-11 13:20:00,46.61,46.72,46.28,46.46,211712.0,44.3145,44.4191,44.0008,44.1719,211712.0
2018-10-11 13:30:00,46.46,46.63,46.17,46.35,329833.0,44.1719,44.3336,43.8962,44.0674,329833.0
2018-10-11 13:40:00,46.34,46.4,45.96,45.97,177892.0,44.0578,44.1149,43.6966,43.7061,177892.0
2018-10-11 13:50:00,45.96,46.27,45.7,46.26,286464.0,43.6966,43.9913,43.4494,43.9818,286464.0
2018-10-11 14:00:00,46.24,46.33,45.94,45.94,182156.0,43.9628,44.0483,43.6775,43.6775,182156.0
2018-10-11 14:10:00,45.97,46.01,45.48,45.65,197850.0,43.7061,43.7441,43.2402,43.4018,197850.0
2018-10-11 14:20:00,45.64,45.92,45.39,45.5,238161.0,43.3923,43.6585,43.1546,43.2592,238161.0
2018-10-11 14:30:00,45.5,45.5,44.76,44.93,701113.0,43.2592,43.2592,42.5557,42.7173,701113.0
2018-10-11 14:40:00,44.87,44.93,43.39,44.27,1219518.0,42.6602,42.7173,41.2531,42.0898,1219518.0
2018-10-11 14:50:00,44.23,44.81,44.06,44.49,423168.0,42.0518,42.6032,41.8901,42.299,423168.0
2018-10-11 15:00:00,44.4,44.96,44.22,44.46,404363.0,42.2134,42.7458,42.0423,42.2704,404363.0
2018-10-11 15:10:00,44.45,45.98,44.25,45.98,445670.0,42.2609,43.7156,42.0708,43.7156,445670.0
2018-10-11 15:20:00,45.99,46.1,45.54,45.61,449118.0,43.7251,43.8297,43.2972,43.3638,449118.0
2018-10-11 15:30:00,45.58,45.85,45.02,45.48,431125.0,43.3353,43.592,42.8029,43.2402,431125.0
2018-10-11 15:40:00,45.43,45.46,44.44,44.5,266962.0,43.1927,43.2212,42.2514,42.3085,266962.0
2018-10-11 15:50:00,44.48,44.98,44.33,44.35,369840.0,42.2894,42.7648,42.1468,42.1658,369840.0
2018-10-12 09:30:00,46.61,46.7,46.07,46.28,859799.0,44.3145,44.4001,43.8011,44.0008,859799.0
2018-10-12 09:40:00,46.28,46.4,46.0,46.25,269868.0,44.0008,44.1149,43.7346,43.9723,269868.0
2018-10-12 09:50:00,46.2,46.51,46.11,46.49,177623.0,43.9247,44.2195,43.8392,44.2005,177623.0
2018-10-12 10:00:00,46.47,46.61,46.35,46.58,306801.0,44.1814,44.3145,44.0674,44.286,306801.0
2018-10-12 10:10:00,46.58,46.58,45.98,46.0,269115.0,44.286,44.286,43.7156,43.7346,269115.0
2018-10-12 10:20:00,46.0,46.18,45.7,45.72,182429.0,43.7346,43.9057,43.4494,43.4684,182429.0
2018-10-12 10:30:00,45.72,46.34,45.72,46.24,143331.0,43.4684,44.0578,43.4684,43.9628,143331.0
2018-10-12 10:40:00,46.27,46.38,46.07,46.07,90950.0,43.9913,44.0959,43.8011,43.8011,90950.0
2018-10-12 10:50:00,46.07,46.47,46.07,46.21,112615.0,43.8011,44.1814,43.8011,43.9342,112615.0
2018-10-12 11:00:00,46.22,46.34,46.01,46.26,120586.0,43.9438,44.0578,43.7441,43.9818,120586.0
2018-10-12 11:10:00,46.26,46.39,46.11,46.12,81274.0,43.9818,44.1054,43.8392,43.8487,81274.0
2018-10-12 11:20:00,46.14,46.27,45.86,45.95,83500.0,43.8677,43.9913,43.6015,43.6871,83500.0
2018-10-12 11:30:00,45.91,46.07,45.77,45.85,109391.0,43.649,43.8011,43.5159,43.592,109391.0
2018-10-12 11:40:00,45.82,45.85,45.29,45.59,186793.0,43.5635,43.592,43.0596,43.3448,186793.0
2018-10-12 11:50:00,45.59,45.8,45.51,45.6,101120.0,43.3448,43.5444,43.2687,43.3543,101120.0
2018-10-12 12:00:00,45.58,45.6,45.2,45.4,136149.0,43.3353,43.3543,42.974,43.1641,136149.0
2018-10-12 12:10:00,45.39,45.56,45.21,45.25,122988.0,43.1546,43.3163,42.9835,43.0215,122988.0
2018-10-12 12:20:00,45.23,45.37,44.95,45.12,161736.0,43.0025,43.1356,42.7363,42.8979,161736.0
2018-10-12 12:30:00,45.1,45.25,44.76,44.76,140026.0,42.8789,43.0215,42.5557,42.5557,140026.0
2018-10-12 12:40:00,44.76,44.86,44.38,44.39,244546.0,42.5557,42.6507,42.1944,42.2039,244546.0
2018-10-12 12:50:00,44.4,45.02,44.37,44.95,171410.0,42.2134,42.8029,42.1849,42.7363,171410.0
2018-10-12 13:00:00,44.94,45.45,44.76,45.4,176539.0,42.7268,43.2117,42.5557,43.1641,176539.0
2018-10-12 13:10:00,45.39,45.52,45.04,45.11,221433.0,43.1546,43.2782,42.8219,42.8884,221433.0
2018-10-12 13:20:00,45.11,45.43,45.07,45.11,201974.0,42.8884,43.1927,42.8504,42.8884,201974.0
2018-10-12 13:30:00,45.08,45.08,44.61,44.81,116658.0,42.8599,42.8599,42.413,42.6032,116658.0
2018-10-12 13:40:00,44.82,45.37,44.7,45.34,158373.0,42.6127,43.1356,42.4986,43.1071,158373.0
2018-10-12 13:50:00,45.37,45.37,45.06,45.1,171430.0,43.1356,43.1356,42.8409,42.8789,171430.0
2018-10-12 14:00:00,45.09,45.13,44.78,44.85,103925.0,42.8694,42.9074,42.5747,42.6412,103925.0
2018-10-12 14:10:00,44.75,45.05,44.52,44.98,199498.0,42.5462,42.8314,42.3275,42.7648,199498.0
2018-10-12 14:20:00,45.0,45.18,44.74,45.18,89924.0,42.7838,42.955,42.5366,42.955,89924.0
2018-10-12 14:30:00,45.19,45.2,44.82,44.9,117731.0,42.9645,42.974,42.6127,42.6888,117731.0
2018-10-12 14:40:00,44.9,45.0,44.69,44.78,76151.0,42.6888,42.7838,42.4891,42.5747,76151.0
2018-10-12 14:50:00,44.79,45.46,44.79,45.4,151372.0,42.5842,43.2212,42.5842,43.1641,151372.0
2018-10-12 15:00:00,45.38,45.68,45.14,45.63,191821.0,43.1451,43.4304,42.9169,43.3828,191821.0
2018-10-12 15:10:00,45.66,45.84,45.46,45.52,167076.0,43.4113,43.5825,43.2212,43.2782,167076.0
2018-10-12 15:20:00,45.52,46.1,45.52,46.03,271331.0,43.2782,43.8297,43.2782,43.7631,271331.0
2018-10-12 15:30:00,46.03,46.19,45.79,45.88,259925.0,43.7631,43.9152,43.5349,43.6205,259925.0
2018-10-12 15:40:00,45.9,46.38,45.88,46.26,297100.0,43.6395,44.0959,43.6205,43.9818,297100.0
2018-10-12 15:50:00,46.28,46.65,46.14,46.16,477494.0,44.0008,44.3526,43.8677,43.8867,477494.0
2018-10-15 09:30:00,45.87,46.19,45.69,45.72,283541.0,43.611,43.9152,43.4399,43.4684,283541.0
2018-10-15 09:40:00,45.71,46.1,45.71,45.98,156333.0,43.4589,43.8297,43.4589,43.7156,156333.0
2018-10-15 09:50:00,46.01,46.12,45.75,45.76,133253.0,43.7441,43.8487,43.4969,43.5064,133253.0
2018-10-15 10:00:00,45.75,45.83,45.44,45.46,126787.0,43.4969,43.573,43.2022,43.2212,126787.0
2018-10-15 10:10:00,45.47,45.68,45.29,45.34,184157.0,43.2307,43.4304,43.0596,43.1071,184157.0
2018-10-15 10:20:00,45.35,45.76,45.34,45.7,125734.0,43.1166,43.5064,43.1071,43.4494,125734.0
2018-10-15 10:30:00,45.64,45.96,45.63,45.9,96685.0,43.3923,43.6966,43.3828,43.6395,96685.0
2018-10-15 10:40:00,45.89,45.95,45.72,45.73,56208.0,43.63,43.6871,43.4684,43.4779,56208.0
2018-10-15 10:50:00,45.7,45.99,45.67,45.9,70409.0,43.4494,43.7251,43.4208,43.6395,70409.0
2018-10-15 11:00:00,45.95,46.07,45.86,46.03,67316.0,43.6871,43.8011,43.6015,43.7631,67316.0
2018-10-15 11:10:00,46.02,46.11,45.94,45.99,60606.0,43.7536,43.8392,43.6775,43.7251,60606.0
2018-10-15 11:20:00,46.02,46.44,46.02,46.4,156661.0,43.7536,44.1529,43.7536,44.1149,156661.0
2018-10-15 11:30:00,46.41,46.45,46.26,46.32,90855.0,44.1244,44.1624,43.9818,44.0388,90855.0
2018-10-15 11:40:00,46.36,46.38,46.15,46.2,77523.0,44.0769,44.0959,43.8772,43.9247,77523.0
2018-10-15 11:50:00,46.21,46.25,45.68,45.74,183404.0,43.9342,43.9723,43.4304,43.4874,183404.0
2018-10-15 12:00:00,45.69,45.71,45.54,45.6,136447.0,43.4399,43.4589,43.2972,43.3543,136447.0
2018-10-15 12:10:00,45.6,45.74,45.44,45.68,146103.0,43.3543,43.4874,43.2022,43.4304,146103.0
2018-10-15 12:20:00,45.71,45.91,45.67,45.85,76270.0,43.4589,43.649,43.4208,43.592,76270.0
2018-10-15 12:30:00,45.86,46.09,45.81,46.02,66061.0,43.6015,43.8202,43.5539,43.7536,66061.0
2018-10-15 12:40:00,46.03,46.09,45.89,46.05,59872.0,43.7631,43.8202,43.63,43.7821,59872.0
2018-10-15 12:50:00,46.06,46.15,45.97,45.98,65200.0,43.7916,43.8772,43.7061,43.7156,65200.0
2018-10-15 13:00:00,46.01,46.37,45.99,46.31,111586.0,43.7441,44.0864,43.7251,44.0293,111586.0
2018-10-15 13:10:00,46.27,46.31,46.2,46.28,41545.0,43.9913,44.0293,43.9247,44.0008,41545.0
2018-10-15 13:20:00,46.23,46.23,45.96,46.03,101543.0,43.9533,43.9533,43.6966,43.7631,101543.0
2018-10-15 13:30:00,46.03,46.38,45.99,46.33,82360.0,43.7631,44.0959,43.7251,44.0483,82360.0
2018-10-15 13:40:00,46.34,46.55,46.32,46.5,84200.0,44.0578,44.2575,44.0388,44.21,84200.0
2018-10-15 13:50:00,46.5,46.5,46.3,46.4,62424.0,44.21,44.21,44.0198,44.1149,62424.0
2018-10-15 14:00:00,46.42,46.44,46.15,46.23,74035.0,44.1339,44.1529,43.8772,43.9533,74035.0
2018-10-15 14:10:00,46.26,46.27,45.93,46.01,153447.0,43.9818,43.9913,43.668,43.7441,153447.0
2018-10-15 14:20:00,45.99,46.12,45.86,45.88,95677.0,43.7251,43.8487,43.6015,43.6205,95677.0
2018-10-15 14:30:00,45.84,46.07,45.81,46.06,76360.0,43.5825,43.8011,43.5539,43.7916,76360.0
2018-10-15 14:40:00,46.07,46.45,46.07,46.45,59251.0,43.8011,44.1624,43.8011,44.1624,59251.0
2018-10-15 14:50:00,46.46,46.65,46.46,46.48,130703.0,44.1719,44.3526,44.1719,44.191,130703.0
2018-10-15 15:00:00,46.5,46.6,46.26,46.29,111351.0,44.21,44.305,43.9818,44.0103,111351.0
2018-10-15 15:10:00,46.3,46.3,45.94,45.96,233499.0,44.0198,44.0198,43.6775,43.6966,233499.0
2018-10-15 15:20:00,45.96,46.16,45.9,45.97,117099.0,43.6966,43.8867,43.6395,43.7061,117099.0
2018-10-15 15:30:00,45.93,45.99,45.78,45.91,174863.0,43.668,43.7251,43.5254,43.649,174863.0
2018-10-15 15:40:00,45.89,46.06,45.74,45.89,114845.0,43.63,43.7916,43.4874,43.63,114845.0
2018-10-15 15:50:00,45.85,45.94,45.36,45.36,222884.0,43.592,43.6775,43.1261,43.1261,222884.0
2018-10-16 09:30:00,46.39,46.45,46.21,46.36,227134.0,44.1054,44.1624,43.9342,44.0769,227134.0
2018-10-16 09:40:00,46.38,46.54,46.21,46.31,140393.0,44.0959,44.248,43.9342,44.0293,140393.0
2018-10-16 09:50:00,46.31,46.61,46.17,46.6,197061.0,44.0293,44.3145,43.8962,44.305,197061.0
2018-10-16 10:00:00,46.61,46.87,46.61,46.74,177562.0,44.3145,44.5617,44.3145,44.4381,177562.0
2018-10-16 10:10:00,46.74,46.85,46.58,46.69,106420.0,44.4381,44.5427,44.286,44.3906,106420.0
2018-10-16 10:20:00,46.69,46.82,46.55,46.56,81696.0,44.3906,44.5142,44.2575,44.267,81696.0
2018-10-16 10:30:00,46.54,46.64,46.45,46.61,73324.0,44.248,44.3431,44.1624,44.3145,73324.0
2018-10-16 10:40:00,46.62,46.95,46.6,46.9,232427.0,44.3241,44.6378,44.305,44.5903,232427.0
2018-10-16 10:50:00,46.9,47.16,46.9,47.16,242722.0,44.5903,44.8375,44.5903,44.8375,242722.0
2018-10-16 11:00:00,47.15,47.18,47.01,47.12,86210.0,44.828,44.8565,44.6949,44.7994,86210.0
2018-10-16 11:10:00,47.12,47.33,47.05,47.31,131604.0,44.7994,44.9991,44.7329,44.9801,131604.0
2018-10-16 11:20:00,47.32,47.4,47.25,47.39,114082.0,44.9896,45.0656,44.923,45.0561,114082.0
2018-10-16 11:30:00,47.39,47.45,47.32,47.4,126055.0,45.0561,45.1132,44.9896,45.0656,126055.0
2018-10-16 11:40:00,47.41,47.44,47.28,47.36,67282.0,45.0752,45.1037,44.9516,45.0276,67282.0
2018-10-16 11:50:00,47.39,47.45,47.22,47.43,59266.0,45.0561,45.1132,44.8945,45.0942,59266.0
2018-10-16 12:00:00,47.45,47.53,47.38,47.51,67690.0,45.1132,45.1892,45.0466,45.1702,67690.0
2018-10-16 12:10:00,47.49,47.5,47.33,47.36,95957.0,45.1512,45.1607,44.9991,45.0276,95957.0
2018-10-16 12:20:00,47.36,47.4,47.29,47.4,60152.0,45.0276,45.0656,44.9611,45.0656,60152.0
2018-10-16 12:30:00,47.4,47.51,47.34,47.45,39098.0,45.0656,45.1702,45.0086,45.1132,39098.0
2018-10-16 12:40:00,47.46,47.57,47.46,47.53,35133.0,45.1227,45.2273,45.1227,45.1892,35133.0
2018-10-16 12:50:00,47.56,47.61,47.53,47.6,74388.0,45.2178,45.2653,45.1892,45.2558,74388.0
2018-10-16 13:00:00,47.61,47.62,47.5,47.53,65533.0,45.2653,45.2748,45.1607,45.1892,65533.0
2018-10-16 13:10:00,47.54,47.64,47.53,47.62,52552.0,45.1987,45.2938,45.1892,45.2748,52552.0
2018-10-16 13:20:00,47.62,47.67,47.59,47.67,30849.0,45.2748,45.3223,45.2463,45.3223,30849.0
2018-10-16 13:30:00,47.67,47.83,47.66,47.81,123667.0,45.3223,45.4745,45.3128,45.4555,123667.0
2018-10-16 13:40:00,47.81,47.96,47.81,47.93,95643.0,45.4555,45.5981,45.4555,45.5695,95643.0
2018-10-16 13:50:00,47.93,47.96,47.69,47.77,145199.0,45.5695,45.5981,45.3414,45.4174,145199.0
2018-10-16 14:00:00,47.8,48.03,47.79,47.96,109373.0,45.4459,45.6646,45.4364,45.5981,109373.0
2018-10-16 14:10:00,47.98,48.04,47.85,47.89,58547.0,45.6171,45.6741,45.4935,45.5315,58547.0
2018-10-16 14:20:00,47.91,48.03,47.81,48.03,81054.0,45.5505,45.6646,45.4555,45.6646,81054.0
2018-10-16 14:30:00,48.03,48.11,48.0,48.0,97876.0,45.6646,45.7407,45.6361,45.6361,97876.0
2018-10-16 14:40:00,48.01,48.11,47.98,48.07,71539.0,45.6456,45.7407,45.6171,45.7026,71539.0
2018-10-16 14:50:00,48.06,48.07,47.82,47.86,88863.0,45.6931,45.7026,45.465,45.503,88863.0
2018-10-16 15:00:00,47.87,47.93,47.74,47.93,168750.0,45.5125,45.5695,45.3889,45.5695,168750.0
2018-10-16 15:10:00,47.9,48.07,47.83,48.05,88022.0,45.541,45.7026,45.4745,45.6836,88022.0
2018-10-16 15:20:00,48.05,48.05,47.87,47.89,225715.0,45.6836,45.6836,45.5125,45.5315,225715.0
2018-10-16 15:30:00,47.89,48.16,47.83,48.16,319743.0,45.5315,45.7882,45.4745,45.7882,319743.0
2018-10-16 15:40:00,48.16,48.45,48.14,48.44,255484.0,45.7882,46.0639,45.7692,46.0544,255484.0
2018-10-16 15:50:00,48.44,48.54,48.21,48.25,364159.0,46.0544,46.1495,45.8358,45.8738,364159.0
2018-10-17 09:30:00,48.32,48.32,47.78,47.83,149109.0,45.9403,45.9403,45.4269,45.4745,149109.0
2018-10-17 09:40:00,47.82,48.11,47.82,47.88,170661.0,45.465,45.7407,45.465,45.522,170661.0
2018-10-17 09:50:00,47.83,48.04,47.63,47.64,142096.0,45.4745,45.6741,45.2843,45.2938,142096.0
2018-10-17 10:00:00,47.62,47.8,47.5,47.79,114276.0,45.2748,45.4459,45.1607,45.4364,114276.0
2018-10-17 10:10:00,47.8,47.82,47.39,47.51,101031.0,45.4459,45.465,45.0561,45.1702,101031.0
2018-10-17 10:20:00,47.47,47.58,47.31,47.54,210161.0,45.1322,45.2368,44.9801,45.1987,210161.0
2018-10-17 10:30:00,47.52,47.62,47.15,47.2,108650.0,45.1797,45.2748,44.828,44.8755,108650.0
2018-10-17 10:40:00,47.17,47.18,46.82,47.11,232384.0,44.847,44.8565,44.5142,44.7899,232384.0
2018-10-17 10:50:00,47.09,47.3,47.04,47.18,135161.0,44.7709,44.9706,44.7234,44.8565,135161.0
2018-10-17 11:00:00,47.12,47.45,46.93,47.42,110298.0,44.7994,45.1132,44.6188,45.0847,110298.0
2018-10-17 11:10:00,47.44,47.54,47.29,47.48,137145.0,45.1037,45.1987,44.9611,45.1417,137145.0
2018-10-17 11:20:00,47.45,47.69,47.45,47.69,173674.0,45.1132,45.3414,45.1132,45.3414,173674.0
2018-10-17 11:30:00,47.69,47.77,47.49,47.52,109517.0,45.3414,45.4174,45.1512,45.1797,109517.0
2018-10-17 11:40:00,47.54,48.13,47.54,48.08,141188.0,45.1987,45.7597,45.1987,45.7122,141188.0
2018-10-17 11:50:00,48.07,48.23,47.93,48.22,110433.0,45.7026,45.8548,45.5695,45.8453,110433.0
2018-10-17 12:00:00,48.26,48.29,48.1,48.26,68094.0,45.8833,45.9118,45.7312,45.8833,68094.0
2018-10-17 12:10:00,48.25,48.54,48.08,48.5,171749.0,45.8738,46.1495,45.7122,46.1115,171749.0
2018-10-17 12:20:00,48.52,48.55,48.33,48.33,112979.0,46.1305,46.159,45.9498,45.9498,112979.0
2018-10-17 12:30:00,48.35,48.38,48.24,48.36,131024.0,45.9689,45.9974,45.8643,45.9784,131024.0
2018-10-17 12:40:00,48.38,48.59,48.14,48.14,116245.0,45.9974,46.197,45.7692,45.7692,116245.0
2018-10-17 12:50:00,48.16,48.46,48.15,48.43,53319.0,45.7882,46.0734,45.7787,46.0449,53319.0
2018-10-17 13:00:00,48.45,48.67,48.39,48.54,106595.0,46.0639,46.2731,46.0069,46.1495,106595.0
2018-10-17 13:10:00,48.55,48.66,48.43,48.5,74650.0,46.159,46.2636,46.0449,46.1115,74650.0
2018-10-17 13:20:00,48.51,48.61,48.37,48.44,67789.0,46.121,46.2161,45.9879,46.0544,67789.0
2018-10-17 13:30:00,48.51,48.63,48.37,48.57,63134.0,46.121,46.2351,45.9879,46.178,63134.0
2018-10-17 13:40:00,48.58,48.6,48.4,48.43,58709.0,46.1875,46.2065,46.0164,46.0449,58709.0
2018-10-17 13:50:00,48.44,48.55,48.38,48.46,50342.0,46.0544,46.159,45.9974,46.0734,50342.0
2018-10-17 14:00:00,48.42,48.57,48.13,48.54,145099.0,46.0354,46.178,45.7597,46.1495,145099.0
2018-10-17 14:10:00,48.52,48.52,48.02,48.1,154051.0,46.1305,46.1305,45.6551,45.7312,154051.0
2018-10-17 14:20:00,48.07,48.08,47.67,47.86,182336.0,45.7026,45.7122,45.3223,45.503,182336.0
2018-10-17 14:30:00,47.86,48.04,47.75,48.0,65017.0,45.503,45.6741,45.3984,45.6361,65017.0
2018-10-17 14:40:00,48.0,48.27,48.0,48.23,110777.0,45.6361,45.8928,45.6361,45.8548,110777.0
2018-10-17 14:50:00,48.24,48.57,48.2,48.43,159827.0,45.8643,46.178,45.8262,46.0449,159827.0
2018-10-17 15:00:00,48.42,48.48,48.22,48.45,118916.0,46.0354,46.0925,45.8453,46.0639,118916.0
2018-10-17 15:10:00,48.45,48.46,48.09,48.15,101474.0,46.0639,46.0734,45.7217,45.7787,101474.0
2018-10-17 15:20:00,48.15,48.41,48.13,48.36,84535.0,45.7787,46.0259,45.7597,45.9784,84535.0
2018-10-17 15:30:00,48.32,48.38,47.94,48.13,138842.0,45.9403,45.9974,45.579,45.7597,138842.0
2018-10-17 15:40:00,48.12,48.15,47.77,48.02,174566.0,45.7502,45.7787,45.4174,45.6551,174566.0
2018-10-17 15:50:00,47.99,48.34,47.98,48.28,127043.0,45.6266,45.9594,45.6171,45.9023,127043.0
2018-10-18 09:30:00,47.78,47.8,47.29,47.49,223294.0,45.4269,45.4459,44.9611,45.1512,223294.0
2018-10-18 09:40:00,47.47,47.78,47.45,47.69,97229.0,45.1322,45.4269,45.1132,45.3414,97229.0
2018-10-18 09:50:00,47.66,47.67,47.33,47.47,94566.0,45.3128,45.3223,44.9991,45.1322,94566.0
2018-10-18 10:00:00,47.41,47.59,47.22,47.28,169143.0,45.0752,45.2463,44.8945,44.9516,169143.0
2018-10-18 10:10:00,47.26,47.65,47.21,47.58,138785.0,44.9325,45.3033,44.885,45.2368,138785.0
2018-10-18 10:20:00,47.58,47.72,47.52,47.64,101049.0,45.2368,45.3699,45.1797,45.2938,101049.0
2018-10-18 10:30:00,47.58,47.99,47.58,47.98,163909.0,45.2368,45.6266,45.2368,45.6171,163909.0
2018-10-18 10:40:00,48.0,48.06,47.86,47.87,69471.0,45.6361,45.6931,45.503,45.5125,69471.0
2018-10-18 10:50:00,47.87,48.11,47.84,48.0,126885.0,45.5125,45.7407,45.484,45.6361,126885.0
2018-10-18 11:00:00,48.03,48.06,47.55,47.62,158709.0,45.6646,45.6931,45.2083,45.2748,158709.0
2018-10-18 11:10:00,47.62,47.67,47.5,47.57,74608.0,45.2748,45.3223,45.1607,45.2273,74608.0
2018-10-18 11:20:00,47.52,47.53,47.11,47.17,144777.0,45.1797,45.1892,44.7899,44.847,144777.0
2018-10-18 11:30:00,47.13,47.18,46.65,46.91,373729.0,44.8089,44.8565,44.3526,44.5998,373729.0
2018-10-18 11:40:00,46.91,46.94,46.21,46.33,269361.0,44.5998,44.6283,43.9342,44.0483,269361.0
2018-10-18 11:50:00,46.35,46.45,46.05,46.3,248479.0,44.0674,44.1624,43.7821,44.0198,248479.0
2018-10-18 12:00:00,46.25,46.54,46.18,46.36,222778.0,43.9723,44.248,43.9057,44.0769,222778.0
2018-10-18 12:10:00,46.37,46.44,46.13,46.21,117490.0,44.0864,44.1529,43.8582,43.9342,117490.0
2018-10-18 12:20:00,46.22,46.77,46.15,46.6,211435.0,43.9438,44.4667,43.8772,44.305,211435.0
2018-10-18 12:30:00,46.6,46.78,46.45,46.76,128120.0,44.305,44.4762,44.1624,44.4572,128120.0
2018-10-18 12:40:00,46.79,47.01,46.73,46.78,135397.0,44.4857,44.6949,44.4286,44.4762,135397.0
2018-10-18 12:50:00,46.78,46.83,46.59,46.59,80951.0,44.4762,44.5237,44.2955,44.2955,80951.0
2018-10-18 13:00:00,46.61,46.71,46.31,46.4,118400.0,44.3145,44.4096,44.0293,44.1149,118400.0
2018-10-18 13:10:00,46.35,46.41,46.0,46.04,174639.0,44.0674,44.1244,43.7346,43.7726,174639.0
2018-10-18 13:20:00,46.03,46.12,45.69,45.88,321602.0,43.7631,43.8487,43.4399,43.6205,321602.0
2018-10-18 13:30:00,45.89,46.01,45.61,45.85,222144.0,43.63,43.7441,43.3638,43.592,222144.0
2018-10-18 13:40:00,45.78,45.8,45.46,45.78,177338.0,43.5254,43.5444,43.2212,43.5254,177338.0
2018-10-18 13:50:00,45.77,45.82,45.52,45.69,115314.0,43.5159,43.5635,43.2782,43.4399,115314.0
2018-10-18 14:00:00,45.68,46.3,45.63,46.15,279037.0,43.4304,44.0198,43.3828,43.8772,279037.0
2018-10-18 14:10:00,46.11,46.2,45.77,45.82,84525.0,43.8392,43.9247,43.5159,43.5635,84525.0
2018-10-18 14:20:00,45.8,46.34,45.76,46.14,166467.0,43.5444,44.0578,43.5064,43.8677,166467.0
2018-10-18 14:30:00,46.1,46.37,45.96,46.11,107498.0,43.8297,44.0864,43.6966,43.8392,107498.0
2018-10-18 14:40:00,46.07,46.55,46.05,46.29,143853.0,43.8011,44.2575,43.7821,44.0103,143853.0
2018-10-18 14:50:00,46.27,46.5,46.18,46.2,110791.0,43.9913,44.21,43.9057,43.9247,110791.0
2018-10-18 15:00:00,46.2,46.31,45.85,45.89,134993.0,43.9247,44.0293,43.592,43.63,134993.0
2018-10-18 15:10:00,45.89,46.29,45.79,46.04,129744.0,43.63,44.0103,43.5349,43.7726,129744.0
2018-10-18 15:20:00,46.05,46.37,45.98,46.25,147976.0,43.7821,44.0864,43.7156,43.9723,147976.0
2018-10-18 15:30:00,46.23,46.35,45.96,46.35,203461.0,43.9533,44.0674,43.6966,44.0674,203461.0
2018-10-18 15:40:00,46.34,46.52,46.13,46.29,218494.0,44.0578,44.229,43.8582,44.0103,218494.0
2018-10-18 15:50:00,46.29,46.29,46.01,46.25,322394.0,44.0103,44.0103,43.7441,43.9723,322394.0
2018-10-19 09:30:00,46.6,47.01,46.56,46.98,200561.0,44.305,44.6949,44.267,44.6663,200561.0
2018-10-19 09:40:00,46.98,47.26,46.95,47.16,283778.0,44.6663,44.9325,44.6378,44.8375,283778.0
2018-10-19 09:50:00,47.17,47.39,47.17,47.22,156892.0,44.847,45.0561,44.847,44.8945,156892.0
2018-10-19 10:00:00,47.22,47.64,47.19,47.52,235539.0,44.8945,45.2938,44.866,45.1797,235539.0
2018-10-19 10:10:00,47.5,47.53,47.32,47.37,129619.0,45.1607,45.1892,44.9896,45.0371,129619.0
2018-10-19 10:20:00,47.38,47.49,47.22,47.27,156568.0,45.0466,45.1512,44.8945,44.942,156568.0
2018-10-19 10:30:00,47.25,47.53,47.24,47.28,91783.0,44.923,45.1892,44.9135,44.9516,91783.0
2018-10-19 10:40:00,47.27,47.34,47.15,47.16,177900.0,44.942,45.0086,44.828,44.8375,177900.0
2018-10-19 10:50:00,47.17,47.34,47.09,47.34,179173.0,44.847,45.0086,44.7709,45.0086,179173.0
2018-10-19 11:00:00,47.35,47.48,47.21,47.28,162925.0,45.0181,45.1417,44.885,44.9516,162925.0
2018-10-19 11:10:00,47.3,47.42,47.19,47.19,79804.0,44.9706,45.0847,44.866,44.866,79804.0
2018-10-19 11:20:00,47.23,47.24,46.93,46.93,216057.0,44.904,44.9135,44.6188,44.6188,216057.0
2018-10-19 11:30:00,46.94,47.0,46.65,46.76,173852.0,44.6283,44.6853,44.3526,44.4572,173852.0
2018-10-19 11:40:00,46.74,46.85,46.59,46.75,84155.0,44.4381,44.5427,44.2955,44.4477,84155.0
2018-10-19 11:50:00,46.75,47.02,46.62,46.97,119566.0,44.4477,44.7044,44.3241,44.6568,119566.0
2018-10-19 12:00:00,46.97,47.05,46.81,46.84,55751.0,44.6568,44.7329,44.5047,44.5332,55751.0
2018-10-19 12:10:00,46.86,46.87,46.49,46.6,178073.0,44.5522,44.5617,44.2005,44.305,178073.0
2018-10-19 12:20:00,46.56,46.56,46.17,46.3,177738.0,44.267,44.267,43.8962,44.0198,177738.0
2018-10-19 12:30:00,46.25,46.34,46.03,46.14,144923.0,43.9723,44.0578,43.7631,43.8677,144923.0
2018-10-19 12:40:00,46.14,46.37,45.96,46.27,169979.0,43.8677,44.0864,43.6966,43.9913,169979.0
2018-10-19 12:50:00,46.27,46.52,46.14,46.42,102419.0,43.9913,44.229,43.8677,44.1339,102419.0
2018-10-19 13:00:00,46.4,46.4,46.07,46.19,82602.0,44.1149,44.1149,43.8011,43.9152,82602.0
2018-10-19 13:10:00,46.19,46.71,46.19,46.62,121825.0,43.9152,44.4096,43.9152,44.3241,121825.0
2018-10-19 13:20:00,46.62,46.71,46.51,46.71,87674.0,44.3241,44.4096,44.2195,44.4096,87674.0
2018-10-19 13:30:00,46.72,46.78,46.58,46.6,85944.0,44.4191,44.4762,44.286,44.305,85944.0
2018-10-19 13:40:00,46.56,46.7,46.41,46.55,155795.0,44.267,44.4001,44.1244,44.2575,155795.0
2018-10-19 13:50:00,46.54,46.58,46.33,46.34,58550.0,44.248,44.286,44.0483,44.0578,58550.0
2018-10-19 14:00:00,46.3,46.33,45.71,45.91,175871.0,44.0198,44.0483,43.4589,43.649,175871.0
2018-10-19 14:10:00,45.9,46.05,45.85,45.97,77284.0,43.6395,43.7821,43.592,43.7061,77284.0
2018-10-19 14:20:00,45.96,46.34,45.9,46.19,122348.0,43.6966,44.0578,43.6395,43.9152,122348.0
2018-10-19 14:30:00,46.21,46.4,46.1,46.27,98613.0,43.9342,44.1149,43.8297,43.9913,98613.0
2018-10-19 14:40:00,46.24,46.44,46.1,46.39,88024.0,43.9628,44.1529,43.8297,44.1054,88024.0
2018-10-19 14:50:00,46.38,46.44,46.18,46.2,75868.0,44.0959,44.1529,43.9057,43.9247,75868.0
2018-10-19 15:00:00,46.18,46.29,45.96,46.05,98906.0,43.9057,44.0103,43.6966,43.7821,98906.0
2018-10-19 15:10:00,46.05,46.25,45.92,46.24,103014.0,43.7821,43.9723,43.6585,43.9628,103014.0
2018-10-19 15:20:00,46.24,46.48,46.08,46.46,123018.0,43.9628,44.191,43.8107,44.1719,123018.0
2018-10-19 15:30:00,46.45,46.52,46.31,46.33,182844.0,44.1624,44.229,44.0293,44.0483,182844.0
2018-10-19 15:40:00,46.33,46.51,46.27,46.41,158068.0,44.0483,44.2195,43.9913,44.1244,158068.0
2018-10-19 15:50:00,46.4,46.53,46.06,46.1,521795.0,44.1149,44.2385,43.7916,43.8297,521795.0
2018-10-22 09:30:00,46.51,46.66,46.16,46.17,263646.0,44.2195,44.3621,43.8867,43.8962,263646.0
2018-10-22 09:40:00,46.21,46.31,46.06,46.22,123427.0,43.9342,44.0293,43.7916,43.9438,123427.0
2018-10-22 09:50:00,46.2,46.2,45.52,45.64,475790.0,43.9247,43.9247,43.2782,43.3923,475790.0
2018-10-22 10:00:00,45.59,45.71,45.35,45.52,365672.0,43.3448,43.4589,43.1166,43.2782,365672.0
2018-10-22 10:10:00,45.53,45.69,45.27,45.38,155989.0,43.2877,43.4399,43.0405,43.1451,155989.0
2018-10-22 10:20:00,45.4,45.43,45.17,45.29,374285.0,43.1641,43.1927,42.9455,43.0596,374285.0
2018-10-22 10:30:00,45.27,45.69,45.18,45.61,153050.0,43.0405,43.4399,42.955,43.3638,153050.0
2018-10-22 10:40:00,45.63,46.17,45.61,46.16,151197.0,43.3828,43.8962,43.3638,43.8867,151197.0
2018-10-22 10:50:00,46.16,46.34,46.09,46.17,104961.0,43.8867,44.0578,43.8202,43.8962,104961.0
2018-10-22 11:00:00,46.13,46.18,45.98,45.98,98797.0,43.8582,43.9057,43.7156,43.7156,98797.0
2018-10-22 11:10:00,45.98,46.0,45.79,46.0,68420.0,43.7156,43.7346,43.5349,43.7346,68420.0
2018-10-22 11:20:00,45.99,46.23,45.89,45.92,80336.0,43.7251,43.9533,43.63,43.6585,80336.0
2018-10-22 11:30:00,45.9,45.99,45.72,45.75,38231.0,43.6395,43.7251,43.4684,43.4969,38231.0
2018-10-22 11:40:00,45.74,45.83,45.56,45.79,77002.0,43.4874,43.573,43.3163,43.5349,77002.0
2018-10-22 11:50:00,45.79,45.81,45.42,45.56,88539.0,43.5349,43.5539,43.1832,43.3163,88539.0
2018-10-22 12:00:00,45.56,45.86,45.48,45.66,68809.0,43.3163,43.6015,43.2402,43.4113,68809.0
2018-10-22 12:10:00,45.69,45.69,45.33,45.4,74581.0,43.4399,43.4399,43.0976,43.1641,74581.0
2018-10-22 12:20:00,45.4,45.45,45.26,45.44,85879.0,43.1641,43.2117,43.031,43.2022,85879.0
2018-10-22 12:30:00,45.44,45.54,45.34,45.44,99005.0,43.2022,43.2972,43.1071,43.2022,99005.0
2018-10-22 12:40:00,45.46,45.67,45.46,45.48,123310.0,43.2212,43.4208,43.2212,43.2402,123310.0
2018-10-22 12:50:00,45.48,45.73,45.48,45.66,68519.0,43.2402,43.4779,43.2402,43.4113,68519.0
2018-10-22 13:00:00,45.65,45.94,45.55,45.85,65491.0,43.4018,43.6775,43.3068,43.592,65491.0
2018-10-22 13:10:00,45.85,45.94,45.78,45.83,38874.0,43.592,43.6775,43.5254,43.573,38874.0
2018-10-22 13:20:00,45.84,45.87,45.55,45.57,43008.0,43.5825,43.611,43.3068,43.3258,43008.0
2018-10-22 13:30:00,45.61,45.81,45.59,45.7,24205.0,43.3638,43.5539,43.3448,43.4494,24205.0
2018-10-22 13:40:00,45.76,45.9,45.6,45.62,53878.0,43.5064,43.6395,43.3543,43.3733,53878.0
2018-10-22 13:50:00,45.63,45.63,45.5,45.5,42986.0,43.3828,43.3828,43.2592,43.2592,42986.0
2018-10-22 14:00:00,45.5,45.66,45.49,45.6,49649.0,43.2592,43.4113,43.2497,43.3543,49649.0
2018-10-22 14:10:00,45.61,45.72,45.49,45.54,26890.0,43.3638,43.4684,43.2497,43.2972,26890.0
2018-10-22 14:20:00,45.55,45.62,45.47,45.52,34432.0,43.3068,43.3733,43.2307,43.2782,34432.0
2018-10-22 14:30:00,45.46,45.69,45.43,45.64,71638.0,43.2212,43.4399,43.1927,43.3923,71638.0
2018-10-22 14:40:00,45.63,45.84,45.51,45.79,50671.0,43.3828,43.5825,43.2687,43.5349,50671.0
2018-10-22 14:50:00,45.8,45.82,45.66,45.74,33940.0,43.5444,43.5635,43.4113,43.4874,33940.0
2018-10-22 15:00:00,45.73,46.02,45.67,45.9,106336.0,43.4779,43.7536,43.4208,43.6395,106336.0
2018-10-22 15:10:00,45.87,46.02,45.76,45.77,83651.0,43.611,43.7536,43.5064,43.5159,83651.0
2018-10-22 15:20:00,45.78,45.84,45.74,45.84,53231.0,43.5254,43.5825,43.4874,43.5825,53231.0
2018-10-22 15:30:00,45.82,46.04,45.75,45.75,95695.0,43.5635,43.7726,43.4969,43.4969,95695.0
2018-10-22 15:40:00,45.74,45.78,45.62,45.66,56643.0,43.4874,43.5254,43.3733,43.4113,56643.0
2018-10-22 15:50:00,45.65,45.74,45.47,45.47,349736.0,43.4018,43.4874,43.2307,43.2307,349736.0
2018-10-23 09:30:00,43.42,43.78,43.18,43.51,490838.0,41.2817,41.6239,41.0535,41.3672,490838.0
2018-10-23 09:40:00,43.5,43.83,43.36,43.76,247096.0,41.3577,41.6715,41.2246,41.6049,247096.0
2018-10-23 09:50:00,43.74,43.76,43.29,43.31,156989.0,41.5859,41.6049,41.1581,41.1771,156989.0
2018-10-23 10:00:00,43.27,43.42,42.64,42.79,432695.0,41.139,41.2817,40.5401,40.6827,432695.0
2018-10-23 10:10:00,42.78,42.92,42.3,42.45,355155.0,40.6732,40.8063,40.2168,40.3594,355155.0
2018-10-23 10:20:00,42.52,42.9,42.36,42.77,287001.0,40.426,40.7873,40.2739,40.6637,287001.0
2018-10-23 10:30:00,42.73,42.74,42.38,42.73,202880.0,40.6256,40.6351,40.2929,40.6256,202880.0
2018-10-23 10:40:00,42.74,43.13,42.62,43.09,298479.0,40.6351,41.0059,40.521,40.9679,298479.0
2018-10-23 10:50:00,43.07,43.21,42.89,42.97,225310.0,40.9489,41.082,40.7778,40.8538,225310.0
2018-10-23 11:00:00,42.95,43.2,42.73,43.07,184147.0,40.8348,41.0725,40.6256,40.9489,184147.0
2018-10-23 11:10:00,43.07,43.41,43.07,43.4,155654.0,40.9489,41.2721,40.9489,41.2626,155654.0
2018-10-23 11:20:00,43.38,43.53,43.32,43.39,149190.0,41.2436,41.3862,41.1866,41.2531,149190.0
2018-10-23 11:30:00,43.38,43.44,43.08,43.08,104672.0,41.2436,41.3007,40.9584,40.9584,104672.0
2018-10-23 11:40:00,43.08,43.24,43.0,43.07,89754.0,40.9584,41.1105,40.8823,40.9489,89754.0
2018-10-23 11:50:00,43.07,43.11,42.77,42.78,104602.0,40.9489,40.9869,40.6637,40.6732,104602.0
2018-10-23 12:00:00,42.77,43.39,42.77,43.38,164553.0,40.6637,41.2531,40.6637,41.2436,164553.0
2018-10-23 12:10:00,43.39,43.47,43.28,43.43,157910.0,41.2531,41.3292,41.1485,41.2912,157910.0
2018-10-23 12:20:00,43.43,43.64,43.34,43.57,241035.0,41.2912,41.4908,41.2056,41.4243,241035.0
2018-10-23 12:30:00,43.6,43.81,43.57,43.72,113070.0,41.4528,41.6524,41.4243,41.5669,113070.0
2018-10-23 12:40:00,43.7,43.9,43.69,43.8,171636.0,41.5479,41.738,41.5384,41.6429,171636.0
2018-10-23 12:50:00,43.83,43.88,43.63,43.65,98849.0,41.6715,41.719,41.4813,41.5003,98849.0
2018-10-23 13:00:00,43.63,44.38,43.59,44.33,215073.0,41.4813,42.1944,41.4433,42.1468,215073.0
2018-10-23 13:10:00,44.33,44.34,44.07,44.14,86812.0,42.1468,42.1563,41.8996,41.9662,86812.0
2018-10-23 13:20:00,44.13,44.47,44.09,44.2,118883.0,41.9567,42.2799,41.9187,42.0232,118883.0
2018-10-23 13:30:00,44.22,44.41,43.95,44.08,154009.0,42.0423,42.2229,41.7855,41.9091,154009.0
2018-10-23 13:40:00,44.09,44.15,43.8,43.86,97764.0,41.9187,41.9757,41.6429,41.7,97764.0
2018-10-23 13:50:00,43.83,44.11,43.74,43.83,70551.0,41.6715,41.9377,41.5859,41.6715,70551.0
2018-10-23 14:00:00,43.84,44.2,43.81,44.12,66923.0,41.681,42.0232,41.6524,41.9472,66923.0
2018-10-23 14:10:00,44.13,44.75,44.1,44.75,203530.0,41.9567,42.5462,41.9282,42.5462,203530.0
2018-10-23 14:20:00,44.75,44.84,44.57,44.69,200397.0,42.5462,42.6317,42.375,42.4891,200397.0
2018-10-23 14:30:00,44.68,45.03,44.66,44.97,144066.0,42.4796,42.8124,42.4606,42.7553,144066.0
2018-10-23 14:40:00,44.94,45.07,44.83,45.04,113994.0,42.7268,42.8504,42.6222,42.8219,113994.0
2018-10-23 14:50:00,45.01,45.25,44.95,45.15,244773.0,42.7933,43.0215,42.7363,42.9265,244773.0
2018-10-23 15:00:00,45.11,45.33,45.04,45.14,197604.0,42.8884,43.0976,42.8219,42.9169,197604.0
2018-10-23 15:10:00,45.13,45.29,44.98,45.09,129135.0,42.9074,43.0596,42.7648,42.8694,129135.0
2018-10-23 15:20:00,45.11,45.39,45.1,45.11,115501.0,42.8884,43.1546,42.8789,42.8884,115501.0
2018-10-23 15:30:00,45.1,45.28,44.91,44.92,113619.0,42.8789,43.05,42.6983,42.7078,113619.0
2018-10-23 15:40:00,44.93,45.04,44.77,44.89,144028.0,42.7173,42.8219,42.5652,42.6793,144028.0
2018-10-23 15:50:00,44.88,44.95,44.61,44.73,261091.0,42.6697,42.7363,42.413,42.5271,261091.0
2018-10-24 09:30:00,44.65,44.73,44.36,44.61,219239.0,42.4511,42.5271,42.1754,42.413,219239.0
2018-10-24 09:40:00,44.61,44.85,44.31,44.31,106980.0,42.413,42.6412,42.1278,42.1278,106980.0
2018-10-24 09:50:00,44.31,44.51,44.25,44.37,111008.0,42.1278,42.318,42.0708,42.1849,111008.0
2018-10-24 10:00:00,44.37,44.46,44.12,44.36,182523.0,42.1849,42.2704,41.9472,42.1754,182523.0
2018-10-24 10:10:00,44.37,44.53,44.06,44.17,99428.0,42.1849,42.337,41.8901,41.9947,99428.0
2018-10-24 10:20:00,44.15,44.3,44.0,44.07,220559.0,41.9757,42.1183,41.8331,41.8996,220559.0
2018-10-24 10:30:00,44.09,44.34,44.01,44.02,158973.0,41.9187,42.1563,41.8426,41.8521,158973.0
2018-10-24 10:40:00,44.03,44.26,43.8,43.96,149207.0,41.8616,42.0803,41.6429,41.7951,149207.0
2018-10-24 10:50:00,43.97,44.04,43.73,43.75,132299.0,41.8046,41.8711,41.5764,41.5954,132299.0
2018-10-24 11:00:00,43.74,43.84,42.95,42.97,313596.0,41.5859,41.681,40.8348,40.8538,313596.0
2018-10-24 11:10:00,43.0,43.37,42.99,43.16,365046.0,40.8823,41.2341,40.8728,41.0345,365046.0
2018-10-24 11:20:00,43.16,43.4,43.05,43.06,240885.0,41.0345,41.2626,40.9299,40.9394,240885.0
2018-10-24 11:30:00,43.09,43.3,42.92,43.18,169266.0,40.9679,41.1676,40.8063,41.0535,169266.0
2018-10-24 11:40:00,43.21,43.66,43.09,43.57,154409.0,41.082,41.5098,40.9679,41.4243,154409.0
2018-10-24 11:50:00,43.59,44.12,43.45,43.98,301379.0,41.4433,41.9472,41.3102,41.8141,301379.0
2018-10-24 12:00:00,44.01,44.01,43.77,43.79,84442.0,41.8426,41.8426,41.6144,41.6334,84442.0
2018-10-24 12:10:00,43.79,44.06,43.64,43.66,117713.0,41.6334,41.8901,41.4908,41.5098,117713.0
2018-10-24 12:20:00,43.69,43.76,43.54,43.71,88928.0,41.5384,41.6049,41.3957,41.5574,88928.0
2018-10-24 12:30:00,43.69,43.74,43.29,43.3,99047.0,41.5384,41.5859,41.1581,41.1676,99047.0
2018-10-24 12:40:00,43.3,43.38,43.21,43.29,41240.0,41.1676,41.2436,41.082,41.1581,41240.0
2018-10-24 12:50:00,43.27,43.62,43.15,43.52,150307.0,41.139,41.4718,41.0249,41.3767,150307.0
2018-10-24 13:00:00,43.5,43.5,42.81,42.86,180621.0,41.3577,41.3577,40.7017,40.7492,180621.0
2018-10-24 13:10:00,42.85,43.24,42.7,43.19,259073.0,40.7397,41.1105,40.5971,41.063,259073.0
2018-10-24 13:20:00,43.17,43.18,42.81,42.88,76969.0,41.044,41.0535,40.7017,40.7682,76969.0
2018-10-24 13:30:00,42.95,43.05,42.59,42.66,171741.0,40.8348,40.9299,40.4925,40.5591,171741.0
2018-10-24 13:40:00,42.67,43.12,42.67,43.06,157065.0,40.5686,40.9964,40.5686,40.9394,157065.0
2018-10-24 13:50:00,43.06,43.17,42.64,42.8,157215.0,40.9394,41.044,40.5401,40.6922,157215.0
2018-10-24 14:00:00,42.74,42.82,42.38,42.38,282583.0,40.6351,40.7112,40.2929,40.2929,282583.0
2018-10-24 14:10:00,42.41,42.71,42.37,42.68,156922.0,40.3214,40.6066,40.2834,40.5781,156922.0
2018-10-24 14:20:00,42.66,43.15,42.54,43.09,182930.0,40.5591,41.0249,40.445,40.9679,182930.0
2018-10-24 14:30:00,43.14,43.3,43.01,43.13,134414.0,41.0154,41.1676,40.8918,41.0059,134414.0
2018-10-24 14:40:00,43.13,43.17,42.57,42.66,174019.0,41.0059,41.044,40.4735,40.5591,174019.0
2018-10-24 14:50:00,42.66,42.78,42.47,42.63,141925.0,40.5591,40.6732,40.3784,40.5306,141925.0
2018-10-24 15:00:00,42.61,42.61,42.03,42.17,305053.0,40.5115,40.5115,39.9601,40.0932,305053.0
2018-10-24 15:10:00,42.16,42.44,42.12,42.13,230966.0,40.0837,40.3499,40.0457,40.0552,230966.0
2018-10-24 15:20:00,42.13,42.16,41.59,41.63,728548.0,40.0552,40.0837,39.5418,39.5798,728548.0
2018-10-24 15:30:00,41.62,41.87,41.47,41.8,580328.0,39.5703,39.808,39.4277,39.7414,580328.0
2018-10-24 15:40:00,41.78,41.96,41.31,41.33,352530.0,39.7224,39.8936,39.2756,39.2946,352530.0
2018-10-24 15:50:00,41.33,41.38,40.42,40.65,854398.0,39.2946,39.3421,38.4294,38.6481,854398.0
2018-10-25 09:30:00,41.6,41.72,41.13,41.44,505101.0,39.5513,39.6654,39.1044,39.3992,505101.0
2018-10-25 09:40:00,41.45,41.77,41.1,41.77,299069.0,39.4087,39.7129,39.0759,39.7129,299069.0
2018-10-25 09:50:00,41.76,42.07,41.76,41.98,345642.0,39.7034,39.9981,39.7034,39.9126,345642.0
2018-10-25 10:00:00,41.98,42.48,41.96,42.21,288726.0,39.9126,40.3879,39.8936,40.1312,288726.0
2018-10-25 10:10:00,42.25,42.32,41.92,41.96,218673.0,40.1693,40.2358,39.8555,39.8936,218673.0
2018-10-25 10:20:00,41.96,42.25,41.82,42.24,195341.0,39.8936,40.1693,39.7604,40.1598,195341.0
2018-10-25 10:30:00,42.28,42.54,42.17,42.27,154181.0,40.1978,40.445,40.0932,40.1883,154181.0
2018-10-25 10:40:00,42.28,42.59,42.27,42.34,164714.0,40.1978,40.4925,40.1883,40.2548,164714.0
2018-10-25 10:50:00,42.37,42.55,42.22,42.24,99228.0,40.2834,40.4545,40.1407,40.1598,99228.0
2018-10-25 11:00:00,42.25,42.4,41.97,42.18,98171.0,40.1693,40.3119,39.9031,40.1027,98171.0
2018-10-25 11:10:00,42.17,42.42,41.89,42.41,138463.0,40.0932,40.3309,39.827,40.3214,138463.0
2018-10-25 11:20:00,42.44,42.85,42.44,42.78,170806.0,40.3499,40.7397,40.3499,40.6732,170806.0
2018-10-25 11:30:00,42.8,42.89,42.63,42.66,263008.0,40.6922,40.7778,40.5306,40.5591,263008.0
2018-10-25 11:40:00,42.67,42.99,42.47,42.72,96010.0,40.5686,40.8728,40.3784,40.6161,96010.0
2018-10-25 11:50:00,42.71,42.81,42.59,42.61,120291.0,40.6066,40.7017,40.4925,40.5115,120291.0
2018-10-25 12:00:00,42.61,42.69,42.43,42.6,76589.0,40.5115,40.5876,40.3404,40.502,76589.0
2018-10-25 12:10:00,42.6,42.65,42.22,42.26,72338.0,40.502,40.5496,40.1407,40.1788,72338.0
2018-10-25 12:20:00,42.26,42.45,42.24,42.39,39703.0,40.1788,40.3594,40.1598,40.3024,39703.0
2018-10-25 12:30:00,42.38,42.59,42.32,42.58,51770.0,40.2929,40.4925,40.2358,40.483,51770.0
2018-10-25 12:40:00,42.58,42.72,42.46,42.69,83896.0,40.483,40.6161,40.3689,40.5876,83896.0
2018-10-25 12:50:00,42.69,42.73,42.61,42.62,49748.0,40.5876,40.6256,40.5115,40.521,49748.0
2018-10-25 13:00:00,42.7,42.73,42.39,42.39,37448.0,40.5971,40.6256,40.3024,40.3024,37448.0
2018-10-25 13:10:00,42.38,42.41,42.29,42.31,40982.0,40.2929,40.3214,40.2073,40.2263,40982.0
2018-10-25 13:20:00,42.29,42.65,42.28,42.6,32675.0,40.2073,40.5496,40.1978,40.502,32675.0
2018-10-25 13:30:00,42.6,42.97,42.54,42.88,178223.0,40.502,40.8538,40.445,40.7682,178223.0
2018-10-25 13:40:00,42.87,42.97,42.83,42.93,72331.0,40.7587,40.8538,40.7207,40.8158,72331.0
2018-10-25 13:50:00,42.93,42.97,42.75,42.77,67370.0,40.8158,40.8538,40.6446,40.6637,67370.0
2018-10-25 14:00:00,42.76,43.02,42.65,42.96,118268.0,40.6542,40.9013,40.5496,40.8443,118268.0
2018-10-25 14:10:00,43.0,43.12,42.89,42.97,151642.0,40.8823,40.9964,40.7778,40.8538,151642.0
2018-10-25 14:20:00,42.97,43.26,42.9,43.19,129633.0,40.8538,41.1295,40.7873,41.063,129633.0
2018-10-25 14:30:00,43.2,43.51,43.19,43.41,155900.0,41.0725,41.3672,41.063,41.2721,155900.0
2018-10-25 14:40:00,43.41,43.67,43.39,43.59,127892.0,41.2721,41.5193,41.2531,41.4433,127892.0
2018-10-25 14:50:00,43.61,43.61,43.42,43.42,112890.0,41.4623,41.4623,41.2817,41.2817,112890.0
2018-10-25 15:00:00,43.47,43.5,43.35,43.35,94795.0,41.3292,41.3577,41.2151,41.2151,94795.0
2018-10-25 15:10:00,43.36,43.68,43.34,43.62,132129.0,41.2246,41.5288,41.2056,41.4718,132129.0
2018-10-25 15:20:00,43.61,43.63,43.37,43.46,151540.0,41.4623,41.4813,41.2341,41.3197,151540.0
2018-10-25 15:30:00,43.5,43.58,43.14,43.2,230594.0,41.3577,41.4338,41.0154,41.0725,230594.0
2018-10-25 15:40:00,43.21,43.28,42.91,43.05,150665.0,41.082,41.1485,40.7968,40.9299,150665.0
2018-10-25 15:50:00,43.04,43.04,42.65,42.92,430092.0,40.9204,40.9204,40.5496,40.8063,430092.0
2018-10-26 09:30:00,40.87,41.07,40.48,40.83,519370.0,38.8572,39.0474,38.4864,38.8192,519370.0
2018-10-26 09:40:00,40.83,41.26,40.76,41.23,301060.0,38.8192,39.228,38.7527,39.1995,301060.0
2018-10-26 09:50:00,41.2,41.2,40.74,40.83,300955.0,39.171,39.171,38.7336,38.8192,300955.0
2018-10-26 10:00:00,40.8,40.8,39.66,39.96,744335.0,38.7907,38.7907,37.7068,37.992,744335.0
2018-10-26 10:10:00,39.96,40.27,39.9,40.26,396603.0,37.992,38.2868,37.935,38.2773,396603.0
2018-10-26 10:20:00,40.23,40.65,40.07,40.15,248613.0,38.2488,38.6481,38.0966,38.1727,248613.0
2018-10-26 10:30:00,40.14,40.14,39.62,39.81,221603.0,38.1632,38.1632,37.6688,37.8494,221603.0
2018-10-26 10:40:00,39.8,39.98,39.38,39.6,274044.0,37.8399,38.0111,37.4406,37.6498,274044.0
2018-10-26 10:50:00,39.58,39.77,39.14,39.23,242723.0,37.6308,37.8114,37.2124,37.298,242723.0
2018-10-26 11:00:00,39.2,39.87,39.16,39.66,272600.0,37.2695,37.9065,37.2314,37.7068,272600.0
2018-10-26 11:10:00,39.72,40.14,39.59,40.0,194410.0,37.7639,38.1632,37.6403,38.0301,194410.0
2018-10-26 11:20:00,40.0,40.59,39.92,40.44,254580.0,38.0301,38.591,37.954,38.4484,254580.0
2018-10-26 11:30:00,40.47,41.01,40.47,40.52,334585.0,38.4769,38.9903,38.4769,38.5245,334585.0
2018-10-26 11:40:00,40.6,40.75,40.31,40.43,280511.0,38.6005,38.7431,38.3248,38.4389,280511.0
2018-10-26 11:50:00,40.45,40.9,40.45,40.57,166961.0,38.4579,38.8858,38.4579,38.572,166961.0
2018-10-26 12:00:00,40.56,41.1,40.54,41.02,169007.0,38.5625,39.0759,38.5435,38.9998,169007.0
2018-10-26 12:10:00,41.0,41.07,40.75,41.02,135704.0,38.9808,39.0474,38.7431,38.9998,135704.0
2018-10-26 12:20:00,41.03,41.35,41.03,41.23,186375.0,39.0094,39.3136,39.0094,39.1995,186375.0
2018-10-26 12:30:00,41.18,41.47,41.09,41.32,274039.0,39.152,39.4277,39.0664,39.2851,274039.0
2018-10-26 12:40:00,41.34,41.99,41.28,41.99,372571.0,39.3041,39.9221,39.247,39.9221,372571.0
2018-10-26 12:50:00,41.98,42.01,41.58,41.63,118662.0,39.9126,39.9411,39.5323,39.5798,118662.0
2018-10-26 13:00:00,41.66,42.23,41.65,41.92,248315.0,39.6083,40.1503,39.5988,39.8555,248315.0
2018-10-26 13:10:00,41.91,42.1,41.77,41.95,225124.0,39.846,40.0267,39.7129,39.884,225124.0
2018-10-26 13:20:00,41.93,41.99,41.44,41.46,162498.0,39.865,39.9221,39.3992,39.4182,162498.0
2018-10-26 13:30:00,41.43,41.43,40.7,40.97,250944.0,39.3897,39.3897,38.6956,38.9523,250944.0
2018-10-26 13:40:00,40.99,41.43,40.99,41.32,128582.0,38.9713,39.3897,38.9713,39.2851,128582.0
2018-10-26 13:50:00,41.36,41.68,41.18,41.52,68359.0,39.3231,39.6273,39.152,39.4752,68359.0
2018-10-26 14:00:00,41.64,41.66,40.92,41.07,101834.0,39.5893,39.6083,38.9048,39.0474,101834.0
2018-10-26 14:10:00,41.05,41.22,40.73,40.87,229137.0,39.0284,39.19,38.7241,38.8572,229137.0
2018-10-26 14:20:00,40.99,41.29,40.67,41.1,151088.0,38.9713,39.2565,38.6671,39.0759,151088.0
2018-10-26 14:30:00,41.04,41.37,40.97,41.14,119447.0,39.0189,39.3326,38.9523,39.1139,119447.0
2018-10-26 14:40:00,41.15,41.28,40.61,40.63,157583.0,39.1234,39.247,38.61,38.6291,157583.0
2018-10-26 14:50:00,40.67,40.73,40.01,40.16,363537.0,38.6671,38.7241,38.0396,38.1822,363537.0
2018-10-26 15:00:00,40.13,40.27,39.8,40.15,243842.0,38.1537,38.2868,37.8399,38.1727,243842.0
2018-10-26 15:10:00,40.2,40.44,39.8,40.38,191761.0,38.2202,38.4484,37.8399,38.3914,191761.0
2018-10-26 15:20:00,40.39,40.83,40.35,40.55,193163.0,38.4009,38.8192,38.3628,38.553,193163.0
2018-10-26 15:30:00,40.43,40.8,40.08,40.56,186939.0,38.4389,38.7907,38.1061,38.5625,186939.0
2018-10-26 15:40:00,40.54,41.01,40.08,40.78,214131.0,38.5435,38.9903,38.1061,38.7717,214131.0
2018-10-26 15:50:00,40.82,41.26,40.23,40.53,623675.0,38.8097,39.228,38.2488,38.534,623675.0
2018-10-29 09:30:00,42.16,42.35,42.07,42.08,218131.0,40.0837,40.2643,39.9981,40.0076,218131.0
2018-10-29 09:40:00,42.08,42.34,41.97,42.09,180469.0,40.0076,40.2548,39.9031,40.0172,180469.0
2018-10-29 09:50:00,42.1,42.28,41.9,42.26,122352.0,40.0267,40.1978,39.8365,40.1788,122352.0
2018-10-29 10:00:00,42.3,42.81,42.3,42.73,294016.0,40.2168,40.7017,40.2168,40.6256,294016.0
2018-10-29 10:10:00,42.72,42.74,42.55,42.61,80559.0,40.6161,40.6351,40.4545,40.5115,80559.0
2018-10-29 10:20:00,42.61,42.73,42.57,42.61,92587.0,40.5115,40.6256,40.4735,40.5115,92587.0
2018-10-29 10:30:00,42.59,42.67,42.19,42.25,212903.0,40.4925,40.5686,40.1122,40.1693,212903.0
2018-10-29 10:40:00,42.26,42.37,42.02,42.16,143735.0,40.1788,40.2834,39.9506,40.0837,143735.0
2018-10-29 10:50:00,42.14,42.43,42.14,42.28,182610.0,40.0647,40.3404,40.0647,40.1978,182610.0
2018-10-29 11:00:00,42.35,42.43,42.14,42.15,162160.0,40.2643,40.3404,40.0647,40.0742,162160.0
2018-10-29 11:10:00,42.15,42.15,41.71,41.74,210549.0,40.0742,40.0742,39.6559,39.6844,210549.0
2018-10-29 11:20:00,41.74,42.0,41.7,41.98,202301.0,39.6844,39.9316,39.6464,39.9126,202301.0
2018-10-29 11:30:00,42.0,42.03,41.79,42.0,91066.0,39.9316,39.9601,39.7319,39.9316,91066.0
2018-10-29 11:40:00,42.01,42.23,41.94,42.13,111143.0,39.9411,40.1503,39.8745,40.0552,111143.0
2018-10-29 11:50:00,42.14,42.14,41.51,41.53,122225.0,40.0647,40.0647,39.4657,39.4847,122225.0
2018-10-29 12:00:00,41.52,41.59,41.3,41.33,128472.0,39.4752,39.5418,39.2661,39.2946,128472.0
2018-10-29 12:10:00,41.32,41.5,41.2,41.27,172919.0,39.2851,39.4562,39.171,39.2375,172919.0
2018-10-29 12:20:00,41.3,41.37,40.95,41.18,160220.0,39.2661,39.3326,38.9333,39.152,160220.0
2018-10-29 12:30:00,41.16,41.41,40.98,41.29,164543.0,39.133,39.3706,38.9618,39.2565,164543.0
2018-10-29 12:40:00,41.29,41.61,41.29,41.33,166646.0,39.2565,39.5608,39.2565,39.2946,166646.0
2018-10-29 12:50:00,41.32,41.42,41.02,41.17,127144.0,39.2851,39.3801,38.9998,39.1425,127144.0
2018-10-29 13:00:00,41.18,41.73,41.18,41.73,122343.0,39.152,39.6749,39.152,39.6749,122343.0
2018-10-29 13:10:00,41.73,41.74,41.42,41.47,66626.0,39.6749,39.6844,39.3801,39.4277,66626.0
2018-10-29 13:20:00,41.44,41.54,41.23,41.25,87370.0,39.3992,39.4942,39.1995,39.2185,87370.0
2018-10-29 13:30:00,41.25,41.64,41.23,41.51,66913.0,39.2185,39.5893,39.1995,39.4657,66913.0
2018-10-29 13:40:00,41.5,41.67,41.28,41.46,122534.0,39.4562,39.6178,39.247,39.4182,122534.0
2018-10-29 13:50:00,41.45,41.72,41.35,41.35,174581.0,39.4087,39.6654,39.3136,39.3136,174581.0
2018-10-29 14:00:00,41.33,41.34,41.04,41.16,145700.0,39.2946,39.3041,39.0189,39.133,145700.0
2018-10-29 14:10:00,41.15,41.16,40.53,40.72,322645.0,39.1234,39.133,38.534,38.7146,322645.0
2018-10-29 14:20:00,40.72,40.82,40.53,40.54,235740.0,38.7146,38.8097,38.534,38.5435,235740.0
2018-10-29 14:30:00,40.54,40.6,40.31,40.37,204512.0,38.5435,38.6005,38.3248,38.3819,204512.0
2018-10-29 14:40:00,40.38,40.8,40.37,40.42,190488.0,38.3914,38.7907,38.3819,38.4294,190488.0
2018-10-29 14:50:00,40.39,40.44,40.08,40.21,282772.0,38.4009,38.4484,38.1061,38.2297,282772.0
2018-10-29 15:00:00,40.23,40.24,39.58,39.69,300893.0,38.2488,38.2583,37.6308,37.7353,300893.0
2018-10-29 15:10:00,39.7,39.78,39.05,39.5,395667.0,37.7449,37.8209,37.1269,37.5547,395667.0
2018-10-29 15:20:00,39.49,39.59,39.1,39.28,337856.0,37.5452,37.6403,37.1744,37.3455,337856.0
2018-10-29 15:30:00,39.23,39.36,38.78,38.93,523753.0,37.298,37.4216,36.8702,37.0128,523753.0
2018-10-29 15:40:00,38.89,39.39,38.08,39.19,655581.0,36.9747,37.4501,36.2046,37.26,655581.0
2018-10-29 15:50:00,39.18,39.9,39.15,39.9,606190.0,37.2505,37.935,37.2219,37.935,606190.0
2018-10-30 09:30:00,39.84,40.08,39.58,40.01,346432.0,37.878,38.1061,37.6308,38.0396,346432.0
2018-10-30 09:40:00,40.01,40.5,39.95,40.48,217422.0,38.0396,38.5055,37.9825,38.4864,217422.0
2018-10-30 09:50:00,40.45,41.34,40.41,41.18,419657.0,38.4579,39.3041,38.4199,39.152,419657.0
2018-10-30 10:00:00,41.25,41.3,40.85,40.86,176445.0,39.2185,39.2661,38.8382,38.8477,176445.0
2018-10-30 10:10:00,40.86,41.14,40.68,40.94,156229.0,38.8477,39.1139,38.6766,38.9238,156229.0
2018-10-30 10:20:00,41.02,41.19,40.74,40.77,155934.0,38.9998,39.1615,38.7336,38.7622,155934.0
2018-10-30 10:30:00,40.83,40.95,40.27,40.38,225684.0,38.8192,38.9333,38.2868,38.3914,225684.0
2018-10-30 10:40:00,40.37,40.42,40.04,40.36,126570.0,38.3819,38.4294,38.0681,38.3723,126570.0
2018-10-30 10:50:00,40.39,40.48,40.08,40.18,128303.0,38.4009,38.4864,38.1061,38.2012,128303.0
2018-10-30 11:00:00,40.25,40.63,40.01,40.55,131178.0,38.2678,38.6291,38.0396,38.553,131178.0
2018-10-30 11:10:00,40.53,40.56,40.1,40.36,120290.0,38.534,38.5625,38.1252,38.3723,120290.0
2018-10-30 11:20:00,40.4,40.87,40.23,40.78,109305.0,38.4104,38.8572,38.2488,38.7717,109305.0
2018-10-30 11:30:00,40.79,41.05,40.7,40.89,153462.0,38.7812,39.0284,38.6956,38.8762,153462.0
2018-10-30 11:40:00,40.93,41.25,40.76,41.2,85243.0,38.9143,39.2185,38.7527,39.171,85243.0
2018-10-30 11:50:00,41.19,41.23,40.62,40.64,129061.0,39.1615,39.1995,38.6195,38.6386,129061.0
2018-10-30 12:00:00,40.73,40.98,40.58,40.77,76489.0,38.7241,38.9618,38.5815,38.7622,76489.0
2018-10-30 12:10:00,40.84,40.9,40.52,40.68,110478.0,38.8287,38.8858,38.5245,38.6766,110478.0
2018-10-30 12:20:00,40.68,40.84,40.58,40.78,46189.0,38.6766,38.8287,38.5815,38.7717,46189.0
2018-10-30 12:30:00,40.74,40.74,40.46,40.67,96795.0,38.7336,38.7336,38.4674,38.6671,96795.0
2018-10-30 12:40:00,40.7,40.85,40.56,40.84,39217.0,38.6956,38.8382,38.5625,38.8287,39217.0
2018-10-30 12:50:00,40.81,40.81,40.26,40.27,82138.0,38.8002,38.8002,38.2773,38.2868,82138.0
2018-10-30 13:00:00,40.25,40.37,40.16,40.31,55916.0,38.2678,38.3819,38.1822,38.3248,55916.0
2018-10-30 13:10:00,40.29,40.38,39.93,40.28,134837.0,38.3058,38.3914,37.9635,38.2963,134837.0
2018-10-30 13:20:00,40.26,40.44,39.99,40.03,59077.0,38.2773,38.4484,38.0206,38.0586,59077.0
2018-10-30 13:30:00,40.01,40.08,39.76,39.99,215086.0,38.0396,38.1061,37.8019,38.0206,215086.0
2018-10-30 13:40:00,39.98,40.44,39.98,40.43,135753.0,38.0111,38.4484,38.0111,38.4389,135753.0
2018-10-30 13:50:00,40.44,40.62,40.24,40.57,159249.0,38.4484,38.6195,38.2583,38.572,159249.0
2018-10-30 14:00:00,40.6,40.66,40.09,40.12,134995.0,38.6005,38.6576,38.1156,38.1442,134995.0
2018-10-30 14:10:00,40.05,40.27,40.02,40.17,46371.0,38.0776,38.2868,38.0491,38.1917,46371.0
2018-10-30 14:20:00,40.19,40.48,40.15,40.19,93814.0,38.2107,38.4864,38.1727,38.2107,93814.0
2018-10-30 14:30:00,40.26,40.53,40.09,40.34,55575.0,38.2773,38.534,38.1156,38.3533,55575.0
2018-10-30 14:40:00,40.38,40.45,40.24,40.45,59546.0,38.3914,38.4579,38.2583,38.4579,59546.0
2018-10-30 14:50:00,40.42,41.15,40.42,40.98,265308.0,38.4294,39.1234,38.4294,38.9618,265308.0
2018-10-30 15:00:00,41.03,41.03,40.63,40.95,125528.0,39.0094,39.0094,38.6291,38.9333,125528.0
2018-10-30 15:10:00,40.94,41.35,40.93,41.13,183827.0,38.9238,39.3136,38.9143,39.1044,183827.0
2018-10-30 15:20:00,41.13,41.5,40.93,41.36,191773.0,39.1044,39.4562,38.9143,39.3231,191773.0
2018-10-30 15:30:00,41.41,41.53,41.22,41.24,208568.0,39.3706,39.4847,39.19,39.209,208568.0
2018-10-30 15:40:00,41.31,41.53,41.26,41.46,152860.0,39.2756,39.4847,39.228,39.4182,152860.0
2018-10-30 15:50:00,41.53,41.83,41.53,41.7,336929.0,39.4847,39.77,39.4847,39.6464,336929.0
2018-10-31 09:30:00,43.01,43.15,42.76,43.05,566757.0,40.8918,41.0249,40.6542,40.9299,566757.0
2018-10-31 09:40:00,43.04,43.35,43.04,43.2,336943.0,40.9204,41.2151,40.9204,41.0725,336943.0
2018-10-31 09:50:00,43.19,43.47,43.16,43.41,189576.0,41.063,41.3292,41.0345,41.2721,189576.0
2018-10-31 10:00:00,43.44,43.5,43.26,43.27,155729.0,41.3007,41.3577,41.1295,41.139,155729.0
2018-10-31 10:10:00,43.3,43.52,43.2,43.5,222699.0,41.1676,41.3767,41.0725,41.3577,222699.0
2018-10-31 10:20:00,43.5,43.75,43.48,43.63,103822.0,41.3577,41.5954,41.3387,41.4813,103822.0
2018-10-31 10:30:00,43.65,43.85,43.64,43.75,114351.0,41.5003,41.6905,41.4908,41.5954,114351.0
2018-10-31 10:40:00,43.75,43.82,43.47,43.47,172233.0,41.5954,41.662,41.3292,41.3292,172233.0
2018-10-31 10:50:00,43.5,43.54,43.35,43.37,173918.0,41.3577,41.3957,41.2151,41.2341,173918.0
2018-10-31 11:00:00,43.42,43.51,43.15,43.28,115189.0,41.2817,41.3672,41.0249,41.1485,115189.0
2018-10-31 11:10:00,43.3,43.38,43.12,43.26,64060.0,41.1676,41.2436,40.9964,41.1295,64060.0
2018-10-31 11:20:00,43.28,43.62,43.25,43.6,83450.0,41.1485,41.4718,41.12,41.4528,83450.0
2018-10-31 11:30:00,43.55,43.58,43.26,43.46,65641.0,41.4052,41.4338,41.1295,41.3197,65641.0
2018-10-31 11:40:00,43.47,43.52,43.08,43.1,117541.0,41.3292,41.3767,40.9584,40.9774,117541.0
2018-10-31 11:50:00,43.12,43.38,43.11,43.29,75809.0,40.9964,41.2436,40.9869,41.1581,75809.0
2018-10-31 12:00:00,43.28,43.35,42.87,43.04,162757.0,41.1485,41.2151,40.7587,40.9204,162757.0
2018-10-31 12:10:00,43.02,43.18,42.96,43.16,54033.0,40.9013,41.0535,40.8443,41.0345,54033.0
2018-10-31 12:20:00,43.1,43.36,43.08,43.24,21897.0,40.9774,41.2246,40.9584,41.1105,21897.0
2018-10-31 12:30:00,43.22,43.44,43.14,43.44,86296.0,41.0915,41.3007,41.0154,41.3007,86296.0
2018-10-31 12:40:00,43.44,43.57,43.32,43.51,126973.0,41.3007,41.4243,41.1866,41.3672,126973.0
2018-10-31 12:50:00,43.5,43.73,43.44,43.62,204580.0,41.3577,41.5764,41.3007,41.4718,204580.0
2018-10-31 13:00:00,43.68,43.68,43.57,43.66,126880.0,41.5288,41.5288,41.4243,41.5098,126880.0
2018-10-31 13:10:00,43.67,43.94,43.66,43.85,183168.0,41.5193,41.776,41.5098,41.6905,183168.0
2018-10-31 13:20:00,43.88,43.95,43.71,43.71,117609.0,41.719,41.7855,41.5574,41.5574,117609.0
2018-10-31 13:30:00,43.75,43.75,43.52,43.66,99306.0,41.5954,41.5954,41.3767,41.5098,99306.0
2018-10-31 13:40:00,43.65,43.97,43.59,43.88,85138.0,41.5003,41.8046,41.4433,41.719,85138.0
2018-10-31 13:50:00,43.84,43.95,43.8,43.81,77596.0,41.681,41.7855,41.6429,41.6524,77596.0
2018-10-31 14:00:00,43.83,44.03,43.66,43.94,125772.0,41.6715,41.8616,41.5098,41.776,125772.0
2018-10-31 14:10:00,43.94,44.18,43.93,44.07,127253.0,41.776,42.0042,41.7665,41.8996,127253.0
2018-10-31 14:20:00,44.07,44.11,43.93,44.05,98552.0,41.8996,41.9377,41.7665,41.8806,98552.0
2018-10-31 14:30:00,44.04,44.07,43.86,43.93,114256.0,41.8711,41.8996,41.7,41.7665,114256.0
2018-10-31 14:40:00,43.93,44.13,43.85,43.86,81317.0,41.7665,41.9567,41.6905,41.7,81317.0
2018-10-31 14:50:00,43.85,44.05,43.81,44.02,65102.0,41.6905,41.8806,41.6524,41.8521,65102.0
2018-10-31 15:00:00,44.0,44.19,43.95,43.95,151785.0,41.8331,42.0137,41.7855,41.7855,151785.0
2018-10-31 15:10:00,43.95,44.17,43.93,44.01,143285.0,41.7855,41.9947,41.7665,41.8426,143285.0
2018-10-31 15:20:00,43.99,44.08,43.63,43.79,229581.0,41.8236,41.9091,41.4813,41.6334,229581.0
2018-10-31 15:30:00,43.81,43.86,43.39,43.39,135389.0,41.6524,41.7,41.2531,41.2531,135389.0
2018-10-31 15:40:00,43.38,43.57,43.05,43.1,211366.0,41.2436,41.4243,40.9299,40.9774,211366.0
2018-10-31 15:50:00,43.12,43.27,42.95,43.02,303489.0,40.9964,41.139,40.8348,40.9013,303489.0
2018-11-01 09:30:00,43.46,43.72,43.38,43.7,236567.0,41.3197,41.5669,41.2436,41.5479,236567.0
2018-11-01 09:40:00,43.72,43.72,43.11,43.21,179488.0,41.5669,41.5669,40.9869,41.082,179488.0
2018-11-01 09:50:00,43.14,43.56,43.08,43.31,125805.0,41.0154,41.4148,40.9584,41.1771,125805.0
2018-11-01 10:00:00,43.23,43.31,42.86,43.19,213121.0,41.101,41.1771,40.7492,41.063,213121.0
2018-11-01 10:10:00,43.25,43.69,43.24,43.39,215439.0,41.12,41.5384,41.1105,41.2531,215439.0
2018-11-01 10:20:00,43.39,43.62,43.25,43.55,122362.0,41.2531,41.4718,41.12,41.4052,122362.0
2018-11-01 10:30:00,43.59,43.96,43.53,43.83,188431.0,41.4433,41.7951,41.3862,41.6715,188431.0
2018-11-01 10:40:00,43.85,43.93,43.7,43.9,73229.0,41.6905,41.7665,41.5479,41.738,73229.0
2018-11-01 10:50:00,43.89,44.01,43.74,43.93,85284.0,41.7285,41.8426,41.5859,41.7665,85284.0
2018-11-01 11:00:00,43.98,44.03,43.66,43.77,83832.0,41.8141,41.8616,41.5098,41.6144,83832.0
2018-11-01 11:10:00,43.78,44.0,43.73,44.0,87717.0,41.6239,41.8331,41.5764,41.8331,87717.0
2018-11-01 11:20:00,44.0,44.13,43.91,44.1,118802.0,41.8331,41.9567,41.7475,41.9282,118802.0
2018-11-01 11:30:00,44.08,44.14,43.88,44.0,65456.0,41.9091,41.9662,41.719,41.8331,65456.0
2018-11-01 11:40:00,44.01,44.07,43.84,43.98,59886.0,41.8426,41.8996,41.681,41.8141,59886.0
2018-11-01 11:50:00,44.0,44.12,43.85,43.89,68810.0,41.8331,41.9472,41.6905,41.7285,68810.0
2018-11-01 12:00:00,43.87,44.07,43.77,44.04,76193.0,41.7095,41.8996,41.6144,41.8711,76193.0
2018-11-01 12:10:00,44.01,44.02,43.74,43.75,173786.0,41.8426,41.8521,41.5859,41.5954,173786.0
2018-11-01 12:20:00,43.77,43.88,43.72,43.84,37435.0,41.6144,41.719,41.5669,41.681,37435.0
2018-11-01 12:30:00,43.91,43.98,43.84,43.92,62396.0,41.7475,41.8141,41.681,41.757,62396.0
2018-11-01 12:40:00,43.89,43.96,43.79,43.94,20976.0,41.7285,41.7951,41.6334,41.776,20976.0
2018-11-01 12:50:00,43.98,44.15,43.98,44.14,45436.0,41.8141,41.9757,41.8141,41.9662,45436.0
2018-11-01 13:00:00,44.13,44.15,43.87,43.91,44124.0,41.9567,41.9757,41.7095,41.7475,44124.0
2018-11-01 13:10:00,43.9,44.1,43.89,44.08,52452.0,41.738,41.9282,41.7285,41.9091,52452.0
2018-11-01 13:20:00,44.1,44.22,44.04,44.2,37780.0,41.9282,42.0423,41.8711,42.0232,37780.0
2018-11-01 13:30:00,44.22,44.23,44.08,44.1,113150.0,42.0423,42.0518,41.9091,41.9282,113150.0
2018-11-01 13:40:00,44.09,44.21,43.95,44.02,93524.0,41.9187,42.0327,41.7855,41.8521,93524.0
2018-11-01 13:50:00,43.98,44.12,43.97,44.04,88026.0,41.8141,41.9472,41.8046,41.8711,88026.0
2018-11-01 14:00:00,44.03,44.06,43.85,43.9,96202.0,41.8616,41.8901,41.6905,41.738,96202.0
2018-11-01 14:10:00,43.89,44.08,43.89,44.08,48245.0,41.7285,41.9091,41.7285,41.9091,48245.0
2018-11-01 14:20:00,44.03,44.18,44.03,44.11,64542.0,41.8616,42.0042,41.8616,41.9377,64542.0
2018-11-01 14:30:00,44.11,44.15,43.93,44.01,68678.0,41.9377,41.9757,41.7665,41.8426,68678.0
2018-11-01 14:40:00,43.95,44.14,43.94,44.14,33778.0,41.7855,41.9662,41.776,41.9662,33778.0
2018-11-01 14:50:00,44.14,44.22,44.06,44.17,67743.0,41.9662,42.0423,41.8901,41.9947,67743.0
2018-11-01 15:00:00,44.16,44.16,44.01,44.15,48721.0,41.9852,41.9852,41.8426,41.9757,48721.0
2018-11-01 15:10:00,44.15,44.2,44.07,44.12,35595.0,41.9757,42.0232,41.8996,41.9472,35595.0
2018-11-01 15:20:00,44.12,44.27,44.05,44.23,97774.0,41.9472,42.0898,41.8806,42.0518,97774.0
2018-11-01 15:30:00,44.23,44.26,44.09,44.23,84645.0,42.0518,42.0803,41.9187,42.0518,84645.0
2018-11-01 15:40:00,44.24,44.46,44.18,44.39,172462.0,42.0613,42.2704,42.0042,42.2039,172462.0
2018-11-01 15:50:00,44.37,44.46,44.27,44.39,337015.0,42.1849,42.2704,42.0898,42.2039,337015.0
2018-11-02 09:30:00,44.93,45.07,44.71,45.03,409210.0,42.7173,42.8504,42.5081,42.8124,409210.0
2018-11-02 09:40:00,45.03,45.17,45.0,45.08,399001.0,42.8124,42.9455,42.7838,42.8599,399001.0
2018-11-02 09:50:00,45.07,45.07,44.66,44.74,182182.0,42.8504,42.8504,42.4606,42.5366,182182.0
2018-11-02 10:00:00,44.77,44.79,44.45,44.58,184867.0,42.5652,42.5842,42.2609,42.3845,184867.0
2018-11-02 10:10:00,44.54,44.74,44.46,44.7,132671.0,42.3465,42.5366,42.2704,42.4986,132671.0
2018-11-02 10:20:00,44.69,44.73,44.1,44.1,207038.0,42.4891,42.5271,41.9282,41.9282,207038.0
2018-11-02 10:30:00,44.07,44.17,43.74,43.76,224555.0,41.8996,41.9947,41.5859,41.6049,224555.0
2018-11-02 10:40:00,43.74,43.87,43.48,43.78,165890.0,41.5859,41.7095,41.3387,41.6239,165890.0
2018-11-02 10:50:00,43.8,44.08,43.74,44.0,171816.0,41.6429,41.9091,41.5859,41.8331,171816.0
2018-11-02 11:00:00,44.01,44.01,43.56,43.89,83031.0,41.8426,41.8426,41.4148,41.7285,83031.0
2018-11-02 11:10:00,43.88,44.0,43.47,43.56,101461.0,41.719,41.8331,41.3292,41.4148,101461.0
2018-11-02 11:20:00,43.55,43.59,43.28,43.52,118633.0,41.4052,41.4433,41.1485,41.3767,118633.0
2018-11-02 11:30:00,43.49,43.68,43.31,43.53,82160.0,41.3482,41.5288,41.1771,41.3862,82160.0
2018-11-02 11:40:00,43.56,43.58,43.17,43.31,97431.0,41.4148,41.4338,41.044,41.1771,97431.0
2018-11-02 11:50:00,43.31,43.55,43.27,43.55,50002.0,41.1771,41.4052,41.139,41.4052,50002.0
2018-11-02 12:00:00,43.56,43.62,43.28,43.29,68296.0,41.4148,41.4718,41.1485,41.1581,68296.0
2018-11-02 12:10:00,43.29,43.46,43.22,43.38,56455.0,41.1581,41.3197,41.0915,41.2436,56455.0
2018-11-02 12:20:00,43.36,43.45,43.23,43.42,47513.0,41.2246,41.3102,41.101,41.2817,47513.0
2018-11-02 12:30:00,43.45,43.47,42.85,42.93,194296.0,41.3102,41.3292,40.7397,40.8158,194296.0
2018-11-02 12:40:00,42.94,43.08,42.83,42.95,82619.0,40.8253,40.9584,40.7207,40.8348,82619.0
2018-11-02 12:50:00,43.0,43.0,42.51,42.72,185894.0,40.8823,40.8823,40.4165,40.6161,185894.0
2018-11-02 13:00:00,42.71,42.73,42.42,42.71,187537.0,40.6066,40.6256,40.3309,40.6066,187537.0
2018-11-02 13:10:00,42.71,43.07,42.68,43.05,195212.0,40.6066,40.9489,40.5781,40.9299,195212.0
2018-11-02 13:20:00,43.04,43.13,42.92,43.04,73574.0,40.9204,41.0059,40.8063,40.9204,73574.0
2018-11-02 13:30:00,43.02,43.08,42.86,43.0,73968.0,40.9013,40.9584,40.7492,40.8823,73968.0
2018-11-02 13:40:00,42.9,43.28,42.89,43.18,102644.0,40.7873,41.1485,40.7778,41.0535,102644.0
2018-11-02 13:50:00,43.22,43.23,43.0,43.08,49045.0,41.0915,41.101,40.8823,40.9584,49045.0
2018-11-02 14:00:00,43.06,43.06,42.75,42.75,98691.0,40.9394,40.9394,40.6446,40.6446,98691.0
2018-11-02 14:10:00,42.7,42.88,42.65,42.86,57613.0,40.5971,40.7682,40.5496,40.7492,57613.0
2018-11-02 14:20:00,42.86,43.8,42.66,43.72,204025.0,40.7492,41.6429,40.5591,41.5669,204025.0
2018-11-02 14:30:00,43.68,43.7,43.19,43.2,263581.0,41.5288,41.5479,41.063,41.0725,263581.0
2018-11-02 14:40:00,43.2,43.43,43.18,43.35,65308.0,41.0725,41.2912,41.0535,41.2151,65308.0
2018-11-02 14:50:00,43.35,43.47,43.29,43.36,90185.0,41.2151,41.3292,41.1581,41.2246,90185.0
2018-11-02 15:00:00,43.39,43.48,43.03,43.26,110869.0,41.2531,41.3387,40.9109,41.1295,110869.0
2018-11-02 15:10:00,43.26,43.65,43.22,43.42,165822.0,41.1295,41.5003,41.0915,41.2817,165822.0
2018-11-02 15:20:00,43.42,43.66,43.34,43.45,99453.0,41.2817,41.5098,41.2056,41.3102,99453.0
2018-11-02 15:30:00,43.44,43.5,43.23,43.49,70209.0,41.3007,41.3577,41.101,41.3482,70209.0
2018-11-02 15:40:00,43.47,43.61,43.37,43.51,134752.0,41.3292,41.4623,41.2341,41.3672,134752.0
2018-11-02 15:50:00,43.5,43.65,43.28,43.5,238424.0,41.3577,41.5003,41.1485,41.3577,238424.0
2018-11-05 09:30:00,43.78,44.05,43.74,43.88,192161.0,41.6239,41.8806,41.5859,41.719,192161.0
2018-11-05 09:40:00,43.89,43.93,43.69,43.72,92168.0,41.7285,41.7665,41.5384,41.5669,92168.0
2018-11-05 09:50:00,43.82,43.88,43.61,43.64,58999.0,41.662,41.719,41.4623,41.4908,58999.0
2018-11-05 10:00:00,43.69,43.69,43.47,43.47,56562.0,41.5384,41.5384,41.3292,41.3292,56562.0
2018-11-05 10:10:00,43.45,43.45,43.28,43.41,83091.0,41.3102,41.3102,41.1485,41.2721,83091.0
2018-11-05 10:20:00,43.44,43.54,43.29,43.49,50361.0,41.3007,41.3957,41.1581,41.3482,50361.0
2018-11-05 10:30:00,43.49,43.77,43.49,43.64,83335.0,41.3482,41.6144,41.3482,41.4908,83335.0
2018-11-05 10:40:00,43.61,43.81,43.54,43.63,55412.0,41.4623,41.6524,41.3957,41.4813,55412.0
2018-11-05 10:50:00,43.64,44.03,43.6,43.99,84819.0,41.4908,41.8616,41.4528,41.8236,84819.0
2018-11-05 11:00:00,43.99,44.07,43.9,43.93,89082.0,41.8236,41.8996,41.738,41.7665,89082.0
2018-11-05 11:10:00,43.94,43.98,43.87,43.91,29029.0,41.776,41.8141,41.7095,41.7475,29029.0
2018-11-05 11:20:00,43.89,43.91,43.73,43.76,51606.0,41.7285,41.7475,41.5764,41.6049,51606.0
2018-11-05 11:30:00,43.74,43.75,43.63,43.73,79013.0,41.5859,41.5954,41.4813,41.5764,79013.0
2018-11-05 11:40:00,43.74,43.83,43.61,43.72,58090.0,41.5859,41.6715,41.4623,41.5669,58090.0
2018-11-05 11:50:00,43.74,43.97,43.74,43.94,75836.0,41.5859,41.8046,41.5859,41.776,75836.0
2018-11-05 12:00:00,43.94,43.98,43.81,43.85,22641.0,41.776,41.8141,41.6524,41.6905,22641.0
2018-11-05 12:10:00,43.77,43.89,43.74,43.75,38078.0,41.6144,41.7285,41.5859,41.5954,38078.0
2018-11-05 12:20:00,43.78,43.9,43.77,43.82,21700.0,41.6239,41.738,41.6144,41.662,21700.0
2018-11-05 12:30:00,43.83,43.84,43.69,43.72,41039.0,41.6715,41.681,41.5384,41.5669,41039.0
2018-11-05 12:40:00,43.72,43.72,43.61,43.65,41911.0,41.5669,41.5669,41.4623,41.5003,41911.0
2018-11-05 12:50:00,43.64,43.73,43.63,43.7,32665.0,41.4908,41.5764,41.4813,41.5479,32665.0
2018-11-05 13:00:00,43.72,43.77,43.68,43.77,44223.0,41.5669,41.6144,41.5288,41.6144,44223.0
2018-11-05 13:10:00,43.76,43.83,43.66,43.75,64798.0,41.6049,41.6715,41.5098,41.5954,64798.0
2018-11-05 13:20:00,43.78,43.84,43.75,43.8,10845.0,41.6239,41.681,41.5954,41.6429,10845.0
2018-11-05 13:30:00,43.8,43.96,43.78,43.93,27063.0,41.6429,41.7951,41.6239,41.7665,27063.0
2018-11-05 13:40:00,43.93,43.96,43.89,43.95,30677.0,41.7665,41.7951,41.7285,41.7855,30677.0
2018-11-05 13:50:00,43.91,44.05,43.9,44.0,42656.0,41.7475,41.8806,41.738,41.8331,42656.0
2018-11-05 14:00:00,44.0,44.01,43.88,43.96,62505.0,41.8331,41.8426,41.719,41.7951,62505.0
2018-11-05 14:10:00,43.97,44.21,43.94,44.18,42481.0,41.8046,42.0327,41.776,42.0042,42481.0
2018-11-05 14:20:00,44.21,44.37,44.2,44.36,78910.0,42.0327,42.1849,42.0232,42.1754,78910.0
2018-11-05 14:30:00,44.35,44.35,44.24,44.3,90089.0,42.1658,42.1658,42.0613,42.1183,90089.0
2018-11-05 14:40:00,44.31,44.53,44.3,44.44,133998.0,42.1278,42.337,42.1183,42.2514,133998.0
2018-11-05 14:50:00,44.45,44.53,44.4,44.41,49017.0,42.2609,42.337,42.2134,42.2229,49017.0
2018-11-05 15:00:00,44.44,44.5,44.34,44.36,34951.0,42.2514,42.3085,42.1563,42.1754,34951.0
2018-11-05 15:10:00,44.39,44.51,44.27,44.3,65997.0,42.2039,42.318,42.0898,42.1183,65997.0
2018-11-05 15:20:00,44.3,44.3,43.98,44.21,125307.0,42.1183,42.1183,41.8141,42.0327,125307.0
2018-11-05 15:30:00,44.2,44.24,44.08,44.2,87159.0,42.0232,42.0613,41.9091,42.0232,87159.0
2018-11-05 15:40:00,44.19,44.25,44.07,44.18,93684.0,42.0137,42.0708,41.8996,42.0042,93684.0
2018-11-05 15:50:00,44.19,44.36,44.1,44.25,151856.0,42.0137,42.1754,41.9282,42.0708,151856.0
2018-11-06 09:30:00,44.21,44.74,44.17,44.68,205202.0,42.0327,42.5366,41.9947,42.4796,205202.0
2018-11-06 09:40:00,44.67,44.91,44.66,44.88,107088.0,42.4701,42.6983,42.4606,42.6697,107088.0
2018-11-06 09:50:00,44.87,44.95,44.77,44.84,92735.0,42.6602,42.7363,42.5652,42.6317,92735.0
2018-11-06 10:00:00,44.84,44.84,44.63,44.67,47786.0,42.6317,42.6317,42.4321,42.4701,47786.0
2018-11-06 10:10:00,44.68,44.8,44.65,44.65,45866.0,42.4796,42.5937,42.4511,42.4511,45866.0
2018-11-06 10:20:00,44.7,44.87,44.68,44.68,56386.0,42.4986,42.6602,42.4796,42.4796,56386.0
2018-11-06 10:30:00,44.71,44.75,44.48,44.52,67985.0,42.5081,42.5462,42.2894,42.3275,67985.0
2018-11-06 10:40:00,44.53,44.8,44.48,44.74,30230.0,42.337,42.5937,42.2894,42.5366,30230.0
2018-11-06 10:50:00,44.77,44.77,44.65,44.72,18579.0,42.5652,42.5652,42.4511,42.5176,18579.0
2018-11-06 11:00:00,44.72,44.73,44.58,44.67,28914.0,42.5176,42.5271,42.3845,42.4701,28914.0
2018-11-06 11:10:00,44.59,44.9,44.55,44.81,63678.0,42.394,42.6888,42.356,42.6032,63678.0
2018-11-06 11:20:00,44.74,44.76,44.59,44.65,36921.0,42.5366,42.5557,42.394,42.4511,36921.0
2018-11-06 11:30:00,44.64,44.7,44.52,44.68,17279.0,42.4416,42.4986,42.3275,42.4796,17279.0
2018-11-06 11:40:00,44.69,44.72,44.63,44.68,10757.0,42.4891,42.5176,42.4321,42.4796,10757.0
2018-11-06 11:50:00,44.68,44.8,44.64,44.68,30813.0,42.4796,42.5937,42.4416,42.4796,30813.0
2018-11-06 12:00:00,44.68,44.89,44.68,44.78,43121.0,42.4796,42.6793,42.4796,42.5747,43121.0
2018-11-06 12:10:00,44.8,44.83,44.73,44.76,27189.0,42.5937,42.6222,42.5271,42.5557,27189.0
2018-11-06 12:20:00,44.79,44.83,44.7,44.8,13342.0,42.5842,42.6222,42.4986,42.5937,13342.0
2018-11-06 12:30:00,44.8,44.93,44.8,44.93,14943.0,42.5937,42.7173,42.5937,42.7173,14943.0
2018-11-06 12:40:00,44.95,45.02,44.91,44.92,49243.0,42.7363,42.8029,42.6983,42.7078,49243.0
2018-11-06 12:50:00,44.96,44.96,44.87,44.89,34410.0,42.7458,42.7458,42.6602,42.6793,34410.0
2018-11-06 13:00:00,44.91,44.97,44.9,44.93,8255.0,42.6983,42.7553,42.6888,42.7173,8255.0
2018-11-06 13:10:00,44.94,44.98,44.91,44.97,13280.0,42.7268,42.7648,42.6983,42.7553,13280.0
2018-11-06 13:20:00,44.95,44.95,44.84,44.85,75443.0,42.7363,42.7363,42.6317,42.6412,75443.0
2018-11-06 13:30:00,44.82,44.9,44.8,44.86,22733.0,42.6127,42.6888,42.5937,42.6507,22733.0
2018-11-06 13:40:00,44.86,44.89,44.82,44.83,51849.0,42.6507,42.6793,42.6127,42.6222,51849.0
2018-11-06 13:50:00,44.84,44.95,44.84,44.89,22861.0,42.6317,42.7363,42.6317,42.6793,22861.0
2018-11-06 14:00:00,44.88,44.88,44.7,44.77,66543.0,42.6697,42.6697,42.4986,42.5652,66543.0
2018-11-06 14:10:00,44.77,44.79,44.64,44.68,25573.0,42.5652,42.5842,42.4416,42.4796,25573.0
2018-11-06 14:20:00,44.68,44.68,44.28,44.35,91789.0,42.4796,42.4796,42.0993,42.1658,91789.0
2018-11-06 14:30:00,44.35,44.53,44.28,44.41,91813.0,42.1658,42.337,42.0993,42.2229,91813.0
2018-11-06 14:40:00,44.44,44.57,44.44,44.56,65077.0,42.2514,42.375,42.2514,42.3655,65077.0
2018-11-06 14:50:00,44.58,44.62,44.49,44.56,21114.0,42.3845,42.4226,42.299,42.3655,21114.0
2018-11-06 15:00:00,44.53,44.65,44.42,44.63,37552.0,42.337,42.4511,42.2324,42.4321,37552.0
2018-11-06 15:10:00,44.62,44.73,44.61,44.72,21503.0,42.4226,42.5271,42.413,42.5176,21503.0
2018-11-06 15:20:00,44.68,44.81,44.61,44.74,50234.0,42.4796,42.6032,42.413,42.5366,50234.0
2018-11-06 15:30:00,44.75,44.84,44.68,44.72,41396.0,42.5462,42.6317,42.4796,42.5176,41396.0
2018-11-06 15:40:00,44.72,44.8,44.55,44.76,113383.0,42.5176,42.5937,42.356,42.5557,113383.0
2018-11-06 15:50:00,44.77,45.17,44.76,45.08,216888.0,42.5652,42.9455,42.5557,42.8599,216888.0
2018-11-07 09:30:00,46.3,46.69,46.22,46.66,387949.0,44.0198,44.3906,43.9438,44.3621,387949.0
2018-11-07 09:40:00,46.68,46.68,46.29,46.4,144044.0,44.3811,44.3811,44.0103,44.1149,144044.0
2018-11-07 09:50:00,46.38,46.46,46.2,46.2,113452.0,44.0959,44.1719,43.9247,43.9247,113452.0
2018-11-07 10:00:00,46.2,46.4,46.05,46.17,131883.0,43.9247,44.1149,43.7821,43.8962,131883.0
2018-11-07 10:10:00,46.19,46.43,46.15,46.3,96905.0,43.9152,44.1434,43.8772,44.0198,96905.0
2018-11-07 10:20:00,46.3,46.52,46.16,46.52,95149.0,44.0198,44.229,43.8867,44.229,95149.0
2018-11-07 10:30:00,46.49,46.86,46.48,46.86,162889.0,44.2005,44.5522,44.191,44.5522,162889.0
2018-11-07 10:40:00,46.87,46.94,46.79,46.79,126332.0,44.5617,44.6283,44.4857,44.4857,126332.0
2018-11-07 10:50:00,46.78,46.91,46.74,46.78,63130.0,44.4762,44.5998,44.4381,44.4762,63130.0
2018-11-07 11:00:00,46.8,46.97,46.68,46.86,67714.0,44.4952,44.6568,44.3811,44.5522,67714.0
2018-11-07 11:10:00,46.89,46.97,46.77,46.84,44981.0,44.5808,44.6568,44.4667,44.5332,44981.0
2018-11-07 11:20:00,46.82,46.83,46.73,46.75,40204.0,44.5142,44.5237,44.4286,44.4477,40204.0
2018-11-07 11:30:00,46.76,46.88,46.76,46.87,30191.0,44.4572,44.5713,44.4572,44.5617,30191.0
2018-11-07 11:40:00,46.87,46.92,46.79,46.92,38000.0,44.5617,44.6093,44.4857,44.6093,38000.0
2018-11-07 11:50:00,46.87,47.2,46.87,47.18,119721.0,44.5617,44.8755,44.5617,44.8565,119721.0
2018-11-07 12:00:00,47.2,47.25,47.16,47.18,140833.0,44.8755,44.923,44.8375,44.8565,140833.0
2018-11-07 12:10:00,47.2,47.21,47.1,47.13,75879.0,44.8755,44.885,44.7804,44.8089,75879.0
2018-11-07 12:20:00,47.13,47.14,47.06,47.06,100183.0,44.8089,44.8184,44.7424,44.7424,100183.0
2018-11-07 12:30:00,47.06,47.17,47.06,47.09,34413.0,44.7424,44.847,44.7424,44.7709,34413.0
2018-11-07 12:40:00,47.11,47.17,47.03,47.12,28078.0,44.7899,44.847,44.7139,44.7994,28078.0
2018-11-07 12:50:00,47.14,47.3,47.13,47.24,40605.0,44.8184,44.9706,44.8089,44.9135,40605.0
2018-11-07 13:00:00,47.25,47.35,47.23,47.32,57304.0,44.923,45.0181,44.904,44.9896,57304.0
2018-11-07 13:10:00,47.29,47.34,47.21,47.29,82531.0,44.9611,45.0086,44.885,44.9611,82531.0
2018-11-07 13:20:00,47.28,47.33,47.25,47.3,25126.0,44.9516,44.9991,44.923,44.9706,25126.0
2018-11-07 13:30:00,47.32,47.35,47.2,47.21,17173.0,44.9896,45.0181,44.8755,44.885,17173.0
2018-11-07 13:40:00,47.2,47.25,47.04,47.06,42786.0,44.8755,44.923,44.7234,44.7424,42786.0
2018-11-07 13:50:00,47.06,47.14,46.99,47.12,67687.0,44.7424,44.8184,44.6758,44.7994,67687.0
2018-11-07 14:00:00,47.11,47.34,47.11,47.32,115535.0,44.7899,45.0086,44.7899,44.9896,115535.0
2018-11-07 14:10:00,47.31,47.48,47.31,47.38,129316.0,44.9801,45.1417,44.9801,45.0466,129316.0
2018-11-07 14:20:00,47.39,47.5,47.39,47.48,96310.0,45.0561,45.1607,45.0561,45.1417,96310.0
2018-11-07 14:30:00,47.48,47.67,47.43,47.62,139940.0,45.1417,45.3223,45.0942,45.2748,139940.0
2018-11-07 14:40:00,47.62,47.66,47.38,47.45,94169.0,45.2748,45.3128,45.0466,45.1132,94169.0
2018-11-07 14:50:00,47.45,47.54,47.41,47.48,41873.0,45.1132,45.1987,45.0752,45.1417,41873.0
2018-11-07 15:00:00,47.53,47.64,47.48,47.58,111264.0,45.1892,45.2938,45.1417,45.2368,111264.0
2018-11-07 15:10:00,47.59,47.76,47.54,47.66,74481.0,45.2463,45.4079,45.1987,45.3128,74481.0
2018-11-07 15:20:00,47.66,47.81,47.63,47.8,55985.0,45.3128,45.4555,45.2843,45.4459,55985.0
2018-11-07 15:30:00,47.78,47.89,47.73,47.79,93741.0,45.4269,45.5315,45.3794,45.4364,93741.0
2018-11-07 15:40:00,47.78,47.81,47.65,47.71,175476.0,45.4269,45.4555,45.3033,45.3604,175476.0
2018-11-07 15:50:00,47.72,48.01,47.72,47.92,271823.0,45.3699,45.6456,45.3699,45.56,271823.0
2018-11-08 09:30:00,47.54,47.78,47.49,47.75,188802.0,45.1987,45.4269,45.1512,45.3984,188802.0
2018-11-08 09:40:00,47.74,47.93,47.69,47.82,139752.0,45.3889,45.5695,45.3414,45.465,139752.0
2018-11-08 09:50:00,47.84,47.96,47.82,47.91,94335.0,45.484,45.5981,45.465,45.5505,94335.0
2018-11-08 10:00:00,47.89,47.95,47.7,47.73,62588.0,45.5315,45.5886,45.3509,45.3794,62588.0
2018-11-08 10:10:00,47.73,47.78,47.5,47.62,65527.0,45.3794,45.4269,45.1607,45.2748,65527.0
2018-11-08 10:20:00,47.62,47.69,47.52,47.63,30129.0,45.2748,45.3414,45.1797,45.2843,30129.0
2018-11-08 10:30:00,47.58,47.84,47.58,47.82,43803.0,45.2368,45.484,45.2368,45.465,43803.0
2018-11-08 10:40:00,47.8,47.8,47.58,47.68,45592.0,45.4459,45.4459,45.2368,45.3319,45592.0
2018-11-08 10:50:00,47.7,47.85,47.7,47.8,34038.0,45.3509,45.4935,45.3509,45.4459,34038.0
2018-11-08 11:00:00,47.79,47.95,47.75,47.91,27928.0,45.4364,45.5886,45.3984,45.5505,27928.0
2018-11-08 11:10:00,47.9,47.9,47.8,47.86,43794.0,45.541,45.541,45.4459,45.503,43794.0
2018-11-08 11:20:00,47.85,47.86,47.66,47.81,26897.0,45.4935,45.503,45.3128,45.4555,26897.0
2018-11-08 11:30:00,47.8,47.97,47.8,47.9,48432.0,45.4459,45.6076,45.4459,45.541,48432.0
2018-11-08 11:40:00,47.92,48.02,47.91,48.0,86490.0,45.56,45.6551,45.5505,45.6361,86490.0
2018-11-08 11:50:00,47.99,48.01,47.9,47.92,25188.0,45.6266,45.6456,45.541,45.56,25188.0
2018-11-08 12:00:00,47.94,48.04,47.88,47.95,76663.0,45.579,45.6741,45.522,45.5886,76663.0
2018-11-08 12:10:00,47.94,48.07,47.94,48.06,57879.0,45.579,45.7026,45.579,45.6931,57879.0
2018-11-08 12:20:00,48.06,48.07,47.91,47.92,53916.0,45.6931,45.7026,45.5505,45.56,53916.0
2018-11-08 12:30:00,47.9,47.97,47.87,47.94,76395.0,45.541,45.6076,45.5125,45.579,76395.0
2018-11-08 12:40:00,47.97,47.99,47.9,47.9,22572.0,45.6076,45.6266,45.541,45.541,22572.0
2018-11-08 12:50:00,47.9,47.9,47.77,47.78,48838.0,45.541,45.541,45.4174,45.4269,48838.0
2018-11-08 13:00:00,47.77,47.83,47.73,47.74,49352.0,45.4174,45.4745,45.3794,45.3889,49352.0
2018-11-08 13:10:00,47.76,47.77,47.71,47.71,42356.0,45.4079,45.4174,45.3604,45.3604,42356.0
2018-11-08 13:20:00,47.7,47.71,47.55,47.56,62899.0,45.3509,45.3604,45.2083,45.2178,62899.0
2018-11-08 13:30:00,47.52,47.61,47.5,47.59,54484.0,45.1797,45.2653,45.1607,45.2463,54484.0
2018-11-08 13:40:00,47.61,47.61,47.51,47.58,20765.0,45.2653,45.2653,45.1702,45.2368,20765.0
2018-11-08 13:50:00,47.59,47.71,47.56,47.69,42661.0,45.2463,45.3604,45.2178,45.3414,42661.0
2018-11-08 14:00:00,47.68,47.92,47.36,47.88,230043.0,45.3319,45.56,45.0276,45.522,230043.0
2018-11-08 14:10:00,47.86,47.89,47.65,47.65,113256.0,45.503,45.5315,45.3033,45.3033,113256.0
2018-11-08 14:20:00,47.69,47.75,47.43,47.47,39499.0,45.3414,45.3984,45.0942,45.1322,39499.0
2018-11-08 14:30:00,47.43,47.49,47.21,47.23,80730.0,45.0942,45.1512,44.885,44.904,80730.0
2018-11-08 14:40:00,47.2,47.39,47.03,47.33,113059.0,44.8755,45.0561,44.7139,44.9991,113059.0
2018-11-08 14:50:00,47.36,47.46,47.22,47.33,46137.0,45.0276,45.1227,44.8945,44.9991,46137.0
2018-11-08 15:00:00,47.35,47.42,47.17,47.4,35877.0,45.0181,45.0847,44.847,45.0656,35877.0
2018-11-08 15:10:00,47.39,47.56,47.27,47.47,103133.0,45.0561,45.2178,44.942,45.1322,103133.0
2018-11-08 15:20:00,47.49,47.54,47.29,47.29,86247.0,45.1512,45.1987,44.9611,44.9611,86247.0
2018-11-08 15:30:00,47.29,47.39,47.11,47.25,44583.0,44.9611,45.0561,44.7899,44.923,44583.0
2018-11-08 15:40:00,47.22,47.51,47.21,47.47,33915.0,44.8945,45.1702,44.885,45.1322,33915.0
2018-11-08 15:50:00,47.48,47.67,47.41,47.67,91346.0,45.1417,45.3223,45.0752,45.3223,91346.0
2018-11-09 09:30:00,46.95,47.04,46.7,46.73,262676.0,44.6378,44.7234,44.4001,44.4286,262676.0
2018-11-09 09:40:00,46.7,46.77,46.51,46.67,206266.0,44.4001,44.4667,44.2195,44.3716,206266.0
2018-11-09 09:50:00,46.65,46.68,46.46,46.59,98071.0,44.3526,44.3811,44.1719,44.2955,98071.0
2018-11-09 10:00:00,46.68,46.73,46.33,46.33,184787.0,44.3811,44.4286,44.0483,44.0483,184787.0
2018-11-09 10:10:00,46.33,46.38,46.16,46.26,211205.0,44.0483,44.0959,43.8867,43.9818,211205.0
2018-11-09 10:20:00,46.25,46.57,46.23,46.57,127366.0,43.9723,44.2765,43.9533,44.2765,127366.0
2018-11-09 10:30:00,46.58,46.68,46.47,46.68,76270.0,44.286,44.3811,44.1814,44.3811,76270.0
2018-11-09 10:40:00,46.66,46.67,46.47,46.49,81484.0,44.3621,44.3716,44.1814,44.2005,81484.0
2018-11-09 10:50:00,46.47,46.47,46.28,46.38,73655.0,44.1814,44.1814,44.0008,44.0959,73655.0
2018-11-09 11:00:00,46.41,46.55,46.12,46.19,88616.0,44.1244,44.2575,43.8487,43.9152,88616.0
2018-11-09 11:10:00,46.21,46.44,46.18,46.31,47713.0,43.9342,44.1529,43.9057,44.0293,47713.0
2018-11-09 11:20:00,46.32,46.51,46.32,46.43,35773.0,44.0388,44.2195,44.0388,44.1434,35773.0
2018-11-09 11:30:00,46.49,46.55,46.31,46.52,50021.0,44.2005,44.2575,44.0293,44.229,50021.0
2018-11-09 11:40:00,46.49,46.5,46.1,46.15,85256.0,44.2005,44.21,43.8297,43.8772,85256.0
2018-11-09 11:50:00,46.15,46.15,45.88,45.96,122459.0,43.8772,43.8772,43.6205,43.6966,122459.0
2018-11-09 12:00:00,45.95,46.13,45.93,46.13,61702.0,43.6871,43.8582,43.668,43.8582,61702.0
2018-11-09 12:10:00,46.09,46.17,45.81,45.87,79422.0,43.8202,43.8962,43.5539,43.611,79422.0
2018-11-09 12:20:00,45.86,46.08,45.8,45.96,56076.0,43.6015,43.8107,43.5444,43.6966,56076.0
2018-11-09 12:30:00,45.97,46.21,45.91,46.16,76549.0,43.7061,43.9342,43.649,43.8867,76549.0
2018-11-09 12:40:00,46.14,46.28,46.09,46.22,149216.0,43.8677,44.0008,43.8202,43.9438,149216.0
2018-11-09 12:50:00,46.23,46.23,46.03,46.04,199879.0,43.9533,43.9533,43.7631,43.7726,199879.0
2018-11-09 13:00:00,46.03,46.12,45.93,46.11,57246.0,43.7631,43.8487,43.668,43.8392,57246.0
2018-11-09 13:10:00,46.1,46.11,45.88,45.91,44415.0,43.8297,43.8392,43.6205,43.649,44415.0
2018-11-09 13:20:00,45.85,45.95,45.84,45.95,39426.0,43.592,43.6871,43.5825,43.6871,39426.0
2018-11-09 13:30:00,45.93,45.93,45.76,45.77,56684.0,43.668,43.668,43.5064,43.5159,56684.0
2018-11-09 13:40:00,45.78,45.91,45.64,45.68,84090.0,43.5254,43.649,43.3923,43.4304,84090.0
2018-11-09 13:50:00,45.67,45.87,45.67,45.76,38193.0,43.4208,43.611,43.4208,43.5064,38193.0
2018-11-09 14:00:00,45.75,45.95,45.7,45.71,65683.0,43.4969,43.6871,43.4494,43.4589,65683.0
2018-11-09 14:10:00,45.71,45.71,45.52,45.53,210995.0,43.4589,43.4589,43.2782,43.2877,210995.0
2018-11-09 14:20:00,45.53,45.65,45.48,45.55,69680.0,43.2877,43.4018,43.2402,43.3068,69680.0
2018-11-09 14:30:00,45.55,45.97,45.54,45.97,105416.0,43.3068,43.7061,43.2972,43.7061,105416.0
2018-11-09 14:40:00,45.97,46.11,45.9,45.97,143794.0,43.7061,43.8392,43.6395,43.7061,143794.0
2018-11-09 14:50:00,46.0,46.4,46.0,46.19,200926.0,43.7346,44.1149,43.7346,43.9152,200926.0
2018-11-09 15:00:00,46.18,46.31,46.1,46.27,63543.0,43.9057,44.0293,43.8297,43.9913,63543.0
2018-11-09 15:10:00,46.23,46.52,46.14,46.38,129944.0,43.9533,44.229,43.8677,44.0959,129944.0
2018-11-09 15:20:00,46.38,46.67,46.31,46.54,128631.0,44.0959,44.3716,44.0293,44.248,128631.0
2018-11-09 15:30:00,46.54,46.65,46.45,46.53,91388.0,44.248,44.3526,44.1624,44.2385,91388.0
2018-11-09 15:40:00,46.54,46.82,46.39,46.43,153150.0,44.248,44.5142,44.1054,44.1434,153150.0
2018-11-09 15:50:00,46.43,46.62,46.32,46.33,160079.0,44.1434,44.3241,44.0388,44.0483,160079.0
2018-11-12 09:30:00,45.99,46.11,45.42,45.46,183742.0,43.7251,43.8392,43.1832,43.2212,183742.0
2018-11-12 09:40:00,45.44,45.49,45.3,45.33,90697.0,43.2022,43.2497,43.0691,43.0976,90697.0
2018-11-12 09:50:00,45.3,45.32,45.15,45.22,87347.0,43.0691,43.0881,42.9265,42.993,87347.0
2018-11-12 10:00:00,45.17,45.17,44.94,45.1,249803.0,42.9455,42.9455,42.7268,42.8789,249803.0
2018-11-12 10:10:00,45.11,45.2,45.01,45.06,55828.0,42.8884,42.974,42.7933,42.8409,55828.0
2018-11-12 10:20:00,45.05,45.35,44.92,45.29,117670.0,42.8314,43.1166,42.7078,43.0596,117670.0
2018-11-12 10:30:00,45.25,45.25,44.96,45.0,75824.0,43.0215,43.0215,42.7458,42.7838,75824.0
2018-11-12 10:40:00,44.95,45.0,44.77,44.83,131672.0,42.7363,42.7838,42.5652,42.6222,131672.0
2018-11-12 10:50:00,44.83,44.87,44.59,44.62,110762.0,42.6222,42.6602,42.394,42.4226,110762.0
2018-11-12 11:00:00,44.62,44.67,44.43,44.63,189536.0,42.4226,42.4701,42.2419,42.4321,189536.0
2018-11-12 11:10:00,44.59,44.61,44.11,44.12,136401.0,42.394,42.413,41.9377,41.9472,136401.0
2018-11-12 11:20:00,44.14,44.29,44.05,44.05,125105.0,41.9662,42.1088,41.8806,41.8806,125105.0
2018-11-12 11:30:00,44.04,44.23,43.92,44.13,178348.0,41.8711,42.0518,41.757,41.9567,178348.0
2018-11-12 11:40:00,44.16,44.35,44.16,44.26,155761.0,41.9852,42.1658,41.9852,42.0803,155761.0
2018-11-12 11:50:00,44.26,44.47,44.02,44.41,189590.0,42.0803,42.2799,41.8521,42.2229,189590.0
2018-11-12 12:00:00,44.42,44.7,44.37,44.67,144905.0,42.2324,42.4986,42.1849,42.4701,144905.0
2018-11-12 12:10:00,44.64,44.69,44.5,44.57,82605.0,42.4416,42.4891,42.3085,42.375,82605.0
2018-11-12 12:20:00,44.57,44.63,44.43,44.49,78860.0,42.375,42.4321,42.2419,42.299,78860.0
2018-11-12 12:30:00,44.48,44.49,44.3,44.45,57371.0,42.2894,42.299,42.1183,42.2609,57371.0
2018-11-12 12:40:00,44.43,44.56,44.42,44.47,45116.0,42.2419,42.3655,42.2324,42.2799,45116.0
2018-11-12 12:50:00,44.51,44.51,44.23,44.24,34017.0,42.318,42.318,42.0518,42.0613,34017.0
2018-11-12 13:00:00,44.25,44.3,44.07,44.14,58822.0,42.0708,42.1183,41.8996,41.9662,58822.0
2018-11-12 13:10:00,44.16,44.18,43.98,44.01,147773.0,41.9852,42.0042,41.8141,41.8426,147773.0
2018-11-12 13:20:00,44.02,44.35,43.98,44.21,83448.0,41.8521,42.1658,41.8141,42.0327,83448.0
2018-11-12 13:30:00,44.24,44.33,44.18,44.19,59173.0,42.0613,42.1468,42.0042,42.0137,59173.0
2018-11-12 13:40:00,44.19,44.26,43.9,44.14,163462.0,42.0137,42.0803,41.738,41.9662,163462.0
2018-11-12 13:50:00,44.14,44.56,44.13,44.39,171553.0,41.9662,42.3655,41.9567,42.2039,171553.0
2018-11-12 14:00:00,44.35,44.61,44.31,44.48,68613.0,42.1658,42.413,42.1278,42.2894,68613.0
2018-11-12 14:10:00,44.48,44.86,44.48,44.79,189759.0,42.2894,42.6507,42.2894,42.5842,189759.0
2018-11-12 14:20:00,44.79,44.8,44.43,44.48,86242.0,42.5842,42.5937,42.2419,42.2894,86242.0
2018-11-12 14:30:00,44.49,44.59,44.23,44.31,68384.0,42.299,42.394,42.0518,42.1278,68384.0
2018-11-12 14:40:00,44.32,44.8,44.3,44.7,90707.0,42.1373,42.5937,42.1183,42.4986,90707.0
2018-11-12 14:50:00,44.69,44.72,44.21,44.22,89095.0,42.4891,42.5176,42.0327,42.0423,89095.0
2018-11-12 15:00:00,44.2,44.35,43.97,44.04,149281.0,42.0232,42.1658,41.8046,41.8711,149281.0
2018-11-12 15:10:00,44.02,44.24,43.86,44.21,206108.0,41.8521,42.0613,41.7,42.0327,206108.0
2018-11-12 15:20:00,44.23,44.47,44.17,44.28,120376.0,42.0518,42.2799,41.9947,42.0993,120376.0
2018-11-12 15:30:00,44.26,44.28,43.9,44.0,147711.0,42.0803,42.0993,41.738,41.8331,147711.0
2018-11-12 15:40:00,43.95,44.16,43.82,43.86,195564.0,41.7855,41.9852,41.662,41.7,195564.0
2018-11-12 15:50:00,43.86,43.88,43.39,43.64,408532.0,41.7,41.719,41.2531,41.4908,408532.0
2018-11-13 09:30:00,43.9,44.41,43.9,44.37,235735.0,41.738,42.2229,41.738,42.1849,235735.0
2018-11-13 09:40:00,44.37,44.43,44.04,44.22,105468.0,42.1849,42.2419,41.8711,42.0423,105468.0
2018-11-13 09:50:00,44.2,44.24,43.95,44.02,136159.0,42.0232,42.0613,41.7855,41.8521,136159.0
2018-11-13 10:00:00,44.0,44.17,43.7,44.16,353007.0,41.8331,41.9947,41.5479,41.9852,353007.0
2018-11-13 10:10:00,44.13,44.25,44.02,44.14,157519.0,41.9567,42.0708,41.8521,41.9662,157519.0
2018-11-13 10:20:00,44.15,44.15,43.35,43.37,185539.0,41.9757,41.9757,41.2151,41.2341,185539.0
2018-11-13 10:30:00,43.36,43.8,43.25,43.65,221780.0,41.2246,41.6429,41.12,41.5003,221780.0
2018-11-13 10:40:00,43.66,44.0,43.48,43.86,159915.0,41.5098,41.8331,41.3387,41.7,159915.0
2018-11-13 10:50:00,43.84,44.11,43.71,44.07,102785.0,41.681,41.9377,41.5574,41.8996,102785.0
2018-11-13 11:00:00,44.05,44.63,44.02,44.39,387043.0,41.8806,42.4321,41.8521,42.2039,387043.0
2018-11-13 11:10:00,44.39,44.98,44.39,44.93,148901.0,42.2039,42.7648,42.2039,42.7173,148901.0
2018-11-13 11:20:00,44.95,44.95,44.58,44.6,158829.0,42.7363,42.7363,42.3845,42.4035,158829.0
2018-11-13 11:30:00,44.6,44.69,44.34,44.38,100171.0,42.4035,42.4891,42.1563,42.1944,100171.0
2018-11-13 11:40:00,44.38,44.53,44.35,44.52,76666.0,42.1944,42.337,42.1658,42.3275,76666.0
2018-11-13 11:50:00,44.53,44.65,44.36,44.45,69730.0,42.337,42.4511,42.1754,42.2609,69730.0
2018-11-13 12:00:00,44.46,44.66,44.23,44.26,169486.0,42.2704,42.4606,42.0518,42.0803,169486.0
2018-11-13 12:10:00,44.27,44.47,44.2,44.43,60947.0,42.0898,42.2799,42.0232,42.2419,60947.0
2018-11-13 12:20:00,44.39,44.55,44.32,44.43,56039.0,42.2039,42.356,42.1373,42.2419,56039.0
2018-11-13 12:30:00,44.38,44.39,44.14,44.18,57835.0,42.1944,42.2039,41.9662,42.0042,57835.0
2018-11-13 12:40:00,44.19,44.2,43.83,43.96,116729.0,42.0137,42.0232,41.6715,41.7951,116729.0
2018-11-13 12:50:00,43.97,44.07,43.86,43.92,54395.0,41.8046,41.8996,41.7,41.757,54395.0
2018-11-13 13:00:00,43.91,44.1,43.91,43.93,24603.0,41.7475,41.9282,41.7475,41.7665,24603.0
2018-11-13 13:10:00,44.0,44.0,43.67,43.77,60795.0,41.8331,41.8331,41.5193,41.6144,60795.0
2018-11-13 13:20:00,43.77,43.94,43.65,43.81,41826.0,41.6144,41.776,41.5003,41.6524,41826.0
2018-11-13 13:30:00,43.82,44.24,43.79,44.24,56644.0,41.662,42.0613,41.6334,42.0613,56644.0
2018-11-13 13:40:00,44.24,44.25,43.87,43.9,34166.0,42.0613,42.0708,41.7095,41.738,34166.0
2018-11-13 13:50:00,43.9,44.07,43.87,43.89,13552.0,41.738,41.8996,41.7095,41.7285,13552.0
2018-11-13 14:00:00,43.92,43.92,43.67,43.69,30746.0,41.757,41.757,41.5193,41.5384,30746.0
2018-11-13 14:10:00,43.73,43.8,43.34,43.4,68864.0,41.5764,41.6429,41.2056,41.2626,68864.0
2018-11-13 14:20:00,43.43,43.46,43.11,43.45,91572.0,41.2912,41.3197,40.9869,41.3102,91572.0
2018-11-13 14:30:00,43.45,43.72,43.37,43.64,45099.0,41.3102,41.5669,41.2341,41.4908,45099.0
2018-11-13 14:40:00,43.61,43.62,43.08,43.38,75952.0,41.4623,41.4718,40.9584,41.2436,75952.0
2018-11-13 14:50:00,43.29,43.62,43.28,43.39,45066.0,41.1581,41.4718,41.1485,41.2531,45066.0
2018-11-13 15:00:00,43.4,43.77,43.33,43.51,113037.0,41.2626,41.6144,41.1961,41.3672,113037.0
2018-11-13 15:10:00,43.44,43.49,43.15,43.29,110589.0,41.3007,41.3482,41.0249,41.1581,110589.0
2018-11-13 15:20:00,43.29,43.52,43.07,43.33,93519.0,41.1581,41.3767,40.9489,41.1961,93519.0
2018-11-13 15:30:00,43.31,43.55,43.01,43.39,200574.0,41.1771,41.4052,40.8918,41.2531,200574.0
2018-11-13 15:40:00,43.38,43.63,43.32,43.58,89324.0,41.2436,41.4813,41.1866,41.4338,89324.0
2018-11-13 15:50:00,43.62,43.69,43.37,43.41,168229.0,41.4718,41.5384,41.2341,41.2721,168229.0
2018-11-14 09:30:00,44.43,44.55,44.25,44.27,178962.0,42.2419,42.356,42.0708,42.0898,178962.0
2018-11-14 09:40:00,44.3,44.62,44.26,44.38,73971.0,42.1183,42.4226,42.0803,42.1944,73971.0
2018-11-14 09:50:00,44.35,44.4,44.15,44.35,85415.0,42.1658,42.2134,41.9757,42.1658,85415.0
2018-11-14 10:00:00,44.36,44.39,44.07,44.07,89006.0,42.1754,42.2039,41.8996,41.8996,89006.0
2018-11-14 10:10:00,44.07,44.09,43.78,43.78,100974.0,41.8996,41.9187,41.6239,41.6239,100974.0
2018-11-14 10:20:00,43.8,43.88,43.64,43.78,143718.0,41.6429,41.719,41.4908,41.6239,143718.0
2018-11-14 10:30:00,43.78,43.9,43.72,43.85,76382.0,41.6239,41.738,41.5669,41.6905,76382.0
2018-11-14 10:40:00,43.85,43.99,43.68,43.75,84394.0,41.6905,41.8236,41.5288,41.5954,84394.0
2018-11-14 10:50:00,43.72,43.83,43.38,43.56,94905.0,41.5669,41.6715,41.2436,41.4148,94905.0
2018-11-14 11:00:00,43.51,43.51,43.13,43.15,107582.0,41.3672,41.3672,41.0059,41.0249,107582.0
2018-11-14 11:10:00,43.13,43.24,43.03,43.12,78176.0,41.0059,41.1105,40.9109,40.9964,78176.0
2018-11-14 11:20:00,43.1,43.17,42.92,43.02,86861.0,40.9774,41.044,40.8063,40.9013,86861.0
2018-11-14 11:30:00,43.02,43.1,42.68,42.73,155731.0,40.9013,40.9774,40.5781,40.6256,155731.0
2018-11-14 11:40:00,42.72,42.77,42.59,42.73,97749.0,40.6161,40.6637,40.4925,40.6256,97749.0
2018-11-14 11:50:00,42.71,43.09,42.64,43.08,127590.0,40.6066,40.9679,40.5401,40.9584,127590.0
2018-11-14 12:00:00,43.11,43.15,42.83,42.85,93886.0,40.9869,41.0249,40.7207,40.7397,93886.0
2018-11-14 12:10:00,42.8,42.97,42.6,42.89,87009.0,40.6922,40.8538,40.502,40.7778,87009.0
2018-11-14 12:20:00,42.93,43.23,42.93,43.14,150077.0,40.8158,41.101,40.8158,41.0154,150077.0
2018-11-14 12:30:00,43.1,43.13,42.52,42.74,133333.0,40.9774,41.0059,40.426,40.6351,133333.0
2018-11-14 12:40:00,42.73,42.85,42.56,42.78,87231.0,40.6256,40.7397,40.464,40.6732,87231.0
2018-11-14 12:50:00,42.76,42.96,42.45,42.53,153515.0,40.6542,40.8443,40.3594,40.4355,153515.0
2018-11-14 13:00:00,42.52,42.72,42.45,42.54,79972.0,40.426,40.6161,40.3594,40.445,79972.0
2018-11-14 13:10:00,42.58,42.79,42.26,42.71,181192.0,40.483,40.6827,40.1788,40.6066,181192.0
2018-11-14 13:20:00,42.71,42.78,42.43,42.56,83932.0,40.6066,40.6732,40.3404,40.464,83932.0
2018-11-14 13:30:00,42.58,42.64,42.33,42.41,64378.0,40.483,40.5401,40.2453,40.3214,64378.0
2018-11-14 13:40:00,42.39,42.39,41.98,42.01,159202.0,40.3024,40.3024,39.9126,39.9411,159202.0
2018-11-14 13:50:00,42.0,42.24,41.95,42.22,76150.0,39.9316,40.1598,39.884,40.1407,76150.0
2018-11-14 14:00:00,42.15,42.15,41.69,41.88,191211.0,40.0742,40.0742,39.6368,39.8175,191211.0
2018-11-14 14:10:00,41.88,42.62,41.87,42.45,263285.0,39.8175,40.521,39.808,40.3594,263285.0
2018-11-14 14:20:00,42.45,42.73,42.29,42.34,176653.0,40.3594,40.6256,40.2073,40.2548,176653.0
2018-11-14 14:30:00,42.3,42.63,42.18,42.45,80438.0,40.2168,40.5306,40.1027,40.3594,80438.0
2018-11-14 14:40:00,42.46,42.56,42.25,42.51,99058.0,40.3689,40.464,40.1693,40.4165,99058.0
2018-11-14 14:50:00,42.55,43.12,42.47,43.08,188865.0,40.4545,40.9964,40.3784,40.9584,188865.0
2018-11-14 15:00:00,43.05,43.44,42.92,43.29,154201.0,40.9299,41.3007,40.8063,41.1581,154201.0
2018-11-14 15:10:00,43.33,43.41,43.16,43.33,97107.0,41.1961,41.2721,41.0345,41.1961,97107.0
2018-11-14 15:20:00,43.28,43.28,43.0,43.12,72951.0,41.1485,41.1485,40.8823,40.9964,72951.0
2018-11-14 15:30:00,43.1,43.2,42.88,42.98,95036.0,40.9774,41.0725,40.7682,40.8633,95036.0
2018-11-14 15:40:00,42.92,42.98,42.73,42.78,78944.0,40.8063,40.8633,40.6256,40.6732,78944.0
2018-11-14 15:50:00,42.76,42.77,42.22,42.5,267265.0,40.6542,40.6637,40.1407,40.407,267265.0
2018-11-15 09:30:00,41.86,42.02,41.32,41.92,381585.0,39.7985,39.9506,39.2851,39.8555,381585.0
2018-11-15 09:40:00,41.91,42.28,41.69,42.22,258962.0,39.846,40.1978,39.6368,40.1407,258962.0
2018-11-15 09:50:00,42.2,42.2,41.73,41.82,129919.0,40.1217,40.1217,39.6749,39.7604,129919.0
2018-11-15 10:00:00,41.78,42.06,41.55,41.6,183255.0,39.7224,39.9886,39.5037,39.5513,183255.0
2018-11-15 10:10:00,41.55,41.84,41.53,41.8,78599.0,39.5037,39.7795,39.4847,39.7414,78599.0
2018-11-15 10:20:00,41.79,41.93,41.57,41.59,123268.0,39.7319,39.865,39.5228,39.5418,123268.0
2018-11-15 10:30:00,41.58,41.58,41.02,41.21,314098.0,39.5323,39.5323,38.9998,39.1805,314098.0
2018-11-15 10:40:00,41.24,41.65,41.24,41.6,116612.0,39.209,39.5988,39.209,39.5513,116612.0
2018-11-15 10:50:00,41.56,41.88,41.53,41.74,101405.0,39.5133,39.8175,39.4847,39.6844,101405.0
2018-11-15 11:00:00,41.76,42.22,41.64,42.1,70706.0,39.7034,40.1407,39.5893,40.0267,70706.0
2018-11-15 11:10:00,42.11,42.28,42.04,42.1,83742.0,40.0362,40.1978,39.9696,40.0267,83742.0
2018-11-15 11:20:00,42.13,42.49,42.12,42.31,141461.0,40.0552,40.3975,40.0457,40.2263,141461.0
2018-11-15 11:30:00,42.38,42.69,42.3,42.55,138071.0,40.2929,40.5876,40.2168,40.4545,138071.0
2018-11-15 11:40:00,42.57,42.76,42.43,42.52,100963.0,40.4735,40.6542,40.3404,40.426,100963.0
2018-11-15 11:50:00,42.57,42.75,42.45,42.62,47948.0,40.4735,40.6446,40.3594,40.521,47948.0
2018-11-15 12:00:00,42.69,42.86,42.46,42.47,93640.0,40.5876,40.7492,40.3689,40.3784,93640.0
2018-11-15 12:10:00,42.48,42.58,42.32,42.47,76651.0,40.3879,40.483,40.2358,40.3784,76651.0
2018-11-15 12:20:00,42.49,42.7,42.39,42.68,120636.0,40.3975,40.5971,40.3024,40.5781,120636.0
2018-11-15 12:30:00,42.68,42.83,42.57,42.82,50928.0,40.5781,40.7207,40.4735,40.7112,50928.0
2018-11-15 12:40:00,42.79,42.8,42.47,42.56,71995.0,40.6827,40.6922,40.3784,40.464,71995.0
2018-11-15 12:50:00,42.58,42.64,42.16,42.3,62083.0,40.483,40.5401,40.0837,40.2168,62083.0
2018-11-15 13:00:00,42.3,42.37,41.98,42.02,64112.0,40.2168,40.2834,39.9126,39.9506,64112.0
2018-11-15 13:10:00,42.06,42.71,42.06,42.59,100187.0,39.9886,40.6066,39.9886,40.4925,100187.0
2018-11-15 13:20:00,42.59,43.29,42.59,43.25,260993.0,40.4925,41.1581,40.4925,41.12,260993.0
2018-11-15 13:30:00,43.3,43.52,43.26,43.3,273550.0,41.1676,41.3767,41.1295,41.1676,273550.0
2018-11-15 13:40:00,43.3,43.61,43.14,43.15,244866.0,41.1676,41.4623,41.0154,41.0249,244866.0
2018-11-15 13:50:00,43.16,43.71,43.16,43.59,191210.0,41.0345,41.5574,41.0345,41.4433,191210.0
2018-11-15 14:00:00,43.63,43.72,43.48,43.65,169733.0,41.4813,41.5669,41.3387,41.5003,169733.0
2018-11-15 14:10:00,43.63,43.66,43.35,43.42,110459.0,41.4813,41.5098,41.2151,41.2817,110459.0
2018-11-15 14:20:00,43.43,43.91,43.43,43.85,83334.0,41.2912,41.7475,41.2912,41.6905,83334.0
2018-11-15 14:30:00,43.86,44.1,43.75,43.81,173624.0,41.7,41.9282,41.5954,41.6524,173624.0
2018-11-15 14:40:00,43.82,43.97,43.73,43.86,62174.0,41.662,41.8046,41.5764,41.7,62174.0
2018-11-15 14:50:00,43.85,43.9,43.57,43.66,85321.0,41.6905,41.738,41.4243,41.5098,85321.0
2018-11-15 15:00:00,43.63,43.71,42.94,43.48,357751.0,41.4813,41.5574,40.8253,41.3387,357751.0
2018-11-15 15:10:00,43.46,43.86,43.41,43.42,166042.0,41.3197,41.7,41.2721,41.2817,166042.0
2018-11-15 15:20:00,43.39,43.49,43.13,43.29,109447.0,41.2531,41.3482,41.0059,41.1581,109447.0
2018-11-15 15:30:00,43.27,43.66,43.24,43.65,72751.0,41.139,41.5098,41.1105,41.5003,72751.0
2018-11-15 15:40:00,43.64,43.71,43.42,43.48,191230.0,41.4908,41.5574,41.2817,41.3387,191230.0
2018-11-15 15:50:00,43.49,43.9,43.48,43.9,231913.0,41.3482,41.738,41.3387,41.738,231913.0
2018-11-16 09:30:00,43.25,43.38,42.94,43.04,168367.0,41.12,41.2436,40.8253,40.9204,168367.0
2018-11-16 09:40:00,43.01,43.6,43.0,43.54,215349.0,40.8918,41.4528,40.8823,41.3957,215349.0
2018-11-16 09:50:00,43.55,43.71,43.49,43.71,157881.0,41.4052,41.5574,41.3482,41.5574,157881.0
2018-11-16 10:00:00,43.67,43.78,43.47,43.5,154935.0,41.5193,41.6239,41.3292,41.3577,154935.0
2018-11-16 10:10:00,43.57,43.88,43.51,43.67,99418.0,41.4243,41.719,41.3672,41.5193,99418.0
2018-11-16 10:20:00,43.72,43.87,43.63,43.71,67173.0,41.5669,41.7095,41.4813,41.5574,67173.0
2018-11-16 10:30:00,43.77,44.24,43.7,44.12,153576.0,41.6144,42.0613,41.5479,41.9472,153576.0
2018-11-16 10:40:00,44.12,44.23,43.99,44.09,101212.0,41.9472,42.0518,41.8236,41.9187,101212.0
2018-11-16 10:50:00,44.12,44.12,43.9,43.91,99648.0,41.9472,41.9472,41.738,41.7475,99648.0
2018-11-16 11:00:00,44.0,44.02,43.85,43.87,67968.0,41.8331,41.8521,41.6905,41.7095,67968.0
2018-11-16 11:10:00,43.91,43.97,43.72,43.79,95598.0,41.7475,41.8046,41.5669,41.6334,95598.0
2018-11-16 11:20:00,43.76,43.83,43.59,43.71,101038.0,41.6049,41.6715,41.4433,41.5574,101038.0
2018-11-16 11:30:00,43.74,43.79,43.51,43.6,74454.0,41.5859,41.6334,41.3672,41.4528,74454.0
2018-11-16 11:40:00,43.63,43.64,43.49,43.52,48824.0,41.4813,41.4908,41.3482,41.3767,48824.0
2018-11-16 11:50:00,43.51,43.62,43.36,43.48,135764.0,41.3672,41.4718,41.2246,41.3387,135764.0
2018-11-16 12:00:00,43.5,43.71,43.35,43.68,101446.0,41.3577,41.5574,41.2151,41.5288,101446.0
2018-11-16 12:10:00,43.68,43.73,43.48,43.61,98744.0,41.5288,41.5764,41.3387,41.4623,98744.0
2018-11-16 12:20:00,43.59,43.66,43.4,43.41,39246.0,41.4433,41.5098,41.2626,41.2721,39246.0
2018-11-16 12:30:00,43.39,44.31,43.32,44.09,287946.0,41.2531,42.1278,41.1866,41.9187,287946.0
2018-11-16 12:40:00,44.1,44.65,44.08,44.47,351271.0,41.9282,42.4511,41.9091,42.2799,351271.0
2018-11-16 12:50:00,44.47,44.48,44.13,44.24,135131.0,42.2799,42.2894,41.9567,42.0613,135131.0
2018-11-16 13:00:00,44.24,44.3,43.76,43.93,123187.0,42.0613,42.1183,41.6049,41.7665,123187.0
2018-11-16 13:10:00,43.95,44.07,43.92,43.96,52251.0,41.7855,41.8996,41.757,41.7951,52251.0
2018-11-16 13:20:00,43.92,43.98,43.75,43.84,62018.0,41.757,41.8141,41.5954,41.681,62018.0
2018-11-16 13:30:00,43.85,43.86,43.65,43.8,46330.0,41.6905,41.7,41.5003,41.6429,46330.0
2018-11-16 13:40:00,43.81,43.88,43.5,43.68,79849.0,41.6524,41.719,41.3577,41.5288,79849.0
2018-11-16 13:50:00,43.68,43.79,43.6,43.75,40935.0,41.5288,41.6334,41.4528,41.5954,40935.0
2018-11-16 14:00:00,43.76,44.0,43.76,43.89,50792.0,41.6049,41.8331,41.6049,41.7285,50792.0
2018-11-16 14:10:00,43.93,43.99,43.71,43.93,58730.0,41.7665,41.8236,41.5574,41.7665,58730.0
2018-11-16 14:20:00,43.92,44.1,43.66,44.02,59836.0,41.757,41.9282,41.5098,41.8521,59836.0
2018-11-16 14:30:00,44.04,44.23,44.04,44.16,139795.0,41.8711,42.0518,41.8711,41.9852,139795.0
2018-11-16 14:40:00,44.17,44.23,44.05,44.2,86326.0,41.9947,42.0518,41.8806,42.0232,86326.0
2018-11-16 14:50:00,44.22,44.25,44.09,44.25,58350.0,42.0423,42.0708,41.9187,42.0708,58350.0
2018-11-16 15:00:00,44.22,44.33,44.12,44.19,139000.0,42.0423,42.1468,41.9472,42.0137,139000.0
2018-11-16 15:10:00,44.2,44.45,44.16,44.45,91649.0,42.0232,42.2609,41.9852,42.2609,91649.0
2018-11-16 15:20:00,44.43,44.48,44.35,44.35,74339.0,42.2419,42.2894,42.1658,42.1658,74339.0
2018-11-16 15:30:00,44.34,44.37,44.19,44.36,117267.0,42.1563,42.1849,42.0137,42.1754,117267.0
2018-11-16 15:40:00,44.36,44.42,44.2,44.22,138336.0,42.1754,42.2324,42.0232,42.0423,138336.0
2018-11-16 15:50:00,44.24,44.26,44.0,44.14,249779.0,42.0613,42.0803,41.8331,41.9662,249779.0
2018-11-19 09:30:00,43.83,43.9,43.63,43.81,205842.0,41.6715,41.738,41.4813,41.6524,205842.0
2018-11-19 09:40:00,43.82,43.96,43.68,43.74,126080.0,41.662,41.7951,41.5288,41.5859,126080.0
2018-11-19 09:50:00,43.74,43.76,43.38,43.57,112278.0,41.5859,41.6049,41.2436,41.4243,112278.0
2018-11-19 10:00:00,43.56,43.56,43.11,43.12,133257.0,41.4148,41.4148,40.9869,40.9964,133257.0
2018-11-19 10:10:00,43.1,43.33,43.07,43.2,115437.0,40.9774,41.1961,40.9489,41.0725,115437.0
2018-11-19 10:20:00,43.18,43.25,42.8,42.97,200939.0,41.0535,41.12,40.6922,40.8538,200939.0
2018-11-19 10:30:00,42.92,43.01,42.63,42.9,129618.0,40.8063,40.8918,40.5306,40.7873,129618.0
2018-11-19 10:40:00,42.88,43.0,42.81,42.99,73285.0,40.7682,40.8823,40.7017,40.8728,73285.0
2018-11-19 10:50:00,42.99,43.27,42.96,43.11,160857.0,40.8728,41.139,40.8443,40.9869,160857.0
2018-11-19 11:00:00,43.15,43.22,42.97,43.07,92974.0,41.0249,41.0915,40.8538,40.9489,92974.0
2018-11-19 11:10:00,43.06,43.08,42.75,42.87,64650.0,40.9394,40.9584,40.6446,40.7587,64650.0
2018-11-19 11:20:00,42.8,42.93,42.56,42.66,122976.0,40.6922,40.8158,40.464,40.5591,122976.0
2018-11-19 11:30:00,42.65,42.67,42.47,42.49,162264.0,40.5496,40.5686,40.3784,40.3975,162264.0
2018-11-19 11:40:00,42.47,42.56,42.36,42.4,131866.0,40.3784,40.464,40.2739,40.3119,131866.0
2018-11-19 11:50:00,42.38,42.42,41.9,42.1,254631.0,40.2929,40.3309,39.8365,40.0267,254631.0
2018-11-19 12:00:00,42.19,42.19,41.67,41.82,175862.0,40.1122,40.1122,39.6178,39.7604,175862.0
2018-11-19 12:10:00,41.81,42.12,41.81,42.03,169213.0,39.7509,40.0457,39.7509,39.9601,169213.0
2018-11-19 12:20:00,42.03,42.1,41.81,41.98,71304.0,39.9601,40.0267,39.7509,39.9126,71304.0
2018-11-19 12:30:00,41.92,42.16,41.71,42.15,97854.0,39.8555,40.0837,39.6559,40.0742,97854.0
2018-11-19 12:40:00,42.16,42.23,41.99,42.04,167241.0,40.0837,40.1503,39.9221,39.9696,167241.0
2018-11-19 12:50:00,42.03,42.23,41.91,42.13,74655.0,39.9601,40.1503,39.846,40.0552,74655.0
2018-11-19 13:00:00,42.12,42.18,41.73,41.74,76707.0,40.0457,40.1027,39.6749,39.6844,76707.0
2018-11-19 13:10:00,41.8,41.98,41.65,41.92,80212.0,39.7414,39.9126,39.5988,39.8555,80212.0
2018-11-19 13:20:00,41.92,42.02,41.75,41.79,45653.0,39.8555,39.9506,39.6939,39.7319,45653.0
2018-11-19 13:30:00,41.75,42.13,41.53,42.09,144583.0,39.6939,40.0552,39.4847,40.0172,144583.0
2018-11-19 13:40:00,42.09,42.24,42.01,42.04,68499.0,40.0172,40.1598,39.9411,39.9696,68499.0
2018-11-19 13:50:00,42.02,42.03,41.74,41.74,51490.0,39.9506,39.9601,39.6844,39.6844,51490.0
2018-11-19 14:00:00,41.74,41.74,41.44,41.63,137407.0,39.6844,39.6844,39.3992,39.5798,137407.0
2018-11-19 14:10:00,41.62,41.76,41.43,41.64,62014.0,39.5703,39.7034,39.3897,39.5893,62014.0
2018-11-19 14:20:00,41.68,41.86,41.5,41.77,118083.0,39.6273,39.7985,39.4562,39.7129,118083.0
2018-11-19 14:30:00,41.77,41.96,41.57,41.95,129372.0,39.7129,39.8936,39.5228,39.884,129372.0
2018-11-19 14:40:00,41.99,42.11,41.8,42.04,106921.0,39.9221,40.0362,39.7414,39.9696,106921.0
2018-11-19 14:50:00,42.04,42.18,41.92,42.1,70528.0,39.9696,40.1027,39.8555,40.0267,70528.0
2018-11-19 15:00:00,42.11,42.24,41.88,42.14,104129.0,40.0362,40.1598,39.8175,40.0647,104129.0
2018-11-19 15:10:00,42.11,42.48,42.11,42.31,182614.0,40.0362,40.3879,40.0362,40.2263,182614.0
2018-11-19 15:20:00,42.35,42.43,42.05,42.16,81169.0,40.2643,40.3404,39.9791,40.0837,81169.0
2018-11-19 15:30:00,42.18,42.22,41.83,41.91,158473.0,40.1027,40.1407,39.77,39.846,158473.0
2018-11-19 15:40:00,41.9,41.91,41.58,41.71,261140.0,39.8365,39.846,39.5323,39.6559,261140.0
2018-11-19 15:50:00,41.71,41.94,41.55,41.93,249359.0,39.6559,39.8745,39.5037,39.865,249359.0
2018-11-20 09:30:00,40.17,40.4,39.98,40.35,505536.0,38.1917,38.4104,38.0111,38.3628,505536.0
2018-11-20 09:40:00,40.36,40.5,40.06,40.09,268457.0,38.3723,38.5055,38.0871,38.1156,268457.0
2018-11-20 09:50:00,40.09,40.09,39.53,39.8,487789.0,38.1156,38.1156,37.5832,37.8399,487789.0
2018-11-20 10:00:00,39.73,39.95,39.4,39.51,284471.0,37.7734,37.9825,37.4596,37.5642,284471.0
2018-11-20 10:10:00,39.47,39.66,39.2,39.66,303646.0,37.5262,37.7068,37.2695,37.7068,303646.0
2018-11-20 10:20:00,39.63,40.08,39.62,39.99,292331.0,37.6783,38.1061,37.6688,38.0206,292331.0
2018-11-20 10:30:00,39.98,40.32,39.86,40.27,312624.0,38.0111,38.3343,37.897,38.2868,312624.0
2018-11-20 10:40:00,40.29,40.48,40.2,40.37,184888.0,38.3058,38.4864,38.2202,38.3819,184888.0
2018-11-20 10:50:00,40.33,40.8,40.28,40.74,296530.0,38.3438,38.7907,38.2963,38.7336,296530.0
2018-11-20 11:00:00,40.77,40.8,40.45,40.68,222892.0,38.7622,38.7907,38.4579,38.6766,222892.0
2018-11-20 11:10:00,40.63,40.77,40.18,40.19,130649.0,38.6291,38.7622,38.2012,38.2107,130649.0
2018-11-20 11:20:00,40.18,40.32,40.03,40.06,99849.0,38.2012,38.3343,38.0586,38.0871,99849.0
2018-11-20 11:30:00,40.1,40.43,39.93,40.42,119429.0,38.1252,38.4389,37.9635,38.4294,119429.0
2018-11-20 11:40:00,40.42,40.78,40.38,40.55,165253.0,38.4294,38.7717,38.3914,38.553,165253.0
2018-11-20 11:50:00,40.54,40.73,40.35,40.59,111456.0,38.5435,38.7241,38.3628,38.591,111456.0
2018-11-20 12:00:00,40.61,40.93,40.5,40.62,135727.0,38.61,38.9143,38.5055,38.6195,135727.0
2018-11-20 12:10:00,40.57,40.65,40.29,40.34,78784.0,38.572,38.6481,38.3058,38.3533,78784.0
2018-11-20 12:20:00,40.33,40.64,40.21,40.56,152163.0,38.3438,38.6386,38.2297,38.5625,152163.0
2018-11-20 12:30:00,40.54,40.66,40.35,40.38,67811.0,38.5435,38.6576,38.3628,38.3914,67811.0
2018-11-20 12:40:00,40.41,40.43,40.1,40.19,78798.0,38.4199,38.4389,38.1252,38.2107,78798.0
2018-11-20 12:50:00,40.17,40.35,40.05,40.1,65807.0,38.1917,38.3628,38.0776,38.1252,65807.0
2018-11-20 13:00:00,40.05,40.2,39.98,40.2,73817.0,38.0776,38.2202,38.0111,38.2202,73817.0
2018-11-20 13:10:00,40.16,40.19,39.82,39.85,82632.0,38.1822,38.2107,37.8589,37.8875,82632.0
2018-11-20 13:20:00,39.83,39.84,39.66,39.81,144098.0,37.8685,37.878,37.7068,37.8494,144098.0
2018-11-20 13:30:00,39.8,39.93,39.71,39.78,96191.0,37.8399,37.9635,37.7544,37.8209,96191.0
2018-11-20 13:40:00,39.79,40.15,39.75,39.95,114811.0,37.8304,38.1727,37.7924,37.9825,114811.0
2018-11-20 13:50:00,39.96,40.02,39.7,39.7,58432.0,37.992,38.0491,37.7449,37.7449,58432.0
2018-11-20 14:00:00,39.7,39.71,39.42,39.42,241076.0,37.7449,37.7544,37.4786,37.4786,241076.0
2018-11-20 14:10:00,39.41,39.92,39.41,39.8,106490.0,37.4691,37.954,37.4691,37.8399,106490.0
2018-11-20 14:20:00,39.78,39.81,39.51,39.58,92935.0,37.8209,37.8494,37.5642,37.6308,92935.0
2018-11-20 14:30:00,39.58,40.1,39.55,39.92,124289.0,37.6308,38.1252,37.6022,37.954,124289.0
2018-11-20 14:40:00,39.9,39.94,39.55,39.57,117954.0,37.935,37.973,37.6022,37.6213,117954.0
2018-11-20 14:50:00,39.56,39.78,39.48,39.61,93593.0,37.6117,37.8209,37.5357,37.6593,93593.0
2018-11-20 15:00:00,39.63,39.86,39.14,39.38,308041.0,37.6783,37.897,37.2124,37.4406,308041.0
2018-11-20 15:10:00,39.36,39.75,39.25,39.69,187554.0,37.4216,37.7924,37.317,37.7353,187554.0
2018-11-20 15:20:00,39.66,39.99,39.55,39.87,128779.0,37.7068,38.0206,37.6022,37.9065,128779.0
2018-11-20 15:30:00,39.85,40.01,39.71,40.0,132802.0,37.8875,38.0396,37.7544,38.0301,132802.0
2018-11-20 15:40:00,40.0,40.0,39.56,39.62,444962.0,38.0301,38.0301,37.6117,37.6688,444962.0
2018-11-20 15:50:00,39.62,39.76,39.44,39.61,423254.0,37.6688,37.8019,37.4977,37.6593,423254.0
2018-11-21 09:30:00,40.38,40.56,40.23,40.25,264592.0,38.3914,38.5625,38.2488,38.2678,264592.0
2018-11-21 09:40:00,40.25,40.39,40.08,40.28,152389.0,38.2678,38.4009,38.1061,38.2963,152389.0
2018-11-21 09:50:00,40.3,40.46,40.04,40.46,151260.0,38.3153,38.4674,38.0681,38.4674,151260.0
2018-11-21 10:00:00,40.45,40.66,40.38,40.42,151249.0,38.4579,38.6576,38.3914,38.4294,151249.0
2018-11-21 10:10:00,40.44,40.59,40.25,40.59,79245.0,38.4484,38.591,38.2678,38.591,79245.0
2018-11-21 10:20:00,40.53,40.7,40.42,40.63,69180.0,38.534,38.6956,38.4294,38.6291,69180.0
2018-11-21 10:30:00,40.63,40.67,40.46,40.5,136873.0,38.6291,38.6671,38.4674,38.5055,136873.0
2018-11-21 10:40:00,40.5,40.55,40.26,40.38,76325.0,38.5055,38.553,38.2773,38.3914,76325.0
2018-11-21 10:50:00,40.38,40.49,40.32,40.48,34184.0,38.3914,38.4959,38.3343,38.4864,34184.0
2018-11-21 11:00:00,40.43,40.65,40.36,40.63,38707.0,38.4389,38.6481,38.3723,38.6291,38707.0
2018-11-21 11:10:00,40.64,40.88,40.64,40.87,161859.0,38.6386,38.8667,38.6386,38.8572,161859.0
2018-11-21 11:20:00,40.89,40.92,40.73,40.76,42907.0,38.8762,38.9048,38.7241,38.7527,42907.0
2018-11-21 11:30:00,40.79,40.89,40.75,40.76,43657.0,38.7812,38.8762,38.7431,38.7527,43657.0
2018-11-21 11:40:00,40.75,40.87,40.71,40.86,110392.0,38.7431,38.8572,38.7051,38.8477,110392.0
2018-11-21 11:50:00,40.86,40.89,40.67,40.74,66408.0,38.8477,38.8762,38.6671,38.7336,66408.0
2018-11-21 12:00:00,40.75,40.8,40.58,40.59,50688.0,38.7431,38.7907,38.5815,38.591,50688.0
2018-11-21 12:10:00,40.6,40.69,40.55,40.64,43663.0,38.6005,38.6861,38.553,38.6386,43663.0
2018-11-21 12:20:00,40.64,40.68,40.54,40.6,25654.0,38.6386,38.6766,38.5435,38.6005,25654.0
2018-11-21 12:30:00,40.63,40.63,40.52,40.62,21510.0,38.6291,38.6291,38.5245,38.6195,21510.0
2018-11-21 12:40:00,40.64,40.75,40.64,40.73,36846.0,38.6386,38.7431,38.6386,38.7241,36846.0
2018-11-21 12:50:00,40.75,40.79,40.71,40.76,35649.0,38.7431,38.7812,38.7051,38.7527,35649.0
2018-11-21 13:00:00,40.8,40.81,40.72,40.72,32503.0,38.7907,38.8002,38.7146,38.7146,32503.0
2018-11-21 13:10:00,40.75,40.78,40.69,40.72,29357.0,38.7431,38.7717,38.6861,38.7146,29357.0
2018-11-21 13:20:00,40.7,40.7,40.57,40.65,36511.0,38.6956,38.6956,38.572,38.6481,36511.0
2018-11-21 13:30:00,40.65,40.72,40.64,40.68,24961.0,38.6481,38.7146,38.6386,38.6766,24961.0
2018-11-21 13:40:00,40.7,40.76,40.68,40.7,33734.0,38.6956,38.7527,38.6766,38.6956,33734.0
2018-11-21 13:50:00,40.69,40.69,40.6,40.67,30123.0,38.6861,38.6861,38.6005,38.6671,30123.0
2018-11-21 14:00:00,40.66,40.67,40.54,40.59,26440.0,38.6576,38.6671,38.5435,38.591,26440.0
2018-11-21 14:10:00,40.58,40.66,40.58,40.64,16383.0,38.5815,38.6576,38.5815,38.6386,16383.0
2018-11-21 14:20:00,40.64,40.72,40.6,40.67,25364.0,38.6386,38.7146,38.6005,38.6671,25364.0
2018-11-21 14:30:00,40.7,40.71,40.56,40.6,48061.0,38.6956,38.7051,38.5625,38.6005,48061.0
2018-11-21 14:40:00,40.6,40.65,40.54,40.58,40736.0,38.6005,38.6481,38.5435,38.5815,40736.0
2018-11-21 14:50:00,40.57,40.63,40.48,40.53,42202.0,38.572,38.6291,38.4864,38.534,42202.0
2018-11-21 15:00:00,40.53,40.72,40.52,40.72,43192.0,38.534,38.7146,38.5245,38.7146,43192.0
2018-11-21 15:10:00,40.71,40.73,40.43,40.44,62544.0,38.7051,38.7241,38.4389,38.4484,62544.0
2018-11-21 15:20:00,40.44,40.48,40.35,40.36,83379.0,38.4484,38.4864,38.3628,38.3723,83379.0
2018-11-21 15:30:00,40.35,40.35,40.13,40.18,406411.0,38.3628,38.3628,38.1537,38.2012,406411.0
2018-11-21 15:40:00,40.16,40.19,40.0,40.14,246969.0,38.1822,38.2107,38.0301,38.1632,246969.0
2018-11-21 15:50:00,40.14,40.18,39.98,40.01,281052.0,38.1632,38.2012,38.0111,38.0396,281052.0
2018-11-23 09:30:00,39.1,39.43,39.07,39.37,237778.0,37.1744,37.4882,37.1459,37.4311,237778.0
2018-11-23 09:40:00,39.39,39.54,39.28,39.43,191158.0,37.4501,37.5927,37.3455,37.4882,191158.0
2018-11-23 09:50:00,39.39,39.65,39.34,39.53,140276.0,37.4501,37.6973,37.4026,37.5832,140276.0
2018-11-23 10:00:00,39.53,39.6,39.48,39.57,46831.0,37.5832,37.6498,37.5357,37.6213,46831.0
2018-11-23 10:10:00,39.61,39.67,39.42,39.5,46018.0,37.6593,37.7163,37.4786,37.5547,46018.0
2018-11-23 10:20:00,39.5,39.51,39.24,39.29,99928.0,37.5547,37.5642,37.3075,37.355,99928.0
2018-11-23 10:30:00,39.29,39.62,39.25,39.53,72351.0,37.355,37.6688,37.317,37.5832,72351.0
2018-11-23 10:40:00,39.54,39.54,39.38,39.44,36742.0,37.5927,37.5927,37.4406,37.4977,36742.0
2018-11-23 10:50:00,39.49,39.66,39.48,39.57,46751.0,37.5452,37.7068,37.5357,37.6213,46751.0
2018-11-23 11:00:00,39.62,39.69,39.55,39.66,47869.0,37.6688,37.7353,37.6022,37.7068,47869.0
2018-11-23 11:10:00,39.69,39.86,39.63,39.8,50527.0,37.7353,37.897,37.6783,37.8399,50527.0
2018-11-23 11:20:00,39.81,39.84,39.71,39.71,58329.0,37.8494,37.878,37.7544,37.7544,58329.0
2018-11-23 11:30:00,39.72,39.74,39.59,39.61,39259.0,37.7639,37.7829,37.6403,37.6593,39259.0
2018-11-23 11:40:00,39.61,39.75,39.58,39.72,55277.0,37.6593,37.7924,37.6308,37.7639,55277.0
2018-11-23 11:50:00,39.72,39.73,39.36,39.4,77172.0,37.7639,37.7734,37.4216,37.4596,77172.0
2018-11-23 12:00:00,39.36,39.4,39.29,39.32,42777.0,37.4216,37.4596,37.355,37.3836,42777.0
2018-11-23 12:10:00,39.3,39.54,39.28,39.49,92292.0,37.3646,37.5927,37.3455,37.5452,92292.0
2018-11-23 12:20:00,39.5,39.6,39.48,39.51,43746.0,37.5547,37.6498,37.5357,37.5642,43746.0
2018-11-23 12:30:00,39.5,39.61,39.41,39.57,62248.0,37.5547,37.6593,37.4691,37.6213,62248.0
2018-11-23 12:40:00,39.59,39.61,39.43,39.5,44607.0,37.6403,37.6593,37.4882,37.5547,44607.0
2018-11-23 12:50:00,39.49,39.49,39.15,39.2,151496.0,37.5452,37.5452,37.2219,37.2695,151496.0
2018-11-26 09:30:00,40.3,40.46,40.24,40.43,312845.0,38.3153,38.4674,38.2583,38.4389,312845.0
2018-11-26 09:40:00,40.43,40.68,40.42,40.63,221250.0,38.4389,38.6766,38.4294,38.6291,221250.0
2018-11-26 09:50:00,40.63,40.89,40.61,40.89,132909.0,38.6291,38.8762,38.61,38.8762,132909.0
2018-11-26 10:00:00,40.86,40.94,40.8,40.84,143076.0,38.8477,38.9238,38.7907,38.8287,143076.0
2018-11-26 10:10:00,40.85,40.85,40.74,40.78,72359.0,38.8382,38.8382,38.7336,38.7717,72359.0
2018-11-26 10:20:00,40.74,40.76,40.59,40.68,81936.0,38.7336,38.7527,38.591,38.6766,81936.0
2018-11-26 10:30:00,40.71,40.75,40.51,40.61,103548.0,38.7051,38.7431,38.515,38.61,103548.0
2018-11-26 10:40:00,40.61,40.71,40.55,40.63,106930.0,38.61,38.7051,38.553,38.6291,106930.0
2018-11-26 10:50:00,40.63,40.88,40.56,40.83,71650.0,38.6291,38.8667,38.5625,38.8192,71650.0
2018-11-26 11:00:00,40.84,40.85,40.63,40.69,40889.0,38.8287,38.8382,38.6291,38.6861,40889.0
2018-11-26 11:10:00,40.69,40.82,40.66,40.77,42536.0,38.6861,38.8097,38.6576,38.7622,42536.0
2018-11-26 11:20:00,40.77,40.85,40.65,40.66,75184.0,38.7622,38.8382,38.6481,38.6576,75184.0
2018-11-26 11:30:00,40.62,40.62,40.34,40.39,90217.0,38.6195,38.6195,38.3533,38.4009,90217.0
2018-11-26 11:40:00,40.4,40.46,40.37,40.39,47853.0,38.4104,38.4674,38.3819,38.4009,47853.0
2018-11-26 11:50:00,40.44,40.58,40.42,40.54,51118.0,38.4484,38.5815,38.4294,38.5435,51118.0
2018-11-26 12:00:00,40.56,40.71,40.54,40.71,74072.0,38.5625,38.7051,38.5435,38.7051,74072.0
2018-11-26 12:10:00,40.73,40.73,40.46,40.48,65285.0,38.7241,38.7241,38.4674,38.4864,65285.0
2018-11-26 12:20:00,40.45,40.45,40.33,40.37,50548.0,38.4579,38.4579,38.3438,38.3819,50548.0
2018-11-26 12:30:00,40.37,40.38,40.06,40.15,172817.0,38.3819,38.3914,38.0871,38.1727,172817.0
2018-11-26 12:40:00,40.17,40.25,40.12,40.19,42738.0,38.1917,38.2678,38.1442,38.2107,42738.0
2018-11-26 12:50:00,40.16,40.29,40.15,40.29,40028.0,38.1822,38.3058,38.1727,38.3058,40028.0
2018-11-26 13:00:00,40.28,40.34,40.17,40.34,37688.0,38.2963,38.3533,38.1917,38.3533,37688.0
2018-11-26 13:10:00,40.35,40.44,40.35,40.4,44214.0,38.3628,38.4484,38.3628,38.4104,44214.0
2018-11-26 13:20:00,40.37,40.49,40.33,40.38,28258.0,38.3819,38.4959,38.3438,38.3914,28258.0
2018-11-26 13:30:00,40.39,40.49,40.38,40.41,30258.0,38.4009,38.4959,38.3914,38.4199,30258.0
2018-11-26 13:40:00,40.42,40.6,40.35,40.6,51177.0,38.4294,38.6005,38.3628,38.6005,51177.0
2018-11-26 13:50:00,40.59,40.68,40.56,40.64,36141.0,38.591,38.6766,38.5625,38.6386,36141.0
2018-11-26 14:00:00,40.64,40.67,40.59,40.63,41647.0,38.6386,38.6671,38.591,38.6291,41647.0
2018-11-26 14:10:00,40.64,40.81,40.62,40.78,105985.0,38.6386,38.8002,38.6195,38.7717,105985.0
2018-11-26 14:20:00,40.78,40.85,40.74,40.8,73785.0,38.7717,38.8382,38.7336,38.7907,73785.0
2018-11-26 14:30:00,40.81,41.01,40.81,40.87,170495.0,38.8002,38.9903,38.8002,38.8572,170495.0
2018-11-26 14:40:00,40.87,40.88,40.73,40.79,61763.0,38.8572,38.8667,38.7241,38.7812,61763.0
2018-11-26 14:50:00,40.78,40.96,40.74,40.96,45419.0,38.7717,38.9428,38.7336,38.9428,45419.0
2018-11-26 15:00:00,40.97,41.03,40.87,40.9,68314.0,38.9523,39.0094,38.8572,38.8858,68314.0
2018-11-26 15:10:00,40.9,40.94,40.83,40.85,39702.0,38.8858,38.9238,38.8192,38.8382,39702.0
2018-11-26 15:20:00,40.87,40.88,40.78,40.82,51771.0,38.8572,38.8667,38.7717,38.8097,51771.0
2018-11-26 15:30:00,40.83,41.03,40.81,40.91,139146.0,38.8192,39.0094,38.8002,38.8953,139146.0
2018-11-26 15:40:00,40.91,41.03,40.9,40.96,83468.0,38.8953,39.0094,38.8858,38.9428,83468.0
2018-11-26 15:50:00,40.98,41.04,40.95,41.0,122588.0,38.9618,39.0189,38.9333,38.9808,122588.0
2018-11-27 09:30:00,40.52,40.77,40.39,40.41,248289.0,38.5245,38.7622,38.4009,38.4199,248289.0
2018-11-27 09:40:00,40.44,40.6,40.19,40.48,148304.0,38.4484,38.6005,38.2107,38.4864,148304.0
2018-11-27 09:50:00,40.48,40.65,40.3,40.59,115032.0,38.4864,38.6481,38.3153,38.591,115032.0
2018-11-27 10:00:00,40.6,40.77,40.39,40.77,103650.0,38.6005,38.7622,38.4009,38.7622,103650.0
2018-11-27 10:10:00,40.75,41.14,40.74,40.98,209271.0,38.7431,39.1139,38.7336,38.9618,209271.0
2018-11-27 10:20:00,40.98,41.0,40.79,40.79,184104.0,38.9618,38.9808,38.7812,38.7812,184104.0
2018-11-27 10:30:00,40.8,40.89,40.62,40.69,76670.0,38.7907,38.8762,38.6195,38.6861,76670.0
2018-11-27 10:40:00,40.67,40.87,40.58,40.86,71101.0,38.6671,38.8572,38.5815,38.8477,71101.0
2018-11-27 10:50:00,40.88,41.19,40.88,41.03,206506.0,38.8667,39.1615,38.8667,39.0094,206506.0
2018-11-27 11:00:00,41.0,41.27,40.99,41.17,114966.0,38.9808,39.2375,38.9713,39.1425,114966.0
2018-11-27 11:10:00,41.19,41.2,41.02,41.05,86802.0,39.1615,39.171,38.9998,39.0284,86802.0
2018-11-27 11:20:00,41.08,41.08,40.88,41.04,103020.0,39.0569,39.0569,38.8667,39.0189,103020.0
2018-11-27 11:30:00,41.01,41.04,40.87,40.94,56443.0,38.9903,39.0189,38.8572,38.9238,56443.0
2018-11-27 11:40:00,40.95,41.01,40.81,40.91,25317.0,38.9333,38.9903,38.8002,38.8953,25317.0
2018-11-27 11:50:00,40.91,41.16,40.91,41.1,70651.0,38.8953,39.133,38.8953,39.0759,70651.0
2018-11-27 12:00:00,41.07,41.1,40.97,41.08,36498.0,39.0474,39.0759,38.9523,39.0569,36498.0
2018-11-27 12:10:00,41.05,41.08,40.88,40.99,44829.0,39.0284,39.0569,38.8667,38.9713,44829.0
2018-11-27 12:20:00,41.0,41.05,40.64,40.67,82147.0,38.9808,39.0284,38.6386,38.6671,82147.0
2018-11-27 12:30:00,40.66,40.94,40.57,40.94,91202.0,38.6576,38.9238,38.572,38.9238,91202.0
2018-11-27 12:40:00,40.92,40.95,40.73,40.77,32578.0,38.9048,38.9333,38.7241,38.7622,32578.0
2018-11-27 12:50:00,40.74,40.83,40.64,40.67,39195.0,38.7336,38.8192,38.6386,38.6671,39195.0
2018-11-27 13:00:00,40.71,40.84,40.71,40.81,5070.0,38.7051,38.8287,38.7051,38.8002,5070.0
2018-11-27 13:10:00,40.8,41.03,40.6,40.75,91147.0,38.7907,39.0094,38.6005,38.7431,91147.0
2018-11-27 13:20:00,40.77,40.87,40.66,40.87,19855.0,38.7622,38.8572,38.6576,38.8572,19855.0
2018-11-27 13:30:00,40.86,41.09,40.85,41.01,45730.0,38.8477,39.0664,38.8382,38.9903,45730.0
2018-11-27 13:40:00,40.99,41.0,40.92,40.96,35275.0,38.9713,38.9808,38.9048,38.9428,35275.0
2018-11-27 13:50:00,40.97,41.12,40.89,41.12,26650.0,38.9523,39.0949,38.8762,39.0949,26650.0
2018-11-27 14:00:00,41.12,41.3,41.06,41.19,151274.0,39.0949,39.2661,39.0379,39.1615,151274.0
2018-11-27 14:10:00,41.17,41.25,41.13,41.16,28278.0,39.1425,39.2185,39.1044,39.133,28278.0
2018-11-27 14:20:00,41.14,41.24,41.12,41.22,28255.0,39.1139,39.209,39.0949,39.19,28255.0
2018-11-27 14:30:00,41.25,41.34,41.16,41.18,66837.0,39.2185,39.3041,39.133,39.152,66837.0
2018-11-27 14:40:00,41.19,41.34,41.18,41.31,12539.0,39.1615,39.3041,39.152,39.2756,12539.0
2018-11-27 14:50:00,41.27,41.3,41.14,41.15,31653.0,39.2375,39.2661,39.1139,39.1234,31653.0
2018-11-27 15:00:00,41.15,41.25,41.08,41.13,87823.0,39.1234,39.2185,39.0569,39.1044,87823.0
2018-11-27 15:10:00,41.15,41.21,41.05,41.07,49855.0,39.1234,39.1805,39.0284,39.0474,49855.0
2018-11-27 15:20:00,41.08,41.2,41.06,41.16,57128.0,39.0569,39.171,39.0379,39.133,57128.0
2018-11-27 15:30:00,41.15,41.24,41.05,41.22,79054.0,39.1234,39.209,39.0284,39.19,79054.0
2018-11-27 15:40:00,41.24,41.4,41.24,41.36,137104.0,39.209,39.3611,39.209,39.3231,137104.0
2018-11-27 15:50:00,41.35,41.41,41.25,41.41,192207.0,39.3136,39.3706,39.2185,39.3706,192207.0
2018-11-28 09:30:00,41.98,42.09,41.87,42.06,297179.0,39.9126,40.0172,39.808,39.9886,297179.0
2018-11-28 09:40:00,42.06,42.12,41.81,41.97,195423.0,39.9886,40.0457,39.7509,39.9031,195423.0
2018-11-28 09:50:00,41.97,42.06,41.8,41.83,97288.0,39.9031,39.9886,39.7414,39.77,97288.0
2018-11-28 10:00:00,41.84,42.01,41.72,41.77,82916.0,39.7795,39.9411,39.6654,39.7129,82916.0
2018-11-28 10:10:00,41.75,41.77,41.6,41.67,231100.0,39.6939,39.7129,39.5513,39.6178,231100.0
2018-11-28 10:20:00,41.69,41.73,41.57,41.63,105157.0,39.6368,39.6749,39.5228,39.5798,105157.0
2018-11-28 10:30:00,41.63,41.68,41.48,41.6,113571.0,39.5798,39.6273,39.4372,39.5513,113571.0
2018-11-28 10:40:00,41.58,41.69,41.53,41.69,58478.0,39.5323,39.6368,39.4847,39.6368,58478.0
2018-11-28 10:50:00,41.7,41.78,41.65,41.71,155014.0,39.6464,39.7224,39.5988,39.6559,155014.0
2018-11-28 11:00:00,41.7,41.92,41.7,41.89,127113.0,39.6464,39.8555,39.6464,39.827,127113.0
2018-11-28 11:10:00,41.89,41.94,41.79,41.84,113793.0,39.827,39.8745,39.7319,39.7795,113793.0
2018-11-28 11:20:00,41.84,41.89,41.76,41.89,186658.0,39.7795,39.827,39.7034,39.827,186658.0
2018-11-28 11:30:00,41.88,41.92,41.85,41.89,62463.0,39.8175,39.8555,39.789,39.827,62463.0
2018-11-28 11:40:00,41.83,41.91,41.8,41.86,42409.0,39.77,39.846,39.7414,39.7985,42409.0
2018-11-28 11:50:00,41.89,42.07,41.82,41.99,137306.0,39.827,39.9981,39.7604,39.9221,137306.0
2018-11-28 12:00:00,42.02,43.3,42.02,43.24,472737.0,39.9506,41.1676,39.9506,41.1105,472737.0
2018-11-28 12:10:00,43.24,43.3,42.93,43.15,295054.0,41.1105,41.1676,40.8158,41.0249,295054.0
2018-11-28 12:20:00,43.18,43.36,43.05,43.29,152684.0,41.0535,41.2246,40.9299,41.1581,152684.0
2018-11-28 12:30:00,43.3,43.39,43.12,43.3,156996.0,41.1676,41.2531,40.9964,41.1676,156996.0
2018-11-28 12:40:00,43.29,43.47,43.14,43.32,160932.0,41.1581,41.3292,41.0154,41.1866,160932.0
2018-11-28 12:50:00,43.35,43.5,43.25,43.27,147391.0,41.2151,41.3577,41.12,41.139,147391.0
2018-11-28 13:00:00,43.32,43.32,43.03,43.11,209716.0,41.1866,41.1866,40.9109,40.9869,209716.0
2018-11-28 13:10:00,43.12,43.35,43.09,43.33,69129.0,40.9964,41.2151,40.9679,41.1961,69129.0
2018-11-28 13:20:00,43.31,43.44,43.26,43.42,79606.0,41.1771,41.3007,41.1295,41.2817,79606.0
2018-11-28 13:30:00,43.41,43.65,43.37,43.63,127252.0,41.2721,41.5003,41.2341,41.4813,127252.0
2018-11-28 13:40:00,43.65,43.81,43.62,43.67,116401.0,41.5003,41.6524,41.4718,41.5193,116401.0
2018-11-28 13:50:00,43.69,43.77,43.63,43.7,72896.0,41.5384,41.6144,41.4813,41.5479,72896.0
2018-11-28 14:00:00,43.73,43.84,43.66,43.74,77782.0,41.5764,41.681,41.5098,41.5859,77782.0
2018-11-28 14:10:00,43.71,43.81,43.56,43.71,129426.0,41.5574,41.6524,41.4148,41.5574,129426.0
2018-11-28 14:20:00,43.68,43.7,43.53,43.63,100855.0,41.5288,41.5479,41.3862,41.4813,100855.0
2018-11-28 14:30:00,43.67,43.73,43.57,43.59,71859.0,41.5193,41.5764,41.4243,41.4433,71859.0
2018-11-28 14:40:00,43.61,43.7,43.61,43.67,26441.0,41.4623,41.5479,41.4623,41.5193,26441.0
2018-11-28 14:50:00,43.69,43.74,43.46,43.46,81356.0,41.5384,41.5859,41.3197,41.3197,81356.0
2018-11-28 15:00:00,43.47,43.54,43.35,43.46,48677.0,41.3292,41.3957,41.2151,41.3197,48677.0
2018-11-28 15:10:00,43.5,43.62,43.48,43.57,28928.0,41.3577,41.4718,41.3387,41.4243,28928.0
2018-11-28 15:20:00,43.58,43.82,43.58,43.79,121581.0,41.4338,41.662,41.4338,41.6334,121581.0
2018-11-28 15:30:00,43.78,44.0,43.68,43.98,148871.0,41.6239,41.8331,41.5288,41.8141,148871.0
2018-11-28 15:40:00,43.98,44.21,43.93,44.19,183735.0,41.8141,42.0327,41.7665,42.0137,183735.0
2018-11-28 15:50:00,44.21,44.26,44.14,44.25,266160.0,42.0327,42.0803,41.9662,42.0708,266160.0
2018-11-29 09:30:00,43.87,44.03,43.77,43.99,243895.0,41.7095,41.8616,41.6144,41.8236,243895.0
2018-11-29 09:40:00,43.99,44.02,43.73,43.77,109954.0,41.8236,41.8521,41.5764,41.6144,109954.0
2018-11-29 09:50:00,43.79,43.93,43.79,43.83,38712.0,41.6334,41.7665,41.6334,41.6715,38712.0
2018-11-29 10:00:00,43.82,43.92,43.7,43.87,137097.0,41.662,41.757,41.5479,41.7095,137097.0
2018-11-29 10:10:00,43.9,43.92,43.63,43.67,79076.0,41.738,41.757,41.4813,41.5193,79076.0
2018-11-29 10:20:00,43.64,43.7,43.53,43.53,78240.0,41.4908,41.5479,41.3862,41.3862,78240.0
2018-11-29 10:30:00,43.56,44.05,43.55,43.61,184155.0,41.4148,41.8806,41.4052,41.4623,184155.0
2018-11-29 10:40:00,43.62,43.64,43.36,43.36,165031.0,41.4718,41.4908,41.2246,41.2246,165031.0
2018-11-29 10:50:00,43.39,43.47,43.26,43.42,125308.0,41.2531,41.3292,41.1295,41.2817,125308.0
2018-11-29 11:00:00,43.42,43.58,43.37,43.48,123693.0,41.2817,41.4338,41.2341,41.3387,123693.0
2018-11-29 11:10:00,43.48,43.5,43.32,43.38,36052.0,41.3387,41.3577,41.1866,41.2436,36052.0
2018-11-29 11:20:00,43.39,43.76,43.31,43.76,106276.0,41.2531,41.6049,41.1771,41.6049,106276.0
2018-11-29 11:30:00,43.77,43.82,43.61,43.81,80147.0,41.6144,41.662,41.4623,41.6524,80147.0
2018-11-29 11:40:00,43.81,43.86,43.73,43.8,75196.0,41.6524,41.7,41.5764,41.6429,75196.0
2018-11-29 11:50:00,43.81,43.99,43.73,43.97,48526.0,41.6524,41.8236,41.5764,41.8046,48526.0
2018-11-29 12:00:00,43.96,43.96,43.75,43.76,43456.0,41.7951,41.7951,41.5954,41.6049,43456.0
2018-11-29 12:10:00,43.81,43.94,43.76,43.89,35506.0,41.6524,41.776,41.6049,41.7285,35506.0
2018-11-29 12:20:00,43.86,43.95,43.83,43.94,23724.0,41.7,41.7855,41.6715,41.776,23724.0
2018-11-29 12:30:00,43.96,44.06,43.92,44.03,63182.0,41.7951,41.8901,41.757,41.8616,63182.0
2018-11-29 12:40:00,44.02,44.14,44.0,44.05,52210.0,41.8521,41.9662,41.8331,41.8806,52210.0
2018-11-29 12:50:00,44.06,44.16,44.06,44.14,43793.0,41.8901,41.9852,41.8901,41.9662,43793.0
2018-11-29 13:00:00,44.12,44.14,44.0,44.02,57128.0,41.9472,41.9662,41.8331,41.8521,57128.0
2018-11-29 13:10:00,44.0,44.02,43.93,43.99,41580.0,41.8331,41.8521,41.7665,41.8236,41580.0
2018-11-29 13:20:00,44.02,44.06,43.99,44.04,29311.0,41.8521,41.8901,41.8236,41.8711,29311.0
2018-11-29 13:30:00,44.02,44.08,43.96,44.02,27041.0,41.8521,41.9091,41.7951,41.8521,27041.0
2018-11-29 13:40:00,43.98,44.22,43.97,44.2,44088.0,41.8141,42.0423,41.8046,42.0232,44088.0
2018-11-29 13:50:00,44.18,44.18,44.08,44.1,47862.0,42.0042,42.0042,41.9091,41.9282,47862.0
2018-11-29 14:00:00,44.09,44.25,43.97,44.05,174996.0,41.9187,42.0708,41.8046,41.8806,174996.0
2018-11-29 14:10:00,44.06,44.42,44.04,44.4,328058.0,41.8901,42.2324,41.8711,42.2134,328058.0
2018-11-29 14:20:00,44.4,44.49,44.36,44.4,201368.0,42.2134,42.299,42.1754,42.2134,201368.0
2018-11-29 14:30:00,44.4,44.49,44.35,44.37,71821.0,42.2134,42.299,42.1658,42.1849,71821.0
2018-11-29 14:40:00,44.37,44.48,44.36,44.46,131289.0,42.1849,42.2894,42.1754,42.2704,131289.0
2018-11-29 14:50:00,44.46,44.75,44.45,44.72,197600.0,42.2704,42.5462,42.2609,42.5176,197600.0
2018-11-29 15:00:00,44.72,44.76,44.6,44.66,100519.0,42.5176,42.5557,42.4035,42.4606,100519.0
2018-11-29 15:10:00,44.65,44.67,44.48,44.49,121611.0,42.4511,42.4701,42.2894,42.299,121611.0
2018-11-29 15:20:00,44.51,44.56,44.39,44.48,87631.0,42.318,42.3655,42.2039,42.2894,87631.0
2018-11-29 15:30:00,44.47,44.47,44.3,44.36,185310.0,42.2799,42.2799,42.1183,42.1754,185310.0
2018-11-29 15:40:00,44.34,44.39,44.17,44.21,261645.0,42.1563,42.2039,41.9947,42.0327,261645.0
2018-11-29 15:50:00,44.2,44.24,43.91,43.97,249670.0,42.0232,42.0613,41.7475,41.8046,249670.0
2018-11-30 09:30:00,43.89,43.98,43.73,43.94,152587.0,41.7285,41.8141,41.5764,41.776,152587.0
2018-11-30 09:40:00,43.92,44.04,43.79,43.98,186659.0,41.757,41.8711,41.6334,41.8141,186659.0
2018-11-30 09:50:00,43.99,44.12,43.87,44.08,69477.0,41.8236,41.9472,41.7095,41.9091,69477.0
2018-11-30 10:00:00,44.07,44.15,43.96,44.15,72767.0,41.8996,41.9757,41.7951,41.9757,72767.0
2018-11-30 10:10:00,44.15,44.21,44.08,44.11,132059.0,41.9757,42.0327,41.9091,41.9377,132059.0
2018-11-30 10:20:00,44.09,44.19,44.05,44.1,31713.0,41.9187,42.0137,41.8806,41.9282,31713.0
2018-11-30 10:30:00,44.12,44.4,44.11,44.39,122161.0,41.9472,42.2134,41.9377,42.2039,122161.0
2018-11-30 10:40:00,44.4,44.47,44.3,44.31,77324.0,42.2134,42.2799,42.1183,42.1278,77324.0
2018-11-30 10:50:00,44.34,44.35,44.23,44.23,103484.0,42.1563,42.1658,42.0518,42.0518,103484.0
2018-11-30 11:00:00,44.21,44.26,44.14,44.15,56904.0,42.0327,42.0803,41.9662,41.9757,56904.0
2018-11-30 11:10:00,44.16,44.16,44.05,44.07,89410.0,41.9852,41.9852,41.8806,41.8996,89410.0
2018-11-30 11:20:00,44.07,44.17,43.91,44.0,80741.0,41.8996,41.9947,41.7475,41.8331,80741.0
2018-11-30 11:30:00,43.95,44.11,43.86,44.05,73918.0,41.7855,41.9377,41.7,41.8806,73918.0
2018-11-30 11:40:00,44.09,44.26,44.08,44.25,79340.0,41.9187,42.0803,41.9091,42.0708,79340.0
2018-11-30 11:50:00,44.26,44.3,44.21,44.25,30418.0,42.0803,42.1183,42.0327,42.0708,30418.0
2018-11-30 12:00:00,44.24,44.27,44.15,44.25,26754.0,42.0613,42.0898,41.9757,42.0708,26754.0
2018-11-30 12:10:00,44.25,44.25,44.13,44.19,22180.0,42.0708,42.0708,41.9567,42.0137,22180.0
2018-11-30 12:20:00,44.18,44.2,44.06,44.09,24423.0,42.0042,42.0232,41.8901,41.9187,24423.0
2018-11-30 12:30:00,44.1,44.12,44.07,44.09,21393.0,41.9282,41.9472,41.8996,41.9187,21393.0
2018-11-30 12:40:00,44.08,44.19,44.02,44.14,86623.0,41.9091,42.0137,41.8521,41.9662,86623.0
2018-11-30 12:50:00,44.13,44.16,44.02,44.03,61179.0,41.9567,41.9852,41.8521,41.8616,61179.0
2018-11-30 13:00:00,44.03,44.04,43.94,43.95,122778.0,41.8616,41.8711,41.776,41.7855,122778.0
2018-11-30 13:10:00,43.93,44.04,43.91,44.04,67247.0,41.7665,41.8711,41.7475,41.8711,67247.0
2018-11-30 13:20:00,44.05,44.16,44.04,44.16,52545.0,41.8806,41.9852,41.8711,41.9852,52545.0
2018-11-30 13:30:00,44.15,44.41,44.11,44.37,198830.0,41.9757,42.2229,41.9377,42.1849,198830.0
2018-11-30 13:40:00,44.37,44.49,44.31,44.48,31935.0,42.1849,42.299,42.1278,42.2894,31935.0
2018-11-30 13:50:00,44.49,44.61,44.49,44.54,98468.0,42.299,42.413,42.299,42.3465,98468.0
2018-11-30 14:00:00,44.57,44.57,44.44,44.48,76431.0,42.375,42.375,42.2514,42.2894,76431.0
2018-11-30 14:10:00,44.48,44.63,44.43,44.45,42855.0,42.2894,42.4321,42.2419,42.2609,42855.0
2018-11-30 14:20:00,44.46,44.58,44.46,44.57,40447.0,42.2704,42.3845,42.2704,42.375,40447.0
2018-11-30 14:30:00,44.57,44.64,44.49,44.53,51175.0,42.375,42.4416,42.299,42.337,51175.0
2018-11-30 14:40:00,44.55,44.69,44.54,44.6,47407.0,42.356,42.4891,42.3465,42.4035,47407.0
2018-11-30 14:50:00,44.6,44.62,44.52,44.57,29748.0,42.4035,42.4226,42.3275,42.375,29748.0
2018-11-30 15:00:00,44.59,44.79,44.55,44.79,50257.0,42.394,42.5842,42.356,42.5842,50257.0
2018-11-30 15:10:00,44.79,44.85,44.7,44.82,68168.0,42.5842,42.6412,42.4986,42.6127,68168.0
2018-11-30 15:20:00,44.83,44.97,44.82,44.89,122805.0,42.6222,42.7553,42.6127,42.6793,122805.0
2018-11-30 15:30:00,44.89,45.0,44.82,44.93,290886.0,42.6793,42.7838,42.6127,42.7173,290886.0
2018-11-30 15:40:00,44.94,44.98,44.78,44.81,101113.0,42.7268,42.7648,42.5747,42.6032,101113.0
2018-11-30 15:50:00,44.81,45.09,44.69,44.85,462846.0,42.6032,42.8694,42.4891,42.6412,462846.0
2018-12-03 09:30:00,47.05,47.11,46.81,46.82,729763.0,44.7329,44.7899,44.5047,44.5142,729763.0
2018-12-03 09:40:00,46.83,46.88,46.55,46.62,326141.0,44.5237,44.5713,44.2575,44.3241,326141.0
2018-12-03 09:50:00,46.62,46.63,46.23,46.27,235533.0,44.3241,44.3336,43.9533,43.9913,235533.0
2018-12-03 10:00:00,46.47,46.52,46.32,46.44,232082.0,44.1814,44.229,44.0388,44.1529,232082.0
2018-12-03 10:10:00,46.43,46.45,46.25,46.4,131269.0,44.1434,44.1624,43.9723,44.1149,131269.0
2018-12-03 10:20:00,46.41,46.78,46.36,46.7,195058.0,44.1244,44.4762,44.0769,44.4001,195058.0
2018-12-03 10:30:00,46.69,46.72,46.52,46.52,111572.0,44.3906,44.4191,44.229,44.229,111572.0
2018-12-03 10:40:00,46.5,46.51,46.3,46.3,89863.0,44.21,44.2195,44.0198,44.0198,89863.0
2018-12-03 10:50:00,46.3,46.38,45.93,46.0,255071.0,44.0198,44.0959,43.668,43.7346,255071.0
2018-12-03 11:00:00,46.02,46.09,45.82,46.08,218555.0,43.7536,43.8202,43.5635,43.8107,218555.0
2018-12-03 11:10:00,46.08,46.24,46.02,46.2,111999.0,43.8107,43.9628,43.7536,43.9247,111999.0
2018-12-03 11:20:00,46.19,46.26,45.89,46.06,130689.0,43.9152,43.9818,43.63,43.7916,130689.0
2018-12-03 11:30:00,46.09,46.21,45.98,45.99,155623.0,43.8202,43.9342,43.7156,43.7251,155623.0
2018-12-03 11:40:00,45.97,46.05,45.68,45.78,156057.0,43.7061,43.7821,43.4304,43.5254,156057.0
2018-12-03 11:50:00,45.8,45.84,45.68,45.77,53527.0,43.5444,43.5825,43.4304,43.5159,53527.0
2018-12-03 12:00:00,45.79,46.05,45.78,46.03,146318.0,43.5349,43.7821,43.5254,43.7631,146318.0
2018-12-03 12:10:00,46.01,46.08,45.9,46.0,71116.0,43.7441,43.8107,43.6395,43.7346,71116.0
2018-12-03 12:20:00,45.99,46.19,45.97,46.19,86180.0,43.7251,43.9152,43.7061,43.9152,86180.0
2018-12-03 12:30:00,46.2,46.43,46.2,46.27,223051.0,43.9247,44.1434,43.9247,43.9913,223051.0
2018-12-03 12:40:00,46.27,46.28,46.11,46.13,49266.0,43.9913,44.0008,43.8392,43.8582,49266.0
2018-12-03 12:50:00,46.14,46.22,46.07,46.16,78194.0,43.8677,43.9438,43.8011,43.8867,78194.0
2018-12-03 13:00:00,46.18,46.37,46.18,46.3,134426.0,43.9057,44.0864,43.9057,44.0198,134426.0
2018-12-03 13:10:00,46.32,46.48,46.3,46.4,122629.0,44.0388,44.191,44.0198,44.1149,122629.0
2018-12-03 13:20:00,46.41,46.5,46.37,46.44,60920.0,44.1244,44.21,44.0864,44.1529,60920.0
2018-12-03 13:30:00,46.42,46.42,46.17,46.19,92416.0,44.1339,44.1339,43.8962,43.9152,92416.0
2018-12-03 13:40:00,46.19,46.28,45.99,45.99,93875.0,43.9152,44.0008,43.7251,43.7251,93875.0
2018-12-03 13:50:00,46.0,46.11,45.91,46.05,82668.0,43.7346,43.8392,43.649,43.7821,82668.0
2018-12-03 14:00:00,46.08,46.18,45.76,45.9,124978.0,43.8107,43.9057,43.5064,43.6395,124978.0
2018-12-03 14:10:00,45.89,46.18,45.89,46.15,60070.0,43.63,43.9057,43.63,43.8772,60070.0
2018-12-03 14:20:00,46.15,46.32,46.12,46.29,37852.0,43.8772,44.0388,43.8487,44.0103,37852.0
2018-12-03 14:30:00,46.29,46.36,46.24,46.3,60515.0,44.0103,44.0769,43.9628,44.0198,60515.0
2018-12-03 14:40:00,46.31,46.35,46.15,46.28,55552.0,44.0293,44.0674,43.8772,44.0008,55552.0
2018-12-03 14:50:00,46.28,46.36,46.09,46.21,49921.0,44.0008,44.0769,43.8202,43.9342,49921.0
2018-12-03 15:00:00,46.21,46.33,46.03,46.16,62018.0,43.9342,44.0483,43.7631,43.8867,62018.0
2018-12-03 15:10:00,46.25,46.56,46.24,46.49,149862.0,43.9723,44.267,43.9628,44.2005,149862.0
2018-12-03 15:20:00,46.48,46.55,46.33,46.47,64862.0,44.191,44.2575,44.0483,44.1814,64862.0
2018-12-03 15:30:00,46.49,46.64,46.37,46.54,159485.0,44.2005,44.3431,44.0864,44.248,159485.0
2018-12-03 15:40:00,46.55,46.59,46.29,46.35,130108.0,44.2575,44.2955,44.0103,44.0674,130108.0
2018-12-03 15:50:00,46.38,46.53,46.21,46.52,291830.0,44.0959,44.2385,43.9342,44.229,291830.0
2018-12-04 09:30:00,46.07,46.31,46.0,46.22,219887.0,43.8011,44.0293,43.7346,43.9438,219887.0
2018-12-04 09:40:00,46.24,46.24,45.78,45.87,118133.0,43.9628,43.9628,43.5254,43.611,118133.0
2018-12-04 09:50:00,45.84,45.9,45.55,45.77,161519.0,43.5825,43.6395,43.3068,43.5159,161519.0
2018-12-04 10:00:00,45.77,45.86,45.63,45.78,143634.0,43.5159,43.6015,43.3828,43.5254,143634.0
2018-12-04 10:10:00,45.78,45.87,45.49,45.52,225994.0,43.5254,43.611,43.2497,43.2782,225994.0
2018-12-04 10:20:00,45.52,45.65,45.45,45.65,138157.0,43.2782,43.4018,43.2117,43.4018,138157.0
2018-12-04 10:30:00,45.66,45.75,45.48,45.72,157524.0,43.4113,43.4969,43.2402,43.4684,157524.0
2018-12-04 10:40:00,45.72,45.79,45.58,45.72,61903.0,43.4684,43.5349,43.3353,43.4684,61903.0
2018-12-04 10:50:00,45.75,45.77,45.5,45.5,69135.0,43.4969,43.5159,43.2592,43.2592,69135.0
2018-12-04 11:00:00,45.45,45.68,45.32,45.59,121666.0,43.2117,43.4304,43.0881,43.3448,121666.0
2018-12-04 11:10:00,45.54,45.54,45.34,45.45,36601.0,43.2972,43.2972,43.1071,43.2117,36601.0
2018-12-04 11:20:00,45.4,45.63,45.33,45.38,106244.0,43.1641,43.3828,43.0976,43.1451,106244.0
2018-12-04 11:30:00,45.39,45.39,45.28,45.38,52398.0,43.1546,43.1546,43.05,43.1451,52398.0
2018-12-04 11:40:00,45.4,45.5,45.25,45.34,55088.0,43.1641,43.2592,43.0215,43.1071,55088.0
2018-12-04 11:50:00,45.3,45.37,45.09,45.11,136544.0,43.0691,43.1356,42.8694,42.8884,136544.0
2018-12-04 12:00:00,45.1,45.11,44.1,44.4,493366.0,42.8789,42.8884,41.9282,42.2134,493366.0
2018-12-04 12:10:00,44.41,44.45,43.83,44.13,415502.0,42.2229,42.2609,41.6715,41.9567,415502.0
2018-12-04 12:20:00,44.11,44.11,43.53,43.54,265191.0,41.9377,41.9377,41.3862,41.3957,265191.0
2018-12-04 12:30:00,43.52,43.67,43.01,43.5,284308.0,41.3767,41.5193,40.8918,41.3577,284308.0
2018-12-04 12:40:00,43.5,43.75,43.45,43.65,197273.0,41.3577,41.5954,41.3102,41.5003,197273.0
2018-12-04 12:50:00,43.64,43.68,43.36,43.37,107714.0,41.4908,41.5288,41.2246,41.2341,107714.0
2018-12-04 13:00:00,43.37,43.48,43.18,43.33,92093.0,41.2341,41.3387,41.0535,41.1961,92093.0
2018-12-04 13:10:00,43.34,43.42,43.13,43.27,94469.0,41.2056,41.2817,41.0059,41.139,94469.0
2018-12-04 13:20:00,43.24,43.29,42.45,42.7,246730.0,41.1105,41.1581,40.3594,40.5971,246730.0
2018-12-04 13:30:00,42.73,42.9,42.28,42.32,159259.0,40.6256,40.7873,40.1978,40.2358,159259.0
2018-12-04 13:40:00,42.26,42.89,42.08,42.73,328945.0,40.1788,40.7778,40.0076,40.6256,328945.0
2018-12-04 13:50:00,42.73,43.16,42.61,43.0,174509.0,40.6256,41.0345,40.5115,40.8823,174509.0
2018-12-04 14:00:00,43.0,43.15,42.7,43.14,112575.0,40.8823,41.0249,40.5971,41.0154,112575.0
2018-12-04 14:10:00,43.09,43.32,43.06,43.2,165743.0,40.9679,41.1866,40.9394,41.0725,165743.0
2018-12-04 14:20:00,43.22,43.23,42.78,42.8,90625.0,41.0915,41.101,40.6732,40.6922,90625.0
2018-12-04 14:30:00,42.86,43.24,42.85,43.17,103910.0,40.7492,41.1105,40.7397,41.044,103910.0
2018-12-04 14:40:00,43.13,43.56,43.1,43.51,180813.0,41.0059,41.4148,40.9774,41.3672,180813.0
2018-12-04 14:50:00,43.45,43.52,43.04,43.06,115289.0,41.3102,41.3767,40.9204,40.9394,115289.0
2018-12-04 15:00:00,43.04,43.04,42.65,42.66,178385.0,40.9204,40.9204,40.5496,40.5591,178385.0
2018-12-04 15:10:00,42.65,42.86,42.46,42.53,281927.0,40.5496,40.7492,40.3689,40.4355,281927.0
2018-12-04 15:20:00,42.64,42.75,42.17,42.21,219624.0,40.5401,40.6446,40.0932,40.1312,219624.0
2018-12-04 15:30:00,42.23,42.56,42.1,42.13,277067.0,40.1503,40.464,40.0267,40.0552,277067.0
2018-12-04 15:40:00,42.11,42.17,41.9,42.17,376734.0,40.0362,40.0932,39.8365,40.0932,376734.0
2018-12-04 15:50:00,42.16,42.24,41.83,42.12,516914.0,40.0837,40.1598,39.77,40.0457,516914.0
2018-12-06 09:30:00,40.0,40.5,39.6,40.49,959860.0,38.0301,38.5055,37.6498,38.4959,959860.0
2018-12-06 09:40:00,40.48,40.48,39.96,39.99,186267.0,38.4864,38.4864,37.992,38.0206,186267.0
2018-12-06 09:50:00,39.97,40.01,39.36,39.6,251003.0,38.0016,38.0396,37.4216,37.6498,251003.0
2018-12-06 10:00:00,39.6,39.98,39.43,39.91,278728.0,37.6498,38.0111,37.4882,37.9445,278728.0
2018-12-06 10:10:00,39.94,40.06,39.59,39.75,188827.0,37.973,38.0871,37.6403,37.7924,188827.0
2018-12-06 10:20:00,39.73,40.05,39.62,39.97,203866.0,37.7734,38.0776,37.6688,38.0016,203866.0
2018-12-06 10:30:00,40.0,40.04,39.58,39.83,93905.0,38.0301,38.0681,37.6308,37.8685,93905.0
2018-12-06 10:40:00,39.86,39.99,39.45,39.51,129094.0,37.897,38.0206,37.5072,37.5642,129094.0
2018-12-06 10:50:00,39.5,39.65,39.11,39.2,258787.0,37.5547,37.6973,37.1839,37.2695,258787.0
2018-12-06 11:00:00,39.19,39.34,39.08,39.08,160759.0,37.26,37.4026,37.1554,37.1554,160759.0
2018-12-06 11:10:00,39.1,39.12,38.73,38.92,398813.0,37.1744,37.1934,36.8226,37.0033,398813.0
2018-12-06 11:20:00,38.91,38.92,38.36,38.5,306829.0,36.9938,37.0033,36.4708,36.604,306829.0
2018-12-06 11:30:00,38.5,39.0,38.46,38.93,378213.0,36.604,37.0793,36.5659,37.0128,378213.0
2018-12-06 11:40:00,38.9,39.23,38.82,39.19,224167.0,36.9843,37.298,36.9082,37.26,224167.0
2018-12-06 11:50:00,39.21,39.57,39.12,39.5,216286.0,37.279,37.6213,37.1934,37.5547,216286.0
2018-12-06 12:00:00,39.49,39.53,39.31,39.35,164958.0,37.5452,37.5832,37.3741,37.4121,164958.0
2018-12-06 12:10:00,39.35,39.83,39.28,39.65,181371.0,37.4121,37.8685,37.3455,37.6973,181371.0
2018-12-06 12:20:00,39.66,40.16,39.56,40.14,208899.0,37.7068,38.1822,37.6117,38.1632,208899.0
2018-12-06 12:30:00,40.13,40.29,39.91,39.93,198372.0,38.1537,38.3058,37.9445,37.9635,198372.0
2018-12-06 12:40:00,39.94,40.35,39.93,40.25,112867.0,37.973,38.3628,37.9635,38.2678,112867.0
2018-12-06 12:50:00,40.25,40.54,40.16,40.3,148905.0,38.2678,38.5435,38.1822,38.3153,148905.0
2018-12-06 13:00:00,40.31,40.32,39.85,39.86,194403.0,38.3248,38.3343,37.8875,37.897,194403.0
2018-12-06 13:10:00,39.85,40.02,39.75,39.8,104787.0,37.8875,38.0491,37.7924,37.8399,104787.0
2018-12-06 13:20:00,39.78,39.95,39.65,39.72,119896.0,37.8209,37.9825,37.6973,37.7639,119896.0
2018-12-06 13:30:00,39.7,39.79,39.45,39.71,148575.0,37.7449,37.8304,37.5072,37.7544,148575.0
2018-12-06 13:40:00,39.75,40.17,39.74,40.16,179504.0,37.7924,38.1917,37.7829,38.1822,179504.0
2018-12-06 13:50:00,40.19,40.6,40.15,40.59,238851.0,38.2107,38.6005,38.1727,38.591,238851.0
2018-12-06 14:00:00,40.57,40.8,40.36,40.45,256829.0,38.572,38.7907,38.3723,38.4579,256829.0
2018-12-06 14:10:00,40.41,40.41,39.94,39.94,151485.0,38.4199,38.4199,37.973,37.973,151485.0
2018-12-06 14:20:00,39.94,40.33,39.83,40.33,142838.0,37.973,38.3438,37.8685,38.3438,142838.0
2018-12-06 14:30:00,40.33,40.34,39.95,39.99,93139.0,38.3438,38.3533,37.9825,38.0206,93139.0
2018-12-06 14:40:00,40.07,40.3,39.67,39.84,137023.0,38.0966,38.3153,37.7163,37.878,137023.0
2018-12-06 14:50:00,39.83,40.59,39.83,40.51,350960.0,37.8685,38.591,37.8685,38.515,350960.0
2018-12-06 15:00:00,40.54,40.86,40.28,40.5,328535.0,38.5435,38.8477,38.2963,38.5055,328535.0
2018-12-06 15:10:00,40.51,40.65,40.35,40.59,145733.0,38.515,38.6481,38.3628,38.591,145733.0
2018-12-06 15:20:00,40.53,40.79,40.35,40.7,121413.0,38.534,38.7812,38.3628,38.6956,121413.0
2018-12-06 15:30:00,40.72,41.3,40.7,41.23,377478.0,38.7146,39.2661,38.6956,39.1995,377478.0
2018-12-06 15:40:00,41.2,41.69,40.96,41.69,539941.0,39.171,39.6368,38.9428,39.6368,539941.0
2018-12-06 15:50:00,41.6,41.87,41.55,41.85,426155.0,39.5513,39.808,39.5037,39.789,426155.0
2018-12-07 09:30:00,41.62,42.14,41.53,42.14,282810.0,39.5703,40.0647,39.4847,40.0647,282810.0
2018-12-07 09:40:00,42.1,42.45,42.0,42.04,414919.0,40.0267,40.3594,39.9316,39.9696,414919.0
2018-12-07 09:50:00,42.02,42.29,41.93,42.0,318333.0,39.9506,40.2073,39.865,39.9316,318333.0
2018-12-07 10:00:00,42.05,42.2,41.78,41.8,239051.0,39.9791,40.1217,39.7224,39.7414,239051.0
2018-12-07 10:10:00,41.78,41.78,40.96,41.0,332942.0,39.7224,39.7224,38.9428,38.9808,332942.0
2018-12-07 10:20:00,40.99,41.18,40.73,41.04,405869.0,38.9713,39.152,38.7241,39.0189,405869.0
2018-12-07 10:30:00,41.05,41.14,40.47,40.65,318932.0,39.0284,39.1139,38.4769,38.6481,318932.0
2018-12-07 10:40:00,40.62,41.06,40.51,40.83,149675.0,38.6195,39.0379,38.515,38.8192,149675.0
2018-12-07 10:50:00,40.82,41.07,40.68,41.03,106149.0,38.8097,39.0474,38.6766,39.0094,106149.0
2018-12-07 11:00:00,41.04,41.16,40.42,40.52,214833.0,39.0189,39.133,38.4294,38.5245,214833.0
2018-12-07 11:10:00,40.52,40.61,40.1,40.18,214490.0,38.5245,38.61,38.1252,38.2012,214490.0
2018-12-07 11:20:00,40.18,40.21,39.77,40.0,255967.0,38.2012,38.2297,37.8114,38.0301,255967.0
2018-12-07 11:30:00,39.98,40.2,39.87,40.06,111669.0,38.0111,38.2202,37.9065,38.0871,111669.0
2018-12-07 11:40:00,40.08,40.45,39.95,40.34,128238.0,38.1061,38.4579,37.9825,38.3533,128238.0
2018-12-07 11:50:00,40.33,40.34,39.69,39.7,169785.0,38.3438,38.3533,37.7353,37.7449,169785.0
2018-12-07 12:00:00,39.7,39.99,39.65,39.83,123212.0,37.7449,38.0206,37.6973,37.8685,123212.0
2018-12-07 12:10:00,39.8,40.17,39.68,39.79,138129.0,37.8399,38.1917,37.7258,37.8304,138129.0
2018-12-07 12:20:00,39.76,40.08,39.75,39.91,88785.0,37.8019,38.1061,37.7924,37.9445,88785.0
2018-12-07 12:30:00,39.88,39.88,39.46,39.57,164717.0,37.916,37.916,37.5167,37.6213,164717.0
2018-12-07 12:40:00,39.6,39.67,39.31,39.47,113129.0,37.6498,37.7163,37.3741,37.5262,113129.0
2018-12-07 12:50:00,39.47,40.25,39.47,40.13,342770.0,37.5262,38.2678,37.5262,38.1537,342770.0
2018-12-07 13:00:00,40.08,40.4,39.96,39.98,236190.0,38.1061,38.4104,37.992,38.0111,236190.0
2018-12-07 13:10:00,39.96,40.04,39.59,39.6,206733.0,37.992,38.0681,37.6403,37.6498,206733.0
2018-12-07 13:20:00,39.63,39.98,39.62,39.89,143733.0,37.6783,38.0111,37.6688,37.9255,143733.0
2018-12-07 13:30:00,39.89,39.9,39.5,39.63,87802.0,37.9255,37.935,37.5547,37.6783,87802.0
2018-12-07 13:40:00,39.62,39.83,39.48,39.48,97796.0,37.6688,37.8685,37.5357,37.5357,97796.0
2018-12-07 13:50:00,39.49,39.53,39.25,39.28,194686.0,37.5452,37.5832,37.317,37.3455,194686.0
2018-12-07 14:00:00,39.26,39.26,38.98,39.02,208867.0,37.3265,37.3265,37.0603,37.0983,208867.0
2018-12-07 14:10:00,39.0,39.42,38.82,39.39,197981.0,37.0793,37.4786,36.9082,37.4501,197981.0
2018-12-07 14:20:00,39.4,39.57,39.1,39.35,207450.0,37.4596,37.6213,37.1744,37.4121,207450.0
2018-12-07 14:30:00,39.41,39.48,39.06,39.07,141510.0,37.4691,37.5357,37.1364,37.1459,141510.0
2018-12-07 14:40:00,39.05,39.2,38.73,39.09,186365.0,37.1269,37.2695,36.8226,37.1649,186365.0
2018-12-07 14:50:00,39.11,39.29,38.6,38.67,180177.0,37.1839,37.355,36.699,36.7656,180177.0
2018-12-07 15:00:00,38.65,38.91,38.44,38.91,346436.0,36.7466,36.9938,36.5469,36.9938,346436.0
2018-12-07 15:10:00,38.9,39.09,38.65,38.89,328959.0,36.9843,37.1649,36.7466,36.9747,328959.0
2018-12-07 15:20:00,38.89,39.19,38.65,39.05,194150.0,36.9747,37.26,36.7466,37.1269,194150.0
2018-12-07 15:30:00,39.06,39.73,38.9,39.18,436190.0,37.1364,37.7734,36.9843,37.2505,436190.0
2018-12-07 15:40:00,39.1,39.3,38.8,38.8,516598.0,37.1744,37.3646,36.8892,36.8892,516598.0
2018-12-07 15:50:00,38.82,39.15,38.82,38.89,476525.0,36.9082,37.2219,36.9082,36.9747,476525.0
2018-12-10 09:30:00,38.79,39.14,38.69,38.91,287889.0,36.8797,37.2124,36.7846,36.9938,287889.0
2018-12-10 09:40:00,38.88,39.09,38.38,38.43,284874.0,36.9652,37.1649,36.4899,36.5374,284874.0
2018-12-10 09:50:00,38.42,38.44,37.83,37.99,475549.0,36.5279,36.5469,35.9669,36.1191,475549.0
2018-12-10 10:00:00,38.01,38.43,37.85,38.18,251104.0,36.1381,36.5374,35.986,36.2997,251104.0
2018-12-10 10:10:00,38.12,38.64,38.02,38.64,171546.0,36.2427,36.7371,36.1476,36.7371,171546.0
2018-12-10 10:20:00,38.59,38.71,38.22,38.34,121142.0,36.6895,36.8036,36.3377,36.4518,121142.0
2018-12-10 10:30:00,38.28,38.47,37.74,37.75,177039.0,36.3948,36.5754,35.8814,35.8909,177039.0
2018-12-10 10:40:00,37.73,38.0,37.55,37.83,285839.0,35.8719,36.1286,35.7007,35.9669,285839.0
2018-12-10 10:50:00,37.86,37.9,37.33,37.48,339175.0,35.9955,36.0335,35.4916,35.6342,339175.0
2018-12-10 11:00:00,37.5,37.5,36.67,36.92,662620.0,35.6532,35.6532,34.8641,35.1018,662620.0
2018-12-10 11:10:00,36.89,37.12,36.77,36.91,232819.0,35.0732,35.2919,34.9591,35.0923,232819.0
2018-12-10 11:20:00,36.89,37.12,36.75,37.12,301283.0,35.0732,35.2919,34.9401,35.2919,301283.0
2018-12-10 11:30:00,37.09,37.63,36.99,37.56,301086.0,35.2634,35.7768,35.1683,35.7102,301086.0
2018-12-10 11:40:00,37.57,37.84,37.42,37.66,219890.0,35.7198,35.9765,35.5771,35.8053,219890.0
2018-12-10 11:50:00,37.67,37.77,37.29,37.41,144867.0,35.8148,35.9099,35.4535,35.5676,144867.0
2018-12-10 12:00:00,37.38,37.48,37.13,37.36,116456.0,35.5391,35.6342,35.3014,35.5201,116456.0
2018-12-10 12:10:00,37.35,37.7,37.21,37.22,184389.0,35.5106,35.8433,35.3775,35.387,184389.0
2018-12-10 12:20:00,37.2,37.44,37.11,37.27,84489.0,35.368,35.5962,35.2824,35.4345,84489.0
2018-12-10 12:30:00,37.49,38.09,37.42,37.96,183189.0,35.6437,36.2141,35.5771,36.0905,183189.0
2018-12-10 12:40:00,38.0,38.44,38.0,38.42,231186.0,36.1286,36.5469,36.1286,36.5279,231186.0
2018-12-10 12:50:00,38.4,38.51,38.27,38.3,228325.0,36.5089,36.6135,36.3853,36.4138,228325.0
2018-12-10 13:00:00,38.34,38.44,38.15,38.25,128796.0,36.4518,36.5469,36.2712,36.3663,128796.0
2018-12-10 13:10:00,38.29,38.59,38.15,38.48,181925.0,36.4043,36.6895,36.2712,36.5849,181925.0
2018-12-10 13:20:00,38.53,38.55,38.1,38.14,100608.0,36.6325,36.6515,36.2237,36.2617,100608.0
2018-12-10 13:30:00,38.15,38.7,38.11,38.53,194942.0,36.2712,36.7941,36.2332,36.6325,194942.0
2018-12-10 13:40:00,38.54,38.63,38.36,38.58,65647.0,36.642,36.7275,36.4708,36.68,65647.0
2018-12-10 13:50:00,38.6,38.87,38.58,38.63,162417.0,36.699,36.9557,36.68,36.7275,162417.0
2018-12-10 14:00:00,38.63,38.83,38.53,38.74,105015.0,36.7275,36.9177,36.6325,36.8321,105015.0
2018-12-10 14:10:00,38.7,38.78,38.36,38.45,101132.0,36.7941,36.8702,36.4708,36.5564,101132.0
2018-12-10 14:20:00,38.47,38.76,38.32,38.67,66115.0,36.5754,36.8511,36.4328,36.7656,66115.0
2018-12-10 14:30:00,38.72,39.17,38.7,39.01,223223.0,36.8131,37.241,36.7941,37.0888,223223.0
2018-12-10 14:40:00,39.03,39.14,38.96,38.97,82092.0,37.1078,37.2124,37.0413,37.0508,82092.0
2018-12-10 14:50:00,39.02,39.21,38.64,38.74,177423.0,37.0983,37.279,36.7371,36.8321,177423.0
2018-12-10 15:00:00,38.71,38.86,38.65,38.85,57220.0,36.8036,36.9462,36.7466,36.9367,57220.0
2018-12-10 15:10:00,38.88,38.9,38.49,38.6,252610.0,36.9652,36.9843,36.5944,36.699,252610.0
2018-12-10 15:20:00,38.63,38.91,38.62,38.91,43748.0,36.7275,36.9938,36.718,36.9938,43748.0
2018-12-10 15:30:00,38.92,39.56,38.92,39.44,394790.0,37.0033,37.6117,37.0033,37.4977,394790.0
2018-12-10 15:40:00,39.43,39.49,39.16,39.18,221574.0,37.4882,37.5452,37.2314,37.2505,221574.0
2018-12-10 15:50:00,39.18,39.31,39.08,39.08,321017.0,37.2505,37.3741,37.1554,37.1554,321017.0
2018-12-11 09:30:00,40.66,40.76,40.47,40.47,564662.0,38.6576,38.7527,38.4769,38.4769,564662.0
2018-12-11 09:40:00,40.46,40.72,40.41,40.46,376081.0,38.4674,38.7146,38.4199,38.4674,376081.0
2018-12-11 09:50:00,40.42,40.66,40.31,40.45,235734.0,38.4294,38.6576,38.3248,38.4579,235734.0
2018-12-11 10:00:00,40.43,40.73,40.41,40.58,259014.0,38.4389,38.7241,38.4199,38.5815,259014.0
2018-12-11 10:10:00,40.55,40.58,40.17,40.32,292493.0,38.553,38.5815,38.1917,38.3343,292493.0
2018-12-11 10:20:00,40.33,40.67,40.31,40.61,136183.0,38.3438,38.6671,38.3248,38.61,136183.0
2018-12-11 10:30:00,40.63,40.7,40.24,40.57,173389.0,38.6291,38.6956,38.2583,38.572,173389.0
2018-12-11 10:40:00,40.56,40.62,40.03,40.14,141829.0,38.5625,38.6195,38.0586,38.1632,141829.0
2018-12-11 10:50:00,40.11,40.16,39.92,40.1,223627.0,38.1347,38.1822,37.954,38.1252,223627.0
2018-12-11 11:00:00,40.09,40.1,39.81,40.09,143345.0,38.1156,38.1252,37.8494,38.1156,143345.0
2018-12-11 11:10:00,40.1,40.14,39.64,39.85,184459.0,38.1252,38.1632,37.6878,37.8875,184459.0
2018-12-11 11:20:00,39.87,39.92,39.64,39.76,95129.0,37.9065,37.954,37.6878,37.8019,95129.0
2018-12-11 11:30:00,39.73,39.79,39.45,39.67,177320.0,37.7734,37.8304,37.5072,37.7163,177320.0
2018-12-11 11:40:00,39.66,39.66,39.4,39.61,88313.0,37.7068,37.7068,37.4596,37.6593,88313.0
2018-12-11 11:50:00,39.63,39.87,39.63,39.73,230970.0,37.6783,37.9065,37.6783,37.7734,230970.0
2018-12-11 12:00:00,39.72,39.72,39.09,39.24,377866.0,37.7639,37.7639,37.1649,37.3075,377866.0
2018-12-11 12:10:00,39.21,39.22,38.86,38.96,176314.0,37.279,37.2885,36.9462,37.0413,176314.0
2018-12-11 12:20:00,38.98,39.27,38.94,39.1,132993.0,37.0603,37.336,37.0223,37.1744,132993.0
2018-12-11 12:30:00,39.07,39.23,38.93,39.04,78517.0,37.1459,37.298,37.0128,37.1174,78517.0
2018-12-11 12:40:00,39.07,39.36,39.02,39.26,105018.0,37.1459,37.4216,37.0983,37.3265,105018.0
2018-12-11 12:50:00,39.26,39.27,39.08,39.12,61070.0,37.3265,37.336,37.1554,37.1934,61070.0
2018-12-11 13:00:00,39.1,39.23,38.98,39.09,38424.0,37.1744,37.298,37.0603,37.1649,38424.0
2018-12-11 13:10:00,39.09,39.26,38.94,39.24,54679.0,37.1649,37.3265,37.0223,37.3075,54679.0
2018-12-11 13:20:00,39.23,39.35,39.03,39.12,104682.0,37.298,37.4121,37.1078,37.1934,104682.0
2018-12-11 13:30:00,39.05,39.16,38.92,39.1,112018.0,37.1269,37.2314,37.0033,37.1744,112018.0
2018-12-11 13:40:00,39.12,39.12,38.5,38.56,190143.0,37.1934,37.1934,36.604,36.661,190143.0
2018-12-11 13:50:00,38.61,38.64,38.38,38.47,162164.0,36.7085,36.7371,36.4899,36.5754,162164.0
2018-12-11 14:00:00,38.46,38.64,38.4,38.44,95245.0,36.5659,36.7371,36.5089,36.5469,95245.0
2018-12-11 14:10:00,38.44,38.84,38.37,38.78,127923.0,36.5469,36.9272,36.4804,36.8702,127923.0
2018-12-11 14:20:00,38.78,39.33,38.7,39.28,224755.0,36.8702,37.3931,36.7941,37.3455,224755.0
2018-12-11 14:30:00,39.32,39.52,39.27,39.3,190409.0,37.3836,37.5737,37.336,37.3646,190409.0
2018-12-11 14:40:00,39.35,39.75,39.35,39.47,172941.0,37.4121,37.7924,37.4121,37.5262,172941.0
2018-12-11 14:50:00,39.47,39.6,39.36,39.46,99308.0,37.5262,37.6498,37.4216,37.5167,99308.0
2018-12-11 15:00:00,39.5,39.54,39.18,39.51,87601.0,37.5547,37.5927,37.2505,37.5642,87601.0
2018-12-11 15:10:00,39.52,40.09,39.51,39.82,230458.0,37.5737,38.1156,37.5642,37.8589,230458.0
2018-12-11 15:20:00,39.79,39.85,39.67,39.67,68481.0,37.8304,37.8875,37.7163,37.7163,68481.0
2018-12-11 15:30:00,39.68,39.99,39.52,39.56,137846.0,37.7258,38.0206,37.5737,37.6117,137846.0
2018-12-11 15:40:00,39.55,39.55,39.27,39.29,127745.0,37.6022,37.6022,37.336,37.355,127745.0
2018-12-11 15:50:00,39.28,39.35,39.02,39.1,207060.0,37.3455,37.4121,37.0983,37.1744,207060.0
2018-12-12 09:30:00,40.55,40.66,40.38,40.47,695057.0,38.553,38.6576,38.3914,38.4769,695057.0
2018-12-12 09:40:00,40.47,40.48,40.14,40.28,221669.0,38.4769,38.4864,38.1632,38.2963,221669.0
2018-12-12 09:50:00,40.28,40.41,40.12,40.39,209097.0,38.2963,38.4199,38.1442,38.4009,209097.0
2018-12-12 10:00:00,40.39,40.52,40.23,40.51,316089.0,38.4009,38.5245,38.2488,38.515,316089.0
2018-12-12 10:10:00,40.45,40.82,40.41,40.81,297871.0,38.4579,38.8097,38.4199,38.8002,297871.0
2018-12-12 10:20:00,40.8,40.84,40.58,40.6,231300.0,38.7907,38.8287,38.5815,38.6005,231300.0
2018-12-12 10:30:00,40.58,40.77,40.35,40.36,329237.0,38.5815,38.7622,38.3628,38.3723,329237.0
2018-12-12 10:40:00,40.35,40.64,40.27,40.64,119196.0,38.3628,38.6386,38.2868,38.6386,119196.0
2018-12-12 10:50:00,40.65,40.92,40.65,40.87,222771.0,38.6481,38.9048,38.6481,38.8572,222771.0
2018-12-12 11:00:00,40.88,40.98,40.73,40.9,167335.0,38.8667,38.9618,38.7241,38.8858,167335.0
2018-12-12 11:10:00,40.88,41.02,40.69,40.92,99504.0,38.8667,38.9998,38.6861,38.9048,99504.0
2018-12-12 11:20:00,40.92,40.98,40.76,40.79,57663.0,38.9048,38.9618,38.7527,38.7812,57663.0
2018-12-12 11:30:00,40.84,40.84,40.58,40.7,89400.0,38.8287,38.8287,38.5815,38.6956,89400.0
2018-12-12 11:40:00,40.65,40.92,40.65,40.9,58477.0,38.6481,38.9048,38.6481,38.8858,58477.0
2018-12-12 11:50:00,40.92,41.02,40.75,40.96,99086.0,38.9048,38.9998,38.7431,38.9428,99086.0
2018-12-12 12:00:00,40.99,41.09,40.86,40.95,222794.0,38.9713,39.0664,38.8477,38.9333,222794.0
2018-12-12 12:10:00,40.99,41.01,40.83,40.91,244618.0,38.9713,38.9903,38.8192,38.8953,244618.0
2018-12-12 12:20:00,40.89,40.98,40.76,40.98,56030.0,38.8762,38.9618,38.7527,38.9618,56030.0
2018-12-12 12:30:00,40.99,41.01,40.76,40.8,78077.0,38.9713,38.9903,38.7527,38.7907,78077.0
2018-12-12 12:40:00,40.81,40.96,40.8,40.95,29418.0,38.8002,38.9428,38.7907,38.9333,29418.0
2018-12-12 12:50:00,40.95,41.15,40.94,41.1,76964.0,38.9333,39.1234,38.9238,39.0759,76964.0
2018-12-12 13:00:00,41.13,41.15,41.04,41.11,82603.0,39.1044,39.1234,39.0189,39.0854,82603.0
2018-12-12 13:10:00,41.09,41.23,41.08,41.13,79062.0,39.0664,39.1995,39.0569,39.1044,79062.0
2018-12-12 13:20:00,41.11,41.17,41.07,41.17,90985.0,39.0854,39.1425,39.0474,39.1425,90985.0
2018-12-12 13:30:00,41.17,41.17,41.01,41.06,31688.0,39.1425,39.1425,38.9903,39.0379,31688.0
2018-12-12 13:40:00,41.06,41.07,40.95,41.0,41470.0,39.0379,39.0474,38.9333,38.9808,41470.0
2018-12-12 13:50:00,41.01,41.05,40.77,40.91,94017.0,38.9903,39.0284,38.7622,38.8953,94017.0
2018-12-12 14:00:00,40.9,40.91,40.54,40.57,169913.0,38.8858,38.8953,38.5435,38.572,169913.0
2018-12-12 14:10:00,40.58,40.61,40.35,40.61,287998.0,38.5815,38.61,38.3628,38.61,287998.0
2018-12-12 14:20:00,40.61,40.66,40.13,40.23,145718.0,38.61,38.6576,38.1537,38.2488,145718.0
2018-12-12 14:30:00,40.18,40.28,40.02,40.2,132933.0,38.2012,38.2963,38.0491,38.2202,132933.0
2018-12-12 14:40:00,40.2,40.22,39.94,40.01,212704.0,38.2202,38.2392,37.973,38.0396,212704.0
2018-12-12 14:50:00,40.01,40.38,39.89,40.26,136412.0,38.0396,38.3914,37.9255,38.2773,136412.0
2018-12-12 15:00:00,40.27,40.47,40.14,40.43,137587.0,38.2868,38.4769,38.1632,38.4389,137587.0
2018-12-12 15:10:00,40.43,40.56,40.09,40.16,130706.0,38.4389,38.5625,38.1156,38.1822,130706.0
2018-12-12 15:20:00,40.16,40.37,40.07,40.11,97193.0,38.1822,38.3819,38.0966,38.1347,97193.0
2018-12-12 15:30:00,40.12,40.43,40.11,40.4,80697.0,38.1442,38.4389,38.1347,38.4104,80697.0
2018-12-12 15:40:00,40.43,40.5,40.12,40.14,201625.0,38.4389,38.5055,38.1442,38.1632,201625.0
2018-12-12 15:50:00,40.13,40.14,39.64,39.69,240483.0,38.1537,38.1632,37.6878,37.7353,240483.0
2018-12-13 09:30:00,40.14,40.48,40.08,40.36,281292.0,38.1632,38.4864,38.1061,38.3723,281292.0
2018-12-13 09:40:00,40.37,40.44,40.07,40.17,169986.0,38.3819,38.4484,38.0966,38.1917,169986.0
2018-12-13 09:50:00,40.11,40.18,39.77,39.77,188456.0,38.1347,38.2012,37.8114,37.8114,188456.0
2018-12-13 10:00:00,39.83,40.39,39.81,40.26,175729.0,37.8685,38.4009,37.8494,38.2773,175729.0
2018-12-13 10:10:00,40.26,40.59,40.25,40.32,218533.0,38.2773,38.591,38.2678,38.3343,218533.0
2018-12-13 10:20:00,40.31,40.32,39.99,40.07,144942.0,38.3248,38.3343,38.0206,38.0966,144942.0
2018-12-13 10:30:00,40.08,40.22,39.94,40.04,91409.0,38.1061,38.2392,37.973,38.0681,91409.0
2018-12-13 10:40:00,39.99,40.08,39.71,39.85,152919.0,38.0206,38.1061,37.7544,37.8875,152919.0
2018-12-13 10:50:00,39.81,39.88,39.47,39.82,303491.0,37.8494,37.916,37.5262,37.8589,303491.0
2018-12-13 11:00:00,39.84,39.95,39.57,39.86,109768.0,37.878,37.9825,37.6213,37.897,109768.0
2018-12-13 11:10:00,39.85,39.86,39.48,39.6,108532.0,37.8875,37.897,37.5357,37.6498,108532.0
2018-12-13 11:20:00,39.59,39.82,39.47,39.75,109649.0,37.6403,37.8589,37.5262,37.7924,109649.0
2018-12-13 11:30:00,39.73,39.91,39.61,39.8,120871.0,37.7734,37.9445,37.6593,37.8399,120871.0
2018-12-13 11:40:00,39.75,40.15,39.66,39.93,167582.0,37.7924,38.1727,37.7068,37.9635,167582.0
2018-12-13 11:50:00,39.89,39.9,39.58,39.58,105472.0,37.9255,37.935,37.6308,37.6308,105472.0
2018-12-13 12:00:00,39.57,39.65,39.32,39.51,206446.0,37.6213,37.6973,37.3836,37.5642,206446.0
2018-12-13 12:10:00,39.52,39.6,39.35,39.5,94423.0,37.5737,37.6498,37.4121,37.5547,94423.0
2018-12-13 12:20:00,39.47,39.5,39.26,39.36,83631.0,37.5262,37.5547,37.3265,37.4216,83631.0
2018-12-13 12:30:00,39.34,39.72,39.34,39.7,59822.0,37.4026,37.7639,37.4026,37.7449,59822.0
2018-12-13 12:40:00,39.68,39.72,39.5,39.61,43480.0,37.7258,37.7639,37.5547,37.6593,43480.0
2018-12-13 12:50:00,39.59,39.65,39.44,39.49,40733.0,37.6403,37.6973,37.4977,37.5452,40733.0
2018-12-13 13:00:00,39.48,39.52,39.15,39.37,117480.0,37.5357,37.5737,37.2219,37.4311,117480.0
2018-12-13 13:10:00,39.36,39.53,39.25,39.36,93975.0,37.4216,37.5832,37.317,37.4216,93975.0
2018-12-13 13:20:00,39.38,39.48,39.18,39.38,74116.0,37.4406,37.5357,37.2505,37.4406,74116.0
2018-12-13 13:30:00,39.38,39.8,39.38,39.79,113692.0,37.4406,37.8399,37.4406,37.8304,113692.0
2018-12-13 13:40:00,39.8,39.88,39.62,39.62,100522.0,37.8399,37.916,37.6688,37.6688,100522.0
2018-12-13 13:50:00,39.63,39.68,39.33,39.41,105224.0,37.6783,37.7258,37.3931,37.4691,105224.0
2018-12-13 14:00:00,39.44,39.48,39.12,39.18,79893.0,37.4977,37.5357,37.1934,37.2505,79893.0
2018-12-13 14:10:00,39.16,39.32,39.11,39.29,98600.0,37.2314,37.3836,37.1839,37.355,98600.0
2018-12-13 14:20:00,39.31,39.34,39.09,39.32,103742.0,37.3741,37.4026,37.1649,37.3836,103742.0
2018-12-13 14:30:00,39.34,39.34,39.09,39.21,67393.0,37.4026,37.4026,37.1649,37.279,67393.0
2018-12-13 14:40:00,39.22,39.33,39.2,39.25,30732.0,37.2885,37.3931,37.2695,37.317,30732.0
2018-12-13 14:50:00,39.23,39.58,39.23,39.43,101686.0,37.298,37.6308,37.298,37.4882,101686.0
2018-12-13 15:00:00,39.49,39.51,39.29,39.29,37410.0,37.5452,37.5642,37.355,37.355,37410.0
2018-12-13 15:10:00,39.3,39.64,39.25,39.59,72153.0,37.3646,37.6878,37.317,37.6403,72153.0
2018-12-13 15:20:00,39.63,39.69,39.48,39.51,155244.0,37.6783,37.7353,37.5357,37.5642,155244.0
2018-12-13 15:30:00,39.49,39.63,39.38,39.51,175786.0,37.5452,37.6783,37.4406,37.5642,175786.0
2018-12-13 15:40:00,39.51,39.91,39.51,39.69,332328.0,37.5642,37.9445,37.5642,37.7353,332328.0
2018-12-13 15:50:00,39.7,39.79,39.59,39.65,252133.0,37.7449,37.8304,37.6403,37.6973,252133.0
2018-12-14 09:30:00,38.51,38.57,38.36,38.55,318476.0,36.6135,36.6705,36.4708,36.6515,318476.0
2018-12-14 09:40:00,38.54,38.86,38.5,38.77,267391.0,36.642,36.9462,36.604,36.8607,267391.0
2018-12-14 09:50:00,38.76,38.92,38.61,38.86,194508.0,36.8511,37.0033,36.7085,36.9462,194508.0
2018-12-14 10:00:00,38.86,38.94,38.71,38.83,120743.0,36.9462,37.0223,36.8036,36.9177,120743.0
2018-12-14 10:10:00,38.8,39.0,38.72,38.84,89572.0,36.8892,37.0793,36.8131,36.9272,89572.0
2018-12-14 10:20:00,38.89,38.95,38.57,38.58,86211.0,36.9747,37.0318,36.6705,36.68,86211.0
2018-12-14 10:30:00,38.58,38.6,38.28,38.6,194993.0,36.68,36.699,36.3948,36.699,194993.0
2018-12-14 10:40:00,38.57,38.78,38.5,38.72,79804.0,36.6705,36.8702,36.604,36.8131,79804.0
2018-12-14 10:50:00,38.72,38.88,38.57,38.6,104766.0,36.8131,36.9652,36.6705,36.699,104766.0
2018-12-14 11:00:00,38.57,38.8,38.54,38.7,58741.0,36.6705,36.8892,36.642,36.7941,58741.0
2018-12-14 11:10:00,38.66,38.66,38.43,38.5,115455.0,36.7561,36.7561,36.5374,36.604,115455.0
2018-12-14 11:20:00,38.55,38.56,38.12,38.22,270609.0,36.6515,36.661,36.2427,36.3377,270609.0
2018-12-14 11:30:00,38.24,38.48,38.18,38.25,87131.0,36.3568,36.5849,36.2997,36.3663,87131.0
2018-12-14 11:40:00,38.27,38.4,37.97,38.0,252542.0,36.3853,36.5089,36.1001,36.1286,252542.0
2018-12-14 11:50:00,37.97,37.98,37.69,37.74,325208.0,36.1001,36.1096,35.8338,35.8814,325208.0
2018-12-14 12:00:00,37.75,37.98,37.75,37.89,106123.0,35.8909,36.1096,35.8909,36.024,106123.0
2018-12-14 12:10:00,37.84,38.05,37.75,38.01,154396.0,35.9765,36.1761,35.8909,36.1381,154396.0
2018-12-14 12:20:00,37.99,38.12,37.95,38.09,176447.0,36.1191,36.2427,36.081,36.2141,176447.0
2018-12-14 12:30:00,38.08,38.29,38.06,38.06,177631.0,36.2046,36.4043,36.1856,36.1856,177631.0
2018-12-14 12:40:00,38.08,38.08,37.91,37.97,83002.0,36.2046,36.2046,36.043,36.1001,83002.0
2018-12-14 12:50:00,38.0,38.14,37.96,38.03,153335.0,36.1286,36.2617,36.0905,36.1571,153335.0
2018-12-14 13:00:00,38.0,38.1,37.83,38.1,110534.0,36.1286,36.2237,35.9669,36.2237,110534.0
2018-12-14 13:10:00,38.1,38.21,38.0,38.03,179703.0,36.2237,36.3282,36.1286,36.1571,179703.0
2018-12-14 13:20:00,38.0,38.02,37.9,37.9,66412.0,36.1286,36.1476,36.0335,36.0335,66412.0
2018-12-14 13:30:00,37.89,37.93,37.61,37.74,215786.0,36.024,36.062,35.7578,35.8814,215786.0
2018-12-14 13:40:00,37.74,37.93,37.72,37.79,67090.0,35.8814,36.062,35.8624,35.9289,67090.0
2018-12-14 13:50:00,37.8,37.91,37.69,37.7,96813.0,35.9384,36.043,35.8338,35.8433,96813.0
2018-12-14 14:00:00,37.72,37.84,37.64,37.77,88954.0,35.8624,35.9765,35.7863,35.9099,88954.0
2018-12-14 14:10:00,37.75,37.84,37.6,37.73,114936.0,35.8909,35.9765,35.7483,35.8719,114936.0
2018-12-14 14:20:00,37.75,37.92,37.71,37.83,85778.0,35.8909,36.0525,35.8529,35.9669,85778.0
2018-12-14 14:30:00,37.82,37.83,37.37,37.39,223325.0,35.9574,35.9669,35.5296,35.5486,223325.0
2018-12-14 14:40:00,37.38,37.53,37.26,37.34,175134.0,35.5391,35.6817,35.425,35.5011,175134.0
2018-12-14 14:50:00,37.34,37.62,37.22,37.56,290381.0,35.5011,35.7673,35.387,35.7102,290381.0
2018-12-14 15:00:00,37.56,37.7,37.42,37.44,168509.0,35.7102,35.8433,35.5771,35.5962,168509.0
2018-12-14 15:10:00,37.46,37.83,37.45,37.7,209211.0,35.6152,35.9669,35.6057,35.8433,209211.0
2018-12-14 15:20:00,37.7,37.7,37.48,37.48,119890.0,35.8433,35.8433,35.6342,35.6342,119890.0
2018-12-14 15:30:00,37.48,37.55,37.28,37.34,165221.0,35.6342,35.7007,35.444,35.5011,165221.0
2018-12-14 15:40:00,37.32,37.37,37.15,37.31,307093.0,35.4821,35.5296,35.3204,35.4726,307093.0
2018-12-14 15:50:00,37.31,37.57,37.26,37.45,475433.0,35.4726,35.7198,35.425,35.6057,475433.0
2018-12-17 09:30:00,36.94,36.98,36.42,36.46,581877.0,35.1208,35.1588,34.6264,34.6644,581877.0
2018-12-17 09:40:00,36.46,36.53,36.05,36.22,308218.0,34.6644,34.731,34.2746,34.4362,308218.0
2018-12-17 09:50:00,36.2,36.55,36.0,36.55,312394.0,34.4172,34.75,34.2271,34.75,312394.0
2018-12-17 10:00:00,36.51,36.56,36.35,36.46,191054.0,34.712,34.7595,34.5598,34.6644,191054.0
2018-12-17 10:10:00,36.47,36.88,36.37,36.69,188157.0,34.6739,35.0637,34.5788,34.8831,188157.0
2018-12-17 10:20:00,36.67,36.86,36.55,36.71,129062.0,34.8641,35.0447,34.75,34.9021,129062.0
2018-12-17 10:30:00,36.73,36.84,36.43,36.47,77923.0,34.9211,35.0257,34.6359,34.6739,77923.0
2018-12-17 10:40:00,36.47,37.0,36.41,36.86,149928.0,34.6739,35.1778,34.6169,35.0447,149928.0
2018-12-17 10:50:00,36.86,37.12,36.73,37.02,165403.0,35.0447,35.2919,34.9211,35.1968,165403.0
2018-12-17 11:00:00,37.03,37.46,36.97,37.4,265257.0,35.2063,35.6152,35.1493,35.5581,265257.0
2018-12-17 11:10:00,37.39,37.48,37.27,37.32,159591.0,35.5486,35.6342,35.4345,35.4821,159591.0
2018-12-17 11:20:00,37.38,37.39,37.18,37.19,99983.0,35.5391,35.5486,35.349,35.3585,99983.0
2018-12-17 11:30:00,37.2,37.23,37.05,37.16,90374.0,35.368,35.3965,35.2254,35.3299,90374.0
2018-12-17 11:40:00,37.15,37.23,36.95,37.22,126632.0,35.3204,35.3965,35.1303,35.387,126632.0
2018-12-17 11:50:00,37.24,37.37,37.16,37.35,129088.0,35.406,35.5296,35.3299,35.5106,129088.0
2018-12-17 12:00:00,37.37,37.48,37.32,37.37,161574.0,35.5296,35.6342,35.4821,35.5296,161574.0
2018-12-17 12:10:00,37.36,37.36,37.08,37.13,105790.0,35.5201,35.5201,35.2539,35.3014,105790.0
2018-12-17 12:20:00,37.13,37.19,36.95,37.01,76379.0,35.3014,35.3585,35.1303,35.1873,76379.0
2018-12-17 12:30:00,36.96,36.96,36.54,36.61,227884.0,35.1398,35.1398,34.7405,34.807,227884.0
2018-12-17 12:40:00,36.6,36.65,36.39,36.56,130785.0,34.7975,34.8451,34.5979,34.7595,130785.0
2018-12-17 12:50:00,36.55,36.6,36.19,36.2,169845.0,34.75,34.7975,34.4077,34.4172,169845.0
2018-12-17 13:00:00,36.18,36.39,36.07,36.33,154329.0,34.3982,34.5979,34.2936,34.5408,154329.0
2018-12-17 13:10:00,36.3,36.37,36.15,36.21,127910.0,34.5123,34.5788,34.3697,34.4267,127910.0
2018-12-17 13:20:00,36.15,36.32,35.95,36.15,212753.0,34.3697,34.5313,34.1795,34.3697,212753.0
2018-12-17 13:30:00,36.09,36.25,35.64,35.68,314385.0,34.3126,34.4648,33.8848,33.9228,314385.0
2018-12-17 13:40:00,35.76,35.98,35.62,35.72,244201.0,33.9989,34.2081,33.8658,33.9609,244201.0
2018-12-17 13:50:00,35.73,35.91,35.63,35.65,207497.0,33.9704,34.1415,33.8753,33.8943,207497.0
2018-12-17 14:00:00,35.65,35.71,35.38,35.51,274782.0,33.8943,33.9514,33.6376,33.7612,274782.0
2018-12-17 14:10:00,35.48,35.61,35.41,35.56,124050.0,33.7327,33.8563,33.6661,33.8087,124050.0
2018-12-17 14:20:00,35.55,35.82,35.45,35.5,139803.0,33.7992,34.0559,33.7042,33.7517,139803.0
2018-12-17 14:30:00,35.5,35.67,35.48,35.53,144679.0,33.7517,33.9133,33.7327,33.7802,144679.0
2018-12-17 14:40:00,35.55,35.83,35.54,35.61,186267.0,33.7992,34.0654,33.7897,33.8563,186267.0
2018-12-17 14:50:00,35.64,35.67,35.3,35.44,227915.0,33.8848,33.9133,33.5615,33.6946,227915.0
2018-12-17 15:00:00,35.45,35.52,35.19,35.2,217120.0,33.7042,33.7707,33.457,33.4665,217120.0
2018-12-17 15:10:00,35.19,35.57,35.19,35.25,142182.0,33.457,33.8182,33.457,33.514,142182.0
2018-12-17 15:20:00,35.27,35.31,34.8,34.93,344045.0,33.533,33.5711,33.0862,33.2098,344045.0
2018-12-17 15:30:00,34.95,34.95,34.65,34.76,310167.0,33.2288,33.2288,32.9436,33.0481,310167.0
2018-12-17 15:40:00,34.75,34.9,34.43,34.6,423407.0,33.0386,33.1812,32.7344,32.896,423407.0
2018-12-17 15:50:00,34.61,35.22,34.59,35.18,1244295.0,32.9055,33.4855,32.8865,33.4475,1244295.0
2018-12-18 09:30:00,35.98,36.07,35.82,35.87,552731.0,34.2081,34.2936,34.0559,34.1035,552731.0
2018-12-18 09:40:00,35.88,36.2,35.78,36.17,287815.0,34.113,34.4172,34.0179,34.3887,287815.0
2018-12-18 09:50:00,36.16,36.27,36.04,36.22,241113.0,34.3792,34.4838,34.2651,34.4362,241113.0
2018-12-18 10:00:00,36.22,36.24,35.93,35.95,200432.0,34.4362,34.4553,34.1605,34.1795,200432.0
2018-12-18 10:10:00,35.97,36.09,35.86,35.99,111976.0,34.1985,34.3126,34.094,34.2176,111976.0
2018-12-18 10:20:00,36.05,36.1,35.84,36.05,101557.0,34.2746,34.3221,34.075,34.2746,101557.0
2018-12-18 10:30:00,36.08,36.2,35.91,36.02,139062.0,34.3031,34.4172,34.1415,34.2461,139062.0
2018-12-18 10:40:00,36.03,36.03,35.59,35.74,249138.0,34.2556,34.2556,33.8373,33.9799,249138.0
2018-12-18 10:50:00,35.73,35.89,35.71,35.72,126399.0,33.9704,34.1225,33.9514,33.9609,126399.0
2018-12-18 11:00:00,35.72,35.87,35.65,35.69,118742.0,33.9609,34.1035,33.8943,33.9323,118742.0
2018-12-18 11:10:00,35.71,35.8,35.52,35.61,135893.0,33.9514,34.0369,33.7707,33.8563,135893.0
2018-12-18 11:20:00,35.6,35.6,35.32,35.48,161536.0,33.8468,33.8468,33.5806,33.7327,161536.0
2018-12-18 11:30:00,35.47,35.83,35.47,35.76,165273.0,33.7232,34.0654,33.7232,33.9989,165273.0
2018-12-18 11:40:00,35.74,35.79,35.55,35.77,71899.0,33.9799,34.0274,33.7992,34.0084,71899.0
2018-12-18 11:50:00,35.75,35.8,35.57,35.64,29306.0,33.9894,34.0369,33.8182,33.8848,29306.0
2018-12-18 12:00:00,35.65,36.03,35.64,36.0,162255.0,33.8943,34.2556,33.8848,34.2271,162255.0
2018-12-18 12:10:00,36.04,36.18,36.01,36.18,90345.0,34.2651,34.3982,34.2366,34.3982,90345.0
2018-12-18 12:20:00,36.18,36.2,35.99,36.0,152222.0,34.3982,34.4172,34.2176,34.2271,152222.0
2018-12-18 12:30:00,36.0,36.12,35.93,35.96,130574.0,34.2271,34.3412,34.1605,34.189,130574.0
2018-12-18 12:40:00,35.97,36.06,35.88,36.0,57169.0,34.1985,34.2841,34.113,34.2271,57169.0
2018-12-18 12:50:00,35.99,36.11,35.94,36.0,88310.0,34.2176,34.3317,34.17,34.2271,88310.0
2018-12-18 13:00:00,36.01,36.07,35.9,36.02,89280.0,34.2366,34.2936,34.132,34.2461,89280.0
2018-12-18 13:10:00,36.06,36.09,35.91,35.92,44799.0,34.2841,34.3126,34.1415,34.151,44799.0
2018-12-18 13:20:00,35.91,35.97,35.71,35.78,172414.0,34.1415,34.1985,33.9514,34.0179,172414.0
2018-12-18 13:30:00,35.78,35.78,35.54,35.58,185405.0,34.0179,34.0179,33.7897,33.8278,185405.0
2018-12-18 13:40:00,35.56,35.74,35.56,35.74,67160.0,33.8087,33.9799,33.8087,33.9799,67160.0
2018-12-18 13:50:00,35.74,35.74,35.32,35.41,135006.0,33.9799,33.9799,33.5806,33.6661,135006.0
2018-12-18 14:00:00,35.44,35.72,35.43,35.72,116358.0,33.6946,33.9609,33.6851,33.9609,116358.0
2018-12-18 14:10:00,35.68,35.74,35.36,35.49,160831.0,33.9228,33.9799,33.6186,33.7422,160831.0
2018-12-18 14:20:00,35.47,35.57,35.4,35.52,99943.0,33.7232,33.8182,33.6566,33.7707,99943.0
2018-12-18 14:30:00,35.53,35.54,35.18,35.32,251888.0,33.7802,33.7897,33.4475,33.5806,251888.0
2018-12-18 14:40:00,35.32,35.34,34.77,34.96,409760.0,33.5806,33.5996,33.0576,33.2383,409760.0
2018-12-18 14:50:00,34.94,34.97,34.54,34.56,187185.0,33.2193,33.2478,32.839,32.858,187185.0
2018-12-18 15:00:00,34.56,34.75,34.36,34.55,552967.0,32.858,33.0386,32.6678,32.8485,552967.0
2018-12-18 15:10:00,34.52,34.94,34.47,34.83,170076.0,32.82,33.2193,32.7724,33.1147,170076.0
2018-12-18 15:20:00,34.82,34.92,34.58,34.7,121727.0,33.1052,33.2003,32.877,32.9911,121727.0
2018-12-18 15:30:00,34.72,35.11,34.72,34.94,226567.0,33.0101,33.3809,33.0101,33.2193,226567.0
2018-12-18 15:40:00,34.97,35.66,34.97,35.6,272969.0,33.2478,33.9038,33.2478,33.8468,272969.0
2018-12-18 15:50:00,35.59,35.61,35.08,35.1,379895.0,33.8373,33.8563,33.3524,33.3714,379895.0
2018-12-19 09:30:00,35.13,35.42,35.06,35.34,300798.0,33.3999,33.6756,33.3334,33.5996,300798.0
2018-12-19 09:40:00,35.36,35.59,35.36,35.59,133609.0,33.6186,33.8373,33.6186,33.8373,133609.0
2018-12-19 09:50:00,35.58,36.04,35.55,35.83,399946.0,33.8278,34.2651,33.7992,34.0654,399946.0
2018-12-19 10:00:00,35.85,35.99,35.82,35.88,146188.0,34.0845,34.2176,34.0559,34.113,146188.0
2018-12-19 10:10:00,35.89,36.07,35.82,36.02,164512.0,34.1225,34.2936,34.0559,34.2461,164512.0
2018-12-19 10:20:00,36.03,36.1,35.93,36.04,100696.0,34.2556,34.3221,34.1605,34.2651,100696.0
2018-12-19 10:30:00,36.06,36.17,35.99,36.08,135278.0,34.2841,34.3887,34.2176,34.3031,135278.0
2018-12-19 10:40:00,36.09,36.13,35.92,35.93,75508.0,34.3126,34.3507,34.151,34.1605,75508.0
2018-12-19 10:50:00,35.94,36.17,35.94,36.13,91506.0,34.17,34.3887,34.17,34.3507,91506.0
2018-12-19 11:00:00,36.14,36.15,35.89,35.95,90871.0,34.3602,34.3697,34.1225,34.1795,90871.0
2018-12-19 11:10:00,35.96,36.0,35.68,35.77,167051.0,34.189,34.2271,33.9228,34.0084,167051.0
2018-12-19 11:20:00,35.77,35.89,35.77,35.85,82209.0,34.0084,34.1225,34.0084,34.0845,82209.0
2018-12-19 11:30:00,35.83,35.86,35.68,35.83,95929.0,34.0654,34.094,33.9228,34.0654,95929.0
2018-12-19 11:40:00,35.82,35.87,35.74,35.87,59114.0,34.0559,34.1035,33.9799,34.1035,59114.0
2018-12-19 11:50:00,35.89,36.15,35.89,36.12,90452.0,34.1225,34.3697,34.1225,34.3412,90452.0
2018-12-19 12:00:00,36.1,36.35,36.09,36.33,176607.0,34.3221,34.5598,34.3126,34.5408,176607.0
2018-12-19 12:10:00,36.32,36.34,36.23,36.3,93726.0,34.5313,34.5503,34.4457,34.5123,93726.0
2018-12-19 12:20:00,36.3,36.44,36.23,36.33,145331.0,34.5123,34.6454,34.4457,34.5408,145331.0
2018-12-19 12:30:00,36.33,36.37,36.29,36.35,80823.0,34.5408,34.5788,34.5028,34.5598,80823.0
2018-12-19 12:40:00,36.34,36.36,36.29,36.31,107349.0,34.5503,34.5693,34.5028,34.5218,107349.0
2018-12-19 12:50:00,36.31,36.4,36.1,36.13,79789.0,34.5218,34.6074,34.3221,34.3507,79789.0
2018-12-19 13:00:00,36.11,36.15,35.95,35.97,75490.0,34.3317,34.3697,34.1795,34.1985,75490.0
2018-12-19 13:10:00,35.98,36.05,35.91,36.02,228535.0,34.2081,34.2746,34.1415,34.2461,228535.0
2018-12-19 13:20:00,36.03,36.07,35.76,35.94,241895.0,34.2556,34.2936,33.9989,34.17,241895.0
2018-12-19 13:30:00,35.94,36.03,35.88,35.97,46172.0,34.17,34.2556,34.113,34.1985,46172.0
2018-12-19 13:40:00,35.99,36.23,35.98,36.2,127343.0,34.2176,34.4457,34.2081,34.4172,127343.0
2018-12-19 13:50:00,36.19,36.78,36.1,36.67,173542.0,34.4077,34.9687,34.3221,34.8641,173542.0
2018-12-19 14:00:00,36.69,36.8,34.86,35.13,1185317.0,34.8831,34.9877,33.1432,33.3999,1185317.0
2018-12-19 14:10:00,35.16,35.44,34.57,35.34,601411.0,33.4284,33.6946,32.8675,33.5996,601411.0
2018-12-19 14:20:00,35.29,35.65,35.1,35.54,1412823.0,33.552,33.8943,33.3714,33.7897,1412823.0
2018-12-19 14:30:00,35.54,35.89,35.32,35.62,451764.0,33.7897,34.1225,33.5806,33.8658,451764.0
2018-12-19 14:40:00,35.54,35.55,34.36,34.8,556755.0,33.7897,33.7992,32.6678,33.0862,556755.0
2018-12-19 14:50:00,34.78,34.78,33.59,33.89,626133.0,33.0672,33.0672,31.9358,32.221,626133.0
2018-12-19 15:00:00,33.83,33.83,32.69,33.37,811463.0,32.1639,32.1639,31.0801,31.7266,811463.0
2018-12-19 15:10:00,33.39,33.86,33.07,33.45,515779.0,31.7456,32.1925,31.4414,31.8027,515779.0
2018-12-19 15:20:00,33.46,33.88,33.03,33.21,278916.0,31.8122,32.2115,31.4033,31.5745,278916.0
2018-12-19 15:30:00,33.25,33.66,33.17,33.32,404083.0,31.6125,32.0023,31.5364,31.6791,404083.0
2018-12-19 15:40:00,33.3,33.64,32.98,33.61,455777.0,31.66,31.9833,31.3558,31.9548,455777.0
2018-12-19 15:50:00,33.6,33.78,33.42,33.44,436171.0,31.9453,32.1164,31.7741,31.7931,436171.0
2018-12-20 09:30:00,32.93,33.3,32.83,33.23,435491.0,31.3083,31.66,31.2132,31.5935,435491.0
2018-12-20 09:40:00,33.22,33.22,32.59,32.64,501345.0,31.584,31.584,30.985,31.0325,501345.0
2018-12-20 09:50:00,32.63,33.19,32.53,33.15,415940.0,31.023,31.5555,30.928,31.5174,415940.0
2018-12-20 10:00:00,33.12,33.61,33.01,33.51,444944.0,31.4889,31.9548,31.3843,31.8597,444944.0
2018-12-20 10:10:00,33.48,33.5,33.04,33.06,216827.0,31.8312,31.8502,31.4128,31.4319,216827.0
2018-12-20 10:20:00,33.05,33.3,32.91,33.08,188115.0,31.4224,31.66,31.2892,31.4509,188115.0
2018-12-20 10:30:00,33.08,33.37,32.98,33.26,188376.0,31.4509,31.7266,31.3558,31.622,188376.0
2018-12-20 10:40:00,33.26,33.59,33.16,33.19,213644.0,31.622,31.9358,31.5269,31.5555,213644.0
2018-12-20 10:50:00,33.12,33.31,32.98,33.2,231111.0,31.4889,31.6695,31.3558,31.565,231111.0
2018-12-20 11:00:00,33.19,33.26,32.8,32.97,202094.0,31.5555,31.622,31.1847,31.3463,202094.0
2018-12-20 11:10:00,32.96,33.08,32.78,32.85,165265.0,31.3368,31.4509,31.1656,31.2322,165265.0
2018-12-20 11:20:00,32.85,32.85,32.37,32.55,272217.0,31.2322,31.2322,30.7758,30.947,272217.0
2018-12-20 11:30:00,32.55,32.67,32.35,32.37,210604.0,30.947,31.0611,30.7568,30.7758,210604.0
2018-12-20 11:40:00,32.42,32.52,31.96,31.96,378749.0,30.8234,30.9185,30.386,30.386,378749.0
2018-12-20 11:50:00,32.0,32.43,31.67,32.0,608483.0,30.4241,30.8329,30.1103,30.4241,608483.0
2018-12-20 12:00:00,32.03,32.26,31.91,32.0,202549.0,30.4526,30.6713,30.3385,30.4241,202549.0
2018-12-20 12:10:00,32.0,32.21,31.74,32.17,319659.0,30.4241,30.6237,30.1769,30.5857,319659.0
2018-12-20 12:20:00,32.18,32.61,32.09,32.59,331648.0,30.5952,31.004,30.5096,30.985,331648.0
2018-12-20 12:30:00,32.55,32.64,32.24,32.27,242256.0,30.947,31.0325,30.6522,30.6808,242256.0
2018-12-20 12:40:00,32.25,32.32,32.04,32.18,179100.0,30.6618,30.7283,30.4621,30.5952,179100.0
2018-12-20 12:50:00,32.16,32.34,31.93,32.29,160567.0,30.5762,30.7473,30.3575,30.6998,160567.0
2018-12-20 13:00:00,32.3,32.31,31.85,31.9,221178.0,30.7093,30.7188,30.2815,30.329,221178.0
2018-12-20 13:10:00,31.85,32.22,31.79,32.09,238808.0,30.2815,30.6332,30.2244,30.5096,238808.0
2018-12-20 13:20:00,32.07,32.21,31.89,32.05,196667.0,30.4906,30.6237,30.3195,30.4716,196667.0
2018-12-20 13:30:00,31.98,32.09,31.8,31.99,185313.0,30.405,30.5096,30.2339,30.4146,185313.0
2018-12-20 13:40:00,31.99,32.08,31.61,32.0,299329.0,30.4146,30.5001,30.0533,30.4241,299329.0
2018-12-20 13:50:00,31.98,31.99,31.65,31.66,258219.0,30.405,30.4146,30.0913,30.1008,258219.0
2018-12-20 14:00:00,31.68,31.75,31.14,31.28,825466.0,30.1198,30.1864,29.6064,29.7395,825466.0
2018-12-20 14:10:00,31.24,31.25,30.83,30.91,473007.0,29.7015,29.711,29.3117,29.3877,473007.0
2018-12-20 14:20:00,30.93,31.83,30.91,31.79,495559.0,29.4068,30.2624,29.3877,30.2244,495559.0
2018-12-20 14:30:00,31.78,32.2,31.64,31.83,679405.0,30.2149,30.6142,30.0818,30.2624,679405.0
2018-12-20 14:40:00,31.85,32.74,31.81,32.67,455129.0,30.2815,31.1276,30.2434,31.0611,455129.0
2018-12-20 14:50:00,32.66,32.66,31.94,32.15,353764.0,31.0516,31.0516,30.367,30.5667,353764.0
2018-12-20 15:00:00,32.14,32.16,31.56,32.07,320976.0,30.5572,30.5762,30.0057,30.4906,320976.0
2018-12-20 15:10:00,32.09,32.36,31.95,32.09,273798.0,30.5096,30.7663,30.3765,30.5096,273798.0
2018-12-20 15:20:00,32.05,32.61,32.02,32.07,303582.0,30.4716,31.004,30.4431,30.4906,303582.0
2018-12-20 15:30:00,32.1,32.46,32.09,32.31,187107.0,30.5191,30.8614,30.5096,30.7188,187107.0
2018-12-20 15:40:00,32.25,32.39,31.62,31.72,520067.0,30.6618,30.7949,30.0628,30.1579,520067.0
2018-12-20 15:50:00,31.68,31.92,31.41,31.85,436348.0,30.1198,30.348,29.8631,30.2815,436348.0
2018-12-21 09:30:00,32.17,32.39,31.97,32.33,800341.0,30.5857,30.7949,30.3955,30.7378,800341.0
2018-12-21 09:40:00,32.35,32.46,32.13,32.23,353244.0,30.7568,30.8614,30.5477,30.6427,353244.0
2018-12-21 09:50:00,32.21,32.3,31.97,32.23,356036.0,30.6237,30.7093,30.3955,30.6427,356036.0
2018-12-21 10:00:00,32.22,32.26,31.92,32.06,278319.0,30.6332,30.6713,30.348,30.4811,278319.0
2018-12-21 10:10:00,32.09,33.36,32.09,33.2,757678.0,30.5096,31.7171,30.5096,31.565,757678.0
2018-12-21 10:20:00,33.18,33.34,32.75,32.89,405672.0,31.546,31.6981,31.1371,31.2702,405672.0
2018-12-21 10:30:00,32.9,32.95,32.61,32.67,199984.0,31.2797,31.3273,31.004,31.0611,199984.0
2018-12-21 10:40:00,32.65,32.75,32.5,32.61,207387.0,31.0421,31.1371,30.8994,31.004,207387.0
2018-12-21 10:50:00,32.54,32.65,32.3,32.38,384767.0,30.9375,31.0421,30.7093,30.7853,384767.0
2018-12-21 11:00:00,32.37,32.37,31.54,31.54,544860.0,30.7758,30.7758,29.9867,29.9867,544860.0
2018-12-21 11:10:00,31.58,31.94,31.57,31.88,235395.0,30.0247,30.367,30.0152,30.31,235395.0
2018-12-21 11:20:00,31.88,32.23,31.82,32.23,173935.0,30.31,30.6427,30.2529,30.6427,173935.0
2018-12-21 11:30:00,32.26,32.33,31.99,31.99,177763.0,30.6713,30.7378,30.4146,30.4146,177763.0
2018-12-21 11:40:00,32.0,32.08,31.69,31.7,128715.0,30.4241,30.5001,30.1293,30.1388,128715.0
2018-12-21 11:50:00,31.73,32.01,31.58,31.62,155560.0,30.1674,30.4336,30.0247,30.0628,155560.0
2018-12-21 12:00:00,31.64,31.74,31.36,31.45,195330.0,30.0818,30.1769,29.8156,29.9011,195330.0
2018-12-21 12:10:00,31.47,31.5,31.13,31.18,242151.0,29.9202,29.9487,29.5969,29.6444,242151.0
2018-12-21 12:20:00,31.17,31.27,30.89,30.98,464454.0,29.6349,29.73,29.3687,29.4543,464454.0
2018-12-21 12:30:00,30.94,31.28,30.61,31.24,543978.0,29.4163,29.7395,29.1025,29.7015,543978.0
2018-12-21 12:40:00,31.25,31.55,31.11,31.31,220474.0,29.711,29.9962,29.5779,29.768,220474.0
2018-12-21 12:50:00,31.33,31.36,30.82,30.96,163550.0,29.7871,29.8156,29.3022,29.4353,163550.0
2018-12-21 13:00:00,30.99,31.17,30.77,31.01,176042.0,29.4638,29.6349,29.2546,29.4828,176042.0
2018-12-21 13:10:00,31.01,31.13,30.82,30.92,153241.0,29.4828,29.5969,29.3022,29.3973,153241.0
2018-12-21 13:20:00,30.94,31.3,30.88,31.07,161347.0,29.4163,29.7585,29.3592,29.5399,161347.0
2018-12-21 13:30:00,31.1,31.37,31.02,31.33,238645.0,29.5684,29.8251,29.4923,29.7871,238645.0
2018-12-21 13:40:00,31.32,31.47,31.13,31.13,133919.0,29.7776,29.9202,29.5969,29.5969,133919.0
2018-12-21 13:50:00,31.13,31.24,30.86,30.99,277144.0,29.5969,29.7015,29.3402,29.4638,277144.0
2018-12-21 14:00:00,30.99,31.09,30.82,30.9,75977.0,29.4638,29.5589,29.3022,29.3782,75977.0
2018-12-21 14:10:00,30.92,31.03,30.63,31.03,243760.0,29.3973,29.5018,29.1215,29.5018,243760.0
2018-12-21 14:20:00,31.02,31.19,30.78,30.89,137921.0,29.4923,29.654,29.2641,29.3687,137921.0
2018-12-21 14:30:00,30.88,30.98,30.76,30.85,120923.0,29.3592,29.4543,29.2451,29.3307,120923.0
2018-12-21 14:40:00,30.84,30.88,30.55,30.7,239773.0,29.3212,29.3592,29.0455,29.1881,239773.0
2018-12-21 14:50:00,30.7,31.08,30.56,30.75,272581.0,29.1881,29.5494,29.055,29.2356,272581.0
2018-12-21 15:00:00,30.79,30.93,30.68,30.78,158377.0,29.2737,29.4068,29.1691,29.2641,158377.0
2018-12-21 15:10:00,30.76,30.76,30.13,30.2,394314.0,29.2451,29.2451,28.6462,28.7127,394314.0
2018-12-21 15:20:00,30.2,30.37,29.88,29.89,488922.0,28.7127,28.8743,28.4085,28.418,488922.0
2018-12-21 15:30:00,29.87,30.14,29.61,29.62,524217.0,28.399,28.6557,28.1518,28.1613,524217.0
2018-12-21 15:40:00,29.61,30.22,29.6,30.02,458057.0,28.1518,28.7317,28.1423,28.5416,458057.0
2018-12-21 15:50:00,30.02,30.11,29.8,29.89,574942.0,28.5416,28.6271,28.3324,28.418,574942.0
2018-12-24 09:30:00,29.23,29.6,29.07,29.31,528988.0,27.7905,28.1423,27.6384,27.8665,528988.0
2018-12-24 09:40:00,29.34,29.34,28.56,28.69,496352.0,27.8951,27.8951,27.1535,27.2771,496352.0
2018-12-24 09:50:00,28.66,28.83,28.32,28.61,403210.0,27.2486,27.4102,26.9253,27.201,403210.0
2018-12-24 10:00:00,28.6,28.72,28.07,28.21,385892.0,27.1915,27.3056,26.6876,26.8207,385892.0
2018-12-24 10:10:00,28.22,28.79,28.19,28.57,497482.0,26.8302,27.3721,26.8017,27.163,497482.0
2018-12-24 10:20:00,28.57,28.85,28.41,28.72,317185.0,27.163,27.4292,27.0109,27.3056,317185.0
2018-12-24 10:30:00,28.76,29.25,28.73,29.2,419374.0,27.3436,27.8095,27.3151,27.762,419374.0
2018-12-24 10:40:00,29.21,29.71,29.19,29.4,489736.0,27.7715,28.2468,27.7525,27.9521,489736.0
2018-12-24 10:50:00,29.36,29.37,28.92,29.09,193042.0,27.9141,27.9236,27.4957,27.6574,193042.0
2018-12-24 11:00:00,29.11,29.29,28.65,28.81,356970.0,27.6764,27.8475,27.239,27.3912,356970.0
2018-12-24 11:10:00,28.77,28.93,28.54,28.68,172376.0,27.3531,27.5053,27.1345,27.2676,172376.0
2018-12-24 11:20:00,28.66,28.77,28.37,28.47,220621.0,27.2486,27.3531,26.9728,27.0679,220621.0
2018-12-24 11:30:00,28.45,28.74,28.41,28.58,201859.0,27.0489,27.3246,27.0109,27.1725,201859.0
2018-12-24 11:40:00,28.61,28.76,28.16,28.18,254454.0,27.201,27.3436,26.7732,26.7922,254454.0
2018-12-24 11:50:00,28.18,28.47,28.12,28.24,223369.0,26.7922,27.0679,26.7351,26.8492,223369.0
2018-12-24 12:00:00,28.26,28.52,28.17,28.18,177455.0,26.8683,27.1154,26.7827,26.7922,177455.0
2018-12-24 12:10:00,28.18,28.34,28.04,28.13,285395.0,26.7922,26.9443,26.6591,26.7447,285395.0
2018-12-24 12:20:00,28.12,28.46,27.91,28.2,350236.0,26.7351,27.0584,26.5355,26.8112,350236.0
2018-12-24 12:30:00,28.2,28.39,28.01,28.1,209010.0,26.8112,26.9918,26.6306,26.7161,209010.0
2018-12-24 12:40:00,28.06,28.14,27.87,28.01,329689.0,26.6781,26.7542,26.4975,26.6306,329689.0
2018-12-24 12:50:00,28.0,28.01,27.5,27.5,453242.0,26.6211,26.6306,26.1457,26.1457,453242.0
2018-12-26 09:30:00,28.08,28.73,28.05,28.67,907185.0,26.6971,27.3151,26.6686,27.2581,907185.0
2018-12-26 09:40:00,28.61,28.66,28.2,28.4,549596.0,27.201,27.2486,26.8112,27.0014,549596.0
2018-12-26 09:50:00,28.42,28.43,27.9,27.92,339118.0,27.0204,27.0299,26.526,26.545,339118.0
2018-12-26 10:00:00,27.9,28.04,27.58,27.93,442661.0,26.526,26.6591,26.2217,26.5545,442661.0
2018-12-26 10:10:00,27.94,27.94,27.38,27.45,423350.0,26.564,26.564,26.0316,26.0981,423350.0
2018-12-26 10:20:00,27.46,27.99,27.44,27.75,312842.0,26.1076,26.6115,26.0886,26.3834,312842.0
2018-12-26 10:30:00,27.75,27.9,27.53,27.62,150317.0,26.3834,26.526,26.1742,26.2598,150317.0
2018-12-26 10:40:00,27.6,27.76,27.52,27.69,327490.0,26.2408,26.3929,26.1647,26.3263,327490.0
2018-12-26 10:50:00,27.7,27.85,27.27,27.38,261248.0,26.3358,26.4784,25.927,26.0316,261248.0
2018-12-26 11:00:00,27.47,27.87,27.38,27.74,453263.0,26.1172,26.4975,26.0316,26.3739,453263.0
2018-12-26 11:10:00,27.75,28.15,27.75,28.1,318517.0,26.3834,26.7637,26.3834,26.7161,318517.0
2018-12-26 11:20:00,28.13,28.29,27.98,28.25,211479.0,26.7447,26.8968,26.602,26.8587,211479.0
2018-12-26 11:30:00,28.24,28.42,28.11,28.4,230065.0,26.8492,27.0204,26.7256,27.0014,230065.0
2018-12-26 11:40:00,28.4,28.61,28.37,28.59,283227.0,27.0014,27.201,26.9728,27.182,283227.0
2018-12-26 11:50:00,28.59,28.89,28.44,28.89,241506.0,27.182,27.4672,27.0394,27.4672,241506.0
2018-12-26 12:00:00,28.89,29.2,28.84,29.19,363840.0,27.4672,27.762,27.4197,27.7525,363840.0
2018-12-26 12:10:00,29.15,29.54,29.09,29.19,454422.0,27.7144,28.0852,27.6574,27.7525,454422.0
2018-12-26 12:20:00,29.17,29.34,29.06,29.1,319794.0,27.7334,27.8951,27.6289,27.6669,319794.0
2018-12-26 12:30:00,29.12,29.42,29.04,29.34,252082.0,27.6859,27.9711,27.6098,27.8951,252082.0
2018-12-26 12:40:00,29.34,29.59,29.27,29.4,269906.0,27.8951,28.1328,27.8285,27.9521,269906.0
2018-12-26 12:50:00,29.42,29.69,29.4,29.61,292574.0,27.9711,28.2278,27.9521,28.1518,292574.0
2018-12-26 13:00:00,29.62,29.65,29.22,29.36,247764.0,28.1613,28.1898,27.781,27.9141,247764.0
2018-12-26 13:10:00,29.35,29.4,28.96,28.97,161361.0,27.9046,27.9521,27.5338,27.5433,161361.0
2018-12-26 13:20:00,28.96,29.28,28.94,29.18,102497.0,27.5338,27.838,27.5148,27.7429,102497.0
2018-12-26 13:30:00,29.19,29.4,29.18,29.38,75782.0,27.7525,27.9521,27.7429,27.9331,75782.0
2018-12-26 13:40:00,29.42,29.63,29.39,29.58,127060.0,27.9711,28.1708,27.9426,28.1232,127060.0
2018-12-26 13:50:00,29.58,29.92,29.57,29.89,369176.0,28.1232,28.4465,28.1137,28.418,369176.0
2018-12-26 14:00:00,29.93,29.94,29.65,29.75,128573.0,28.456,28.4655,28.1898,28.2849,128573.0
2018-12-26 14:10:00,29.75,29.9,29.49,29.53,295534.0,28.2849,28.4275,28.0377,28.0757,295534.0
2018-12-26 14:20:00,29.6,29.61,29.4,29.51,137053.0,28.1423,28.1518,27.9521,28.0567,137053.0
2018-12-26 14:30:00,29.53,29.83,29.53,29.75,229984.0,28.0757,28.3609,28.0757,28.2849,229984.0
2018-12-26 14:40:00,29.75,29.82,29.56,29.62,113007.0,28.2849,28.3514,28.1042,28.1613,113007.0
2018-12-26 14:50:00,29.59,29.98,29.59,29.96,198797.0,28.1328,28.5035,28.1328,28.4845,198797.0
2018-12-26 15:00:00,29.95,30.13,29.83,30.02,659124.0,28.475,28.6462,28.3609,28.5416,659124.0
2018-12-26 15:10:00,30.01,30.21,30.01,30.05,364685.0,28.5321,28.7222,28.5321,28.5701,364685.0
2018-12-26 15:20:00,30.05,30.42,30.05,30.39,359087.0,28.5701,28.9219,28.5701,28.8934,359087.0
2018-12-26 15:30:00,30.39,30.82,30.35,30.81,553229.0,28.8934,29.3022,28.8553,29.2927,553229.0
2018-12-26 15:40:00,30.79,31.23,30.69,30.94,697565.0,29.2737,29.692,29.1786,29.4163,697565.0
2018-12-26 15:50:00,30.95,31.56,30.92,31.55,757691.0,29.4258,30.0057,29.3973,29.9962,757691.0
2018-12-27 09:30:00,30.08,30.52,29.9,30.28,805060.0,28.7831,29.2041,28.6108,28.9744,805060.0
2018-12-27 09:40:00,30.28,30.4,29.61,29.64,692200.0,28.9744,29.0893,28.3333,28.362,692200.0
2018-12-27 09:50:00,29.67,29.93,29.5,29.83,483345.0,28.3907,28.6395,28.2281,28.5438,483345.0
2018-12-27 10:00:00,29.87,30.19,29.54,29.56,418829.0,28.5821,28.8883,28.2663,28.2855,418829.0
2018-12-27 10:10:00,29.56,29.83,29.39,29.39,448423.0,28.2855,28.5438,28.1228,28.1228,448423.0
2018-12-27 10:20:00,29.39,29.56,29.3,29.45,283721.0,28.1228,28.2855,28.0367,28.1802,283721.0
2018-12-27 10:30:00,29.43,29.87,29.23,29.64,335538.0,28.1611,28.5821,27.9697,28.362,335538.0
2018-12-27 10:40:00,29.67,30.17,29.62,30.04,327538.0,28.3907,28.8692,28.3429,28.7448,327538.0
2018-12-27 10:50:00,30.04,30.05,29.64,29.69,259408.0,28.7448,28.7543,28.362,28.4099,259408.0
2018-12-27 11:00:00,29.68,29.77,29.47,29.59,196528.0,28.4003,28.4864,28.1994,28.3142,196528.0
2018-12-27 11:10:00,29.57,29.94,29.52,29.9,219652.0,28.295,28.6491,28.2472,28.6108,219652.0
2018-12-27 11:20:00,29.89,30.29,29.82,30.17,254604.0,28.6012,28.984,28.5343,28.8692,254604.0
2018-12-27 11:30:00,30.18,30.46,30.07,30.17,468738.0,28.8787,29.1467,28.7735,28.8692,468738.0
2018-12-27 11:40:00,30.16,30.17,29.74,29.82,229573.0,28.8596,28.8692,28.4577,28.5343,229573.0
2018-12-27 11:50:00,29.82,30.14,29.8,30.05,255318.0,28.5343,28.8405,28.5151,28.7543,255318.0
2018-12-27 12:00:00,30.03,30.07,29.71,29.82,261619.0,28.7352,28.7735,28.429,28.5343,261619.0
2018-12-27 12:10:00,29.84,30.03,29.73,29.98,192654.0,28.5534,28.7352,28.4481,28.6874,192654.0
2018-12-27 12:20:00,29.97,30.01,29.39,29.51,351520.0,28.6778,28.7161,28.1228,28.2376,351520.0
2018-12-27 12:30:00,29.48,29.67,29.4,29.6,263630.0,28.2089,28.3907,28.1324,28.3237,263630.0
2018-12-27 12:40:00,29.56,29.67,29.37,29.56,194856.0,28.2855,28.3907,28.1037,28.2855,194856.0
2018-12-27 12:50:00,29.56,29.77,29.5,29.72,174310.0,28.2855,28.4864,28.2281,28.4386,174310.0
2018-12-27 13:00:00,29.71,29.84,29.57,29.78,125347.0,28.429,28.5534,28.295,28.496,125347.0
2018-12-27 13:10:00,29.76,29.86,29.59,29.59,65316.0,28.4769,28.5725,28.3142,28.3142,65316.0
2018-12-27 13:20:00,29.61,29.68,29.45,29.47,59438.0,28.3333,28.4003,28.1802,28.1994,59438.0
2018-12-27 13:30:00,29.46,29.57,29.44,29.44,72256.0,28.1898,28.295,28.1706,28.1706,72256.0
2018-12-27 13:40:00,29.44,29.48,29.04,29.09,221872.0,28.1706,28.2089,27.7879,27.8357,221872.0
2018-12-27 13:50:00,29.1,29.14,28.88,29.07,334333.0,27.8453,27.8836,27.6348,27.8166,334333.0
2018-12-27 14:00:00,29.06,29.72,28.85,28.85,222000.0,27.807,28.4386,27.6061,27.6061,222000.0
2018-12-27 14:10:00,28.86,28.95,28.66,28.74,431974.0,27.6157,27.7018,27.4243,27.5008,431974.0
2018-12-27 14:20:00,28.73,29.01,28.69,28.98,175188.0,27.4913,27.7592,27.453,27.7305,175188.0
2018-12-27 14:30:00,28.98,29.09,28.8,29.05,130778.0,27.7305,27.8357,27.5582,27.7975,130778.0
2018-12-27 14:40:00,29.06,29.64,29.05,29.43,289352.0,27.807,28.362,27.7975,28.1611,289352.0
2018-12-27 14:50:00,29.42,29.9,29.33,29.83,235434.0,28.1515,28.6108,28.0654,28.5438,235434.0
2018-12-27 15:00:00,29.87,29.87,29.49,29.75,190957.0,28.5821,28.5821,28.2185,28.4673,190957.0
2018-12-27 15:10:00,29.77,30.24,29.62,30.11,310029.0,28.4864,28.9362,28.3429,28.8118,310029.0
2018-12-27 15:20:00,30.11,30.99,30.11,30.89,1456169.0,28.8118,29.6538,28.8118,29.5581,1456169.0
2018-12-27 15:30:00,30.92,31.43,30.62,31.34,673033.0,29.5868,30.0748,29.2998,29.9887,673033.0
2018-12-27 15:40:00,31.36,32.0,31.34,31.68,996045.0,30.0079,30.6203,29.9887,30.3141,996045.0
2018-12-27 15:50:00,31.67,32.21,31.22,32.21,969287.0,30.3045,30.8212,29.8739,30.8212,969287.0
2018-12-28 09:30:00,32.74,32.83,32.23,32.36,1702106.0,31.3284,31.4145,30.8404,30.9647,1702106.0
2018-12-28 09:40:00,32.37,32.94,32.32,32.63,525627.0,30.9743,31.5197,30.9265,31.2231,525627.0
2018-12-28 09:50:00,32.63,32.74,32.41,32.68,238611.0,31.2231,31.3284,31.0126,31.271,238611.0
2018-12-28 10:00:00,32.7,32.77,32.28,32.37,271035.0,31.2901,31.3571,30.8882,30.9743,271035.0
2018-12-28 10:10:00,32.35,32.45,32.17,32.35,268931.0,30.9552,31.0509,30.7829,30.9552,268931.0
2018-12-28 10:20:00,32.37,32.48,31.9,31.98,303200.0,30.9743,31.0796,30.5246,30.6011,303200.0
2018-12-28 10:30:00,31.94,32.07,31.5,31.75,396490.0,30.5629,30.6873,30.1418,30.381,396490.0
2018-12-28 10:40:00,31.75,32.07,31.71,32.03,231824.0,30.381,30.6873,30.3428,30.649,231824.0
2018-12-28 10:50:00,32.05,32.29,31.92,31.93,228490.0,30.6681,30.8978,30.5437,30.5533,228490.0
2018-12-28 11:00:00,31.92,32.06,31.74,32.04,130154.0,30.5437,30.6777,30.3715,30.6585,130154.0
2018-12-28 11:10:00,32.02,32.32,31.93,32.03,190222.0,30.6394,30.9265,30.5533,30.649,190222.0
2018-12-28 11:20:00,32.05,32.17,31.88,32.16,78824.0,30.6681,30.7829,30.5054,30.7734,78824.0
2018-12-28 11:30:00,32.16,32.54,32.0,32.43,207325.0,30.7734,31.137,30.6203,31.0317,207325.0
2018-12-28 11:40:00,32.43,32.48,32.08,32.18,167964.0,31.0317,31.0796,30.6968,30.7925,167964.0
2018-12-28 11:50:00,32.2,32.43,32.11,32.32,159944.0,30.8116,31.0317,30.7255,30.9265,159944.0
2018-12-28 12:00:00,32.4,32.62,32.35,32.53,168076.0,31.003,31.2135,30.9552,31.1274,168076.0
2018-12-28 12:10:00,32.55,32.55,32.15,32.27,199484.0,31.1466,31.1466,30.7638,30.8786,199484.0
2018-12-28 12:20:00,32.27,32.5,32.23,32.42,179957.0,30.8786,31.0987,30.8404,31.0222,179957.0
2018-12-28 12:30:00,32.44,32.55,32.35,32.53,136530.0,31.0413,31.1466,30.9552,31.1274,136530.0
2018-12-28 12:40:00,32.55,32.63,32.35,32.38,168347.0,31.1466,31.2231,30.9552,30.9839,168347.0
2018-12-28 12:50:00,32.41,32.5,32.15,32.19,93197.0,31.0126,31.0987,30.7638,30.8021,93197.0
2018-12-28 13:00:00,32.2,32.32,32.08,32.32,129402.0,30.8116,30.9265,30.6968,30.9265,129402.0
2018-12-28 13:10:00,32.32,32.45,32.19,32.2,100717.0,30.9265,31.0509,30.8021,30.8116,100717.0
2018-12-28 13:20:00,32.2,32.22,31.95,32.06,187275.0,30.8116,30.8308,30.5724,30.6777,187275.0
2018-12-28 13:30:00,32.05,32.1,31.87,32.08,148939.0,30.6681,30.716,30.4959,30.6968,148939.0
2018-12-28 13:40:00,32.07,32.35,32.02,32.3,153449.0,30.6873,30.9552,30.6394,30.9073,153449.0
2018-12-28 13:50:00,32.32,32.5,32.23,32.35,165738.0,30.9265,31.0987,30.8404,30.9552,165738.0
2018-12-28 14:00:00,32.38,32.77,32.37,32.75,369603.0,30.9839,31.3571,30.9743,31.3379,369603.0
2018-12-28 14:10:00,32.75,33.06,32.65,32.8,473969.0,31.3379,31.6346,31.2422,31.3858,473969.0
2018-12-28 14:20:00,32.82,32.92,32.65,32.7,361047.0,31.4049,31.5006,31.2422,31.2901,361047.0
2018-12-28 14:30:00,32.75,33.09,32.67,33.09,360828.0,31.3379,31.6633,31.2614,31.6633,360828.0
2018-12-28 14:40:00,33.08,33.23,32.97,33.19,429501.0,31.6537,31.7972,31.5484,31.759,429501.0
2018-12-28 14:50:00,33.18,33.43,33.13,33.28,606804.0,31.7494,31.9886,31.7015,31.8451,606804.0
2018-12-28 15:00:00,33.3,33.39,32.59,32.77,716699.0,31.8642,31.9503,31.1848,31.3571,716699.0
2018-12-28 15:10:00,32.74,32.88,32.45,32.47,307321.0,31.3284,31.4623,31.0509,31.07,307321.0
2018-12-28 15:20:00,32.46,32.48,31.87,32.09,511782.0,31.0604,31.0796,30.4959,30.7064,511782.0
2018-12-28 15:30:00,32.05,32.2,31.81,31.81,288431.0,30.6681,30.8116,30.4385,30.4385,288431.0
2018-12-28 15:40:00,31.8,32.0,31.68,31.93,459217.0,30.4289,30.6203,30.3141,30.5533,459217.0
2018-12-28 15:50:00,31.92,32.16,31.67,32.02,718144.0,30.5437,30.7734,30.3045,30.6394,718144.0
2018-12-31 09:30:00,32.68,32.92,32.58,32.83,425965.0,31.271,31.5006,31.1753,31.4145,425965.0
2018-12-31 09:40:00,32.83,32.86,32.65,32.7,243687.0,31.4145,31.4432,31.2422,31.2901,243687.0
2018-12-31 09:50:00,32.72,32.73,32.52,32.64,215904.0,31.3092,31.3188,31.1178,31.2327,215904.0
2018-12-31 10:00:00,32.63,32.83,32.61,32.63,261806.0,31.2231,31.4145,31.204,31.2231,261806.0
2018-12-31 10:10:00,32.63,32.76,32.45,32.54,231191.0,31.2231,31.3475,31.0509,31.137,231191.0
2018-12-31 10:20:00,32.5,32.61,32.42,32.53,108041.0,31.0987,31.204,31.0222,31.1274,108041.0
2018-12-31 10:30:00,32.53,32.54,32.3,32.35,167283.0,31.1274,31.137,30.9073,30.9552,167283.0
2018-12-31 10:40:00,32.34,32.55,32.33,32.4,97569.0,30.9456,31.1466,30.936,31.003,97569.0
2018-12-31 10:50:00,32.35,32.35,32.14,32.24,198078.0,30.9552,30.9552,30.7542,30.8499,198078.0
2018-12-31 11:00:00,32.24,32.37,32.11,32.26,223959.0,30.8499,30.9743,30.7255,30.8691,223959.0
2018-12-31 11:10:00,32.26,32.26,32.09,32.16,141416.0,30.8691,30.8691,30.7064,30.7734,141416.0
2018-12-31 11:20:00,32.18,32.3,31.98,32.26,269818.0,30.7925,30.9073,30.6011,30.8691,269818.0
2018-12-31 11:30:00,32.25,32.25,31.88,32.11,199990.0,30.8595,30.8595,30.5054,30.7255,199990.0
2018-12-31 11:40:00,32.08,32.27,31.94,32.26,113963.0,30.6968,30.8786,30.5629,30.8691,113963.0
2018-12-31 11:50:00,32.24,32.4,32.16,32.4,170520.0,30.8499,31.003,30.7734,31.003,170520.0
2018-12-31 12:00:00,32.38,32.42,32.23,32.4,190748.0,30.9839,31.0222,30.8404,31.003,190748.0
2018-12-31 12:10:00,32.39,32.46,32.19,32.31,184400.0,30.9935,31.0604,30.8021,30.9169,184400.0
2018-12-31 12:20:00,32.31,32.48,32.3,32.47,128869.0,30.9169,31.0796,30.9073,31.07,128869.0
2018-12-31 12:30:00,32.48,32.63,32.43,32.59,199682.0,31.0796,31.2231,31.0317,31.1848,199682.0
2018-12-31 12:40:00,32.6,32.65,32.49,32.6,96221.0,31.1944,31.2422,31.0891,31.1944,96221.0
2018-12-31 12:50:00,32.59,32.61,32.49,32.61,94583.0,31.1848,31.204,31.0891,31.204,94583.0
2018-12-31 13:00:00,32.62,32.69,32.55,32.69,201617.0,31.2135,31.2805,31.1466,31.2805,201617.0
2018-12-31 13:10:00,32.66,32.79,32.62,32.74,200871.0,31.2518,31.3762,31.2135,31.3284,200871.0
2018-12-31 13:20:00,32.74,32.89,32.74,32.89,151659.0,31.3284,31.4719,31.3284,31.4719,151659.0
2018-12-31 13:30:00,32.9,32.9,32.7,32.73,123561.0,31.4815,31.4815,31.2901,31.3188,123561.0
2018-12-31 13:40:00,32.72,32.75,32.49,32.57,336108.0,31.3092,31.3379,31.0891,31.1657,336108.0
2018-12-31 13:50:00,32.58,32.61,32.43,32.46,124632.0,31.1753,31.204,31.0317,31.0604,124632.0
2018-12-31 14:00:00,32.47,32.52,32.26,32.51,156574.0,31.07,31.1178,30.8691,31.1083,156574.0
2018-12-31 14:10:00,32.46,32.57,32.29,32.54,79716.0,31.0604,31.1657,30.8978,31.137,79716.0
2018-12-31 14:20:00,32.54,32.55,32.13,32.17,145261.0,31.137,31.1466,30.7447,30.7829,145261.0
2018-12-31 14:30:00,32.15,32.23,32.05,32.22,145520.0,30.7638,30.8404,30.6681,30.8308,145520.0
2018-12-31 14:40:00,32.2,32.46,32.19,32.41,165546.0,30.8116,31.0604,30.8021,31.0126,165546.0
2018-12-31 14:50:00,32.41,32.63,32.32,32.36,214745.0,31.0126,31.2231,30.9265,30.9647,214745.0
2018-12-31 15:00:00,32.35,32.59,32.32,32.35,262256.0,30.9552,31.1848,30.9265,30.9552,262256.0
2018-12-31 15:10:00,32.34,32.45,32.26,32.44,200455.0,30.9456,31.0509,30.8691,31.0413,200455.0
2018-12-31 15:20:00,32.44,32.55,32.27,32.42,235078.0,31.0413,31.1466,30.8786,31.0222,235078.0
2018-12-31 15:30:00,32.43,32.65,32.42,32.58,275990.0,31.0317,31.2422,31.0222,31.1753,275990.0
2018-12-31 15:40:00,32.58,32.77,32.39,32.43,385300.0,31.1753,31.3571,30.9935,31.0317,385300.0
2018-12-31 15:50:00,32.43,32.92,32.13,32.92,972737.0,31.0317,31.5006,30.7447,31.5006,972737.0
2019-01-02 09:30:00,31.32,31.56,31.26,31.49,601135.0,29.9696,30.1992,29.9122,30.1323,601135.0
2019-01-02 09:40:00,31.49,31.8,31.34,31.73,301742.0,30.1323,30.4289,29.9887,30.3619,301742.0
2019-01-02 09:50:00,31.73,31.84,31.57,31.74,298417.0,30.3619,30.4672,30.2088,30.3715,298417.0
2019-01-02 10:00:00,31.74,32.24,31.53,32.2,456488.0,30.3715,30.8499,30.1705,30.8116,456488.0
2019-01-02 10:10:00,32.18,32.3,32.06,32.1,386451.0,30.7925,30.9073,30.6777,30.716,386451.0
2019-01-02 10:20:00,32.1,32.33,31.98,31.99,215389.0,30.716,30.936,30.6011,30.6107,215389.0
2019-01-02 10:30:00,32.03,32.06,31.83,31.96,221249.0,30.649,30.6777,30.4576,30.582,221249.0
2019-01-02 10:40:00,31.96,32.36,31.96,32.19,274155.0,30.582,30.9647,30.582,30.8021,274155.0
2019-01-02 10:50:00,32.19,32.52,32.13,32.42,307839.0,30.8021,31.1178,30.7447,31.0222,307839.0
2019-01-02 11:00:00,32.41,32.67,32.3,32.65,159912.0,31.0126,31.2614,30.9073,31.2422,159912.0
2019-01-02 11:10:00,32.65,32.98,32.61,32.96,241751.0,31.2422,31.558,31.204,31.5389,241751.0
2019-01-02 11:20:00,32.96,33.03,32.62,32.66,315702.0,31.5389,31.6059,31.2135,31.2518,315702.0
2019-01-02 11:30:00,32.65,32.75,32.48,32.53,250323.0,31.2422,31.3379,31.0796,31.1274,250323.0
2019-01-02 11:40:00,32.53,32.89,32.53,32.83,332570.0,31.1274,31.4719,31.1274,31.4145,332570.0
2019-01-02 11:50:00,32.82,32.84,32.38,32.4,309136.0,31.4049,31.4241,30.9839,31.003,309136.0
2019-01-02 12:00:00,32.41,32.6,32.33,32.44,349901.0,31.0126,31.1944,30.936,31.0413,349901.0
2019-01-02 12:10:00,32.44,32.52,32.4,32.47,66106.0,31.0413,31.1178,31.003,31.07,66106.0
2019-01-02 12:20:00,32.45,32.48,32.34,32.46,50894.0,31.0509,31.0796,30.9456,31.0604,50894.0
2019-01-02 12:30:00,32.45,32.81,32.43,32.8,162369.0,31.0509,31.3953,31.0317,31.3858,162369.0
2019-01-02 12:40:00,32.77,32.9,32.72,32.77,196827.0,31.3571,31.4815,31.3092,31.3571,196827.0
2019-01-02 12:50:00,32.8,32.99,32.75,32.91,199988.0,31.3858,31.5676,31.3379,31.491,199988.0
2019-01-02 13:00:00,32.92,33.2,32.92,33.18,177682.0,31.5006,31.7685,31.5006,31.7494,177682.0
2019-01-02 13:10:00,33.17,33.18,33.0,33.12,106334.0,31.7398,31.7494,31.5772,31.692,106334.0
2019-01-02 13:20:00,33.13,33.27,33.07,33.15,134524.0,31.7015,31.8355,31.6441,31.7207,134524.0
2019-01-02 13:30:00,33.17,33.29,33.04,33.12,121299.0,31.7398,31.8546,31.6154,31.692,121299.0
2019-01-02 13:40:00,33.12,33.23,33.02,33.19,94468.0,31.692,31.7972,31.5963,31.759,94468.0
2019-01-02 13:50:00,33.17,33.32,33.12,33.3,131094.0,31.7398,31.8834,31.692,31.8642,131094.0
2019-01-02 14:00:00,33.31,33.31,32.86,32.9,387055.0,31.8738,31.8738,31.4432,31.4815,387055.0
2019-01-02 14:10:00,32.92,32.96,32.73,32.89,310353.0,31.5006,31.5389,31.3188,31.4719,310353.0
2019-01-02 14:20:00,32.88,33.08,32.87,32.95,254700.0,31.4623,31.6537,31.4528,31.5293,254700.0
2019-01-02 14:30:00,32.95,33.2,32.95,33.07,211749.0,31.5293,31.7685,31.5293,31.6441,211749.0
2019-01-02 14:40:00,33.08,33.1,32.84,33.09,125872.0,31.6537,31.6728,31.4241,31.6633,125872.0
2019-01-02 14:50:00,33.09,33.09,32.78,32.78,71284.0,31.6633,31.6633,31.3666,31.3666,71284.0
2019-01-02 15:00:00,32.77,32.93,32.56,32.61,348027.0,31.3571,31.5102,31.1561,31.204,348027.0
2019-01-02 15:10:00,32.61,32.73,32.4,32.49,261281.0,31.204,31.3188,31.003,31.0891,261281.0
2019-01-02 15:20:00,32.48,32.76,32.42,32.59,251117.0,31.0796,31.3475,31.0222,31.1848,251117.0
2019-01-02 15:30:00,32.57,32.6,32.37,32.37,252685.0,31.1657,31.1944,30.9743,30.9743,252685.0
2019-01-02 15:40:00,32.38,32.63,32.34,32.52,278829.0,30.9839,31.2231,30.9456,31.1178,278829.0
2019-01-02 15:50:00,32.51,33.02,32.5,32.94,789487.0,31.1083,31.5963,31.0987,31.5197,789487.0
2019-01-03 09:30:00,32.18,32.27,31.8,31.83,413394.0,30.7925,30.8786,30.4289,30.4576,413394.0
2019-01-03 09:40:00,31.83,32.08,31.68,31.68,315589.0,30.4576,30.6968,30.3141,30.3141,315589.0
2019-01-03 09:50:00,31.69,31.84,31.59,31.71,248366.0,30.3236,30.4672,30.2279,30.3428,248366.0
2019-01-03 10:00:00,31.72,31.72,31.13,31.13,476621.0,30.3523,30.3523,29.7878,29.7878,476621.0
2019-01-03 10:10:00,31.12,31.18,30.77,31.07,617508.0,29.7782,29.8356,29.4433,29.7304,617508.0
2019-01-03 10:20:00,31.06,31.25,30.94,31.14,278617.0,29.7208,29.9026,29.606,29.7974,278617.0
2019-01-03 10:30:00,31.13,31.13,30.54,30.69,382581.0,29.7878,29.7878,29.2232,29.3668,382581.0
2019-01-03 10:40:00,30.69,30.86,30.5,30.65,318768.0,29.3668,29.5294,29.1849,29.3285,318768.0
2019-01-03 10:50:00,30.63,31.04,30.58,31.01,253548.0,29.3093,29.7017,29.2615,29.673,253548.0
2019-01-03 11:00:00,31.03,31.14,30.9,30.93,270245.0,29.6921,29.7974,29.5677,29.5964,270245.0
2019-01-03 11:10:00,30.95,31.39,30.94,31.29,484940.0,29.6155,30.0366,29.606,29.9409,484940.0
2019-01-03 11:20:00,31.3,31.5,31.14,31.17,315334.0,29.9505,30.1418,29.7974,29.8261,315334.0
2019-01-03 11:30:00,31.19,31.81,31.07,31.75,318910.0,29.8452,30.4385,29.7304,30.381,318910.0
2019-01-03 11:40:00,31.76,32.13,31.76,31.92,573789.0,30.3906,30.7447,30.3906,30.5437,573789.0
2019-01-03 11:50:00,31.95,32.06,31.65,31.72,237817.0,30.5724,30.6777,30.2854,30.3523,237817.0
2019-01-03 12:00:00,31.68,31.8,31.44,31.5,201926.0,30.3141,30.4289,30.0844,30.1418,201926.0
2019-01-03 12:10:00,31.51,31.79,31.41,31.52,146786.0,30.1514,30.4193,30.0557,30.161,146786.0
2019-01-03 12:20:00,31.56,31.69,31.42,31.52,157526.0,30.1992,30.3236,30.0653,30.161,157526.0
2019-01-03 12:30:00,31.53,31.73,31.3,31.39,132996.0,30.1705,30.3619,29.9505,30.0366,132996.0
2019-01-03 12:40:00,31.4,31.65,31.35,31.53,69093.0,30.0461,30.2854,29.9983,30.1705,69093.0
2019-01-03 12:50:00,31.56,31.79,31.52,31.7,89804.0,30.1992,30.4193,30.161,30.3332,89804.0
2019-01-03 13:00:00,31.66,31.67,31.3,31.33,89868.0,30.2949,30.3045,29.9505,29.9792,89868.0
2019-01-03 13:10:00,31.34,31.44,30.82,30.94,290774.0,29.9887,30.0844,29.4911,29.606,290774.0
2019-01-03 13:20:00,30.92,31.21,30.9,31.17,76794.0,29.5868,29.8643,29.5677,29.8261,76794.0
2019-01-03 13:30:00,31.12,31.32,30.97,31.31,103571.0,29.7782,29.9696,29.6347,29.96,103571.0
2019-01-03 13:40:00,31.28,31.46,31.17,31.18,122433.0,29.9313,30.1036,29.8261,29.8356,122433.0
2019-01-03 13:50:00,31.21,31.21,30.85,30.97,138804.0,29.8643,29.8643,29.5199,29.6347,138804.0
2019-01-03 14:00:00,30.91,31.15,30.89,31.11,236903.0,29.5773,29.8069,29.5581,29.7686,236903.0
2019-01-03 14:10:00,31.1,31.24,30.98,31.19,139337.0,29.7591,29.893,29.6442,29.8452,139337.0
2019-01-03 14:20:00,31.17,31.41,31.08,31.39,97169.0,29.8261,30.0557,29.7399,30.0366,97169.0
2019-01-03 14:30:00,31.4,31.53,31.14,31.25,156482.0,30.0461,30.1705,29.7974,29.9026,156482.0
2019-01-03 14:40:00,31.25,31.33,30.91,31.0,103875.0,29.9026,29.9792,29.5773,29.6634,103875.0
2019-01-03 14:50:00,30.97,31.03,30.71,30.84,179795.0,29.6347,29.6921,29.3859,29.5103,179795.0
2019-01-03 15:00:00,30.85,30.92,30.71,30.79,99671.0,29.5199,29.5868,29.3859,29.4624,99671.0
2019-01-03 15:10:00,30.77,30.87,30.57,30.8,173749.0,29.4433,29.539,29.2519,29.472,173749.0
2019-01-03 15:20:00,30.79,30.88,30.63,30.74,213959.0,29.4624,29.5486,29.3093,29.4146,213959.0
2019-01-03 15:30:00,30.74,31.05,30.66,30.68,284999.0,29.4146,29.7112,29.338,29.3572,284999.0
2019-01-03 15:40:00,30.67,30.85,30.6,30.71,287905.0,29.3476,29.5199,29.2806,29.3859,287905.0
2019-01-03 15:50:00,30.71,30.82,30.34,30.53,756376.0,29.3859,29.4911,29.0318,29.2137,756376.0
2019-01-04 09:30:00,31.8,32.0,31.64,31.96,570147.0,30.4289,30.6203,30.2758,30.582,570147.0
2019-01-04 09:40:00,31.95,32.22,31.9,32.19,323704.0,30.5724,30.8308,30.5246,30.8021,323704.0
2019-01-04 09:50:00,32.2,32.39,32.12,32.32,277334.0,30.8116,30.9935,30.7351,30.9265,277334.0
2019-01-04 10:00:00,32.38,32.55,32.37,32.43,366444.0,30.9839,31.1466,30.9743,31.0317,366444.0
2019-01-04 10:10:00,32.45,32.48,32.19,32.2,218788.0,31.0509,31.0796,30.8021,30.8116,218788.0
2019-01-04 10:20:00,32.19,33.07,31.99,33.07,1002810.0,30.8021,31.6441,30.6107,31.6441,1002810.0
2019-01-04 10:30:00,33.06,33.2,32.86,32.93,420655.0,31.6346,31.7685,31.4432,31.5102,420655.0
2019-01-04 10:40:00,32.93,32.97,32.74,32.77,381643.0,31.5102,31.5484,31.3284,31.3571,381643.0
2019-01-04 10:50:00,32.83,33.12,32.81,33.09,292637.0,31.4145,31.692,31.3953,31.6633,292637.0
2019-01-04 11:00:00,33.09,33.38,33.0,33.31,476727.0,31.6633,31.9408,31.5772,31.8738,476727.0
2019-01-04 11:10:00,33.31,33.41,32.98,33.12,502873.0,31.8738,31.9695,31.558,31.692,502873.0
2019-01-04 11:20:00,33.13,33.18,32.84,32.95,390181.0,31.7015,31.7494,31.4241,31.5293,390181.0
2019-01-04 11:30:00,32.93,33.07,32.81,32.95,146817.0,31.5102,31.6441,31.3953,31.5293,146817.0
2019-01-04 11:40:00,32.94,33.19,32.93,33.11,80945.0,31.5197,31.759,31.5102,31.6824,80945.0
2019-01-04 11:50:00,33.11,33.29,33.1,33.16,287510.0,31.6824,31.8546,31.6728,31.7303,287510.0
2019-01-04 12:00:00,33.15,33.2,32.94,33.16,312572.0,31.7207,31.7685,31.5197,31.7303,312572.0
2019-01-04 12:10:00,33.14,33.45,33.12,33.45,463596.0,31.7111,32.0078,31.692,32.0078,463596.0
2019-01-04 12:20:00,33.45,33.5,33.37,33.42,188238.0,32.0078,32.0556,31.9312,31.979,188238.0
2019-01-04 12:30:00,33.42,33.48,33.31,33.46,173367.0,31.979,32.0365,31.8738,32.0173,173367.0
2019-01-04 12:40:00,33.46,33.64,33.46,33.63,221518.0,32.0173,32.1896,32.0173,32.18,221518.0
2019-01-04 12:50:00,33.63,33.72,33.58,33.64,166882.0,32.18,32.2661,32.1321,32.1896,166882.0
2019-01-04 13:00:00,33.64,33.86,33.64,33.85,374463.0,32.1896,32.4001,32.1896,32.3905,374463.0
2019-01-04 13:10:00,33.86,33.86,33.66,33.75,240480.0,32.4001,32.4001,32.2087,32.2948,240480.0
2019-01-04 13:20:00,33.74,33.78,33.62,33.67,253582.0,32.2852,32.3235,32.1704,32.2183,253582.0
2019-01-04 13:30:00,33.7,33.82,33.54,33.54,306684.0,32.247,32.3618,32.0939,32.0939,306684.0
2019-01-04 13:40:00,33.55,33.6,33.36,33.59,445473.0,32.1034,32.1513,31.9216,32.1417,445473.0
2019-01-04 13:50:00,33.58,33.64,33.4,33.53,138478.0,32.1321,32.1896,31.9599,32.0843,138478.0
2019-01-04 14:00:00,33.53,33.55,33.27,33.35,250995.0,32.0843,32.1034,31.8355,31.9121,250995.0
2019-01-04 14:10:00,33.37,33.54,33.36,33.48,202863.0,31.9312,32.0939,31.9216,32.0365,202863.0
2019-01-04 14:20:00,33.49,33.64,33.45,33.6,260327.0,32.046,32.1896,32.0078,32.1513,260327.0
2019-01-04 14:30:00,33.59,33.73,33.55,33.68,211296.0,32.1417,32.2757,32.1034,32.2278,211296.0
2019-01-04 14:40:00,33.67,33.75,33.34,33.51,434644.0,32.2183,32.2948,31.9025,32.0652,434644.0
2019-01-04 14:50:00,33.51,33.52,33.29,33.33,176074.0,32.0652,32.0747,31.8546,31.8929,176074.0
2019-01-04 15:00:00,33.32,33.62,33.32,33.44,153543.0,31.8834,32.1704,31.8834,31.9982,153543.0
2019-01-04 15:10:00,33.44,33.67,33.42,33.59,108983.0,31.9982,32.2183,31.979,32.1417,108983.0
2019-01-04 15:20:00,33.6,33.62,33.25,33.37,280025.0,32.1513,32.1704,31.8164,31.9312,280025.0
2019-01-04 15:30:00,33.36,33.55,33.31,33.42,214390.0,31.9216,32.1034,31.8738,31.979,214390.0
2019-01-04 15:40:00,33.43,33.66,33.39,33.55,271868.0,31.9886,32.2087,31.9503,32.1034,271868.0
2019-01-04 15:50:00,33.56,33.7,33.44,33.62,765147.0,32.113,32.247,31.9982,32.1704,765147.0
2019-01-07 09:30:00,33.72,33.81,33.4,33.59,372645.0,32.2661,32.3522,31.9599,32.1417,372645.0
2019-01-07 09:40:00,33.57,33.79,33.57,33.62,203153.0,32.1226,32.3331,32.1226,32.1704,203153.0
2019-01-07 09:50:00,33.62,33.7,33.32,33.7,192979.0,32.1704,32.247,31.8834,32.247,192979.0
2019-01-07 10:00:00,33.63,33.93,33.51,33.8,298820.0,32.18,32.4671,32.0652,32.3427,298820.0
2019-01-07 10:10:00,33.82,33.83,33.64,33.72,98068.0,32.3618,32.3714,32.1896,32.2661,98068.0
2019-01-07 10:20:00,33.71,33.93,33.53,33.81,201546.0,32.2565,32.4671,32.0843,32.3522,201546.0
2019-01-07 10:30:00,33.84,34.2,33.83,34.06,338798.0,32.3809,32.7254,32.3714,32.5914,338798.0
2019-01-07 10:40:00,34.04,34.3,33.99,34.23,173199.0,32.5723,32.8211,32.5245,32.7541,173199.0
2019-01-07 10:50:00,34.23,34.33,34.16,34.22,128626.0,32.7541,32.8498,32.6871,32.7446,128626.0
2019-01-07 11:00:00,34.2,34.38,34.17,34.23,872467.0,32.7254,32.8977,32.6967,32.7541,872467.0
2019-01-07 11:10:00,34.24,34.35,34.2,34.32,130013.0,32.7637,32.8689,32.7254,32.8402,130013.0
2019-01-07 11:20:00,34.32,34.37,34.18,34.25,379374.0,32.8402,32.8881,32.7063,32.7733,379374.0
2019-01-07 11:30:00,34.28,34.53,34.18,34.5,179366.0,32.802,33.0412,32.7063,33.0125,179366.0
2019-01-07 11:40:00,34.47,34.65,34.42,34.6,207079.0,32.9838,33.156,32.9359,33.1082,207079.0
2019-01-07 11:50:00,34.61,34.81,34.6,34.81,267994.0,33.1177,33.3091,33.1082,33.3091,267994.0
2019-01-07 12:00:00,34.78,34.83,34.55,34.59,208666.0,33.2804,33.3283,33.0603,33.0986,208666.0
2019-01-07 12:10:00,34.6,34.69,34.58,34.64,152866.0,33.1082,33.1943,33.089,33.1464,152866.0
2019-01-07 12:20:00,34.64,34.8,34.63,34.75,142164.0,33.1464,33.2995,33.1369,33.2517,142164.0
2019-01-07 12:30:00,34.75,34.87,34.69,34.86,123707.0,33.2517,33.3665,33.1943,33.357,123707.0
2019-01-07 12:40:00,34.88,34.89,34.77,34.8,76746.0,33.3761,33.3857,33.2708,33.2995,76746.0
2019-01-07 12:50:00,34.81,34.93,34.7,34.82,100288.0,33.3091,33.4239,33.2039,33.3187,100288.0
2019-01-07 13:00:00,34.85,34.95,34.83,34.89,71867.0,33.3474,33.4431,33.3283,33.3857,71867.0
2019-01-07 13:10:00,34.93,35.02,34.92,34.96,120220.0,33.4239,33.5101,33.4144,33.4526,120220.0
2019-01-07 13:20:00,34.96,35.01,34.86,34.92,97858.0,33.4526,33.5005,33.357,33.4144,97858.0
2019-01-07 13:30:00,34.92,34.99,34.84,34.89,92242.0,33.4144,33.4814,33.3378,33.3857,92242.0
2019-01-07 13:40:00,34.88,34.95,34.64,34.64,169136.0,33.3761,33.4431,33.1464,33.1464,169136.0
2019-01-07 13:50:00,34.64,34.67,34.55,34.57,140207.0,33.1464,33.1751,33.0603,33.0795,140207.0
2019-01-07 14:00:00,34.57,34.71,34.51,34.57,162706.0,33.0795,33.2134,33.022,33.0795,162706.0
2019-01-07 14:10:00,34.55,34.62,34.45,34.6,130952.0,33.0603,33.1273,32.9646,33.1082,130952.0
2019-01-07 14:20:00,34.61,34.67,34.49,34.54,88717.0,33.1177,33.1751,33.0029,33.0508,88717.0
2019-01-07 14:30:00,34.52,34.58,34.42,34.44,65167.0,33.0316,33.089,32.9359,32.9551,65167.0
2019-01-07 14:40:00,34.45,34.54,34.38,34.47,158261.0,32.9646,33.0508,32.8977,32.9838,158261.0
2019-01-07 14:50:00,34.47,34.47,34.22,34.28,179634.0,32.9838,32.9838,32.7446,32.802,179634.0
2019-01-07 15:00:00,34.28,34.53,34.27,34.49,169794.0,32.802,33.0412,32.7924,33.0029,169794.0
2019-01-07 15:10:00,34.49,34.65,34.43,34.65,116439.0,33.0029,33.156,32.9455,33.156,116439.0
2019-01-07 15:20:00,34.64,34.71,34.58,34.62,102868.0,33.1464,33.2134,33.089,33.1273,102868.0
2019-01-07 15:30:00,34.65,34.65,34.41,34.54,158282.0,33.156,33.156,32.9264,33.0508,158282.0
2019-01-07 15:40:00,34.53,34.63,34.42,34.57,117518.0,33.0412,33.1369,32.9359,33.0795,117518.0
2019-01-07 15:50:00,34.56,34.57,34.27,34.33,382392.0,33.0699,33.0795,32.7924,32.8498,382392.0
2019-01-08 09:30:00,35.39,35.49,35.29,35.32,559964.0,33.8641,33.9598,33.7684,33.7971,559964.0
2019-01-08 09:40:00,35.31,35.58,35.15,35.22,648087.0,33.7876,34.0459,33.6345,33.7014,648087.0
2019-01-08 09:50:00,35.23,35.25,35.04,35.15,222761.0,33.711,33.7301,33.5292,33.6345,222761.0
2019-01-08 10:00:00,35.14,35.34,35.14,35.26,191715.0,33.6249,33.8163,33.6249,33.7397,191715.0
2019-01-08 10:10:00,35.26,35.26,34.64,34.65,291161.0,33.7397,33.7397,33.1464,33.156,291161.0
2019-01-08 10:20:00,34.65,34.89,34.65,34.8,184509.0,33.156,33.3857,33.156,33.2995,184509.0
2019-01-08 10:30:00,34.81,34.9,34.57,34.74,353511.0,33.3091,33.3952,33.0795,33.2421,353511.0
2019-01-08 10:40:00,34.71,34.72,34.41,34.48,243517.0,33.2134,33.223,32.9264,32.9933,243517.0
2019-01-08 10:50:00,34.49,34.51,34.24,34.43,303994.0,33.0029,33.022,32.7637,32.9455,303994.0
2019-01-08 11:00:00,34.44,34.74,34.42,34.69,233531.0,32.9551,33.2421,32.9359,33.1943,233531.0
2019-01-08 11:10:00,34.69,34.78,34.51,34.7,95287.0,33.1943,33.2804,33.022,33.2039,95287.0
2019-01-08 11:20:00,34.71,34.74,34.55,34.56,78143.0,33.2134,33.2421,33.0603,33.0699,78143.0
2019-01-08 11:30:00,34.55,34.55,34.36,34.48,154011.0,33.0603,33.0603,32.8785,32.9933,154011.0
2019-01-08 11:40:00,34.48,34.6,34.44,34.59,102257.0,32.9933,33.1082,32.9551,33.0986,102257.0
2019-01-08 11:50:00,34.59,34.79,34.48,34.77,155767.0,33.0986,33.29,32.9933,33.2708,155767.0
2019-01-08 12:00:00,34.76,34.84,34.69,34.79,88681.0,33.2613,33.3378,33.1943,33.29,88681.0
2019-01-08 12:10:00,34.79,34.98,34.69,34.94,73649.0,33.29,33.4718,33.1943,33.4335,73649.0
2019-01-08 12:20:00,34.95,35.08,34.92,34.97,132962.0,33.4431,33.5675,33.4144,33.4622,132962.0
2019-01-08 12:30:00,34.98,35.04,34.74,34.77,122358.0,33.4718,33.5292,33.2421,33.2708,122358.0
2019-01-08 12:40:00,34.77,34.95,34.59,34.59,169758.0,33.2708,33.4431,33.0986,33.0986,169758.0
2019-01-08 12:50:00,34.58,34.76,34.52,34.71,94825.0,33.089,33.2613,33.0316,33.2134,94825.0
2019-01-08 13:00:00,34.71,34.85,34.6,34.8,69857.0,33.2134,33.3474,33.1082,33.2995,69857.0
2019-01-08 13:10:00,34.81,34.96,34.78,34.84,54757.0,33.3091,33.4526,33.2804,33.3378,54757.0
2019-01-08 13:20:00,34.85,34.98,34.85,34.94,55597.0,33.3474,33.4718,33.3474,33.4335,55597.0
2019-01-08 13:30:00,34.93,35.05,34.91,34.99,68820.0,33.4239,33.5388,33.4048,33.4814,68820.0
2019-01-08 13:40:00,34.96,34.99,34.8,34.97,53323.0,33.4526,33.4814,33.2995,33.4622,53323.0
2019-01-08 13:50:00,34.98,35.24,34.97,35.13,168305.0,33.4718,33.7206,33.4622,33.6153,168305.0
2019-01-08 14:00:00,35.12,35.2,35.04,35.1,327248.0,33.6057,33.6823,33.5292,33.5866,327248.0
2019-01-08 14:10:00,35.12,35.25,35.12,35.17,111960.0,33.6057,33.7301,33.6057,33.6536,111960.0
2019-01-08 14:20:00,35.18,35.18,35.02,35.09,123263.0,33.6632,33.6632,33.5101,33.577,123263.0
2019-01-08 14:30:00,35.09,35.21,35.05,35.2,61740.0,33.577,33.6919,33.5388,33.6823,61740.0
2019-01-08 14:40:00,35.21,35.28,35.11,35.26,84685.0,33.6919,33.7588,33.5962,33.7397,84685.0
2019-01-08 14:50:00,35.24,35.25,35.07,35.16,85702.0,33.7206,33.7301,33.5579,33.644,85702.0
2019-01-08 15:00:00,35.12,35.19,34.96,35.13,139584.0,33.6057,33.6727,33.4526,33.6153,139584.0
2019-01-08 15:10:00,35.12,35.27,35.11,35.25,161504.0,33.6057,33.7493,33.5962,33.7301,161504.0
2019-01-08 15:20:00,35.25,35.32,35.18,35.32,104686.0,33.7301,33.7971,33.6632,33.7971,104686.0
2019-01-08 15:30:00,35.32,35.42,35.3,35.39,140476.0,33.7971,33.8928,33.778,33.8641,140476.0
2019-01-08 15:40:00,35.38,35.4,35.23,35.28,148695.0,33.8545,33.8737,33.711,33.7588,148695.0
2019-01-08 15:50:00,35.27,35.36,35.21,35.32,368536.0,33.7493,33.8354,33.6919,33.7971,368536.0
2019-01-09 09:30:00,35.68,35.82,35.58,35.74,412571.0,34.1416,34.2756,34.0459,34.199,412571.0
2019-01-09 09:40:00,35.7,35.77,35.48,35.62,359316.0,34.1607,34.2277,33.9502,34.0842,359316.0
2019-01-09 09:50:00,35.6,35.94,35.58,35.89,192428.0,34.0651,34.3904,34.0459,34.3425,192428.0
2019-01-09 10:00:00,35.89,35.97,35.66,35.82,263855.0,34.3425,34.4191,34.1225,34.2756,263855.0
2019-01-09 10:10:00,35.86,35.92,35.63,35.8,144679.0,34.3138,34.3713,34.0938,34.2564,144679.0
2019-01-09 10:20:00,35.8,35.89,35.74,35.82,285575.0,34.2564,34.3425,34.199,34.2756,285575.0
2019-01-09 10:30:00,35.76,35.77,35.43,35.54,258585.0,34.2182,34.2277,33.9024,34.0076,258585.0
2019-01-09 10:40:00,35.5,35.51,35.14,35.32,288459.0,33.9694,33.9789,33.6249,33.7971,288459.0
2019-01-09 10:50:00,35.3,35.46,35.3,35.45,431434.0,33.778,33.9311,33.778,33.9215,431434.0
2019-01-09 11:00:00,35.45,35.75,35.4,35.66,190703.0,33.9215,34.2086,33.8737,34.1225,190703.0
2019-01-09 11:10:00,35.65,35.79,35.58,35.68,140033.0,34.1129,34.2469,34.0459,34.1416,140033.0
2019-01-09 11:20:00,35.67,35.89,35.57,35.82,106986.0,34.132,34.3425,34.0363,34.2756,106986.0
2019-01-09 11:30:00,35.83,35.85,35.7,35.78,79121.0,34.2851,34.3043,34.1607,34.2373,79121.0
2019-01-09 11:40:00,35.79,35.94,35.68,35.92,121266.0,34.2469,34.3904,34.1416,34.3713,121266.0
2019-01-09 11:50:00,35.91,36.09,35.86,35.94,323693.0,34.3617,34.5339,34.3138,34.3904,323693.0
2019-01-09 12:00:00,35.96,35.99,35.85,35.87,114681.0,34.4095,34.4382,34.3043,34.3234,114681.0
2019-01-09 12:10:00,35.88,35.98,35.84,35.95,61907.0,34.333,34.4287,34.2947,34.4,61907.0
2019-01-09 12:20:00,35.96,36.01,35.92,35.95,75717.0,34.4095,34.4574,34.3713,34.4,75717.0
2019-01-09 12:30:00,35.99,36.08,35.92,36.05,61926.0,34.4382,34.5244,34.3713,34.4956,61926.0
2019-01-09 12:40:00,36.05,36.19,36.0,36.09,124095.0,34.4956,34.6296,34.4478,34.5339,124095.0
2019-01-09 12:50:00,36.1,36.18,36.1,36.17,67591.0,34.5435,34.62,34.5435,34.6105,67591.0
2019-01-09 13:00:00,36.17,36.18,35.97,36.04,108934.0,34.6105,34.62,34.4191,34.4861,108934.0
2019-01-09 13:10:00,36.03,36.1,35.97,36.1,68121.0,34.4765,34.5435,34.4191,34.5435,68121.0
2019-01-09 13:20:00,36.09,36.13,36.06,36.08,44215.0,34.5339,34.5722,34.5052,34.5244,44215.0
2019-01-09 13:30:00,36.09,36.11,35.99,36.0,76513.0,34.5339,34.5531,34.4382,34.4478,76513.0
2019-01-09 13:40:00,36.0,36.05,35.97,36.0,58349.0,34.4478,34.4956,34.4191,34.4478,58349.0
2019-01-09 13:50:00,35.98,35.98,35.82,35.94,128837.0,34.4287,34.4287,34.2756,34.3904,128837.0
2019-01-09 14:00:00,35.92,36.24,35.92,36.22,276225.0,34.3713,34.6775,34.3713,34.6583,276225.0
2019-01-09 14:10:00,36.22,36.22,35.73,35.74,264329.0,34.6583,34.6583,34.1894,34.199,264329.0
2019-01-09 14:20:00,35.75,35.78,35.57,35.71,277826.0,34.2086,34.2373,34.0363,34.1703,277826.0
2019-01-09 14:30:00,35.72,35.86,35.61,35.85,112440.0,34.1799,34.3138,34.0746,34.3043,112440.0
2019-01-09 14:40:00,35.81,36.08,35.79,36.08,142267.0,34.266,34.5244,34.2469,34.5244,142267.0
2019-01-09 14:50:00,36.09,36.09,35.93,35.94,89243.0,34.5339,34.5339,34.3808,34.3904,89243.0
2019-01-09 15:00:00,35.96,36.06,35.88,36.02,107176.0,34.4095,34.5052,34.333,34.4669,107176.0
2019-01-09 15:10:00,36.02,36.09,35.95,36.06,76461.0,34.4669,34.5339,34.4,34.5052,76461.0
2019-01-09 15:20:00,36.08,36.12,35.98,36.01,83419.0,34.5244,34.5626,34.4287,34.4574,83419.0
2019-01-09 15:30:00,36.01,36.06,35.83,35.87,217347.0,34.4574,34.5052,34.2851,34.3234,217347.0
2019-01-09 15:40:00,35.87,35.87,35.6,35.67,183942.0,34.3234,34.3234,34.0651,34.132,183942.0
2019-01-09 15:50:00,35.67,35.87,35.58,35.81,499519.0,34.132,34.3234,34.0459,34.266,499519.0
2019-01-10 09:30:00,35.15,35.23,34.98,35.07,396001.0,33.6345,33.711,33.4718,33.5579,396001.0
2019-01-10 09:40:00,35.09,35.16,34.89,34.89,107190.0,33.577,33.644,33.3857,33.3857,107190.0
2019-01-10 09:50:00,34.88,35.0,34.82,34.98,168206.0,33.3761,33.4909,33.3187,33.4718,168206.0
2019-01-10 10:00:00,34.96,35.18,34.95,35.12,125740.0,33.4526,33.6632,33.4431,33.6057,125740.0
2019-01-10 10:10:00,35.16,35.22,34.91,35.09,167695.0,33.644,33.7014,33.4048,33.577,167695.0
2019-01-10 10:20:00,35.1,35.51,35.1,35.48,243639.0,33.5866,33.9789,33.5866,33.9502,243639.0
2019-01-10 10:30:00,35.49,35.55,35.41,35.51,138379.0,33.9598,34.0172,33.8832,33.9789,138379.0
2019-01-10 10:40:00,35.52,35.55,35.42,35.54,65245.0,33.9885,34.0172,33.8928,34.0076,65245.0
2019-01-10 10:50:00,35.57,35.69,35.57,35.68,115784.0,34.0363,34.1512,34.0363,34.1416,115784.0
2019-01-10 11:00:00,35.65,35.8,35.6,35.76,133861.0,34.1129,34.2564,34.0651,34.2182,133861.0
2019-01-10 11:10:00,35.74,35.88,35.73,35.74,220077.0,34.199,34.333,34.1894,34.199,220077.0
2019-01-10 11:20:00,35.75,35.8,35.67,35.68,107706.0,34.2086,34.2564,34.132,34.1416,107706.0
2019-01-10 11:30:00,35.68,35.99,35.68,35.95,188777.0,34.1416,34.4382,34.1416,34.4,188777.0
2019-01-10 11:40:00,35.94,35.97,35.81,35.86,50658.0,34.3904,34.4191,34.266,34.3138,50658.0
2019-01-10 11:50:00,35.8,35.92,35.77,35.91,68365.0,34.2564,34.3713,34.2277,34.3617,68365.0
2019-01-10 12:00:00,35.9,36.03,35.73,35.76,96204.0,34.3521,34.4765,34.1894,34.2182,96204.0
2019-01-10 12:10:00,35.75,35.83,35.72,35.8,40995.0,34.2086,34.2851,34.1799,34.2564,40995.0
2019-01-10 12:20:00,35.75,35.93,35.74,35.89,47330.0,34.2086,34.3808,34.199,34.3425,47330.0
2019-01-10 12:30:00,35.9,35.93,35.85,35.89,39900.0,34.3521,34.3808,34.3043,34.3425,39900.0
2019-01-10 12:40:00,35.88,36.11,35.76,36.01,121563.0,34.333,34.5531,34.2182,34.4574,121563.0
2019-01-10 12:50:00,36.02,36.15,35.92,36.0,136904.0,34.4669,34.5913,34.3713,34.4478,136904.0
2019-01-10 13:00:00,35.98,35.98,35.52,35.55,154407.0,34.4287,34.4287,33.9885,34.0172,154407.0
2019-01-10 13:10:00,35.52,35.63,35.39,35.52,135193.0,33.9885,34.0938,33.8641,33.9885,135193.0
2019-01-10 13:20:00,35.49,35.65,35.45,35.64,181652.0,33.9598,34.1129,33.9215,34.1033,181652.0
2019-01-10 13:30:00,35.64,35.66,35.44,35.47,144621.0,34.1033,34.1225,33.9119,33.9407,144621.0
2019-01-10 13:40:00,35.46,35.53,35.31,35.5,128596.0,33.9311,33.9981,33.7876,33.9694,128596.0
2019-01-10 13:50:00,35.51,35.64,35.46,35.63,71664.0,33.9789,34.1033,33.9311,34.0938,71664.0
2019-01-10 14:00:00,35.62,35.99,35.62,35.98,172726.0,34.0842,34.4382,34.0842,34.4287,172726.0
2019-01-10 14:10:00,35.98,36.07,35.95,36.07,261082.0,34.4287,34.5148,34.4,34.5148,261082.0
2019-01-10 14:20:00,36.07,36.2,35.99,36.02,142013.0,34.5148,34.6392,34.4382,34.4669,142013.0
2019-01-10 14:30:00,36.02,36.04,35.89,35.92,89221.0,34.4669,34.4861,34.3425,34.3713,89221.0
2019-01-10 14:40:00,35.94,36.11,35.86,35.88,111863.0,34.3904,34.5531,34.3138,34.333,111863.0
2019-01-10 14:50:00,35.88,35.98,35.79,35.97,66126.0,34.333,34.4287,34.2469,34.4191,66126.0
2019-01-10 15:00:00,35.96,36.09,35.94,35.99,90103.0,34.4095,34.5339,34.3904,34.4382,90103.0
2019-01-10 15:10:00,35.97,36.09,35.9,36.02,77189.0,34.4191,34.5339,34.3521,34.4669,77189.0
2019-01-10 15:20:00,36.03,36.14,35.98,36.12,125678.0,34.4765,34.5818,34.4287,34.5626,125678.0
2019-01-10 15:30:00,36.11,36.2,36.03,36.19,245374.0,34.5531,34.6392,34.4765,34.6296,245374.0
2019-01-10 15:40:00,36.19,36.33,36.19,36.22,359750.0,34.6296,34.7636,34.6296,34.6583,359750.0
2019-01-10 15:50:00,36.22,36.33,36.17,36.25,312758.0,34.6583,34.7636,34.6105,34.687,312758.0
2019-01-11 09:30:00,35.7,35.77,35.6,35.61,220907.0,34.1607,34.2277,34.0651,34.0746,220907.0
2019-01-11 09:40:00,35.67,35.76,35.51,35.65,188099.0,34.132,34.2182,33.9789,34.1129,188099.0
2019-01-11 09:50:00,35.65,35.68,35.43,35.67,294206.0,34.1129,34.1416,33.9024,34.132,294206.0
2019-01-11 10:00:00,35.65,35.85,35.63,35.85,233236.0,34.1129,34.3043,34.0938,34.3043,233236.0
2019-01-11 10:10:00,35.87,35.88,35.65,35.74,97907.0,34.3234,34.333,34.1129,34.199,97907.0
2019-01-11 10:20:00,35.76,35.78,35.51,35.52,135582.0,34.2182,34.2373,33.9789,33.9885,135582.0
2019-01-11 10:30:00,35.51,35.72,35.45,35.67,122370.0,33.9789,34.1799,33.9215,34.132,122370.0
2019-01-11 10:40:00,35.69,35.79,35.61,35.72,95609.0,34.1512,34.2469,34.0746,34.1799,95609.0
2019-01-11 10:50:00,35.75,35.91,35.61,35.9,493320.0,34.2086,34.3617,34.0746,34.3521,493320.0
2019-01-11 11:00:00,35.92,35.95,35.79,35.87,113449.0,34.3713,34.4,34.2469,34.3234,113449.0
2019-01-11 11:10:00,35.87,35.88,35.67,35.84,88895.0,34.3234,34.333,34.132,34.2947,88895.0
2019-01-11 11:20:00,35.83,35.89,35.77,35.84,19806.0,34.2851,34.3425,34.2277,34.2947,19806.0
2019-01-11 11:30:00,35.84,35.92,35.81,35.87,61670.0,34.2947,34.3713,34.266,34.3234,61670.0
2019-01-11 11:40:00,35.87,36.05,35.85,36.05,312606.0,34.3234,34.4956,34.3043,34.4956,312606.0
2019-01-11 11:50:00,36.05,36.05,35.95,36.02,63928.0,34.4956,34.4956,34.4,34.4669,63928.0
2019-01-11 12:00:00,36.01,36.1,35.99,36.01,70583.0,34.4574,34.5435,34.4382,34.4574,70583.0
2019-01-11 12:10:00,36.0,36.05,35.95,36.0,51515.0,34.4478,34.4956,34.4,34.4478,51515.0
2019-01-11 12:20:00,36.03,36.09,35.94,36.04,296289.0,34.4765,34.5339,34.3904,34.4861,296289.0
2019-01-11 12:30:00,36.03,36.21,36.03,36.16,266491.0,34.4765,34.6487,34.4765,34.6009,266491.0
2019-01-11 12:40:00,36.17,36.22,36.09,36.12,152929.0,34.6105,34.6583,34.5339,34.5626,152929.0
2019-01-11 12:50:00,36.11,36.19,36.11,36.16,83043.0,34.5531,34.6296,34.5531,34.6009,83043.0
2019-01-11 13:00:00,36.16,36.17,36.0,36.02,67421.0,34.6009,34.6105,34.4478,34.4669,67421.0
2019-01-11 13:10:00,36.03,36.05,35.86,35.94,173067.0,34.4765,34.4956,34.3138,34.3904,173067.0
2019-01-11 13:20:00,35.94,35.94,35.8,35.9,80163.0,34.3904,34.3904,34.2564,34.3521,80163.0
2019-01-11 13:30:00,35.89,35.96,35.87,35.92,48301.0,34.3425,34.4095,34.3234,34.3713,48301.0
2019-01-11 13:40:00,35.92,36.0,35.92,35.94,174326.0,34.3713,34.4478,34.3713,34.3904,174326.0
2019-01-11 13:50:00,35.94,36.05,35.91,35.98,54575.0,34.3904,34.4956,34.3617,34.4287,54575.0
2019-01-11 14:00:00,35.98,36.04,35.89,36.03,37502.0,34.4287,34.4861,34.3425,34.4765,37502.0
2019-01-11 14:10:00,36.02,36.11,36.01,36.04,52181.0,34.4669,34.5531,34.4574,34.4861,52181.0
2019-01-11 14:20:00,36.04,36.09,35.98,36.07,59262.0,34.4861,34.5339,34.4287,34.5148,59262.0
2019-01-11 14:30:00,36.09,36.1,36.01,36.07,34760.0,34.5339,34.5435,34.4574,34.5148,34760.0
2019-01-11 14:40:00,36.05,36.11,36.0,36.05,41104.0,34.4956,34.5531,34.4478,34.4956,41104.0
2019-01-11 14:50:00,36.06,36.08,35.93,35.97,78247.0,34.5052,34.5244,34.3808,34.4191,78247.0
2019-01-11 15:00:00,35.95,36.11,35.92,36.06,61059.0,34.4,34.5531,34.3713,34.5052,61059.0
2019-01-11 15:10:00,36.06,36.1,35.98,36.01,57949.0,34.5052,34.5435,34.4287,34.4574,57949.0
2019-01-11 15:20:00,36.03,36.04,35.95,35.96,70548.0,34.4765,34.4861,34.4,34.4095,70548.0
2019-01-11 15:30:00,35.95,36.19,35.95,36.15,104222.0,34.4,34.6296,34.4,34.5913,104222.0
2019-01-11 15:40:00,36.17,36.23,36.15,36.22,107350.0,34.6105,34.6679,34.5913,34.6583,107350.0
2019-01-11 15:50:00,36.22,36.24,36.13,36.23,420754.0,34.6583,34.6775,34.5722,34.6679,420754.0
2019-01-14 09:30:00,35.37,35.4,35.17,35.37,274191.0,33.845,33.8737,33.6536,33.845,274191.0
2019-01-14 09:40:00,35.37,35.58,35.37,35.49,369518.0,33.845,34.0459,33.845,33.9598,369518.0
2019-01-14 09:50:00,35.48,35.64,35.46,35.5,210913.0,33.9502,34.1033,33.9311,33.9694,210913.0
2019-01-14 10:00:00,35.51,35.71,35.45,35.7,277001.0,33.9789,34.1703,33.9215,34.1607,277001.0
2019-01-14 10:10:00,35.69,35.78,35.64,35.75,202823.0,34.1512,34.2373,34.1033,34.2086,202823.0
2019-01-14 10:20:00,35.77,35.8,35.57,35.63,93531.0,34.2277,34.2564,34.0363,34.0938,93531.0
2019-01-14 10:30:00,35.64,35.83,35.61,35.73,218108.0,34.1033,34.2851,34.0746,34.1894,218108.0
2019-01-14 10:40:00,35.74,35.85,35.6,35.66,114062.0,34.199,34.3043,34.0651,34.1225,114062.0
2019-01-14 10:50:00,35.65,35.88,35.61,35.78,85760.0,34.1129,34.333,34.0746,34.2373,85760.0
2019-01-14 11:00:00,35.78,35.85,35.64,35.68,56362.0,34.2373,34.3043,34.1033,34.1416,56362.0
2019-01-14 11:10:00,35.68,35.75,35.52,35.53,83898.0,34.1416,34.2086,33.9885,33.9981,83898.0
2019-01-14 11:20:00,35.52,35.63,35.51,35.6,59325.0,33.9885,34.0938,33.9789,34.0651,59325.0
2019-01-14 11:30:00,35.6,35.81,35.55,35.77,94331.0,34.0651,34.266,34.0172,34.2277,94331.0
2019-01-14 11:40:00,35.8,35.82,35.7,35.74,63351.0,34.2564,34.2756,34.1607,34.199,63351.0
2019-01-14 11:50:00,35.72,35.74,35.6,35.67,70163.0,34.1799,34.199,34.0651,34.132,70163.0
2019-01-14 12:00:00,35.67,35.72,35.62,35.71,25528.0,34.132,34.1799,34.0842,34.1703,25528.0
2019-01-14 12:10:00,35.7,35.9,35.69,35.87,103608.0,34.1607,34.3521,34.1512,34.3234,103608.0
2019-01-14 12:20:00,35.86,35.88,35.81,35.83,47005.0,34.3138,34.333,34.266,34.2851,47005.0
2019-01-14 12:30:00,35.84,35.84,35.78,35.83,50638.0,34.2947,34.2947,34.2373,34.2851,50638.0
2019-01-14 12:40:00,35.83,35.87,35.77,35.8,33220.0,34.2851,34.3234,34.2277,34.2564,33220.0
2019-01-14 12:50:00,35.8,35.82,35.76,35.78,40245.0,34.2564,34.2756,34.2182,34.2373,40245.0
2019-01-14 13:00:00,35.78,35.82,35.71,35.78,39489.0,34.2373,34.2756,34.1703,34.2373,39489.0
2019-01-14 13:10:00,35.79,35.89,35.79,35.89,47553.0,34.2469,34.3425,34.2469,34.3425,47553.0
2019-01-14 13:20:00,35.9,35.93,35.85,35.86,34155.0,34.3521,34.3808,34.3043,34.3138,34155.0
2019-01-14 13:30:00,35.87,35.93,35.85,35.92,23292.0,34.3234,34.3808,34.3043,34.3713,23292.0
2019-01-14 13:40:00,35.92,35.97,35.85,35.88,90511.0,34.3713,34.4191,34.3043,34.333,90511.0
2019-01-14 13:50:00,35.88,35.9,35.82,35.83,17692.0,34.333,34.3521,34.2756,34.2851,17692.0
2019-01-14 14:00:00,35.84,35.89,35.76,35.76,61253.0,34.2947,34.3425,34.2182,34.2182,61253.0
2019-01-14 14:10:00,35.79,35.8,35.68,35.68,66906.0,34.2469,34.2564,34.1416,34.1416,66906.0
2019-01-14 14:20:00,35.69,35.72,35.63,35.68,50577.0,34.1512,34.1799,34.0938,34.1416,50577.0
2019-01-14 14:30:00,35.69,35.75,35.68,35.71,41936.0,34.1512,34.2086,34.1416,34.1703,41936.0
2019-01-14 14:40:00,35.72,35.85,35.72,35.83,42428.0,34.1799,34.3043,34.1799,34.2851,42428.0
2019-01-14 14:50:00,35.83,35.94,35.82,35.91,59626.0,34.2851,34.3904,34.2756,34.3617,59626.0
2019-01-14 15:00:00,35.91,35.94,35.84,35.89,54279.0,34.3617,34.3904,34.2947,34.3425,54279.0
2019-01-14 15:10:00,35.89,35.9,35.79,35.86,47236.0,34.3425,34.3521,34.2469,34.3138,47236.0
2019-01-14 15:20:00,35.85,35.91,35.79,35.79,57735.0,34.3043,34.3617,34.2469,34.2469,57735.0
2019-01-14 15:30:00,35.81,35.87,35.79,35.84,39617.0,34.266,34.3234,34.2469,34.2947,39617.0
2019-01-14 15:40:00,35.82,35.82,35.67,35.69,91925.0,34.2756,34.2756,34.132,34.1512,91925.0
2019-01-14 15:50:00,35.68,35.79,35.54,35.6,300934.0,34.1416,34.2469,34.0076,34.0651,300934.0
2019-01-15 09:30:00,35.77,36.26,35.77,36.24,376939.0,34.2277,34.6966,34.2277,34.6775,376939.0
2019-01-15 09:40:00,36.23,36.33,36.16,36.25,277136.0,34.6679,34.7636,34.6009,34.687,277136.0
2019-01-15 09:50:00,36.3,36.41,36.23,36.3,110161.0,34.7349,34.8401,34.6679,34.7349,110161.0
2019-01-15 10:00:00,36.32,36.67,36.32,36.42,258254.0,34.754,35.0889,34.754,34.8497,258254.0
2019-01-15 10:10:00,36.36,36.48,36.12,36.22,327184.0,34.7923,34.9071,34.5626,34.6583,327184.0
2019-01-15 10:20:00,36.25,36.27,36.09,36.19,149375.0,34.687,34.7062,34.5339,34.6296,149375.0
2019-01-15 10:30:00,36.25,36.33,36.12,36.33,123532.0,34.687,34.7636,34.5626,34.7636,123532.0
2019-01-15 10:40:00,36.32,36.47,36.24,36.33,152345.0,34.754,34.8975,34.6775,34.7636,152345.0
2019-01-15 10:50:00,36.34,36.5,36.3,36.47,113510.0,34.7731,34.9262,34.7349,34.8975,113510.0
2019-01-15 11:00:00,36.48,36.59,36.44,36.49,124405.0,34.9071,35.0124,34.8688,34.9167,124405.0
2019-01-15 11:10:00,36.48,36.48,36.34,36.45,49719.0,34.9071,34.9071,34.7731,34.8784,49719.0
2019-01-15 11:20:00,36.44,36.45,36.28,36.39,185277.0,34.8688,34.8784,34.7157,34.821,185277.0
2019-01-15 11:30:00,36.41,36.42,36.33,36.41,161789.0,34.8401,34.8497,34.7636,34.8401,161789.0
2019-01-15 11:40:00,36.41,36.57,36.4,36.53,93105.0,34.8401,34.9932,34.8306,34.955,93105.0
2019-01-15 11:50:00,36.53,36.76,36.5,36.72,158039.0,34.955,35.175,34.9262,35.1368,158039.0
2019-01-15 12:00:00,36.75,36.93,36.71,36.78,215472.0,35.1655,35.3377,35.1272,35.1942,215472.0
2019-01-15 12:10:00,36.79,36.92,36.78,36.84,68750.0,35.2037,35.3281,35.1942,35.2516,68750.0
2019-01-15 12:20:00,36.86,36.95,36.8,36.83,151498.0,35.2707,35.3568,35.2133,35.242,151498.0
2019-01-15 12:30:00,36.82,36.83,36.7,36.77,89393.0,35.2324,35.242,35.1176,35.1846,89393.0
2019-01-15 12:40:00,36.78,36.81,36.72,36.76,82209.0,35.1942,35.2229,35.1368,35.175,82209.0
2019-01-15 12:50:00,36.73,36.75,36.61,36.67,46505.0,35.1463,35.1655,35.0315,35.0889,46505.0
2019-01-15 13:00:00,36.69,36.73,36.64,36.72,134296.0,35.1081,35.1463,35.0602,35.1368,134296.0
2019-01-15 13:10:00,36.7,36.7,36.59,36.68,60070.0,35.1176,35.1176,35.0124,35.0985,60070.0
2019-01-15 13:20:00,36.68,36.72,36.65,36.69,68119.0,35.0985,35.1368,35.0698,35.1081,68119.0
2019-01-15 13:30:00,36.69,36.77,36.67,36.73,200365.0,35.1081,35.1846,35.0889,35.1463,200365.0
2019-01-15 13:40:00,36.74,36.76,36.64,36.69,75703.0,35.1559,35.175,35.0602,35.1081,75703.0
2019-01-15 13:50:00,36.68,36.73,36.68,36.71,52517.0,35.0985,35.1463,35.0985,35.1272,52517.0
2019-01-15 14:00:00,36.69,36.84,36.62,36.69,96315.0,35.1081,35.2516,35.0411,35.1081,96315.0
2019-01-15 14:10:00,36.69,36.71,36.52,36.62,69557.0,35.1081,35.1272,34.9454,35.0411,69557.0
2019-01-15 14:20:00,36.6,36.6,36.26,36.29,166182.0,35.0219,35.0219,34.6966,34.7253,166182.0
2019-01-15 14:30:00,36.25,36.39,36.13,36.27,317808.0,34.687,34.821,34.5722,34.7062,317808.0
2019-01-15 14:40:00,36.25,36.46,36.25,36.39,115651.0,34.687,34.888,34.687,34.821,115651.0
2019-01-15 14:50:00,36.41,36.53,36.39,36.52,84791.0,34.8401,34.955,34.821,34.9454,84791.0
2019-01-15 15:00:00,36.5,36.73,36.49,36.69,329846.0,34.9262,35.1463,34.9167,35.1081,329846.0
2019-01-15 15:10:00,36.7,36.73,36.61,36.64,199192.0,35.1176,35.1463,35.0315,35.0602,199192.0
2019-01-15 15:20:00,36.64,36.67,36.56,36.64,82881.0,35.0602,35.0889,34.9837,35.0602,82881.0
2019-01-15 15:30:00,36.64,36.69,36.58,36.62,124033.0,35.0602,35.1081,35.0028,35.0411,124033.0
2019-01-15 15:40:00,36.62,36.89,36.61,36.81,109337.0,35.0411,35.2994,35.0315,35.2229,109337.0
2019-01-15 15:50:00,36.8,36.84,36.72,36.8,221909.0,35.2133,35.2516,35.1368,35.2133,221909.0
2019-01-16 09:30:00,37.01,37.18,36.94,37.15,264688.0,35.4143,35.5769,35.3473,35.5482,264688.0
2019-01-16 09:40:00,37.15,37.38,37.12,37.26,234180.0,35.5482,35.7683,35.5195,35.6535,234180.0
2019-01-16 09:50:00,37.27,37.3,37.21,37.26,105758.0,35.663,35.6918,35.6056,35.6535,105758.0
2019-01-16 10:00:00,37.26,37.39,37.23,37.37,159987.0,35.6535,35.7779,35.6248,35.7587,159987.0
2019-01-16 10:10:00,37.37,37.38,37.29,37.32,155319.0,35.7587,35.7683,35.6822,35.7109,155319.0
2019-01-16 10:20:00,37.32,37.35,37.22,37.25,120508.0,35.7109,35.7396,35.6152,35.6439,120508.0
2019-01-16 10:30:00,37.24,37.28,37.02,37.04,256518.0,35.6343,35.6726,35.4238,35.443,256518.0
2019-01-16 10:40:00,37.03,37.12,36.9,37.12,221069.0,35.4334,35.5195,35.309,35.5195,221069.0
2019-01-16 10:50:00,37.12,37.17,37.1,37.15,92579.0,35.5195,35.5674,35.5004,35.5482,92579.0
2019-01-16 11:00:00,37.16,37.2,36.93,37.02,151910.0,35.5578,35.5961,35.3377,35.4238,151910.0
2019-01-16 11:10:00,37.03,37.27,37.03,37.25,245040.0,35.4334,35.663,35.4334,35.6439,245040.0
2019-01-16 11:20:00,37.27,37.3,37.17,37.27,195863.0,35.663,35.6918,35.5674,35.663,195863.0
2019-01-16 11:30:00,37.26,37.34,37.2,37.29,101220.0,35.6535,35.73,35.5961,35.6822,101220.0
2019-01-16 11:40:00,37.28,37.3,37.08,37.09,103363.0,35.6726,35.6918,35.4812,35.4908,103363.0
2019-01-16 11:50:00,37.08,37.12,36.99,37.09,128570.0,35.4812,35.5195,35.3951,35.4908,128570.0
2019-01-16 12:00:00,37.09,37.15,37.04,37.07,89196.0,35.4908,35.5482,35.443,35.4717,89196.0
2019-01-16 12:10:00,37.1,37.2,36.97,37.16,47114.0,35.5004,35.5961,35.376,35.5578,47114.0
2019-01-16 12:20:00,37.14,37.21,37.08,37.18,87458.0,35.5387,35.6056,35.4812,35.5769,87458.0
2019-01-16 12:30:00,37.19,37.19,37.05,37.11,29900.0,35.5865,35.5865,35.4525,35.5099,29900.0
2019-01-16 12:40:00,37.13,37.22,37.13,37.17,44776.0,35.5291,35.6152,35.5291,35.5674,44776.0
2019-01-16 12:50:00,37.19,37.28,37.19,37.22,44548.0,35.5865,35.6726,35.5865,35.6152,44548.0
2019-01-16 13:00:00,37.22,37.23,37.12,37.18,60580.0,35.6152,35.6248,35.5195,35.5769,60580.0
2019-01-16 13:10:00,37.19,37.22,37.11,37.22,37467.0,35.5865,35.6152,35.5099,35.6152,37467.0
2019-01-16 13:20:00,37.21,37.23,37.18,37.2,34843.0,35.6056,35.6248,35.5769,35.5961,34843.0
2019-01-16 13:30:00,37.2,37.26,37.2,37.23,63558.0,35.5961,35.6535,35.5961,35.6248,63558.0
2019-01-16 13:40:00,37.24,37.29,37.17,37.29,83324.0,35.6343,35.6822,35.5674,35.6822,83324.0
2019-01-16 13:50:00,37.28,37.28,37.21,37.26,44957.0,35.6726,35.6726,35.6056,35.6535,44957.0
2019-01-16 14:00:00,37.27,37.34,37.26,37.3,78458.0,35.663,35.73,35.6535,35.6918,78458.0
2019-01-16 14:10:00,37.3,37.36,37.28,37.33,72292.0,35.6918,35.7492,35.6726,35.7205,72292.0
2019-01-16 14:20:00,37.34,37.39,37.32,37.36,65118.0,35.73,35.7779,35.7109,35.7492,65118.0
2019-01-16 14:30:00,37.38,37.48,37.36,37.42,105904.0,35.7683,35.864,35.7492,35.8066,105904.0
2019-01-16 14:40:00,37.43,37.46,37.36,37.39,115122.0,35.8161,35.8449,35.7492,35.7779,115122.0
2019-01-16 14:50:00,37.4,37.41,37.24,37.27,118418.0,35.7874,35.797,35.6343,35.663,118418.0
2019-01-16 15:00:00,37.27,37.41,37.26,37.34,177103.0,35.663,35.797,35.6535,35.73,177103.0
2019-01-16 15:10:00,37.34,37.38,37.27,37.37,49531.0,35.73,35.7683,35.663,35.7587,49531.0
2019-01-16 15:20:00,37.37,37.42,37.33,37.38,107618.0,35.7587,35.8066,35.7205,35.7683,107618.0
2019-01-16 15:30:00,37.38,37.39,37.1,37.21,226141.0,35.7683,35.7779,35.5004,35.6056,226141.0
2019-01-16 15:40:00,37.23,37.23,37.09,37.18,303333.0,35.6248,35.6248,35.4908,35.5769,303333.0
2019-01-16 15:50:00,37.19,37.21,36.99,37.03,606237.0,35.5865,35.6056,35.3951,35.4334,606237.0
2019-01-17 09:30:00,36.64,36.95,36.63,36.87,299719.0,35.0602,35.3568,35.0506,35.2803,299719.0
2019-01-17 09:40:00,36.87,36.99,36.87,36.94,145878.0,35.2803,35.3951,35.2803,35.3473,145878.0
2019-01-17 09:50:00,36.95,37.14,36.91,37.08,120736.0,35.3568,35.5387,35.3186,35.4812,120736.0
2019-01-17 10:00:00,37.09,37.09,36.95,36.95,99700.0,35.4908,35.4908,35.3568,35.3568,99700.0
2019-01-17 10:10:00,36.94,37.18,36.9,36.93,160505.0,35.3473,35.5769,35.309,35.3377,160505.0
2019-01-17 10:20:00,36.94,37.13,36.87,37.1,107015.0,35.3473,35.5291,35.2803,35.5004,107015.0
2019-01-17 10:30:00,37.11,37.15,36.97,36.99,42663.0,35.5099,35.5482,35.376,35.3951,42663.0
2019-01-17 10:40:00,37.01,37.09,36.98,37.04,62486.0,35.4143,35.4908,35.3855,35.443,62486.0
2019-01-17 10:50:00,37.04,37.15,37.02,37.11,64155.0,35.443,35.5482,35.4238,35.5099,64155.0
2019-01-17 11:00:00,37.11,37.26,37.11,37.26,83102.0,35.5099,35.6535,35.5099,35.6535,83102.0
2019-01-17 11:10:00,37.26,37.3,37.2,37.2,88176.0,35.6535,35.6918,35.5961,35.5961,88176.0
2019-01-17 11:20:00,37.22,37.28,37.19,37.28,61230.0,35.6152,35.6726,35.5865,35.6726,61230.0
2019-01-17 11:30:00,37.26,37.32,37.22,37.31,99685.0,35.6535,35.7109,35.6152,35.7013,99685.0
2019-01-17 11:40:00,37.31,37.35,37.25,37.29,78600.0,35.7013,35.7396,35.6439,35.6822,78600.0
2019-01-17 11:50:00,37.28,37.3,37.21,37.27,43819.0,35.6726,35.6918,35.6056,35.663,43819.0
2019-01-17 12:00:00,37.28,37.34,37.23,37.26,31483.0,35.6726,35.73,35.6248,35.6535,31483.0
2019-01-17 12:10:00,37.25,37.35,37.25,37.29,32803.0,35.6439,35.7396,35.6439,35.6822,32803.0
2019-01-17 12:20:00,37.29,37.31,37.26,37.31,76844.0,35.6822,35.7013,35.6535,35.7013,76844.0
2019-01-17 12:30:00,37.32,37.34,37.3,37.32,24332.0,35.7109,35.73,35.6918,35.7109,24332.0
2019-01-17 12:40:00,37.33,37.36,37.23,37.26,53267.0,35.7205,35.7492,35.6248,35.6535,53267.0
2019-01-17 12:50:00,37.25,37.28,37.14,37.18,78431.0,35.6439,35.6726,35.5387,35.5769,78431.0
2019-01-17 13:00:00,37.19,37.3,37.17,37.3,78154.0,35.5865,35.6918,35.5674,35.6918,78154.0
2019-01-17 13:10:00,37.29,37.35,37.28,37.34,69227.0,35.6822,35.7396,35.6726,35.73,69227.0
2019-01-17 13:20:00,37.34,37.47,37.34,37.43,73048.0,35.73,35.8544,35.73,35.8161,73048.0
2019-01-17 13:30:00,37.43,37.46,37.4,37.43,42072.0,35.8161,35.8449,35.7874,35.8161,42072.0
2019-01-17 13:40:00,37.43,37.43,37.34,37.37,58719.0,35.8161,35.8161,35.73,35.7587,58719.0
2019-01-17 13:50:00,37.37,37.44,37.31,37.43,42233.0,35.7587,35.8257,35.7013,35.8161,42233.0
2019-01-17 14:00:00,37.43,37.45,37.4,37.41,66101.0,35.8161,35.8353,35.7874,35.797,66101.0
2019-01-17 14:10:00,37.41,37.43,37.37,37.39,44329.0,35.797,35.8161,35.7587,35.7779,44329.0
2019-01-17 14:20:00,37.39,37.39,37.29,37.33,83444.0,35.7779,35.7779,35.6822,35.7205,83444.0
2019-01-17 14:30:00,37.33,37.63,37.28,37.57,244669.0,35.7205,36.0075,35.6726,35.9501,244669.0
2019-01-17 14:40:00,37.57,38.31,37.57,38.25,495014.0,35.9501,36.6582,35.9501,36.6008,495014.0
2019-01-17 14:50:00,38.26,38.3,37.59,37.74,441366.0,36.6104,36.6486,35.9692,36.1128,441366.0
2019-01-17 15:00:00,37.75,37.8,37.46,37.63,265872.0,36.1223,36.1702,35.8449,36.0075,265872.0
2019-01-17 15:10:00,37.66,37.69,37.52,37.67,161235.0,36.0362,36.0649,35.9023,36.0458,161235.0
2019-01-17 15:20:00,37.67,37.79,37.56,37.77,201941.0,36.0458,36.1606,35.9405,36.1415,201941.0
2019-01-17 15:30:00,37.79,37.93,37.77,37.84,206305.0,36.1606,36.2946,36.1415,36.2085,206305.0
2019-01-17 15:40:00,37.84,37.88,37.72,37.72,190312.0,36.2085,36.2467,36.0936,36.0936,190312.0
2019-01-17 15:50:00,37.75,37.91,37.65,37.91,386286.0,36.1223,36.2755,36.0267,36.2755,386286.0
2019-01-18 09:30:00,38.78,38.82,38.55,38.57,383050.0,37.1079,37.1462,36.8879,36.907,383050.0
2019-01-18 09:40:00,38.58,38.69,38.46,38.59,521208.0,36.9166,37.0218,36.8017,36.9261,521208.0
2019-01-18 09:50:00,38.58,38.6,38.41,38.53,256216.0,36.9166,36.9357,36.7539,36.8687,256216.0
2019-01-18 10:00:00,38.53,38.6,38.37,38.5,215175.0,36.8687,36.9357,36.7156,36.84,215175.0
2019-01-18 10:10:00,38.48,38.96,38.47,38.75,241777.0,36.8209,37.2802,36.8113,37.0792,241777.0
2019-01-18 10:20:00,38.75,38.82,38.59,38.66,220996.0,37.0792,37.1462,36.9261,36.9931,220996.0
2019-01-18 10:30:00,38.67,38.81,38.64,38.72,184815.0,37.0027,37.1366,36.974,37.0505,184815.0
2019-01-18 10:40:00,38.73,39.08,38.71,38.95,224311.0,37.0601,37.395,37.041,37.2706,224311.0
2019-01-18 10:50:00,38.96,39.08,38.89,39.04,208681.0,37.2802,37.395,37.2132,37.3567,208681.0
2019-01-18 11:00:00,39.03,39.28,38.99,39.19,167495.0,37.3472,37.5864,37.3089,37.5003,167495.0
2019-01-18 11:10:00,39.19,39.2,39.06,39.08,111208.0,37.5003,37.5098,37.3759,37.395,111208.0
2019-01-18 11:20:00,39.1,39.32,39.04,39.29,129861.0,37.4141,37.6247,37.3567,37.596,129861.0
2019-01-18 11:30:00,39.28,39.33,39.19,39.29,130636.0,37.5864,37.6342,37.5003,37.596,130636.0
2019-01-18 11:40:00,39.3,39.32,39.24,39.25,94463.0,37.6055,37.6247,37.5481,37.5577,94463.0
2019-01-18 11:50:00,39.25,39.4,39.2,39.4,144560.0,37.5577,37.7012,37.5098,37.7012,144560.0
2019-01-18 12:00:00,39.4,39.48,39.27,39.33,286532.0,37.7012,37.7778,37.5768,37.6342,286532.0
2019-01-18 12:10:00,39.33,39.6,39.32,39.46,181450.0,37.6342,37.8926,37.6247,37.7586,181450.0
2019-01-18 12:20:00,39.49,39.59,39.45,39.53,103611.0,37.7873,37.883,37.7491,37.8256,103611.0
2019-01-18 12:30:00,39.51,39.58,39.45,39.51,79599.0,37.8065,37.8734,37.7491,37.8065,79599.0
2019-01-18 12:40:00,39.51,39.61,39.42,39.43,159014.0,37.8065,37.9022,37.7203,37.7299,159014.0
2019-01-18 12:50:00,39.44,39.52,39.37,39.5,176572.0,37.7395,37.816,37.6725,37.7969,176572.0
2019-01-18 13:00:00,39.51,39.56,39.39,39.4,127561.0,37.8065,37.8543,37.6916,37.7012,127561.0
2019-01-18 13:10:00,39.41,39.42,39.31,39.37,111652.0,37.7108,37.7203,37.6151,37.6725,111652.0
2019-01-18 13:20:00,39.36,39.45,39.24,39.29,127930.0,37.6629,37.7491,37.5481,37.596,127930.0
2019-01-18 13:30:00,39.31,39.32,39.17,39.24,116952.0,37.6151,37.6247,37.4811,37.5481,116952.0
2019-01-18 13:40:00,39.22,39.33,39.2,39.31,104268.0,37.529,37.6342,37.5098,37.6151,104268.0
2019-01-18 13:50:00,39.32,39.39,39.28,39.38,81851.0,37.6247,37.6916,37.5864,37.6821,81851.0
2019-01-18 14:00:00,39.39,39.4,39.29,39.38,92154.0,37.6916,37.7012,37.596,37.6821,92154.0
2019-01-18 14:10:00,39.37,39.37,39.21,39.23,147412.0,37.6725,37.6725,37.5194,37.5385,147412.0
2019-01-18 14:20:00,39.22,39.31,39.12,39.18,143151.0,37.529,37.6151,37.4333,37.4907,143151.0
2019-01-18 14:30:00,39.16,39.19,39.05,39.07,103251.0,37.4716,37.5003,37.3663,37.3854,103251.0
2019-01-18 14:40:00,39.07,39.17,39.0,39.16,139200.0,37.3854,37.4811,37.3185,37.4716,139200.0
2019-01-18 14:50:00,39.16,39.26,39.12,39.19,70010.0,37.4716,37.5672,37.4333,37.5003,70010.0
2019-01-18 15:00:00,39.18,39.18,39.08,39.12,48952.0,37.4907,37.4907,37.395,37.4333,48952.0
2019-01-18 15:10:00,39.12,39.27,39.09,39.26,86874.0,37.4333,37.5768,37.4046,37.5672,86874.0
2019-01-18 15:20:00,39.27,39.27,39.13,39.19,106069.0,37.5768,37.5768,37.4428,37.5003,106069.0
2019-01-18 15:30:00,39.19,39.28,39.13,39.26,130925.0,37.5003,37.5864,37.4428,37.5672,130925.0
2019-01-18 15:40:00,39.27,39.37,39.16,39.17,145966.0,37.5768,37.6725,37.4716,37.4811,145966.0
2019-01-18 15:50:00,39.16,39.41,39.06,39.36,364651.0,37.4716,37.7108,37.3759,37.6629,364651.0
2019-01-22 09:30:00,38.64,38.73,38.53,38.63,413938.0,36.974,37.0601,36.8687,36.9644,413938.0
2019-01-22 09:40:00,38.62,38.64,38.39,38.39,238989.0,36.9548,36.974,36.7348,36.7348,238989.0
2019-01-22 09:50:00,38.38,38.52,38.29,38.45,386685.0,36.7252,36.8591,36.6391,36.7922,386685.0
2019-01-22 10:00:00,38.46,38.46,38.08,38.2,215600.0,36.8017,36.8017,36.4381,36.5529,215600.0
2019-01-22 10:10:00,38.19,38.31,38.11,38.23,208207.0,36.5434,36.6582,36.4668,36.5817,208207.0
2019-01-22 10:20:00,38.25,38.42,38.23,38.32,120496.0,36.6008,36.7635,36.5817,36.6678,120496.0
2019-01-22 10:30:00,38.33,38.46,38.29,38.34,83072.0,36.6773,36.8017,36.6391,36.6869,83072.0
2019-01-22 10:40:00,38.34,38.38,38.18,38.23,303869.0,36.6869,36.7252,36.5338,36.5817,303869.0
2019-01-22 10:50:00,38.23,38.39,38.19,38.21,201694.0,36.5817,36.7348,36.5434,36.5625,201694.0
2019-01-22 11:00:00,38.19,38.27,38.11,38.2,104707.0,36.5434,36.6199,36.4668,36.5529,104707.0
2019-01-22 11:10:00,38.19,38.31,38.11,38.26,90365.0,36.5434,36.6582,36.4668,36.6104,90365.0
2019-01-22 11:20:00,38.26,38.36,38.25,38.28,73853.0,36.6104,36.706,36.6008,36.6295,73853.0
2019-01-22 11:30:00,38.28,38.35,38.22,38.25,265467.0,36.6295,36.6965,36.5721,36.6008,265467.0
2019-01-22 11:40:00,38.23,38.23,37.96,38.04,246136.0,36.5817,36.5817,36.3233,36.3998,246136.0
2019-01-22 11:50:00,38.02,38.03,37.76,37.79,214699.0,36.3807,36.3903,36.1319,36.1606,214699.0
2019-01-22 12:00:00,37.78,37.96,37.7,37.91,240472.0,36.1511,36.3233,36.0745,36.2755,240472.0
2019-01-22 12:10:00,37.91,37.94,37.83,37.86,98646.0,36.2755,36.3042,36.1989,36.2276,98646.0
2019-01-22 12:20:00,37.89,37.92,37.74,37.8,71651.0,36.2563,36.285,36.1128,36.1702,71651.0
2019-01-22 12:30:00,37.78,37.86,37.73,37.81,89368.0,36.1511,36.2276,36.1032,36.1798,89368.0
2019-01-22 12:40:00,37.79,37.92,37.76,37.9,43258.0,36.1606,36.285,36.1319,36.2659,43258.0
2019-01-22 12:50:00,37.91,37.93,37.82,37.83,97422.0,36.2755,36.2946,36.1893,36.1989,97422.0
2019-01-22 13:00:00,37.8,37.8,37.47,37.49,239866.0,36.1702,36.1702,35.8544,35.8736,239866.0
2019-01-22 13:10:00,37.48,37.48,37.28,37.3,191123.0,35.864,35.864,35.6726,35.6918,191123.0
2019-01-22 13:20:00,37.28,37.54,37.27,37.5,164493.0,35.6726,35.9214,35.663,35.8831,164493.0
2019-01-22 13:30:00,37.48,37.6,37.44,37.56,80574.0,35.864,35.9788,35.8257,35.9405,80574.0
2019-01-22 13:40:00,37.57,37.61,37.45,37.6,77944.0,35.9501,35.9884,35.8353,35.9788,77944.0
2019-01-22 13:50:00,37.59,37.69,37.56,37.63,87840.0,35.9692,36.0649,35.9405,36.0075,87840.0
2019-01-22 14:00:00,37.62,37.64,37.48,37.48,89096.0,35.998,36.0171,35.864,35.864,89096.0
2019-01-22 14:10:00,37.49,37.58,37.43,37.51,86233.0,35.8736,35.9597,35.8161,35.8927,86233.0
2019-01-22 14:20:00,37.53,37.56,37.32,37.33,95645.0,35.9118,35.9405,35.7109,35.7205,95645.0
2019-01-22 14:30:00,37.33,37.4,37.21,37.28,155056.0,35.7205,35.7874,35.6056,35.6726,155056.0
2019-01-22 14:40:00,37.28,37.4,37.07,37.1,193890.0,35.6726,35.7874,35.4717,35.5004,193890.0
2019-01-22 14:50:00,37.1,37.28,37.06,37.26,200070.0,35.5004,35.6726,35.4621,35.6535,200070.0
2019-01-22 15:00:00,37.26,37.27,37.0,37.04,151993.0,35.6535,35.663,35.4047,35.443,151993.0
2019-01-22 15:10:00,37.07,37.23,37.0,37.22,108315.0,35.4717,35.6248,35.4047,35.6152,108315.0
2019-01-22 15:20:00,37.22,37.43,37.22,37.39,224908.0,35.6152,35.8161,35.6152,35.7779,224908.0
2019-01-22 15:30:00,37.39,37.61,37.04,37.61,329405.0,35.7779,35.9884,35.443,35.9884,329405.0
2019-01-22 15:40:00,37.6,37.71,37.26,37.28,339063.0,35.9788,36.0841,35.6535,35.6726,339063.0
2019-01-22 15:50:00,37.29,37.8,37.17,37.79,430690.0,35.6822,36.1702,35.5674,36.1606,430690.0
2019-01-23 09:30:00,38.3,38.48,38.23,38.38,381193.0,36.6486,36.8209,36.5817,36.7252,381193.0
2019-01-23 09:40:00,38.38,38.55,38.27,38.5,349625.0,36.7252,36.8879,36.6199,36.84,349625.0
2019-01-23 09:50:00,38.5,38.55,38.42,38.47,102185.0,36.84,36.8879,36.7635,36.8113,102185.0
2019-01-23 10:00:00,38.48,38.6,38.37,38.43,149251.0,36.8209,36.9357,36.7156,36.773,149251.0
2019-01-23 10:10:00,38.45,38.49,38.21,38.21,162219.0,36.7922,36.8304,36.5625,36.5625,162219.0
2019-01-23 10:20:00,38.21,38.28,38.03,38.07,136565.0,36.5625,36.6295,36.3903,36.4286,136565.0
2019-01-23 10:30:00,38.07,38.13,37.97,38.0,162560.0,36.4286,36.486,36.3329,36.3616,162560.0
2019-01-23 10:40:00,37.99,38.02,37.8,37.82,172075.0,36.352,36.3807,36.1702,36.1893,172075.0
2019-01-23 10:50:00,37.81,37.84,37.69,37.78,185646.0,36.1798,36.2085,36.0649,36.1511,185646.0
2019-01-23 11:00:00,37.78,37.88,37.7,37.82,157843.0,36.1511,36.2467,36.0745,36.1893,157843.0
2019-01-23 11:10:00,37.85,37.94,37.59,37.65,267997.0,36.218,36.3042,35.9692,36.0267,267997.0
2019-01-23 11:20:00,37.65,37.65,37.41,37.58,187487.0,36.0267,36.0267,35.797,35.9597,187487.0
2019-01-23 11:30:00,37.58,37.65,37.5,37.54,75606.0,35.9597,36.0267,35.8831,35.9214,75606.0
2019-01-23 11:40:00,37.58,37.59,37.22,37.23,181207.0,35.9597,35.9692,35.6152,35.6248,181207.0
2019-01-23 11:50:00,37.25,37.28,36.97,37.06,203092.0,35.6439,35.6726,35.376,35.4621,203092.0
2019-01-23 12:00:00,37.09,37.24,36.85,36.96,502547.0,35.4908,35.6343,35.2612,35.3664,502547.0
2019-01-23 12:10:00,36.95,37.06,36.83,36.92,208665.0,35.3568,35.4621,35.242,35.3281,208665.0
2019-01-23 12:20:00,36.94,37.22,36.9,37.19,199589.0,35.3473,35.6152,35.309,35.5865,199589.0
2019-01-23 12:30:00,37.15,37.32,37.14,37.21,106009.0,35.5482,35.7109,35.5387,35.6056,106009.0
2019-01-23 12:40:00,37.2,37.43,37.17,37.39,283712.0,35.5961,35.8161,35.5674,35.7779,283712.0
2019-01-23 12:50:00,37.38,37.5,37.32,37.47,472258.0,35.7683,35.8831,35.7109,35.8544,472258.0
2019-01-23 13:00:00,37.47,37.48,37.2,37.44,199573.0,35.8544,35.864,35.5961,35.8257,199573.0
2019-01-23 13:10:00,37.44,37.59,37.31,37.5,124093.0,35.8257,35.9692,35.7013,35.8831,124093.0
2019-01-23 13:20:00,37.5,37.56,37.43,37.43,79189.0,35.8831,35.9405,35.8161,35.8161,79189.0
2019-01-23 13:30:00,37.44,37.62,37.44,37.57,77785.0,35.8257,35.998,35.8257,35.9501,77785.0
2019-01-23 13:40:00,37.56,37.66,37.49,37.6,86120.0,35.9405,36.0362,35.8736,35.9788,86120.0
2019-01-23 13:50:00,37.59,37.65,37.51,37.59,160271.0,35.9692,36.0267,35.8927,35.9692,160271.0
2019-01-23 14:00:00,37.62,37.82,37.59,37.75,103454.0,35.998,36.1893,35.9692,36.1223,103454.0
2019-01-23 14:10:00,37.62,37.63,37.52,37.55,43041.0,35.998,36.0075,35.9023,35.931,43041.0
2019-01-23 14:20:00,37.56,37.78,37.55,37.74,71475.0,35.9405,36.1511,35.931,36.1128,71475.0
2019-01-23 14:30:00,37.73,37.74,37.53,37.62,98003.0,36.1032,36.1128,35.9118,35.998,98003.0
2019-01-23 14:40:00,37.61,37.62,37.37,37.45,92918.0,35.9884,35.998,35.7587,35.8353,92918.0
2019-01-23 14:50:00,37.46,37.59,37.46,37.55,59410.0,35.8449,35.9692,35.8449,35.931,59410.0
2019-01-23 15:00:00,37.52,37.75,37.52,37.59,122557.0,35.9023,36.1223,35.9023,35.9692,122557.0
2019-01-23 15:10:00,37.58,37.86,37.57,37.83,69124.0,35.9597,36.2276,35.9501,36.1989,69124.0
2019-01-23 15:20:00,37.84,37.98,37.83,37.93,128231.0,36.2085,36.3424,36.1989,36.2946,128231.0
2019-01-23 15:30:00,37.94,37.95,37.78,37.84,290153.0,36.3042,36.3137,36.1511,36.2085,290153.0
2019-01-23 15:40:00,37.87,37.93,37.8,37.91,390235.0,36.2372,36.2946,36.1702,36.2755,390235.0
2019-01-23 15:50:00,37.91,37.98,37.75,37.95,243936.0,36.2755,36.3424,36.1223,36.3137,243936.0
2019-01-24 09:30:00,37.93,37.96,37.68,37.74,170521.0,36.2946,36.3233,36.0554,36.1128,170521.0
2019-01-24 09:40:00,37.74,38.05,37.6,37.87,201718.0,36.1128,36.4094,35.9788,36.2372,201718.0
2019-01-24 09:50:00,37.87,37.99,37.7,37.8,139236.0,36.2372,36.352,36.0745,36.1702,139236.0
2019-01-24 10:00:00,37.79,37.97,37.68,37.95,113157.0,36.1606,36.3329,36.0554,36.3137,113157.0
2019-01-24 10:10:00,37.95,38.24,37.92,38.17,270184.0,36.3137,36.5912,36.285,36.5242,270184.0
2019-01-24 10:20:00,38.17,38.34,38.08,38.29,282727.0,36.5242,36.6869,36.4381,36.6391,282727.0
2019-01-24 10:30:00,38.3,38.32,38.08,38.17,337570.0,36.6486,36.6678,36.4381,36.5242,337570.0
2019-01-24 10:40:00,38.18,38.2,37.99,37.99,84076.0,36.5338,36.5529,36.352,36.352,84076.0
2019-01-24 10:50:00,38.0,38.05,37.89,38.02,115460.0,36.3616,36.4094,36.2563,36.3807,115460.0
2019-01-24 11:00:00,38.01,38.1,37.97,38.02,110459.0,36.3711,36.4573,36.3329,36.3807,110459.0
2019-01-24 11:10:00,38.06,38.08,37.76,37.81,159156.0,36.419,36.4381,36.1319,36.1798,159156.0
2019-01-24 11:20:00,37.8,37.93,37.72,37.89,70158.0,36.1702,36.2946,36.0936,36.2563,70158.0
2019-01-24 11:30:00,37.88,38.09,37.78,38.09,132607.0,36.2467,36.4477,36.1511,36.4477,132607.0
2019-01-24 11:40:00,38.09,38.25,38.06,38.16,135792.0,36.4477,36.6008,36.419,36.5147,135792.0
2019-01-24 11:50:00,38.17,38.21,38.05,38.19,65620.0,36.5242,36.5625,36.4094,36.5434,65620.0
2019-01-24 12:00:00,38.17,38.19,38.01,38.04,61496.0,36.5242,36.5434,36.3711,36.3998,61496.0
2019-01-24 12:10:00,38.04,38.07,37.98,38.04,45923.0,36.3998,36.4286,36.3424,36.3998,45923.0
2019-01-24 12:20:00,38.02,38.03,37.94,37.95,52633.0,36.3807,36.3903,36.3042,36.3137,52633.0
2019-01-24 12:30:00,37.95,38.01,37.81,37.87,112509.0,36.3137,36.3711,36.1798,36.2372,112509.0
2019-01-24 12:40:00,37.87,37.91,37.82,37.83,160957.0,36.2372,36.2755,36.1893,36.1989,160957.0
2019-01-24 12:50:00,37.81,37.82,37.68,37.76,96291.0,36.1798,36.1893,36.0554,36.1319,96291.0
2019-01-24 13:00:00,37.76,37.8,37.63,37.67,240073.0,36.1319,36.1702,36.0075,36.0458,240073.0
2019-01-24 13:10:00,37.67,37.67,37.43,37.57,238715.0,36.0458,36.0458,35.8161,35.9501,238715.0
2019-01-24 13:20:00,37.57,37.61,37.49,37.56,86726.0,35.9501,35.9884,35.8736,35.9405,86726.0
2019-01-24 13:30:00,37.55,37.73,37.54,37.65,338431.0,35.931,36.1032,35.9214,36.0267,338431.0
2019-01-24 13:40:00,37.66,37.69,37.5,37.64,278184.0,36.0362,36.0649,35.8831,36.0171,278184.0
2019-01-24 13:50:00,37.64,37.76,37.63,37.73,105751.0,36.0171,36.1319,36.0075,36.1032,105751.0
2019-01-24 14:00:00,37.73,37.84,37.6,37.77,144559.0,36.1032,36.2085,35.9788,36.1415,144559.0
2019-01-24 14:10:00,37.77,37.8,37.72,37.75,73390.0,36.1415,36.1702,36.0936,36.1223,73390.0
2019-01-24 14:20:00,37.76,37.84,37.72,37.8,89867.0,36.1319,36.2085,36.0936,36.1702,89867.0
2019-01-24 14:30:00,37.77,37.95,37.71,37.93,137313.0,36.1415,36.3137,36.0841,36.2946,137313.0
2019-01-24 14:40:00,37.92,37.93,37.83,37.84,66883.0,36.285,36.2946,36.1989,36.2085,66883.0
2019-01-24 14:50:00,37.85,37.92,37.83,37.9,73882.0,36.218,36.285,36.1989,36.2659,73882.0
2019-01-24 15:00:00,37.89,38.01,37.85,37.99,94286.0,36.2563,36.3711,36.218,36.352,94286.0
2019-01-24 15:10:00,37.97,38.12,37.94,38.02,76860.0,36.3329,36.4764,36.3042,36.3807,76860.0
2019-01-24 15:20:00,38.02,38.07,38.0,38.02,66457.0,36.3807,36.4286,36.3616,36.3807,66457.0
2019-01-24 15:30:00,38.03,38.03,37.92,37.92,100941.0,36.3903,36.3903,36.285,36.285,100941.0
2019-01-24 15:40:00,37.92,38.01,37.91,37.98,80762.0,36.285,36.3711,36.2755,36.3424,80762.0
2019-01-24 15:50:00,37.99,38.13,37.98,38.06,572397.0,36.352,36.486,36.3424,36.419,572397.0
2019-01-25 09:30:00,38.91,38.95,38.75,38.78,533312.0,37.2323,37.2706,37.0792,37.1079,533312.0
2019-01-25 09:40:00,38.79,38.92,38.72,38.86,395980.0,37.1175,37.2419,37.0505,37.1845,395980.0
2019-01-25 09:50:00,38.88,39.02,38.84,38.98,267758.0,37.2036,37.3376,37.1654,37.2993,267758.0
2019-01-25 10:00:00,38.98,39.14,38.97,39.13,142710.0,37.2993,37.4524,37.2897,37.4428,142710.0
2019-01-25 10:10:00,39.13,39.22,39.08,39.14,156827.0,37.4428,37.529,37.395,37.4524,156827.0
2019-01-25 10:20:00,39.14,39.2,39.07,39.16,136889.0,37.4524,37.5098,37.3854,37.4716,136889.0
2019-01-25 10:30:00,39.17,39.32,38.99,39.29,273361.0,37.4811,37.6247,37.3089,37.596,273361.0
2019-01-25 10:40:00,39.29,39.37,39.25,39.29,104208.0,37.596,37.6725,37.5577,37.596,104208.0
2019-01-25 10:50:00,39.29,39.3,39.22,39.27,192761.0,37.596,37.6055,37.529,37.5768,192761.0
2019-01-25 11:00:00,39.27,39.31,39.18,39.27,139657.0,37.5768,37.6151,37.4907,37.5768,139657.0
2019-01-25 11:10:00,39.26,39.27,39.12,39.15,127923.0,37.5672,37.5768,37.4333,37.462,127923.0
2019-01-25 11:20:00,39.15,39.15,39.02,39.08,130760.0,37.462,37.462,37.3376,37.395,130760.0
2019-01-25 11:30:00,39.09,39.15,39.08,39.13,109172.0,37.4046,37.462,37.395,37.4428,109172.0
2019-01-25 11:40:00,39.14,39.25,39.13,39.21,96418.0,37.4524,37.5577,37.4428,37.5194,96418.0
2019-01-25 11:50:00,39.22,39.26,39.19,39.22,110622.0,37.529,37.5672,37.5003,37.529,110622.0
2019-01-25 12:00:00,39.23,39.23,39.13,39.18,133535.0,37.5385,37.5385,37.4428,37.4907,133535.0
2019-01-25 12:10:00,39.18,39.2,39.12,39.16,36531.0,37.4907,37.5098,37.4333,37.4716,36531.0
2019-01-25 12:20:00,39.2,39.41,39.14,39.36,91233.0,37.5098,37.7108,37.4524,37.6629,91233.0
2019-01-25 12:30:00,39.35,39.36,39.26,39.36,102142.0,37.6534,37.6629,37.5672,37.6629,102142.0
2019-01-25 12:40:00,39.37,39.38,38.95,39.04,192461.0,37.6725,37.6821,37.2706,37.3567,192461.0
2019-01-25 12:50:00,39.08,39.11,38.89,39.1,144602.0,37.395,37.4237,37.2132,37.4141,144602.0
2019-01-25 13:00:00,39.1,39.16,39.05,39.12,82294.0,37.4141,37.4716,37.3663,37.4333,82294.0
2019-01-25 13:10:00,39.09,39.15,39.0,39.07,32641.0,37.4046,37.462,37.3185,37.3854,32641.0
2019-01-25 13:20:00,39.08,39.22,39.07,39.19,107922.0,37.395,37.529,37.3854,37.5003,107922.0
2019-01-25 13:30:00,39.17,39.21,39.07,39.14,128671.0,37.4811,37.5194,37.3854,37.4524,128671.0
2019-01-25 13:40:00,39.15,39.23,39.12,39.22,74947.0,37.462,37.5385,37.4333,37.529,74947.0
2019-01-25 13:50:00,39.23,39.23,39.17,39.19,36541.0,37.5385,37.5385,37.4811,37.5003,36541.0
2019-01-25 14:00:00,39.2,39.23,39.13,39.22,123131.0,37.5098,37.5385,37.4428,37.529,123131.0
2019-01-25 14:10:00,39.22,39.26,39.09,39.17,178904.0,37.529,37.5672,37.4046,37.4811,178904.0
2019-01-25 14:20:00,39.18,39.18,38.89,38.97,223425.0,37.4907,37.4907,37.2132,37.2897,223425.0
2019-01-25 14:30:00,38.95,39.04,38.92,39.03,240044.0,37.2706,37.3567,37.2419,37.3472,240044.0
2019-01-25 14:40:00,39.04,39.13,39.01,39.07,106659.0,37.3567,37.4428,37.328,37.3854,106659.0
2019-01-25 14:50:00,39.06,39.18,39.0,39.1,149068.0,37.3759,37.4907,37.3185,37.4141,149068.0
2019-01-25 15:00:00,39.11,39.13,39.03,39.05,26902.0,37.4237,37.4428,37.3472,37.3663,26902.0
2019-01-25 15:10:00,39.06,39.15,39.04,39.12,42950.0,37.3759,37.462,37.3567,37.4333,42950.0
2019-01-25 15:20:00,39.12,39.14,38.93,38.96,119475.0,37.4333,37.4524,37.2515,37.2802,119475.0
2019-01-25 15:30:00,38.97,38.98,38.79,38.96,176105.0,37.2897,37.2993,37.1175,37.2802,176105.0
2019-01-25 15:40:00,38.96,39.08,38.92,39.04,127926.0,37.2802,37.395,37.2419,37.3567,127926.0
2019-01-25 15:50:00,39.04,39.06,38.9,39.02,488711.0,37.3567,37.3759,37.2228,37.3376,488711.0
2019-01-28 09:30:00,37.97,37.97,37.67,37.69,572401.0,36.3329,36.3329,36.0458,36.0649,572401.0
2019-01-28 09:40:00,37.67,37.84,37.6,37.65,121684.0,36.0458,36.2085,35.9788,36.0267,121684.0
2019-01-28 09:50:00,37.6,37.72,37.49,37.67,211390.0,35.9788,36.0936,35.8736,36.0458,211390.0
2019-01-28 10:00:00,37.63,37.76,37.45,37.73,134230.0,36.0075,36.1319,35.8353,36.1032,134230.0
2019-01-28 10:10:00,37.71,37.76,37.52,37.76,103268.0,36.0841,36.1319,35.9023,36.1319,103268.0
2019-01-28 10:20:00,37.75,37.92,37.71,37.89,204316.0,36.1223,36.285,36.0841,36.2563,204316.0
2019-01-28 10:30:00,37.87,37.92,37.76,37.78,86565.0,36.2372,36.285,36.1319,36.1511,86565.0
2019-01-28 10:40:00,37.76,38.0,37.76,37.77,211326.0,36.1319,36.3616,36.1319,36.1415,211326.0
2019-01-28 10:50:00,37.75,37.85,37.65,37.65,254123.0,36.1223,36.218,36.0267,36.0267,254123.0
2019-01-28 11:00:00,37.63,37.69,37.5,37.68,296069.0,36.0075,36.0649,35.8831,36.0554,296069.0
2019-01-28 11:10:00,37.65,37.85,37.61,37.7,119669.0,36.0267,36.218,35.9884,36.0745,119669.0
2019-01-28 11:20:00,37.73,37.86,37.69,37.78,56691.0,36.1032,36.2276,36.0649,36.1511,56691.0
2019-01-28 11:30:00,37.79,37.87,37.64,37.66,89185.0,36.1606,36.2372,36.0171,36.0362,89185.0
2019-01-28 11:40:00,37.62,37.62,37.36,37.47,360239.0,35.998,35.998,35.7492,35.8544,360239.0
2019-01-28 11:50:00,37.45,37.51,37.34,37.35,115793.0,35.8353,35.8927,35.73,35.7396,115793.0
2019-01-28 12:00:00,37.35,37.47,37.26,37.46,102764.0,35.7396,35.8544,35.6535,35.8449,102764.0
2019-01-28 12:10:00,37.47,37.59,37.43,37.53,86899.0,35.8544,35.9692,35.8161,35.9118,86899.0
2019-01-28 12:20:00,37.53,37.68,37.51,37.64,66744.0,35.9118,36.0554,35.8927,36.0171,66744.0
2019-01-28 12:30:00,37.64,37.69,37.57,37.66,65459.0,36.0171,36.0649,35.9501,36.0362,65459.0
2019-01-28 12:40:00,37.66,37.7,37.63,37.68,38276.0,36.0362,36.0745,36.0075,36.0554,38276.0
2019-01-28 12:50:00,37.69,37.72,37.53,37.57,51448.0,36.0649,36.0936,35.9118,35.9501,51448.0
2019-01-28 13:00:00,37.54,37.62,37.48,37.62,60100.0,35.9214,35.998,35.864,35.998,60100.0
2019-01-28 13:10:00,37.65,37.73,37.64,37.69,57798.0,36.0267,36.1032,36.0171,36.0649,57798.0
2019-01-28 13:20:00,37.69,37.87,37.69,37.75,82715.0,36.0649,36.2372,36.0649,36.1223,82715.0
2019-01-28 13:30:00,37.75,37.93,37.75,37.87,108912.0,36.1223,36.2946,36.1223,36.2372,108912.0
2019-01-28 13:40:00,37.86,37.93,37.82,37.92,56954.0,36.2276,36.2946,36.1893,36.285,56954.0
2019-01-28 13:50:00,37.93,38.0,37.87,37.89,81567.0,36.2946,36.3616,36.2372,36.2563,81567.0
2019-01-28 14:00:00,37.91,37.96,37.8,37.84,84233.0,36.2755,36.3233,36.1702,36.2085,84233.0
2019-01-28 14:10:00,37.84,37.85,37.76,37.82,58081.0,36.2085,36.218,36.1319,36.1893,58081.0
2019-01-28 14:20:00,37.83,37.87,37.71,37.77,60463.0,36.1989,36.2372,36.0841,36.1415,60463.0
2019-01-28 14:30:00,37.77,37.88,37.77,37.87,26604.0,36.1415,36.2467,36.1415,36.2372,26604.0
2019-01-28 14:40:00,37.86,37.99,37.78,37.99,51839.0,36.2276,36.352,36.1511,36.352,51839.0
2019-01-28 14:50:00,38.0,38.11,37.99,38.02,151711.0,36.3616,36.4668,36.352,36.3807,151711.0
2019-01-28 15:00:00,38.05,38.08,37.88,37.93,66336.0,36.4094,36.4381,36.2467,36.2946,66336.0
2019-01-28 15:10:00,37.95,38.09,37.93,38.02,85563.0,36.3137,36.4477,36.2946,36.3807,85563.0
2019-01-28 15:20:00,38.02,38.14,38.01,38.02,131512.0,36.3807,36.4955,36.3711,36.3807,131512.0
2019-01-28 15:30:00,38.03,38.06,37.98,37.99,98668.0,36.3903,36.419,36.3424,36.352,98668.0
2019-01-28 15:40:00,37.98,38.02,37.87,37.87,101749.0,36.3424,36.3807,36.2372,36.2372,101749.0
2019-01-28 15:50:00,37.87,38.13,37.83,38.12,551484.0,36.2372,36.486,36.1989,36.4764,551484.0
2019-01-29 09:30:00,38.18,38.25,38.07,38.12,137983.0,36.5338,36.6008,36.4286,36.4764,137983.0
2019-01-29 09:40:00,38.09,38.37,38.03,38.35,185473.0,36.4477,36.7156,36.3903,36.6965,185473.0
2019-01-29 09:50:00,38.34,38.41,38.28,38.28,75759.0,36.6869,36.7539,36.6295,36.6295,75759.0
2019-01-29 10:00:00,38.31,38.44,38.16,38.17,151458.0,36.6582,36.7826,36.5147,36.5242,151458.0
2019-01-29 10:10:00,38.16,38.16,37.95,38.07,163306.0,36.5147,36.5147,36.3137,36.4286,163306.0
2019-01-29 10:20:00,38.07,38.28,37.98,38.27,216806.0,36.4286,36.6295,36.3424,36.6199,216806.0
2019-01-29 10:30:00,38.3,38.33,38.1,38.14,114427.0,36.6486,36.6773,36.4573,36.4955,114427.0
2019-01-29 10:40:00,38.12,38.19,37.96,38.01,88908.0,36.4764,36.5434,36.3233,36.3711,88908.0
2019-01-29 10:50:00,38.02,38.02,37.56,37.67,284793.0,36.3807,36.3807,35.9405,36.0458,284793.0
2019-01-29 11:00:00,37.66,37.82,37.6,37.75,102942.0,36.0362,36.1893,35.9788,36.1223,102942.0
2019-01-29 11:10:00,37.77,37.83,37.71,37.8,57637.0,36.1415,36.1989,36.0841,36.1702,57637.0
2019-01-29 11:20:00,37.81,37.85,37.73,37.78,67214.0,36.1798,36.218,36.1032,36.1511,67214.0
2019-01-29 11:30:00,37.8,37.94,37.8,37.93,146850.0,36.1702,36.3042,36.1702,36.2946,146850.0
2019-01-29 11:40:00,37.91,37.96,37.86,37.94,63894.0,36.2755,36.3233,36.2276,36.3042,63894.0
2019-01-29 11:50:00,37.93,37.99,37.91,37.95,32444.0,36.2946,36.352,36.2755,36.3137,32444.0
2019-01-29 12:00:00,37.95,37.96,37.88,37.93,47309.0,36.3137,36.3233,36.2467,36.2946,47309.0
2019-01-29 12:10:00,37.94,38.15,37.93,38.14,105015.0,36.3042,36.5051,36.2946,36.4955,105015.0
2019-01-29 12:20:00,38.12,38.2,38.06,38.06,91529.0,36.4764,36.5529,36.419,36.419,91529.0
2019-01-29 12:30:00,38.06,38.06,37.94,38.03,116104.0,36.419,36.419,36.3042,36.3903,116104.0
2019-01-29 12:40:00,38.03,38.06,37.97,37.98,97914.0,36.3903,36.419,36.3329,36.3424,97914.0
2019-01-29 12:50:00,37.99,38.11,37.98,38.0,55804.0,36.352,36.4668,36.3424,36.3616,55804.0
2019-01-29 13:00:00,37.99,38.03,37.91,38.0,53998.0,36.352,36.3903,36.2755,36.3616,53998.0
2019-01-29 13:10:00,38.0,38.07,37.93,38.04,36565.0,36.3616,36.4286,36.2946,36.3998,36565.0
2019-01-29 13:20:00,38.07,38.07,38.01,38.05,20838.0,36.4286,36.4286,36.3711,36.4094,20838.0
2019-01-29 13:30:00,38.07,38.08,37.99,38.05,43663.0,36.4286,36.4381,36.352,36.4094,43663.0
2019-01-29 13:40:00,38.04,38.16,38.01,38.13,62747.0,36.3998,36.5147,36.3711,36.486,62747.0
2019-01-29 13:50:00,38.13,38.19,38.08,38.14,57720.0,36.486,36.5434,36.4381,36.4955,57720.0
2019-01-29 14:00:00,38.14,38.14,38.07,38.1,40201.0,36.4955,36.4955,36.4286,36.4573,40201.0
2019-01-29 14:10:00,38.11,38.11,37.99,38.02,54185.0,36.4668,36.4668,36.352,36.3807,54185.0
2019-01-29 14:20:00,38.0,38.01,37.91,37.95,76975.0,36.3616,36.3711,36.2755,36.3137,76975.0
2019-01-29 14:30:00,37.94,38.01,37.91,37.95,52927.0,36.3042,36.3711,36.2755,36.3137,52927.0
2019-01-29 14:40:00,37.93,37.96,37.8,37.83,98087.0,36.2946,36.3233,36.1702,36.1989,98087.0
2019-01-29 14:50:00,37.85,37.86,37.76,37.77,57474.0,36.218,36.2276,36.1319,36.1415,57474.0
2019-01-29 15:00:00,37.79,37.86,37.73,37.84,135069.0,36.1606,36.2276,36.1032,36.2085,135069.0
2019-01-29 15:10:00,37.84,37.92,37.82,37.92,117911.0,36.2085,36.285,36.1893,36.285,117911.0
2019-01-29 15:20:00,37.92,37.97,37.89,37.95,140556.0,36.285,36.3329,36.2563,36.3137,140556.0
2019-01-29 15:30:00,37.95,38.03,37.89,37.92,138219.0,36.3137,36.3903,36.2563,36.285,138219.0
2019-01-29 15:40:00,37.93,38.0,37.86,37.86,114012.0,36.2946,36.3616,36.2276,36.2276,114012.0
2019-01-29 15:50:00,37.86,37.97,37.8,37.95,425393.0,36.2276,36.3329,36.1702,36.3137,425393.0
2019-01-30 09:30:00,38.67,38.75,38.6,38.72,240231.0,37.0027,37.0792,36.9357,37.0505,240231.0
2019-01-30 09:40:00,38.71,38.73,38.49,38.51,406450.0,37.041,37.0601,36.8304,36.8496,406450.0
2019-01-30 09:50:00,38.52,38.61,38.42,38.45,499951.0,36.8591,36.9453,36.7635,36.7922,499951.0
2019-01-30 10:00:00,38.45,38.47,38.32,38.41,158893.0,36.7922,36.8113,36.6678,36.7539,158893.0
2019-01-30 10:10:00,38.41,38.5,38.34,38.43,125463.0,36.7539,36.84,36.6869,36.773,125463.0
2019-01-30 10:20:00,38.43,38.54,38.41,38.53,65069.0,36.773,36.8783,36.7539,36.8687,65069.0
2019-01-30 10:30:00,38.55,38.61,38.46,38.56,76842.0,36.8879,36.9453,36.8017,36.8974,76842.0
2019-01-30 10:40:00,38.58,38.67,38.55,38.6,90682.0,36.9166,37.0027,36.8879,36.9357,90682.0
2019-01-30 10:50:00,38.58,38.62,38.51,38.59,63763.0,36.9166,36.9548,36.8496,36.9261,63763.0
2019-01-30 11:00:00,38.6,38.81,38.6,38.79,195389.0,36.9357,37.1366,36.9357,37.1175,195389.0
2019-01-30 11:10:00,38.79,38.89,38.77,38.84,141033.0,37.1175,37.2132,37.0984,37.1654,141033.0
2019-01-30 11:20:00,38.86,38.88,38.81,38.82,67638.0,37.1845,37.2036,37.1366,37.1462,67638.0
2019-01-30 11:30:00,38.82,38.85,38.75,38.79,41050.0,37.1462,37.1749,37.0792,37.1175,41050.0
2019-01-30 11:40:00,38.8,38.94,38.79,38.92,80216.0,37.1271,37.261,37.1175,37.2419,80216.0
2019-01-30 11:50:00,38.92,38.99,38.88,38.99,62589.0,37.2419,37.3089,37.2036,37.3089,62589.0
2019-01-30 12:00:00,39.0,39.08,38.97,39.06,56202.0,37.3185,37.395,37.2897,37.3759,56202.0
2019-01-30 12:10:00,39.06,39.17,39.06,39.15,55885.0,37.3759,37.4811,37.3759,37.462,55885.0
2019-01-30 12:20:00,39.16,39.2,39.07,39.09,115971.0,37.4716,37.5098,37.3854,37.4046,115971.0
2019-01-30 12:30:00,39.09,39.11,38.96,39.01,134251.0,37.4046,37.4237,37.2802,37.328,134251.0
2019-01-30 12:40:00,39.02,39.03,38.93,39.02,164211.0,37.3376,37.3472,37.2515,37.3376,164211.0
2019-01-30 12:50:00,39.01,39.03,38.95,38.96,61058.0,37.328,37.3472,37.2706,37.2802,61058.0
2019-01-30 13:00:00,38.97,39.04,38.95,39.04,48551.0,37.2897,37.3567,37.2706,37.3567,48551.0
2019-01-30 13:10:00,39.02,39.04,38.95,38.95,47797.0,37.3376,37.3567,37.2706,37.2706,47797.0
2019-01-30 13:20:00,38.96,38.96,38.87,38.89,89416.0,37.2802,37.2802,37.1941,37.2132,89416.0
2019-01-30 13:30:00,38.9,38.93,38.9,38.92,33268.0,37.2228,37.2515,37.2228,37.2419,33268.0
2019-01-30 13:40:00,38.91,38.92,38.77,38.78,136496.0,37.2323,37.2419,37.0984,37.1079,136496.0
2019-01-30 13:50:00,38.79,38.89,38.79,38.84,76275.0,37.1175,37.2132,37.1175,37.1654,76275.0
2019-01-30 14:00:00,38.8,39.57,38.74,39.4,670781.0,37.1271,37.8639,37.0697,37.7012,670781.0
2019-01-30 14:10:00,39.42,39.75,39.38,39.7,422881.0,37.7203,38.0361,37.6821,37.9883,422881.0
2019-01-30 14:20:00,39.7,39.93,39.63,39.7,388302.0,37.9883,38.2084,37.9213,37.9883,388302.0
2019-01-30 14:30:00,39.71,39.78,39.57,39.7,258063.0,37.9978,38.0648,37.8639,37.9883,258063.0
2019-01-30 14:40:00,39.69,39.9,39.56,39.88,272379.0,37.9787,38.1796,37.8543,38.1605,272379.0
2019-01-30 14:50:00,39.88,40.15,39.75,40.14,337434.0,38.1605,38.4189,38.0361,38.4093,337434.0
2019-01-30 15:00:00,40.13,40.13,39.76,39.77,186832.0,38.3997,38.3997,38.0457,38.0553,186832.0
2019-01-30 15:10:00,39.76,39.83,39.63,39.77,215069.0,38.0457,38.1127,37.9213,38.0553,215069.0
2019-01-30 15:20:00,39.79,39.86,39.65,39.69,176251.0,38.0744,38.1414,37.9404,37.9787,176251.0
2019-01-30 15:30:00,39.68,39.74,39.56,39.61,174280.0,37.9691,38.0265,37.8543,37.9022,174280.0
2019-01-30 15:40:00,39.62,39.75,39.5,39.7,206758.0,37.9117,38.0361,37.7969,37.9883,206758.0
2019-01-30 15:50:00,39.67,39.75,39.52,39.74,291273.0,37.9596,38.0361,37.816,38.0265,291273.0
2019-01-31 09:30:00,39.72,39.81,39.63,39.75,810483.0,38.0074,38.0935,37.9213,38.0361,810483.0
2019-01-31 09:40:00,39.75,39.82,39.6,39.77,215564.0,38.0361,38.1031,37.8926,38.0553,215564.0
2019-01-31 09:50:00,39.76,39.95,39.73,39.92,194901.0,38.0457,38.2275,38.017,38.1988,194901.0
2019-01-31 10:00:00,39.92,40.12,39.89,40.08,302138.0,38.1988,38.3902,38.1701,38.3519,302138.0
2019-01-31 10:10:00,40.08,40.33,40.05,40.31,256440.0,38.3519,38.5911,38.3232,38.572,256440.0
2019-01-31 10:20:00,40.33,40.45,40.25,40.42,222923.0,38.5911,38.7059,38.5146,38.6772,222923.0
2019-01-31 10:30:00,40.41,40.54,40.38,40.46,251691.0,38.6677,38.7921,38.639,38.7155,251691.0
2019-01-31 10:40:00,40.46,40.6,40.37,40.39,194937.0,38.7155,38.8495,38.6294,38.6485,194937.0
2019-01-31 10:50:00,40.38,40.47,40.29,40.39,193418.0,38.639,38.7251,38.5528,38.6485,193418.0
2019-01-31 11:00:00,40.39,40.58,40.36,40.43,177151.0,38.6485,38.8303,38.6198,38.6868,177151.0
2019-01-31 11:10:00,40.43,40.52,40.4,40.46,124791.0,38.6868,38.7729,38.6581,38.7155,124791.0
2019-01-31 11:20:00,40.46,40.6,40.45,40.59,121818.0,38.7155,38.8495,38.7059,38.8399,121818.0
2019-01-31 11:30:00,40.56,40.66,40.52,40.65,242002.0,38.8112,38.9069,38.7729,38.8973,242002.0
2019-01-31 11:40:00,40.65,40.83,40.62,40.81,170960.0,38.8973,39.0696,38.8686,39.0504,170960.0
2019-01-31 11:50:00,40.81,41.01,40.79,40.97,154725.0,39.0504,39.2418,39.0313,39.2035,154725.0
2019-01-31 12:00:00,40.96,41.0,40.83,40.91,193005.0,39.1939,39.2322,39.0696,39.1461,193005.0
2019-01-31 12:10:00,40.88,40.88,40.81,40.83,88217.0,39.1174,39.1174,39.0504,39.0696,88217.0
2019-01-31 12:20:00,40.84,40.85,40.71,40.72,107566.0,39.0791,39.0887,38.9547,38.9643,107566.0
2019-01-31 12:30:00,40.73,40.83,40.7,40.81,106521.0,38.9739,39.0696,38.9452,39.0504,106521.0
2019-01-31 12:40:00,40.82,40.86,40.51,40.6,304606.0,39.06,39.0983,38.7633,38.8495,304606.0
2019-01-31 12:50:00,40.6,40.66,40.56,40.62,127502.0,38.8495,38.9069,38.8112,38.8686,127502.0
2019-01-31 13:00:00,40.6,40.73,40.56,40.7,85432.0,38.8495,38.9739,38.8112,38.9452,85432.0
2019-01-31 13:10:00,40.69,40.72,40.57,40.59,70408.0,38.9356,38.9643,38.8208,38.8399,70408.0
2019-01-31 13:20:00,40.6,40.67,40.52,40.56,126300.0,38.8495,38.9164,38.7729,38.8112,126300.0
2019-01-31 13:30:00,40.55,40.57,40.46,40.56,176473.0,38.8016,38.8208,38.7155,38.8112,176473.0
2019-01-31 13:40:00,40.57,40.64,40.5,40.57,142616.0,38.8208,38.8877,38.7538,38.8208,142616.0
2019-01-31 13:50:00,40.58,40.7,40.58,40.7,129522.0,38.8303,38.9452,38.8303,38.9452,129522.0
2019-01-31 14:00:00,40.69,40.78,40.68,40.7,125687.0,38.9356,39.0217,38.926,38.9452,125687.0
2019-01-31 14:10:00,40.71,40.71,40.54,40.58,110052.0,38.9547,38.9547,38.7921,38.8303,110052.0
2019-01-31 14:20:00,40.58,40.69,40.56,40.61,57259.0,38.8303,38.9356,38.8112,38.859,57259.0
2019-01-31 14:30:00,40.61,40.63,40.51,40.58,85848.0,38.859,38.8782,38.7633,38.8303,85848.0
2019-01-31 14:40:00,40.59,40.66,40.54,40.63,95549.0,38.8399,38.9069,38.7921,38.8782,95549.0
2019-01-31 14:50:00,40.62,40.74,40.6,40.68,105626.0,38.8686,38.9834,38.8495,38.926,105626.0
2019-01-31 15:00:00,40.68,40.68,40.5,40.52,206528.0,38.926,38.926,38.7538,38.7729,206528.0
2019-01-31 15:10:00,40.52,40.52,40.35,40.44,220918.0,38.7729,38.7729,38.6102,38.6964,220918.0
2019-01-31 15:20:00,40.44,40.57,40.44,40.53,217025.0,38.6964,38.8208,38.6964,38.7825,217025.0
2019-01-31 15:30:00,40.54,40.66,40.48,40.64,332559.0,38.7921,38.9069,38.7346,38.8877,332559.0
2019-01-31 15:40:00,40.63,40.69,40.53,40.66,213758.0,38.8782,38.9356,38.7825,38.9069,213758.0
2019-01-31 15:50:00,40.66,40.96,40.65,40.78,658970.0,38.9069,39.1939,38.8973,39.0217,658970.0
2019-02-01 09:30:00,40.87,40.92,40.74,40.92,296771.0,39.1078,39.1557,38.9834,39.1557,296771.0
2019-02-01 09:40:00,40.93,41.03,40.76,40.76,292056.0,39.1652,39.2609,39.0026,39.0026,292056.0
2019-02-01 09:50:00,40.75,40.8,40.59,40.59,192589.0,38.993,39.0408,38.8399,38.8399,192589.0
2019-02-01 10:00:00,40.61,41.17,40.59,41.12,336980.0,38.859,39.3949,38.8399,39.347,336980.0
2019-02-01 10:10:00,41.13,41.25,41.1,41.18,148794.0,39.3566,39.4714,39.3279,39.4045,148794.0
2019-02-01 10:20:00,41.18,41.35,41.16,41.26,246379.0,39.4045,39.5671,39.3853,39.481,246379.0
2019-02-01 10:30:00,41.26,41.32,41.14,41.24,178548.0,39.481,39.5384,39.3662,39.4619,178548.0
2019-02-01 10:40:00,41.23,41.32,41.14,41.15,143038.0,39.4523,39.5384,39.3662,39.3758,143038.0
2019-02-01 10:50:00,41.14,41.19,40.9,40.9,127077.0,39.3662,39.414,39.1365,39.1365,127077.0
2019-02-01 11:00:00,40.87,41.03,40.73,41.0,231791.0,39.1078,39.2609,38.9739,39.2322,231791.0
2019-02-01 11:10:00,41.01,41.08,40.95,40.96,128374.0,39.2418,39.3088,39.1844,39.1939,128374.0
2019-02-01 11:20:00,40.96,41.14,40.94,41.07,121934.0,39.1939,39.3662,39.1748,39.2992,121934.0
2019-02-01 11:30:00,41.07,41.1,41.02,41.05,40921.0,39.2992,39.3279,39.2514,39.2801,40921.0
2019-02-01 11:40:00,41.06,41.17,41.05,41.13,57040.0,39.2896,39.3949,39.2801,39.3566,57040.0
2019-02-01 11:50:00,41.16,41.28,41.16,41.26,81035.0,39.3853,39.5001,39.3853,39.481,81035.0
2019-02-01 12:00:00,41.26,41.26,41.15,41.16,78469.0,39.481,39.481,39.3758,39.3853,78469.0
2019-02-01 12:10:00,41.15,41.18,41.06,41.07,57857.0,39.3758,39.4045,39.2896,39.2992,57857.0
2019-02-01 12:20:00,41.08,41.08,40.85,40.94,137393.0,39.3088,39.3088,39.0887,39.1748,137393.0
2019-02-01 12:30:00,40.95,41.0,40.84,40.85,75646.0,39.1844,39.2322,39.0791,39.0887,75646.0
2019-02-01 12:40:00,40.82,41.01,40.82,40.98,86237.0,39.06,39.2418,39.06,39.2131,86237.0
2019-02-01 12:50:00,40.98,41.0,40.93,40.96,49635.0,39.2131,39.2322,39.1652,39.1939,49635.0
2019-02-01 13:00:00,40.94,41.03,40.9,40.99,60975.0,39.1748,39.2609,39.1365,39.2227,60975.0
2019-02-01 13:10:00,40.98,40.99,40.82,40.88,59457.0,39.2131,39.2227,39.06,39.1174,59457.0
2019-02-01 13:20:00,40.87,40.92,40.79,40.9,58675.0,39.1078,39.1557,39.0313,39.1365,58675.0
2019-02-01 13:30:00,40.91,40.97,40.9,40.96,66752.0,39.1461,39.2035,39.1365,39.1939,66752.0
2019-02-01 13:40:00,40.96,40.97,40.73,40.85,87215.0,39.1939,39.2035,38.9739,39.0887,87215.0
2019-02-01 13:50:00,40.84,40.88,40.81,40.87,36114.0,39.0791,39.1174,39.0504,39.1078,36114.0
2019-02-01 14:00:00,40.88,40.88,40.65,40.71,98144.0,39.1174,39.1174,38.8973,38.9547,98144.0
2019-02-01 14:10:00,40.71,40.75,40.59,40.6,152494.0,38.9547,38.993,38.8399,38.8495,152494.0
2019-02-01 14:20:00,40.59,40.67,40.56,40.64,65910.0,38.8399,38.9164,38.8112,38.8877,65910.0
2019-02-01 14:30:00,40.64,40.75,40.62,40.7,110873.0,38.8877,38.993,38.8686,38.9452,110873.0
2019-02-01 14:40:00,40.7,40.75,40.63,40.63,58301.0,38.9452,38.993,38.8782,38.8782,58301.0
2019-02-01 14:50:00,40.65,40.68,40.49,40.56,80532.0,38.8973,38.926,38.7442,38.8112,80532.0
2019-02-01 15:00:00,40.55,40.6,40.45,40.48,115897.0,38.8016,38.8495,38.7059,38.7346,115897.0
2019-02-01 15:10:00,40.47,40.66,40.44,40.6,99502.0,38.7251,38.9069,38.6964,38.8495,99502.0
2019-02-01 15:20:00,40.6,40.66,40.53,40.65,63652.0,38.8495,38.9069,38.7825,38.8973,63652.0
2019-02-01 15:30:00,40.65,40.81,40.65,40.8,236402.0,38.8973,39.0504,38.8973,39.0408,236402.0
2019-02-01 15:40:00,40.79,40.82,40.73,40.74,176587.0,39.0313,39.06,38.9739,38.9834,176587.0
2019-02-01 15:50:00,40.74,40.9,40.69,40.83,233121.0,38.9834,39.1365,38.9356,39.0696,233121.0
2019-02-04 09:30:00,40.88,40.88,40.65,40.7,221479.0,39.1174,39.1174,38.8973,38.9452,221479.0
2019-02-04 09:40:00,40.71,40.93,40.66,40.92,140089.0,38.9547,39.1652,38.9069,39.1557,140089.0
2019-02-04 09:50:00,40.93,40.94,40.8,40.81,103759.0,39.1652,39.1748,39.0408,39.0504,103759.0
2019-02-04 10:00:00,40.82,40.82,40.52,40.62,209684.0,39.06,39.06,38.7729,38.8686,209684.0
2019-02-04 10:10:00,40.61,40.85,40.58,40.77,178982.0,38.859,39.0887,38.8303,39.0121,178982.0
2019-02-04 10:20:00,40.77,40.82,40.59,40.67,131245.0,39.0121,39.06,38.8399,38.9164,131245.0
2019-02-04 10:30:00,40.65,40.83,40.64,40.77,108092.0,38.8973,39.0696,38.8877,39.0121,108092.0
2019-02-04 10:40:00,40.77,40.92,40.77,40.88,126672.0,39.0121,39.1557,39.0121,39.1174,126672.0
2019-02-04 10:50:00,40.88,40.92,40.81,40.89,92748.0,39.1174,39.1557,39.0504,39.127,92748.0
2019-02-04 11:00:00,40.91,41.06,40.9,40.98,135434.0,39.1461,39.2896,39.1365,39.2131,135434.0
2019-02-04 11:10:00,40.98,41.07,40.94,41.05,135583.0,39.2131,39.2992,39.1748,39.2801,135583.0
2019-02-04 11:20:00,41.06,41.08,41.01,41.08,97946.0,39.2896,39.3088,39.2418,39.3088,97946.0
2019-02-04 11:30:00,41.09,41.17,41.04,41.08,112735.0,39.3183,39.3949,39.2705,39.3088,112735.0
2019-02-04 11:40:00,41.08,41.19,41.04,41.19,49585.0,39.3088,39.414,39.2705,39.414,49585.0
2019-02-04 11:50:00,41.19,41.23,41.13,41.21,126726.0,39.414,39.4523,39.3566,39.4332,126726.0
2019-02-04 12:00:00,41.22,41.24,41.18,41.22,79001.0,39.4427,39.4619,39.4045,39.4427,79001.0
2019-02-04 12:10:00,41.22,41.25,41.2,41.24,65232.0,39.4427,39.4714,39.4236,39.4619,65232.0
2019-02-04 12:20:00,41.25,41.27,41.19,41.2,89429.0,39.4714,39.4906,39.414,39.4236,89429.0
2019-02-04 12:30:00,41.18,41.22,41.17,41.21,34704.0,39.4045,39.4427,39.3949,39.4332,34704.0
2019-02-04 12:40:00,41.2,41.24,41.15,41.16,53745.0,39.4236,39.4619,39.3758,39.3853,53745.0
2019-02-04 12:50:00,41.17,41.26,41.17,41.22,86175.0,39.3949,39.481,39.3949,39.4427,86175.0
2019-02-04 13:00:00,41.23,41.3,41.22,41.28,43504.0,39.4523,39.5193,39.4427,39.5001,43504.0
2019-02-04 13:10:00,41.27,41.31,41.26,41.29,34404.0,39.4906,39.5289,39.481,39.5097,34404.0
2019-02-04 13:20:00,41.3,41.32,41.25,41.25,17282.0,39.5193,39.5384,39.4714,39.4714,17282.0
2019-02-04 13:30:00,41.25,41.29,41.23,41.29,26311.0,39.4714,39.5097,39.4523,39.5097,26311.0
2019-02-04 13:40:00,41.29,41.43,41.28,41.41,85408.0,39.5097,39.6437,39.5001,39.6245,85408.0
2019-02-04 13:50:00,41.41,41.45,41.4,41.44,30046.0,39.6245,39.6628,39.615,39.6532,30046.0
2019-02-04 14:00:00,41.45,41.5,41.43,41.49,48292.0,39.6628,39.7107,39.6437,39.7011,48292.0
2019-02-04 14:10:00,41.49,41.51,41.43,41.44,132787.0,39.7011,39.7202,39.6437,39.6532,132787.0
2019-02-04 14:20:00,41.45,41.46,41.43,41.45,101185.0,39.6628,39.6724,39.6437,39.6628,101185.0
2019-02-04 14:30:00,41.44,41.47,41.41,41.41,68510.0,39.6532,39.682,39.6245,39.6245,68510.0
2019-02-04 14:40:00,41.41,41.45,41.36,41.38,38908.0,39.6245,39.6628,39.5767,39.5958,38908.0
2019-02-04 14:50:00,41.38,41.45,41.38,41.44,35925.0,39.5958,39.6628,39.5958,39.6532,35925.0
2019-02-04 15:00:00,41.44,41.45,41.36,41.44,140182.0,39.6532,39.6628,39.5767,39.6532,140182.0
2019-02-04 15:10:00,41.45,41.48,41.43,41.46,102788.0,39.6628,39.6915,39.6437,39.6724,102788.0
2019-02-04 15:20:00,41.46,41.48,41.42,41.43,44689.0,39.6724,39.6915,39.6341,39.6437,44689.0
2019-02-04 15:30:00,41.42,41.42,41.35,41.38,66120.0,39.6341,39.6341,39.5671,39.5958,66120.0
2019-02-04 15:40:00,41.39,41.46,41.39,41.43,70071.0,39.6054,39.6724,39.6054,39.6437,70071.0
2019-02-04 15:50:00,41.43,41.71,41.4,41.71,313068.0,39.6437,39.9116,39.615,39.9116,313068.0
2019-02-05 09:30:00,41.93,42.08,41.88,42.01,360673.0,40.1221,40.2657,40.0743,40.1987,360673.0
2019-02-05 09:40:00,42.03,42.1,41.97,42.01,276729.0,40.2178,40.2848,40.1604,40.1987,276729.0
2019-02-05 09:50:00,42.02,42.12,42.0,42.1,187270.0,40.2082,40.3039,40.1891,40.2848,187270.0
2019-02-05 10:00:00,42.06,42.17,41.98,41.99,227736.0,40.2465,40.3518,40.17,40.1795,227736.0
2019-02-05 10:10:00,41.99,42.11,41.95,42.11,195531.0,40.1795,40.2944,40.1413,40.2944,195531.0
2019-02-05 10:20:00,42.12,42.16,42.0,42.11,144399.0,40.3039,40.3422,40.1891,40.2944,144399.0
2019-02-05 10:30:00,42.12,42.22,42.1,42.12,151061.0,40.3039,40.3996,40.2848,40.3039,151061.0
2019-02-05 10:40:00,42.13,42.28,42.13,42.2,119976.0,40.3135,40.457,40.3135,40.3805,119976.0
2019-02-05 10:50:00,42.22,42.29,42.19,42.28,66601.0,40.3996,40.4666,40.3709,40.457,66601.0
2019-02-05 11:00:00,42.3,42.33,42.2,42.21,92983.0,40.4762,40.5049,40.3805,40.39,92983.0
2019-02-05 11:10:00,42.21,42.22,42.06,42.14,117272.0,40.39,40.3996,40.2465,40.3231,117272.0
2019-02-05 11:20:00,42.13,42.13,41.99,42.03,98149.0,40.3135,40.3135,40.1795,40.2178,98149.0
2019-02-05 11:30:00,42.03,42.12,42.0,42.1,97515.0,40.2178,40.3039,40.1891,40.2848,97515.0
2019-02-05 11:40:00,42.12,42.19,42.02,42.06,95306.0,40.3039,40.3709,40.2082,40.2465,95306.0
2019-02-05 11:50:00,42.07,42.17,42.05,42.14,79788.0,40.2561,40.3518,40.2369,40.3231,79788.0
2019-02-05 12:00:00,42.15,42.17,42.05,42.05,92721.0,40.3326,40.3518,40.2369,40.2369,92721.0
2019-02-05 12:10:00,42.05,42.1,41.95,41.96,97927.0,40.2369,40.2848,40.1413,40.1508,97927.0
2019-02-05 12:20:00,41.96,41.96,41.86,41.94,180896.0,40.1508,40.1508,40.0551,40.1317,180896.0
2019-02-05 12:30:00,41.94,41.97,41.85,41.97,109478.0,40.1317,40.1604,40.0456,40.1604,109478.0
2019-02-05 12:40:00,41.96,41.98,41.88,41.88,75726.0,40.1508,40.17,40.0743,40.0743,75726.0
2019-02-05 12:50:00,41.89,41.93,41.69,41.74,84706.0,40.0838,40.1221,39.8925,39.9403,84706.0
2019-02-05 13:00:00,41.75,41.81,41.65,41.67,107057.0,39.9499,40.0073,39.8542,39.8733,107057.0
2019-02-05 13:10:00,41.67,41.76,41.66,41.74,166821.0,39.8733,39.9595,39.8638,39.9403,166821.0
2019-02-05 13:20:00,41.77,41.88,41.76,41.86,141186.0,39.969,40.0743,39.9595,40.0551,141186.0
2019-02-05 13:30:00,41.87,41.88,41.79,41.86,62421.0,40.0647,40.0743,39.9882,40.0551,62421.0
2019-02-05 13:40:00,41.87,41.91,41.82,41.91,84788.0,40.0647,40.103,40.0169,40.103,84788.0
2019-02-05 13:50:00,41.91,41.92,41.85,41.91,53919.0,40.103,40.1126,40.0456,40.103,53919.0
2019-02-05 14:00:00,41.91,42.18,41.91,42.16,144144.0,40.103,40.3613,40.103,40.3422,144144.0
2019-02-05 14:10:00,42.15,42.2,42.12,42.19,108335.0,40.3326,40.3805,40.3039,40.3709,108335.0
2019-02-05 14:20:00,42.18,42.2,42.12,42.13,65332.0,40.3613,40.3805,40.3039,40.3135,65332.0
2019-02-05 14:30:00,42.12,42.16,42.09,42.13,114788.0,40.3039,40.3422,40.2752,40.3135,114788.0
2019-02-05 14:40:00,42.13,42.21,42.06,42.19,65229.0,40.3135,40.39,40.2465,40.3709,65229.0
2019-02-05 14:50:00,42.19,42.21,42.14,42.2,56075.0,40.3709,40.39,40.3231,40.3805,56075.0
2019-02-05 15:00:00,42.2,42.23,42.14,42.23,145142.0,40.3805,40.4092,40.3231,40.4092,145142.0
2019-02-05 15:10:00,42.23,42.23,42.12,42.22,66461.0,40.4092,40.4092,40.3039,40.3996,66461.0
2019-02-05 15:20:00,42.22,42.29,42.21,42.28,79754.0,40.3996,40.4666,40.39,40.457,79754.0
2019-02-05 15:30:00,42.28,42.31,42.24,42.3,104601.0,40.457,40.4857,40.4188,40.4762,104601.0
2019-02-05 15:40:00,42.3,42.36,42.17,42.21,137039.0,40.4762,40.5336,40.3518,40.39,137039.0
2019-02-05 15:50:00,42.21,42.27,42.13,42.26,252130.0,40.39,40.4475,40.3135,40.4379,252130.0
2019-02-06 09:30:00,42.07,42.3,42.01,42.01,253379.0,40.2561,40.4762,40.1987,40.1987,253379.0
2019-02-06 09:40:00,42.0,42.21,42.0,42.19,119837.0,40.1891,40.39,40.1891,40.3709,119837.0
2019-02-06 09:50:00,42.18,42.22,42.04,42.06,61077.0,40.3613,40.3996,40.2274,40.2465,61077.0
2019-02-06 10:00:00,42.06,42.06,41.9,41.9,169103.0,40.2465,40.2465,40.0934,40.0934,169103.0
2019-02-06 10:10:00,41.9,41.92,41.69,41.76,183307.0,40.0934,40.1126,39.8925,39.9595,183307.0
2019-02-06 10:20:00,41.77,41.87,41.65,41.82,96528.0,39.969,40.0647,39.8542,40.0169,96528.0
2019-02-06 10:30:00,41.83,42.03,41.81,41.99,125756.0,40.0264,40.2178,40.0073,40.1795,125756.0
2019-02-06 10:40:00,42.0,42.12,41.99,42.1,149571.0,40.1891,40.3039,40.1795,40.2848,149571.0
2019-02-06 10:50:00,42.11,42.24,42.08,42.17,113744.0,40.2944,40.4188,40.2657,40.3518,113744.0
2019-02-06 11:00:00,42.17,42.26,42.1,42.19,74161.0,40.3518,40.4379,40.2848,40.3709,74161.0
2019-02-06 11:10:00,42.19,42.2,42.07,42.08,79567.0,40.3709,40.3805,40.2561,40.2657,79567.0
2019-02-06 11:20:00,42.08,42.15,41.86,42.03,169063.0,40.2657,40.3326,40.0551,40.2178,169063.0
2019-02-06 11:30:00,42.04,42.13,41.96,42.11,104570.0,40.2274,40.3135,40.1508,40.2944,104570.0
2019-02-06 11:40:00,42.12,42.14,42.0,42.04,65249.0,40.3039,40.3231,40.1891,40.2274,65249.0
2019-02-06 11:50:00,42.03,42.05,41.92,41.99,52451.0,40.2178,40.2369,40.1126,40.1795,52451.0
2019-02-06 12:00:00,41.98,42.03,41.87,41.88,54551.0,40.17,40.2178,40.0647,40.0743,54551.0
2019-02-06 12:10:00,41.87,41.96,41.86,41.95,36085.0,40.0647,40.1508,40.0551,40.1413,36085.0
2019-02-06 12:20:00,41.94,42.04,41.94,41.98,41243.0,40.1317,40.2274,40.1317,40.17,41243.0
2019-02-06 12:30:00,41.99,42.06,41.99,42.05,40873.0,40.1795,40.2465,40.1795,40.2369,40873.0
2019-02-06 12:40:00,42.05,42.09,41.94,42.01,80258.0,40.2369,40.2752,40.1317,40.1987,80258.0
2019-02-06 12:50:00,42.04,42.04,41.99,42.03,28091.0,40.2274,40.2274,40.1795,40.2178,28091.0
2019-02-06 13:00:00,42.02,42.1,42.02,42.06,28867.0,40.2082,40.2848,40.2082,40.2465,28867.0
2019-02-06 13:10:00,42.07,42.15,42.05,42.12,18359.0,40.2561,40.3326,40.2369,40.3039,18359.0
2019-02-06 13:20:00,42.12,42.13,42.06,42.1,34018.0,40.3039,40.3135,40.2465,40.2848,34018.0
2019-02-06 13:30:00,42.09,42.18,42.08,42.16,19473.0,40.2752,40.3613,40.2657,40.3422,19473.0
2019-02-06 13:40:00,42.15,42.15,42.1,42.11,36774.0,40.3326,40.3326,40.2848,40.2944,36774.0
2019-02-06 13:50:00,42.12,42.12,42.04,42.05,29021.0,40.3039,40.3039,40.2274,40.2369,29021.0
2019-02-06 14:00:00,42.05,42.06,41.91,41.91,81961.0,40.2369,40.2465,40.103,40.103,81961.0
2019-02-06 14:10:00,41.91,41.92,41.82,41.87,104150.0,40.103,40.1126,40.0169,40.0647,104150.0
2019-02-06 14:20:00,41.88,41.95,41.87,41.93,82174.0,40.0743,40.1413,40.0647,40.1221,82174.0
2019-02-06 14:30:00,41.92,41.93,41.78,41.8,81495.0,40.1126,40.1221,39.9786,39.9977,81495.0
2019-02-06 14:40:00,41.8,41.92,41.8,41.9,52502.0,39.9977,40.1126,39.9977,40.0934,52502.0
2019-02-06 14:50:00,41.91,41.96,41.86,41.96,71793.0,40.103,40.1508,40.0551,40.1508,71793.0
2019-02-06 15:00:00,41.94,41.99,41.91,41.98,103354.0,40.1317,40.1795,40.103,40.17,103354.0
2019-02-06 15:10:00,41.98,42.02,41.92,41.99,73475.0,40.17,40.2082,40.1126,40.1795,73475.0
2019-02-06 15:20:00,42.0,42.05,42.0,42.02,54280.0,40.1891,40.2369,40.1891,40.2082,54280.0
2019-02-06 15:30:00,42.01,42.05,41.93,42.05,39928.0,40.1987,40.2369,40.1221,40.2369,39928.0
2019-02-06 15:40:00,42.03,42.06,41.97,42.06,91256.0,40.2178,40.2465,40.1604,40.2465,91256.0
2019-02-06 15:50:00,42.06,42.08,41.97,42.03,173404.0,40.2465,40.2657,40.1604,40.2178,173404.0
2019-02-07 09:30:00,41.2,41.25,41.02,41.06,319482.0,39.4236,39.4714,39.2514,39.2896,319482.0
2019-02-07 09:40:00,41.03,41.13,40.93,40.93,344110.0,39.2609,39.3566,39.1652,39.1652,344110.0
2019-02-07 09:50:00,40.94,41.11,40.93,41.1,144826.0,39.1748,39.3375,39.1652,39.3279,144826.0
2019-02-07 10:00:00,41.11,41.12,40.88,41.0,125400.0,39.3375,39.347,39.1174,39.2322,125400.0
2019-02-07 10:10:00,40.99,41.19,40.99,41.06,141730.0,39.2227,39.414,39.2227,39.2896,141730.0
2019-02-07 10:20:00,41.05,41.4,41.01,41.35,272244.0,39.2801,39.615,39.2418,39.5671,272244.0
2019-02-07 10:30:00,41.35,41.46,41.29,41.33,141072.0,39.5671,39.6724,39.5097,39.548,141072.0
2019-02-07 10:40:00,41.33,41.38,41.02,41.03,176945.0,39.548,39.5958,39.2514,39.2609,176945.0
2019-02-07 10:50:00,41.02,41.04,40.68,40.7,260112.0,39.2514,39.2705,38.926,38.9452,260112.0
2019-02-07 11:00:00,40.69,40.79,40.61,40.65,171999.0,38.9356,39.0313,38.859,38.8973,171999.0
2019-02-07 11:10:00,40.64,40.69,40.51,40.53,189337.0,38.8877,38.9356,38.7633,38.7825,189337.0
2019-02-07 11:20:00,40.52,40.57,40.36,40.43,244896.0,38.7729,38.8208,38.6198,38.6868,244896.0
2019-02-07 11:30:00,40.44,40.44,40.05,40.34,506893.0,38.6964,38.6964,38.3232,38.6007,506893.0
2019-02-07 11:40:00,40.35,40.44,40.18,40.19,274370.0,38.6102,38.6964,38.4476,38.4571,274370.0
2019-02-07 11:50:00,40.19,40.39,40.08,40.08,171828.0,38.4571,38.6485,38.3519,38.3519,171828.0
2019-02-07 12:00:00,40.07,40.25,39.98,40.24,222313.0,38.3423,38.5146,38.2562,38.505,222313.0
2019-02-07 12:10:00,40.24,40.27,40.14,40.27,219384.0,38.505,38.5337,38.4093,38.5337,219384.0
2019-02-07 12:20:00,40.28,40.4,40.25,40.25,190389.0,38.5433,38.6581,38.5146,38.5146,190389.0
2019-02-07 12:30:00,40.25,40.42,40.23,40.36,112506.0,38.5146,38.6772,38.4954,38.6198,112506.0
2019-02-07 12:40:00,40.36,40.38,40.09,40.18,140881.0,38.6198,38.639,38.3615,38.4476,140881.0
2019-02-07 12:50:00,40.17,40.18,39.99,40.11,136517.0,38.438,38.4476,38.2658,38.3806,136517.0
2019-02-07 13:00:00,40.09,40.53,40.09,40.45,173884.0,38.3615,38.7825,38.3615,38.7059,173884.0
2019-02-07 13:10:00,40.45,40.45,40.27,40.31,146519.0,38.7059,38.7059,38.5337,38.572,146519.0
2019-02-07 13:20:00,40.32,40.51,40.32,40.42,141940.0,38.5815,38.7633,38.5815,38.6772,141940.0
2019-02-07 13:30:00,40.44,40.64,40.42,40.55,150159.0,38.6964,38.8877,38.6772,38.8016,150159.0
2019-02-07 13:40:00,40.55,40.57,40.4,40.46,150649.0,38.8016,38.8208,38.6581,38.7155,150649.0
2019-02-07 13:50:00,40.46,40.6,40.41,40.54,80423.0,38.7155,38.8495,38.6677,38.7921,80423.0
2019-02-07 14:00:00,40.49,40.5,40.37,40.38,77575.0,38.7442,38.7538,38.6294,38.639,77575.0
2019-02-07 14:10:00,40.4,40.4,40.14,40.23,230650.0,38.6581,38.6581,38.4093,38.4954,230650.0
2019-02-07 14:20:00,40.22,40.54,40.2,40.54,116558.0,38.4859,38.7921,38.4667,38.7921,116558.0
2019-02-07 14:30:00,40.55,40.6,40.48,40.5,126286.0,38.8016,38.8495,38.7346,38.7538,126286.0
2019-02-07 14:40:00,40.5,40.55,40.39,40.44,45644.0,38.7538,38.8016,38.6485,38.6964,45644.0
2019-02-07 14:50:00,40.42,40.52,40.36,40.44,68283.0,38.6772,38.7729,38.6198,38.6964,68283.0
2019-02-07 15:00:00,40.47,40.53,40.31,40.4,78072.0,38.7251,38.7825,38.572,38.6581,78072.0
2019-02-07 15:10:00,40.39,40.48,40.35,40.43,73196.0,38.6485,38.7346,38.6102,38.6868,73196.0
2019-02-07 15:20:00,40.43,40.51,40.4,40.49,68488.0,38.6868,38.7633,38.6581,38.7442,68488.0
2019-02-07 15:30:00,40.49,40.54,40.33,40.5,155689.0,38.7442,38.7921,38.5911,38.7538,155689.0
2019-02-07 15:40:00,40.5,40.79,40.49,40.67,239574.0,38.7538,39.0313,38.7442,38.9164,239574.0
2019-02-07 15:50:00,40.67,40.86,40.66,40.85,476416.0,38.9164,39.0983,38.9069,39.0887,476416.0
2019-02-08 09:30:00,40.16,40.47,40.15,40.41,277215.0,38.4284,38.7251,38.4189,38.6677,277215.0
2019-02-08 09:40:00,40.42,40.46,40.1,40.3,219571.0,38.6772,38.7155,38.371,38.5624,219571.0
2019-02-08 09:50:00,40.31,40.31,40.06,40.12,160744.0,38.572,38.572,38.3328,38.3902,160744.0
2019-02-08 10:00:00,40.08,40.26,40.0,40.16,159847.0,38.3519,38.5241,38.2753,38.4284,159847.0
2019-02-08 10:10:00,40.16,40.21,39.88,39.92,206823.0,38.4284,38.4763,38.1605,38.1988,206823.0
2019-02-08 10:20:00,39.91,40.13,39.86,40.08,237165.0,38.1892,38.3997,38.1414,38.3519,237165.0
2019-02-08 10:30:00,40.06,40.23,40.01,40.21,127072.0,38.3328,38.4954,38.2849,38.4763,127072.0
2019-02-08 10:40:00,40.24,40.34,40.04,40.06,163423.0,38.505,38.6007,38.3136,38.3328,163423.0
2019-02-08 10:50:00,40.07,40.11,39.92,39.98,139628.0,38.3423,38.3806,38.1988,38.2562,139628.0
2019-02-08 11:00:00,39.98,39.99,39.79,39.91,207649.0,38.2562,38.2658,38.0744,38.1892,207649.0
2019-02-08 11:10:00,39.91,40.06,39.83,39.92,126760.0,38.1892,38.3328,38.1127,38.1988,126760.0
2019-02-08 11:20:00,39.92,40.06,39.86,39.96,123531.0,38.1988,38.3328,38.1414,38.2371,123531.0
2019-02-08 11:30:00,39.98,40.02,39.83,39.9,85987.0,38.2562,38.2945,38.1127,38.1796,85987.0
2019-02-08 11:40:00,39.88,40.0,39.75,39.88,156471.0,38.1605,38.2753,38.0361,38.1605,156471.0
2019-02-08 11:50:00,39.89,40.13,39.82,40.1,180096.0,38.1701,38.3997,38.1031,38.371,180096.0
2019-02-08 12:00:00,40.11,40.17,39.97,39.99,137915.0,38.3806,38.438,38.2466,38.2658,137915.0
2019-02-08 12:10:00,40.0,40.1,39.94,40.07,128691.0,38.2753,38.371,38.2179,38.3423,128691.0
2019-02-08 12:20:00,40.08,40.14,40.05,40.11,39503.0,38.3519,38.4093,38.3232,38.3806,39503.0
2019-02-08 12:30:00,40.12,40.19,40.11,40.17,58909.0,38.3902,38.4571,38.3806,38.438,58909.0
2019-02-08 12:40:00,40.17,40.29,40.17,40.27,97873.0,38.438,38.5528,38.438,38.5337,97873.0
2019-02-08 12:50:00,40.28,40.29,40.18,40.22,68521.0,38.5433,38.5528,38.4476,38.4859,68521.0
2019-02-08 13:00:00,40.23,40.3,40.22,40.28,35323.0,38.4954,38.5624,38.4859,38.5433,35323.0
2019-02-08 13:10:00,40.29,40.41,40.28,40.3,67302.0,38.5528,38.6677,38.5433,38.5624,67302.0
2019-02-08 13:20:00,40.29,40.31,40.24,40.28,38029.0,38.5528,38.572,38.505,38.5433,38029.0
2019-02-08 13:30:00,40.27,40.33,40.23,40.26,54374.0,38.5337,38.5911,38.4954,38.5241,54374.0
2019-02-08 13:40:00,40.27,40.37,40.27,40.33,17806.0,38.5337,38.6294,38.5337,38.5911,17806.0
2019-02-08 13:50:00,40.33,40.43,40.31,40.41,43142.0,38.5911,38.6868,38.572,38.6677,43142.0
2019-02-08 14:00:00,40.42,40.48,40.35,40.47,49960.0,38.6772,38.7346,38.6102,38.7251,49960.0
2019-02-08 14:10:00,40.46,40.58,40.45,40.56,206515.0,38.7155,38.8303,38.7059,38.8112,206515.0
2019-02-08 14:20:00,40.57,40.61,40.54,40.61,64619.0,38.8208,38.859,38.7921,38.859,64619.0
2019-02-08 14:30:00,40.6,40.66,40.55,40.59,147059.0,38.8495,38.9069,38.8016,38.8399,147059.0
2019-02-08 14:40:00,40.59,40.69,40.57,40.62,62443.0,38.8399,38.9356,38.8208,38.8686,62443.0
2019-02-08 14:50:00,40.62,40.64,40.56,40.56,44441.0,38.8686,38.8877,38.8112,38.8112,44441.0
2019-02-08 15:00:00,40.55,40.56,40.47,40.5,93513.0,38.8016,38.8112,38.7251,38.7538,93513.0
2019-02-08 15:10:00,40.53,40.67,40.52,40.65,106096.0,38.7825,38.9164,38.7729,38.8973,106096.0
2019-02-08 15:20:00,40.63,40.71,40.59,40.63,51603.0,38.8782,38.9547,38.8399,38.8782,51603.0
2019-02-08 15:30:00,40.65,40.66,40.56,40.64,83525.0,38.8973,38.9069,38.8112,38.8877,83525.0
2019-02-08 15:40:00,40.62,40.62,40.52,40.57,90388.0,38.8686,38.8686,38.7729,38.8208,90388.0
2019-02-08 15:50:00,40.56,40.96,40.56,40.95,321612.0,38.8112,39.1939,38.8112,39.1844,321612.0
2019-02-11 09:30:00,41.28,41.41,41.2,41.27,281690.0,39.5001,39.6245,39.4236,39.4906,281690.0
2019-02-11 09:40:00,41.28,41.28,41.11,41.12,247483.0,39.5001,39.5001,39.3375,39.347,247483.0
2019-02-11 09:50:00,41.11,41.17,40.99,41.09,151316.0,39.3375,39.3949,39.2227,39.3183,151316.0
2019-02-11 10:00:00,41.08,41.21,41.02,41.17,125029.0,39.3088,39.4332,39.2514,39.3949,125029.0
2019-02-11 10:10:00,41.16,41.23,41.03,41.21,71450.0,39.3853,39.4523,39.2609,39.4332,71450.0
2019-02-11 10:20:00,41.21,41.22,40.92,40.97,149120.0,39.4332,39.4427,39.1557,39.2035,149120.0
2019-02-11 10:30:00,41.0,41.1,40.88,41.0,183655.0,39.2322,39.3279,39.1174,39.2322,183655.0
2019-02-11 10:40:00,41.01,41.16,41.01,41.09,77417.0,39.2418,39.3853,39.2418,39.3183,77417.0
2019-02-11 10:50:00,41.09,41.11,40.95,41.01,66825.0,39.3183,39.3375,39.1844,39.2418,66825.0
2019-02-11 11:00:00,41.02,41.11,40.79,40.82,102595.0,39.2514,39.3375,39.0313,39.06,102595.0
2019-02-11 11:10:00,40.83,41.03,40.82,41.01,215642.0,39.0696,39.2609,39.06,39.2418,215642.0
2019-02-11 11:20:00,40.98,41.08,40.98,40.99,67202.0,39.2131,39.3088,39.2131,39.2227,67202.0
2019-02-11 11:30:00,40.99,40.99,40.88,40.92,56695.0,39.2227,39.2227,39.1174,39.1557,56695.0
2019-02-11 11:40:00,40.92,41.03,40.9,41.01,117546.0,39.1557,39.2609,39.1365,39.2418,117546.0
2019-02-11 11:50:00,41.02,41.02,40.86,40.96,46742.0,39.2514,39.2514,39.0983,39.1939,46742.0
2019-02-11 12:00:00,40.95,41.1,40.94,41.06,132942.0,39.1844,39.3279,39.1748,39.2896,132942.0
2019-02-11 12:10:00,41.07,41.07,40.98,40.99,41208.0,39.2992,39.2992,39.2131,39.2227,41208.0
2019-02-11 12:20:00,40.97,41.15,40.94,41.11,64094.0,39.2035,39.3758,39.1748,39.3375,64094.0
2019-02-11 12:30:00,41.11,41.16,41.05,41.09,276486.0,39.3375,39.3853,39.2801,39.3183,276486.0
2019-02-11 12:40:00,41.07,41.13,41.06,41.07,33759.0,39.2992,39.3566,39.2896,39.2992,33759.0
2019-02-11 12:50:00,41.08,41.11,41.01,41.09,45415.0,39.3088,39.3375,39.2418,39.3183,45415.0
2019-02-11 13:00:00,41.1,41.16,41.06,41.12,44825.0,39.3279,39.3853,39.2896,39.347,44825.0
2019-02-11 13:10:00,41.12,41.12,41.0,41.05,40768.0,39.347,39.347,39.2322,39.2801,40768.0
2019-02-11 13:20:00,41.07,41.08,40.96,40.97,36108.0,39.2992,39.3088,39.1939,39.2035,36108.0
2019-02-11 13:30:00,40.96,40.99,40.9,40.98,189331.0,39.1939,39.2227,39.1365,39.2131,189331.0
2019-02-11 13:40:00,40.99,40.99,40.83,40.9,67980.0,39.2227,39.2227,39.0696,39.1365,67980.0
2019-02-11 13:50:00,40.89,40.95,40.89,40.95,23837.0,39.127,39.1844,39.127,39.1844,23837.0
2019-02-11 14:00:00,40.93,40.97,40.88,40.95,92322.0,39.1652,39.2035,39.1174,39.1844,92322.0
2019-02-11 14:10:00,40.94,40.99,40.91,40.92,38169.0,39.1748,39.2227,39.1461,39.1557,38169.0
2019-02-11 14:20:00,40.91,40.95,40.84,40.9,47340.0,39.1461,39.1844,39.0791,39.1365,47340.0
2019-02-11 14:30:00,40.9,40.94,40.84,40.85,27224.0,39.1365,39.1748,39.0791,39.0887,27224.0
2019-02-11 14:40:00,40.86,40.99,40.75,40.78,47244.0,39.0983,39.2227,38.993,39.0217,47244.0
2019-02-11 14:50:00,40.79,40.88,40.78,40.86,70005.0,39.0313,39.1174,39.0217,39.0983,70005.0
2019-02-11 15:00:00,40.86,40.97,40.86,40.96,27261.0,39.0983,39.2035,39.0983,39.1939,27261.0
2019-02-11 15:10:00,40.97,41.03,40.93,40.94,41610.0,39.2035,39.2609,39.1652,39.1748,41610.0
2019-02-11 15:20:00,40.96,41.05,40.93,41.03,54695.0,39.1939,39.2801,39.1652,39.2609,54695.0
2019-02-11 15:30:00,41.04,41.05,40.88,40.95,90572.0,39.2705,39.2801,39.1174,39.1844,90572.0
2019-02-11 15:40:00,40.95,41.03,40.91,40.99,55027.0,39.1844,39.2609,39.1461,39.2227,55027.0
2019-02-11 15:50:00,40.99,41.12,40.97,41.01,428403.0,39.2227,39.347,39.2035,39.2418,428403.0
2019-02-12 09:30:00,41.83,42.0,41.78,41.99,337001.0,40.0264,40.1891,39.9786,40.1795,337001.0
2019-02-12 09:40:00,42.0,42.12,42.0,42.1,301072.0,40.1891,40.3039,40.1891,40.2848,301072.0
2019-02-12 09:50:00,42.11,42.15,42.06,42.09,118762.0,40.2944,40.3326,40.2465,40.2752,118762.0
2019-02-12 10:00:00,42.1,42.22,42.1,42.13,135666.0,40.2848,40.3996,40.2848,40.3135,135666.0
2019-02-12 10:10:00,42.13,42.2,42.06,42.13,137301.0,40.3135,40.3805,40.2465,40.3135,137301.0
2019-02-12 10:20:00,42.13,42.17,42.05,42.1,103748.0,40.3135,40.3518,40.2369,40.2848,103748.0
2019-02-12 10:30:00,42.1,42.12,42.05,42.09,100085.0,40.2848,40.3039,40.2369,40.2752,100085.0
2019-02-12 10:40:00,42.09,42.11,41.97,42.04,104547.0,40.2752,40.2944,40.1604,40.2274,104547.0
2019-02-12 10:50:00,42.05,42.38,42.05,42.34,224486.0,40.2369,40.5527,40.2369,40.5144,224486.0
2019-02-12 11:00:00,42.34,42.46,42.34,42.42,116002.0,40.5144,40.6293,40.5144,40.591,116002.0
2019-02-12 11:10:00,42.41,42.52,42.4,42.49,137479.0,40.5814,40.6867,40.5719,40.658,137479.0
2019-02-12 11:20:00,42.49,42.51,42.43,42.49,86922.0,40.658,40.6771,40.6006,40.658,86922.0
2019-02-12 11:30:00,42.48,42.5,42.41,42.44,176748.0,40.6484,40.6675,40.5814,40.6101,176748.0
2019-02-12 11:40:00,42.45,42.51,42.42,42.45,58663.0,40.6197,40.6771,40.591,40.6197,58663.0
2019-02-12 11:50:00,42.46,42.6,42.45,42.58,97011.0,40.6293,40.7632,40.6197,40.7441,97011.0
2019-02-12 12:00:00,42.58,42.64,42.51,42.53,92299.0,40.7441,40.8015,40.6771,40.6963,92299.0
2019-02-12 12:10:00,42.52,42.55,42.37,42.39,182918.0,40.6867,40.7154,40.5432,40.5623,182918.0
2019-02-12 12:20:00,42.4,42.49,42.4,42.46,74985.0,40.5719,40.658,40.5719,40.6293,74985.0
2019-02-12 12:30:00,42.49,42.57,42.48,42.55,76117.0,40.658,40.7345,40.6484,40.7154,76117.0
2019-02-12 12:40:00,42.55,42.55,42.4,42.41,76811.0,40.7154,40.7154,40.5719,40.5814,76811.0
2019-02-12 12:50:00,42.44,42.5,42.42,42.49,97425.0,40.6101,40.6675,40.591,40.658,97425.0
2019-02-12 13:00:00,42.49,42.53,42.47,42.52,56945.0,40.658,40.6963,40.6388,40.6867,56945.0
2019-02-12 13:10:00,42.52,42.55,42.51,42.54,37303.0,40.6867,40.7154,40.6771,40.7058,37303.0
2019-02-12 13:20:00,42.53,42.64,42.52,42.63,48050.0,40.6963,40.8015,40.6867,40.7919,48050.0
2019-02-12 13:30:00,42.63,42.73,42.62,42.69,90098.0,40.7919,40.8876,40.7824,40.8494,90098.0
2019-02-12 13:40:00,42.69,42.72,42.67,42.7,116890.0,40.8494,40.8781,40.8302,40.8589,116890.0
2019-02-12 13:50:00,42.71,42.78,42.71,42.77,111827.0,40.8685,40.9355,40.8685,40.9259,111827.0
2019-02-12 14:00:00,42.77,42.77,42.68,42.7,110580.0,40.9259,40.9259,40.8398,40.8589,110580.0
2019-02-12 14:10:00,42.7,42.71,42.65,42.68,23692.0,40.8589,40.8685,40.8111,40.8398,23692.0
2019-02-12 14:20:00,42.7,42.75,42.69,42.7,94241.0,40.8589,40.9068,40.8494,40.8589,94241.0
2019-02-12 14:30:00,42.7,42.7,42.65,42.68,47777.0,40.8589,40.8589,40.8111,40.8398,47777.0
2019-02-12 14:40:00,42.68,42.73,42.64,42.71,46316.0,40.8398,40.8876,40.8015,40.8685,46316.0
2019-02-12 14:50:00,42.71,42.71,42.61,42.61,58547.0,40.8685,40.8685,40.7728,40.7728,58547.0
2019-02-12 15:00:00,42.63,42.67,42.59,42.66,100910.0,40.7919,40.8302,40.7537,40.8206,100910.0
2019-02-12 15:10:00,42.66,42.7,42.62,42.66,53365.0,40.8206,40.8589,40.7824,40.8206,53365.0
2019-02-12 15:20:00,42.67,42.75,42.64,42.73,91214.0,40.8302,40.9068,40.8015,40.8876,91214.0
2019-02-12 15:30:00,42.73,42.73,42.6,42.61,87506.0,40.8876,40.8876,40.7632,40.7728,87506.0
2019-02-12 15:40:00,42.62,42.64,42.5,42.52,121291.0,40.7824,40.8015,40.6675,40.6867,121291.0
2019-02-12 15:50:00,42.52,42.66,42.5,42.6,289668.0,40.6867,40.8206,40.6675,40.7632,289668.0
2019-02-13 09:30:00,43.02,43.35,42.99,43.35,396728.0,41.1651,41.4809,41.1364,41.4809,396728.0
2019-02-13 09:40:00,43.36,43.45,43.29,43.38,293668.0,41.4905,41.5766,41.4235,41.5096,293668.0
2019-02-13 09:50:00,43.39,43.4,43.26,43.27,188457.0,41.5192,41.5287,41.3948,41.4043,188457.0
2019-02-13 10:00:00,43.26,43.32,43.14,43.16,142650.0,41.3948,41.4522,41.28,41.2991,142650.0
2019-02-13 10:10:00,43.16,43.25,43.07,43.17,162509.0,41.2991,41.3852,41.213,41.3087,162509.0
2019-02-13 10:20:00,43.17,43.36,43.15,43.27,190843.0,41.3087,41.4905,41.2895,41.4043,190843.0
2019-02-13 10:30:00,43.26,43.4,43.18,43.31,146011.0,41.3948,41.5287,41.3182,41.4426,146011.0
2019-02-13 10:40:00,43.31,43.4,43.28,43.36,205741.0,41.4426,41.5287,41.4139,41.4905,205741.0
2019-02-13 10:50:00,43.36,43.41,43.24,43.29,143128.0,41.4905,41.5383,41.3756,41.4235,143128.0
2019-02-13 11:00:00,43.3,43.4,43.3,43.3,78688.0,41.4331,41.5287,41.4331,41.4331,78688.0
2019-02-13 11:10:00,43.31,43.35,43.14,43.14,107505.0,41.4426,41.4809,41.28,41.28,107505.0
2019-02-13 11:20:00,43.14,43.16,43.0,43.02,132764.0,41.28,41.2991,41.146,41.1651,132764.0
2019-02-13 11:30:00,43.01,43.02,42.81,42.87,312208.0,41.1556,41.1651,40.9642,41.0216,312208.0
2019-02-13 11:40:00,42.87,42.93,42.81,42.91,108196.0,41.0216,41.079,40.9642,41.0599,108196.0
2019-02-13 11:50:00,42.93,43.04,42.92,43.03,97470.0,41.079,41.1843,41.0694,41.1747,97470.0
2019-02-13 12:00:00,43.02,43.05,42.95,42.96,68245.0,41.1651,41.1938,41.0981,41.1077,68245.0
2019-02-13 12:10:00,42.96,43.01,42.91,42.92,58980.0,41.1077,41.1556,41.0599,41.0694,58980.0
2019-02-13 12:20:00,42.92,42.94,42.84,42.91,67192.0,41.0694,41.0886,40.9929,41.0599,67192.0
2019-02-13 12:30:00,42.91,42.96,42.85,42.91,108515.0,41.0599,41.1077,41.0025,41.0599,108515.0
2019-02-13 12:40:00,42.91,42.99,42.91,42.98,51209.0,41.0599,41.1364,41.0599,41.1269,51209.0
2019-02-13 12:50:00,42.98,42.98,42.87,42.94,55517.0,41.1269,41.1269,41.0216,41.0886,55517.0
2019-02-13 13:00:00,42.94,43.02,42.92,43.0,52423.0,41.0886,41.1651,41.0694,41.146,52423.0
2019-02-13 13:10:00,42.99,43.01,42.97,43.0,104492.0,41.1364,41.1556,41.1173,41.146,104492.0
2019-02-13 13:20:00,43.01,43.06,42.98,43.05,70778.0,41.1556,41.2034,41.1269,41.1938,70778.0
2019-02-13 13:30:00,43.05,43.06,43.01,43.01,30609.0,41.1938,41.2034,41.1556,41.1556,30609.0
2019-02-13 13:40:00,43.01,43.03,43.0,43.01,30465.0,41.1556,41.1747,41.146,41.1556,30465.0
2019-02-13 13:50:00,43.02,43.04,42.99,43.01,25064.0,41.1651,41.1843,41.1364,41.1556,25064.0
2019-02-13 14:00:00,43.01,43.07,43.01,43.04,39745.0,41.1556,41.213,41.1556,41.1843,39745.0
2019-02-13 14:10:00,43.06,43.06,43.02,43.04,19718.0,41.2034,41.2034,41.1651,41.1843,19718.0
2019-02-13 14:20:00,43.04,43.07,43.01,43.07,18962.0,41.1843,41.213,41.1556,41.213,18962.0
2019-02-13 14:30:00,43.08,43.11,43.08,43.09,54940.0,41.2225,41.2512,41.2225,41.2321,54940.0
2019-02-13 14:40:00,43.09,43.23,43.08,43.21,222131.0,41.2321,41.3661,41.2225,41.3469,222131.0
2019-02-13 14:50:00,43.22,43.25,43.2,43.22,97786.0,41.3565,41.3852,41.3374,41.3565,97786.0
2019-02-13 15:00:00,43.22,43.24,43.16,43.17,134537.0,41.3565,41.3756,41.2991,41.3087,134537.0
2019-02-13 15:10:00,43.16,43.27,43.16,43.23,153050.0,41.2991,41.4043,41.2991,41.3661,153050.0
2019-02-13 15:20:00,43.24,43.28,43.22,43.28,74532.0,41.3756,41.4139,41.3565,41.4139,74532.0
2019-02-13 15:30:00,43.29,43.35,43.28,43.3,98615.0,41.4235,41.4809,41.4139,41.4331,98615.0
2019-02-13 15:40:00,43.31,43.32,42.98,43.06,243518.0,41.4426,41.4522,41.1269,41.2034,243518.0
2019-02-13 15:50:00,43.06,43.07,42.95,43.0,245727.0,41.2034,41.213,41.0981,41.146,245727.0
2019-02-14 09:30:00,42.42,42.43,42.06,42.3,442065.0,40.591,40.6006,40.2465,40.4762,442065.0
2019-02-14 09:40:00,42.32,42.32,42.0,42.17,298957.0,40.4953,40.4953,40.1891,40.3518,298957.0
2019-02-14 09:50:00,42.16,42.44,42.14,42.44,159121.0,40.3422,40.6101,40.3231,40.6101,159121.0
2019-02-14 10:00:00,42.42,42.57,42.29,42.5,376111.0,40.591,40.7345,40.4666,40.6675,376111.0
2019-02-14 10:10:00,42.5,42.68,42.45,42.67,212198.0,40.6675,40.8398,40.6197,40.8302,212198.0
2019-02-14 10:20:00,42.67,42.7,42.56,42.68,120319.0,40.8302,40.8589,40.725,40.8398,120319.0
2019-02-14 10:30:00,42.69,42.85,42.26,42.37,381709.0,40.8494,41.0025,40.4379,40.5432,381709.0
2019-02-14 10:40:00,42.39,42.72,42.39,42.66,370053.0,40.5623,40.8781,40.5623,40.8206,370053.0
2019-02-14 10:50:00,42.67,42.69,42.41,42.52,162815.0,40.8302,40.8494,40.5814,40.6867,162815.0
2019-02-14 11:00:00,42.54,42.6,42.32,42.51,215717.0,40.7058,40.7632,40.4953,40.6771,215717.0
2019-02-14 11:10:00,42.54,42.57,42.37,42.48,161334.0,40.7058,40.7345,40.5432,40.6484,161334.0
2019-02-14 11:20:00,42.46,42.51,42.39,42.43,73204.0,40.6293,40.6771,40.5623,40.6006,73204.0
2019-02-14 11:30:00,42.44,42.48,42.29,42.46,163986.0,40.6101,40.6484,40.4666,40.6293,163986.0
2019-02-14 11:40:00,42.45,42.71,42.44,42.66,103642.0,40.6197,40.8685,40.6101,40.8206,103642.0
2019-02-14 11:50:00,42.67,42.72,42.66,42.7,44123.0,40.8302,40.8781,40.8206,40.8589,44123.0
2019-02-14 12:00:00,42.7,42.84,42.64,42.81,154605.0,40.8589,40.9929,40.8015,40.9642,154605.0
2019-02-14 12:10:00,42.81,43.02,42.76,43.01,208748.0,40.9642,41.1651,40.9163,41.1556,208748.0
2019-02-14 12:20:00,42.99,43.17,42.97,43.09,183240.0,41.1364,41.3087,41.1173,41.2321,183240.0
2019-02-14 12:30:00,43.1,43.11,43.03,43.04,55724.0,41.2417,41.2512,41.1747,41.1843,55724.0
2019-02-14 12:40:00,43.03,43.12,43.02,43.03,55021.0,41.1747,41.2608,41.1651,41.1747,55021.0
2019-02-14 12:50:00,43.03,43.07,43.01,43.06,47120.0,41.1747,41.213,41.1556,41.2034,47120.0
2019-02-14 13:00:00,43.06,43.11,43.0,43.06,116297.0,41.2034,41.2512,41.146,41.2034,116297.0
2019-02-14 13:10:00,43.05,43.05,42.99,42.99,47008.0,41.1938,41.1938,41.1364,41.1364,47008.0
2019-02-14 13:20:00,43.01,43.05,42.93,43.03,71060.0,41.1556,41.1938,41.079,41.1747,71060.0
2019-02-14 13:30:00,43.05,43.11,43.05,43.07,71024.0,41.1938,41.2512,41.1938,41.213,71024.0
2019-02-14 13:40:00,43.07,43.09,43.02,43.05,61546.0,41.213,41.2321,41.1651,41.1938,61546.0
2019-02-14 13:50:00,43.04,43.04,42.95,43.0,35000.0,41.1843,41.1843,41.0981,41.146,35000.0
2019-02-14 14:00:00,43.0,43.03,42.92,43.01,51563.0,41.146,41.1747,41.0694,41.1556,51563.0
2019-02-14 14:10:00,43.04,43.1,43.02,43.04,41163.0,41.1843,41.2417,41.1651,41.1843,41163.0
2019-02-14 14:20:00,43.03,43.15,43.01,43.09,54131.0,41.1747,41.2895,41.1556,41.2321,54131.0
2019-02-14 14:30:00,43.08,43.1,42.98,43.07,89465.0,41.2225,41.2417,41.1269,41.213,89465.0
2019-02-14 14:40:00,43.07,43.12,43.05,43.07,41155.0,41.213,41.2608,41.1938,41.213,41155.0
2019-02-14 14:50:00,43.05,43.07,42.85,42.94,130888.0,41.1938,41.213,41.0025,41.0886,130888.0
2019-02-14 15:00:00,42.95,43.3,42.94,42.99,204267.0,41.0981,41.4331,41.0886,41.1364,204267.0
2019-02-14 15:10:00,42.98,43.03,42.85,42.96,127221.0,41.1269,41.1747,41.0025,41.1077,127221.0
2019-02-14 15:20:00,42.93,43.01,42.91,42.96,28391.0,41.079,41.1556,41.0599,41.1077,28391.0
2019-02-14 15:30:00,42.94,43.13,42.94,43.07,93612.0,41.0886,41.2704,41.0886,41.213,93612.0
2019-02-14 15:40:00,43.07,43.07,42.87,42.89,50138.0,41.213,41.213,41.0216,41.0407,50138.0
2019-02-14 15:50:00,42.87,42.94,42.67,42.7,242635.0,41.0216,41.0886,40.8302,40.8589,242635.0
2019-02-15 09:30:00,43.6,43.7,43.53,43.69,270017.0,41.7201,41.8158,41.6531,41.8062,270017.0
2019-02-15 09:40:00,43.69,43.88,43.64,43.8,224890.0,41.8062,41.988,41.7584,41.9115,224890.0
2019-02-15 09:50:00,43.81,43.82,43.62,43.71,157536.0,41.9211,41.9306,41.7393,41.8254,157536.0
2019-02-15 10:00:00,43.68,43.75,43.54,43.64,132498.0,41.7967,41.8637,41.6627,41.7584,132498.0
2019-02-15 10:10:00,43.65,43.79,43.57,43.78,160673.0,41.768,41.9019,41.6914,41.8924,160673.0
2019-02-15 10:20:00,43.78,43.89,43.75,43.8,199217.0,41.8924,41.9976,41.8637,41.9115,199217.0
2019-02-15 10:30:00,43.8,43.88,43.79,43.86,184550.0,41.9115,41.988,41.9019,41.9689,184550.0
2019-02-15 10:40:00,43.86,43.97,43.77,43.84,228465.0,41.9689,42.0742,41.8828,41.9498,228465.0
2019-02-15 10:50:00,43.84,43.85,43.63,43.66,205895.0,41.9498,41.9593,41.7488,41.7775,205895.0
2019-02-15 11:00:00,43.69,43.86,43.68,43.71,312915.0,41.8062,41.9689,41.7967,41.8254,312915.0
2019-02-15 11:10:00,43.7,43.7,43.52,43.58,212168.0,41.8158,41.8158,41.6436,41.701,212168.0
2019-02-15 11:20:00,43.57,43.74,43.49,43.74,169807.0,41.6914,41.8541,41.6149,41.8541,169807.0
2019-02-15 11:30:00,43.72,43.74,43.61,43.68,47082.0,41.8349,41.8541,41.7297,41.7967,47082.0
2019-02-15 11:40:00,43.68,43.74,43.58,43.68,97050.0,41.7967,41.8541,41.701,41.7967,97050.0
2019-02-15 11:50:00,43.69,43.8,43.65,43.76,55686.0,41.8062,41.9115,41.768,41.8732,55686.0
2019-02-15 12:00:00,43.76,43.79,43.68,43.77,55753.0,41.8732,41.9019,41.7967,41.8828,55753.0
2019-02-15 12:10:00,43.75,43.85,43.74,43.8,96729.0,41.8637,41.9593,41.8541,41.9115,96729.0
2019-02-15 12:20:00,43.8,43.83,43.75,43.78,57926.0,41.9115,41.9402,41.8637,41.8924,57926.0
2019-02-15 12:30:00,43.79,43.81,43.73,43.78,55481.0,41.9019,41.9211,41.8445,41.8924,55481.0
2019-02-15 12:40:00,43.79,43.84,43.76,43.78,29782.0,41.9019,41.9498,41.8732,41.8924,29782.0
2019-02-15 12:50:00,43.76,43.76,43.7,43.72,64932.0,41.8732,41.8732,41.8158,41.8349,64932.0
2019-02-15 13:00:00,43.71,43.78,43.62,43.64,67555.0,41.8254,41.8924,41.7393,41.7584,67555.0
2019-02-15 13:10:00,43.63,43.67,43.6,43.65,35752.0,41.7488,41.7871,41.7201,41.768,35752.0
2019-02-15 13:20:00,43.64,43.66,43.56,43.57,29989.0,41.7584,41.7775,41.6818,41.6914,29989.0
2019-02-15 13:30:00,43.57,43.64,43.57,43.62,67505.0,41.6914,41.7584,41.6914,41.7393,67505.0
2019-02-15 13:40:00,43.64,43.67,43.61,43.65,30760.0,41.7584,41.7871,41.7297,41.768,30760.0
2019-02-15 13:50:00,43.66,43.73,43.65,43.66,56698.0,41.7775,41.8445,41.768,41.7775,56698.0
2019-02-15 14:00:00,43.65,43.76,43.65,43.72,66836.0,41.768,41.8732,41.768,41.8349,66836.0
2019-02-15 14:10:00,43.73,43.78,43.68,43.75,77296.0,41.8445,41.8924,41.7967,41.8637,77296.0
2019-02-15 14:20:00,43.75,43.77,43.69,43.72,48122.0,41.8637,41.8828,41.8062,41.8349,48122.0
2019-02-15 14:30:00,43.72,43.82,43.71,43.81,65372.0,41.8349,41.9306,41.8254,41.9211,65372.0
2019-02-15 14:40:00,43.8,43.84,43.79,43.83,35915.0,41.9115,41.9498,41.9019,41.9402,35915.0
2019-02-15 14:50:00,43.82,43.91,43.79,43.86,94737.0,41.9306,42.0168,41.9019,41.9689,94737.0
2019-02-15 15:00:00,43.86,43.86,43.77,43.8,64158.0,41.9689,41.9689,41.8828,41.9115,64158.0
2019-02-15 15:10:00,43.8,43.81,43.68,43.69,65194.0,41.9115,41.9211,41.7967,41.8062,65194.0
2019-02-15 15:20:00,43.69,43.75,43.67,43.73,39926.0,41.8062,41.8637,41.7871,41.8445,39926.0
2019-02-15 15:30:00,43.74,43.87,43.71,43.87,106989.0,41.8541,41.9785,41.8254,41.9785,106989.0
2019-02-15 15:40:00,43.86,44.05,43.86,44.02,275975.0,41.9689,42.1507,41.9689,42.122,275975.0
2019-02-15 15:50:00,44.01,44.08,43.88,44.07,383400.0,42.1124,42.1794,41.988,42.1699,383400.0
2019-02-19 09:30:00,43.66,43.95,43.64,43.93,406888.0,41.7775,42.055,41.7584,42.0359,406888.0
2019-02-19 09:40:00,43.94,44.0,43.92,43.99,121847.0,42.0455,42.1029,42.0263,42.0933,121847.0
2019-02-19 09:50:00,44.0,44.08,43.97,44.06,117346.0,42.1029,42.1794,42.0742,42.1603,117346.0
2019-02-19 10:00:00,44.09,44.12,44.02,44.09,92655.0,42.189,42.2177,42.122,42.189,92655.0
2019-02-19 10:10:00,44.09,44.2,44.09,44.14,245518.0,42.189,42.2942,42.189,42.2368,245518.0
2019-02-19 10:20:00,44.14,44.17,44.09,44.16,79839.0,42.2368,42.2655,42.189,42.256,79839.0
2019-02-19 10:30:00,44.16,44.16,43.93,43.95,87587.0,42.256,42.256,42.0359,42.055,87587.0
2019-02-19 10:40:00,43.94,44.08,43.94,44.01,254145.0,42.0455,42.1794,42.0455,42.1124,254145.0
2019-02-19 10:50:00,44.02,44.06,43.97,43.98,44369.0,42.122,42.1603,42.0742,42.0837,44369.0
2019-02-19 11:00:00,44.0,44.11,44.0,44.1,56905.0,42.1029,42.2081,42.1029,42.1986,56905.0
2019-02-19 11:10:00,44.1,44.16,44.06,44.13,50312.0,42.1986,42.256,42.1603,42.2273,50312.0
2019-02-19 11:20:00,44.12,44.13,44.02,44.06,43702.0,42.2177,42.2273,42.122,42.1603,43702.0
2019-02-19 11:30:00,44.05,44.24,44.05,44.17,71087.0,42.1507,42.3325,42.1507,42.2655,71087.0
2019-02-19 11:40:00,44.19,44.42,44.17,44.37,114352.0,42.2847,42.5048,42.2655,42.4569,114352.0
2019-02-19 11:50:00,44.36,44.49,44.31,44.49,252031.0,42.4473,42.5717,42.3995,42.5717,252031.0
2019-02-19 12:00:00,44.48,44.49,44.38,44.39,68630.0,42.5622,42.5717,42.4665,42.4761,68630.0
2019-02-19 12:10:00,44.39,44.42,44.36,44.38,47702.0,42.4761,42.5048,42.4473,42.4665,47702.0
2019-02-19 12:20:00,44.39,44.43,44.37,44.41,59397.0,42.4761,42.5143,42.4569,42.4952,59397.0
2019-02-19 12:30:00,44.41,44.41,44.33,44.38,57429.0,42.4952,42.4952,42.4186,42.4665,57429.0
2019-02-19 12:40:00,44.35,44.41,44.35,44.38,33507.0,42.4378,42.4952,42.4378,42.4665,33507.0
2019-02-19 12:50:00,44.38,44.41,44.33,44.37,19484.0,42.4665,42.4952,42.4186,42.4569,19484.0
2019-02-19 13:00:00,44.37,44.37,44.27,44.29,49836.0,42.4569,42.4569,42.3612,42.3804,49836.0
2019-02-19 13:10:00,44.29,44.33,44.28,44.31,47507.0,42.3804,42.4186,42.3708,42.3995,47507.0
2019-02-19 13:20:00,44.31,44.34,44.29,44.33,35261.0,42.3995,42.4282,42.3804,42.4186,35261.0
2019-02-19 13:30:00,44.3,44.3,44.24,44.29,46856.0,42.3899,42.3899,42.3325,42.3804,46856.0
2019-02-19 13:40:00,44.3,44.35,44.29,44.33,53621.0,42.3899,42.4378,42.3804,42.4186,53621.0
2019-02-19 13:50:00,44.33,44.36,44.32,44.35,22511.0,42.4186,42.4473,42.4091,42.4378,22511.0
2019-02-19 14:00:00,44.34,44.41,44.34,44.4,52002.0,42.4282,42.4952,42.4282,42.4856,52002.0
2019-02-19 14:10:00,44.41,44.43,44.38,44.42,30227.0,42.4952,42.5143,42.4665,42.5048,30227.0
2019-02-19 14:20:00,44.42,44.49,44.4,44.48,34508.0,42.5048,42.5717,42.4856,42.5622,34508.0
2019-02-19 14:30:00,44.48,44.54,44.48,44.53,80671.0,42.5622,42.6196,42.5622,42.61,80671.0
2019-02-19 14:40:00,44.53,44.61,44.53,44.59,48762.0,42.61,42.6866,42.61,42.6674,48762.0
2019-02-19 14:50:00,44.59,44.64,44.57,44.62,45911.0,42.6674,42.7153,42.6483,42.6961,45911.0
2019-02-19 15:00:00,44.62,44.63,44.57,44.63,54290.0,42.6961,42.7057,42.6483,42.7057,54290.0
2019-02-19 15:10:00,44.62,44.62,44.55,44.57,107287.0,42.6961,42.6961,42.6292,42.6483,107287.0
2019-02-19 15:20:00,44.56,44.57,44.46,44.5,84865.0,42.6387,42.6483,42.543,42.5813,84865.0
2019-02-19 15:30:00,44.5,44.59,44.48,44.5,45807.0,42.5813,42.6674,42.5622,42.5813,45807.0
2019-02-19 15:40:00,44.5,44.56,44.4,44.4,59071.0,42.5813,42.6387,42.4856,42.4856,59071.0
2019-02-19 15:50:00,44.4,44.43,44.22,44.28,275323.0,42.4856,42.5143,42.3134,42.3708,275323.0
2019-02-20 09:30:00,44.28,44.36,44.25,44.3,145947.0,42.3708,42.4473,42.3421,42.3899,145947.0
2019-02-20 09:40:00,44.31,44.36,44.2,44.22,128686.0,42.3995,42.4473,42.2942,42.3134,128686.0
2019-02-20 09:50:00,44.23,44.4,44.23,44.37,143350.0,42.323,42.4856,42.323,42.4569,143350.0
2019-02-20 10:00:00,44.37,44.38,44.27,44.3,106213.0,42.4569,42.4665,42.3612,42.3899,106213.0
2019-02-20 10:10:00,44.3,44.41,44.23,44.39,115366.0,42.3899,42.4952,42.323,42.4761,115366.0
2019-02-20 10:20:00,44.39,44.46,44.35,44.44,56487.0,42.4761,42.543,42.4378,42.5239,56487.0
2019-02-20 10:30:00,44.44,44.5,44.43,44.49,144553.0,42.5239,42.5813,42.5143,42.5717,144553.0
2019-02-20 10:40:00,44.5,44.55,44.45,44.47,74594.0,42.5813,42.6292,42.5335,42.5526,74594.0
2019-02-20 10:50:00,44.47,44.49,44.41,44.43,69300.0,42.5526,42.5717,42.4952,42.5143,69300.0
2019-02-20 11:00:00,44.41,44.45,44.38,44.45,44962.0,42.4952,42.5335,42.4665,42.5335,44962.0
2019-02-20 11:10:00,44.45,44.46,44.38,44.42,77548.0,42.5335,42.543,42.4665,42.5048,77548.0
2019-02-20 11:20:00,44.42,44.45,44.35,44.44,44526.0,42.5048,42.5335,42.4378,42.5239,44526.0
2019-02-20 11:30:00,44.44,44.47,44.42,44.47,25292.0,42.5239,42.5526,42.5048,42.5526,25292.0
2019-02-20 11:40:00,44.46,44.59,44.46,44.55,164468.0,42.543,42.6674,42.543,42.6292,164468.0
2019-02-20 11:50:00,44.54,44.6,44.5,44.52,74907.0,42.6196,42.677,42.5813,42.6005,74907.0
2019-02-20 12:00:00,44.52,44.54,44.32,44.39,97156.0,42.6005,42.6196,42.4091,42.4761,97156.0
2019-02-20 12:10:00,44.4,44.46,44.39,44.44,56046.0,42.4856,42.543,42.4761,42.5239,56046.0
2019-02-20 12:20:00,44.44,44.45,44.16,44.17,82133.0,42.5239,42.5335,42.256,42.2655,82133.0
2019-02-20 12:30:00,44.16,44.27,44.13,44.27,81243.0,42.256,42.3612,42.2273,42.3612,81243.0
2019-02-20 12:40:00,44.27,44.3,44.24,44.24,27030.0,42.3612,42.3899,42.3325,42.3325,27030.0
2019-02-20 12:50:00,44.24,44.25,44.1,44.19,46114.0,42.3325,42.3421,42.1986,42.2847,46114.0
2019-02-20 13:00:00,44.18,44.32,44.18,44.31,37051.0,42.2751,42.4091,42.2751,42.3995,37051.0
2019-02-20 13:10:00,44.3,44.42,44.29,44.4,68211.0,42.3899,42.5048,42.3804,42.4856,68211.0
2019-02-20 13:20:00,44.4,44.49,44.38,44.49,49889.0,42.4856,42.5717,42.4665,42.5717,49889.0
2019-02-20 13:30:00,44.49,44.52,44.43,44.45,86628.0,42.5717,42.6005,42.5143,42.5335,86628.0
2019-02-20 13:40:00,44.45,44.52,44.43,44.51,91834.0,42.5335,42.6005,42.5143,42.5909,91834.0
2019-02-20 13:50:00,44.5,44.63,44.46,44.55,127800.0,42.5813,42.7057,42.543,42.6292,127800.0
2019-02-20 14:00:00,44.55,44.78,44.35,44.45,428606.0,42.6292,42.8492,42.4378,42.5335,428606.0
2019-02-20 14:10:00,44.48,44.53,44.18,44.19,280272.0,42.5622,42.61,42.2751,42.2847,280272.0
2019-02-20 14:20:00,44.2,44.29,44.0,44.28,207178.0,42.2942,42.3804,42.1029,42.3708,207178.0
2019-02-20 14:30:00,44.28,44.6,44.28,44.48,215133.0,42.3708,42.677,42.3708,42.5622,215133.0
2019-02-20 14:40:00,44.48,44.57,44.41,44.55,115417.0,42.5622,42.6483,42.4952,42.6292,115417.0
2019-02-20 14:50:00,44.54,44.65,44.52,44.56,59691.0,42.6196,42.7248,42.6005,42.6387,59691.0
2019-02-20 15:00:00,44.57,44.6,44.47,44.56,44214.0,42.6483,42.677,42.5526,42.6387,44214.0
2019-02-20 15:10:00,44.57,44.63,44.49,44.58,29055.0,42.6483,42.7057,42.5717,42.6579,29055.0
2019-02-20 15:20:00,44.58,44.62,44.51,44.53,35593.0,42.6579,42.6961,42.5909,42.61,35593.0
2019-02-20 15:30:00,44.52,44.56,44.46,44.54,78640.0,42.6005,42.6387,42.543,42.6196,78640.0
2019-02-20 15:40:00,44.56,44.62,44.43,44.49,189558.0,42.6387,42.6961,42.5143,42.5717,189558.0
2019-02-20 15:50:00,44.49,44.55,44.41,44.55,200980.0,42.5717,42.6292,42.4952,42.6292,200980.0
2019-02-21 09:30:00,44.23,44.35,44.1,44.16,209408.0,42.323,42.4378,42.1986,42.256,209408.0
2019-02-21 09:40:00,44.15,44.23,43.85,43.87,225609.0,42.2464,42.323,41.9593,41.9785,225609.0
2019-02-21 09:50:00,43.88,44.04,43.85,44.03,120998.0,41.988,42.1411,41.9593,42.1316,120998.0
2019-02-21 10:00:00,44.0,44.06,43.85,43.99,183569.0,42.1029,42.1603,41.9593,42.0933,183569.0
2019-02-21 10:10:00,43.99,44.1,43.8,44.0,133470.0,42.0933,42.1986,41.9115,42.1029,133470.0
2019-02-21 10:20:00,44.02,44.09,43.85,43.86,148027.0,42.122,42.189,41.9593,41.9689,148027.0
2019-02-21 10:30:00,43.87,43.99,43.87,43.96,82694.0,41.9785,42.0933,41.9785,42.0646,82694.0
2019-02-21 10:40:00,43.95,44.08,43.88,43.95,78440.0,42.055,42.1794,41.988,42.055,78440.0
2019-02-21 10:50:00,43.94,44.05,43.88,43.94,50073.0,42.0455,42.1507,41.988,42.0455,50073.0
2019-02-21 11:00:00,43.96,44.19,43.89,44.04,133145.0,42.0646,42.2847,41.9976,42.1411,133145.0
2019-02-21 11:10:00,44.04,44.19,44.04,44.13,72832.0,42.1411,42.2847,42.1411,42.2273,72832.0
2019-02-21 11:20:00,44.11,44.13,43.95,43.97,149799.0,42.2081,42.2273,42.055,42.0742,149799.0
2019-02-21 11:30:00,43.97,44.09,43.95,44.06,112017.0,42.0742,42.189,42.055,42.1603,112017.0
2019-02-21 11:40:00,44.07,44.13,43.98,44.02,70907.0,42.1699,42.2273,42.0837,42.122,70907.0
2019-02-21 11:50:00,44.03,44.32,43.99,44.23,169468.0,42.1316,42.4091,42.0933,42.323,169468.0
2019-02-21 12:00:00,44.23,44.3,44.19,44.2,77868.0,42.323,42.3899,42.2847,42.2942,77868.0
2019-02-21 12:10:00,44.2,44.21,44.15,44.18,20579.0,42.2942,42.3038,42.2464,42.2751,20579.0
2019-02-21 12:20:00,44.18,44.26,44.16,44.23,39251.0,42.2751,42.3517,42.256,42.323,39251.0
2019-02-21 12:30:00,44.24,44.35,44.23,44.26,91410.0,42.3325,42.4378,42.323,42.3517,91410.0
2019-02-21 12:40:00,44.26,44.33,44.24,44.27,45694.0,42.3517,42.4186,42.3325,42.3612,45694.0
2019-02-21 12:50:00,44.28,44.38,44.26,44.37,111142.0,42.3708,42.4665,42.3517,42.4569,111142.0
2019-02-21 13:00:00,44.37,44.4,44.31,44.34,42961.0,42.4569,42.4856,42.3995,42.4282,42961.0
2019-02-21 13:10:00,44.35,44.36,44.28,44.29,48388.0,42.4378,42.4473,42.3708,42.3804,48388.0
2019-02-21 13:20:00,44.29,44.31,44.21,44.24,31266.0,42.3804,42.3995,42.3038,42.3325,31266.0
2019-02-21 13:30:00,44.24,44.24,44.17,44.17,48474.0,42.3325,42.3325,42.2655,42.2655,48474.0
2019-02-21 13:40:00,44.16,44.22,44.15,44.2,57333.0,42.256,42.3134,42.2464,42.2942,57333.0
2019-02-21 13:50:00,44.2,44.25,44.18,44.24,32072.0,42.2942,42.3421,42.2751,42.3325,32072.0
2019-02-21 14:00:00,44.24,44.26,44.18,44.18,49413.0,42.3325,42.3517,42.2751,42.2751,49413.0
2019-02-21 14:10:00,44.18,44.19,44.02,44.02,110914.0,42.2751,42.2847,42.122,42.122,110914.0
2019-02-21 14:20:00,44.02,44.04,43.83,43.93,90637.0,42.122,42.1411,41.9402,42.0359,90637.0
2019-02-21 14:30:00,43.93,43.96,43.86,43.87,74102.0,42.0359,42.0646,41.9689,41.9785,74102.0
2019-02-21 14:40:00,43.87,43.94,43.68,43.69,201914.0,41.9785,42.0455,41.7967,41.8062,201914.0
2019-02-21 14:50:00,43.7,43.7,43.57,43.69,193792.0,41.8158,41.8158,41.6914,41.8062,193792.0
2019-02-21 15:00:00,43.68,43.85,43.64,43.81,107369.0,41.7967,41.9593,41.7584,41.9211,107369.0
2019-02-21 15:10:00,43.8,43.84,43.74,43.76,66115.0,41.9115,41.9498,41.8541,41.8732,66115.0
2019-02-21 15:20:00,43.75,43.8,43.71,43.74,71511.0,41.8637,41.9115,41.8254,41.8541,71511.0
2019-02-21 15:30:00,43.73,43.75,43.55,43.69,179661.0,41.8445,41.8637,41.6723,41.8062,179661.0
2019-02-21 15:40:00,43.7,43.88,43.65,43.86,192695.0,41.8158,41.988,41.768,41.9689,192695.0
2019-02-21 15:50:00,43.89,44.08,43.82,44.07,397328.0,41.9976,42.1794,41.9306,42.1699,397328.0
2019-02-22 09:30:00,44.41,44.48,44.33,44.34,640799.0,42.4952,42.5622,42.4186,42.4282,640799.0
2019-02-22 09:40:00,44.34,44.44,44.26,44.37,161850.0,42.4282,42.5239,42.3517,42.4569,161850.0
2019-02-22 09:50:00,44.37,44.55,44.36,44.52,176336.0,42.4569,42.6292,42.4473,42.6005,176336.0
2019-02-22 10:00:00,44.55,44.61,44.5,44.5,184867.0,42.6292,42.6866,42.5813,42.5813,184867.0
2019-02-22 10:10:00,44.51,44.63,44.47,44.53,210900.0,42.5909,42.7057,42.5526,42.61,210900.0
2019-02-22 10:20:00,44.53,44.59,44.49,44.53,88981.0,42.61,42.6674,42.5717,42.61,88981.0
2019-02-22 10:30:00,44.52,44.57,44.45,44.51,146639.0,42.6005,42.6483,42.5335,42.5909,146639.0
2019-02-22 10:40:00,44.5,44.65,44.48,44.62,189682.0,42.5813,42.7248,42.5622,42.6961,189682.0
2019-02-22 10:50:00,44.63,44.72,44.58,44.68,176847.0,42.7057,42.7918,42.6579,42.7536,176847.0
2019-02-22 11:00:00,44.69,44.71,44.61,44.69,78394.0,42.7631,42.7823,42.6866,42.7631,78394.0
2019-02-22 11:10:00,44.68,44.89,44.68,44.88,126587.0,42.7536,42.9545,42.7536,42.9449,126587.0
2019-02-22 11:20:00,44.86,44.92,44.83,44.88,186899.0,42.9258,42.9832,42.8971,42.9449,186899.0
2019-02-22 11:30:00,44.88,44.93,44.85,44.93,85973.0,42.9449,42.9928,42.9162,42.9928,85973.0
2019-02-22 11:40:00,44.93,44.94,44.83,44.85,102502.0,42.9928,43.0023,42.8971,42.9162,102502.0
2019-02-22 11:50:00,44.85,44.88,44.78,44.86,144054.0,42.9162,42.9449,42.8492,42.9258,144054.0
2019-02-22 12:00:00,44.86,44.98,44.83,44.92,137774.0,42.9258,43.0406,42.8971,42.9832,137774.0
2019-02-22 12:10:00,44.91,44.91,44.79,44.8,127179.0,42.9736,42.9736,42.8588,42.8684,127179.0
2019-02-22 12:20:00,44.79,44.84,44.78,44.8,77832.0,42.8588,42.9067,42.8492,42.8684,77832.0
2019-02-22 12:30:00,44.81,44.82,44.75,44.8,90016.0,42.8779,42.8875,42.8205,42.8684,90016.0
2019-02-22 12:40:00,44.8,44.83,44.78,44.82,36159.0,42.8684,42.8971,42.8492,42.8875,36159.0
2019-02-22 12:50:00,44.82,44.83,44.74,44.81,39643.0,42.8875,42.8971,42.811,42.8779,39643.0
2019-02-22 13:00:00,44.81,44.82,44.72,44.75,235696.0,42.8779,42.8875,42.7918,42.8205,235696.0
2019-02-22 13:10:00,44.74,44.75,44.64,44.72,154961.0,42.811,42.8205,42.7153,42.7918,154961.0
2019-02-22 13:20:00,44.73,44.75,44.7,44.75,129696.0,42.8014,42.8205,42.7727,42.8205,129696.0
2019-02-22 13:30:00,44.75,44.81,44.75,44.76,64895.0,42.8205,42.8779,42.8205,42.8301,64895.0
2019-02-22 13:40:00,44.77,44.77,44.7,44.73,20208.0,42.8397,42.8397,42.7727,42.8014,20208.0
2019-02-22 13:50:00,44.73,44.77,44.71,44.76,24170.0,42.8014,42.8397,42.7823,42.8301,24170.0
2019-02-22 14:00:00,44.76,44.82,44.73,44.82,57001.0,42.8301,42.8875,42.8014,42.8875,57001.0
2019-02-22 14:10:00,44.82,44.88,44.76,44.76,70216.0,42.8875,42.9449,42.8301,42.8301,70216.0
2019-02-22 14:20:00,44.75,44.76,44.68,44.7,161496.0,42.8205,42.8301,42.7536,42.7727,161496.0
2019-02-22 14:30:00,44.71,44.73,44.42,44.5,234228.0,42.7823,42.8014,42.5048,42.5813,234228.0
2019-02-22 14:40:00,44.5,44.51,44.37,44.45,200290.0,42.5813,42.5909,42.4569,42.5335,200290.0
2019-02-22 14:50:00,44.46,44.55,44.41,44.44,242981.0,42.543,42.6292,42.4952,42.5239,242981.0
2019-02-22 15:00:00,44.42,44.57,44.4,44.53,126020.0,42.5048,42.6483,42.4856,42.61,126020.0
2019-02-22 15:10:00,44.54,44.64,44.54,44.64,120358.0,42.6196,42.7153,42.6196,42.7153,120358.0
2019-02-22 15:20:00,44.64,44.78,44.62,44.76,121243.0,42.7153,42.8492,42.6961,42.8301,121243.0
2019-02-22 15:30:00,44.74,44.74,44.61,44.64,355203.0,42.811,42.811,42.6866,42.7153,355203.0
2019-02-22 15:40:00,44.65,44.78,44.63,44.69,176814.0,42.7248,42.8492,42.7057,42.7631,176814.0
2019-02-22 15:50:00,44.71,44.92,44.64,44.89,528166.0,42.7823,42.9832,42.7153,42.9545,528166.0
2019-02-25 09:30:00,45.63,45.76,45.63,45.73,367847.0,43.6626,43.787,43.6626,43.7583,367847.0
2019-02-25 09:40:00,45.74,45.77,45.64,45.67,120924.0,43.7678,43.7966,43.6722,43.7009,120924.0
2019-02-25 09:50:00,45.67,45.81,45.59,45.59,124177.0,43.7009,43.8348,43.6243,43.6243,124177.0
2019-02-25 10:00:00,45.63,45.67,45.52,45.65,275102.0,43.6626,43.7009,43.5573,43.6817,275102.0
2019-02-25 10:10:00,45.66,45.76,45.64,45.73,96261.0,43.6913,43.787,43.6722,43.7583,96261.0
2019-02-25 10:20:00,45.74,45.75,45.5,45.58,135607.0,43.7678,43.7774,43.5382,43.6147,135607.0
2019-02-25 10:30:00,45.57,45.67,45.5,45.65,164390.0,43.6052,43.7009,43.5382,43.6817,164390.0
2019-02-25 10:40:00,45.64,45.73,45.63,45.73,89337.0,43.6722,43.7583,43.6626,43.7583,89337.0
2019-02-25 10:50:00,45.72,45.89,45.7,45.86,110237.0,43.7487,43.9114,43.7296,43.8827,110237.0
2019-02-25 11:00:00,45.86,45.91,45.83,45.84,104997.0,43.8827,43.9305,43.854,43.8635,104997.0
2019-02-25 11:10:00,45.84,45.87,45.77,45.79,68610.0,43.8635,43.8922,43.7966,43.8157,68610.0
2019-02-25 11:20:00,45.78,45.79,45.67,45.71,101687.0,43.8061,43.8157,43.7009,43.7391,101687.0
2019-02-25 11:30:00,45.7,45.79,45.66,45.72,139931.0,43.7296,43.8157,43.6913,43.7487,139931.0
2019-02-25 11:40:00,45.72,45.82,45.7,45.81,88222.0,43.7487,43.8444,43.7296,43.8348,88222.0
2019-02-25 11:50:00,45.8,45.81,45.66,45.73,105368.0,43.8253,43.8348,43.6913,43.7583,105368.0
2019-02-25 12:00:00,45.72,45.74,45.65,45.68,122837.0,43.7487,43.7678,43.6817,43.7104,122837.0
2019-02-25 12:10:00,45.68,45.73,45.65,45.68,78712.0,43.7104,43.7583,43.6817,43.7104,78712.0
2019-02-25 12:20:00,45.68,45.68,45.52,45.55,210769.0,43.7104,43.7104,43.5573,43.586,210769.0
2019-02-25 12:30:00,45.55,45.57,45.49,45.52,128831.0,43.586,43.6052,43.5286,43.5573,128831.0
2019-02-25 12:40:00,45.52,45.57,45.5,45.52,122832.0,43.5573,43.6052,43.5382,43.5573,122832.0
2019-02-25 12:50:00,45.53,45.55,45.33,45.41,165059.0,43.5669,43.586,43.3755,43.4521,165059.0
2019-02-25 13:00:00,45.4,45.48,45.38,45.45,71609.0,43.4425,43.5191,43.4234,43.4904,71609.0
2019-02-25 13:10:00,45.47,45.48,45.41,45.41,45561.0,43.5095,43.5191,43.4521,43.4521,45561.0
2019-02-25 13:20:00,45.42,45.43,45.35,45.37,86887.0,43.4616,43.4712,43.3947,43.4138,86887.0
2019-02-25 13:30:00,45.35,45.37,45.27,45.28,189524.0,43.3947,43.4138,43.3181,43.3277,189524.0
2019-02-25 13:40:00,45.29,45.4,45.29,45.37,146144.0,43.3373,43.4425,43.3373,43.4138,146144.0
2019-02-25 13:50:00,45.38,45.43,45.35,45.4,95665.0,43.4234,43.4712,43.3947,43.4425,95665.0
2019-02-25 14:00:00,45.39,45.47,45.38,45.44,100592.0,43.4329,43.5095,43.4234,43.4808,100592.0
2019-02-25 14:10:00,45.45,45.48,45.43,45.43,33734.0,43.4904,43.5191,43.4712,43.4712,33734.0
2019-02-25 14:20:00,45.42,45.42,45.38,45.4,32190.0,43.4616,43.4616,43.4234,43.4425,32190.0
2019-02-25 14:30:00,45.4,45.41,45.34,45.41,27038.0,43.4425,43.4521,43.3851,43.4521,27038.0
2019-02-25 14:40:00,45.41,45.46,45.41,45.42,77893.0,43.4521,43.4999,43.4521,43.4616,77893.0
2019-02-25 14:50:00,45.42,45.42,45.33,45.34,104013.0,43.4616,43.4616,43.3755,43.3851,104013.0
2019-02-25 15:00:00,45.36,45.36,45.28,45.29,127445.0,43.4042,43.4042,43.3277,43.3373,127445.0
2019-02-25 15:10:00,45.29,45.38,45.25,45.31,78212.0,43.3373,43.4234,43.299,43.3564,78212.0
2019-02-25 15:20:00,45.32,45.33,45.09,45.09,150466.0,43.366,43.3755,43.1459,43.1459,150466.0
2019-02-25 15:30:00,45.11,45.27,45.11,45.25,195006.0,43.165,43.3181,43.165,43.299,195006.0
2019-02-25 15:40:00,45.25,45.31,45.14,45.15,142969.0,43.299,43.3564,43.1937,43.2033,142969.0
2019-02-25 15:50:00,45.15,45.17,45.0,45.07,248713.0,43.2033,43.2224,43.0598,43.1267,248713.0
2019-02-26 09:30:00,44.84,45.0,44.77,44.92,226162.0,42.9067,43.0598,42.8397,42.9832,226162.0
2019-02-26 09:40:00,44.92,44.95,44.77,44.78,87820.0,42.9832,43.0119,42.8397,42.8492,87820.0
2019-02-26 09:50:00,44.79,45.01,44.78,44.94,132309.0,42.8588,43.0693,42.8492,43.0023,132309.0
2019-02-26 10:00:00,44.93,45.23,44.9,45.07,269540.0,42.9928,43.2798,42.9641,43.1267,269540.0
2019-02-26 10:10:00,45.06,45.22,45.06,45.13,85348.0,43.1172,43.2703,43.1172,43.1841,85348.0
2019-02-26 10:20:00,45.14,45.26,45.09,45.1,106365.0,43.1937,43.3085,43.1459,43.1554,106365.0
2019-02-26 10:30:00,45.09,45.19,45.07,45.12,60602.0,43.1459,43.2416,43.1267,43.1746,60602.0
2019-02-26 10:40:00,45.12,45.2,45.07,45.07,34409.0,43.1746,43.2511,43.1267,43.1267,34409.0
2019-02-26 10:50:00,45.06,45.06,44.79,44.8,71256.0,43.1172,43.1172,42.8588,42.8684,71256.0
2019-02-26 11:00:00,44.77,45.03,44.75,45.03,124793.0,42.8397,43.0885,42.8205,43.0885,124793.0
2019-02-26 11:10:00,45.05,45.35,45.02,45.3,163755.0,43.1076,43.3947,43.0789,43.3468,163755.0
2019-02-26 11:20:00,45.3,45.31,45.2,45.24,60998.0,43.3468,43.3564,43.2511,43.2894,60998.0
2019-02-26 11:30:00,45.26,45.41,45.15,45.15,92310.0,43.3085,43.4521,43.2033,43.2033,92310.0
2019-02-26 11:40:00,45.15,45.23,45.1,45.21,64501.0,43.2033,43.2798,43.1554,43.2607,64501.0
2019-02-26 11:50:00,45.21,45.25,45.12,45.13,66665.0,43.2607,43.299,43.1746,43.1841,66665.0
2019-02-26 12:00:00,45.13,45.16,45.07,45.08,37344.0,43.1841,43.2129,43.1267,43.1363,37344.0
2019-02-26 12:10:00,45.08,45.14,45.03,45.14,58262.0,43.1363,43.1937,43.0885,43.1937,58262.0
2019-02-26 12:20:00,45.13,45.19,45.07,45.09,50043.0,43.1841,43.2416,43.1267,43.1459,50043.0
2019-02-26 12:30:00,45.09,45.12,44.93,44.96,91966.0,43.1459,43.1746,42.9928,43.0215,91966.0
2019-02-26 12:40:00,44.97,45.03,44.92,45.0,44976.0,43.031,43.0885,42.9832,43.0598,44976.0
2019-02-26 12:50:00,45.0,45.02,44.94,44.95,38382.0,43.0598,43.0789,43.0023,43.0119,38382.0
2019-02-26 13:00:00,44.96,45.06,44.91,44.97,36481.0,43.0215,43.1172,42.9736,43.031,36481.0
2019-02-26 13:10:00,44.99,45.11,44.99,45.08,66513.0,43.0502,43.165,43.0502,43.1363,66513.0
2019-02-26 13:20:00,45.08,45.1,45.03,45.05,15839.0,43.1363,43.1554,43.0885,43.1076,15839.0
2019-02-26 13:30:00,45.0,45.0,44.92,44.95,49465.0,43.0598,43.0598,42.9832,43.0119,49465.0
2019-02-26 13:40:00,44.97,45.05,44.93,45.02,24538.0,43.031,43.1076,42.9928,43.0789,24538.0
2019-02-26 13:50:00,45.02,45.05,44.99,45.01,20202.0,43.0789,43.1076,43.0502,43.0693,20202.0
2019-02-26 14:00:00,45.05,45.12,45.02,45.03,38156.0,43.1076,43.1746,43.0789,43.0885,38156.0
2019-02-26 14:10:00,45.04,45.08,45.03,45.06,17563.0,43.098,43.1363,43.0885,43.1172,17563.0
2019-02-26 14:20:00,45.08,45.08,44.97,45.02,61619.0,43.1363,43.1363,43.031,43.0789,61619.0
2019-02-26 14:30:00,45.02,45.19,45.02,45.19,56962.0,43.0789,43.2416,43.0789,43.2416,56962.0
2019-02-26 14:40:00,45.21,45.25,45.18,45.21,52543.0,43.2607,43.299,43.232,43.2607,52543.0
2019-02-26 14:50:00,45.21,45.27,45.2,45.23,49280.0,43.2607,43.3181,43.2511,43.2798,49280.0
2019-02-26 15:00:00,45.26,45.38,45.25,45.33,92502.0,43.3085,43.4234,43.299,43.3755,92502.0
2019-02-26 15:10:00,45.33,45.42,45.26,45.33,133318.0,43.3755,43.4616,43.3085,43.3755,133318.0
2019-02-26 15:20:00,45.32,45.39,45.25,45.25,48686.0,43.366,43.4329,43.299,43.299,48686.0
2019-02-26 15:30:00,45.23,45.35,45.18,45.19,59073.0,43.2798,43.3947,43.232,43.2416,59073.0
2019-02-26 15:40:00,45.21,45.26,45.08,45.09,76427.0,43.2607,43.3085,43.1363,43.1459,76427.0
2019-02-26 15:50:00,45.09,45.11,44.93,44.94,127183.0,43.1459,43.165,42.9928,43.0023,127183.0
2019-02-27 09:30:00,44.57,44.84,44.56,44.82,117433.0,42.6483,42.9067,42.6387,42.8875,117433.0
2019-02-27 09:40:00,44.84,44.9,44.78,44.8,152841.0,42.9067,42.9641,42.8492,42.8684,152841.0
2019-02-27 09:50:00,44.8,44.8,44.59,44.66,125707.0,42.8684,42.8684,42.6674,42.7344,125707.0
2019-02-27 10:00:00,44.66,44.72,44.49,44.62,177558.0,42.7344,42.7918,42.5717,42.6961,177558.0
2019-02-27 10:10:00,44.62,44.62,44.14,44.38,392751.0,42.6961,42.6961,42.2368,42.4665,392751.0
2019-02-27 10:20:00,44.35,44.35,44.05,44.21,169283.0,42.4378,42.4378,42.1507,42.3038,169283.0
2019-02-27 10:30:00,44.21,44.34,44.14,44.33,194226.0,42.3038,42.4282,42.2368,42.4186,194226.0
2019-02-27 10:40:00,44.33,44.45,44.3,44.4,139236.0,42.4186,42.5335,42.3899,42.4856,139236.0
2019-02-27 10:50:00,44.39,44.4,44.27,44.35,56799.0,42.4761,42.4856,42.3612,42.4378,56799.0
2019-02-27 11:00:00,44.34,44.51,44.31,44.5,75382.0,42.4282,42.5909,42.3995,42.5813,75382.0
2019-02-27 11:10:00,44.49,44.51,44.35,44.39,45373.0,42.5717,42.5909,42.4378,42.4761,45373.0
2019-02-27 11:20:00,44.44,44.6,44.43,44.54,64666.0,42.5239,42.677,42.5143,42.6196,64666.0
2019-02-27 11:30:00,44.55,44.62,44.49,44.59,49534.0,42.6292,42.6961,42.5717,42.6674,49534.0
2019-02-27 11:40:00,44.6,44.64,44.52,44.61,31537.0,42.677,42.7153,42.6005,42.6866,31537.0
2019-02-27 11:50:00,44.6,44.68,44.6,44.63,48466.0,42.677,42.7536,42.677,42.7057,48466.0
2019-02-27 12:00:00,44.64,44.71,44.61,44.7,47076.0,42.7153,42.7823,42.6866,42.7727,47076.0
2019-02-27 12:10:00,44.7,44.75,44.65,44.7,37501.0,42.7727,42.8205,42.7248,42.7727,37501.0
2019-02-27 12:20:00,44.71,44.78,44.68,44.73,57701.0,42.7823,42.8492,42.7536,42.8014,57701.0
2019-02-27 12:30:00,44.73,44.8,44.73,44.77,59493.0,42.8014,42.8684,42.8014,42.8397,59493.0
2019-02-27 12:40:00,44.76,44.82,44.75,44.78,60196.0,42.8301,42.8875,42.8205,42.8492,60196.0
2019-02-27 12:50:00,44.79,44.8,44.71,44.73,62496.0,42.8588,42.8684,42.7823,42.8014,62496.0
2019-02-27 13:00:00,44.72,44.84,44.72,44.84,17258.0,42.7918,42.9067,42.7918,42.9067,17258.0
2019-02-27 13:10:00,44.84,44.93,44.82,44.88,77427.0,42.9067,42.9928,42.8875,42.9449,77427.0
2019-02-27 13:20:00,44.88,45.01,44.88,44.92,67057.0,42.9449,43.0693,42.9449,42.9832,67057.0
2019-02-27 13:30:00,44.93,44.93,44.84,44.85,33849.0,42.9928,42.9928,42.9067,42.9162,33849.0
2019-02-27 13:40:00,44.86,44.86,44.79,44.84,38015.0,42.9258,42.9258,42.8588,42.9067,38015.0
2019-02-27 13:50:00,44.85,44.9,44.83,44.87,44746.0,42.9162,42.9641,42.8971,42.9354,44746.0
2019-02-27 14:00:00,44.87,44.9,44.81,44.86,42222.0,42.9354,42.9641,42.8779,42.9258,42222.0
2019-02-27 14:10:00,44.83,44.99,44.83,44.98,67181.0,42.8971,43.0502,42.8971,43.0406,67181.0
2019-02-27 14:20:00,44.98,44.98,44.88,44.9,45028.0,43.0406,43.0406,42.9449,42.9641,45028.0
2019-02-27 14:30:00,44.92,45.0,44.9,44.97,23470.0,42.9832,43.0598,42.9641,43.031,23470.0
2019-02-27 14:40:00,44.98,45.07,44.93,44.97,63647.0,43.0406,43.1267,42.9928,43.031,63647.0
2019-02-27 14:50:00,44.98,44.99,44.87,44.93,81784.0,43.0406,43.0502,42.9354,42.9928,81784.0
2019-02-27 15:00:00,44.93,44.98,44.88,44.98,41456.0,42.9928,43.0406,42.9449,43.0406,41456.0
2019-02-27 15:10:00,44.97,45.05,44.94,44.94,90071.0,43.031,43.1076,43.0023,43.0023,90071.0
2019-02-27 15:20:00,44.94,44.95,44.82,44.84,41661.0,43.0023,43.0119,42.8875,42.9067,41661.0
2019-02-27 15:30:00,44.81,44.94,44.81,44.92,37895.0,42.8779,43.0023,42.8779,42.9832,37895.0
2019-02-27 15:40:00,44.91,44.92,44.78,44.86,52376.0,42.9736,42.9832,42.8492,42.9258,52376.0
2019-02-27 15:50:00,44.86,44.9,44.74,44.87,227012.0,42.9258,42.9641,42.811,42.9354,227012.0
2019-02-28 09:30:00,44.75,44.8,44.64,44.76,180696.0,42.8205,42.8684,42.7153,42.8301,180696.0
2019-02-28 09:40:00,44.73,44.93,44.71,44.82,157900.0,42.8014,42.9928,42.7823,42.8875,157900.0
2019-02-28 09:50:00,44.85,44.88,44.78,44.82,63857.0,42.9162,42.9449,42.8492,42.8875,63857.0
2019-02-28 10:00:00,44.8,44.8,44.53,44.54,111015.0,42.8684,42.8684,42.61,42.6196,111015.0
2019-02-28 10:10:00,44.54,44.77,44.52,44.7,149646.0,42.6196,42.8397,42.6005,42.7727,149646.0
2019-02-28 10:20:00,44.7,44.73,44.53,44.66,21990.0,42.7727,42.8014,42.61,42.7344,21990.0
2019-02-28 10:30:00,44.67,44.8,44.66,44.74,68867.0,42.744,42.8684,42.7344,42.811,68867.0
2019-02-28 10:40:00,44.74,44.76,44.61,44.65,117847.0,42.811,42.8301,42.6866,42.7248,117847.0
2019-02-28 10:50:00,44.63,44.7,44.49,44.63,237583.0,42.7057,42.7727,42.5717,42.7057,237583.0
2019-02-28 11:00:00,44.62,44.7,44.49,44.53,66635.0,42.6961,42.7727,42.5717,42.61,66635.0
2019-02-28 11:10:00,44.53,44.69,44.5,44.69,56893.0,42.61,42.7631,42.5813,42.7631,56893.0
2019-02-28 11:20:00,44.69,44.81,44.68,44.75,62478.0,42.7631,42.8779,42.7536,42.8205,62478.0
2019-02-28 11:30:00,44.73,44.88,44.71,44.88,74606.0,42.8014,42.9449,42.7823,42.9449,74606.0
2019-02-28 11:40:00,44.87,44.91,44.82,44.83,71461.0,42.9354,42.9736,42.8875,42.8971,71461.0
2019-02-28 11:50:00,44.83,44.89,44.78,44.8,37344.0,42.8971,42.9545,42.8492,42.8684,37344.0
2019-02-28 12:00:00,44.79,44.81,44.77,44.79,30613.0,42.8588,42.8779,42.8397,42.8588,30613.0
2019-02-28 12:10:00,44.78,44.89,44.77,44.88,24546.0,42.8492,42.9545,42.8397,42.9449,24546.0
2019-02-28 12:20:00,44.88,44.98,44.88,44.95,83302.0,42.9449,43.0406,42.9449,43.0119,83302.0
2019-02-28 12:30:00,44.95,44.95,44.87,44.9,65825.0,43.0119,43.0119,42.9354,42.9641,65825.0
2019-02-28 12:40:00,44.9,44.92,44.86,44.86,22021.0,42.9641,42.9832,42.9258,42.9258,22021.0
2019-02-28 12:50:00,44.85,44.95,44.85,44.95,45268.0,42.9162,43.0119,42.9162,43.0119,45268.0
2019-02-28 13:00:00,44.96,44.97,44.89,44.89,45347.0,43.0215,43.031,42.9545,42.9545,45347.0
2019-02-28 13:10:00,44.87,44.89,44.83,44.89,35376.0,42.9354,42.9545,42.8971,42.9545,35376.0
2019-02-28 13:20:00,44.88,44.9,44.81,44.83,24291.0,42.9449,42.9641,42.8779,42.8971,24291.0
2019-02-28 13:30:00,44.83,44.92,44.82,44.91,31390.0,42.8971,42.9832,42.8875,42.9736,31390.0
2019-02-28 13:40:00,44.91,44.92,44.78,44.83,27840.0,42.9736,42.9832,42.8492,42.8971,27840.0
2019-02-28 13:50:00,44.84,44.85,44.8,44.84,45026.0,42.9067,42.9162,42.8684,42.9067,45026.0
2019-02-28 14:00:00,44.84,44.89,44.77,44.78,22384.0,42.9067,42.9545,42.8397,42.8492,22384.0
2019-02-28 14:10:00,44.78,44.8,44.74,44.78,21402.0,42.8492,42.8684,42.811,42.8492,21402.0
2019-02-28 14:20:00,44.79,44.87,44.78,44.87,39217.0,42.8588,42.9354,42.8492,42.9354,39217.0
2019-02-28 14:30:00,44.84,44.85,44.66,44.72,88367.0,42.9067,42.9162,42.7344,42.7918,88367.0
2019-02-28 14:40:00,44.71,44.72,44.66,44.67,37642.0,42.7823,42.7918,42.7344,42.744,37642.0
2019-02-28 14:50:00,44.67,44.73,44.62,44.68,123226.0,42.744,42.8014,42.6961,42.7536,123226.0
2019-02-28 15:00:00,44.67,44.74,44.67,44.71,14637.0,42.744,42.811,42.744,42.7823,14637.0
2019-02-28 15:10:00,44.69,44.75,44.64,44.7,29681.0,42.7631,42.8205,42.7153,42.7727,29681.0
2019-02-28 15:20:00,44.73,44.76,44.66,44.73,95402.0,42.8014,42.8301,42.7344,42.8014,95402.0
2019-02-28 15:30:00,44.73,44.85,44.72,44.77,83430.0,42.8014,42.9162,42.7918,42.8397,83430.0
2019-02-28 15:40:00,44.78,44.79,44.56,44.62,80772.0,42.8492,42.8588,42.6387,42.6961,80772.0
2019-02-28 15:50:00,44.64,44.66,44.45,44.57,357231.0,42.7153,42.7344,42.5335,42.6483,357231.0
2019-03-01 09:30:00,45.45,45.57,45.44,45.56,283874.0,43.4904,43.6052,43.4808,43.5956,283874.0
2019-03-01 09:40:00,45.58,45.66,45.54,45.6,297376.0,43.6147,43.6913,43.5765,43.6339,297376.0
2019-03-01 09:50:00,45.62,45.66,45.57,45.63,127389.0,43.653,43.6913,43.6052,43.6626,127389.0
2019-03-01 10:00:00,45.62,45.62,45.41,45.47,165849.0,43.653,43.653,43.4521,43.5095,165849.0
2019-03-01 10:10:00,45.46,45.48,45.21,45.3,169224.0,43.4999,43.5191,43.2607,43.3468,169224.0
2019-03-01 10:20:00,45.28,45.3,45.05,45.11,120087.0,43.3277,43.3468,43.1076,43.165,120087.0
2019-03-01 10:30:00,45.13,45.14,45.02,45.09,98505.0,43.1841,43.1937,43.0789,43.1459,98505.0
2019-03-01 10:40:00,45.09,45.21,45.07,45.16,75507.0,43.1459,43.2607,43.1267,43.2129,75507.0
2019-03-01 10:50:00,45.15,45.19,45.07,45.15,47595.0,43.2033,43.2416,43.1267,43.2033,47595.0
2019-03-01 11:00:00,45.16,45.2,45.01,45.05,90966.0,43.2129,43.2511,43.0693,43.1076,90966.0
2019-03-01 11:10:00,45.05,45.05,44.92,45.0,114641.0,43.1076,43.1076,42.9832,43.0598,114641.0
2019-03-01 11:20:00,45.01,45.01,44.88,44.94,78676.0,43.0693,43.0693,42.9449,43.0023,78676.0
2019-03-01 11:30:00,44.96,45.01,44.85,45.0,131163.0,43.0215,43.0693,42.9162,43.0598,131163.0
2019-03-01 11:40:00,45.0,45.0,44.8,44.8,66088.0,43.0598,43.0598,42.8684,42.8684,66088.0
2019-03-01 11:50:00,44.8,44.83,44.69,44.81,218204.0,42.8684,42.8971,42.7631,42.8779,218204.0
2019-03-01 12:00:00,44.81,44.91,44.79,44.87,74719.0,42.8779,42.9736,42.8588,42.9354,74719.0
2019-03-01 12:10:00,44.86,44.94,44.83,44.92,96057.0,42.9258,43.0023,42.8971,42.9832,96057.0
2019-03-01 12:20:00,44.92,45.03,44.91,45.01,90716.0,42.9832,43.0885,42.9736,43.0693,90716.0
2019-03-01 12:30:00,45.01,45.05,44.98,44.98,48439.0,43.0693,43.1076,43.0406,43.0406,48439.0
2019-03-01 12:40:00,44.97,45.09,44.96,45.09,63052.0,43.031,43.1459,43.0215,43.1459,63052.0
2019-03-01 12:50:00,45.07,45.13,45.04,45.09,43266.0,43.1267,43.1841,43.098,43.1459,43266.0
2019-03-01 13:00:00,45.09,45.16,45.07,45.14,56719.0,43.1459,43.2129,43.1267,43.1937,56719.0
2019-03-01 13:10:00,45.14,45.19,45.11,45.12,49745.0,43.1937,43.2416,43.165,43.1746,49745.0
2019-03-01 13:20:00,45.13,45.14,45.09,45.11,22338.0,43.1841,43.1937,43.1459,43.165,22338.0
2019-03-01 13:30:00,45.11,45.16,45.11,45.13,21797.0,43.165,43.2129,43.165,43.1841,21797.0
2019-03-01 13:40:00,45.14,45.19,45.13,45.17,61212.0,43.1937,43.2416,43.1841,43.2224,61212.0
2019-03-01 13:50:00,45.16,45.16,45.11,45.12,59856.0,43.2129,43.2129,43.165,43.1746,59856.0
2019-03-01 14:00:00,45.13,45.19,45.1,45.19,50769.0,43.1841,43.2416,43.1554,43.2416,50769.0
2019-03-01 14:10:00,45.19,45.27,45.19,45.24,113226.0,43.2416,43.3181,43.2416,43.2894,113226.0
2019-03-01 14:20:00,45.25,45.45,45.25,45.45,163149.0,43.299,43.4904,43.299,43.4904,163149.0
2019-03-01 14:30:00,45.45,45.47,45.4,45.41,144237.0,43.4904,43.5095,43.4425,43.4521,144237.0
2019-03-01 14:40:00,45.42,45.45,45.32,45.34,69766.0,43.4616,43.4904,43.366,43.3851,69766.0
2019-03-01 14:50:00,45.34,45.41,45.34,45.4,38020.0,43.3851,43.4521,43.3851,43.4425,38020.0
2019-03-01 15:00:00,45.41,45.42,45.32,45.37,64620.0,43.4521,43.4616,43.366,43.4138,64620.0
2019-03-01 15:10:00,45.37,45.38,45.31,45.32,32795.0,43.4138,43.4234,43.3564,43.366,32795.0
2019-03-01 15:20:00,45.33,45.36,45.27,45.36,112809.0,43.3755,43.4042,43.3181,43.4042,112809.0
2019-03-01 15:30:00,45.35,45.44,45.3,45.42,109833.0,43.3947,43.4808,43.3468,43.4616,109833.0
2019-03-01 15:40:00,45.42,45.6,45.42,45.48,208673.0,43.4616,43.6339,43.4616,43.5191,208673.0
2019-03-01 15:50:00,45.49,45.49,45.4,45.47,156445.0,43.5286,43.5286,43.4425,43.5095,156445.0
2019-03-04 09:30:00,46.0,46.12,45.96,46.06,213522.0,44.0166,44.1315,43.9784,44.0741,213522.0
2019-03-04 09:40:00,46.07,46.1,45.89,45.9,107553.0,44.0836,44.1123,43.9114,43.9209,107553.0
2019-03-04 09:50:00,45.9,46.05,45.81,46.01,173709.0,43.9209,44.0645,43.8348,44.0262,173709.0
2019-03-04 10:00:00,46.01,46.04,45.83,45.84,130570.0,44.0262,44.0549,43.854,43.8635,130570.0
2019-03-04 10:10:00,45.85,45.93,45.71,45.93,100752.0,43.8731,43.9497,43.7391,43.9497,100752.0
2019-03-04 10:20:00,45.93,45.99,45.88,45.97,82351.0,43.9497,44.0071,43.9018,43.9879,82351.0
2019-03-04 10:30:00,45.97,46.0,45.77,45.81,94615.0,43.9879,44.0166,43.7966,43.8348,94615.0
2019-03-04 10:40:00,45.81,45.85,45.7,45.77,130442.0,43.8348,43.8731,43.7296,43.7966,130442.0
2019-03-04 10:50:00,45.76,45.76,45.55,45.55,160561.0,43.787,43.787,43.586,43.586,160561.0
2019-03-04 11:00:00,45.56,45.6,45.31,45.32,130114.0,43.5956,43.6339,43.3564,43.366,130114.0
2019-03-04 11:10:00,45.31,45.44,45.28,45.44,163956.0,43.3564,43.4808,43.3277,43.4808,163956.0
2019-03-04 11:20:00,45.44,45.45,45.0,45.01,214795.0,43.4808,43.4904,43.0598,43.0693,214795.0
2019-03-04 11:30:00,45.01,45.06,44.81,44.88,301884.0,43.0693,43.1172,42.8779,42.9449,301884.0
2019-03-04 11:40:00,44.87,44.88,44.45,44.5,540394.0,42.9354,42.9449,42.5335,42.5813,540394.0
2019-03-04 11:50:00,44.49,44.55,44.08,44.22,636477.0,42.5717,42.6292,42.1794,42.3134,636477.0
2019-03-04 12:00:00,44.21,44.46,44.13,44.4,242126.0,42.3038,42.543,42.2273,42.4856,242126.0
2019-03-04 12:10:00,44.39,44.39,43.79,43.83,363397.0,42.4761,42.4761,41.9019,41.9402,363397.0
2019-03-04 12:20:00,43.83,44.11,43.82,44.11,224243.0,41.9402,42.2081,41.9306,42.2081,224243.0
2019-03-04 12:30:00,44.1,44.24,44.02,44.07,324033.0,42.1986,42.3325,42.122,42.1699,324033.0
2019-03-04 12:40:00,44.07,44.07,43.72,43.88,270072.0,42.1699,42.1699,41.8349,41.988,270072.0
2019-03-04 12:50:00,43.88,44.05,43.79,43.97,145742.0,41.988,42.1507,41.9019,42.0742,145742.0
2019-03-04 13:00:00,43.97,43.97,43.69,43.72,162779.0,42.0742,42.0742,41.8062,41.8349,162779.0
2019-03-04 13:10:00,43.71,44.02,43.69,43.98,180801.0,41.8254,42.122,41.8062,42.0837,180801.0
2019-03-04 13:20:00,44.0,44.27,44.0,44.24,199339.0,42.1029,42.3612,42.1029,42.3325,199339.0
2019-03-04 13:30:00,44.23,44.3,44.18,44.18,140268.0,42.323,42.3899,42.2751,42.2751,140268.0
2019-03-04 13:40:00,44.18,44.36,44.17,44.34,89901.0,42.2751,42.4473,42.2655,42.4282,89901.0
2019-03-04 13:50:00,44.35,44.52,44.29,44.49,180232.0,42.4378,42.6005,42.3804,42.5717,180232.0
2019-03-04 14:00:00,44.48,44.56,44.4,44.42,124244.0,42.5622,42.6387,42.4856,42.5048,124244.0
2019-03-04 14:10:00,44.41,44.58,44.37,44.58,121379.0,42.4952,42.6579,42.4569,42.6579,121379.0
2019-03-04 14:20:00,44.57,44.71,44.52,44.7,107975.0,42.6483,42.7823,42.6005,42.7727,107975.0
2019-03-04 14:30:00,44.69,44.72,44.57,44.61,151962.0,42.7631,42.7918,42.6483,42.6866,151962.0
2019-03-04 14:40:00,44.61,44.7,44.58,44.58,62575.0,42.6866,42.7727,42.6579,42.6579,62575.0
2019-03-04 14:50:00,44.61,44.77,44.6,44.6,111028.0,42.6866,42.8397,42.677,42.677,111028.0
2019-03-04 15:00:00,44.59,44.63,44.46,44.47,136136.0,42.6674,42.7057,42.543,42.5526,136136.0
2019-03-04 15:10:00,44.46,44.62,44.45,44.6,100233.0,42.543,42.6961,42.5335,42.677,100233.0
2019-03-04 15:20:00,44.6,44.71,44.5,44.61,104816.0,42.677,42.7823,42.5813,42.6866,104816.0
2019-03-04 15:30:00,44.62,44.85,44.55,44.76,146168.0,42.6961,42.9162,42.6292,42.8301,146168.0
2019-03-04 15:40:00,44.75,44.86,44.68,44.74,241586.0,42.8205,42.9258,42.7536,42.811,241586.0
2019-03-04 15:50:00,44.75,44.95,44.67,44.92,419633.0,42.8205,43.0119,42.744,42.9832,419633.0
2019-03-05 09:30:00,44.99,45.0,44.75,44.76,188978.0,43.0502,43.0598,42.8205,42.8301,188978.0
2019-03-05 09:40:00,44.77,44.84,44.56,44.58,144583.0,42.8397,42.9067,42.6387,42.6579,144583.0
2019-03-05 09:50:00,44.57,44.66,44.44,44.59,134859.0,42.6483,42.7344,42.5239,42.6674,134859.0
2019-03-05 10:00:00,44.61,44.93,44.6,44.77,238796.0,42.6866,42.9928,42.677,42.8397,238796.0
2019-03-05 10:10:00,44.75,44.79,44.55,44.57,120809.0,42.8205,42.8588,42.6292,42.6483,120809.0
2019-03-05 10:20:00,44.57,44.73,44.5,44.59,95481.0,42.6483,42.8014,42.5813,42.6674,95481.0
2019-03-05 10:30:00,44.62,44.84,44.62,44.74,92232.0,42.6961,42.9067,42.6961,42.811,92232.0
2019-03-05 10:40:00,44.75,44.81,44.54,44.6,110079.0,42.8205,42.8779,42.6196,42.677,110079.0
2019-03-05 10:50:00,44.6,44.78,44.6,44.65,83091.0,42.677,42.8492,42.677,42.7248,83091.0
2019-03-05 11:00:00,44.68,44.81,44.58,44.81,111662.0,42.7536,42.8779,42.6579,42.8779,111662.0
2019-03-05 11:10:00,44.81,44.92,44.79,44.89,144230.0,42.8779,42.9832,42.8588,42.9545,144230.0
2019-03-05 11:20:00,44.9,44.93,44.85,44.86,83018.0,42.9641,42.9928,42.9162,42.9258,83018.0
2019-03-05 11:30:00,44.86,45.05,44.84,45.02,127260.0,42.9258,43.1076,42.9067,43.0789,127260.0
2019-03-05 11:40:00,45.04,45.06,44.96,44.96,223120.0,43.098,43.1172,43.0215,43.0215,223120.0
2019-03-05 11:50:00,44.95,44.96,44.78,44.87,99078.0,43.0119,43.0215,42.8492,42.9354,99078.0
2019-03-05 12:00:00,44.86,44.91,44.84,44.87,43786.0,42.9258,42.9736,42.9067,42.9354,43786.0
2019-03-05 12:10:00,44.87,44.92,44.77,44.78,60854.0,42.9354,42.9832,42.8397,42.8492,60854.0
2019-03-05 12:20:00,44.77,44.85,44.77,44.82,48968.0,42.8397,42.9162,42.8397,42.8875,48968.0
2019-03-05 12:30:00,44.82,44.86,44.76,44.79,44725.0,42.8875,42.9258,42.8301,42.8588,44725.0
2019-03-05 12:40:00,44.8,44.84,44.78,44.81,29556.0,42.8684,42.9067,42.8492,42.8779,29556.0
2019-03-05 12:50:00,44.81,44.88,44.81,44.88,49233.0,42.8779,42.9449,42.8779,42.9449,49233.0
2019-03-05 13:00:00,44.89,44.95,44.87,44.94,29103.0,42.9545,43.0119,42.9354,43.0023,29103.0
2019-03-05 13:10:00,44.94,45.02,44.92,44.92,47659.0,43.0023,43.0789,42.9832,42.9832,47659.0
2019-03-05 13:20:00,44.93,44.94,44.71,44.72,65749.0,42.9928,43.0023,42.7823,42.7918,65749.0
2019-03-05 13:30:00,44.72,44.8,44.7,44.78,100529.0,42.7918,42.8684,42.7727,42.8492,100529.0
2019-03-05 13:40:00,44.77,44.78,44.67,44.76,59648.0,42.8397,42.8492,42.744,42.8301,59648.0
2019-03-05 13:50:00,44.79,44.84,44.77,44.8,112957.0,42.8588,42.9067,42.8397,42.8684,112957.0
2019-03-05 14:00:00,44.8,44.92,44.79,44.87,73513.0,42.8684,42.9832,42.8588,42.9354,73513.0
2019-03-05 14:10:00,44.86,44.91,44.86,44.9,25952.0,42.9258,42.9736,42.9258,42.9641,25952.0
2019-03-05 14:20:00,44.9,44.95,44.89,44.94,29741.0,42.9641,43.0119,42.9545,43.0023,29741.0
2019-03-05 14:30:00,44.96,44.98,44.86,44.91,52196.0,43.0215,43.0406,42.9258,42.9736,52196.0
2019-03-05 14:40:00,44.91,44.98,44.91,44.97,25697.0,42.9736,43.0406,42.9736,43.031,25697.0
2019-03-05 14:50:00,44.97,45.06,44.96,45.04,66683.0,43.031,43.1172,43.0215,43.098,66683.0
2019-03-05 15:00:00,45.03,45.06,44.91,44.92,80865.0,43.0885,43.1172,42.9736,42.9832,80865.0
2019-03-05 15:10:00,44.92,44.99,44.87,44.91,42610.0,42.9832,43.0502,42.9354,42.9736,42610.0
2019-03-05 15:20:00,44.9,44.94,44.86,44.89,46453.0,42.9641,43.0023,42.9258,42.9545,46453.0
2019-03-05 15:30:00,44.89,44.94,44.85,44.93,65753.0,42.9545,43.0023,42.9162,42.9928,65753.0
2019-03-05 15:40:00,44.93,45.1,44.93,45.07,72301.0,42.9928,43.1554,42.9928,43.1267,72301.0
2019-03-05 15:50:00,45.06,45.07,44.75,44.75,325208.0,43.1172,43.1267,42.8205,42.8205,325208.0
2019-03-06 09:30:00,44.8,44.8,44.61,44.67,138759.0,42.8684,42.8684,42.6866,42.744,138759.0
2019-03-06 09:40:00,44.66,44.67,44.46,44.49,72015.0,42.7344,42.744,42.543,42.5717,72015.0
2019-03-06 09:50:00,44.49,44.52,44.35,44.51,130453.0,42.5717,42.6005,42.4378,42.5909,130453.0
2019-03-06 10:00:00,44.5,44.59,44.4,44.59,129537.0,42.5813,42.6674,42.4856,42.6674,129537.0
2019-03-06 10:10:00,44.59,44.59,44.37,44.38,133213.0,42.6674,42.6674,42.4569,42.4665,133213.0
2019-03-06 10:20:00,44.37,44.43,44.24,44.25,139466.0,42.4569,42.5143,42.3325,42.3421,139466.0
2019-03-06 10:30:00,44.25,44.33,44.08,44.18,127412.0,42.3421,42.4186,42.1794,42.2751,127412.0
2019-03-06 10:40:00,44.19,44.28,44.11,44.22,103300.0,42.2847,42.3708,42.2081,42.3134,103300.0
2019-03-06 10:50:00,44.22,44.39,44.19,44.3,103835.0,42.3134,42.4761,42.2847,42.3899,103835.0
2019-03-06 11:00:00,44.3,44.46,44.26,44.44,95176.0,42.3899,42.543,42.3517,42.5239,95176.0
2019-03-06 11:10:00,44.44,44.49,44.37,44.39,84851.0,42.5239,42.5717,42.4569,42.4761,84851.0
2019-03-06 11:20:00,44.39,44.41,44.2,44.26,94955.0,42.4761,42.4952,42.2942,42.3517,94955.0
2019-03-06 11:30:00,44.27,44.32,44.18,44.21,72827.0,42.3612,42.4091,42.2751,42.3038,72827.0
2019-03-06 11:40:00,44.2,44.24,44.06,44.06,93211.0,42.2942,42.3325,42.1603,42.1603,93211.0
2019-03-06 11:50:00,44.06,44.09,43.92,44.06,250860.0,42.1603,42.189,42.0263,42.1603,250860.0
2019-03-06 12:00:00,44.04,44.29,44.03,44.25,125379.0,42.1411,42.3804,42.1316,42.3421,125379.0
2019-03-06 12:10:00,44.26,44.26,44.06,44.06,90364.0,42.3517,42.3517,42.1603,42.1603,90364.0
2019-03-06 12:20:00,44.05,44.12,43.92,43.97,134438.0,42.1507,42.2177,42.0263,42.0742,134438.0
2019-03-06 12:30:00,43.98,44.14,43.98,44.07,131412.0,42.0837,42.2368,42.0837,42.1699,131412.0
2019-03-06 12:40:00,44.06,44.09,43.9,43.95,56415.0,42.1603,42.189,42.0072,42.055,56415.0
2019-03-06 12:50:00,43.96,44.06,43.87,43.88,98283.0,42.0646,42.1603,41.9785,41.988,98283.0
2019-03-06 13:00:00,43.89,43.93,43.8,43.81,81029.0,41.9976,42.0359,41.9115,41.9211,81029.0
2019-03-06 13:10:00,43.82,43.97,43.8,43.95,113884.0,41.9306,42.0742,41.9115,42.055,113884.0
2019-03-06 13:20:00,43.94,43.94,43.8,43.85,92494.0,42.0455,42.0455,41.9115,41.9593,92494.0
2019-03-06 13:30:00,43.86,44.11,43.86,44.1,90745.0,41.9689,42.2081,41.9689,42.1986,90745.0
2019-03-06 13:40:00,44.11,44.11,43.91,43.95,95507.0,42.2081,42.2081,42.0168,42.055,95507.0
2019-03-06 13:50:00,43.94,44.16,43.92,44.14,102298.0,42.0455,42.256,42.0263,42.2368,102298.0
2019-03-06 14:00:00,44.16,44.21,44.08,44.11,91534.0,42.256,42.3038,42.1794,42.2081,91534.0
2019-03-06 14:10:00,44.12,44.22,44.1,44.11,72064.0,42.2177,42.3134,42.1986,42.2081,72064.0
2019-03-06 14:20:00,44.11,44.23,44.1,44.12,46836.0,42.2081,42.323,42.1986,42.2177,46836.0
2019-03-06 14:30:00,44.14,44.16,43.99,44.07,85338.0,42.2368,42.256,42.0933,42.1699,85338.0
2019-03-06 14:40:00,44.05,44.07,43.97,44.04,44847.0,42.1507,42.1699,42.0742,42.1411,44847.0
2019-03-06 14:50:00,44.07,44.15,43.97,44.05,60354.0,42.1699,42.2464,42.0742,42.1507,60354.0
2019-03-06 15:00:00,44.03,44.14,43.95,44.0,61495.0,42.1316,42.2368,42.055,42.1029,61495.0
2019-03-06 15:10:00,43.97,44.0,43.79,43.87,78284.0,42.0742,42.1029,41.9019,41.9785,78284.0
2019-03-06 15:20:00,43.87,43.91,43.76,43.89,99856.0,41.9785,42.0168,41.8732,41.9976,99856.0
2019-03-06 15:30:00,43.89,44.02,43.87,44.0,94449.0,41.9976,42.122,41.9785,42.1029,94449.0
2019-03-06 15:40:00,44.0,44.09,43.91,43.98,100776.0,42.1029,42.189,42.0168,42.0837,100776.0
2019-03-06 15:50:00,43.98,44.08,43.88,43.9,297554.0,42.0837,42.1794,41.988,42.0072,297554.0
2019-03-07 09:30:00,43.65,43.72,43.29,43.33,369993.0,41.768,41.8349,41.4235,41.4618,369993.0
2019-03-07 09:40:00,43.32,43.39,42.93,42.95,409493.0,41.4522,41.5192,41.079,41.0981,409493.0
2019-03-07 09:50:00,42.94,43.0,42.65,42.92,428482.0,41.0886,41.146,40.8111,41.0694,428482.0
2019-03-07 10:00:00,42.91,42.97,42.76,42.82,325329.0,41.0599,41.1173,40.9163,40.9737,325329.0
2019-03-07 10:10:00,42.83,42.87,42.57,42.58,260364.0,40.9833,41.0216,40.7345,40.7441,260364.0
2019-03-07 10:20:00,42.58,42.82,42.49,42.82,227763.0,40.7441,40.9737,40.658,40.9737,227763.0
2019-03-07 10:30:00,42.82,42.94,42.75,42.81,199965.0,40.9737,41.0886,40.9068,40.9642,199965.0
2019-03-07 10:40:00,42.81,42.94,42.63,42.94,152246.0,40.9642,41.0886,40.7919,41.0886,152246.0
2019-03-07 10:50:00,42.92,43.02,42.85,42.93,157544.0,41.0694,41.1651,41.0025,41.079,157544.0
2019-03-07 11:00:00,42.92,42.98,42.74,42.86,119566.0,41.0694,41.1269,40.8972,41.012,119566.0
2019-03-07 11:10:00,42.88,42.95,42.71,42.78,84168.0,41.0312,41.0981,40.8685,40.9355,84168.0
2019-03-07 11:20:00,42.78,42.97,42.72,42.96,68040.0,40.9355,41.1173,40.8781,41.1077,68040.0
2019-03-07 11:30:00,42.98,43.2,42.98,43.15,242215.0,41.1269,41.3374,41.1269,41.2895,242215.0
2019-03-07 11:40:00,43.15,43.22,43.09,43.09,102895.0,41.2895,41.3565,41.2321,41.2321,102895.0
2019-03-07 11:50:00,43.09,43.15,43.0,43.05,53060.0,41.2321,41.2895,41.146,41.1938,53060.0
2019-03-07 12:00:00,43.0,43.12,42.92,43.08,82299.0,41.146,41.2608,41.0694,41.2225,82299.0
2019-03-07 12:10:00,43.09,43.14,42.97,43.0,58831.0,41.2321,41.28,41.1173,41.146,58831.0
2019-03-07 12:20:00,43.0,43.14,42.95,43.07,100688.0,41.146,41.28,41.0981,41.213,100688.0
2019-03-07 12:30:00,43.05,43.19,42.85,43.13,191643.0,41.1938,41.3278,41.0025,41.2704,191643.0
2019-03-07 12:40:00,43.13,43.25,43.13,43.22,89327.0,41.2704,41.3852,41.2704,41.3565,89327.0
2019-03-07 12:50:00,43.22,43.41,43.17,43.35,130335.0,41.3565,41.5383,41.3087,41.4809,130335.0
2019-03-07 13:00:00,43.34,43.37,43.21,43.25,93415.0,41.4713,41.5,41.3469,41.3852,93415.0
2019-03-07 13:10:00,43.26,43.35,43.24,43.26,63896.0,41.3948,41.4809,41.3756,41.3948,63896.0
2019-03-07 13:20:00,43.25,43.29,43.19,43.23,77473.0,41.3852,41.4235,41.3278,41.3661,77473.0
2019-03-07 13:30:00,43.23,43.23,43.03,43.1,76795.0,41.3661,41.3661,41.1747,41.2417,76795.0
2019-03-07 13:40:00,43.09,43.23,43.08,43.21,53489.0,41.2321,41.3661,41.2225,41.3469,53489.0
2019-03-07 13:50:00,43.22,43.26,43.06,43.07,66180.0,41.3565,41.3948,41.2034,41.213,66180.0
2019-03-07 14:00:00,43.06,43.13,42.92,42.96,122428.0,41.2034,41.2704,41.0694,41.1077,122428.0
2019-03-07 14:10:00,42.96,42.97,42.75,42.81,78815.0,41.1077,41.1173,40.9068,40.9642,78815.0
2019-03-07 14:20:00,42.81,42.9,42.81,42.87,67881.0,40.9642,41.0503,40.9642,41.0216,67881.0
2019-03-07 14:30:00,42.89,42.91,42.64,42.65,96652.0,41.0407,41.0599,40.8015,40.8111,96652.0
2019-03-07 14:40:00,42.69,42.73,42.51,42.6,114936.0,40.8494,40.8876,40.6771,40.7632,114936.0
2019-03-07 14:50:00,42.58,42.63,42.45,42.51,128021.0,40.7441,40.7919,40.6197,40.6771,128021.0
2019-03-07 15:00:00,42.52,42.54,42.36,42.53,136071.0,40.6867,40.7058,40.5336,40.6963,136071.0
2019-03-07 15:10:00,42.52,42.68,42.48,42.68,86806.0,40.6867,40.8398,40.6484,40.8398,86806.0
2019-03-07 15:20:00,42.66,42.77,42.5,42.52,147179.0,40.8206,40.9259,40.6675,40.6867,147179.0
2019-03-07 15:30:00,42.52,42.8,42.51,42.8,116822.0,40.6867,40.9546,40.6771,40.9546,116822.0
2019-03-07 15:40:00,42.8,42.81,42.62,42.68,191654.0,40.9546,40.9642,40.7824,40.8398,191654.0
2019-03-07 15:50:00,42.69,42.89,42.54,42.83,336630.0,40.8494,41.0407,40.7058,40.9833,336630.0
2019-03-08 09:30:00,41.79,41.88,41.62,41.88,463578.0,39.9882,40.0743,39.8255,40.0743,463578.0
2019-03-08 09:40:00,41.88,42.01,41.71,42.0,277546.0,40.0743,40.1987,39.9116,40.1891,277546.0
2019-03-08 09:50:00,42.01,42.05,41.79,41.82,174033.0,40.1987,40.2369,39.9882,40.0169,174033.0
2019-03-08 10:00:00,41.82,41.82,41.56,41.76,289394.0,40.0169,40.0169,39.7681,39.9595,289394.0
2019-03-08 10:10:00,41.77,41.92,41.68,41.74,255679.0,39.969,40.1126,39.8829,39.9403,255679.0
2019-03-08 10:20:00,41.7,41.94,41.7,41.88,104694.0,39.902,40.1317,39.902,40.0743,104694.0
2019-03-08 10:30:00,41.91,42.0,41.78,41.8,129598.0,40.103,40.1891,39.9786,39.9977,129598.0
2019-03-08 10:40:00,41.78,42.25,41.72,42.23,387380.0,39.9786,40.4283,39.9212,40.4092,387380.0
2019-03-08 10:50:00,42.23,42.23,41.93,41.96,209921.0,40.4092,40.4092,40.1221,40.1508,209921.0
2019-03-08 11:00:00,41.92,42.02,41.84,41.91,173917.0,40.1126,40.2082,40.036,40.103,173917.0
2019-03-08 11:10:00,41.91,42.11,41.84,41.99,117108.0,40.103,40.2944,40.036,40.1795,117108.0
2019-03-08 11:20:00,42.0,42.24,41.95,42.15,205755.0,40.1891,40.4188,40.1413,40.3326,205755.0
2019-03-08 11:30:00,42.15,42.23,42.02,42.03,67933.0,40.3326,40.4092,40.2082,40.2178,67933.0
2019-03-08 11:40:00,42.02,42.18,42.0,42.11,103681.0,40.2082,40.3613,40.1891,40.2944,103681.0
2019-03-08 11:50:00,42.1,42.14,41.94,41.96,77641.0,40.2848,40.3231,40.1317,40.1508,77641.0
2019-03-08 12:00:00,41.96,41.97,41.82,41.82,64628.0,40.1508,40.1604,40.0169,40.0169,64628.0
2019-03-08 12:10:00,41.84,41.95,41.82,41.86,53071.0,40.036,40.1413,40.0169,40.0551,53071.0
2019-03-08 12:20:00,41.85,41.94,41.78,41.93,56475.0,40.0456,40.1317,39.9786,40.1221,56475.0
2019-03-08 12:30:00,41.92,41.95,41.8,41.81,52410.0,40.1126,40.1413,39.9977,40.0073,52410.0
2019-03-08 12:40:00,41.81,41.87,41.72,41.73,96359.0,40.0073,40.0647,39.9212,39.9307,96359.0
2019-03-08 12:50:00,41.73,41.74,41.62,41.65,66001.0,39.9307,39.9403,39.8255,39.8542,66001.0
2019-03-08 13:00:00,41.64,41.7,41.62,41.64,89376.0,39.8446,39.902,39.8255,39.8446,89376.0
2019-03-08 13:10:00,41.65,41.77,41.64,41.71,146296.0,39.8542,39.969,39.8446,39.9116,146296.0
2019-03-08 13:20:00,41.7,41.75,41.62,41.74,196916.0,39.902,39.9499,39.8255,39.9403,196916.0
2019-03-08 13:30:00,41.75,41.85,41.67,41.82,141958.0,39.9499,40.0456,39.8733,40.0169,141958.0
2019-03-08 13:40:00,41.83,41.92,41.83,41.92,77305.0,40.0264,40.1126,40.0264,40.1126,77305.0
2019-03-08 13:50:00,41.92,41.93,41.83,41.86,64262.0,40.1126,40.1221,40.0264,40.0551,64262.0
2019-03-08 14:00:00,41.88,41.88,41.75,41.85,56802.0,40.0743,40.0743,39.9499,40.0456,56802.0
2019-03-08 14:10:00,41.85,41.94,41.82,41.92,49312.0,40.0456,40.1317,40.0169,40.1126,49312.0
2019-03-08 14:20:00,41.93,42.03,41.92,41.98,80749.0,40.1221,40.2178,40.1126,40.17,80749.0
2019-03-08 14:30:00,42.0,42.09,41.99,42.07,46620.0,40.1891,40.2752,40.1795,40.2561,46620.0
2019-03-08 14:40:00,42.04,42.24,42.04,42.14,373625.0,40.2274,40.4188,40.2274,40.3231,373625.0
2019-03-08 14:50:00,42.19,42.4,42.19,42.22,166950.0,40.3709,40.5719,40.3709,40.3996,166950.0
2019-03-08 15:00:00,42.21,42.35,42.19,42.27,107865.0,40.39,40.524,40.3709,40.4475,107865.0
2019-03-08 15:10:00,42.26,42.27,42.02,42.07,81915.0,40.4379,40.4475,40.2082,40.2561,81915.0
2019-03-08 15:20:00,42.07,42.11,41.99,42.03,79827.0,40.2561,40.2944,40.1795,40.2178,79827.0
2019-03-08 15:30:00,42.01,42.24,41.98,42.1,159748.0,40.1987,40.4188,40.17,40.2848,159748.0
2019-03-08 15:40:00,42.1,42.41,42.1,42.33,150181.0,40.2848,40.5814,40.2848,40.5049,150181.0
2019-03-08 15:50:00,42.33,42.6,42.33,42.54,319439.0,40.5049,40.7632,40.5049,40.7058,319439.0
2019-03-11 09:30:00,42.88,43.2,42.87,43.2,343387.0,41.0312,41.3374,41.0216,41.3374,343387.0
2019-03-11 09:40:00,43.21,43.31,43.16,43.24,155475.0,41.3469,41.4426,41.2991,41.3756,155475.0
2019-03-11 09:50:00,43.24,43.39,43.22,43.37,76059.0,41.3756,41.5192,41.3565,41.5,76059.0
2019-03-11 10:00:00,43.37,43.48,43.35,43.43,167125.0,41.5,41.6053,41.4809,41.5574,167125.0
2019-03-11 10:10:00,43.44,43.56,43.42,43.55,123365.0,41.567,41.6818,41.5479,41.6723,123365.0
2019-03-11 10:20:00,43.56,43.62,43.52,43.58,186483.0,41.6818,41.7393,41.6436,41.701,186483.0
2019-03-11 10:30:00,43.59,43.62,43.52,43.62,123779.0,41.7105,41.7393,41.6436,41.7393,123779.0
2019-03-11 10:40:00,43.62,43.78,43.61,43.77,111443.0,41.7393,41.8924,41.7297,41.8828,111443.0
2019-03-11 10:50:00,43.78,43.83,43.76,43.81,156549.0,41.8924,41.9402,41.8732,41.9211,156549.0
2019-03-11 11:00:00,43.83,43.93,43.76,43.9,107412.0,41.9402,42.0359,41.8732,42.0072,107412.0
2019-03-11 11:10:00,43.9,43.98,43.88,43.9,86576.0,42.0072,42.0837,41.988,42.0072,86576.0
2019-03-11 11:20:00,43.89,43.96,43.87,43.96,104443.0,41.9976,42.0646,41.9785,42.0646,104443.0
2019-03-11 11:30:00,43.95,44.03,43.87,43.99,82598.0,42.055,42.1316,41.9785,42.0933,82598.0
2019-03-11 11:40:00,44.0,44.05,43.89,43.92,72509.0,42.1029,42.1507,41.9976,42.0263,72509.0
2019-03-11 11:50:00,43.94,44.08,43.9,44.07,70258.0,42.0455,42.1794,42.0072,42.1699,70258.0
2019-03-11 12:00:00,44.07,44.15,44.0,44.1,75522.0,42.1699,42.2464,42.1029,42.1986,75522.0
2019-03-11 12:10:00,44.1,44.11,44.0,44.01,51597.0,42.1986,42.2081,42.1029,42.1124,51597.0
2019-03-11 12:20:00,44.01,44.06,43.96,44.0,46019.0,42.1124,42.1603,42.0646,42.1029,46019.0
2019-03-11 12:30:00,43.99,44.07,43.98,44.02,42769.0,42.0933,42.1699,42.0837,42.122,42769.0
2019-03-11 12:40:00,44.05,44.1,43.99,44.0,51181.0,42.1507,42.1986,42.0933,42.1029,51181.0
2019-03-11 12:50:00,44.0,44.04,44.0,44.02,48926.0,42.1029,42.1411,42.1029,42.122,48926.0
2019-03-11 13:00:00,44.03,44.1,44.0,44.09,51546.0,42.1316,42.1986,42.1029,42.189,51546.0
2019-03-11 13:10:00,44.09,44.23,44.08,44.19,77428.0,42.189,42.323,42.1794,42.2847,77428.0
2019-03-11 13:20:00,44.19,44.22,44.15,44.21,79397.0,42.2847,42.3134,42.2464,42.3038,79397.0
2019-03-11 13:30:00,44.21,44.27,44.2,44.24,51740.0,42.3038,42.3612,42.2942,42.3325,51740.0
2019-03-11 13:40:00,44.24,44.25,44.16,44.16,25807.0,42.3325,42.3421,42.256,42.256,25807.0
2019-03-11 13:50:00,44.16,44.27,44.15,44.26,45129.0,42.256,42.3612,42.2464,42.3517,45129.0
2019-03-11 14:00:00,44.25,44.27,44.17,44.19,69146.0,42.3421,42.3612,42.2655,42.2847,69146.0
2019-03-11 14:10:00,44.2,44.2,44.16,44.16,24323.0,42.2942,42.2942,42.256,42.256,24323.0
2019-03-11 14:20:00,44.17,44.25,44.17,44.21,37354.0,42.2655,42.3421,42.2655,42.3038,37354.0
2019-03-11 14:30:00,44.2,44.33,44.19,44.28,64580.0,42.2942,42.4186,42.2847,42.3708,64580.0
2019-03-11 14:40:00,44.29,44.29,44.18,44.19,30525.0,42.3804,42.3804,42.2751,42.2847,30525.0
2019-03-11 14:50:00,44.18,44.25,44.16,44.23,50882.0,42.2751,42.3421,42.256,42.323,50882.0
2019-03-11 15:00:00,44.23,44.28,44.17,44.27,37867.0,42.323,42.3708,42.2655,42.3612,37867.0
2019-03-11 15:10:00,44.27,44.32,44.26,44.32,58838.0,42.3612,42.4091,42.3517,42.4091,58838.0
2019-03-11 15:20:00,44.32,44.41,44.27,44.3,81936.0,42.4091,42.4952,42.3612,42.3899,81936.0
2019-03-11 15:30:00,44.32,44.45,44.29,44.39,85752.0,42.4091,42.5335,42.3804,42.4761,85752.0
2019-03-11 15:40:00,44.38,44.43,44.33,44.42,133490.0,42.4665,42.5143,42.4186,42.5048,133490.0
2019-03-11 15:50:00,44.42,44.42,44.32,44.39,240245.0,42.5048,42.5048,42.4091,42.4761,240245.0
2019-03-12 09:30:00,44.65,44.84,44.57,44.79,278940.0,42.7248,42.9067,42.6483,42.8588,278940.0
2019-03-12 09:40:00,44.79,44.85,44.61,44.74,286756.0,42.8588,42.9162,42.6866,42.811,286756.0
2019-03-12 09:50:00,44.75,44.9,44.7,44.77,163300.0,42.8205,42.9641,42.7727,42.8397,163300.0
2019-03-12 10:00:00,44.79,44.81,44.69,44.78,98925.0,42.8588,42.8779,42.7631,42.8492,98925.0
2019-03-12 10:10:00,44.77,44.84,44.67,44.82,107905.0,42.8397,42.9067,42.744,42.8875,107905.0
2019-03-12 10:20:00,44.83,44.92,44.76,44.92,72974.0,42.8971,42.9832,42.8301,42.9832,72974.0
2019-03-12 10:30:00,44.93,45.09,44.92,45.0,158136.0,42.9928,43.1459,42.9832,43.0598,158136.0
2019-03-12 10:40:00,44.98,45.02,44.89,45.01,122741.0,43.0406,43.0789,42.9545,43.0693,122741.0
2019-03-12 10:50:00,45.03,45.1,44.97,44.99,86865.0,43.0885,43.1554,43.031,43.0502,86865.0
2019-03-12 11:00:00,44.99,44.99,44.83,44.94,78638.0,43.0502,43.0502,42.8971,43.0023,78638.0
2019-03-12 11:10:00,44.95,44.98,44.73,44.81,125671.0,43.0119,43.0406,42.8014,42.8779,125671.0
2019-03-12 11:20:00,44.82,44.88,44.73,44.8,60503.0,42.8875,42.9449,42.8014,42.8684,60503.0
2019-03-12 11:30:00,44.8,44.96,44.75,44.94,85395.0,42.8684,43.0215,42.8205,43.0023,85395.0
2019-03-12 11:40:00,44.93,45.0,44.89,44.93,55010.0,42.9928,43.0598,42.9545,42.9928,55010.0
2019-03-12 11:50:00,44.93,45.09,44.92,45.09,98857.0,42.9928,43.1459,42.9832,43.1459,98857.0
2019-03-12 12:00:00,45.09,45.1,44.91,44.93,69087.0,43.1459,43.1554,42.9736,42.9928,69087.0
2019-03-12 12:10:00,44.94,45.05,44.94,45.01,53297.0,43.0023,43.1076,43.0023,43.0693,53297.0
2019-03-12 12:20:00,44.99,45.05,44.9,45.0,64064.0,43.0502,43.1076,42.9641,43.0598,64064.0
2019-03-12 12:30:00,44.99,45.0,44.92,44.94,43637.0,43.0502,43.0598,42.9832,43.0023,43637.0
2019-03-12 12:40:00,44.95,44.99,44.91,44.95,26798.0,43.0119,43.0502,42.9736,43.0119,26798.0
2019-03-12 12:50:00,44.93,44.94,44.84,44.94,68768.0,42.9928,43.0023,42.9067,43.0023,68768.0
2019-03-12 13:00:00,44.94,45.0,44.92,45.0,29368.0,43.0023,43.0598,42.9832,43.0598,29368.0
2019-03-12 13:10:00,44.98,44.98,44.86,44.91,14720.0,43.0406,43.0406,42.9258,42.9736,14720.0
2019-03-12 13:20:00,44.92,44.99,44.9,44.96,61653.0,42.9832,43.0502,42.9641,43.0215,61653.0
2019-03-12 13:30:00,44.96,44.98,44.88,44.97,36991.0,43.0215,43.0406,42.9449,43.031,36991.0
2019-03-12 13:40:00,44.97,45.06,44.97,45.06,42713.0,43.031,43.1172,43.031,43.1172,42713.0
2019-03-12 13:50:00,45.05,45.1,45.03,45.07,42642.0,43.1076,43.1554,43.0885,43.1267,42642.0
2019-03-12 14:00:00,45.06,45.09,45.04,45.07,28333.0,43.1172,43.1459,43.098,43.1267,28333.0
2019-03-12 14:10:00,45.07,45.14,45.06,45.13,42695.0,43.1267,43.1937,43.1172,43.1841,42695.0
2019-03-12 14:20:00,45.13,45.14,44.92,44.94,75906.0,43.1841,43.1937,42.9832,43.0023,75906.0
2019-03-12 14:30:00,44.95,45.01,44.93,44.99,40552.0,43.0119,43.0693,42.9928,43.0502,40552.0
2019-03-12 14:40:00,44.98,45.0,44.94,44.99,15803.0,43.0406,43.0598,43.0023,43.0502,15803.0
2019-03-12 14:50:00,44.98,45.01,44.92,45.0,27175.0,43.0406,43.0693,42.9832,43.0598,27175.0
2019-03-12 15:00:00,44.98,44.98,44.89,44.97,28768.0,43.0406,43.0406,42.9545,43.031,28768.0
2019-03-12 15:10:00,44.94,44.95,44.68,44.68,106388.0,43.0023,43.0119,42.7536,42.7536,106388.0
2019-03-12 15:20:00,44.68,44.87,44.63,44.81,163406.0,42.7536,42.9354,42.7057,42.8779,163406.0
2019-03-12 15:30:00,44.82,44.84,44.73,44.81,72902.0,42.8875,42.9067,42.8014,42.8779,72902.0
2019-03-12 15:40:00,44.81,44.99,44.76,44.87,139580.0,42.8779,43.0502,42.8301,42.9354,139580.0
2019-03-12 15:50:00,44.87,44.91,44.69,44.85,257096.0,42.9354,42.9736,42.7631,42.9162,257096.0
2019-03-13 09:30:00,45.35,45.41,45.26,45.37,238697.0,43.3947,43.4521,43.3085,43.4138,238697.0
2019-03-13 09:40:00,45.36,45.43,45.29,45.35,85722.0,43.4042,43.4712,43.3373,43.3947,85722.0
2019-03-13 09:50:00,45.39,45.56,45.34,45.49,242430.0,43.4329,43.5956,43.3851,43.5286,242430.0
2019-03-13 10:00:00,45.51,45.56,45.49,45.53,125040.0,43.5478,43.5956,43.5286,43.5669,125040.0
2019-03-13 10:10:00,45.53,45.62,45.52,45.6,80557.0,43.5669,43.653,43.5573,43.6339,80557.0
2019-03-13 10:20:00,45.6,45.66,45.53,45.53,115123.0,43.6339,43.6913,43.5669,43.5669,115123.0
2019-03-13 10:30:00,45.54,45.67,45.54,45.61,86713.0,43.5765,43.7009,43.5765,43.6435,86713.0
2019-03-13 10:40:00,45.6,45.64,45.54,45.61,104472.0,43.6339,43.6722,43.5765,43.6435,104472.0
2019-03-13 10:50:00,45.62,45.79,45.62,45.75,126782.0,43.653,43.8157,43.653,43.7774,126782.0
2019-03-13 11:00:00,45.74,45.96,45.74,45.93,209546.0,43.7678,43.9784,43.7678,43.9497,209546.0
2019-03-13 11:10:00,45.93,46.02,45.91,45.97,130795.0,43.9497,44.0358,43.9305,43.9879,130795.0
2019-03-13 11:20:00,45.98,46.07,45.96,46.05,120511.0,43.9975,44.0836,43.9784,44.0645,120511.0
2019-03-13 11:30:00,46.06,46.12,46.02,46.06,145159.0,44.0741,44.1315,44.0358,44.0741,145159.0
2019-03-13 11:40:00,46.06,46.08,45.92,45.95,111015.0,44.0741,44.0932,43.9401,43.9688,111015.0
2019-03-13 11:50:00,45.95,46.03,45.92,45.98,108196.0,43.9688,44.0453,43.9401,43.9975,108196.0
2019-03-13 12:00:00,45.99,46.07,45.96,46.0,105891.0,44.0071,44.0836,43.9784,44.0166,105891.0
2019-03-13 12:10:00,46.01,46.02,45.91,45.92,42845.0,44.0262,44.0358,43.9305,43.9401,42845.0
2019-03-13 12:20:00,45.91,45.92,45.83,45.91,86155.0,43.9305,43.9401,43.854,43.9305,86155.0
2019-03-13 12:30:00,45.9,45.92,45.84,45.87,36881.0,43.9209,43.9401,43.8635,43.8922,36881.0
2019-03-13 12:40:00,45.87,46.0,45.86,45.97,77549.0,43.8922,44.0166,43.8827,43.9879,77549.0
2019-03-13 12:50:00,45.99,46.0,45.93,45.99,79315.0,44.0071,44.0166,43.9497,44.0071,79315.0
2019-03-13 13:00:00,45.99,46.04,45.98,46.03,58767.0,44.0071,44.0549,43.9975,44.0453,58767.0
2019-03-13 13:10:00,46.01,46.07,46.01,46.04,59900.0,44.0262,44.0836,44.0262,44.0549,59900.0
2019-03-13 13:20:00,46.05,46.06,46.0,46.03,74707.0,44.0645,44.0741,44.0166,44.0453,74707.0
2019-03-13 13:30:00,46.01,46.08,46.01,46.07,49149.0,44.0262,44.0932,44.0262,44.0836,49149.0
2019-03-13 13:40:00,46.08,46.08,45.94,46.03,70791.0,44.0932,44.0932,43.9592,44.0453,70791.0
2019-03-13 13:50:00,46.03,46.08,46.0,46.08,64324.0,44.0453,44.0932,44.0166,44.0932,64324.0
2019-03-13 14:00:00,46.09,46.25,46.07,46.22,175640.0,44.1028,44.2559,44.0836,44.2272,175640.0
2019-03-13 14:10:00,46.22,46.23,46.13,46.15,58600.0,44.2272,44.2367,44.141,44.1602,58600.0
2019-03-13 14:20:00,46.14,46.17,46.1,46.11,36088.0,44.1506,44.1793,44.1123,44.1219,36088.0
2019-03-13 14:30:00,46.09,46.1,46.0,46.06,97888.0,44.1028,44.1123,44.0166,44.0741,97888.0
2019-03-13 14:40:00,46.05,46.07,45.68,45.76,267865.0,44.0645,44.0836,43.7104,43.787,267865.0
2019-03-13 14:50:00,45.76,45.92,45.64,45.89,167406.0,43.787,43.9401,43.6722,43.9114,167406.0
2019-03-13 15:00:00,45.88,45.93,45.75,45.76,90167.0,43.9018,43.9497,43.7774,43.787,90167.0
2019-03-13 15:10:00,45.76,45.83,45.68,45.74,183459.0,43.787,43.854,43.7104,43.7678,183459.0
2019-03-13 15:20:00,45.71,45.85,45.66,45.75,177756.0,43.7391,43.8731,43.6913,43.7774,177756.0
2019-03-13 15:30:00,45.72,45.93,45.71,45.91,160469.0,43.7487,43.9497,43.7391,43.9305,160469.0
2019-03-13 15:40:00,45.89,45.95,45.72,45.73,158902.0,43.9114,43.9688,43.7487,43.7583,158902.0
2019-03-13 15:50:00,45.73,45.85,45.68,45.76,277798.0,43.7583,43.8731,43.7104,43.787,277798.0
2019-03-14 09:30:00,45.77,45.81,45.65,45.71,204168.0,43.7966,43.8348,43.6817,43.7391,204168.0
2019-03-14 09:40:00,45.72,45.76,45.61,45.74,177474.0,43.7487,43.787,43.6435,43.7678,177474.0
2019-03-14 09:50:00,45.74,45.84,45.69,45.77,215588.0,43.7678,43.8635,43.72,43.7966,215588.0
2019-03-14 10:00:00,45.75,45.76,45.41,45.44,214836.0,43.7774,43.787,43.4521,43.4808,214836.0
2019-03-14 10:10:00,45.45,45.56,45.44,45.56,189631.0,43.4904,43.5956,43.4808,43.5956,189631.0
2019-03-14 10:20:00,45.57,45.65,45.57,45.6,155978.0,43.6052,43.6817,43.6052,43.6339,155978.0
2019-03-14 10:30:00,45.59,45.78,45.55,45.68,193548.0,43.6243,43.8061,43.586,43.7104,193548.0
2019-03-14 10:40:00,45.7,45.72,45.59,45.63,53358.0,43.7296,43.7487,43.6243,43.6626,53358.0
2019-03-14 10:50:00,45.63,45.7,45.58,45.67,79156.0,43.6626,43.7296,43.6147,43.7009,79156.0
2019-03-14 11:00:00,45.68,45.71,45.58,45.64,208568.0,43.7104,43.7391,43.6147,43.6722,208568.0
2019-03-14 11:10:00,45.64,45.86,45.61,45.79,267791.0,43.6722,43.8827,43.6435,43.8157,267791.0
2019-03-14 11:20:00,45.79,45.79,45.67,45.7,91335.0,43.8157,43.8157,43.7009,43.7296,91335.0
2019-03-14 11:30:00,45.7,45.8,45.67,45.79,95201.0,43.7296,43.8253,43.7009,43.8157,95201.0
2019-03-14 11:40:00,45.79,45.93,45.77,45.91,203429.0,43.8157,43.9497,43.7966,43.9305,203429.0
2019-03-14 11:50:00,45.92,45.98,45.88,45.88,125609.0,43.9401,43.9975,43.9018,43.9018,125609.0
2019-03-14 12:00:00,45.89,45.95,45.89,45.94,57872.0,43.9114,43.9688,43.9114,43.9592,57872.0
2019-03-14 12:10:00,45.94,45.94,45.87,45.89,42628.0,43.9592,43.9592,43.8922,43.9114,42628.0
2019-03-14 12:20:00,45.88,45.9,45.74,45.78,155642.0,43.9018,43.9209,43.7678,43.8061,155642.0
2019-03-14 12:30:00,45.78,45.84,45.78,45.8,35862.0,43.8061,43.8635,43.8061,43.8253,35862.0
2019-03-14 12:40:00,45.79,45.86,45.79,45.86,41835.0,43.8157,43.8827,43.8157,43.8827,41835.0
2019-03-14 12:50:00,45.86,45.87,45.74,45.78,41291.0,43.8827,43.8922,43.7678,43.8061,41291.0
2019-03-14 13:00:00,45.78,45.78,45.68,45.72,43802.0,43.8061,43.8061,43.7104,43.7487,43802.0
2019-03-14 13:10:00,45.73,45.77,45.71,45.75,30256.0,43.7583,43.7966,43.7391,43.7774,30256.0
2019-03-14 13:20:00,45.75,45.75,45.69,45.73,48968.0,43.7774,43.7774,43.72,43.7583,48968.0
2019-03-14 13:30:00,45.73,45.77,45.69,45.71,51971.0,43.7583,43.7966,43.72,43.7391,51971.0
2019-03-14 13:40:00,45.71,45.71,45.62,45.64,65066.0,43.7391,43.7391,43.653,43.6722,65066.0
2019-03-14 13:50:00,45.64,45.66,45.54,45.6,100729.0,43.6722,43.6913,43.5765,43.6339,100729.0
2019-03-14 14:00:00,45.59,45.65,45.56,45.62,48430.0,43.6243,43.6817,43.5956,43.653,48430.0
2019-03-14 14:10:00,45.63,45.63,45.55,45.62,73732.0,43.6626,43.6626,43.586,43.653,73732.0
2019-03-14 14:20:00,45.62,45.68,45.62,45.65,58860.0,43.653,43.7104,43.653,43.6817,58860.0
2019-03-14 14:30:00,45.65,45.66,45.56,45.58,30521.0,43.6817,43.6913,43.5956,43.6147,30521.0
2019-03-14 14:40:00,45.58,45.64,45.55,45.55,40818.0,43.6147,43.6722,43.586,43.586,40818.0
2019-03-14 14:50:00,45.55,45.67,45.51,45.64,99590.0,43.586,43.7009,43.5478,43.6722,99590.0
2019-03-14 15:00:00,45.64,45.72,45.6,45.71,54242.0,43.6722,43.7487,43.6339,43.7391,54242.0
2019-03-14 15:10:00,45.71,45.73,45.64,45.66,72561.0,43.7391,43.7583,43.6722,43.6913,72561.0
2019-03-14 15:20:00,45.65,45.7,45.6,45.69,75108.0,43.6817,43.7296,43.6339,43.72,75108.0
2019-03-14 15:30:00,45.69,45.77,45.67,45.77,85261.0,43.72,43.7966,43.7009,43.7966,85261.0
2019-03-14 15:40:00,45.76,45.81,45.72,45.73,108194.0,43.787,43.8348,43.7487,43.7583,108194.0
2019-03-14 15:50:00,45.74,45.78,45.61,45.65,144936.0,43.7678,43.8061,43.6435,43.6817,144936.0
2019-03-15 09:30:00,45.93,45.98,45.88,45.91,258131.0,43.9497,43.9975,43.9018,43.9305,258131.0
2019-03-15 09:40:00,45.9,46.16,45.89,46.14,304928.0,43.9209,44.1697,43.9114,44.1506,304928.0
2019-03-15 09:50:00,46.14,46.21,46.07,46.1,204589.0,44.1506,44.2176,44.0836,44.1123,204589.0
2019-03-15 10:00:00,46.1,46.11,45.93,45.94,209986.0,44.1123,44.1219,43.9497,43.9592,209986.0
2019-03-15 10:10:00,45.94,45.98,45.85,45.93,173717.0,43.9592,43.9975,43.8731,43.9497,173717.0
2019-03-15 10:20:00,45.94,46.05,45.94,46.05,139537.0,43.9592,44.0645,43.9592,44.0645,139537.0
2019-03-15 10:30:00,46.07,46.11,45.87,45.91,225492.0,44.0836,44.1219,43.8922,43.9305,225492.0
2019-03-15 10:40:00,45.88,46.0,45.88,45.9,70016.0,43.9018,44.0166,43.9018,43.9209,70016.0
2019-03-15 10:50:00,45.91,46.03,45.91,46.01,64325.0,43.9305,44.0453,43.9305,44.0262,64325.0
2019-03-15 11:00:00,46.01,46.07,45.95,46.06,126563.0,44.0262,44.0836,43.9688,44.0741,126563.0
2019-03-15 11:10:00,46.07,46.23,46.04,46.22,252288.0,44.0836,44.2367,44.0549,44.2272,252288.0
2019-03-15 11:20:00,46.23,46.27,46.21,46.24,112665.0,44.2367,44.275,44.2176,44.2463,112665.0
2019-03-15 11:30:00,46.25,46.28,46.15,46.18,96804.0,44.2559,44.2846,44.1602,44.1889,96804.0
2019-03-15 11:40:00,46.18,46.46,46.15,46.46,213323.0,44.1889,44.4568,44.1602,44.4568,213323.0
2019-03-15 11:50:00,46.47,46.5,46.36,46.41,206877.0,44.4664,44.4951,44.3611,44.409,206877.0
2019-03-15 12:00:00,46.41,46.52,46.36,46.52,121849.0,44.409,44.5142,44.3611,44.5142,121849.0
2019-03-15 12:10:00,46.52,46.6,46.5,46.57,167423.0,44.5142,44.5908,44.4951,44.5621,167423.0
2019-03-15 12:20:00,46.58,46.63,46.53,46.57,113658.0,44.5716,44.6195,44.5238,44.5621,113658.0
2019-03-15 12:30:00,46.57,46.63,46.56,46.62,89137.0,44.5621,44.6195,44.5525,44.6099,89137.0
2019-03-15 12:40:00,46.63,46.67,46.6,46.66,98841.0,44.6195,44.6577,44.5908,44.6482,98841.0
2019-03-15 12:50:00,46.66,46.75,46.56,46.61,155705.0,44.6482,44.7343,44.5525,44.6003,155705.0
2019-03-15 13:00:00,46.62,46.67,46.6,46.65,52926.0,44.6099,44.6577,44.5908,44.6386,52926.0
2019-03-15 13:10:00,46.66,46.66,46.58,46.59,51586.0,44.6482,44.6482,44.5716,44.5812,51586.0
2019-03-15 13:20:00,46.58,46.58,46.53,46.53,62648.0,44.5716,44.5716,44.5238,44.5238,62648.0
2019-03-15 13:30:00,46.53,46.58,46.53,46.56,17220.0,44.5238,44.5716,44.5238,44.5525,17220.0
2019-03-15 13:40:00,46.55,46.62,46.52,46.6,25968.0,44.5429,44.6099,44.5142,44.5908,25968.0
2019-03-15 13:50:00,46.61,46.61,46.49,46.53,68398.0,44.6003,44.6003,44.4855,44.5238,68398.0
2019-03-15 14:00:00,46.52,46.55,46.45,46.45,91885.0,44.5142,44.5429,44.4472,44.4472,91885.0
2019-03-15 14:10:00,46.46,46.47,46.4,46.41,66708.0,44.4568,44.4664,44.3994,44.409,66708.0
2019-03-15 14:20:00,46.4,46.41,46.33,46.39,86465.0,44.3994,44.409,44.3324,44.3898,86465.0
2019-03-15 14:30:00,46.39,46.49,46.38,46.47,97315.0,44.3898,44.4855,44.3803,44.4664,97315.0
2019-03-15 14:40:00,46.46,46.5,46.45,46.48,47674.0,44.4568,44.4951,44.4472,44.4759,47674.0
2019-03-15 14:50:00,46.46,46.46,46.39,46.44,24650.0,44.4568,44.4568,44.3898,44.4377,24650.0
2019-03-15 15:00:00,46.43,46.43,46.35,46.36,38813.0,44.4281,44.4281,44.3515,44.3611,38813.0
2019-03-15 15:10:00,46.35,46.36,46.28,46.33,74947.0,44.3515,44.3611,44.2846,44.3324,74947.0
2019-03-15 15:20:00,46.32,46.43,46.32,46.4,157057.0,44.3228,44.4281,44.3228,44.3994,157057.0
2019-03-15 15:30:00,46.39,46.4,46.27,46.28,124417.0,44.3898,44.3994,44.275,44.2846,124417.0
2019-03-15 15:40:00,46.3,46.39,46.29,46.34,72497.0,44.3037,44.3898,44.2941,44.342,72497.0
2019-03-15 15:50:00,46.33,46.35,46.12,46.34,241354.0,44.3324,44.3515,44.1315,44.342,241354.0
2019-03-18 09:30:00,46.45,46.62,46.44,46.54,359201.0,44.4472,44.6099,44.4377,44.5334,359201.0
2019-03-18 09:40:00,46.55,46.8,46.54,46.77,280676.0,44.5429,44.7821,44.5334,44.7534,280676.0
2019-03-18 09:50:00,46.77,46.87,46.75,46.86,182845.0,44.7534,44.8491,44.7343,44.8396,182845.0
2019-03-18 10:00:00,46.87,46.93,46.85,46.9,201134.0,44.8491,44.9065,44.83,44.8778,201134.0
2019-03-18 10:10:00,46.91,46.96,46.73,46.85,249766.0,44.8874,44.9352,44.7152,44.83,249766.0
2019-03-18 10:20:00,46.85,46.88,46.81,46.84,153058.0,44.83,44.8587,44.7917,44.8204,153058.0
2019-03-18 10:30:00,46.85,46.87,46.69,46.71,219335.0,44.83,44.8491,44.6769,44.696,219335.0
2019-03-18 10:40:00,46.71,46.86,46.71,46.86,106514.0,44.696,44.8396,44.696,44.8396,106514.0
2019-03-18 10:50:00,46.87,46.97,46.85,46.9,114584.0,44.8491,44.9448,44.83,44.8778,114584.0
2019-03-18 11:00:00,46.9,46.92,46.81,46.87,68896.0,44.8778,44.897,44.7917,44.8491,68896.0
2019-03-18 11:10:00,46.86,46.86,46.67,46.67,64441.0,44.8396,44.8396,44.6577,44.6577,64441.0
2019-03-18 11:20:00,46.67,46.67,46.41,46.48,165041.0,44.6577,44.6577,44.409,44.4759,165041.0
2019-03-18 11:30:00,46.47,46.47,46.31,46.41,111411.0,44.4664,44.4664,44.3133,44.409,111411.0
2019-03-18 11:40:00,46.41,46.5,46.39,46.49,105548.0,44.409,44.4951,44.3898,44.4855,105548.0
2019-03-18 11:50:00,46.5,46.56,46.43,46.46,209789.0,44.4951,44.5525,44.4281,44.4568,209789.0
2019-03-18 12:00:00,46.46,46.51,46.39,46.42,53601.0,44.4568,44.5046,44.3898,44.4185,53601.0
2019-03-18 12:10:00,46.4,46.48,46.39,46.4,69219.0,44.3994,44.4759,44.3898,44.3994,69219.0
2019-03-18 12:20:00,46.38,46.51,46.38,46.49,64095.0,44.3803,44.5046,44.3803,44.4855,64095.0
2019-03-18 12:30:00,46.48,46.52,46.38,46.52,70256.0,44.4759,44.5142,44.3803,44.5142,70256.0
2019-03-18 12:40:00,46.51,46.59,46.51,46.59,134163.0,44.5046,44.5812,44.5046,44.5812,134163.0
2019-03-18 12:50:00,46.59,46.66,46.55,46.62,83161.0,44.5812,44.6482,44.5429,44.6099,83161.0
2019-03-18 13:00:00,46.61,46.65,46.58,46.63,33830.0,44.6003,44.6386,44.5716,44.6195,33830.0
2019-03-18 13:10:00,46.62,46.66,46.57,46.58,63003.0,44.6099,44.6482,44.5621,44.5716,63003.0
2019-03-18 13:20:00,46.58,46.65,46.57,46.61,48695.0,44.5716,44.6386,44.5621,44.6003,48695.0
2019-03-18 13:30:00,46.62,46.65,46.58,46.65,42457.0,44.6099,44.6386,44.5716,44.6386,42457.0
2019-03-18 13:40:00,46.65,46.73,46.65,46.69,43470.0,44.6386,44.7152,44.6386,44.6769,43470.0
2019-03-18 13:50:00,46.69,46.71,46.67,46.68,37688.0,44.6769,44.696,44.6577,44.6673,37688.0
2019-03-18 14:00:00,46.69,46.74,46.65,46.65,24104.0,44.6769,44.7247,44.6386,44.6386,24104.0
2019-03-18 14:10:00,46.66,46.68,46.63,46.66,20417.0,44.6482,44.6673,44.6195,44.6482,20417.0
2019-03-18 14:20:00,46.66,46.7,46.64,46.68,20103.0,44.6482,44.6865,44.629,44.6673,20103.0
2019-03-18 14:30:00,46.69,46.76,46.65,46.72,34222.0,44.6769,44.7439,44.6386,44.7056,34222.0
2019-03-18 14:40:00,46.73,46.79,46.73,46.78,34730.0,44.7152,44.7726,44.7152,44.763,34730.0
2019-03-18 14:50:00,46.77,46.77,46.7,46.72,54590.0,44.7534,44.7534,44.6865,44.7056,54590.0
2019-03-18 15:00:00,46.74,46.74,46.65,46.66,48190.0,44.7247,44.7247,44.6386,44.6482,48190.0
2019-03-18 15:10:00,46.67,46.71,46.58,46.71,70758.0,44.6577,44.696,44.5716,44.696,70758.0
2019-03-18 15:20:00,46.69,46.71,46.63,46.63,45232.0,44.6769,44.696,44.6195,44.6195,45232.0
2019-03-18 15:30:00,46.64,46.72,46.64,46.66,30393.0,44.629,44.7056,44.629,44.6482,30393.0
2019-03-18 15:40:00,46.65,46.93,46.64,46.9,127565.0,44.6386,44.9065,44.629,44.8778,127565.0
2019-03-18 15:50:00,46.89,46.9,46.76,46.85,169228.0,44.8683,44.8778,44.7439,44.83,169228.0
2019-03-19 09:30:00,47.4,47.51,47.36,47.45,283141.0,45.3563,45.4615,45.318,45.4041,283141.0
2019-03-19 09:40:00,47.43,47.44,47.29,47.39,174615.0,45.385,45.3946,45.251,45.3467,174615.0
2019-03-19 09:50:00,47.37,47.38,47.22,47.23,153872.0,45.3276,45.3371,45.184,45.1936,153872.0
2019-03-19 10:00:00,47.23,47.39,47.22,47.39,99894.0,45.1936,45.3467,45.184,45.3467,99894.0
2019-03-19 10:10:00,47.39,47.52,47.35,47.5,132288.0,45.3467,45.4711,45.3084,45.452,132288.0
2019-03-19 10:20:00,47.49,47.5,47.26,47.28,154209.0,45.4424,45.452,45.2223,45.2414,154209.0
2019-03-19 10:30:00,47.27,47.43,47.27,47.42,113892.0,45.2319,45.385,45.2319,45.3754,113892.0
2019-03-19 10:40:00,47.4,47.42,47.31,47.35,95440.0,45.3563,45.3754,45.2702,45.3084,95440.0
2019-03-19 10:50:00,47.35,47.36,47.14,47.15,102167.0,45.3084,45.318,45.1075,45.1171,102167.0
2019-03-19 11:00:00,47.16,47.28,47.16,47.23,103804.0,45.1266,45.2414,45.1266,45.1936,103804.0
2019-03-19 11:10:00,47.23,47.33,47.16,47.3,65891.0,45.1936,45.2893,45.1266,45.2606,65891.0
2019-03-19 11:20:00,47.31,47.42,47.31,47.39,50330.0,45.2702,45.3754,45.2702,45.3467,50330.0
2019-03-19 11:30:00,47.37,47.43,47.32,47.41,23817.0,45.3276,45.385,45.2797,45.3658,23817.0
2019-03-19 11:40:00,47.42,47.56,47.41,47.55,118290.0,45.3754,45.5094,45.3658,45.4998,118290.0
2019-03-19 11:50:00,47.56,47.72,47.53,47.71,130103.0,45.5094,45.6625,45.4807,45.6529,130103.0
2019-03-19 12:00:00,47.72,47.81,47.7,47.71,118115.0,45.6625,45.7486,45.6433,45.6529,118115.0
2019-03-19 12:10:00,47.71,47.74,47.66,47.67,32280.0,45.6529,45.6816,45.6051,45.6146,32280.0
2019-03-19 12:20:00,47.67,47.69,47.61,47.63,96071.0,45.6146,45.6338,45.5572,45.5764,96071.0
2019-03-19 12:30:00,47.63,47.68,47.54,47.55,84907.0,45.5764,45.6242,45.4902,45.4998,84907.0
2019-03-19 12:40:00,47.54,47.61,46.96,47.02,372355.0,45.4902,45.5572,44.9352,44.9927,372355.0
2019-03-19 12:50:00,47.01,47.42,46.98,47.42,260380.0,44.9831,45.3754,44.9544,45.3754,260380.0
2019-03-19 13:00:00,47.42,47.42,47.29,47.32,115696.0,45.3754,45.3754,45.251,45.2797,115696.0
2019-03-19 13:10:00,47.33,47.47,47.3,47.41,151480.0,45.2893,45.4233,45.2606,45.3658,151480.0
2019-03-19 13:20:00,47.42,47.47,47.37,47.37,87203.0,45.3754,45.4233,45.3276,45.3276,87203.0
2019-03-19 13:30:00,47.37,47.43,47.34,47.38,158813.0,45.3276,45.385,45.2989,45.3371,158813.0
2019-03-19 13:40:00,47.39,47.4,47.23,47.29,66346.0,45.3467,45.3563,45.1936,45.251,66346.0
2019-03-19 13:50:00,47.28,47.31,47.2,47.21,99164.0,45.2414,45.2702,45.1649,45.1745,99164.0
2019-03-19 14:00:00,47.22,47.3,47.15,47.21,91661.0,45.184,45.2606,45.1171,45.1745,91661.0
2019-03-19 14:10:00,47.2,47.22,47.02,47.13,133981.0,45.1649,45.184,44.9927,45.0979,133981.0
2019-03-19 14:20:00,47.14,47.21,47.09,47.21,47789.0,45.1075,45.1745,45.0596,45.1745,47789.0
2019-03-19 14:30:00,47.21,47.26,47.16,47.22,127574.0,45.1745,45.2223,45.1266,45.184,127574.0
2019-03-19 14:40:00,47.22,47.32,47.21,47.24,88733.0,45.184,45.2797,45.1745,45.2032,88733.0
2019-03-19 14:50:00,47.24,47.24,47.01,47.07,169446.0,45.2032,45.2032,44.9831,45.0405,169446.0
2019-03-19 15:00:00,47.08,47.13,46.98,47.06,108223.0,45.0501,45.0979,44.9544,45.0309,108223.0
2019-03-19 15:10:00,47.06,47.06,46.82,46.84,161788.0,45.0309,45.0309,44.8013,44.8204,161788.0
2019-03-19 15:20:00,46.84,46.84,46.62,46.67,193834.0,44.8204,44.8204,44.6099,44.6577,193834.0
2019-03-19 15:30:00,46.66,46.75,46.5,46.51,199226.0,44.6482,44.7343,44.4951,44.5046,199226.0
2019-03-19 15:40:00,46.5,46.64,46.34,46.63,305212.0,44.4951,44.629,44.342,44.6195,305212.0
2019-03-19 15:50:00,46.64,46.88,46.49,46.85,287890.0,44.629,44.8587,44.4855,44.83,287890.0
2019-03-20 09:30:00,46.72,46.73,46.33,46.35,273801.0,44.7056,44.7152,44.3324,44.3515,273801.0
2019-03-20 09:40:00,46.34,46.48,46.3,46.46,100243.0,44.342,44.4759,44.3037,44.4568,100243.0
2019-03-20 09:50:00,46.47,46.52,46.28,46.28,107096.0,44.4664,44.5142,44.2846,44.2846,107096.0
2019-03-20 10:00:00,46.28,46.53,46.27,46.44,232243.0,44.2846,44.5238,44.275,44.4377,232243.0
2019-03-20 10:10:00,46.41,46.41,46.24,46.29,155007.0,44.409,44.409,44.2463,44.2941,155007.0
2019-03-20 10:20:00,46.28,46.39,46.17,46.35,159541.0,44.2846,44.3898,44.1793,44.3515,159541.0
2019-03-20 10:30:00,46.35,46.44,46.25,46.31,209915.0,44.3515,44.4377,44.2559,44.3133,209915.0
2019-03-20 10:40:00,46.32,46.48,46.27,46.45,123615.0,44.3228,44.4759,44.275,44.4472,123615.0
2019-03-20 10:50:00,46.44,46.48,46.4,46.45,75203.0,44.4377,44.4759,44.3994,44.4472,75203.0
2019-03-20 11:00:00,46.46,46.56,46.45,46.51,132776.0,44.4568,44.5525,44.4472,44.5046,132776.0
2019-03-20 11:10:00,46.51,46.51,46.35,46.47,74009.0,44.5046,44.5046,44.3515,44.4664,74009.0
2019-03-20 11:20:00,46.47,46.5,46.38,46.43,66171.0,44.4664,44.4951,44.3803,44.4281,66171.0
2019-03-20 11:30:00,46.43,46.47,46.31,46.32,84206.0,44.4281,44.4664,44.3133,44.3228,84206.0
2019-03-20 11:40:00,46.32,46.32,46.17,46.2,97275.0,44.3228,44.3228,44.1793,44.208,97275.0
2019-03-20 11:50:00,46.2,46.27,45.96,46.02,178484.0,44.208,44.275,43.9784,44.0358,178484.0
2019-03-20 12:00:00,46.03,46.2,46.03,46.2,126700.0,44.0453,44.208,44.0453,44.208,126700.0
2019-03-20 12:10:00,46.19,46.23,46.14,46.19,57389.0,44.1984,44.2367,44.1506,44.1984,57389.0
2019-03-20 12:20:00,46.17,46.22,46.12,46.19,122844.0,44.1793,44.2272,44.1315,44.1984,122844.0
2019-03-20 12:30:00,46.2,46.21,45.8,45.99,320020.0,44.208,44.2176,43.8253,44.0071,320020.0
2019-03-20 12:40:00,45.97,46.08,45.95,46.04,143108.0,43.9879,44.0932,43.9688,44.0549,143108.0
2019-03-20 12:50:00,46.04,46.11,45.99,46.1,111496.0,44.0549,44.1219,44.0071,44.1123,111496.0
2019-03-20 13:00:00,46.1,46.16,46.05,46.11,108330.0,44.1123,44.1697,44.0645,44.1219,108330.0
2019-03-20 13:10:00,46.12,46.18,46.08,46.11,131789.0,44.1315,44.1889,44.0932,44.1219,131789.0
2019-03-20 13:20:00,46.12,46.14,46.06,46.06,40336.0,44.1315,44.1506,44.0741,44.0741,40336.0
2019-03-20 13:30:00,46.04,46.19,46.04,46.18,54322.0,44.0549,44.1984,44.0549,44.1889,54322.0
2019-03-20 13:40:00,46.18,46.19,46.12,46.16,50629.0,44.1889,44.1984,44.1315,44.1697,50629.0
2019-03-20 13:50:00,46.17,46.26,46.1,46.24,102793.0,44.1793,44.2654,44.1123,44.2463,102793.0
2019-03-20 14:00:00,46.27,47.06,46.27,46.83,572039.0,44.275,45.0309,44.275,44.8109,572039.0
2019-03-20 14:10:00,46.85,47.05,46.76,46.8,412946.0,44.83,45.0214,44.7439,44.7821,412946.0
2019-03-20 14:20:00,46.77,47.19,46.72,47.18,532328.0,44.7534,45.1553,44.7056,45.1458,532328.0
2019-03-20 14:30:00,47.18,47.32,47.03,47.28,361934.0,45.1458,45.2797,45.0022,45.2414,361934.0
2019-03-20 14:40:00,47.29,47.37,47.14,47.28,206329.0,45.251,45.3276,45.1075,45.2414,206329.0
2019-03-20 14:50:00,47.29,47.38,47.11,47.21,226282.0,45.251,45.3371,45.0788,45.1745,226282.0
2019-03-20 15:00:00,47.25,47.31,46.9,47.04,276519.0,45.2127,45.2702,44.8778,45.0118,276519.0
2019-03-20 15:10:00,47.05,47.1,46.92,47.0,136875.0,45.0214,45.0692,44.897,44.9735,136875.0
2019-03-20 15:20:00,47.04,47.07,46.87,46.94,93904.0,45.0118,45.0405,44.8491,44.9161,93904.0
2019-03-20 15:30:00,46.93,46.93,46.38,46.49,326819.0,44.9065,44.9065,44.3803,44.4855,326819.0
2019-03-20 15:40:00,46.5,46.75,46.44,46.6,187508.0,44.4951,44.7343,44.4377,44.5908,187508.0
2019-03-20 15:50:00,46.6,46.6,46.35,46.36,375639.0,44.5908,44.5908,44.3515,44.3611,375639.0
2019-03-21 09:30:00,45.93,46.5,45.91,46.38,408879.0,43.9497,44.4951,43.9305,44.3803,408879.0
2019-03-21 09:40:00,46.38,46.61,46.38,46.57,245117.0,44.3803,44.6003,44.3803,44.5621,245117.0
2019-03-21 09:50:00,46.57,46.81,46.51,46.66,235141.0,44.5621,44.7917,44.5046,44.6482,235141.0
2019-03-21 10:00:00,46.65,46.9,46.64,46.83,221600.0,44.6386,44.8778,44.629,44.8109,221600.0
2019-03-21 10:10:00,46.84,46.9,46.7,46.71,201487.0,44.8204,44.8778,44.6865,44.696,201487.0
2019-03-21 10:20:00,46.72,46.95,46.7,46.9,234735.0,44.7056,44.9257,44.6865,44.8778,234735.0
2019-03-21 10:30:00,46.9,47.01,46.84,46.98,269002.0,44.8778,44.9831,44.8204,44.9544,269002.0
2019-03-21 10:40:00,46.98,47.03,46.88,46.93,206672.0,44.9544,45.0022,44.8587,44.9065,206672.0
2019-03-21 10:50:00,46.94,47.15,46.92,47.15,174670.0,44.9161,45.1171,44.897,45.1171,174670.0
2019-03-21 11:00:00,47.15,47.39,47.14,47.26,453458.0,45.1171,45.3467,45.1075,45.2223,453458.0
2019-03-21 11:10:00,47.27,47.32,47.22,47.26,103294.0,45.2319,45.2797,45.184,45.2223,103294.0
2019-03-21 11:20:00,47.26,47.36,47.22,47.24,99240.0,45.2223,45.318,45.184,45.2032,99240.0
2019-03-21 11:30:00,47.25,47.34,47.18,47.29,95376.0,45.2127,45.2989,45.1458,45.251,95376.0
2019-03-21 11:40:00,47.28,47.51,47.27,47.48,200465.0,45.2414,45.4615,45.2319,45.4328,200465.0
2019-03-21 11:50:00,47.49,47.71,47.47,47.69,175824.0,45.4424,45.6529,45.4233,45.6338,175824.0
2019-03-21 12:00:00,47.68,47.7,47.51,47.53,162009.0,45.6242,45.6433,45.4615,45.4807,162009.0
2019-03-21 12:10:00,47.55,47.6,47.46,47.47,119683.0,45.4998,45.5477,45.4137,45.4233,119683.0
2019-03-21 12:20:00,47.46,47.49,47.3,47.32,175527.0,45.4137,45.4424,45.2606,45.2797,175527.0
2019-03-21 12:30:00,47.33,47.37,47.23,47.31,116733.0,45.2893,45.3276,45.1936,45.2702,116733.0
2019-03-21 12:40:00,47.32,47.39,47.29,47.34,122744.0,45.2797,45.3467,45.251,45.2989,122744.0
2019-03-21 12:50:00,47.34,47.39,47.28,47.36,104171.0,45.2989,45.3467,45.2414,45.318,104171.0
2019-03-21 13:00:00,47.37,47.6,47.37,47.56,207227.0,45.3276,45.5477,45.3276,45.5094,207227.0
2019-03-21 13:10:00,47.57,47.61,47.49,47.52,91033.0,45.5189,45.5572,45.4424,45.4711,91033.0
2019-03-21 13:20:00,47.49,47.63,47.45,47.62,82713.0,45.4424,45.5764,45.4041,45.5668,82713.0
2019-03-21 13:30:00,47.64,47.68,47.51,47.52,140148.0,45.5859,45.6242,45.4615,45.4711,140148.0
2019-03-21 13:40:00,47.52,47.63,47.47,47.62,162199.0,45.4711,45.5764,45.4233,45.5668,162199.0
2019-03-21 13:50:00,47.63,47.71,47.55,47.62,203256.0,45.5764,45.6529,45.4998,45.5668,203256.0
2019-03-21 14:00:00,47.63,47.82,47.62,47.8,235946.0,45.5764,45.7582,45.5668,45.739,235946.0
2019-03-21 14:10:00,47.79,47.91,47.77,47.85,283625.0,45.7295,45.8443,45.7103,45.7869,283625.0
2019-03-21 14:20:00,47.84,47.98,47.84,47.98,205054.0,45.7773,45.9113,45.7773,45.9113,205054.0
2019-03-21 14:30:00,47.97,48.05,47.94,48.04,213053.0,45.9017,45.9782,45.873,45.9687,213053.0
2019-03-21 14:40:00,48.04,48.09,48.0,48.09,136769.0,45.9687,46.0165,45.9304,46.0165,136769.0
2019-03-21 14:50:00,48.09,48.09,47.95,47.96,98218.0,46.0165,46.0165,45.8826,45.8921,98218.0
2019-03-21 15:00:00,47.96,48.17,47.89,48.07,221689.0,45.8921,46.0931,45.8251,45.9974,221689.0
2019-03-21 15:10:00,48.08,48.08,47.81,47.95,228070.0,46.007,46.007,45.7486,45.8826,228070.0
2019-03-21 15:20:00,47.94,48.02,47.9,47.93,135809.0,45.873,45.9495,45.8347,45.8634,135809.0
2019-03-21 15:30:00,47.93,48.02,47.88,48.0,144623.0,45.8634,45.9495,45.8156,45.9304,144623.0
2019-03-21 15:40:00,47.99,48.14,47.91,47.92,250784.0,45.9208,46.0644,45.8443,45.8539,250784.0
2019-03-21 15:50:00,47.93,47.97,47.82,47.92,410093.0,45.8634,45.9017,45.7582,45.8539,410093.0
2019-03-22 09:30:00,47.16,47.47,47.15,47.4,340637.0,45.1266,45.4233,45.1171,45.3563,340637.0
2019-03-22 09:40:00,47.41,47.47,46.8,46.84,312123.0,45.3658,45.4233,44.7821,44.8204,312123.0
2019-03-22 09:50:00,46.85,46.98,46.43,46.54,524267.0,44.83,44.9544,44.4281,44.5334,524267.0
2019-03-22 10:00:00,46.54,46.8,46.47,46.75,530129.0,44.5334,44.7821,44.4664,44.7343,530129.0
2019-03-22 10:10:00,46.75,46.99,46.68,46.98,257605.0,44.7343,44.964,44.6673,44.9544,257605.0
2019-03-22 10:20:00,46.99,47.07,46.62,46.64,356636.0,44.964,45.0405,44.6099,44.629,356636.0
2019-03-22 10:30:00,46.66,46.88,46.65,46.77,163028.0,44.6482,44.8587,44.6386,44.7534,163028.0
2019-03-22 10:40:00,46.8,46.8,46.39,46.4,306421.0,44.7821,44.7821,44.3898,44.3994,306421.0
2019-03-22 10:50:00,46.4,46.58,46.28,46.31,323224.0,44.3994,44.5716,44.2846,44.3133,323224.0
2019-03-22 11:00:00,46.3,46.36,46.19,46.25,288603.0,44.3037,44.3611,44.1984,44.2559,288603.0
2019-03-22 11:10:00,46.25,46.5,46.11,46.44,321411.0,44.2559,44.4951,44.1219,44.4377,321411.0
2019-03-22 11:20:00,46.43,46.46,46.12,46.17,210528.0,44.4281,44.4568,44.1315,44.1793,210528.0
2019-03-22 11:30:00,46.15,46.27,45.9,45.92,389589.0,44.1602,44.275,43.9209,43.9401,389589.0
2019-03-22 11:40:00,45.92,45.99,45.72,45.84,251974.0,43.9401,44.0071,43.7487,43.8635,251974.0
2019-03-22 11:50:00,45.81,45.85,45.38,45.38,294782.0,43.8348,43.8731,43.4234,43.4234,294782.0
2019-03-22 12:00:00,45.37,45.78,45.37,45.68,260812.0,43.4138,43.8061,43.4138,43.7104,260812.0
2019-03-22 12:10:00,45.68,45.7,45.46,45.56,224028.0,43.7104,43.7296,43.4999,43.5956,224028.0
2019-03-22 12:20:00,45.55,45.76,45.47,45.54,161806.0,43.586,43.787,43.5095,43.5765,161806.0
2019-03-22 12:30:00,45.53,45.74,45.48,45.54,112675.0,43.5669,43.7678,43.5191,43.5765,112675.0
2019-03-22 12:40:00,45.52,45.52,45.23,45.38,245011.0,43.5573,43.5573,43.2798,43.4234,245011.0
2019-03-22 12:50:00,45.37,45.7,45.34,45.69,189149.0,43.4138,43.7296,43.3851,43.72,189149.0
2019-03-22 13:00:00,45.69,45.89,45.63,45.88,154400.0,43.72,43.9114,43.6626,43.9018,154400.0
2019-03-22 13:10:00,45.87,45.87,45.66,45.71,101666.0,43.8922,43.8922,43.6913,43.7391,101666.0
2019-03-22 13:20:00,45.72,45.77,45.54,45.6,150731.0,43.7487,43.7966,43.5765,43.6339,150731.0
2019-03-22 13:30:00,45.61,45.82,45.6,45.65,110766.0,43.6435,43.8444,43.6339,43.6817,110766.0
2019-03-22 13:40:00,45.66,45.78,45.62,45.64,74682.0,43.6913,43.8061,43.653,43.6722,74682.0
2019-03-22 13:50:00,45.61,45.67,45.4,45.47,158196.0,43.6435,43.7009,43.4425,43.5095,158196.0
2019-03-22 14:00:00,45.45,45.79,45.44,45.77,151956.0,43.4904,43.8157,43.4808,43.7966,151956.0
2019-03-22 14:10:00,45.74,46.11,45.73,45.97,291747.0,43.7678,44.1219,43.7583,43.9879,291747.0
2019-03-22 14:20:00,45.96,46.08,45.95,46.0,166369.0,43.9784,44.0932,43.9688,44.0166,166369.0
2019-03-22 14:30:00,45.99,46.04,45.76,45.9,140097.0,44.0071,44.0549,43.787,43.9209,140097.0
2019-03-22 14:40:00,45.9,46.19,45.9,46.13,369131.0,43.9209,44.1984,43.9209,44.141,369131.0
2019-03-22 14:50:00,46.14,46.29,46.11,46.17,217327.0,44.1506,44.2941,44.1219,44.1793,217327.0
2019-03-22 15:00:00,46.18,46.33,46.06,46.08,187853.0,44.1889,44.3324,44.0741,44.0932,187853.0
2019-03-22 15:10:00,46.08,46.12,45.79,45.86,192360.0,44.0932,44.1315,43.8157,43.8827,192360.0
2019-03-22 15:20:00,45.85,46.0,45.73,45.73,124047.0,43.8731,44.0166,43.7583,43.7583,124047.0
2019-03-22 15:30:00,45.73,45.75,45.41,45.46,299109.0,43.7583,43.7774,43.4521,43.4999,299109.0
2019-03-22 15:40:00,45.47,45.58,45.32,45.54,372927.0,43.5095,43.6147,43.366,43.5765,372927.0
2019-03-22 15:50:00,45.55,45.55,45.15,45.2,602327.0,43.586,43.586,43.2033,43.2511,602327.0
2019-03-25 09:30:00,45.0,45.54,44.85,45.51,590859.0,43.0598,43.5765,42.9162,43.5478,590859.0
2019-03-25 09:40:00,45.48,45.48,44.63,44.67,366570.0,43.5191,43.5191,42.7057,42.744,366570.0
2019-03-25 09:50:00,44.67,44.88,44.55,44.58,368381.0,42.744,42.9449,42.6292,42.6579,368381.0
2019-03-25 10:00:00,44.56,44.78,44.48,44.6,299243.0,42.6387,42.8492,42.5622,42.677,299243.0
2019-03-25 10:10:00,44.59,44.67,44.42,44.55,221126.0,42.6674,42.744,42.5048,42.6292,221126.0
2019-03-25 10:20:00,44.53,44.76,44.43,44.74,183226.0,42.61,42.8301,42.5143,42.811,183226.0
2019-03-25 10:30:00,44.71,44.94,44.7,44.72,200593.0,42.7823,43.0023,42.7727,42.7918,200593.0
2019-03-25 10:40:00,44.71,44.94,44.68,44.94,243725.0,42.7823,43.0023,42.7536,43.0023,243725.0
2019-03-25 10:50:00,44.96,45.33,44.96,45.2,385830.0,43.0215,43.3755,43.0215,43.2511,385830.0
2019-03-25 11:00:00,45.22,45.31,45.09,45.22,141529.0,43.2703,43.3564,43.1459,43.2703,141529.0
2019-03-25 11:10:00,45.24,45.43,45.1,45.4,257880.0,43.2894,43.4712,43.1554,43.4425,257880.0
2019-03-25 11:20:00,45.44,45.62,45.35,45.59,193135.0,43.4808,43.653,43.3947,43.6243,193135.0
2019-03-25 11:30:00,45.6,45.61,45.35,45.43,188881.0,43.6339,43.6435,43.3947,43.4712,188881.0
2019-03-25 11:40:00,45.44,45.46,45.07,45.08,205466.0,43.4808,43.4999,43.1267,43.1363,205466.0
2019-03-25 11:50:00,45.07,45.23,45.01,45.02,133995.0,43.1267,43.2798,43.0693,43.0789,133995.0
2019-03-25 12:00:00,45.02,45.21,44.95,45.16,273463.0,43.0789,43.2607,43.0119,43.2129,273463.0
2019-03-25 12:10:00,45.13,45.24,45.06,45.21,132830.0,43.1841,43.2894,43.1172,43.2607,132830.0
2019-03-25 12:20:00,45.21,45.31,45.17,45.19,130207.0,43.2607,43.3564,43.2224,43.2416,130207.0
2019-03-25 12:30:00,45.16,45.22,44.82,44.82,205179.0,43.2129,43.2703,42.8875,42.8875,205179.0
2019-03-25 12:40:00,44.81,44.86,44.72,44.85,143226.0,42.8779,42.9258,42.7918,42.9162,143226.0
2019-03-25 12:50:00,44.86,45.09,44.85,45.09,218272.0,42.9258,43.1459,42.9162,43.1459,218272.0
2019-03-25 13:00:00,45.08,45.09,44.84,44.96,110384.0,43.1363,43.1459,42.9067,43.0215,110384.0
2019-03-25 13:10:00,44.95,45.24,44.92,45.05,187026.0,43.0119,43.2894,42.9832,43.1076,187026.0
2019-03-25 13:20:00,45.04,45.1,44.87,44.93,170632.0,43.098,43.1554,42.9354,42.9928,170632.0
2019-03-25 13:30:00,44.89,45.05,44.79,44.98,128914.0,42.9545,43.1076,42.8588,43.0406,128914.0
2019-03-25 13:40:00,44.98,45.02,44.63,44.7,134600.0,43.0406,43.0789,42.7057,42.7727,134600.0
2019-03-25 13:50:00,44.7,44.74,44.58,44.64,140093.0,42.7727,42.811,42.6579,42.7153,140093.0
2019-03-25 14:00:00,44.64,44.75,44.53,44.55,131838.0,42.7153,42.8205,42.61,42.6292,131838.0
2019-03-25 14:10:00,44.55,44.69,44.47,44.51,170484.0,42.6292,42.7631,42.5526,42.5909,170484.0
2019-03-25 14:20:00,44.52,44.54,44.38,44.53,150998.0,42.6005,42.6196,42.4665,42.61,150998.0
2019-03-25 14:30:00,44.53,44.73,44.52,44.7,98841.0,42.61,42.8014,42.6005,42.7727,98841.0
2019-03-25 14:40:00,44.7,44.87,44.66,44.79,135709.0,42.7727,42.9354,42.7344,42.8588,135709.0
2019-03-25 14:50:00,44.79,44.94,44.75,44.92,119437.0,42.8588,43.0023,42.8205,42.9832,119437.0
2019-03-25 15:00:00,44.94,45.01,44.83,44.92,153315.0,43.0023,43.0693,42.8971,42.9832,153315.0
2019-03-25 15:10:00,44.93,45.17,44.93,45.05,236105.0,42.9928,43.2224,42.9928,43.1076,236105.0
2019-03-25 15:20:00,45.04,45.25,45.01,45.16,234014.0,43.098,43.299,43.0693,43.2129,234014.0
2019-03-25 15:30:00,45.14,45.21,45.02,45.02,199436.0,43.1937,43.2607,43.0789,43.0789,199436.0
2019-03-25 15:40:00,45.03,45.22,44.97,44.98,259828.0,43.0885,43.2703,43.031,43.0406,259828.0
2019-03-25 15:50:00,45.0,45.17,44.95,45.06,564692.0,43.0598,43.2224,43.0119,43.1172,564692.0
2019-03-26 09:30:00,46.01,46.3,46.01,46.3,376751.0,44.0262,44.3037,44.0262,44.3037,376751.0
2019-03-26 09:40:00,46.32,46.47,46.21,46.3,236675.0,44.3228,44.4664,44.2176,44.3037,236675.0
2019-03-26 09:50:00,46.31,46.49,46.18,46.48,264445.0,44.3133,44.4855,44.1889,44.4759,264445.0
2019-03-26 10:00:00,46.48,46.51,46.24,46.25,332526.0,44.4759,44.5046,44.2463,44.2559,332526.0
2019-03-26 10:10:00,46.25,46.37,46.24,46.37,179841.0,44.2559,44.3707,44.2463,44.3707,179841.0
2019-03-26 10:20:00,46.37,46.41,46.2,46.34,201249.0,44.3707,44.409,44.208,44.342,201249.0
2019-03-26 10:30:00,46.35,46.37,46.13,46.2,252100.0,44.3515,44.3707,44.141,44.208,252100.0
2019-03-26 10:40:00,46.2,46.43,46.15,46.43,276117.0,44.208,44.4281,44.1602,44.4281,276117.0
2019-03-26 10:50:00,46.42,46.58,46.39,46.52,465326.0,44.4185,44.5716,44.3898,44.5142,465326.0
2019-03-26 11:00:00,46.54,46.59,46.37,46.39,150379.0,44.5334,44.5812,44.3707,44.3898,150379.0
2019-03-26 11:10:00,46.38,46.45,46.22,46.24,348196.0,44.3803,44.4472,44.2272,44.2463,348196.0
2019-03-26 11:20:00,46.26,46.33,46.21,46.28,156939.0,44.2654,44.3324,44.2176,44.2846,156939.0
2019-03-26 11:30:00,46.27,46.39,46.18,46.37,134250.0,44.275,44.3898,44.1889,44.3707,134250.0
2019-03-26 11:40:00,46.36,46.42,46.1,46.19,193776.0,44.3611,44.4185,44.1123,44.1984,193776.0
2019-03-26 11:50:00,46.18,46.18,45.91,46.05,193761.0,44.1889,44.1889,43.9305,44.0645,193761.0
2019-03-26 12:00:00,46.05,46.14,46.02,46.07,118965.0,44.0645,44.1506,44.0358,44.0836,118965.0
2019-03-26 12:10:00,46.06,46.15,46.01,46.14,100955.0,44.0741,44.1602,44.0262,44.1506,100955.0
2019-03-26 12:20:00,46.14,46.17,45.84,45.89,184332.0,44.1506,44.1793,43.8635,43.9114,184332.0
2019-03-26 12:30:00,45.88,45.94,45.78,45.78,178943.0,43.9018,43.9592,43.8061,43.8061,178943.0
2019-03-26 12:40:00,45.79,45.81,45.64,45.67,172332.0,43.8157,43.8348,43.6722,43.7009,172332.0
2019-03-26 12:50:00,45.67,45.84,45.66,45.82,225237.0,43.7009,43.8635,43.6913,43.8444,225237.0
2019-03-26 13:00:00,45.81,45.91,45.78,45.85,113741.0,43.8348,43.9305,43.8061,43.8731,113741.0
2019-03-26 13:10:00,45.85,45.97,45.85,45.96,146170.0,43.8731,43.9879,43.8731,43.9784,146170.0
2019-03-26 13:20:00,45.96,45.96,45.76,45.79,133881.0,43.9784,43.9784,43.787,43.8157,133881.0
2019-03-26 13:30:00,45.79,45.79,45.54,45.59,116174.0,43.8157,43.8157,43.5765,43.6243,116174.0
2019-03-26 13:40:00,45.6,45.73,45.59,45.7,119614.0,43.6339,43.7583,43.6243,43.7296,119614.0
2019-03-26 13:50:00,45.69,45.72,45.49,45.51,95512.0,43.72,43.7487,43.5286,43.5478,95512.0
2019-03-26 14:00:00,45.51,45.59,45.45,45.5,78895.0,43.5478,43.6243,43.4904,43.5382,78895.0
2019-03-26 14:10:00,45.49,45.58,45.4,45.56,126196.0,43.5286,43.6147,43.4425,43.5956,126196.0
2019-03-26 14:20:00,45.56,45.57,45.42,45.42,86473.0,43.5956,43.6052,43.4616,43.4616,86473.0
2019-03-26 14:30:00,45.41,45.52,45.32,45.51,92902.0,43.4521,43.5573,43.366,43.5478,92902.0
2019-03-26 14:40:00,45.51,45.66,45.5,45.62,100278.0,43.5478,43.6913,43.5382,43.653,100278.0
2019-03-26 14:50:00,45.63,45.69,45.44,45.67,148256.0,43.6626,43.72,43.4808,43.7009,148256.0
2019-03-26 15:00:00,45.67,45.81,45.65,45.75,155162.0,43.7009,43.8348,43.6817,43.7774,155162.0
2019-03-26 15:10:00,45.76,45.8,45.6,45.62,223273.0,43.787,43.8253,43.6339,43.653,223273.0
2019-03-26 15:20:00,45.63,45.68,45.52,45.55,127232.0,43.6626,43.7104,43.5573,43.586,127232.0
2019-03-26 15:30:00,45.54,45.71,45.46,45.61,172236.0,43.5765,43.7391,43.4999,43.6435,172236.0
2019-03-26 15:40:00,45.61,45.74,45.55,45.68,147730.0,43.6435,43.7678,43.586,43.7104,147730.0
2019-03-26 15:50:00,45.69,46.04,45.66,46.01,281700.0,43.72,44.0549,43.6913,44.0262,281700.0
2019-03-27 09:30:00,46.08,46.37,46.06,46.18,371456.0,44.0932,44.3707,44.0741,44.1889,371456.0
2019-03-27 09:40:00,46.18,46.26,45.99,46.03,198740.0,44.1889,44.2654,44.0071,44.0453,198740.0
2019-03-27 09:50:00,46.03,46.23,45.78,45.85,261487.0,44.0453,44.2367,43.8061,43.8731,261487.0
2019-03-27 10:00:00,45.85,45.96,45.75,45.88,190211.0,43.8731,43.9784,43.7774,43.9018,190211.0
2019-03-27 10:10:00,45.91,46.18,45.87,46.17,172277.0,43.9305,44.1889,43.8922,44.1793,172277.0
2019-03-27 10:20:00,46.18,46.28,46.1,46.18,177565.0,44.1889,44.2846,44.1123,44.1889,177565.0
2019-03-27 10:30:00,46.16,46.24,45.89,45.93,118810.0,44.1697,44.2463,43.9114,43.9497,118810.0
2019-03-27 10:40:00,45.92,45.94,45.54,45.56,284631.0,43.9401,43.9592,43.5765,43.5956,284631.0
2019-03-27 10:50:00,45.55,45.62,45.41,45.57,234963.0,43.586,43.653,43.4521,43.6052,234963.0
2019-03-27 11:00:00,45.56,45.68,45.42,45.54,212054.0,43.5956,43.7104,43.4616,43.5765,212054.0
2019-03-27 11:10:00,45.56,45.58,45.14,45.19,170189.0,43.5956,43.6147,43.1937,43.2416,170189.0
2019-03-27 11:20:00,45.2,45.28,44.95,44.96,238016.0,43.2511,43.3277,43.0119,43.0215,238016.0
2019-03-27 11:30:00,44.96,45.05,44.66,44.81,406306.0,43.0215,43.1076,42.7344,42.8779,406306.0
2019-03-27 11:40:00,44.8,44.85,44.53,44.6,302050.0,42.8684,42.9162,42.61,42.677,302050.0
2019-03-27 11:50:00,44.57,44.77,44.5,44.69,242227.0,42.6483,42.8397,42.5813,42.7631,242227.0
2019-03-27 12:00:00,44.68,44.92,44.58,44.81,424591.0,42.7536,42.9832,42.6579,42.8779,424591.0
2019-03-27 12:10:00,44.81,44.91,44.73,44.79,97448.0,42.8779,42.9736,42.8014,42.8588,97448.0
2019-03-27 12:20:00,44.81,45.03,44.81,44.99,157360.0,42.8779,43.0885,42.8779,43.0502,157360.0
2019-03-27 12:30:00,44.99,45.11,44.94,45.04,291201.0,43.0502,43.165,43.0023,43.098,291201.0
2019-03-27 12:40:00,45.04,45.18,44.97,45.09,218254.0,43.098,43.232,43.031,43.1459,218254.0
2019-03-27 12:50:00,45.08,45.19,44.99,45.0,173321.0,43.1363,43.2416,43.0502,43.0598,173321.0
2019-03-27 13:00:00,45.0,45.02,44.87,44.88,110988.0,43.0598,43.0789,42.9354,42.9449,110988.0
2019-03-27 13:10:00,44.87,45.39,44.86,45.3,160603.0,42.9354,43.4329,42.9258,43.3468,160603.0
2019-03-27 13:20:00,45.29,45.44,45.25,45.39,110347.0,43.3373,43.4808,43.299,43.4329,110347.0
2019-03-27 13:30:00,45.38,45.43,45.24,45.32,121546.0,43.4234,43.4712,43.2894,43.366,121546.0
2019-03-27 13:40:00,45.33,45.52,45.32,45.43,85389.0,43.3755,43.5573,43.366,43.4712,85389.0
2019-03-27 13:50:00,45.44,45.5,45.39,45.39,83543.0,43.4808,43.5382,43.4329,43.4329,83543.0
2019-03-27 14:00:00,45.4,45.51,45.34,45.49,109733.0,43.4425,43.5478,43.3851,43.5286,109733.0
2019-03-27 14:10:00,45.5,45.62,45.41,45.41,92249.0,43.5382,43.653,43.4521,43.4521,92249.0
2019-03-27 14:20:00,45.42,45.46,45.35,45.46,81243.0,43.4616,43.4999,43.3947,43.4999,81243.0
2019-03-27 14:30:00,45.45,45.58,45.23,45.23,145816.0,43.4904,43.6147,43.2798,43.2798,145816.0
2019-03-27 14:40:00,45.24,45.36,45.23,45.35,86992.0,43.2894,43.4042,43.2798,43.3947,86992.0
2019-03-27 14:50:00,45.36,45.48,45.29,45.36,100028.0,43.4042,43.5191,43.3373,43.4042,100028.0
2019-03-27 15:00:00,45.41,45.42,45.21,45.25,106012.0,43.4521,43.4616,43.2607,43.299,106012.0
2019-03-27 15:10:00,45.26,45.37,45.23,45.35,104787.0,43.3085,43.4138,43.2798,43.3947,104787.0
2019-03-27 15:20:00,45.37,45.51,45.31,45.5,126146.0,43.4138,43.5478,43.3564,43.5382,126146.0
2019-03-27 15:30:00,45.51,45.68,45.51,45.58,220885.0,43.5478,43.7104,43.5478,43.6147,220885.0
2019-03-27 15:40:00,45.6,45.66,45.53,45.53,222140.0,43.6339,43.6913,43.5669,43.5669,222140.0
2019-03-27 15:50:00,45.54,45.55,45.26,45.34,464809.0,43.5765,43.586,43.3085,43.3851,464809.0
2019-03-28 09:30:00,45.66,45.9,45.45,45.62,423592.0,43.6913,43.9209,43.4904,43.653,423592.0
2019-03-28 09:40:00,45.63,45.82,45.55,45.78,276262.0,43.6626,43.8444,43.586,43.8061,276262.0
2019-03-28 09:50:00,45.8,45.84,45.6,45.79,232515.0,43.8253,43.8635,43.6339,43.8157,232515.0
2019-03-28 10:00:00,45.85,46.03,45.71,46.02,282767.0,43.8731,44.0453,43.7391,44.0358,282767.0
2019-03-28 10:10:00,46.03,46.05,45.85,45.9,186310.0,44.0453,44.0645,43.8731,43.9209,186310.0
2019-03-28 10:20:00,45.91,46.0,45.87,45.92,109811.0,43.9305,44.0166,43.8922,43.9401,109811.0
2019-03-28 10:30:00,45.92,46.09,45.88,45.88,195879.0,43.9401,44.1028,43.9018,43.9018,195879.0
2019-03-28 10:40:00,45.87,46.0,45.79,45.84,191730.0,43.8922,44.0166,43.8157,43.8635,191730.0
2019-03-28 10:50:00,45.84,45.85,45.68,45.69,217071.0,43.8635,43.8731,43.7104,43.72,217071.0
2019-03-28 11:00:00,45.7,45.72,45.4,45.5,221154.0,43.7296,43.7487,43.4425,43.5382,221154.0
2019-03-28 11:10:00,45.49,45.58,45.37,45.39,135351.0,43.5286,43.6147,43.4138,43.4329,135351.0
2019-03-28 11:20:00,45.39,45.44,45.11,45.14,198863.0,43.4329,43.4808,43.165,43.1937,198863.0
2019-03-28 11:30:00,45.13,45.32,45.1,45.28,172862.0,43.1841,43.366,43.1554,43.3277,172862.0
2019-03-28 11:40:00,45.28,45.4,45.11,45.36,151233.0,43.3277,43.4425,43.165,43.4042,151233.0
2019-03-28 11:50:00,45.39,45.43,45.18,45.31,88515.0,43.4329,43.4712,43.232,43.3564,88515.0
2019-03-28 12:00:00,45.29,45.37,45.22,45.25,108602.0,43.3373,43.4138,43.2703,43.299,108602.0
2019-03-28 12:10:00,45.25,45.25,45.04,45.2,98945.0,43.299,43.299,43.098,43.2511,98945.0
2019-03-28 12:20:00,45.19,45.35,45.19,45.31,91986.0,43.2416,43.3947,43.2416,43.3564,91986.0
2019-03-28 12:30:00,45.32,45.42,45.27,45.41,158756.0,43.366,43.4616,43.3181,43.4521,158756.0
2019-03-28 12:40:00,45.42,45.44,45.33,45.37,149020.0,43.4616,43.4808,43.3755,43.4138,149020.0
2019-03-28 12:50:00,45.37,45.53,45.37,45.5,98389.0,43.4138,43.5669,43.4138,43.5382,98389.0
2019-03-28 13:00:00,45.5,45.62,45.49,45.53,108605.0,43.5382,43.653,43.5286,43.5669,108605.0
2019-03-28 13:10:00,45.55,45.59,45.51,45.55,69100.0,43.586,43.6243,43.5478,43.586,69100.0
2019-03-28 13:20:00,45.55,45.67,45.55,45.64,63271.0,43.586,43.7009,43.586,43.6722,63271.0
2019-03-28 13:30:00,45.64,45.69,45.56,45.56,66475.0,43.6722,43.72,43.5956,43.5956,66475.0
2019-03-28 13:40:00,45.57,45.62,45.51,45.61,31071.0,43.6052,43.653,43.5478,43.6435,31071.0
2019-03-28 13:50:00,45.61,45.69,45.6,45.68,80215.0,43.6435,43.72,43.6339,43.7104,80215.0
2019-03-28 14:00:00,45.68,45.71,45.62,45.63,88001.0,43.7104,43.7391,43.653,43.6626,88001.0
2019-03-28 14:10:00,45.63,45.72,45.63,45.66,69120.0,43.6626,43.7487,43.6626,43.6913,69120.0
2019-03-28 14:20:00,45.66,45.69,45.61,45.67,89976.0,43.6913,43.72,43.6435,43.7009,89976.0
2019-03-28 14:30:00,45.67,45.67,45.56,45.6,44880.0,43.7009,43.7009,43.5956,43.6339,44880.0
2019-03-28 14:40:00,45.6,45.63,45.53,45.54,30715.0,43.6339,43.6626,43.5669,43.5765,30715.0
2019-03-28 14:50:00,45.54,45.64,45.5,45.64,62568.0,43.5765,43.6722,43.5382,43.6722,62568.0
2019-03-28 15:00:00,45.63,45.79,45.6,45.76,86072.0,43.6626,43.8157,43.6339,43.787,86072.0
2019-03-28 15:10:00,45.75,45.85,45.74,45.77,71135.0,43.7774,43.8731,43.7678,43.7966,71135.0
2019-03-28 15:20:00,45.77,45.87,45.73,45.76,79137.0,43.7966,43.8922,43.7583,43.787,79137.0
2019-03-28 15:30:00,45.77,45.91,45.76,45.85,122454.0,43.7966,43.9305,43.787,43.8731,122454.0
2019-03-28 15:40:00,45.85,45.93,45.82,45.82,128148.0,43.8731,43.9497,43.8444,43.8444,128148.0
2019-03-28 15:50:00,45.82,45.94,45.78,45.86,426455.0,43.8444,43.9592,43.8061,43.8827,426455.0
2019-03-29 09:30:00,46.67,46.73,46.45,46.47,318350.0,44.6577,44.7152,44.4472,44.4664,318350.0
2019-03-29 09:40:00,46.47,46.54,46.33,46.34,181789.0,44.4664,44.5334,44.3324,44.342,181789.0
2019-03-29 09:50:00,46.32,46.5,46.28,46.47,117339.0,44.3228,44.4951,44.2846,44.4664,117339.0
2019-03-29 10:00:00,46.48,46.56,46.39,46.55,296160.0,44.4759,44.5525,44.3898,44.5429,296160.0
2019-03-29 10:10:00,46.56,46.56,46.45,46.52,127812.0,44.5525,44.5525,44.4472,44.5142,127812.0
2019-03-29 10:20:00,46.53,46.54,46.34,46.52,107780.0,44.5238,44.5334,44.342,44.5142,107780.0
2019-03-29 10:30:00,46.54,46.54,46.39,46.46,62601.0,44.5334,44.5334,44.3898,44.4568,62601.0
2019-03-29 10:40:00,46.5,46.5,46.16,46.22,260394.0,44.4951,44.4951,44.1697,44.2272,260394.0
2019-03-29 10:50:00,46.21,46.21,46.04,46.19,181678.0,44.2176,44.2176,44.0549,44.1984,181678.0
2019-03-29 11:00:00,46.2,46.44,46.19,46.37,289527.0,44.208,44.4377,44.1984,44.3707,289527.0
2019-03-29 11:10:00,46.38,46.42,46.3,46.36,103314.0,44.3803,44.4185,44.3037,44.3611,103314.0
2019-03-29 11:20:00,46.35,46.43,46.29,46.43,69012.0,44.3515,44.4281,44.2941,44.4281,69012.0
2019-03-29 11:30:00,46.44,46.58,46.4,46.56,175689.0,44.4377,44.5716,44.3994,44.5525,175689.0
2019-03-29 11:40:00,46.57,46.6,46.45,46.49,95622.0,44.5621,44.5908,44.4472,44.4855,95622.0
2019-03-29 11:50:00,46.5,46.51,46.38,46.4,55735.0,44.4951,44.5046,44.3803,44.3994,55735.0
2019-03-29 12:00:00,46.4,46.4,46.21,46.26,107682.0,44.3994,44.3994,44.2176,44.2654,107682.0
2019-03-29 12:10:00,46.26,46.33,46.18,46.26,167806.0,44.2654,44.3324,44.1889,44.2654,167806.0
2019-03-29 12:20:00,46.29,46.44,46.28,46.4,99721.0,44.2941,44.4377,44.2846,44.3994,99721.0
2019-03-29 12:30:00,46.39,46.52,46.37,46.49,92497.0,44.3898,44.5142,44.3707,44.4855,92497.0
2019-03-29 12:40:00,46.5,46.5,46.37,46.43,80068.0,44.4951,44.4951,44.3707,44.4281,80068.0
2019-03-29 12:50:00,46.44,46.48,46.34,46.46,87791.0,44.4377,44.4759,44.342,44.4568,87791.0
2019-03-29 13:00:00,46.46,46.48,46.38,46.42,23787.0,44.4568,44.4759,44.3803,44.4185,23787.0
2019-03-29 13:10:00,46.43,46.43,46.34,46.38,58054.0,44.4281,44.4281,44.342,44.3803,58054.0
2019-03-29 13:20:00,46.36,46.43,46.28,46.43,54426.0,44.3611,44.4281,44.2846,44.4281,54426.0
2019-03-29 13:30:00,46.41,46.42,46.32,46.37,62482.0,44.409,44.4185,44.3228,44.3707,62482.0
2019-03-29 13:40:00,46.37,46.49,46.37,46.44,144060.0,44.3707,44.4855,44.3707,44.4377,144060.0
2019-03-29 13:50:00,46.44,46.46,46.39,46.42,55563.0,44.4377,44.4568,44.3898,44.4185,55563.0
2019-03-29 14:00:00,46.41,46.54,46.4,46.51,124428.0,44.409,44.5334,44.3994,44.5046,124428.0
2019-03-29 14:10:00,46.52,46.57,46.49,46.5,106948.0,44.5142,44.5621,44.4855,44.4951,106948.0
2019-03-29 14:20:00,46.5,46.59,46.48,46.58,159877.0,44.4951,44.5812,44.4759,44.5716,159877.0
2019-03-29 14:30:00,46.57,46.58,46.53,46.53,27260.0,44.5621,44.5716,44.5238,44.5238,27260.0
2019-03-29 14:40:00,46.53,46.58,46.41,46.58,176509.0,44.5238,44.5716,44.409,44.5716,176509.0
2019-03-29 14:50:00,46.58,46.79,46.56,46.73,155864.0,44.5716,44.7726,44.5525,44.7152,155864.0
2019-03-29 15:00:00,46.75,46.83,46.67,46.69,172293.0,44.7343,44.8109,44.6577,44.6769,172293.0
2019-03-29 15:10:00,46.7,46.72,46.55,46.61,144878.0,44.6865,44.7056,44.5429,44.6003,144878.0
2019-03-29 15:20:00,46.61,46.62,46.48,46.57,106718.0,44.6003,44.6099,44.4759,44.5621,106718.0
2019-03-29 15:30:00,46.58,46.64,46.48,46.63,126523.0,44.5716,44.629,44.4759,44.6195,126523.0
2019-03-29 15:40:00,46.63,46.73,46.57,46.6,205434.0,44.6195,44.7152,44.5621,44.5908,205434.0
2019-03-29 15:50:00,46.59,46.86,46.48,46.75,591274.0,44.5812,44.8396,44.4759,44.7343,591274.0
2019-04-01 09:30:00,47.79,47.87,47.66,47.72,438305.0,45.7295,45.806,45.6051,45.6625,438305.0
2019-04-01 09:40:00,47.73,47.78,47.64,47.7,196039.0,45.672,45.7199,45.5859,45.6433,196039.0
2019-04-01 09:50:00,47.69,47.83,47.67,47.7,90738.0,45.6338,45.7677,45.6146,45.6433,90738.0
2019-04-01 10:00:00,47.78,47.99,47.71,47.79,292612.0,45.7199,45.9208,45.6529,45.7295,292612.0
2019-04-01 10:10:00,47.78,47.9,47.71,47.89,160105.0,45.7199,45.8347,45.6529,45.8251,160105.0
2019-04-01 10:20:00,47.88,47.92,47.76,47.82,118210.0,45.8156,45.8539,45.7008,45.7582,118210.0
2019-04-01 10:30:00,47.84,47.87,47.77,47.86,80966.0,45.7773,45.806,45.7103,45.7964,80966.0
2019-04-01 10:40:00,47.88,47.9,47.78,47.84,95002.0,45.8156,45.8347,45.7199,45.7773,95002.0
2019-04-01 10:50:00,47.84,47.88,47.81,47.86,75735.0,45.7773,45.8156,45.7486,45.7964,75735.0
2019-04-01 11:00:00,47.86,47.98,47.84,47.97,67088.0,45.7964,45.9113,45.7773,45.9017,67088.0
2019-04-01 11:10:00,47.97,48.04,47.93,48.0,189152.0,45.9017,45.9687,45.8634,45.9304,189152.0
2019-04-01 11:20:00,47.99,48.02,47.93,47.98,65624.0,45.9208,45.9495,45.8634,45.9113,65624.0
2019-04-01 11:30:00,47.97,47.97,47.86,47.87,66865.0,45.9017,45.9017,45.7964,45.806,66865.0
2019-04-01 11:40:00,47.88,47.93,47.8,47.92,96828.0,45.8156,45.8634,45.739,45.8539,96828.0
2019-04-01 11:50:00,47.93,48.01,47.91,47.96,38480.0,45.8634,45.94,45.8443,45.8921,38480.0
2019-04-01 12:00:00,47.95,47.95,47.84,47.87,54681.0,45.8826,45.8826,45.7773,45.806,54681.0
2019-04-01 12:10:00,47.87,47.99,47.85,47.99,55068.0,45.806,45.9208,45.7869,45.9208,55068.0
2019-04-01 12:20:00,47.97,48.04,47.95,47.99,62133.0,45.9017,45.9687,45.8826,45.9208,62133.0
2019-04-01 12:30:00,47.99,48.03,47.97,48.0,46030.0,45.9208,45.9591,45.9017,45.9304,46030.0
2019-04-01 12:40:00,48.01,48.07,47.99,48.04,35907.0,45.94,45.9974,45.9208,45.9687,35907.0
2019-04-01 12:50:00,48.04,48.11,48.0,48.11,60577.0,45.9687,46.0357,45.9304,46.0357,60577.0
2019-04-01 13:00:00,48.12,48.15,48.08,48.12,71986.0,46.0452,46.0739,46.007,46.0452,71986.0
2019-04-01 13:10:00,48.13,48.13,48.05,48.05,29016.0,46.0548,46.0548,45.9782,45.9782,29016.0
2019-04-01 13:20:00,48.03,48.11,48.0,48.08,37099.0,45.9591,46.0357,45.9304,46.007,37099.0
2019-04-01 13:30:00,48.08,48.13,48.07,48.13,30743.0,46.007,46.0548,45.9974,46.0548,30743.0
2019-04-01 13:40:00,48.14,48.19,48.1,48.12,60229.0,46.0644,46.1122,46.0261,46.0452,60229.0
2019-04-01 13:50:00,48.12,48.2,48.11,48.2,38341.0,46.0452,46.1218,46.0357,46.1218,38341.0
2019-04-01 14:00:00,48.19,48.3,48.18,48.28,135007.0,46.1122,46.2175,46.1026,46.1983,135007.0
2019-04-01 14:10:00,48.29,48.33,48.24,48.25,65797.0,46.2079,46.2462,46.1601,46.1696,65797.0
2019-04-01 14:20:00,48.24,48.29,48.19,48.19,60235.0,46.1601,46.2079,46.1122,46.1122,60235.0
2019-04-01 14:30:00,48.2,48.25,48.2,48.23,25721.0,46.1218,46.1696,46.1218,46.1505,25721.0
2019-04-01 14:40:00,48.24,48.26,48.19,48.21,44563.0,46.1601,46.1792,46.1122,46.1314,44563.0
2019-04-01 14:50:00,48.2,48.3,48.16,48.23,115228.0,46.1218,46.2175,46.0835,46.1505,115228.0
2019-04-01 15:00:00,48.19,48.21,48.13,48.15,72473.0,46.1122,46.1314,46.0548,46.0739,72473.0
2019-04-01 15:10:00,48.14,48.24,48.09,48.24,96157.0,46.0644,46.1601,46.0165,46.1601,96157.0
2019-04-01 15:20:00,48.24,48.3,48.22,48.3,65677.0,46.1601,46.2175,46.1409,46.2175,65677.0
2019-04-01 15:30:00,48.31,48.31,48.23,48.31,135617.0,46.227,46.227,46.1505,46.227,135617.0
2019-04-01 15:40:00,48.31,48.33,48.25,48.29,195264.0,46.227,46.2462,46.1696,46.2079,195264.0
2019-04-01 15:50:00,48.3,48.49,48.29,48.37,369230.0,46.2175,46.3993,46.2079,46.2845,369230.0
2019-04-02 09:30:00,48.45,48.45,48.2,48.25,255066.0,46.361,46.361,46.1218,46.1696,255066.0
2019-04-02 09:40:00,48.23,48.32,48.19,48.29,111302.0,46.1505,46.2366,46.1122,46.2079,111302.0
2019-04-02 09:50:00,48.28,48.38,48.25,48.38,96021.0,46.1983,46.294,46.1696,46.294,96021.0
2019-04-02 10:00:00,48.38,48.38,48.12,48.31,114428.0,46.294,46.294,46.0452,46.227,114428.0
2019-04-02 10:10:00,48.3,48.39,48.26,48.36,52871.0,46.2175,46.3036,46.1792,46.2749,52871.0
2019-04-02 10:20:00,48.35,48.41,48.3,48.4,65004.0,46.2653,46.3227,46.2175,46.3132,65004.0
2019-04-02 10:30:00,48.4,48.41,48.3,48.32,65812.0,46.3132,46.3227,46.2175,46.2366,65812.0
2019-04-02 10:40:00,48.32,48.32,48.22,48.25,59093.0,46.2366,46.2366,46.1409,46.1696,59093.0
2019-04-02 10:50:00,48.25,48.37,48.23,48.23,54740.0,46.1696,46.2845,46.1505,46.1505,54740.0
2019-04-02 11:00:00,48.23,48.27,48.01,48.05,130886.0,46.1505,46.1888,45.94,45.9782,130886.0
2019-04-02 11:10:00,48.05,48.12,47.94,48.12,152199.0,45.9782,46.0452,45.873,46.0452,152199.0
2019-04-02 11:20:00,48.13,48.26,48.1,48.25,72650.0,46.0548,46.1792,46.0261,46.1696,72650.0
2019-04-02 11:30:00,48.26,48.27,48.13,48.14,49826.0,46.1792,46.1888,46.0548,46.0644,49826.0
2019-04-02 11:40:00,48.15,48.31,48.15,48.3,138322.0,46.0739,46.227,46.0739,46.2175,138322.0
2019-04-02 11:50:00,48.3,48.37,48.3,48.31,71502.0,46.2175,46.2845,46.2175,46.227,71502.0
2019-04-02 12:00:00,48.31,48.39,48.28,48.34,48047.0,46.227,46.3036,46.1983,46.2557,48047.0
2019-04-02 12:10:00,48.34,48.34,48.24,48.26,27149.0,46.2557,46.2557,46.1601,46.1792,27149.0
2019-04-02 12:20:00,48.25,48.26,48.14,48.19,46626.0,46.1696,46.1792,46.0644,46.1122,46626.0
2019-04-02 12:30:00,48.19,48.27,48.19,48.27,53243.0,46.1122,46.1888,46.1122,46.1888,53243.0
2019-04-02 12:40:00,48.27,48.28,48.18,48.24,56701.0,46.1888,46.1983,46.1026,46.1601,56701.0
2019-04-02 12:50:00,48.25,48.27,48.21,48.25,20214.0,46.1696,46.1888,46.1314,46.1696,20214.0
2019-04-02 13:00:00,48.24,48.37,48.19,48.35,75879.0,46.1601,46.2845,46.1122,46.2653,75879.0
2019-04-02 13:10:00,48.34,48.34,48.26,48.3,48600.0,46.2557,46.2557,46.1792,46.2175,48600.0
2019-04-02 13:20:00,48.3,48.36,48.29,48.31,35055.0,46.2175,46.2749,46.2079,46.227,35055.0
2019-04-02 13:30:00,48.31,48.38,48.27,48.37,48374.0,46.227,46.294,46.1888,46.2845,48374.0
2019-04-02 13:40:00,48.37,48.38,48.3,48.31,22625.0,46.2845,46.294,46.2175,46.227,22625.0
2019-04-02 13:50:00,48.31,48.34,48.27,48.29,49942.0,46.227,46.2557,46.1888,46.2079,49942.0
2019-04-02 14:00:00,48.3,48.31,48.28,48.29,62055.0,46.2175,46.227,46.1983,46.2079,62055.0
2019-04-02 14:10:00,48.29,48.34,48.28,48.32,31035.0,46.2079,46.2557,46.1983,46.2366,31035.0
2019-04-02 14:20:00,48.33,48.38,48.32,48.37,12348.0,46.2462,46.294,46.2366,46.2845,12348.0
2019-04-02 14:30:00,48.36,48.4,48.34,48.37,35304.0,46.2749,46.3132,46.2557,46.2845,35304.0
2019-04-02 14:40:00,48.38,48.4,48.34,48.34,20771.0,46.294,46.3132,46.2557,46.2557,20771.0
2019-04-02 14:50:00,48.35,48.42,48.33,48.42,53717.0,46.2653,46.3323,46.2462,46.3323,53717.0
2019-04-02 15:00:00,48.41,48.45,48.4,48.44,25816.0,46.3227,46.361,46.3132,46.3514,25816.0
2019-04-02 15:10:00,48.43,48.46,48.43,48.45,17175.0,46.3419,46.3706,46.3419,46.361,17175.0
2019-04-02 15:20:00,48.44,48.45,48.42,48.44,41870.0,46.3514,46.361,46.3323,46.3514,41870.0
2019-04-02 15:30:00,48.45,48.51,48.42,48.5,74024.0,46.361,46.4184,46.3323,46.4088,74024.0
2019-04-02 15:40:00,48.5,48.52,48.46,48.49,78907.0,46.4088,46.428,46.3706,46.3993,78907.0
2019-04-02 15:50:00,48.49,48.52,48.38,48.38,128193.0,46.3993,46.428,46.294,46.294,128193.0
2019-04-03 09:30:00,49.09,49.09,48.81,48.86,286663.0,46.9734,46.9734,46.7055,46.7533,286663.0
2019-04-03 09:40:00,48.87,49.02,48.85,48.96,260090.0,46.7629,46.9064,46.7438,46.849,260090.0
2019-04-03 09:50:00,48.97,48.97,48.78,48.8,117856.0,46.8586,46.8586,46.6768,46.6959,117856.0
2019-04-03 10:00:00,48.8,48.8,48.61,48.75,247396.0,46.6959,46.6959,46.5141,46.6481,247396.0
2019-04-03 10:10:00,48.78,48.91,48.72,48.91,128210.0,46.6768,46.8012,46.6194,46.8012,128210.0
2019-04-03 10:20:00,48.91,48.97,48.86,48.92,141271.0,46.8012,46.8586,46.7533,46.8107,141271.0
2019-04-03 10:30:00,48.91,49.02,48.84,49.01,181269.0,46.8012,46.9064,46.7342,46.8969,181269.0
2019-04-03 10:40:00,49.03,49.03,48.9,48.9,96036.0,46.916,46.916,46.7916,46.7916,96036.0
2019-04-03 10:50:00,48.9,49.1,48.89,49.08,120353.0,46.7916,46.983,46.782,46.9638,120353.0
2019-04-03 11:00:00,49.08,49.29,49.07,49.22,179939.0,46.9638,47.1648,46.9543,47.0978,179939.0
2019-04-03 11:10:00,49.22,49.23,49.12,49.18,85786.0,47.0978,47.1074,47.0021,47.0595,85786.0
2019-04-03 11:20:00,49.18,49.19,49.08,49.16,79037.0,47.0595,47.0691,46.9638,47.0404,79037.0
2019-04-03 11:30:00,49.14,49.24,49.13,49.2,146915.0,47.0213,47.1169,47.0117,47.0787,146915.0
2019-04-03 11:40:00,49.21,49.24,49.16,49.2,39916.0,47.0882,47.1169,47.0404,47.0787,39916.0
2019-04-03 11:50:00,49.2,49.29,49.19,49.23,61756.0,47.0787,47.1648,47.0691,47.1074,61756.0
2019-04-03 12:00:00,49.23,49.3,49.17,49.28,89050.0,47.1074,47.1744,47.05,47.1552,89050.0
2019-04-03 12:10:00,49.28,49.29,49.19,49.2,81213.0,47.1552,47.1648,47.0691,47.0787,81213.0
2019-04-03 12:20:00,49.2,49.24,49.16,49.19,44076.0,47.0787,47.1169,47.0404,47.0691,44076.0
2019-04-03 12:30:00,49.17,49.2,49.11,49.16,63301.0,47.05,47.0787,46.9925,47.0404,63301.0
2019-04-03 12:40:00,49.16,49.19,49.1,49.12,37631.0,47.0404,47.0691,46.983,47.0021,37631.0
2019-04-03 12:50:00,49.11,49.11,49.03,49.09,54379.0,46.9925,46.9925,46.916,46.9734,54379.0
2019-04-03 13:00:00,49.1,49.17,49.08,49.11,37748.0,46.983,47.05,46.9638,46.9925,37748.0
2019-04-03 13:10:00,49.12,49.14,49.0,49.0,82113.0,47.0021,47.0213,46.8873,46.8873,82113.0
2019-04-03 13:20:00,49.01,49.09,49.0,49.07,42697.0,46.8969,46.9734,46.8873,46.9543,42697.0
2019-04-03 13:30:00,49.06,49.07,49.0,49.01,35754.0,46.9447,46.9543,46.8873,46.8969,35754.0
2019-04-03 13:40:00,49.01,49.01,48.85,48.87,100696.0,46.8969,46.8969,46.7438,46.7629,100696.0
2019-04-03 13:50:00,48.87,48.87,48.63,48.66,142991.0,46.7629,46.7629,46.5332,46.5619,142991.0
2019-04-03 14:00:00,48.65,48.68,48.55,48.66,172242.0,46.5524,46.5811,46.4567,46.5619,172242.0
2019-04-03 14:10:00,48.65,48.68,48.59,48.65,84213.0,46.5524,46.5811,46.495,46.5524,84213.0
2019-04-03 14:20:00,48.65,48.79,48.65,48.77,85241.0,46.5524,46.6863,46.5524,46.6672,85241.0
2019-04-03 14:30:00,48.75,48.75,48.56,48.57,73367.0,46.6481,46.6481,46.4663,46.4758,73367.0
2019-04-03 14:40:00,48.56,48.6,48.49,48.58,121583.0,46.4663,46.5045,46.3993,46.4854,121583.0
2019-04-03 14:50:00,48.57,48.67,48.55,48.57,52391.0,46.4758,46.5715,46.4567,46.4758,52391.0
2019-04-03 15:00:00,48.56,48.65,48.49,48.51,90005.0,46.4663,46.5524,46.3993,46.4184,90005.0
2019-04-03 15:10:00,48.49,48.49,48.31,48.33,192143.0,46.3993,46.3993,46.227,46.2462,192143.0
2019-04-03 15:20:00,48.33,48.56,48.28,48.54,174743.0,46.2462,46.4663,46.1983,46.4471,174743.0
2019-04-03 15:30:00,48.54,48.63,48.45,48.57,169983.0,46.4471,46.5332,46.361,46.4758,169983.0
2019-04-03 15:40:00,48.58,48.66,48.56,48.64,92039.0,46.4854,46.5619,46.4663,46.5428,92039.0
2019-04-03 15:50:00,48.64,48.76,48.6,48.67,314273.0,46.5428,46.6576,46.5045,46.5715,314273.0
2019-04-04 09:30:00,48.8,49.04,48.78,49.03,266089.0,46.6959,46.9256,46.6768,46.916,266089.0
2019-04-04 09:40:00,49.03,49.14,48.93,49.02,208599.0,46.916,47.0213,46.8203,46.9064,208599.0
2019-04-04 09:50:00,49.05,49.12,48.98,49.06,140059.0,46.9351,47.0021,46.8682,46.9447,140059.0
2019-04-04 10:00:00,49.07,49.12,48.93,48.97,209669.0,46.9543,47.0021,46.8203,46.8586,209669.0
2019-04-04 10:10:00,48.97,49.03,48.86,48.9,113701.0,46.8586,46.916,46.7533,46.7916,113701.0
2019-04-04 10:20:00,48.9,48.93,48.74,48.76,92843.0,46.7916,46.8203,46.6385,46.6576,92843.0
2019-04-04 10:30:00,48.76,48.77,48.6,48.72,183154.0,46.6576,46.6672,46.5045,46.6194,183154.0
2019-04-04 10:40:00,48.73,48.93,48.71,48.92,218078.0,46.6289,46.8203,46.6098,46.8107,218078.0
2019-04-04 10:50:00,48.92,49.0,48.89,48.9,139815.0,46.8107,46.8873,46.782,46.7916,139815.0
2019-04-04 11:00:00,48.91,48.99,48.85,48.95,83187.0,46.8012,46.8777,46.7438,46.8394,83187.0
2019-04-04 11:10:00,48.94,48.95,48.64,48.66,132863.0,46.8299,46.8394,46.5428,46.5619,132863.0
2019-04-04 11:20:00,48.64,48.83,48.55,48.79,88099.0,46.5428,46.7246,46.4567,46.6863,88099.0
2019-04-04 11:30:00,48.8,48.88,48.68,48.87,136669.0,46.6959,46.7725,46.5811,46.7629,136669.0
2019-04-04 11:40:00,48.88,48.89,48.78,48.78,112469.0,46.7725,46.782,46.6768,46.6768,112469.0
2019-04-04 11:50:00,48.76,48.77,48.64,48.68,80625.0,46.6576,46.6672,46.5428,46.5811,80625.0
2019-04-04 12:00:00,48.68,48.79,48.66,48.69,82141.0,46.5811,46.6863,46.5619,46.5907,82141.0
2019-04-04 12:10:00,48.68,48.73,48.44,48.51,163081.0,46.5811,46.6289,46.3514,46.4184,163081.0
2019-04-04 12:20:00,48.49,48.64,48.49,48.58,103517.0,46.3993,46.5428,46.3993,46.4854,103517.0
2019-04-04 12:30:00,48.58,48.62,48.48,48.55,119886.0,46.4854,46.5237,46.3897,46.4567,119886.0
2019-04-04 12:40:00,48.55,48.61,48.4,48.53,87148.0,46.4567,46.5141,46.3132,46.4376,87148.0
2019-04-04 12:50:00,48.52,48.68,48.52,48.62,51104.0,46.428,46.5811,46.428,46.5237,51104.0
2019-04-04 13:00:00,48.63,48.71,48.56,48.68,83946.0,46.5332,46.6098,46.4663,46.5811,83946.0
2019-04-04 13:10:00,48.67,48.73,48.63,48.73,53339.0,46.5715,46.6289,46.5332,46.6289,53339.0
2019-04-04 13:20:00,48.73,48.75,48.68,48.69,32318.0,46.6289,46.6481,46.5811,46.5907,32318.0
2019-04-04 13:30:00,48.68,48.74,48.67,48.71,30486.0,46.5811,46.6385,46.5715,46.6098,30486.0
2019-04-04 13:40:00,48.71,48.76,48.68,48.7,46164.0,46.6098,46.6576,46.5811,46.6002,46164.0
2019-04-04 13:50:00,48.69,48.8,48.68,48.72,28554.0,46.5907,46.6959,46.5811,46.6194,28554.0
2019-04-04 14:00:00,48.72,48.76,48.68,48.74,52924.0,46.6194,46.6576,46.5811,46.6385,52924.0
2019-04-04 14:10:00,48.74,48.87,48.73,48.84,59584.0,46.6385,46.7629,46.6289,46.7342,59584.0
2019-04-04 14:20:00,48.85,48.9,48.84,48.85,76744.0,46.7438,46.7916,46.7342,46.7438,76744.0
2019-04-04 14:30:00,48.85,48.87,48.83,48.86,20417.0,46.7438,46.7629,46.7246,46.7533,20417.0
2019-04-04 14:40:00,48.86,48.95,48.86,48.94,68294.0,46.7533,46.8394,46.7533,46.8299,68294.0
2019-04-04 14:50:00,48.94,48.99,48.93,48.95,54106.0,46.8299,46.8777,46.8203,46.8394,54106.0
2019-04-04 15:00:00,48.96,48.98,48.81,48.83,56135.0,46.849,46.8682,46.7055,46.7246,56135.0
2019-04-04 15:10:00,48.83,48.97,48.83,48.94,33079.0,46.7246,46.8586,46.7246,46.8299,33079.0
2019-04-04 15:20:00,48.96,48.96,48.86,48.88,51228.0,46.849,46.849,46.7533,46.7725,51228.0
2019-04-04 15:30:00,48.89,49.02,48.89,48.99,150270.0,46.782,46.9064,46.782,46.8777,150270.0
2019-04-04 15:40:00,49.0,49.01,48.88,48.93,224004.0,46.8873,46.8969,46.7725,46.8203,224004.0
2019-04-04 15:50:00,48.94,49.08,48.93,49.01,314482.0,46.8299,46.9638,46.8203,46.8969,314482.0
2019-04-05 09:30:00,49.39,49.48,49.25,49.27,407917.0,47.2605,47.3466,47.1265,47.1456,407917.0
2019-04-05 09:40:00,49.27,49.48,49.21,49.42,311437.0,47.1456,47.3466,47.0882,47.2892,311437.0
2019-04-05 09:50:00,49.4,49.52,49.36,49.48,228796.0,47.27,47.3849,47.2318,47.3466,228796.0
2019-04-05 10:00:00,49.49,49.6,49.47,49.6,151286.0,47.3562,47.4614,47.337,47.4614,151286.0
2019-04-05 10:10:00,49.6,49.64,49.52,49.53,121512.0,47.4614,47.4997,47.3849,47.3944,121512.0
2019-04-05 10:20:00,49.53,49.62,49.49,49.51,74877.0,47.3944,47.4806,47.3562,47.3753,74877.0
2019-04-05 10:30:00,49.53,49.62,49.47,49.55,80690.0,47.3944,47.4806,47.337,47.4136,80690.0
2019-04-05 10:40:00,49.56,49.59,49.45,49.51,87792.0,47.4231,47.4518,47.3179,47.3753,87792.0
2019-04-05 10:50:00,49.52,49.67,49.51,49.54,75765.0,47.3849,47.5284,47.3753,47.404,75765.0
2019-04-05 11:00:00,49.55,49.61,49.49,49.56,119203.0,47.4136,47.471,47.3562,47.4231,119203.0
2019-04-05 11:10:00,49.57,49.68,49.56,49.58,74855.0,47.4327,47.538,47.4231,47.4423,74855.0
2019-04-05 11:20:00,49.59,49.63,49.48,49.57,60124.0,47.4518,47.4901,47.3466,47.4327,60124.0
2019-04-05 11:30:00,49.56,49.59,49.47,49.55,72940.0,47.4231,47.4518,47.337,47.4136,72940.0
2019-04-05 11:40:00,49.57,49.6,49.46,49.49,56747.0,47.4327,47.4614,47.3275,47.3562,56747.0
2019-04-05 11:50:00,49.5,49.57,49.46,49.51,50315.0,47.3657,47.4327,47.3275,47.3753,50315.0
2019-04-05 12:00:00,49.51,49.61,49.5,49.59,66256.0,47.3753,47.471,47.3657,47.4518,66256.0
2019-04-05 12:10:00,49.6,49.62,49.55,49.56,83068.0,47.4614,47.4806,47.4136,47.4231,83068.0
2019-04-05 12:20:00,49.58,49.59,49.52,49.56,33081.0,47.4423,47.4518,47.3849,47.4231,33081.0
2019-04-05 12:30:00,49.57,49.59,49.4,49.41,89530.0,47.4327,47.4518,47.27,47.2796,89530.0
2019-04-05 12:40:00,49.4,49.49,49.37,49.49,110923.0,47.27,47.3562,47.2413,47.3562,110923.0
2019-04-05 12:50:00,49.48,49.52,49.46,49.52,23876.0,47.3466,47.3849,47.3275,47.3849,23876.0
2019-04-05 13:00:00,49.52,49.56,49.48,49.54,54907.0,47.3849,47.4231,47.3466,47.404,54907.0
2019-04-05 13:10:00,49.55,49.58,49.5,49.56,69695.0,47.4136,47.4423,47.3657,47.4231,69695.0
2019-04-05 13:20:00,49.54,49.58,49.53,49.54,29478.0,47.404,47.4423,47.3944,47.404,29478.0
2019-04-05 13:30:00,49.54,49.56,49.5,49.54,25796.0,47.404,47.4231,47.3657,47.404,25796.0
2019-04-05 13:40:00,49.53,49.59,49.52,49.58,90898.0,47.3944,47.4518,47.3849,47.4423,90898.0
2019-04-05 13:50:00,49.58,49.62,49.56,49.61,37884.0,47.4423,47.4806,47.4231,47.471,37884.0
2019-04-05 14:00:00,49.61,49.65,49.59,49.63,70775.0,47.471,47.5093,47.4518,47.4901,70775.0
2019-04-05 14:10:00,49.64,49.64,49.53,49.54,40469.0,47.4997,47.4997,47.3944,47.404,40469.0
2019-04-05 14:20:00,49.55,49.55,49.45,49.49,60776.0,47.4136,47.4136,47.3179,47.3562,60776.0
2019-04-05 14:30:00,49.48,49.52,49.44,49.52,52312.0,47.3466,47.3849,47.3083,47.3849,52312.0
2019-04-05 14:40:00,49.52,49.53,49.47,49.51,45993.0,47.3849,47.3944,47.337,47.3753,45993.0
2019-04-05 14:50:00,49.51,49.57,49.46,49.52,43460.0,47.3753,47.4327,47.3275,47.3849,43460.0
2019-04-05 15:00:00,49.53,49.58,49.48,49.5,49920.0,47.3944,47.4423,47.3466,47.3657,49920.0
2019-04-05 15:10:00,49.5,49.52,49.46,49.51,49411.0,47.3657,47.3849,47.3275,47.3753,49411.0
2019-04-05 15:20:00,49.53,49.66,49.53,49.64,96765.0,47.3944,47.5188,47.3944,47.4997,96765.0
2019-04-05 15:30:00,49.63,49.71,49.62,49.68,126755.0,47.4901,47.5667,47.4806,47.538,126755.0
2019-04-05 15:40:00,49.68,49.69,49.57,49.6,166855.0,47.538,47.5475,47.4327,47.4614,166855.0
2019-04-05 15:50:00,49.59,49.71,49.51,49.67,235962.0,47.4518,47.5667,47.3753,47.5284,235962.0
2019-04-08 09:30:00,49.43,49.45,49.1,49.16,252629.0,47.2987,47.3179,46.983,47.0404,252629.0
2019-04-08 09:40:00,49.14,49.19,49.05,49.16,189100.0,47.0213,47.0691,46.9351,47.0404,189100.0
2019-04-08 09:50:00,49.16,49.25,49.07,49.22,197651.0,47.0404,47.1265,46.9543,47.0978,197651.0
2019-04-08 10:00:00,49.21,49.29,49.11,49.24,158942.0,47.0882,47.1648,46.9925,47.1169,158942.0
2019-04-08 10:10:00,49.25,49.39,49.23,49.37,108873.0,47.1265,47.2605,47.1074,47.2413,108873.0
2019-04-08 10:20:00,49.37,49.4,49.29,49.35,92231.0,47.2413,47.27,47.1648,47.2222,92231.0
2019-04-08 10:30:00,49.33,49.51,49.33,49.43,156844.0,47.2031,47.3753,47.2031,47.2987,156844.0
2019-04-08 10:40:00,49.43,49.45,49.37,49.41,77239.0,47.2987,47.3179,47.2413,47.2796,77239.0
2019-04-08 10:50:00,49.41,49.5,49.35,49.41,57022.0,47.2796,47.3657,47.2222,47.2796,57022.0
2019-04-08 11:00:00,49.41,49.48,49.35,49.38,51765.0,47.2796,47.3466,47.2222,47.2509,51765.0
2019-04-08 11:10:00,49.38,49.41,49.32,49.34,87524.0,47.2509,47.2796,47.1935,47.2126,87524.0
2019-04-08 11:20:00,49.34,49.4,49.28,49.38,69399.0,47.2126,47.27,47.1552,47.2509,69399.0
2019-04-08 11:30:00,49.39,49.54,49.39,49.51,90324.0,47.2605,47.404,47.2605,47.3753,90324.0
2019-04-08 11:40:00,49.5,49.53,49.4,49.5,64832.0,47.3657,47.3944,47.27,47.3657,64832.0
2019-04-08 11:50:00,49.49,49.49,49.39,49.4,58034.0,47.3562,47.3562,47.2605,47.27,58034.0
2019-04-08 12:00:00,49.41,49.44,49.25,49.32,147720.0,47.2796,47.3083,47.1265,47.1935,147720.0
2019-04-08 12:10:00,49.31,49.35,49.3,49.34,47433.0,47.1839,47.2222,47.1744,47.2126,47433.0
2019-04-08 12:20:00,49.34,49.39,49.29,49.38,54398.0,47.2126,47.2605,47.1648,47.2509,54398.0
2019-04-08 12:30:00,49.37,49.42,49.3,49.42,44876.0,47.2413,47.2892,47.1744,47.2892,44876.0
2019-04-08 12:40:00,49.42,49.43,49.36,49.37,24089.0,47.2892,47.2987,47.2318,47.2413,24089.0
2019-04-08 12:50:00,49.38,49.44,49.38,49.42,43462.0,47.2509,47.3083,47.2509,47.2892,43462.0
2019-04-08 13:00:00,49.42,49.45,49.39,49.45,32920.0,47.2892,47.3179,47.2605,47.3179,32920.0
2019-04-08 13:10:00,49.45,49.48,49.41,49.47,36276.0,47.3179,47.3466,47.2796,47.337,36276.0
2019-04-08 13:20:00,49.48,49.52,49.46,49.51,36017.0,47.3466,47.3849,47.3275,47.3753,36017.0
2019-04-08 13:30:00,49.51,49.56,49.49,49.53,62824.0,47.3753,47.4231,47.3562,47.3944,62824.0
2019-04-08 13:40:00,49.54,49.54,49.48,49.51,25791.0,47.404,47.404,47.3466,47.3753,25791.0
2019-04-08 13:50:00,49.5,49.61,49.5,49.59,88373.0,47.3657,47.471,47.3657,47.4518,88373.0
2019-04-08 14:00:00,49.6,49.69,49.53,49.67,171318.0,47.4614,47.5475,47.3944,47.5284,171318.0
2019-04-08 14:10:00,49.66,49.67,49.6,49.61,51648.0,47.5188,47.5284,47.4614,47.471,51648.0
2019-04-08 14:20:00,49.61,49.61,49.55,49.59,33956.0,47.471,47.471,47.4136,47.4518,33956.0
2019-04-08 14:30:00,49.59,49.65,49.58,49.63,35629.0,47.4518,47.5093,47.4423,47.4901,35629.0
2019-04-08 14:40:00,49.64,49.65,49.57,49.57,48860.0,47.4997,47.5093,47.4327,47.4327,48860.0
2019-04-08 14:50:00,49.57,49.64,49.57,49.64,26974.0,47.4327,47.4997,47.4327,47.4997,26974.0
2019-04-08 15:00:00,49.63,49.69,49.62,49.63,46317.0,47.4901,47.5475,47.4806,47.4901,46317.0
2019-04-08 15:10:00,49.63,49.68,49.62,49.67,27872.0,47.4901,47.538,47.4806,47.5284,27872.0
2019-04-08 15:20:00,49.68,49.69,49.63,49.66,39595.0,47.538,47.5475,47.4901,47.5188,39595.0
2019-04-08 15:30:00,49.65,49.71,49.59,49.7,99013.0,47.5093,47.5667,47.4518,47.5571,99013.0
2019-04-08 15:40:00,49.7,49.78,49.7,49.75,113798.0,47.5571,47.6337,47.5571,47.605,113798.0
2019-04-08 15:50:00,49.75,49.85,49.75,49.8,246202.0,47.605,47.7006,47.605,47.6528,246202.0
2019-04-09 09:30:00,49.23,49.27,48.85,49.02,432820.0,47.1074,47.1456,46.7438,46.9064,432820.0
2019-04-09 09:40:00,49.01,49.07,48.92,48.92,317427.0,46.8969,46.9543,46.8107,46.8107,317427.0
2019-04-09 09:50:00,48.92,49.12,48.91,49.08,262826.0,46.8107,47.0021,46.8012,46.9638,262826.0
2019-04-09 10:00:00,49.09,49.17,48.94,49.13,254153.0,46.9734,47.05,46.8299,47.0117,254153.0
2019-04-09 10:10:00,49.11,49.14,49.0,49.08,174908.0,46.9925,47.0213,46.8873,46.9638,174908.0
2019-04-09 10:20:00,49.07,49.2,49.05,49.17,82390.0,46.9543,47.0787,46.9351,47.05,82390.0
2019-04-09 10:30:00,49.16,49.27,49.09,49.15,163666.0,47.0404,47.1456,46.9734,47.0308,163666.0
2019-04-09 10:40:00,49.16,49.19,48.94,48.96,150699.0,47.0404,47.0691,46.8299,46.849,150699.0
2019-04-09 10:50:00,48.95,49.13,48.93,49.13,88330.0,46.8394,47.0117,46.8203,47.0117,88330.0
2019-04-09 11:00:00,49.14,49.26,49.09,49.18,164505.0,47.0213,47.1361,46.9734,47.0595,164505.0
2019-04-09 11:10:00,49.17,49.27,49.16,49.17,127054.0,47.05,47.1456,47.0404,47.05,127054.0
2019-04-09 11:20:00,49.19,49.23,49.07,49.14,98537.0,47.0691,47.1074,46.9543,47.0213,98537.0
2019-04-09 11:30:00,49.14,49.25,49.06,49.12,78477.0,47.0213,47.1265,46.9447,47.0021,78477.0
2019-04-09 11:40:00,49.13,49.22,49.09,49.21,52691.0,47.0117,47.0978,46.9734,47.0882,52691.0
2019-04-09 11:50:00,49.21,49.22,49.14,49.17,46113.0,47.0882,47.0978,47.0213,47.05,46113.0
2019-04-09 12:00:00,49.13,49.28,49.13,49.26,70648.0,47.0117,47.1552,47.0117,47.1361,70648.0
2019-04-09 12:10:00,49.27,49.4,49.24,49.39,178045.0,47.1456,47.27,47.1169,47.2605,178045.0
2019-04-09 12:20:00,49.4,49.42,49.33,49.34,51488.0,47.27,47.2892,47.2031,47.2126,51488.0
2019-04-09 12:30:00,49.34,49.37,49.32,49.32,105163.0,47.2126,47.2413,47.1935,47.1935,105163.0
2019-04-09 12:40:00,49.33,49.36,49.27,49.27,52082.0,47.2031,47.2318,47.1456,47.1456,52082.0
2019-04-09 12:50:00,49.28,49.29,49.21,49.21,77148.0,47.1552,47.1648,47.0882,47.0882,77148.0
2019-04-09 13:00:00,49.2,49.21,49.12,49.17,96137.0,47.0787,47.0882,47.0021,47.05,96137.0
2019-04-09 13:10:00,49.16,49.2,49.1,49.13,73653.0,47.0404,47.0787,46.983,47.0117,73653.0
2019-04-09 13:20:00,49.12,49.13,49.08,49.09,36638.0,47.0021,47.0117,46.9638,46.9734,36638.0
2019-04-09 13:30:00,49.08,49.12,49.03,49.11,83580.0,46.9638,47.0021,46.916,46.9925,83580.0
2019-04-09 13:40:00,49.11,49.14,49.06,49.08,62729.0,46.9925,47.0213,46.9447,46.9638,62729.0
2019-04-09 13:50:00,49.08,49.08,48.99,49.04,70798.0,46.9638,46.9638,46.8777,46.9256,70798.0
2019-04-09 14:00:00,49.05,49.05,48.9,48.94,104366.0,46.9351,46.9351,46.7916,46.8299,104366.0
2019-04-09 14:10:00,48.95,49.07,48.93,49.0,247446.0,46.8394,46.9543,46.8203,46.8873,247446.0
2019-04-09 14:20:00,49.01,49.02,48.95,48.96,78765.0,46.8969,46.9064,46.8394,46.849,78765.0
2019-04-09 14:30:00,48.96,49.05,48.95,49.04,72807.0,46.849,46.9351,46.8394,46.9256,72807.0
2019-04-09 14:40:00,49.03,49.04,48.83,48.91,172161.0,46.916,46.9256,46.7246,46.8012,172161.0
2019-04-09 14:50:00,48.9,48.95,48.85,48.89,65671.0,46.7916,46.8394,46.7438,46.782,65671.0
2019-04-09 15:00:00,48.88,48.95,48.86,48.91,35419.0,46.7725,46.8394,46.7533,46.8012,35419.0
2019-04-09 15:10:00,48.91,48.95,48.89,48.92,49643.0,46.8012,46.8394,46.782,46.8107,49643.0
2019-04-09 15:20:00,48.92,48.94,48.78,48.84,123621.0,46.8107,46.8299,46.6768,46.7342,123621.0
2019-04-09 15:30:00,48.84,49.03,48.82,49.03,196328.0,46.7342,46.916,46.715,46.916,196328.0
2019-04-09 15:40:00,49.03,49.05,48.93,49.02,176960.0,46.916,46.9351,46.8203,46.9064,176960.0
2019-04-09 15:50:00,49.02,49.02,48.7,49.0,607542.0,46.9064,46.9064,46.6002,46.8873,607542.0
2019-04-10 09:30:00,49.26,49.34,49.14,49.2,237714.0,47.1361,47.2126,47.0213,47.0787,237714.0
2019-04-10 09:40:00,49.17,49.33,49.17,49.22,110336.0,47.05,47.2031,47.05,47.0978,110336.0
2019-04-10 09:50:00,49.21,49.3,49.05,49.24,172625.0,47.0882,47.1744,46.9351,47.1169,172625.0
2019-04-10 10:00:00,49.22,49.27,49.02,49.09,190446.0,47.0978,47.1456,46.9064,46.9734,190446.0
2019-04-10 10:10:00,49.05,49.12,49.01,49.12,143546.0,46.9351,47.0021,46.8969,47.0021,143546.0
2019-04-10 10:20:00,49.12,49.15,49.01,49.05,91875.0,47.0021,47.0308,46.8969,46.9351,91875.0
2019-04-10 10:30:00,49.04,49.18,49.02,49.12,111293.0,46.9256,47.0595,46.9064,47.0021,111293.0
2019-04-10 10:40:00,49.1,49.25,49.07,49.25,93872.0,46.983,47.1265,46.9543,47.1265,93872.0
2019-04-10 10:50:00,49.25,49.26,49.15,49.18,62199.0,47.1265,47.1361,47.0308,47.0595,62199.0
2019-04-10 11:00:00,49.19,49.32,49.19,49.28,80294.0,47.0691,47.1935,47.0691,47.1552,80294.0
2019-04-10 11:10:00,49.25,49.29,49.2,49.24,34646.0,47.1265,47.1648,47.0787,47.1169,34646.0
2019-04-10 11:20:00,49.24,49.27,49.17,49.21,51252.0,47.1169,47.1456,47.05,47.0882,51252.0
2019-04-10 11:30:00,49.21,49.34,49.21,49.3,59089.0,47.0882,47.2126,47.0882,47.1744,59089.0
2019-04-10 11:40:00,49.3,49.35,49.27,49.3,39627.0,47.1744,47.2222,47.1456,47.1744,39627.0
2019-04-10 11:50:00,49.3,49.32,49.24,49.28,34753.0,47.1744,47.1935,47.1169,47.1552,34753.0
2019-04-10 12:00:00,49.29,49.33,49.24,49.28,34472.0,47.1648,47.2031,47.1169,47.1552,34472.0
2019-04-10 12:10:00,49.28,49.28,49.22,49.25,18645.0,47.1552,47.1552,47.0978,47.1265,18645.0
2019-04-10 12:20:00,49.26,49.3,49.25,49.3,10960.0,47.1361,47.1744,47.1265,47.1744,10960.0
2019-04-10 12:30:00,49.3,49.34,49.27,49.27,46955.0,47.1744,47.2126,47.1456,47.1456,46955.0
2019-04-10 12:40:00,49.25,49.27,49.2,49.23,35042.0,47.1265,47.1456,47.0787,47.1074,35042.0
2019-04-10 12:50:00,49.22,49.25,49.2,49.2,13601.0,47.0978,47.1265,47.0787,47.0787,13601.0
2019-04-10 13:00:00,49.21,49.26,49.18,49.21,30945.0,47.0882,47.1361,47.0595,47.0882,30945.0
2019-04-10 13:10:00,49.21,49.3,49.19,49.29,44717.0,47.0882,47.1744,47.0691,47.1648,44717.0
2019-04-10 13:20:00,49.29,49.29,49.25,49.27,12871.0,47.1648,47.1648,47.1265,47.1456,12871.0
2019-04-10 13:30:00,49.27,49.28,49.25,49.27,13846.0,47.1456,47.1552,47.1265,47.1456,13846.0
2019-04-10 13:40:00,49.26,49.3,49.24,49.29,34470.0,47.1361,47.1744,47.1169,47.1648,34470.0
2019-04-10 13:50:00,49.3,49.39,49.29,49.35,44211.0,47.1744,47.2605,47.1648,47.2222,44211.0
2019-04-10 14:00:00,49.35,49.41,49.23,49.25,119043.0,47.2222,47.2796,47.1074,47.1265,119043.0
2019-04-10 14:10:00,49.22,49.31,49.12,49.29,95052.0,47.0978,47.1839,47.0021,47.1648,95052.0
2019-04-10 14:20:00,49.3,49.32,49.12,49.2,79448.0,47.1744,47.1935,47.0021,47.0787,79448.0
2019-04-10 14:30:00,49.19,49.23,49.11,49.21,62118.0,47.0691,47.1074,46.9925,47.0882,62118.0
2019-04-10 14:40:00,49.22,49.3,49.22,49.26,64198.0,47.0978,47.1744,47.0978,47.1361,64198.0
2019-04-10 14:50:00,49.27,49.37,49.27,49.34,95958.0,47.1456,47.2413,47.1456,47.2126,95958.0
2019-04-10 15:00:00,49.35,49.55,49.34,49.54,153384.0,47.2222,47.4136,47.2126,47.404,153384.0
2019-04-10 15:10:00,49.53,49.56,49.45,49.46,91331.0,47.3944,47.4231,47.3179,47.3275,91331.0
2019-04-10 15:20:00,49.47,49.48,49.43,49.44,30092.0,47.337,47.3466,47.2987,47.3083,30092.0
2019-04-10 15:30:00,49.44,49.51,49.4,49.46,79965.0,47.3083,47.3753,47.27,47.3275,79965.0
2019-04-10 15:40:00,49.46,49.48,49.4,49.42,46911.0,47.3275,47.3466,47.27,47.2892,46911.0
2019-04-10 15:50:00,49.43,49.51,49.31,49.51,247370.0,47.2987,47.3753,47.1839,47.3753,247370.0
2019-04-11 09:30:00,49.79,49.79,49.45,49.48,191859.0,47.6432,47.6432,47.3179,47.3466,191859.0
2019-04-11 09:40:00,49.48,49.69,49.45,49.67,173719.0,47.3466,47.5475,47.3179,47.5284,173719.0
2019-04-11 09:50:00,49.67,49.74,49.51,49.59,156370.0,47.5284,47.5954,47.3753,47.4518,156370.0
2019-04-11 10:00:00,49.6,49.65,49.52,49.58,77849.0,47.4614,47.5093,47.3849,47.4423,77849.0
2019-04-11 10:10:00,49.57,49.68,49.46,49.66,74738.0,47.4327,47.538,47.3275,47.5188,74738.0
2019-04-11 10:20:00,49.67,49.69,49.61,49.65,67115.0,47.5284,47.5475,47.471,47.5093,67115.0
2019-04-11 10:30:00,49.65,49.66,49.55,49.63,54392.0,47.5093,47.5188,47.4136,47.4901,54392.0
2019-04-11 10:40:00,49.64,49.75,49.63,49.68,70020.0,47.4997,47.605,47.4901,47.538,70020.0
2019-04-11 10:50:00,49.69,49.69,49.59,49.66,48578.0,47.5475,47.5475,47.4518,47.5188,48578.0
2019-04-11 11:00:00,49.66,49.69,49.52,49.69,64815.0,47.5188,47.5475,47.3849,47.5475,64815.0
2019-04-11 11:10:00,49.69,49.71,49.61,49.65,48162.0,47.5475,47.5667,47.471,47.5093,48162.0
2019-04-11 11:20:00,49.66,49.67,49.59,49.62,66681.0,47.5188,47.5284,47.4518,47.4806,66681.0
2019-04-11 11:30:00,49.62,49.62,49.45,49.45,85598.0,47.4806,47.4806,47.3179,47.3179,85598.0
2019-04-11 11:40:00,49.44,49.44,49.15,49.29,252287.0,47.3083,47.3083,47.0308,47.1648,252287.0
2019-04-11 11:50:00,49.29,49.37,49.26,49.35,91683.0,47.1648,47.2413,47.1361,47.2222,91683.0
2019-04-11 12:00:00,49.35,49.4,49.32,49.35,78736.0,47.2222,47.27,47.1935,47.2222,78736.0
2019-04-11 12:10:00,49.38,49.38,49.25,49.3,49644.0,47.2509,47.2509,47.1265,47.1744,49644.0
2019-04-11 12:20:00,49.3,49.33,49.25,49.26,33257.0,47.1744,47.2031,47.1265,47.1361,33257.0
2019-04-11 12:30:00,49.26,49.34,49.26,49.33,59202.0,47.1361,47.2126,47.1361,47.2031,59202.0
2019-04-11 12:40:00,49.35,49.36,49.28,49.3,44472.0,47.2222,47.2318,47.1552,47.1744,44472.0
2019-04-11 12:50:00,49.3,49.42,49.3,49.39,91703.0,47.1744,47.2892,47.1744,47.2605,91703.0
2019-04-11 13:00:00,49.39,49.45,49.38,49.44,27537.0,47.2605,47.3179,47.2509,47.3083,27537.0
2019-04-11 13:10:00,49.44,49.46,49.4,49.41,26430.0,47.3083,47.3275,47.27,47.2796,26430.0
2019-04-11 13:20:00,49.41,49.43,49.38,49.38,27453.0,47.2796,47.2987,47.2509,47.2509,27453.0
2019-04-11 13:30:00,49.37,49.37,49.29,49.29,42586.0,47.2413,47.2413,47.1648,47.1648,42586.0
2019-04-11 13:40:00,49.29,49.34,49.2,49.33,49475.0,47.1648,47.2126,47.0787,47.2031,49475.0
2019-04-11 13:50:00,49.34,49.34,49.27,49.28,20076.0,47.2126,47.2126,47.1456,47.1552,20076.0
2019-04-11 14:00:00,49.3,49.33,49.21,49.25,47233.0,47.1744,47.2031,47.0882,47.1265,47233.0
2019-04-11 14:10:00,49.24,49.29,49.21,49.24,45944.0,47.1169,47.1648,47.0882,47.1169,45944.0
2019-04-11 14:20:00,49.25,49.25,49.16,49.16,65244.0,47.1265,47.1265,47.0404,47.0404,65244.0
2019-04-11 14:30:00,49.16,49.26,49.15,49.2,25930.0,47.0404,47.1361,47.0308,47.0787,25930.0
2019-04-11 14:40:00,49.2,49.3,49.19,49.25,68156.0,47.0787,47.1744,47.0691,47.1265,68156.0
2019-04-11 14:50:00,49.24,49.26,49.17,49.25,62059.0,47.1169,47.1361,47.05,47.1265,62059.0
2019-04-11 15:00:00,49.23,49.38,49.21,49.35,88622.0,47.1074,47.2509,47.0882,47.2222,88622.0
2019-04-11 15:10:00,49.34,49.36,49.29,49.33,84319.0,47.2126,47.2318,47.1648,47.2031,84319.0
2019-04-11 15:20:00,49.34,49.34,49.27,49.27,14371.0,47.2126,47.2126,47.1456,47.1456,14371.0
2019-04-11 15:30:00,49.28,49.4,49.28,49.37,65614.0,47.1552,47.27,47.1552,47.2413,65614.0
2019-04-11 15:40:00,49.39,49.43,49.33,49.34,48973.0,47.2605,47.2987,47.2031,47.2126,48973.0
2019-04-11 15:50:00,49.33,49.53,49.32,49.47,277655.0,47.2031,47.3944,47.1935,47.337,277655.0
2019-04-12 09:30:00,50.37,50.49,50.29,50.47,298867.0,48.1982,48.313,48.1217,48.2939,298867.0
2019-04-12 09:40:00,50.49,50.6,50.44,50.46,204076.0,48.313,48.4183,48.2652,48.2843,204076.0
2019-04-12 09:50:00,50.47,50.55,50.43,50.52,205441.0,48.2939,48.3705,48.2556,48.3418,205441.0
2019-04-12 10:00:00,50.53,50.55,50.34,50.37,121678.0,48.3513,48.3705,48.1695,48.1982,121678.0
2019-04-12 10:10:00,50.38,50.46,50.32,50.35,114944.0,48.2078,48.2843,48.1504,48.1791,114944.0
2019-04-12 10:20:00,50.35,50.49,50.34,50.44,142377.0,48.1791,48.313,48.1695,48.2652,142377.0
2019-04-12 10:30:00,50.44,50.45,50.2,50.2,124823.0,48.2652,48.2748,48.0355,48.0355,124823.0
2019-04-12 10:40:00,50.2,50.2,50.04,50.14,162003.0,48.0355,48.0355,47.8824,47.9781,162003.0
2019-04-12 10:50:00,50.14,50.21,50.08,50.14,74308.0,47.9781,48.0451,47.9207,47.9781,74308.0
2019-04-12 11:00:00,50.12,50.18,50.04,50.06,81506.0,47.959,48.0164,47.8824,47.9016,81506.0
2019-04-12 11:10:00,50.07,50.11,49.98,50.05,71114.0,47.9112,47.9494,47.825,47.892,71114.0
2019-04-12 11:20:00,50.05,50.15,50.03,50.12,74479.0,47.892,47.9877,47.8729,47.959,74479.0
2019-04-12 11:30:00,50.12,50.15,50.05,50.06,47532.0,47.959,47.9877,47.892,47.9016,47532.0
2019-04-12 11:40:00,50.08,50.11,50.01,50.05,72548.0,47.9207,47.9494,47.8537,47.892,72548.0
2019-04-12 11:50:00,50.05,50.18,50.04,50.14,53462.0,47.892,48.0164,47.8824,47.9781,53462.0
2019-04-12 12:00:00,50.13,50.21,50.09,50.2,43890.0,47.9686,48.0451,47.9303,48.0355,43890.0
2019-04-12 12:10:00,50.2,50.31,50.19,50.27,80639.0,48.0355,48.1408,48.026,48.1025,80639.0
2019-04-12 12:20:00,50.28,50.29,50.25,50.26,14556.0,48.1121,48.1217,48.0834,48.093,14556.0
2019-04-12 12:30:00,50.26,50.28,50.23,50.27,36608.0,48.093,48.1121,48.0643,48.1025,36608.0
2019-04-12 12:40:00,50.27,50.31,50.24,50.27,34764.0,48.1025,48.1408,48.0738,48.1025,34764.0
2019-04-12 12:50:00,50.29,50.34,50.27,50.33,40925.0,48.1217,48.1695,48.1025,48.1599,40925.0
2019-04-12 13:00:00,50.33,50.38,50.33,50.35,46390.0,48.1599,48.2078,48.1599,48.1791,46390.0
2019-04-12 13:10:00,50.35,50.4,50.35,50.4,27165.0,48.1791,48.2269,48.1791,48.2269,27165.0
2019-04-12 13:20:00,50.4,50.4,50.33,50.34,18971.0,48.2269,48.2269,48.1599,48.1695,18971.0
2019-04-12 13:30:00,50.34,50.36,50.29,50.32,46170.0,48.1695,48.1886,48.1217,48.1504,46170.0
2019-04-12 13:40:00,50.33,50.33,50.3,50.3,19170.0,48.1599,48.1599,48.1312,48.1312,19170.0
2019-04-12 13:50:00,50.3,50.32,50.27,50.27,26781.0,48.1312,48.1504,48.1025,48.1025,26781.0
2019-04-12 14:00:00,50.26,50.38,50.25,50.37,43541.0,48.093,48.2078,48.0834,48.1982,43541.0
2019-04-12 14:10:00,50.37,50.41,50.36,50.38,49259.0,48.1982,48.2365,48.1886,48.2078,49259.0
2019-04-12 14:20:00,50.38,50.38,50.33,50.34,40901.0,48.2078,48.2078,48.1599,48.1695,40901.0
2019-04-12 14:30:00,50.34,50.36,50.31,50.33,34198.0,48.1695,48.1886,48.1408,48.1599,34198.0
2019-04-12 14:40:00,50.34,50.35,50.25,50.26,9966.0,48.1695,48.1791,48.0834,48.093,9966.0
2019-04-12 14:50:00,50.27,50.28,50.23,50.25,39123.0,48.1025,48.1121,48.0643,48.0834,39123.0
2019-04-12 15:00:00,50.25,50.29,50.23,50.28,40702.0,48.0834,48.1217,48.0643,48.1121,40702.0
2019-04-12 15:10:00,50.28,50.34,50.27,50.3,27190.0,48.1121,48.1695,48.1025,48.1312,27190.0
2019-04-12 15:20:00,50.29,50.35,50.25,50.35,48614.0,48.1217,48.1791,48.0834,48.1791,48614.0
2019-04-12 15:30:00,50.35,50.43,50.32,50.42,97927.0,48.1791,48.2556,48.1504,48.2461,97927.0
2019-04-12 15:40:00,50.42,50.42,50.34,50.38,85446.0,48.2461,48.2461,48.1695,48.2078,85446.0
2019-04-12 15:50:00,50.39,50.46,50.28,50.46,274694.0,48.2174,48.2843,48.1121,48.2843,274694.0
2019-04-15 09:30:00,50.49,50.53,50.32,50.35,182172.0,48.313,48.3513,48.1504,48.1791,182172.0
2019-04-15 09:40:00,50.36,50.37,50.23,50.24,47327.0,48.1886,48.1982,48.0643,48.0738,47327.0
2019-04-15 09:50:00,50.24,50.29,50.16,50.24,84894.0,48.0738,48.1217,47.9973,48.0738,84894.0
2019-04-15 10:00:00,50.26,50.33,50.25,50.25,90690.0,48.093,48.1599,48.0834,48.0834,90690.0
2019-04-15 10:10:00,50.24,50.26,50.19,50.23,60914.0,48.0738,48.093,48.026,48.0643,60914.0
2019-04-15 10:20:00,50.22,50.26,50.11,50.11,47728.0,48.0547,48.093,47.9494,47.9494,47728.0
2019-04-15 10:30:00,50.1,50.1,50.0,50.01,90201.0,47.9399,47.9399,47.8442,47.8537,90201.0
2019-04-15 10:40:00,50.02,50.04,49.88,49.97,79771.0,47.8633,47.8824,47.7293,47.8155,79771.0
2019-04-15 10:50:00,49.97,50.05,49.97,50.03,62590.0,47.8155,47.892,47.8155,47.8729,62590.0
2019-04-15 11:00:00,50.05,50.09,49.98,50.06,63502.0,47.892,47.9303,47.825,47.9016,63502.0
2019-04-15 11:10:00,50.06,50.19,50.06,50.14,77201.0,47.9016,48.026,47.9016,47.9781,77201.0
2019-04-15 11:20:00,50.14,50.17,50.11,50.15,42303.0,47.9781,48.0068,47.9494,47.9877,42303.0
2019-04-15 11:30:00,50.14,50.15,50.04,50.06,47349.0,47.9781,47.9877,47.8824,47.9016,47349.0
2019-04-15 11:40:00,50.06,50.09,50.0,50.04,61328.0,47.9016,47.9303,47.8442,47.8824,61328.0
2019-04-15 11:50:00,50.04,50.1,50.03,50.04,26107.0,47.8824,47.9399,47.8729,47.8824,26107.0
2019-04-15 12:00:00,50.04,50.06,49.94,49.95,92088.0,47.8824,47.9016,47.7868,47.7963,92088.0
2019-04-15 12:10:00,49.95,50.01,49.91,50.01,23354.0,47.7963,47.8537,47.7581,47.8537,23354.0
2019-04-15 12:20:00,50.02,50.03,49.98,49.99,20975.0,47.8633,47.8729,47.825,47.8346,20975.0
2019-04-15 12:30:00,50.0,50.08,50.0,50.08,20481.0,47.8442,47.9207,47.8442,47.9207,20481.0
2019-04-15 12:40:00,50.08,50.09,50.05,50.08,26237.0,47.9207,47.9303,47.892,47.9207,26237.0
2019-04-15 12:50:00,50.07,50.08,50.04,50.06,10494.0,47.9112,47.9207,47.8824,47.9016,10494.0
2019-04-15 13:00:00,50.05,50.21,50.05,50.2,101356.0,47.892,48.0451,47.892,48.0355,101356.0
2019-04-15 13:10:00,50.2,50.21,50.17,50.19,43929.0,48.0355,48.0451,48.0068,48.026,43929.0
2019-04-15 13:20:00,50.19,50.22,50.19,50.22,30467.0,48.026,48.0547,48.026,48.0547,30467.0
2019-04-15 13:30:00,50.22,50.27,50.22,50.26,76855.0,48.0547,48.1025,48.0547,48.093,76855.0
2019-04-15 13:40:00,50.27,50.29,50.26,50.28,66182.0,48.1025,48.1217,48.093,48.1121,66182.0
2019-04-15 13:50:00,50.28,50.29,50.26,50.28,40773.0,48.1121,48.1217,48.093,48.1121,40773.0
2019-04-15 14:00:00,50.28,50.32,50.26,50.3,69051.0,48.1121,48.1504,48.093,48.1312,69051.0
2019-04-15 14:10:00,50.3,50.32,50.27,50.27,51883.0,48.1312,48.1504,48.1025,48.1025,51883.0
2019-04-15 14:20:00,50.26,50.28,50.25,50.26,41840.0,48.093,48.1121,48.0834,48.093,41840.0
2019-04-15 14:30:00,50.27,50.31,50.2,50.22,30187.0,48.1025,48.1408,48.0355,48.0547,30187.0
2019-04-15 14:40:00,50.21,50.27,50.2,50.22,34273.0,48.0451,48.1025,48.0355,48.0547,34273.0
2019-04-15 14:50:00,50.22,50.31,50.22,50.3,36499.0,48.0547,48.1408,48.0547,48.1312,36499.0
2019-04-15 15:00:00,50.3,50.39,50.3,50.38,63340.0,48.1312,48.2174,48.1312,48.2078,63340.0
2019-04-15 15:10:00,50.38,50.4,50.34,50.36,43467.0,48.2078,48.2269,48.1695,48.1886,43467.0
2019-04-15 15:20:00,50.37,50.38,50.33,50.34,42370.0,48.1982,48.2078,48.1599,48.1695,42370.0
2019-04-15 15:30:00,50.34,50.34,50.24,50.24,56862.0,48.1695,48.1695,48.0738,48.0738,56862.0
2019-04-15 15:40:00,50.24,50.3,50.22,50.26,117869.0,48.0738,48.1312,48.0547,48.093,117869.0
2019-04-15 15:50:00,50.25,50.38,50.23,50.36,355377.0,48.0834,48.2078,48.0643,48.1886,355377.0
2019-04-16 09:30:00,50.85,50.87,50.75,50.84,231079.0,48.6575,48.6767,48.5618,48.648,231079.0
2019-04-16 09:40:00,50.83,50.87,50.71,50.71,96154.0,48.6384,48.6767,48.5236,48.5236,96154.0
2019-04-16 09:50:00,50.7,50.72,50.62,50.68,94161.0,48.514,48.5331,48.4374,48.4949,94161.0
2019-04-16 10:00:00,50.69,50.76,50.64,50.64,99843.0,48.5044,48.5714,48.4566,48.4566,99843.0
2019-04-16 10:10:00,50.64,50.76,50.64,50.7,83590.0,48.4566,48.5714,48.4566,48.514,83590.0
2019-04-16 10:20:00,50.72,50.72,50.57,50.64,90152.0,48.5331,48.5331,48.3896,48.4566,90152.0
2019-04-16 10:30:00,50.65,50.65,50.56,50.58,105981.0,48.4661,48.4661,48.38,48.3992,105981.0
2019-04-16 10:40:00,50.58,50.61,50.45,50.51,101498.0,48.3992,48.4279,48.2748,48.3322,101498.0
2019-04-16 10:50:00,50.5,50.57,50.48,50.5,50868.0,48.3226,48.3896,48.3035,48.3226,50868.0
2019-04-16 11:00:00,50.5,50.56,50.44,50.54,58678.0,48.3226,48.38,48.2652,48.3609,58678.0
2019-04-16 11:10:00,50.54,50.63,50.53,50.6,87840.0,48.3609,48.447,48.3513,48.4183,87840.0
2019-04-16 11:20:00,50.61,50.64,50.55,50.57,56911.0,48.4279,48.4566,48.3705,48.3896,56911.0
2019-04-16 11:30:00,50.56,50.57,50.46,50.49,117707.0,48.38,48.3896,48.2843,48.313,117707.0
2019-04-16 11:40:00,50.49,50.54,50.44,50.5,38398.0,48.313,48.3609,48.2652,48.3226,38398.0
2019-04-16 11:50:00,50.5,50.57,50.49,50.51,145388.0,48.3226,48.3896,48.313,48.3322,145388.0
2019-04-16 12:00:00,50.5,50.59,50.48,50.57,56040.0,48.3226,48.4087,48.3035,48.3896,56040.0
2019-04-16 12:10:00,50.56,50.61,50.55,50.56,38132.0,48.38,48.4279,48.3705,48.38,38132.0
2019-04-16 12:20:00,50.55,50.56,50.5,50.53,23950.0,48.3705,48.38,48.3226,48.3513,23950.0
2019-04-16 12:30:00,50.52,50.55,50.48,50.53,74934.0,48.3418,48.3705,48.3035,48.3513,74934.0
2019-04-16 12:40:00,50.52,50.53,50.48,50.52,19356.0,48.3418,48.3513,48.3035,48.3418,19356.0
2019-04-16 12:50:00,50.52,50.61,50.49,50.58,64533.0,48.3418,48.4279,48.313,48.3992,64533.0
2019-04-16 13:00:00,50.58,50.59,50.56,50.58,12730.0,48.3992,48.4087,48.38,48.3992,12730.0
2019-04-16 13:10:00,50.57,50.58,50.53,50.56,14293.0,48.3896,48.3992,48.3513,48.38,14293.0
2019-04-16 13:20:00,50.56,50.58,50.51,50.52,12257.0,48.38,48.3992,48.3322,48.3418,12257.0
2019-04-16 13:30:00,50.52,50.55,50.51,50.54,16659.0,48.3418,48.3705,48.3322,48.3609,16659.0
2019-04-16 13:40:00,50.54,50.54,50.49,50.5,21380.0,48.3609,48.3609,48.313,48.3226,21380.0
2019-04-16 13:50:00,50.5,50.5,50.41,50.46,70993.0,48.3226,48.3226,48.2365,48.2843,70993.0
2019-04-16 14:00:00,50.46,50.47,50.36,50.39,65536.0,48.2843,48.2939,48.1886,48.2174,65536.0
2019-04-16 14:10:00,50.38,50.47,50.35,50.47,38163.0,48.2078,48.2939,48.1791,48.2939,38163.0
2019-04-16 14:20:00,50.46,50.5,50.44,50.5,31340.0,48.2843,48.3226,48.2652,48.3226,31340.0
2019-04-16 14:30:00,50.51,50.54,50.46,50.47,32959.0,48.3322,48.3609,48.2843,48.2939,32959.0
2019-04-16 14:40:00,50.48,50.53,50.47,50.5,26706.0,48.3035,48.3513,48.2939,48.3226,26706.0
2019-04-16 14:50:00,50.5,50.53,50.48,50.53,28682.0,48.3226,48.3513,48.3035,48.3513,28682.0
2019-04-16 15:00:00,50.53,50.58,50.5,50.56,89790.0,48.3513,48.3992,48.3226,48.38,89790.0
2019-04-16 15:10:00,50.57,50.59,50.54,50.55,39700.0,48.3896,48.4087,48.3609,48.3705,39700.0
2019-04-16 15:20:00,50.54,50.54,50.47,50.5,37119.0,48.3609,48.3609,48.2939,48.3226,37119.0
2019-04-16 15:30:00,50.49,50.49,50.09,50.25,199831.0,48.313,48.313,47.9303,48.0834,199831.0
2019-04-16 15:40:00,50.25,50.35,50.21,50.32,98178.0,48.0834,48.1791,48.0451,48.1504,98178.0
2019-04-16 15:50:00,50.3,50.44,50.28,50.43,149472.0,48.1312,48.2652,48.1121,48.2556,149472.0
2019-04-17 09:30:00,51.08,51.08,50.64,50.67,202073.0,48.8776,48.8776,48.4566,48.4853,202073.0
2019-04-17 09:40:00,50.68,50.68,50.45,50.49,113093.0,48.4949,48.4949,48.2748,48.313,113093.0
2019-04-17 09:50:00,50.5,50.56,50.39,50.39,135518.0,48.3226,48.38,48.2174,48.2174,135518.0
2019-04-17 10:00:00,50.4,50.4,50.11,50.14,281080.0,48.2269,48.2269,47.9494,47.9781,281080.0
2019-04-17 10:10:00,50.15,50.24,50.15,50.23,117999.0,47.9877,48.0738,47.9877,48.0643,117999.0
2019-04-17 10:20:00,50.23,50.44,50.23,50.43,120689.0,48.0643,48.2652,48.0643,48.2556,120689.0
2019-04-17 10:30:00,50.42,50.48,50.35,50.45,97890.0,48.2461,48.3035,48.1791,48.2748,97890.0
2019-04-17 10:40:00,50.44,50.44,50.35,50.41,91960.0,48.2652,48.2652,48.1791,48.2365,91960.0
2019-04-17 10:50:00,50.41,50.41,50.23,50.24,90793.0,48.2365,48.2365,48.0643,48.0738,90793.0
2019-04-17 11:00:00,50.25,50.44,50.23,50.4,61441.0,48.0834,48.2652,48.0643,48.2269,61441.0
2019-04-17 11:10:00,50.4,50.4,50.28,50.33,22518.0,48.2269,48.2269,48.1121,48.1599,22518.0
2019-04-17 11:20:00,50.31,50.32,50.16,50.18,96067.0,48.1408,48.1504,47.9973,48.0164,96067.0
2019-04-17 11:30:00,50.16,50.19,50.0,50.14,191147.0,47.9973,48.026,47.8442,47.9781,191147.0
2019-04-17 11:40:00,50.14,50.31,50.1,50.28,122699.0,47.9781,48.1408,47.9399,48.1121,122699.0
2019-04-17 11:50:00,50.29,50.3,50.09,50.13,51612.0,48.1217,48.1312,47.9303,47.9686,51612.0
2019-04-17 12:00:00,50.12,50.15,49.96,49.99,87138.0,47.959,47.9877,47.8059,47.8346,87138.0
2019-04-17 12:10:00,49.97,50.07,49.93,50.02,45950.0,47.8155,47.9112,47.7772,47.8633,45950.0
2019-04-17 12:20:00,50.03,50.14,50.02,50.14,104673.0,47.8729,47.9781,47.8633,47.9781,104673.0
2019-04-17 12:30:00,50.14,50.2,50.12,50.17,37037.0,47.9781,48.0355,47.959,48.0068,37037.0
2019-04-17 12:40:00,50.16,50.2,50.12,50.13,39858.0,47.9973,48.0355,47.959,47.9686,39858.0
2019-04-17 12:50:00,50.14,50.25,50.14,50.2,41567.0,47.9781,48.0834,47.9781,48.0355,41567.0
2019-04-17 13:00:00,50.2,50.25,50.17,50.25,28908.0,48.0355,48.0834,48.0068,48.0834,28908.0
2019-04-17 13:10:00,50.24,50.27,50.22,50.25,17468.0,48.0738,48.1025,48.0547,48.0834,17468.0
2019-04-17 13:20:00,50.24,50.31,50.09,50.12,98981.0,48.0738,48.1408,47.9303,47.959,98981.0
2019-04-17 13:30:00,50.14,50.23,50.12,50.21,20136.0,47.9781,48.0643,47.959,48.0451,20136.0
2019-04-17 13:40:00,50.22,50.26,50.19,50.19,32541.0,48.0547,48.093,48.026,48.026,32541.0
2019-04-17 13:50:00,50.19,50.19,50.09,50.1,25429.0,48.026,48.026,47.9303,47.9399,25429.0
2019-04-17 14:00:00,50.1,50.15,50.01,50.01,135104.0,47.9399,47.9877,47.8537,47.8537,135104.0
2019-04-17 14:10:00,50.01,50.05,49.88,50.05,154448.0,47.8537,47.892,47.7293,47.892,154448.0
2019-04-17 14:20:00,50.04,50.05,49.81,49.85,103976.0,47.8824,47.892,47.6624,47.7006,103976.0
2019-04-17 14:30:00,49.86,50.02,49.86,49.98,90835.0,47.7102,47.8633,47.7102,47.825,90835.0
2019-04-17 14:40:00,50.0,50.02,49.94,49.99,28045.0,47.8442,47.8633,47.7868,47.8346,28045.0
2019-04-17 14:50:00,50.02,50.1,50.02,50.06,75017.0,47.8633,47.9399,47.8633,47.9016,75017.0
2019-04-17 15:00:00,50.06,50.16,50.05,50.08,91900.0,47.9016,47.9973,47.892,47.9207,91900.0
2019-04-17 15:10:00,50.1,50.15,50.08,50.11,19679.0,47.9399,47.9877,47.9207,47.9494,19679.0
2019-04-17 15:20:00,50.11,50.14,50.07,50.1,29250.0,47.9494,47.9781,47.9112,47.9399,29250.0
2019-04-17 15:30:00,50.08,50.16,50.08,50.14,32987.0,47.9207,47.9973,47.9207,47.9781,32987.0
2019-04-17 15:40:00,50.14,50.22,50.11,50.15,113268.0,47.9781,48.0547,47.9494,47.9877,113268.0
2019-04-17 15:50:00,50.14,50.22,50.05,50.05,275177.0,47.9781,48.0547,47.892,47.892,275177.0
2019-04-18 09:30:00,50.37,50.37,50.16,50.21,186552.0,48.1982,48.1982,47.9973,48.0451,186552.0
2019-04-18 09:40:00,50.25,50.33,50.19,50.27,77638.0,48.0834,48.1599,48.026,48.1025,77638.0
2019-04-18 09:50:00,50.29,50.3,49.97,49.98,136052.0,48.1217,48.1312,47.8155,47.825,136052.0
2019-04-18 10:00:00,49.98,49.99,49.79,49.89,119842.0,47.825,47.8346,47.6432,47.7389,119842.0
2019-04-18 10:10:00,49.89,49.95,49.84,49.88,100579.0,47.7389,47.7963,47.6911,47.7293,100579.0
2019-04-18 10:20:00,49.88,49.88,49.68,49.75,86792.0,47.7293,47.7293,47.538,47.605,86792.0
2019-04-18 10:30:00,49.74,49.79,49.66,49.68,88408.0,47.5954,47.6432,47.5188,47.538,88408.0
2019-04-18 10:40:00,49.68,49.86,49.59,49.86,139358.0,47.538,47.7102,47.4518,47.7102,139358.0
2019-04-18 10:50:00,49.86,49.94,49.8,49.94,74560.0,47.7102,47.7868,47.6528,47.7868,74560.0
2019-04-18 11:00:00,49.94,50.07,49.88,50.05,91802.0,47.7868,47.9112,47.7293,47.892,91802.0
2019-04-18 11:10:00,50.05,50.07,49.91,49.92,75064.0,47.892,47.9112,47.7581,47.7676,75064.0
2019-04-18 11:20:00,49.93,49.93,49.78,49.84,58635.0,47.7772,47.7772,47.6337,47.6911,58635.0
2019-04-18 11:30:00,49.84,50.04,49.84,50.03,78847.0,47.6911,47.8824,47.6911,47.8729,78847.0
2019-04-18 11:40:00,50.02,50.11,50.0,50.11,60670.0,47.8633,47.9494,47.8442,47.9494,60670.0
2019-04-18 11:50:00,50.1,50.17,50.09,50.17,20677.0,47.9399,48.0068,47.9303,48.0068,20677.0
2019-04-18 12:00:00,50.18,50.25,50.15,50.23,46691.0,48.0164,48.0834,47.9877,48.0643,46691.0
2019-04-18 12:10:00,50.23,50.29,50.22,50.29,50084.0,48.0643,48.1217,48.0547,48.1217,50084.0
2019-04-18 12:20:00,50.28,50.29,50.23,50.26,26830.0,48.1121,48.1217,48.0643,48.093,26830.0
2019-04-18 12:30:00,50.26,50.28,50.24,50.24,14875.0,48.093,48.1121,48.0738,48.0738,14875.0
2019-04-18 12:40:00,50.25,50.35,50.25,50.34,59424.0,48.0834,48.1791,48.0834,48.1695,59424.0
2019-04-18 12:50:00,50.35,50.35,50.21,50.22,26634.0,48.1791,48.1791,48.0451,48.0547,26634.0
2019-04-18 13:00:00,50.22,50.22,50.18,50.21,29360.0,48.0547,48.0547,48.0164,48.0451,29360.0
2019-04-18 13:10:00,50.21,50.26,50.21,50.23,17791.0,48.0451,48.093,48.0451,48.0643,17791.0
2019-04-18 13:20:00,50.23,50.27,50.22,50.27,13079.0,48.0643,48.1025,48.0547,48.1025,13079.0
2019-04-18 13:30:00,50.27,50.28,50.21,50.22,12197.0,48.1025,48.1121,48.0451,48.0547,12197.0
2019-04-18 13:40:00,50.23,50.33,50.22,50.33,12327.0,48.0643,48.1599,48.0547,48.1599,12327.0
2019-04-18 13:50:00,50.34,50.35,50.31,50.33,21782.0,48.1695,48.1791,48.1408,48.1599,21782.0
2019-04-18 14:00:00,50.33,50.33,50.24,50.29,41012.0,48.1599,48.1599,48.0738,48.1217,41012.0
2019-04-18 14:10:00,50.3,50.34,50.29,50.32,16554.0,48.1312,48.1695,48.1217,48.1504,16554.0
2019-04-18 14:20:00,50.33,50.35,50.31,50.34,21839.0,48.1599,48.1791,48.1408,48.1695,21839.0
2019-04-18 14:30:00,50.35,50.36,50.31,50.31,38595.0,48.1791,48.1886,48.1408,48.1408,38595.0
2019-04-18 14:40:00,50.32,50.42,50.31,50.4,34463.0,48.1504,48.2461,48.1408,48.2269,34463.0
2019-04-18 14:50:00,50.39,50.42,50.38,50.41,69673.0,48.2174,48.2461,48.2078,48.2365,69673.0
2019-04-18 15:00:00,50.39,50.39,50.33,50.33,17820.0,48.2174,48.2174,48.1599,48.1599,17820.0
2019-04-18 15:10:00,50.33,50.41,50.33,50.41,44913.0,48.1599,48.2365,48.1599,48.2365,44913.0
2019-04-18 15:20:00,50.41,50.45,50.4,50.41,47165.0,48.2365,48.2748,48.2269,48.2365,47165.0
2019-04-18 15:30:00,50.4,50.4,50.27,50.32,132339.0,48.2269,48.2269,48.1025,48.1504,132339.0
2019-04-18 15:40:00,50.32,50.33,50.26,50.3,58684.0,48.1504,48.1599,48.093,48.1312,58684.0
2019-04-18 15:50:00,50.29,50.31,50.14,50.3,259599.0,48.1217,48.1408,47.9781,48.1312,259599.0
2019-04-22 09:30:00,49.88,50.0,49.8,49.99,218162.0,47.7293,47.8442,47.6528,47.8346,218162.0
2019-04-22 09:40:00,49.99,50.23,49.97,50.21,95604.0,47.8346,48.0643,47.8155,48.0451,95604.0
2019-04-22 09:50:00,50.21,50.21,50.15,50.21,41750.0,48.0451,48.0451,47.9877,48.0451,41750.0
2019-04-22 10:00:00,50.23,50.32,50.17,50.18,79340.0,48.0643,48.1504,48.0068,48.0164,79340.0
2019-04-22 10:10:00,50.15,50.16,50.08,50.11,38059.0,47.9877,47.9973,47.9207,47.9494,38059.0
2019-04-22 10:20:00,50.11,50.19,50.05,50.18,29667.0,47.9494,48.026,47.892,48.0164,29667.0
2019-04-22 10:30:00,50.18,50.23,50.13,50.14,27619.0,48.0164,48.0643,47.9686,47.9781,27619.0
2019-04-22 10:40:00,50.14,50.25,50.07,50.24,44221.0,47.9781,48.0834,47.9112,48.0738,44221.0
2019-04-22 10:50:00,50.25,50.3,50.21,50.26,47544.0,48.0834,48.1312,48.0451,48.093,47544.0
2019-04-22 11:00:00,50.28,50.28,50.12,50.17,22424.0,48.1121,48.1121,47.959,48.0068,22424.0
2019-04-22 11:10:00,50.18,50.28,50.17,50.27,28838.0,48.0164,48.1121,48.0068,48.1025,28838.0
2019-04-22 11:20:00,50.29,50.33,50.25,50.3,54532.0,48.1217,48.1599,48.0834,48.1312,54532.0
2019-04-22 11:30:00,50.31,50.36,50.28,50.34,42027.0,48.1408,48.1886,48.1121,48.1695,42027.0
2019-04-22 11:40:00,50.35,50.4,50.33,50.34,24519.0,48.1791,48.2269,48.1599,48.1695,24519.0
2019-04-22 11:50:00,50.32,50.34,50.3,50.32,34701.0,48.1504,48.1695,48.1312,48.1504,34701.0
2019-04-22 12:00:00,50.32,50.32,50.27,50.3,27479.0,48.1504,48.1504,48.1025,48.1312,27479.0
2019-04-22 12:10:00,50.31,50.32,50.27,50.3,14571.0,48.1408,48.1504,48.1025,48.1312,14571.0
2019-04-22 12:20:00,50.29,50.34,50.24,50.34,15549.0,48.1217,48.1695,48.0738,48.1695,15549.0
2019-04-22 12:30:00,50.33,50.36,50.32,50.33,9474.0,48.1599,48.1886,48.1504,48.1599,9474.0
2019-04-22 12:40:00,50.33,50.36,50.32,50.35,18260.0,48.1599,48.1886,48.1504,48.1791,18260.0
2019-04-22 12:50:00,50.34,50.34,50.31,50.33,28492.0,48.1695,48.1695,48.1408,48.1599,28492.0
2019-04-22 13:00:00,50.34,50.34,50.25,50.25,38804.0,48.1695,48.1695,48.0834,48.0834,38804.0
2019-04-22 13:10:00,50.27,50.29,50.26,50.29,14849.0,48.1025,48.1217,48.093,48.1217,14849.0
2019-04-22 13:20:00,50.3,50.35,50.3,50.32,10043.0,48.1312,48.1791,48.1312,48.1504,10043.0
2019-04-22 13:30:00,50.31,50.32,50.29,50.32,16278.0,48.1408,48.1504,48.1217,48.1504,16278.0
2019-04-22 13:40:00,50.32,50.35,50.32,50.35,17259.0,48.1504,48.1791,48.1504,48.1791,17259.0
2019-04-22 13:50:00,50.36,50.38,50.33,50.33,32701.0,48.1886,48.2078,48.1599,48.1599,32701.0
2019-04-22 14:00:00,50.36,50.36,50.31,50.34,14747.0,48.1886,48.1886,48.1408,48.1695,14747.0
2019-04-22 14:10:00,50.34,50.36,50.34,50.34,3677.0,48.1695,48.1886,48.1695,48.1695,3677.0
2019-04-22 14:20:00,50.34,50.38,50.34,50.34,11614.0,48.1695,48.2078,48.1695,48.1695,11614.0
2019-04-22 14:30:00,50.34,50.34,50.27,50.27,26630.0,48.1695,48.1695,48.1025,48.1025,26630.0
2019-04-22 14:40:00,50.27,50.31,50.27,50.3,23633.0,48.1025,48.1408,48.1025,48.1312,23633.0
2019-04-22 14:50:00,50.3,50.34,50.29,50.32,12652.0,48.1312,48.1695,48.1217,48.1504,12652.0
2019-04-22 15:00:00,50.32,50.32,50.25,50.27,18952.0,48.1504,48.1504,48.0834,48.1025,18952.0
2019-04-22 15:10:00,50.27,50.36,50.27,50.35,26290.0,48.1025,48.1886,48.1025,48.1791,26290.0
2019-04-22 15:20:00,50.35,50.35,50.3,50.32,19163.0,48.1791,48.1791,48.1312,48.1504,19163.0
2019-04-22 15:30:00,50.3,50.4,50.3,50.39,84965.0,48.1312,48.2269,48.1312,48.2174,84965.0
2019-04-22 15:40:00,50.4,50.43,50.39,50.43,58382.0,48.2269,48.2556,48.2174,48.2556,58382.0
2019-04-22 15:50:00,50.43,50.51,50.39,50.42,124581.0,48.2556,48.3322,48.2174,48.2461,124581.0
2019-04-23 09:30:00,50.64,50.71,50.51,50.7,150444.0,48.4566,48.5236,48.3322,48.514,150444.0
2019-04-23 09:40:00,50.72,50.83,50.71,50.73,165689.0,48.5331,48.6384,48.5236,48.5427,165689.0
2019-04-23 09:50:00,50.75,50.83,50.71,50.82,117113.0,48.5618,48.6384,48.5236,48.6288,117113.0
2019-04-23 10:00:00,50.82,51.02,50.82,50.9,205413.0,48.6288,48.8202,48.6288,48.7054,205413.0
2019-04-23 10:10:00,50.9,51.02,50.89,50.89,90419.0,48.7054,48.8202,48.6958,48.6958,90419.0
2019-04-23 10:20:00,50.88,51.05,50.88,51.05,71630.0,48.6862,48.8489,48.6862,48.8489,71630.0
2019-04-23 10:30:00,51.06,51.07,50.93,51.01,85236.0,48.8585,48.868,48.7341,48.8106,85236.0
2019-04-23 10:40:00,51.01,51.11,50.98,50.99,87734.0,48.8106,48.9063,48.7819,48.7915,87734.0
2019-04-23 10:50:00,50.99,51.09,50.93,51.09,42801.0,48.7915,48.8872,48.7341,48.8872,42801.0
2019-04-23 11:00:00,51.09,51.16,51.08,51.15,45466.0,48.8872,48.9542,48.8776,48.9446,45466.0
2019-04-23 11:10:00,51.17,51.35,51.16,51.34,106755.0,48.9637,49.136,48.9542,49.1264,106755.0
2019-04-23 11:20:00,51.34,51.49,51.33,51.47,73463.0,49.1264,49.2699,49.1168,49.2508,73463.0
2019-04-23 11:30:00,51.47,51.57,51.45,51.53,139113.0,49.2508,49.3465,49.2317,49.3082,139113.0
2019-04-23 11:40:00,51.53,51.59,51.48,51.58,135674.0,49.3082,49.3656,49.2604,49.356,135674.0
2019-04-23 11:50:00,51.58,51.65,51.56,51.65,133285.0,49.356,49.423,49.3369,49.423,133285.0
2019-04-23 12:00:00,51.64,51.9,51.63,51.86,214157.0,49.4135,49.6623,49.4039,49.624,214157.0
2019-04-23 12:10:00,51.86,51.88,51.79,51.83,71392.0,49.624,49.6431,49.557,49.5953,71392.0
2019-04-23 12:20:00,51.84,51.84,51.72,51.75,83871.0,49.6048,49.6048,49.49,49.5187,83871.0
2019-04-23 12:30:00,51.75,51.76,51.68,51.73,68681.0,49.5187,49.5283,49.4517,49.4996,68681.0
2019-04-23 12:40:00,51.73,51.77,51.72,51.74,48440.0,49.4996,49.5379,49.49,49.5091,48440.0
2019-04-23 12:50:00,51.74,51.75,51.7,51.74,33644.0,49.5091,49.5187,49.4709,49.5091,33644.0
2019-04-23 13:00:00,51.75,51.78,51.73,51.77,46731.0,49.5187,49.5474,49.4996,49.5379,46731.0
2019-04-23 13:10:00,51.78,51.82,51.75,51.79,58994.0,49.5474,49.5857,49.5187,49.557,58994.0
2019-04-23 13:20:00,51.79,51.8,51.72,51.72,56112.0,49.557,49.5666,49.49,49.49,56112.0
2019-04-23 13:30:00,51.73,51.75,51.71,51.73,33668.0,49.4996,49.5187,49.4804,49.4996,33668.0
2019-04-23 13:40:00,51.74,51.75,51.72,51.74,30788.0,49.5091,49.5187,49.49,49.5091,30788.0
2019-04-23 13:50:00,51.74,51.74,51.7,51.71,31342.0,49.5091,49.5091,49.4709,49.4804,31342.0
2019-04-23 14:00:00,51.71,51.75,51.64,51.74,63235.0,49.4804,49.5187,49.4135,49.5091,63235.0
2019-04-23 14:10:00,51.75,51.77,51.74,51.77,37984.0,49.5187,49.5379,49.5091,49.5379,37984.0
2019-04-23 14:20:00,51.77,51.8,51.73,51.78,34602.0,49.5379,49.5666,49.4996,49.5474,34602.0
2019-04-23 14:30:00,51.77,51.81,51.75,51.8,21792.0,49.5379,49.5761,49.5187,49.5666,21792.0
2019-04-23 14:40:00,51.79,51.83,51.77,51.79,215870.0,49.557,49.5953,49.5379,49.557,215870.0
2019-04-23 14:50:00,51.79,51.82,51.76,51.8,35624.0,49.557,49.5857,49.5283,49.5666,35624.0
2019-04-23 15:00:00,51.77,51.81,51.7,51.79,98995.0,49.5379,49.5761,49.4709,49.557,98995.0
2019-04-23 15:10:00,51.79,51.81,51.73,51.77,75206.0,49.557,49.5761,49.4996,49.5379,75206.0
2019-04-23 15:20:00,51.77,51.77,51.7,51.71,31665.0,49.5379,49.5379,49.4709,49.4804,31665.0
2019-04-23 15:30:00,51.71,51.72,51.64,51.68,56080.0,49.4804,49.49,49.4135,49.4517,56080.0
2019-04-23 15:40:00,51.68,51.68,51.6,51.67,117045.0,49.4517,49.4517,49.3752,49.4422,117045.0
2019-04-23 15:50:00,51.66,51.82,51.66,51.75,267562.0,49.4326,49.5857,49.4326,49.5187,267562.0
2019-04-24 09:30:00,51.72,51.77,51.59,51.76,154108.0,49.49,49.5379,49.3656,49.5283,154108.0
2019-04-24 09:40:00,51.76,51.77,51.47,51.56,156824.0,49.5283,49.5379,49.2508,49.3369,156824.0
2019-04-24 09:50:00,51.57,51.66,51.5,51.66,48623.0,49.3465,49.4326,49.2795,49.4326,48623.0
2019-04-24 10:00:00,51.65,51.67,51.58,51.64,51634.0,49.423,49.4422,49.356,49.4135,51634.0
2019-04-24 10:10:00,51.63,51.77,51.63,51.73,74458.0,49.4039,49.5379,49.4039,49.4996,74458.0
2019-04-24 10:20:00,51.74,51.81,51.7,51.78,39734.0,49.5091,49.5761,49.4709,49.5474,39734.0
2019-04-24 10:30:00,51.79,51.87,51.72,51.83,39552.0,49.557,49.6335,49.49,49.5953,39552.0
2019-04-24 10:40:00,51.8,51.81,51.69,51.74,60694.0,49.5666,49.5761,49.4613,49.5091,60694.0
2019-04-24 10:50:00,51.74,51.88,51.71,51.87,45959.0,49.5091,49.6431,49.4804,49.6335,45959.0
2019-04-24 11:00:00,51.87,51.92,51.8,51.83,58645.0,49.6335,49.6814,49.5666,49.5953,58645.0
2019-04-24 11:10:00,51.84,51.88,51.8,51.85,41816.0,49.6048,49.6431,49.5666,49.6144,41816.0
2019-04-24 11:20:00,51.84,51.84,51.77,51.77,20254.0,49.6048,49.6048,49.5379,49.5379,20254.0
2019-04-24 11:30:00,51.78,51.86,51.78,51.86,24238.0,49.5474,49.624,49.5474,49.624,24238.0
2019-04-24 11:40:00,51.85,51.86,51.7,51.7,55716.0,49.6144,49.624,49.4709,49.4709,55716.0
2019-04-24 11:50:00,51.7,51.71,51.62,51.68,77030.0,49.4709,49.4804,49.3943,49.4517,77030.0
2019-04-24 12:00:00,51.67,51.68,51.57,51.62,23366.0,49.4422,49.4517,49.3465,49.3943,23366.0
2019-04-24 12:10:00,51.62,51.67,51.61,51.67,40855.0,49.3943,49.4422,49.3848,49.4422,40855.0
2019-04-24 12:20:00,51.66,51.7,51.66,51.69,13524.0,49.4326,49.4709,49.4326,49.4613,13524.0
2019-04-24 12:30:00,51.7,51.71,51.67,51.68,42121.0,49.4709,49.4804,49.4422,49.4517,42121.0
2019-04-24 12:40:00,51.67,51.7,51.64,51.67,17392.0,49.4422,49.4709,49.4135,49.4422,17392.0
2019-04-24 12:50:00,51.67,51.68,51.52,51.53,30598.0,49.4422,49.4517,49.2986,49.3082,30598.0
2019-04-24 13:00:00,51.52,51.52,51.43,51.45,93783.0,49.2986,49.2986,49.2125,49.2317,93783.0
2019-04-24 13:10:00,51.44,51.5,51.34,51.49,71121.0,49.2221,49.2795,49.1264,49.2699,71121.0
2019-04-24 13:20:00,51.5,51.57,51.49,51.54,50043.0,49.2795,49.3465,49.2699,49.3178,50043.0
2019-04-24 13:30:00,51.55,51.61,51.53,51.6,26780.0,49.3273,49.3848,49.3082,49.3752,26780.0
2019-04-24 13:40:00,51.6,51.6,51.56,51.58,7394.0,49.3752,49.3752,49.3369,49.356,7394.0
2019-04-24 13:50:00,51.59,51.6,51.52,51.53,50939.0,49.3656,49.3752,49.2986,49.3082,50939.0
2019-04-24 14:00:00,51.51,51.61,51.5,51.59,32480.0,49.2891,49.3848,49.2795,49.3656,32480.0
2019-04-24 14:10:00,51.58,51.61,51.57,51.59,7825.0,49.356,49.3848,49.3465,49.3656,7825.0
2019-04-24 14:20:00,51.61,51.65,51.54,51.56,24272.0,49.3848,49.423,49.3178,49.3369,24272.0
2019-04-24 14:30:00,51.54,51.6,51.53,51.59,27751.0,49.3178,49.3752,49.3082,49.3656,27751.0
2019-04-24 14:40:00,51.57,51.69,51.57,51.68,69514.0,49.3465,49.4613,49.3465,49.4517,69514.0
2019-04-24 14:50:00,51.69,51.73,51.68,51.7,16873.0,49.4613,49.4996,49.4517,49.4709,16873.0
2019-04-24 15:00:00,51.71,51.75,51.69,51.74,45333.0,49.4804,49.5187,49.4613,49.5091,45333.0
2019-04-24 15:10:00,51.72,51.75,51.7,51.73,18810.0,49.49,49.5187,49.4709,49.4996,18810.0
2019-04-24 15:20:00,51.73,51.75,51.67,51.7,44727.0,49.4996,49.5187,49.4422,49.4709,44727.0
2019-04-24 15:30:00,51.7,51.74,51.65,51.66,56479.0,49.4709,49.5091,49.423,49.4326,56479.0
2019-04-24 15:40:00,51.66,51.77,51.62,51.71,98032.0,49.4326,49.5379,49.3943,49.4804,98032.0
2019-04-24 15:50:00,51.69,51.69,51.41,51.43,257919.0,49.4613,49.4613,49.1934,49.2125,257919.0
2019-04-25 09:30:00,51.37,51.37,50.97,51.03,208503.0,49.1551,49.1551,48.7723,48.8298,208503.0
2019-04-25 09:40:00,51.04,51.11,50.89,51.1,173663.0,48.8393,48.9063,48.6958,48.8967,173663.0
2019-04-25 09:50:00,51.12,51.24,51.07,51.22,150185.0,48.9159,49.0307,48.868,49.0116,150185.0
2019-04-25 10:00:00,51.22,51.33,51.15,51.16,76658.0,49.0116,49.1168,48.9446,48.9542,76658.0
2019-04-25 10:10:00,51.15,51.16,50.73,50.87,187501.0,48.9446,48.9542,48.5427,48.6767,187501.0
2019-04-25 10:20:00,50.87,50.91,50.65,50.86,130961.0,48.6767,48.7149,48.4661,48.6671,130961.0
2019-04-25 10:30:00,50.85,50.95,50.63,50.95,103735.0,48.6575,48.7532,48.447,48.7532,103735.0
2019-04-25 10:40:00,50.95,51.07,50.9,51.07,67465.0,48.7532,48.868,48.7054,48.868,67465.0
2019-04-25 10:50:00,51.07,51.15,50.95,51.13,56964.0,48.868,48.9446,48.7532,48.9255,56964.0
2019-04-25 11:00:00,51.13,51.26,51.12,51.19,98188.0,48.9255,49.0498,48.9159,48.9829,98188.0
2019-04-25 11:10:00,51.15,51.24,51.05,51.14,70791.0,48.9446,49.0307,48.8489,48.935,70791.0
2019-04-25 11:20:00,51.15,51.46,51.13,51.42,155230.0,48.9446,49.2412,48.9255,49.2029,155230.0
2019-04-25 11:30:00,51.42,51.6,51.42,51.58,80372.0,49.2029,49.3752,49.2029,49.356,80372.0
2019-04-25 11:40:00,51.58,51.66,51.55,51.6,94097.0,49.356,49.4326,49.3273,49.3752,94097.0
2019-04-25 11:50:00,51.61,51.69,51.6,51.61,114507.0,49.3848,49.4613,49.3752,49.3848,114507.0
2019-04-25 12:00:00,51.61,51.67,51.54,51.56,49036.0,49.3848,49.4422,49.3178,49.3369,49036.0
2019-04-25 12:10:00,51.56,51.56,51.47,51.5,31615.0,49.3369,49.3369,49.2508,49.2795,31615.0
2019-04-25 12:20:00,51.5,51.54,51.42,51.42,60485.0,49.2795,49.3178,49.2029,49.2029,60485.0
2019-04-25 12:30:00,51.42,51.52,51.41,51.49,41887.0,49.2029,49.2986,49.1934,49.2699,41887.0
2019-04-25 12:40:00,51.48,51.54,51.45,51.52,18288.0,49.2604,49.3178,49.2317,49.2986,18288.0
2019-04-25 12:50:00,51.51,51.52,51.46,51.5,50033.0,49.2891,49.2986,49.2412,49.2795,50033.0
2019-04-25 13:00:00,51.51,51.53,51.45,51.49,20410.0,49.2891,49.3082,49.2317,49.2699,20410.0
2019-04-25 13:10:00,51.48,51.5,51.43,51.49,23893.0,49.2604,49.2795,49.2125,49.2699,23893.0
2019-04-25 13:20:00,51.49,51.56,51.49,51.56,21777.0,49.2699,49.3369,49.2699,49.3369,21777.0
2019-04-25 13:30:00,51.56,51.59,51.55,51.58,15736.0,49.3369,49.3656,49.3273,49.356,15736.0
2019-04-25 13:40:00,51.59,51.59,51.54,51.54,19958.0,49.3656,49.3656,49.3178,49.3178,19958.0
2019-04-25 13:50:00,51.53,51.59,51.48,51.57,69329.0,49.3082,49.3656,49.2604,49.3465,69329.0
2019-04-25 14:00:00,51.58,51.69,51.57,51.65,45269.0,49.356,49.4613,49.3465,49.423,45269.0
2019-04-25 14:10:00,51.66,51.68,51.64,51.67,34098.0,49.4326,49.4517,49.4135,49.4422,34098.0
2019-04-25 14:20:00,51.67,51.67,51.58,51.62,11242.0,49.4422,49.4422,49.356,49.3943,11242.0
2019-04-25 14:30:00,51.62,51.63,51.58,51.63,17137.0,49.3943,49.4039,49.356,49.4039,17137.0
2019-04-25 14:40:00,51.62,51.66,51.59,51.59,17405.0,49.3943,49.4326,49.3656,49.3656,17405.0
2019-04-25 14:50:00,51.6,51.65,51.6,51.65,23357.0,49.3752,49.423,49.3752,49.423,23357.0
2019-04-25 15:00:00,51.64,51.65,51.52,51.52,81573.0,49.4135,49.423,49.2986,49.2986,81573.0
2019-04-25 15:10:00,51.51,51.52,51.44,51.52,44371.0,49.2891,49.2986,49.2221,49.2986,44371.0
2019-04-25 15:20:00,51.52,51.59,51.52,51.58,23202.0,49.2986,49.3656,49.2986,49.356,23202.0
2019-04-25 15:30:00,51.58,51.63,51.51,51.57,63006.0,49.356,49.4039,49.2891,49.3465,63006.0
2019-04-25 15:40:00,51.57,51.68,51.55,51.56,59811.0,49.3465,49.4517,49.3273,49.3369,59811.0
2019-04-25 15:50:00,51.57,51.61,51.33,51.34,160344.0,49.3465,49.3848,49.1168,49.1264,160344.0
2019-04-26 09:30:00,51.35,51.4,50.99,51.06,239765.0,49.136,49.1838,48.7915,48.8585,239765.0
2019-04-26 09:40:00,51.05,51.21,51.05,51.17,145300.0,48.8489,49.002,48.8489,48.9637,145300.0
2019-04-26 09:50:00,51.17,51.23,50.89,51.01,101806.0,48.9637,49.0211,48.6958,48.8106,101806.0
2019-04-26 10:00:00,51.02,51.15,50.87,51.04,162239.0,48.8202,48.9446,48.6767,48.8393,162239.0
2019-04-26 10:10:00,51.04,51.18,51.01,51.12,81293.0,48.8393,48.9733,48.8106,48.9159,81293.0
2019-04-26 10:20:00,51.13,51.34,51.11,51.32,137715.0,48.9255,49.1264,48.9063,49.1073,137715.0
2019-04-26 10:30:00,51.34,51.41,51.3,51.37,50032.0,49.1264,49.1934,49.0881,49.1551,50032.0
2019-04-26 10:40:00,51.36,51.37,51.24,51.28,80111.0,49.1455,49.1551,49.0307,49.069,80111.0
2019-04-26 10:50:00,51.3,51.4,51.25,51.3,26992.0,49.0881,49.1838,49.0403,49.0881,26992.0
2019-04-26 11:00:00,51.29,51.33,51.18,51.33,45279.0,49.0786,49.1168,48.9733,49.1168,45279.0
2019-04-26 11:10:00,51.34,51.52,51.34,51.5,174262.0,49.1264,49.2986,49.1264,49.2795,174262.0
2019-04-26 11:20:00,51.5,51.6,51.5,51.59,71837.0,49.2795,49.3752,49.2795,49.3656,71837.0
2019-04-26 11:30:00,51.59,51.62,51.54,51.55,56479.0,49.3656,49.3943,49.3178,49.3273,56479.0
2019-04-26 11:40:00,51.53,51.66,51.53,51.61,40338.0,49.3082,49.4326,49.3082,49.3848,40338.0
2019-04-26 11:50:00,51.62,51.64,51.5,51.55,67193.0,49.3943,49.4135,49.2795,49.3273,67193.0
2019-04-26 12:00:00,51.53,51.59,51.47,51.55,26594.0,49.3082,49.3656,49.2508,49.3273,26594.0
2019-04-26 12:10:00,51.57,51.61,51.52,51.58,44085.0,49.3465,49.3848,49.2986,49.356,44085.0
2019-04-26 12:20:00,51.58,51.58,51.53,51.53,80571.0,49.356,49.356,49.3082,49.3082,80571.0
2019-04-26 12:30:00,51.54,51.63,51.53,51.57,15867.0,49.3178,49.4039,49.3082,49.3465,15867.0
2019-04-26 12:40:00,51.53,51.55,51.49,51.54,12326.0,49.3082,49.3273,49.2699,49.3178,12326.0
2019-04-26 12:50:00,51.53,51.56,51.51,51.52,8157.0,49.3082,49.3369,49.2891,49.2986,8157.0
2019-04-26 13:00:00,51.5,51.5,51.41,51.44,38740.0,49.2795,49.2795,49.1934,49.2221,38740.0
2019-04-26 13:10:00,51.44,51.48,51.42,51.46,62997.0,49.2221,49.2604,49.2029,49.2412,62997.0
2019-04-26 13:20:00,51.45,51.5,51.44,51.5,9372.0,49.2317,49.2795,49.2221,49.2795,9372.0
2019-04-26 13:30:00,51.51,51.53,51.44,51.48,57945.0,49.2891,49.3082,49.2221,49.2604,57945.0
2019-04-26 13:40:00,51.49,51.51,51.41,51.51,11673.0,49.2699,49.2891,49.1934,49.2891,11673.0
2019-04-26 13:50:00,51.52,51.53,51.46,51.51,11708.0,49.2986,49.3082,49.2412,49.2891,11708.0
2019-04-26 14:00:00,51.49,51.54,51.35,51.54,85226.0,49.2699,49.3178,49.136,49.3178,85226.0
2019-04-26 14:10:00,51.53,51.55,51.47,51.55,34194.0,49.3082,49.3273,49.2508,49.3273,34194.0
2019-04-26 14:20:00,51.55,51.62,51.55,51.61,36430.0,49.3273,49.3943,49.3273,49.3848,36430.0
2019-04-26 14:30:00,51.61,51.63,51.59,51.62,25180.0,49.3848,49.4039,49.3656,49.3943,25180.0
2019-04-26 14:40:00,51.62,51.64,51.58,51.59,27478.0,49.3943,49.4135,49.356,49.3656,27478.0
2019-04-26 14:50:00,51.57,51.61,51.56,51.6,34854.0,49.3465,49.3848,49.3369,49.3752,34854.0
2019-04-26 15:00:00,51.62,51.83,51.6,51.74,145281.0,49.3943,49.5953,49.3752,49.5091,145281.0
2019-04-26 15:10:00,51.77,51.77,51.7,51.74,38530.0,49.5379,49.5379,49.4709,49.5091,38530.0
2019-04-26 15:20:00,51.75,51.76,51.69,51.73,29765.0,49.5187,49.5283,49.4613,49.4996,29765.0
2019-04-26 15:30:00,51.72,51.88,51.69,51.88,54112.0,49.49,49.6431,49.4613,49.6431,54112.0
2019-04-26 15:40:00,51.89,51.91,51.77,51.78,130286.0,49.6527,49.6718,49.5379,49.5474,130286.0
2019-04-26 15:50:00,51.8,52.04,51.71,52.01,343713.0,49.5666,49.7962,49.4804,49.7675,343713.0
2019-04-29 09:30:00,52.06,52.23,52.03,52.18,143480.0,49.8154,49.978,49.7866,49.9302,143480.0
2019-04-29 09:40:00,52.16,52.35,52.11,52.24,105675.0,49.911,50.0928,49.8632,49.9876,105675.0
2019-04-29 09:50:00,52.2,52.27,52.11,52.18,98826.0,49.9493,50.0163,49.8632,49.9302,98826.0
2019-04-29 10:00:00,52.2,52.21,52.01,52.1,132425.0,49.9493,49.9589,49.7675,49.8536,132425.0
2019-04-29 10:10:00,52.11,52.2,52.11,52.17,69463.0,49.8632,49.9493,49.8632,49.9206,69463.0
2019-04-29 10:20:00,52.17,52.24,52.16,52.21,100484.0,49.9206,49.9876,49.911,49.9589,100484.0
2019-04-29 10:30:00,52.2,52.32,52.19,52.29,71195.0,49.9493,50.0641,49.9397,50.0354,71195.0
2019-04-29 10:40:00,52.29,52.38,52.24,52.37,65540.0,50.0354,50.1216,49.9876,50.112,65540.0
2019-04-29 10:50:00,52.37,52.39,52.28,52.28,63175.0,50.112,50.1311,50.0259,50.0259,63175.0
2019-04-29 11:00:00,52.28,52.34,52.21,52.3,36831.0,50.0259,50.0833,49.9589,50.045,36831.0
2019-04-29 11:10:00,52.3,52.32,52.18,52.19,46468.0,50.045,50.0641,49.9302,49.9397,46468.0
2019-04-29 11:20:00,52.2,52.26,52.16,52.23,34021.0,49.9493,50.0067,49.911,49.978,34021.0
2019-04-29 11:30:00,52.23,52.27,52.2,52.2,32753.0,49.978,50.0163,49.9493,49.9493,32753.0
2019-04-29 11:40:00,52.19,52.26,52.18,52.22,26791.0,49.9397,50.0067,49.9302,49.9685,26791.0
2019-04-29 11:50:00,52.23,52.27,52.21,52.22,15177.0,49.978,50.0163,49.9589,49.9685,15177.0
2019-04-29 12:00:00,52.21,52.31,52.17,52.3,29665.0,49.9589,50.0546,49.9206,50.045,29665.0
2019-04-29 12:10:00,52.3,52.34,52.3,52.33,30527.0,50.045,50.0833,50.045,50.0737,30527.0
2019-04-29 12:20:00,52.34,52.42,52.34,52.42,48771.0,50.0833,50.1598,50.0833,50.1598,48771.0
2019-04-29 12:30:00,52.42,52.46,52.41,52.42,44115.0,50.1598,50.1981,50.1503,50.1598,44115.0
2019-04-29 12:40:00,52.43,52.44,52.37,52.44,32371.0,50.1694,50.179,50.112,50.179,32371.0
2019-04-29 12:50:00,52.43,52.48,52.42,52.44,42717.0,50.1694,50.2172,50.1598,50.179,42717.0
2019-04-29 13:00:00,52.45,52.45,52.38,52.42,16319.0,50.1885,50.1885,50.1216,50.1598,16319.0
2019-04-29 13:10:00,52.43,52.44,52.38,52.42,14362.0,50.1694,50.179,50.1216,50.1598,14362.0
2019-04-29 13:20:00,52.42,52.44,52.41,52.43,6156.0,50.1598,50.179,50.1503,50.1694,6156.0
2019-04-29 13:30:00,52.43,52.45,52.38,52.39,30206.0,50.1694,50.1885,50.1216,50.1311,30206.0
2019-04-29 13:40:00,52.38,52.4,52.35,52.39,29437.0,50.1216,50.1407,50.0928,50.1311,29437.0
2019-04-29 13:50:00,52.4,52.44,52.4,52.42,33166.0,50.1407,50.179,50.1407,50.1598,33166.0
2019-04-29 14:00:00,52.44,52.51,52.43,52.49,93492.0,50.179,50.2459,50.1694,50.2268,93492.0
2019-04-29 14:10:00,52.5,52.54,52.46,52.53,27195.0,50.2364,50.2747,50.1981,50.2651,27195.0
2019-04-29 14:20:00,52.55,52.56,52.48,52.48,59518.0,50.2842,50.2938,50.2172,50.2172,59518.0
2019-04-29 14:30:00,52.48,52.49,52.44,52.44,45152.0,50.2172,50.2268,50.179,50.179,45152.0
2019-04-29 14:40:00,52.43,52.48,52.4,52.41,42342.0,50.1694,50.2172,50.1407,50.1503,42342.0
2019-04-29 14:50:00,52.41,52.45,52.4,52.41,18710.0,50.1503,50.1885,50.1407,50.1503,18710.0
2019-04-29 15:00:00,52.42,52.46,52.41,52.44,23491.0,50.1598,50.1981,50.1503,50.179,23491.0
2019-04-29 15:10:00,52.43,52.44,52.4,52.41,18299.0,50.1694,50.179,50.1407,50.1503,18299.0
2019-04-29 15:20:00,52.41,52.44,52.36,52.37,36778.0,50.1503,50.179,50.1024,50.112,36778.0
2019-04-29 15:30:00,52.36,52.41,52.33,52.41,34586.0,50.1024,50.1503,50.0737,50.1503,34586.0
2019-04-29 15:40:00,52.41,52.43,52.25,52.3,71230.0,50.1503,50.1694,49.9972,50.045,71230.0
2019-04-29 15:50:00,52.29,52.29,52.18,52.2,154547.0,50.0354,50.0354,49.9302,49.9493,154547.0
2019-04-30 09:30:00,52.03,52.03,51.76,51.8,208467.0,49.7866,49.7866,49.5283,49.5666,208467.0
2019-04-30 09:40:00,51.83,51.91,51.72,51.84,137580.0,49.5953,49.6718,49.49,49.6048,137580.0
2019-04-30 09:50:00,51.83,51.84,51.74,51.77,79944.0,49.5953,49.6048,49.5091,49.5379,79944.0
2019-04-30 10:00:00,51.79,51.93,51.7,51.84,144526.0,49.557,49.691,49.4709,49.6048,144526.0
2019-04-30 10:10:00,51.83,51.86,51.76,51.79,50489.0,49.5953,49.624,49.5283,49.557,50489.0
2019-04-30 10:20:00,51.8,51.85,51.68,51.74,59206.0,49.5666,49.6144,49.4517,49.5091,59206.0
2019-04-30 10:30:00,51.76,51.91,51.76,51.8,72061.0,49.5283,49.6718,49.5283,49.5666,72061.0
2019-04-30 10:40:00,51.78,51.84,51.75,51.77,60935.0,49.5474,49.6048,49.5187,49.5379,60935.0
2019-04-30 10:50:00,51.78,51.8,51.69,51.7,84778.0,49.5474,49.5666,49.4613,49.4709,84778.0
2019-04-30 11:00:00,51.68,51.68,51.2,51.25,286802.0,49.4517,49.4517,48.9924,49.0403,286802.0
2019-04-30 11:10:00,51.24,51.42,51.22,51.41,178635.0,49.0307,49.2029,49.0116,49.1934,178635.0
2019-04-30 11:20:00,51.4,51.59,51.4,51.48,198201.0,49.1838,49.3656,49.1838,49.2604,198201.0
2019-04-30 11:30:00,51.49,51.75,51.49,51.72,92154.0,49.2699,49.5187,49.2699,49.49,92154.0
2019-04-30 11:40:00,51.73,51.8,51.71,51.79,79839.0,49.4996,49.5666,49.4804,49.557,79839.0
2019-04-30 11:50:00,51.8,51.93,51.8,51.81,105785.0,49.5666,49.691,49.5666,49.5761,105785.0
2019-04-30 12:00:00,51.82,51.87,51.79,51.87,46627.0,49.5857,49.6335,49.557,49.6335,46627.0
2019-04-30 12:10:00,51.87,51.96,51.86,51.9,78436.0,49.6335,49.7197,49.624,49.6623,78436.0
2019-04-30 12:20:00,51.9,51.95,51.89,51.92,39677.0,49.6623,49.7101,49.6527,49.6814,39677.0
2019-04-30 12:30:00,51.93,51.94,51.87,51.94,18513.0,49.691,49.7005,49.6335,49.7005,18513.0
2019-04-30 12:40:00,51.94,51.99,51.83,51.84,28643.0,49.7005,49.7484,49.5953,49.6048,28643.0
2019-04-30 12:50:00,51.85,51.92,51.81,51.92,21732.0,49.6144,49.6814,49.5761,49.6814,21732.0
2019-04-30 13:00:00,51.93,52.05,51.92,51.97,47157.0,49.691,49.8058,49.6814,49.7292,47157.0
2019-04-30 13:10:00,51.97,52.0,51.95,51.98,17357.0,49.7292,49.7579,49.7101,49.7388,17357.0
2019-04-30 13:20:00,51.99,52.01,51.94,51.94,24716.0,49.7484,49.7675,49.7005,49.7005,24716.0
2019-04-30 13:30:00,51.93,52.08,51.9,52.08,59587.0,49.691,49.8345,49.6623,49.8345,59587.0
2019-04-30 13:40:00,52.1,52.22,52.09,52.21,68582.0,49.8536,49.9685,49.8441,49.9589,68582.0
2019-04-30 13:50:00,52.23,52.28,52.18,52.28,50480.0,49.978,50.0259,49.9302,50.0259,50480.0
2019-04-30 14:00:00,52.28,52.3,52.17,52.18,57536.0,50.0259,50.045,49.9206,49.9302,57536.0
2019-04-30 14:10:00,52.18,52.24,52.14,52.24,19613.0,49.9302,49.9876,49.8919,49.9876,19613.0
2019-04-30 14:20:00,52.24,52.28,52.18,52.2,21497.0,49.9876,50.0259,49.9302,49.9493,21497.0
2019-04-30 14:30:00,52.19,52.23,52.14,52.22,36393.0,49.9397,49.978,49.8919,49.9685,36393.0
2019-04-30 14:40:00,52.21,52.28,52.21,52.24,29489.0,49.9589,50.0259,49.9589,49.9876,29489.0
2019-04-30 14:50:00,52.25,52.25,52.15,52.19,39921.0,49.9972,49.9972,49.9015,49.9397,39921.0
2019-04-30 15:00:00,52.2,52.26,52.17,52.26,50494.0,49.9493,50.0067,49.9206,50.0067,50494.0
2019-04-30 15:10:00,52.25,52.26,52.11,52.12,24524.0,49.9972,50.0067,49.8632,49.8728,24524.0
2019-04-30 15:20:00,52.15,52.27,52.13,52.13,50607.0,49.9015,50.0163,49.8823,49.8823,50607.0
2019-04-30 15:30:00,52.13,52.23,52.12,52.19,40982.0,49.8823,49.978,49.8728,49.9397,40982.0
2019-04-30 15:40:00,52.21,52.22,52.12,52.21,89675.0,49.9589,49.9685,49.8728,49.9589,89675.0
2019-04-30 15:50:00,52.21,52.47,52.17,52.29,233125.0,49.9589,50.2077,49.9206,50.0354,233125.0
2019-05-01 09:30:00,52.71,52.72,52.55,52.68,294723.0,50.4373,50.4469,50.2842,50.4086,294723.0
2019-05-01 09:40:00,52.69,52.72,52.53,52.55,209422.0,50.4182,50.4469,50.2651,50.2842,209422.0
2019-05-01 09:50:00,52.55,52.61,52.48,52.55,81372.0,50.2842,50.3416,50.2172,50.2842,81372.0
2019-05-01 10:00:00,52.54,52.59,52.28,52.54,155839.0,50.2747,50.3225,50.0259,50.2747,155839.0
2019-05-01 10:10:00,52.57,52.63,52.52,52.54,71359.0,50.3034,50.3608,50.2555,50.2747,71359.0
2019-05-01 10:20:00,52.55,52.6,52.43,52.44,61148.0,50.2842,50.3321,50.1694,50.179,61148.0
2019-05-01 10:30:00,52.42,52.51,52.37,52.47,61475.0,50.1598,50.2459,50.112,50.2077,61475.0
2019-05-01 10:40:00,52.48,52.53,52.4,52.49,46117.0,50.2172,50.2651,50.1407,50.2268,46117.0
2019-05-01 10:50:00,52.49,52.5,52.43,52.49,53811.0,50.2268,50.2364,50.1694,50.2268,53811.0
2019-05-01 11:00:00,52.47,52.56,52.43,52.53,40144.0,50.2077,50.2938,50.1694,50.2651,40144.0
2019-05-01 11:10:00,52.53,52.6,52.52,52.52,40002.0,50.2651,50.3321,50.2555,50.2555,40002.0
2019-05-01 11:20:00,52.52,52.56,52.51,52.54,38366.0,50.2555,50.2938,50.2459,50.2747,38366.0
2019-05-01 11:30:00,52.54,52.71,52.53,52.71,149446.0,50.2747,50.4373,50.2651,50.4373,149446.0
2019-05-01 11:40:00,52.71,52.79,52.67,52.69,142387.0,50.4373,50.5139,50.3991,50.4182,142387.0
2019-05-01 11:50:00,52.7,52.73,52.65,52.66,24476.0,50.4278,50.4565,50.3799,50.3895,24476.0
2019-05-01 12:00:00,52.64,52.65,52.49,52.52,43904.0,50.3703,50.3799,50.2268,50.2555,43904.0
2019-05-01 12:10:00,52.52,52.53,52.4,52.41,40900.0,50.2555,50.2651,50.1407,50.1503,40900.0
2019-05-01 12:20:00,52.4,52.41,52.28,52.39,82064.0,50.1407,50.1503,50.0259,50.1311,82064.0
2019-05-01 12:30:00,52.38,52.39,52.29,52.31,65714.0,50.1216,50.1311,50.0354,50.0546,65714.0
2019-05-01 12:40:00,52.3,52.3,52.13,52.23,142287.0,50.045,50.045,49.8823,49.978,142287.0
2019-05-01 12:50:00,52.22,52.34,52.19,52.34,52859.0,49.9685,50.0833,49.9397,50.0833,52859.0
2019-05-01 13:00:00,52.33,52.53,52.29,52.32,158134.0,50.0737,50.2651,50.0354,50.0641,158134.0
2019-05-01 13:10:00,52.33,52.37,52.23,52.37,68702.0,50.0737,50.112,49.978,50.112,68702.0
2019-05-01 13:20:00,52.36,52.41,52.33,52.39,61543.0,50.1024,50.1503,50.0737,50.1311,61543.0
2019-05-01 13:30:00,52.39,52.43,52.35,52.4,50150.0,50.1311,50.1694,50.0928,50.1407,50150.0
2019-05-01 13:40:00,52.4,52.44,52.35,52.4,21444.0,50.1407,50.179,50.0928,50.1407,21444.0
2019-05-01 13:50:00,52.4,52.5,52.36,52.49,110249.0,50.1407,50.2364,50.1024,50.2268,110249.0
2019-05-01 14:00:00,52.54,52.81,52.36,52.71,275391.0,50.2747,50.533,50.1024,50.4373,275391.0
2019-05-01 14:10:00,52.71,52.76,52.61,52.75,128777.0,50.4373,50.4852,50.3416,50.4756,128777.0
2019-05-01 14:20:00,52.76,52.77,52.63,52.64,76864.0,50.4852,50.4947,50.3608,50.3703,76864.0
2019-05-01 14:30:00,52.62,52.74,52.05,52.05,278956.0,50.3512,50.466,49.8058,49.8058,278956.0
2019-05-01 14:40:00,52.05,52.18,51.91,52.08,240771.0,49.8058,49.9302,49.6718,49.8345,240771.0
2019-05-01 14:50:00,52.1,52.37,52.03,52.19,177028.0,49.8536,50.112,49.7866,49.9397,177028.0
2019-05-01 15:00:00,52.19,52.26,51.96,52.11,169856.0,49.9397,50.0067,49.7197,49.8632,169856.0
2019-05-01 15:10:00,52.14,52.28,52.08,52.27,121883.0,49.8919,50.0259,49.8345,50.0163,121883.0
2019-05-01 15:20:00,52.28,52.28,51.84,51.96,149442.0,50.0259,50.0259,49.6048,49.7197,149442.0
2019-05-01 15:30:00,51.95,51.95,51.68,51.69,198469.0,49.7101,49.7101,49.4517,49.4613,198469.0
2019-05-01 15:40:00,51.68,51.7,51.43,51.46,305167.0,49.4517,49.4709,49.2125,49.2412,305167.0
2019-05-01 15:50:00,51.44,51.49,51.14,51.16,624802.0,49.2221,49.2699,48.935,48.9542,624802.0
2019-05-02 09:30:00,51.03,51.24,50.9,51.16,266417.0,48.8298,49.0307,48.7054,48.9542,266417.0
2019-05-02 09:40:00,51.19,51.35,51.18,51.33,123747.0,48.9829,49.136,48.9733,49.1168,123747.0
2019-05-02 09:50:00,51.34,51.39,51.28,51.31,136941.0,49.1264,49.1742,49.069,49.0977,136941.0
2019-05-02 10:00:00,51.32,51.49,51.32,51.42,143572.0,49.1073,49.2699,49.1073,49.2029,143572.0
2019-05-02 10:10:00,51.42,51.6,51.42,51.52,166952.0,49.2029,49.3752,49.2029,49.2986,166952.0
2019-05-02 10:20:00,51.51,51.59,51.37,51.4,93559.0,49.2891,49.3656,49.1551,49.1838,93559.0
2019-05-02 10:30:00,51.4,51.52,51.35,51.49,73136.0,49.1838,49.2986,49.136,49.2699,73136.0
2019-05-02 10:40:00,51.47,51.48,51.28,51.33,109292.0,49.2508,49.2604,49.069,49.1168,109292.0
2019-05-02 10:50:00,51.3,51.33,51.01,51.02,150281.0,49.0881,49.1168,48.8106,48.8202,150281.0
2019-05-02 11:00:00,51.02,51.2,50.97,51.2,83761.0,48.8202,48.9924,48.7723,48.9924,83761.0
2019-05-02 11:10:00,51.19,51.2,50.77,50.79,204729.0,48.9829,48.9924,48.581,48.6001,204729.0
2019-05-02 11:20:00,50.77,50.78,50.41,50.41,426964.0,48.581,48.5905,48.2365,48.2365,426964.0
2019-05-02 11:30:00,50.45,50.69,50.44,50.48,152656.0,48.2748,48.5044,48.2652,48.3035,152656.0
2019-05-02 11:40:00,50.46,50.61,49.93,50.2,506779.0,48.2843,48.4279,47.7772,48.0355,506779.0
2019-05-02 11:50:00,50.21,50.22,49.93,50.15,216635.0,48.0451,48.0547,47.7772,47.9877,216635.0
2019-05-02 12:00:00,50.17,50.26,50.04,50.26,150507.0,48.0068,48.093,47.8824,48.093,150507.0
2019-05-02 12:10:00,50.27,50.3,50.07,50.16,75540.0,48.1025,48.1312,47.9112,47.9973,75540.0
2019-05-02 12:20:00,50.15,50.38,50.15,50.33,113973.0,47.9877,48.2078,47.9877,48.1599,113973.0
2019-05-02 12:30:00,50.35,50.52,50.3,50.52,116489.0,48.1791,48.3418,48.1312,48.3418,116489.0
2019-05-02 12:40:00,50.53,50.57,50.32,50.49,153020.0,48.3513,48.3896,48.1504,48.313,153020.0
2019-05-02 12:50:00,50.49,50.53,50.33,50.43,100620.0,48.313,48.3513,48.1599,48.2556,100620.0
2019-05-02 13:00:00,50.43,50.52,50.22,50.52,169715.0,48.2556,48.3418,48.0547,48.3418,169715.0
2019-05-02 13:10:00,50.52,50.71,50.51,50.69,204285.0,48.3418,48.5236,48.3322,48.5044,204285.0
2019-05-02 13:20:00,50.7,50.82,50.64,50.69,129702.0,48.514,48.6288,48.4566,48.5044,129702.0
2019-05-02 13:30:00,50.7,50.88,50.63,50.82,148675.0,48.514,48.6862,48.447,48.6288,148675.0
2019-05-02 13:40:00,50.84,50.88,50.62,50.65,149497.0,48.648,48.6862,48.4374,48.4661,149497.0
2019-05-02 13:50:00,50.65,50.84,50.65,50.7,92731.0,48.4661,48.648,48.4661,48.514,92731.0
2019-05-02 14:00:00,50.69,50.8,50.63,50.67,66875.0,48.5044,48.6097,48.447,48.4853,66875.0
2019-05-02 14:10:00,50.66,50.92,50.66,50.84,67951.0,48.4757,48.7245,48.4757,48.648,67951.0
2019-05-02 14:20:00,50.85,50.95,50.76,50.77,69028.0,48.6575,48.7532,48.5714,48.581,69028.0
2019-05-02 14:30:00,50.76,50.87,50.68,50.71,64672.0,48.5714,48.6767,48.4949,48.5236,64672.0
2019-05-02 14:40:00,50.71,50.81,50.49,50.5,62134.0,48.5236,48.6192,48.313,48.3226,62134.0
2019-05-02 14:50:00,50.49,50.67,50.38,50.57,78059.0,48.313,48.4853,48.2078,48.3896,78059.0
2019-05-02 15:00:00,50.57,50.72,50.53,50.58,57907.0,48.3896,48.5331,48.3513,48.3992,57907.0
2019-05-02 15:10:00,50.58,50.75,50.57,50.69,69330.0,48.3992,48.5618,48.3896,48.5044,69330.0
2019-05-02 15:20:00,50.69,50.85,50.68,50.79,99900.0,48.5044,48.6575,48.4949,48.6001,99900.0
2019-05-02 15:30:00,50.78,50.85,50.65,50.71,152563.0,48.5905,48.6575,48.4661,48.5236,152563.0
2019-05-02 15:40:00,50.7,50.73,50.55,50.62,217697.0,48.514,48.5427,48.3705,48.4374,217697.0
2019-05-02 15:50:00,50.62,50.84,50.62,50.81,565375.0,48.4374,48.648,48.4374,48.6192,565375.0
2019-05-03 09:30:00,51.61,51.74,51.55,51.7,236462.0,49.3848,49.5091,49.3273,49.4709,236462.0
2019-05-03 09:40:00,51.7,51.76,51.5,51.66,154550.0,49.4709,49.5283,49.2795,49.4326,154550.0
2019-05-03 09:50:00,51.68,51.79,51.63,51.73,109136.0,49.4517,49.557,49.4039,49.4996,109136.0
2019-05-03 10:00:00,51.67,51.87,51.63,51.66,107180.0,49.4422,49.6335,49.4039,49.4326,107180.0
2019-05-03 10:10:00,51.71,51.72,51.51,51.55,93066.0,49.4804,49.49,49.2891,49.3273,93066.0
2019-05-03 10:20:00,51.56,51.62,51.5,51.61,60362.0,49.3369,49.3943,49.2795,49.3848,60362.0
2019-05-03 10:30:00,51.63,51.75,51.62,51.69,73418.0,49.4039,49.5187,49.3943,49.4613,73418.0
2019-05-03 10:40:00,51.68,51.9,51.68,51.84,124468.0,49.4517,49.6623,49.4517,49.6048,124468.0
2019-05-03 10:50:00,51.85,51.92,51.8,51.89,88025.0,49.6144,49.6814,49.5666,49.6527,88025.0
2019-05-03 11:00:00,51.91,52.08,51.9,52.02,130214.0,49.6718,49.8345,49.6623,49.7771,130214.0
2019-05-03 11:10:00,52.02,52.07,51.87,51.87,52744.0,49.7771,49.8249,49.6335,49.6335,52744.0
2019-05-03 11:20:00,51.87,51.92,51.81,51.86,76853.0,49.6335,49.6814,49.5761,49.624,76853.0
2019-05-03 11:30:00,51.88,51.92,51.82,51.88,45716.0,49.6431,49.6814,49.5857,49.6431,45716.0
2019-05-03 11:40:00,51.88,51.98,51.87,51.89,31913.0,49.6431,49.7388,49.6335,49.6527,31913.0
2019-05-03 11:50:00,51.88,52.06,51.87,52.02,40826.0,49.6431,49.8154,49.6335,49.7771,40826.0
2019-05-03 12:00:00,52.03,52.19,51.99,52.15,121058.0,49.7866,49.9397,49.7484,49.9015,121058.0
2019-05-03 12:10:00,52.16,52.16,52.1,52.16,41831.0,49.911,49.911,49.8536,49.911,41831.0
2019-05-03 12:20:00,52.16,52.22,52.11,52.19,57916.0,49.911,49.9685,49.8632,49.9397,57916.0
2019-05-03 12:30:00,52.2,52.25,52.15,52.16,54462.0,49.9493,49.9972,49.9015,49.911,54462.0
2019-05-03 12:40:00,52.16,52.2,52.13,52.16,38888.0,49.911,49.9493,49.8823,49.911,38888.0
2019-05-03 12:50:00,52.17,52.23,52.14,52.18,41967.0,49.9206,49.978,49.8919,49.9302,41967.0
2019-05-03 13:00:00,52.2,52.21,52.15,52.15,28396.0,49.9493,49.9589,49.9015,49.9015,28396.0
2019-05-03 13:10:00,52.17,52.3,52.17,52.3,104762.0,49.9206,50.045,49.9206,50.045,104762.0
2019-05-03 13:20:00,52.3,52.33,52.29,52.32,30239.0,50.045,50.0737,50.0354,50.0641,30239.0
2019-05-03 13:30:00,52.32,52.38,52.31,52.34,41031.0,50.0641,50.1216,50.0546,50.0833,41031.0
2019-05-03 13:40:00,52.34,52.36,52.31,52.34,44932.0,50.0833,50.1024,50.0546,50.0833,44932.0
2019-05-03 13:50:00,52.34,52.41,52.29,52.34,66626.0,50.0833,50.1503,50.0354,50.0833,66626.0
2019-05-03 14:00:00,52.33,52.33,52.24,52.29,49787.0,50.0737,50.0737,49.9876,50.0354,49787.0
2019-05-03 14:10:00,52.28,52.32,52.23,52.23,23891.0,50.0259,50.0641,49.978,49.978,23891.0
2019-05-03 14:20:00,52.25,52.3,52.23,52.28,35074.0,49.9972,50.045,49.978,50.0259,35074.0
2019-05-03 14:30:00,52.29,52.29,52.2,52.21,21425.0,50.0354,50.0354,49.9493,49.9589,21425.0
2019-05-03 14:40:00,52.22,52.34,52.22,52.32,27230.0,49.9685,50.0833,49.9685,50.0641,27230.0
2019-05-03 14:50:00,52.29,52.3,52.22,52.23,30416.0,50.0354,50.045,49.9685,49.978,30416.0
2019-05-03 15:00:00,52.22,52.23,52.15,52.23,30511.0,49.9685,49.978,49.9015,49.978,30511.0
2019-05-03 15:10:00,52.23,52.23,52.13,52.13,35019.0,49.978,49.978,49.8823,49.8823,35019.0
2019-05-03 15:20:00,52.13,52.24,52.11,52.23,61489.0,49.8823,49.9876,49.8632,49.978,61489.0
2019-05-03 15:30:00,52.22,52.27,52.18,52.27,48349.0,49.9685,50.0163,49.9302,50.0163,48349.0
2019-05-03 15:40:00,52.27,52.3,52.18,52.25,85245.0,50.0163,50.045,49.9302,49.9972,85245.0
2019-05-03 15:50:00,52.26,52.34,52.25,52.26,156731.0,50.0067,50.0833,49.9972,50.0067,156731.0
2019-05-06 09:30:00,49.71,50.43,49.54,50.43,602621.0,47.5667,48.2556,47.404,48.2556,602621.0
2019-05-06 09:40:00,50.42,50.46,50.19,50.19,258521.0,48.2461,48.2843,48.026,48.026,258521.0
2019-05-06 09:50:00,50.18,50.62,50.11,50.6,239014.0,48.0164,48.4374,47.9494,48.4183,239014.0
2019-05-06 10:00:00,50.61,50.61,50.35,50.58,124053.0,48.4279,48.4279,48.1791,48.3992,124053.0
2019-05-06 10:10:00,50.58,50.75,50.47,50.74,142822.0,48.3992,48.5618,48.2939,48.5523,142822.0
2019-05-06 10:20:00,50.75,50.85,50.58,50.66,141006.0,48.5618,48.6575,48.3992,48.4757,141006.0
2019-05-06 10:30:00,50.65,50.71,50.58,50.66,88842.0,48.4661,48.5236,48.3992,48.4757,88842.0
2019-05-06 10:40:00,50.68,50.79,50.57,50.77,109349.0,48.4949,48.6001,48.3896,48.581,109349.0
2019-05-06 10:50:00,50.75,50.98,50.73,50.93,87652.0,48.5618,48.7819,48.5427,48.7341,87652.0
2019-05-06 11:00:00,50.87,50.95,50.79,50.9,56111.0,48.6767,48.7532,48.6001,48.7054,56111.0
2019-05-06 11:10:00,50.91,50.99,50.76,50.99,69278.0,48.7149,48.7915,48.5714,48.7915,69278.0
2019-05-06 11:20:00,51.0,51.14,51.0,51.11,111385.0,48.8011,48.935,48.8011,48.9063,111385.0
2019-05-06 11:30:00,51.14,51.15,50.79,50.97,159234.0,48.935,48.9446,48.6001,48.7723,159234.0
2019-05-06 11:40:00,50.98,51.13,50.97,51.03,101819.0,48.7819,48.9255,48.7723,48.8298,101819.0
2019-05-06 11:50:00,51.02,51.03,50.79,50.83,67978.0,48.8202,48.8298,48.6001,48.6384,67978.0
2019-05-06 12:00:00,50.85,50.88,50.71,50.76,59213.0,48.6575,48.6862,48.5236,48.5714,59213.0
2019-05-06 12:10:00,50.76,50.84,50.7,50.8,65253.0,48.5714,48.648,48.514,48.6097,65253.0
2019-05-06 12:20:00,50.81,50.83,50.73,50.74,30013.0,48.6192,48.6384,48.5427,48.5523,30013.0
2019-05-06 12:30:00,50.73,50.93,50.73,50.9,41707.0,48.5427,48.7341,48.5427,48.7054,41707.0
2019-05-06 12:40:00,50.9,50.91,50.78,50.78,34594.0,48.7054,48.7149,48.5905,48.5905,34594.0
2019-05-06 12:50:00,50.78,50.82,50.71,50.72,56192.0,48.5905,48.6288,48.5236,48.5331,56192.0
2019-05-06 13:00:00,50.72,50.83,50.62,50.77,61587.0,48.5331,48.6384,48.4374,48.581,61587.0
2019-05-06 13:10:00,50.8,50.91,50.78,50.87,37986.0,48.6097,48.7149,48.5905,48.6767,37986.0
2019-05-06 13:20:00,50.88,50.98,50.83,50.97,94265.0,48.6862,48.7819,48.6384,48.7723,94265.0
2019-05-06 13:30:00,50.99,51.01,50.92,50.95,62142.0,48.7915,48.8106,48.7245,48.7532,62142.0
2019-05-06 13:40:00,50.95,51.02,50.92,51.02,14471.0,48.7532,48.8202,48.7245,48.8202,14471.0
2019-05-06 13:50:00,51.02,51.03,50.98,51.02,32261.0,48.8202,48.8298,48.7819,48.8202,32261.0
2019-05-06 14:00:00,51.02,51.05,50.94,51.05,35416.0,48.8202,48.8489,48.7436,48.8489,35416.0
2019-05-06 14:10:00,51.05,51.17,51.04,51.16,44707.0,48.8489,48.9637,48.8393,48.9542,44707.0
2019-05-06 14:20:00,51.16,51.2,51.05,51.17,43584.0,48.9542,48.9924,48.8489,48.9637,43584.0
2019-05-06 14:30:00,51.18,51.42,51.17,51.41,128152.0,48.9733,49.2029,48.9637,49.1934,128152.0
2019-05-06 14:40:00,51.4,51.62,51.38,51.6,118254.0,49.1838,49.3943,49.1647,49.3752,118254.0
2019-05-06 14:50:00,51.6,51.73,51.59,51.71,122819.0,49.3752,49.4996,49.3656,49.4804,122819.0
2019-05-06 15:00:00,51.71,51.79,51.65,51.73,72611.0,49.4804,49.557,49.423,49.4996,72611.0
2019-05-06 15:10:00,51.73,51.73,51.59,51.65,76153.0,49.4996,49.4996,49.3656,49.423,76153.0
2019-05-06 15:20:00,51.65,51.82,51.65,51.73,72463.0,49.423,49.5857,49.423,49.4996,72463.0
2019-05-06 15:30:00,51.74,51.86,51.66,51.82,72720.0,49.5091,49.624,49.4326,49.5857,72720.0
2019-05-06 15:40:00,51.83,51.84,51.6,51.72,148472.0,49.5953,49.6048,49.3752,49.49,148472.0
2019-05-06 15:50:00,51.73,51.79,51.55,51.64,384930.0,49.4996,49.557,49.3273,49.4135,384930.0
2019-05-07 09:30:00,50.21,50.55,50.19,50.54,319758.0,48.0451,48.3705,48.026,48.3609,319758.0
2019-05-07 09:40:00,50.52,50.53,49.83,49.89,297710.0,48.3418,48.3513,47.6815,47.7389,297710.0
2019-05-07 09:50:00,49.89,50.17,49.66,50.02,276957.0,47.7389,48.0068,47.5188,47.8633,276957.0
2019-05-07 10:00:00,50.02,50.02,49.5,49.66,334904.0,47.8633,47.8633,47.3657,47.5188,334904.0
2019-05-07 10:10:00,49.66,49.7,49.37,49.59,220992.0,47.5188,47.5571,47.2413,47.4518,220992.0
2019-05-07 10:20:00,49.58,49.94,49.53,49.91,175565.0,47.4423,47.7868,47.3944,47.7581,175565.0
2019-05-07 10:30:00,49.9,49.95,49.46,49.54,423688.0,47.7485,47.7963,47.3275,47.404,423688.0
2019-05-07 10:40:00,49.52,49.59,49.29,49.4,143296.0,47.3849,47.4518,47.1648,47.27,143296.0
2019-05-07 10:50:00,49.38,49.46,49.22,49.32,111901.0,47.2509,47.3275,47.0978,47.1935,111901.0
2019-05-07 11:00:00,49.32,49.5,49.05,49.5,206054.0,47.1935,47.3657,46.9351,47.3657,206054.0
2019-05-07 11:10:00,49.5,49.57,49.3,49.39,159075.0,47.3657,47.4327,47.1744,47.2605,159075.0
2019-05-07 11:20:00,49.39,49.49,49.12,49.42,208697.0,47.2605,47.3562,47.0021,47.2892,208697.0
2019-05-07 11:30:00,49.42,49.61,49.1,49.36,195303.0,47.2892,47.471,46.983,47.2318,195303.0
2019-05-07 11:40:00,49.35,49.54,49.15,49.27,139984.0,47.2222,47.404,47.0308,47.1456,139984.0
2019-05-07 11:50:00,49.25,49.25,48.97,49.12,232151.0,47.1265,47.1265,46.8586,47.0021,232151.0
2019-05-07 12:00:00,49.14,49.32,48.92,49.19,168463.0,47.0213,47.1935,46.8107,47.0691,168463.0
2019-05-07 12:10:00,49.22,49.3,49.1,49.26,82727.0,47.0978,47.1744,46.983,47.1361,82727.0
2019-05-07 12:20:00,49.27,49.6,49.26,49.57,135137.0,47.1456,47.4614,47.1361,47.4327,135137.0
2019-05-07 12:30:00,49.56,49.64,49.44,49.5,108244.0,47.4231,47.4997,47.3083,47.3657,108244.0
2019-05-07 12:40:00,49.46,49.51,49.35,49.47,54555.0,47.3275,47.3753,47.2222,47.337,54555.0
2019-05-07 12:50:00,49.51,49.65,49.28,49.28,125941.0,47.3753,47.5093,47.1552,47.1552,125941.0
2019-05-07 13:00:00,49.28,49.32,48.86,48.87,157528.0,47.1552,47.1935,46.7533,46.7629,157528.0
2019-05-07 13:10:00,48.87,49.01,48.73,48.73,172527.0,46.7629,46.8969,46.6289,46.6289,172527.0
2019-05-07 13:20:00,48.74,48.77,48.51,48.59,375806.0,46.6385,46.6672,46.4184,46.495,375806.0
2019-05-07 13:30:00,48.57,48.68,48.43,48.58,204224.0,46.4758,46.5811,46.3419,46.4854,204224.0
2019-05-07 13:40:00,48.55,48.73,48.36,48.69,251369.0,46.4567,46.6289,46.2749,46.5907,251369.0
2019-05-07 13:50:00,48.71,48.87,48.66,48.67,197923.0,46.6098,46.7629,46.5619,46.5715,197923.0
2019-05-07 14:00:00,48.66,48.87,48.53,48.75,153493.0,46.5619,46.7629,46.4376,46.6481,153493.0
2019-05-07 14:10:00,48.79,48.79,48.52,48.68,103751.0,46.6863,46.6863,46.428,46.5811,103751.0
2019-05-07 14:20:00,48.69,48.82,48.36,48.39,157432.0,46.5907,46.715,46.2749,46.3036,157432.0
2019-05-07 14:30:00,48.4,48.5,48.14,48.3,200371.0,46.3132,46.4088,46.0644,46.2175,200371.0
2019-05-07 14:40:00,48.33,48.48,48.15,48.16,137906.0,46.2462,46.3897,46.0739,46.0835,137906.0
2019-05-07 14:50:00,48.18,48.66,48.17,48.55,143312.0,46.1026,46.5619,46.0931,46.4567,143312.0
2019-05-07 15:00:00,48.54,48.58,48.26,48.53,131236.0,46.4471,46.4854,46.1792,46.4376,131236.0
2019-05-07 15:10:00,48.5,48.72,48.47,48.57,148728.0,46.4088,46.6194,46.3801,46.4758,148728.0
2019-05-07 15:20:00,48.57,48.7,48.32,48.35,104909.0,46.4758,46.6002,46.2366,46.2653,104909.0
2019-05-07 15:30:00,48.32,48.4,47.91,47.94,312331.0,46.2366,46.3132,45.8443,45.873,312331.0
2019-05-07 15:40:00,47.94,48.62,47.94,48.62,259598.0,45.873,46.5237,45.873,46.5237,259598.0
2019-05-07 15:50:00,48.58,49.15,48.53,49.07,670721.0,46.4854,47.0308,46.4376,46.9543,670721.0
2019-05-08 09:30:00,48.8,48.99,48.47,48.55,399504.0,46.6959,46.8777,46.3801,46.4567,399504.0
2019-05-08 09:40:00,48.55,49.2,48.48,49.03,358795.0,46.4567,47.0787,46.3897,46.916,358795.0
2019-05-08 09:50:00,49.03,49.09,48.81,49.07,605130.0,46.916,46.9734,46.7055,46.9543,605130.0
2019-05-08 10:00:00,49.06,49.19,48.94,49.05,142133.0,46.9447,47.0691,46.8299,46.9351,142133.0
2019-05-08 10:10:00,49.05,49.21,48.89,49.18,113845.0,46.9351,47.0882,46.782,47.0595,113845.0
2019-05-08 10:20:00,49.2,49.26,48.86,48.89,128704.0,47.0787,47.1361,46.7533,46.782,128704.0
2019-05-08 10:30:00,48.91,48.99,48.66,48.81,98911.0,46.8012,46.8777,46.5619,46.7055,98911.0
2019-05-08 10:40:00,48.81,49.12,48.8,48.94,66294.0,46.7055,47.0021,46.6959,46.8299,66294.0
2019-05-08 10:50:00,48.94,49.43,48.85,49.43,107981.0,46.8299,47.2987,46.7438,47.2987,107981.0
2019-05-08 11:00:00,49.42,49.78,49.23,49.51,584271.0,47.2892,47.6337,47.1074,47.3753,584271.0
2019-05-08 11:10:00,49.52,49.65,49.4,49.47,159934.0,47.3849,47.5093,47.27,47.337,159934.0
2019-05-08 11:20:00,49.45,49.56,49.32,49.36,164565.0,47.3179,47.4231,47.1935,47.2318,164565.0
2019-05-08 11:30:00,49.37,49.47,48.95,48.97,173859.0,47.2413,47.337,46.8394,46.8586,173859.0
2019-05-08 11:40:00,49.0,49.21,48.95,49.2,75614.0,46.8873,47.0882,46.8394,47.0787,75614.0
2019-05-08 11:50:00,49.21,49.4,49.14,49.24,171679.0,47.0882,47.27,47.0213,47.1169,171679.0
2019-05-08 12:00:00,49.23,49.29,48.94,48.98,148572.0,47.1074,47.1648,46.8299,46.8682,148572.0
2019-05-08 12:10:00,48.96,49.1,48.92,49.07,66997.0,46.849,46.983,46.8107,46.9543,66997.0
2019-05-08 12:20:00,49.09,49.25,49.02,49.24,49543.0,46.9734,47.1265,46.9064,47.1169,49543.0
2019-05-08 12:30:00,49.22,49.35,49.15,49.33,66863.0,47.0978,47.2222,47.0308,47.2031,66863.0
2019-05-08 12:40:00,49.3,49.49,49.29,49.38,56317.0,47.1744,47.3562,47.1648,47.2509,56317.0
2019-05-08 12:50:00,49.39,49.53,49.39,49.53,52185.0,47.2605,47.3944,47.2605,47.3944,52185.0
2019-05-08 13:00:00,49.54,49.6,49.43,49.47,61029.0,47.404,47.4614,47.2987,47.337,61029.0
2019-05-08 13:10:00,49.45,49.45,49.3,49.33,54517.0,47.3179,47.3179,47.1744,47.2031,54517.0
2019-05-08 13:20:00,49.32,49.48,49.31,49.41,29089.0,47.1935,47.3466,47.1839,47.2796,29089.0
2019-05-08 13:30:00,49.44,49.47,49.26,49.34,435014.0,47.3083,47.337,47.1361,47.2126,435014.0
2019-05-08 13:40:00,49.34,49.44,49.28,49.36,41180.0,47.2126,47.3083,47.1552,47.2318,41180.0
2019-05-08 13:50:00,49.37,49.42,49.31,49.41,11598.0,47.2413,47.2892,47.1839,47.2796,11598.0
2019-05-08 14:00:00,49.43,49.45,49.31,49.37,29472.0,47.2987,47.3179,47.1839,47.2413,29472.0
2019-05-08 14:10:00,49.37,49.37,49.22,49.29,72309.0,47.2413,47.2413,47.0978,47.1648,72309.0
2019-05-08 14:20:00,49.3,49.43,49.29,49.4,45229.0,47.1744,47.2987,47.1648,47.27,45229.0
2019-05-08 14:30:00,49.42,49.49,49.38,49.4,74095.0,47.2892,47.3562,47.2509,47.27,74095.0
2019-05-08 14:40:00,49.41,49.52,49.38,49.44,43103.0,47.2796,47.3849,47.2509,47.3083,43103.0
2019-05-08 14:50:00,49.42,49.45,49.33,49.44,45774.0,47.2892,47.3179,47.2031,47.3083,45774.0
2019-05-08 15:00:00,49.46,49.56,49.42,49.46,40396.0,47.3275,47.4231,47.2892,47.3275,40396.0
2019-05-08 15:10:00,49.48,49.61,49.44,49.58,61767.0,47.3466,47.471,47.3083,47.4423,61767.0
2019-05-08 15:20:00,49.58,49.67,49.58,49.62,60032.0,47.4423,47.5284,47.4423,47.4806,60032.0
2019-05-08 15:30:00,49.67,49.67,49.54,49.55,520386.0,47.5284,47.5284,47.404,47.4136,520386.0
2019-05-08 15:40:00,49.55,49.55,49.13,49.17,103760.0,47.4136,47.4136,47.0117,47.05,103760.0
2019-05-08 15:50:00,49.17,49.17,48.76,48.81,256659.0,47.05,47.05,46.6576,46.7055,256659.0
2019-05-09 09:30:00,47.6,47.75,47.43,47.67,451881.0,45.5477,45.6912,45.385,45.6146,451881.0
2019-05-09 09:40:00,47.62,47.64,47.17,47.22,302079.0,45.5668,45.5859,45.1362,45.184,302079.0
2019-05-09 09:50:00,47.2,47.35,46.98,47.28,301753.0,45.1649,45.3084,44.9544,45.2414,301753.0
2019-05-09 10:00:00,47.26,47.26,46.91,47.09,239333.0,45.2223,45.2223,44.8874,45.0596,239333.0
2019-05-09 10:10:00,47.08,47.25,47.01,47.04,217136.0,45.0501,45.2127,44.9831,45.0118,217136.0
2019-05-09 10:20:00,47.04,47.04,46.66,46.85,282912.0,45.0118,45.0118,44.6482,44.83,282912.0
2019-05-09 10:30:00,46.84,46.96,46.7,46.71,135509.0,44.8204,44.9352,44.6865,44.696,135509.0
2019-05-09 10:40:00,46.73,47.2,46.71,47.15,199093.0,44.7152,45.1649,44.696,45.1171,199093.0
2019-05-09 10:50:00,47.17,47.21,46.78,46.82,79218.0,45.1362,45.1745,44.763,44.8013,79218.0
2019-05-09 11:00:00,46.8,47.05,46.76,46.84,176723.0,44.7821,45.0214,44.7439,44.8204,176723.0
2019-05-09 11:10:00,46.81,47.16,46.77,46.99,122904.0,44.7917,45.1266,44.7534,44.964,122904.0
2019-05-09 11:20:00,47.01,47.08,46.64,46.73,150226.0,44.9831,45.0501,44.629,44.7152,150226.0
2019-05-09 11:30:00,46.74,47.06,46.74,46.95,134613.0,44.7247,45.0309,44.7247,44.9257,134613.0
2019-05-09 11:40:00,46.97,47.18,46.85,47.18,87679.0,44.9448,45.1458,44.83,45.1458,87679.0
2019-05-09 11:50:00,47.19,47.41,47.08,47.27,168689.0,45.1553,45.3658,45.0501,45.2319,168689.0
2019-05-09 12:00:00,47.27,47.33,47.08,47.25,117839.0,45.2319,45.2893,45.0501,45.2127,117839.0
2019-05-09 12:10:00,47.27,47.46,47.22,47.39,96238.0,45.2319,45.4137,45.184,45.3467,96238.0
2019-05-09 12:20:00,47.37,47.77,47.3,47.67,284124.0,45.3276,45.7103,45.2606,45.6146,284124.0
2019-05-09 12:30:00,47.7,48.35,47.7,48.22,335802.0,45.6433,46.2653,45.6433,46.1409,335802.0
2019-05-09 12:40:00,48.28,48.57,47.93,48.12,424397.0,46.1983,46.4758,45.8634,46.0452,424397.0
2019-05-09 12:50:00,48.09,48.31,48.01,48.16,152512.0,46.0165,46.227,45.94,46.0835,152512.0
2019-05-09 13:00:00,48.2,48.42,48.15,48.16,106651.0,46.1218,46.3323,46.0739,46.0835,106651.0
2019-05-09 13:10:00,48.17,48.33,48.01,48.06,151691.0,46.0931,46.2462,45.94,45.9878,151691.0
2019-05-09 13:20:00,48.08,48.19,47.96,48.12,108574.0,46.007,46.1122,45.8921,46.0452,108574.0
2019-05-09 13:30:00,48.13,48.26,48.01,48.24,86021.0,46.0548,46.1792,45.94,46.1601,86021.0
2019-05-09 13:40:00,48.25,48.68,48.2,48.63,139018.0,46.1696,46.5811,46.1218,46.5332,139018.0
2019-05-09 13:50:00,48.64,48.64,48.3,48.34,143006.0,46.5428,46.5428,46.2175,46.2557,143006.0
2019-05-09 14:00:00,48.37,48.49,48.15,48.29,97911.0,46.2845,46.3993,46.0739,46.2079,97911.0
2019-05-09 14:10:00,48.29,48.52,48.18,48.45,65280.0,46.2079,46.428,46.1026,46.361,65280.0
2019-05-09 14:20:00,48.49,48.65,48.35,48.47,124065.0,46.3993,46.5524,46.2653,46.3801,124065.0
2019-05-09 14:30:00,48.48,48.61,48.46,48.5,125148.0,46.3897,46.5141,46.3706,46.4088,125148.0
2019-05-09 14:40:00,48.5,48.66,48.39,48.39,94190.0,46.4088,46.5619,46.3036,46.3036,94190.0
2019-05-09 14:50:00,48.41,48.53,48.08,48.13,91275.0,46.3227,46.4376,46.007,46.0548,91275.0
2019-05-09 15:00:00,48.11,48.17,47.79,47.8,137912.0,46.0357,46.0931,45.7295,45.739,137912.0
2019-05-09 15:10:00,47.8,48.07,47.8,48.05,106997.0,45.739,45.9974,45.739,45.9782,106997.0
2019-05-09 15:20:00,48.05,48.29,47.97,48.26,115824.0,45.9782,46.2079,45.9017,46.1792,115824.0
2019-05-09 15:30:00,48.28,48.54,48.26,48.53,154285.0,46.1983,46.4471,46.1792,46.4376,154285.0
2019-05-09 15:40:00,48.52,48.52,48.14,48.14,96149.0,46.428,46.428,46.0644,46.0644,96149.0
2019-05-09 15:50:00,48.15,48.46,48.15,48.42,385890.0,46.0739,46.3706,46.0739,46.3323,385890.0
2019-05-10 09:30:00,47.85,48.03,47.75,48.01,318163.0,45.7869,45.9591,45.6912,45.94,318163.0
2019-05-10 09:40:00,47.99,48.18,47.93,48.08,217457.0,45.9208,46.1026,45.8634,46.007,217457.0
2019-05-10 09:50:00,48.08,48.09,47.78,47.8,178394.0,46.007,46.0165,45.7199,45.739,178394.0
2019-05-10 10:00:00,47.79,47.81,47.48,47.55,183168.0,45.7295,45.7486,45.4328,45.4998,183168.0
2019-05-10 10:10:00,47.54,47.55,47.03,47.24,244550.0,45.4902,45.4998,45.0022,45.2032,244550.0
2019-05-10 10:20:00,47.24,47.3,47.08,47.15,115532.0,45.2032,45.2606,45.0501,45.1171,115532.0
2019-05-10 10:30:00,47.13,47.15,46.67,46.75,259442.0,45.0979,45.1171,44.6577,44.7343,259442.0
2019-05-10 10:40:00,46.72,46.72,46.25,46.61,343638.0,44.7056,44.7056,44.2559,44.6003,343638.0
2019-05-10 10:50:00,46.61,46.74,46.39,46.45,160464.0,44.6003,44.7247,44.3898,44.4472,160464.0
2019-05-10 11:00:00,46.41,46.58,46.12,46.54,273618.0,44.409,44.5716,44.1315,44.5334,273618.0
2019-05-10 11:10:00,46.59,46.71,46.4,46.7,141472.0,44.5812,44.696,44.3994,44.6865,141472.0
2019-05-10 11:20:00,46.71,46.82,46.46,46.47,200098.0,44.696,44.8013,44.4568,44.4664,200098.0
2019-05-10 11:30:00,46.51,46.73,46.27,46.62,247105.0,44.5046,44.7152,44.275,44.6099,247105.0
2019-05-10 11:40:00,46.6,46.61,46.23,46.26,142273.0,44.5908,44.6003,44.2367,44.2654,142273.0
2019-05-10 11:50:00,46.25,46.71,46.23,46.59,207473.0,44.2559,44.696,44.2367,44.5812,207473.0
2019-05-10 12:00:00,46.55,46.87,46.55,46.62,230825.0,44.5429,44.8491,44.5429,44.6099,230825.0
2019-05-10 12:10:00,46.66,47.29,46.66,47.24,271685.0,44.6482,45.251,44.6482,45.2032,271685.0
2019-05-10 12:20:00,47.24,47.48,47.16,47.45,148367.0,45.2032,45.4328,45.1266,45.4041,148367.0
2019-05-10 12:30:00,47.43,47.75,47.38,47.6,239169.0,45.385,45.6912,45.3371,45.5477,239169.0
2019-05-10 12:40:00,47.6,47.66,47.43,47.46,90991.0,45.5477,45.6051,45.385,45.4137,90991.0
2019-05-10 12:50:00,47.47,47.8,47.46,47.67,182424.0,45.4233,45.739,45.4137,45.6146,182424.0
2019-05-10 13:00:00,47.68,47.87,47.58,47.72,157395.0,45.6242,45.806,45.5285,45.6625,157395.0
2019-05-10 13:10:00,47.71,48.03,47.65,47.97,186690.0,45.6529,45.9591,45.5955,45.9017,186690.0
2019-05-10 13:20:00,47.99,48.26,47.95,48.0,263978.0,45.9208,46.1792,45.8826,45.9304,263978.0
2019-05-10 13:30:00,48.02,48.16,47.95,48.01,82451.0,45.9495,46.0835,45.8826,45.94,82451.0
2019-05-10 13:40:00,47.99,48.43,47.99,48.33,182201.0,45.9208,46.3419,45.9208,46.2462,182201.0
2019-05-10 13:50:00,48.34,48.42,48.22,48.31,121633.0,46.2557,46.3323,46.1409,46.227,121633.0
2019-05-10 14:00:00,48.29,48.5,48.25,48.48,122873.0,46.2079,46.4088,46.1696,46.3897,122873.0
2019-05-10 14:10:00,48.46,48.48,48.07,48.09,120641.0,46.3706,46.3897,45.9974,46.0165,120641.0
2019-05-10 14:20:00,48.1,48.21,48.0,48.17,89009.0,46.0261,46.1314,45.9304,46.0931,89009.0
2019-05-10 14:30:00,48.17,48.32,48.11,48.32,70265.0,46.0931,46.2366,46.0357,46.2366,70265.0
2019-05-10 14:40:00,48.32,48.45,48.29,48.42,93951.0,46.2366,46.361,46.2079,46.3323,93951.0
2019-05-10 14:50:00,48.45,48.7,48.45,48.54,136640.0,46.361,46.6002,46.361,46.4471,136640.0
2019-05-10 15:00:00,48.55,48.8,48.55,48.68,80448.0,46.4567,46.6959,46.4567,46.5811,80448.0
2019-05-10 15:10:00,48.67,49.19,48.61,49.14,154655.0,46.5715,47.0691,46.5141,47.0213,154655.0
2019-05-10 15:20:00,49.11,49.47,49.1,49.34,187128.0,46.9925,47.337,46.983,47.2126,187128.0
2019-05-10 15:30:00,49.33,49.34,48.74,48.79,236207.0,47.2031,47.2126,46.6385,46.6863,236207.0
2019-05-10 15:40:00,48.79,48.86,48.56,48.59,240780.0,46.6863,46.7533,46.4663,46.495,240780.0
2019-05-10 15:50:00,48.59,49.02,48.56,49.0,284583.0,46.495,46.9064,46.4663,46.8873,284583.0
2019-05-13 09:30:00,46.14,46.57,46.11,46.57,599199.0,44.1506,44.5621,44.1219,44.5621,599199.0
2019-05-13 09:40:00,46.58,46.68,46.35,46.38,444866.0,44.5716,44.6673,44.3515,44.3803,444866.0
2019-05-13 09:50:00,46.37,46.37,45.85,46.0,464332.0,44.3707,44.3707,43.8731,44.0166,464332.0
2019-05-13 10:00:00,46.0,46.0,45.46,45.66,413061.0,44.0166,44.0166,43.4999,43.6913,413061.0
2019-05-13 10:10:00,45.66,45.97,45.57,45.85,237874.0,43.6913,43.9879,43.6052,43.8731,237874.0
2019-05-13 10:20:00,45.83,45.88,45.61,45.81,169122.0,43.854,43.9018,43.6435,43.8348,169122.0
2019-05-13 10:30:00,45.76,46.04,45.59,45.99,369166.0,43.787,44.0549,43.6243,44.0071,369166.0
2019-05-13 10:40:00,46.0,46.2,45.83,45.86,248207.0,44.0166,44.208,43.854,43.8827,248207.0
2019-05-13 10:50:00,45.83,45.94,45.68,45.86,177285.0,43.854,43.9592,43.7104,43.8827,177285.0
2019-05-13 11:00:00,45.87,45.98,45.59,45.7,171998.0,43.8922,43.9975,43.6243,43.7296,171998.0
2019-05-13 11:10:00,45.71,45.89,45.41,45.51,225322.0,43.7391,43.9114,43.4521,43.5478,225322.0
2019-05-13 11:20:00,45.52,45.81,45.49,45.54,151681.0,43.5573,43.8348,43.5286,43.5765,151681.0
2019-05-13 11:30:00,45.55,45.71,45.42,45.46,173725.0,43.586,43.7391,43.4616,43.4999,173725.0
2019-05-13 11:40:00,45.44,45.57,45.35,45.4,229048.0,43.4808,43.6052,43.3947,43.4425,229048.0
2019-05-13 11:50:00,45.4,45.68,45.27,45.68,281903.0,43.4425,43.7104,43.3181,43.7104,281903.0
2019-05-13 12:00:00,45.68,45.68,45.33,45.37,127575.0,43.7104,43.7104,43.3755,43.4138,127575.0
2019-05-13 12:10:00,45.39,45.49,45.27,45.47,135842.0,43.4329,43.5286,43.3181,43.5095,135842.0
2019-05-13 12:20:00,45.46,45.53,45.16,45.22,199815.0,43.4999,43.5669,43.2129,43.2703,199815.0
2019-05-13 12:30:00,45.27,45.45,45.15,45.32,142228.0,43.3181,43.4904,43.2033,43.366,142228.0
2019-05-13 12:40:00,45.31,45.51,45.23,45.44,360064.0,43.3564,43.5478,43.2798,43.4808,360064.0
2019-05-13 12:50:00,45.45,45.45,45.08,45.08,256846.0,43.4904,43.4904,43.1363,43.1363,256846.0
2019-05-13 13:00:00,45.07,45.13,44.94,45.02,233274.0,43.1267,43.1841,43.0023,43.0789,233274.0
2019-05-13 13:10:00,45.0,45.16,44.91,44.94,201526.0,43.0598,43.2129,42.9736,43.0023,201526.0
2019-05-13 13:20:00,44.95,45.12,44.89,44.94,136766.0,43.0119,43.1746,42.9545,43.0023,136766.0
2019-05-13 13:30:00,44.93,45.5,44.92,45.36,169194.0,42.9928,43.5382,42.9832,43.4042,169194.0
2019-05-13 13:40:00,45.35,45.45,45.17,45.34,159796.0,43.3947,43.4904,43.2224,43.3851,159796.0
2019-05-13 13:50:00,45.37,45.52,45.25,45.49,128150.0,43.4138,43.5573,43.299,43.5286,128150.0
2019-05-13 14:00:00,45.48,45.72,45.41,45.57,225029.0,43.5191,43.7487,43.4521,43.6052,225029.0
2019-05-13 14:10:00,45.55,45.56,45.2,45.24,181918.0,43.586,43.5956,43.2511,43.2894,181918.0
2019-05-13 14:20:00,45.23,45.91,45.22,45.7,428055.0,43.2798,43.9305,43.2703,43.7296,428055.0
2019-05-13 14:30:00,45.78,45.8,45.53,45.67,230135.0,43.8061,43.8253,43.5669,43.7009,230135.0
2019-05-13 14:40:00,45.67,45.8,45.38,45.75,246091.0,43.7009,43.8253,43.4234,43.7774,246091.0
2019-05-13 14:50:00,45.76,46.04,45.76,45.83,273843.0,43.787,44.0549,43.787,43.854,273843.0
2019-05-13 15:00:00,45.82,46.06,45.69,45.77,254038.0,43.8444,44.0741,43.72,43.7966,254038.0
2019-05-13 15:10:00,45.78,45.88,45.52,45.52,188474.0,43.8061,43.9018,43.5573,43.5573,188474.0
2019-05-13 15:20:00,45.56,45.58,45.28,45.35,243392.0,43.5956,43.6147,43.3277,43.3947,243392.0
2019-05-13 15:30:00,45.33,45.33,45.03,45.14,236364.0,43.3755,43.3755,43.0885,43.1937,236364.0
2019-05-13 15:40:00,45.14,45.45,45.13,45.41,256092.0,43.1937,43.4904,43.1841,43.4521,256092.0
2019-05-13 15:50:00,45.42,45.55,45.23,45.39,1079836.0,43.4616,43.586,43.2798,43.4329,1079836.0
2019-05-14 09:30:00,45.91,46.22,45.82,46.14,426921.0,43.9305,44.2272,43.8444,44.1506,426921.0
2019-05-14 09:40:00,46.16,46.36,45.91,45.92,314000.0,44.1697,44.3611,43.9305,43.9401,314000.0
2019-05-14 09:50:00,45.91,46.2,45.83,46.06,220010.0,43.9305,44.208,43.854,44.0741,220010.0
2019-05-14 10:00:00,46.07,46.31,46.07,46.28,177859.0,44.0836,44.3133,44.0836,44.2846,177859.0
2019-05-14 10:10:00,46.29,46.56,46.16,46.54,306045.0,44.2941,44.5525,44.1697,44.5334,306045.0
2019-05-14 10:20:00,46.55,46.66,46.55,46.6,169203.0,44.5429,44.6482,44.5429,44.5908,169203.0
2019-05-14 10:30:00,46.59,46.68,46.46,46.59,156021.0,44.5812,44.6673,44.4568,44.5812,156021.0
2019-05-14 10:40:00,46.59,46.7,46.55,46.56,123762.0,44.5812,44.6865,44.5429,44.5525,123762.0
2019-05-14 10:50:00,46.58,46.6,46.43,46.56,155740.0,44.5716,44.5908,44.4281,44.5525,155740.0
2019-05-14 11:00:00,46.57,46.7,46.42,46.63,122928.0,44.5621,44.6865,44.4185,44.6195,122928.0
2019-05-14 11:10:00,46.63,46.8,46.63,46.76,164752.0,44.6195,44.7821,44.6195,44.7439,164752.0
2019-05-14 11:20:00,46.75,46.99,46.73,46.87,296997.0,44.7343,44.964,44.7152,44.8491,296997.0
2019-05-14 11:30:00,46.86,47.14,46.85,47.1,167307.0,44.8396,45.1075,44.83,45.0692,167307.0
2019-05-14 11:40:00,47.09,47.17,47.03,47.16,139326.0,45.0596,45.1362,45.0022,45.1266,139326.0
2019-05-14 11:50:00,47.16,47.21,47.08,47.14,139782.0,45.1266,45.1745,45.0501,45.1075,139782.0
2019-05-14 12:00:00,47.13,47.24,47.07,47.08,135423.0,45.0979,45.2032,45.0405,45.0501,135423.0
2019-05-14 12:10:00,47.09,47.19,46.94,46.97,164027.0,45.0596,45.1553,44.9161,44.9448,164027.0
2019-05-14 12:20:00,46.96,47.06,46.94,46.94,68828.0,44.9352,45.0309,44.9161,44.9161,68828.0
2019-05-14 12:30:00,46.95,47.07,46.88,47.05,57729.0,44.9257,45.0405,44.8587,45.0214,57729.0
2019-05-14 12:40:00,47.06,47.13,47.01,47.12,117722.0,45.0309,45.0979,44.9831,45.0883,117722.0
2019-05-14 12:50:00,47.1,47.1,47.01,47.03,44782.0,45.0692,45.0692,44.9831,45.0022,44782.0
2019-05-14 13:00:00,47.04,47.15,47.03,47.15,54637.0,45.0118,45.1171,45.0022,45.1171,54637.0
2019-05-14 13:10:00,47.15,47.31,47.14,47.19,79488.0,45.1171,45.2702,45.1075,45.1553,79488.0
2019-05-14 13:20:00,47.18,47.35,47.18,47.28,56702.0,45.1458,45.3084,45.1458,45.2414,56702.0
2019-05-14 13:30:00,47.3,47.35,47.3,47.33,29056.0,45.2606,45.3084,45.2606,45.2893,29056.0
2019-05-14 13:40:00,47.33,47.37,47.27,47.34,65112.0,45.2893,45.3276,45.2319,45.2989,65112.0
2019-05-14 13:50:00,47.34,47.4,47.27,47.28,51506.0,45.2989,45.3563,45.2319,45.2414,51506.0
2019-05-14 14:00:00,47.28,47.31,47.02,47.18,105586.0,45.2414,45.2702,44.9927,45.1458,105586.0
2019-05-14 14:10:00,47.17,47.27,47.1,47.24,54212.0,45.1362,45.2319,45.0692,45.2032,54212.0
2019-05-14 14:20:00,47.24,47.37,47.24,47.29,65790.0,45.2032,45.3276,45.2032,45.251,65790.0
2019-05-14 14:30:00,47.3,47.32,47.19,47.31,64077.0,45.2606,45.2797,45.1553,45.2702,64077.0
2019-05-14 14:40:00,47.31,47.32,46.99,47.02,91000.0,45.2702,45.2797,44.964,44.9927,91000.0
2019-05-14 14:50:00,47.02,47.03,46.87,46.99,156847.0,44.9927,45.0022,44.8491,44.964,156847.0
2019-05-14 15:00:00,46.99,47.23,46.93,47.22,108386.0,44.964,45.1936,44.9065,45.184,108386.0
2019-05-14 15:10:00,47.21,47.21,46.99,47.09,132794.0,45.1745,45.1745,44.964,45.0596,132794.0
2019-05-14 15:20:00,47.11,47.14,47.01,47.06,94038.0,45.0788,45.1075,44.9831,45.0309,94038.0
2019-05-14 15:30:00,47.04,47.04,46.66,46.74,196261.0,45.0118,45.0118,44.6482,44.7247,196261.0
2019-05-14 15:40:00,46.75,46.86,46.59,46.75,156249.0,44.7343,44.8396,44.5812,44.7343,156249.0
2019-05-14 15:50:00,46.76,46.78,46.45,46.47,194269.0,44.7439,44.763,44.4472,44.4664,194269.0
2019-05-15 09:30:00,45.69,45.93,45.55,45.92,366405.0,43.72,43.9497,43.586,43.9401,366405.0
2019-05-15 09:40:00,45.89,46.08,45.67,45.94,196051.0,43.9114,44.0932,43.7009,43.9592,196051.0
2019-05-15 09:50:00,45.94,46.11,45.84,46.0,188768.0,43.9592,44.1219,43.8635,44.0166,188768.0
2019-05-15 10:00:00,46.0,46.11,45.82,45.98,232777.0,44.0166,44.1219,43.8444,43.9975,232777.0
2019-05-15 10:10:00,45.99,46.73,45.81,46.4,465345.0,44.0071,44.7152,43.8348,44.3994,465345.0
2019-05-15 10:20:00,46.41,46.89,46.34,46.84,301534.0,44.409,44.8683,44.342,44.8204,301534.0
2019-05-15 10:30:00,46.83,46.93,46.73,46.77,195321.0,44.8109,44.9065,44.7152,44.7534,195321.0
2019-05-15 10:40:00,46.77,46.96,46.77,46.95,140325.0,44.7534,44.9352,44.7534,44.9257,140325.0
2019-05-15 10:50:00,46.96,47.11,46.9,46.99,234966.0,44.9352,45.0788,44.8778,44.964,234966.0
2019-05-15 11:00:00,47.01,47.01,46.77,46.9,158513.0,44.9831,44.9831,44.7534,44.8778,158513.0
2019-05-15 11:10:00,46.9,47.03,46.88,47.03,80171.0,44.8778,45.0022,44.8587,45.0022,80171.0
2019-05-15 11:20:00,47.03,47.33,46.99,47.31,163247.0,45.0022,45.2893,44.964,45.2702,163247.0
2019-05-15 11:30:00,47.33,47.37,47.21,47.22,92695.0,45.2893,45.3276,45.1745,45.184,92695.0
2019-05-15 11:40:00,47.24,47.38,47.2,47.29,53352.0,45.2032,45.3371,45.1649,45.251,53352.0
2019-05-15 11:50:00,47.29,47.48,47.26,47.42,109679.0,45.251,45.4328,45.2223,45.3754,109679.0
2019-05-15 12:00:00,47.45,47.6,47.44,47.54,139114.0,45.4041,45.5477,45.3946,45.4902,139114.0
2019-05-15 12:10:00,47.51,47.51,47.31,47.33,90057.0,45.4615,45.4615,45.2702,45.2893,90057.0
2019-05-15 12:20:00,47.32,47.41,47.26,47.34,75554.0,45.2797,45.3658,45.2223,45.2989,75554.0
2019-05-15 12:30:00,47.35,47.4,47.27,47.32,49425.0,45.3084,45.3563,45.2319,45.2797,49425.0
2019-05-15 12:40:00,47.35,47.48,47.33,47.46,83308.0,45.3084,45.4328,45.2893,45.4137,83308.0
2019-05-15 12:50:00,47.47,47.47,47.2,47.28,93371.0,45.4233,45.4233,45.1649,45.2414,93371.0
2019-05-15 13:00:00,47.28,47.41,47.27,47.31,60358.0,45.2414,45.3658,45.2319,45.2702,60358.0
2019-05-15 13:10:00,47.33,47.38,47.23,47.25,58895.0,45.2893,45.3371,45.1936,45.2127,58895.0
2019-05-15 13:20:00,47.25,47.31,47.21,47.29,39685.0,45.2127,45.2702,45.1745,45.251,39685.0
2019-05-15 13:30:00,47.3,47.51,47.29,47.5,50415.0,45.2606,45.4615,45.251,45.452,50415.0
2019-05-15 13:40:00,47.5,47.55,47.41,47.55,33916.0,45.452,45.4998,45.3658,45.4998,33916.0
2019-05-15 13:50:00,47.55,47.59,47.48,47.57,35406.0,45.4998,45.5381,45.4328,45.5189,35406.0
2019-05-15 14:00:00,47.54,47.64,47.53,47.56,106559.0,45.4902,45.5859,45.4807,45.5094,106559.0
2019-05-15 14:10:00,47.56,47.67,47.55,47.61,72261.0,45.5094,45.6146,45.4998,45.5572,72261.0
2019-05-15 14:20:00,47.63,47.68,47.57,47.62,29688.0,45.5764,45.6242,45.5189,45.5668,29688.0
2019-05-15 14:30:00,47.62,47.66,47.56,47.62,36177.0,45.5668,45.6051,45.5094,45.5668,36177.0
2019-05-15 14:40:00,47.63,47.71,47.6,47.7,31374.0,45.5764,45.6529,45.5477,45.6433,31374.0
2019-05-15 14:50:00,47.72,47.72,47.48,47.49,93204.0,45.6625,45.6625,45.4328,45.4424,93204.0
2019-05-15 15:00:00,47.49,47.54,47.42,47.51,109200.0,45.4424,45.4902,45.3754,45.4615,109200.0
2019-05-15 15:10:00,47.52,47.57,47.45,47.56,86318.0,45.4711,45.5189,45.4041,45.5094,86318.0
2019-05-15 15:20:00,47.58,47.71,47.56,47.67,92580.0,45.5285,45.6529,45.5094,45.6146,92580.0
2019-05-15 15:30:00,47.67,47.72,47.5,47.56,140212.0,45.6146,45.6625,45.452,45.5094,140212.0
2019-05-15 15:40:00,47.55,47.56,47.43,47.44,107869.0,45.4998,45.5094,45.385,45.3946,107869.0
2019-05-15 15:50:00,47.44,47.56,47.34,47.39,353767.0,45.3946,45.5094,45.2989,45.3467,353767.0
2019-05-16 09:30:00,47.74,48.11,47.73,48.09,299224.0,45.6816,46.0357,45.672,46.0165,299224.0
2019-05-16 09:40:00,48.11,48.43,48.1,48.4,247996.0,46.0357,46.3419,46.0261,46.3132,247996.0
2019-05-16 09:50:00,48.42,48.72,48.4,48.66,231727.0,46.3323,46.6194,46.3132,46.5619,231727.0
2019-05-16 10:00:00,48.67,48.77,48.63,48.71,153341.0,46.5715,46.6672,46.5332,46.6098,153341.0
2019-05-16 10:10:00,48.7,48.86,48.62,48.85,167649.0,46.6002,46.7533,46.5237,46.7438,167649.0
2019-05-16 10:20:00,48.84,49.03,48.81,49.02,104793.0,46.7342,46.916,46.7055,46.9064,104793.0
2019-05-16 10:30:00,49.01,49.05,48.9,48.97,122301.0,46.8969,46.9351,46.7916,46.8586,122301.0
2019-05-16 10:40:00,48.97,49.1,48.96,49.02,88615.0,46.8586,46.983,46.849,46.9064,88615.0
2019-05-16 10:50:00,49.02,49.12,48.98,49.1,100816.0,46.9064,47.0021,46.8682,46.983,100816.0
2019-05-16 11:00:00,49.11,49.17,48.94,48.96,147672.0,46.9925,47.05,46.8299,46.849,147672.0
2019-05-16 11:10:00,48.97,49.19,48.93,49.16,147542.0,46.8586,47.0691,46.8203,47.0404,147542.0
2019-05-16 11:20:00,49.16,49.25,49.1,49.13,102703.0,47.0404,47.1265,46.983,47.0117,102703.0
2019-05-16 11:30:00,49.13,49.27,49.09,49.23,81658.0,47.0117,47.1456,46.9734,47.1074,81658.0
2019-05-16 11:40:00,49.23,49.35,49.21,49.22,66514.0,47.1074,47.2222,47.0882,47.0978,66514.0
2019-05-16 11:50:00,49.23,49.29,49.18,49.24,59443.0,47.1074,47.1648,47.0595,47.1169,59443.0
2019-05-16 12:00:00,49.24,49.26,49.18,49.21,46152.0,47.1169,47.1361,47.0595,47.0882,46152.0
2019-05-16 12:10:00,49.21,49.43,49.2,49.39,87624.0,47.0882,47.2987,47.0787,47.2605,87624.0
2019-05-16 12:20:00,49.39,49.4,49.24,49.25,92094.0,47.2605,47.27,47.1169,47.1265,92094.0
2019-05-16 12:30:00,49.25,49.32,49.17,49.2,78806.0,47.1265,47.1935,47.05,47.0787,78806.0
2019-05-16 12:40:00,49.2,49.21,49.06,49.1,103677.0,47.0787,47.0882,46.9447,46.983,103677.0
2019-05-16 12:50:00,49.1,49.15,49.03,49.11,144695.0,46.983,47.0308,46.916,46.9925,144695.0
2019-05-16 13:00:00,49.11,49.18,48.95,49.06,114622.0,46.9925,47.0595,46.8394,46.9447,114622.0
2019-05-16 13:10:00,49.06,49.19,49.06,49.18,50366.0,46.9447,47.0691,46.9447,47.0595,50366.0
2019-05-16 13:20:00,49.18,49.21,49.09,49.13,39859.0,47.0595,47.0882,46.9734,47.0117,39859.0
2019-05-16 13:30:00,49.11,49.14,48.99,49.01,54772.0,46.9925,47.0213,46.8777,46.8969,54772.0
2019-05-16 13:40:00,49.02,49.04,48.84,48.87,94328.0,46.9064,46.9256,46.7342,46.7629,94328.0
2019-05-16 13:50:00,48.85,48.94,48.81,48.9,72378.0,46.7438,46.8299,46.7055,46.7916,72378.0
2019-05-16 14:00:00,48.87,48.95,48.82,48.85,59991.0,46.7629,46.8394,46.715,46.7438,59991.0
2019-05-16 14:10:00,48.82,49.0,48.77,48.98,101458.0,46.715,46.8873,46.6672,46.8682,101458.0
2019-05-16 14:20:00,48.96,49.13,48.91,49.13,78241.0,46.849,47.0117,46.8012,47.0117,78241.0
2019-05-16 14:30:00,49.12,49.16,49.07,49.15,63478.0,47.0021,47.0404,46.9543,47.0308,63478.0
2019-05-16 14:40:00,49.16,49.16,49.07,49.07,31703.0,47.0404,47.0404,46.9543,46.9543,31703.0
2019-05-16 14:50:00,49.08,49.09,48.85,48.98,107320.0,46.9638,46.9734,46.7438,46.8682,107320.0
2019-05-16 15:00:00,48.95,48.95,48.69,48.75,181478.0,46.8394,46.8394,46.5907,46.6481,181478.0
2019-05-16 15:10:00,48.74,48.8,48.65,48.66,63780.0,46.6385,46.6959,46.5524,46.5619,63780.0
2019-05-16 15:20:00,48.67,48.83,48.66,48.81,61842.0,46.5715,46.7246,46.5619,46.7055,61842.0
2019-05-16 15:30:00,48.78,48.78,48.56,48.58,153357.0,46.6768,46.6768,46.4663,46.4854,153357.0
2019-05-16 15:40:00,48.61,48.61,48.37,48.5,257391.0,46.5141,46.5141,46.2845,46.4088,257391.0
2019-05-16 15:50:00,48.5,48.64,48.39,48.64,203183.0,46.4088,46.5428,46.3036,46.5428,203183.0
2019-05-17 09:30:00,47.39,47.9,47.37,47.88,375963.0,45.3467,45.8347,45.3276,45.8156,375963.0
2019-05-17 09:40:00,47.88,48.09,47.87,48.02,296963.0,45.8156,46.0165,45.806,45.9495,296963.0
2019-05-17 09:50:00,48.01,48.01,47.63,47.78,222681.0,45.94,45.94,45.5764,45.7199,222681.0
2019-05-17 10:00:00,47.76,48.04,47.74,47.87,210400.0,45.7008,45.9687,45.6816,45.806,210400.0
2019-05-17 10:10:00,47.88,48.03,47.62,48.01,209511.0,45.8156,45.9591,45.5668,45.94,209511.0
2019-05-17 10:20:00,48.02,48.38,47.98,48.26,280986.0,45.9495,46.294,45.9113,46.1792,280986.0
2019-05-17 10:30:00,48.27,48.35,48.1,48.17,98677.0,46.1888,46.2653,46.0261,46.0931,98677.0
2019-05-17 10:40:00,48.21,48.45,48.2,48.44,165340.0,46.1314,46.361,46.1218,46.3514,165340.0
2019-05-17 10:50:00,48.45,49.02,48.43,48.85,292367.0,46.361,46.9064,46.3419,46.7438,292367.0
2019-05-17 11:00:00,48.86,49.11,48.85,49.04,183307.0,46.7533,46.9925,46.7438,46.9256,183307.0
2019-05-17 11:10:00,49.04,49.11,48.87,48.91,104933.0,46.9256,46.9925,46.7629,46.8012,104933.0
2019-05-17 11:20:00,48.9,48.97,48.84,48.87,93030.0,46.7916,46.8586,46.7342,46.7629,93030.0
2019-05-17 11:30:00,48.88,48.89,48.61,48.62,129231.0,46.7725,46.782,46.5141,46.5237,129231.0
2019-05-17 11:40:00,48.61,48.61,48.41,48.48,134870.0,46.5141,46.5141,46.3227,46.3897,134870.0
2019-05-17 11:50:00,48.47,48.62,48.38,48.6,73672.0,46.3801,46.5237,46.294,46.5045,73672.0
2019-05-17 12:00:00,48.55,48.6,48.22,48.34,123231.0,46.4567,46.5045,46.1409,46.2557,123231.0
2019-05-17 12:10:00,48.33,48.41,48.19,48.37,84228.0,46.2462,46.3227,46.1122,46.2845,84228.0
2019-05-17 12:20:00,48.39,48.45,48.27,48.34,51564.0,46.3036,46.361,46.1888,46.2557,51564.0
2019-05-17 12:30:00,48.33,48.37,48.21,48.34,73071.0,46.2462,46.2845,46.1314,46.2557,73071.0
2019-05-17 12:40:00,48.34,48.56,48.32,48.55,143377.0,46.2557,46.4663,46.2366,46.4567,143377.0
2019-05-17 12:50:00,48.53,48.6,48.46,48.51,83894.0,46.4376,46.5045,46.3706,46.4184,83894.0
2019-05-17 13:00:00,48.51,48.65,48.47,48.65,61002.0,46.4184,46.5524,46.3801,46.5524,61002.0
2019-05-17 13:10:00,48.66,48.75,48.59,48.68,118190.0,46.5619,46.6481,46.495,46.5811,118190.0
2019-05-17 13:20:00,48.67,48.75,48.53,48.53,61683.0,46.5715,46.6481,46.4376,46.4376,61683.0
2019-05-17 13:30:00,48.54,48.67,48.43,48.64,70873.0,46.4471,46.5715,46.3419,46.5428,70873.0
2019-05-17 13:40:00,48.66,48.71,48.48,48.63,116980.0,46.5619,46.6098,46.3897,46.5332,116980.0
2019-05-17 13:50:00,48.64,48.68,48.57,48.67,47087.0,46.5428,46.5811,46.4758,46.5715,47087.0
2019-05-17 14:00:00,48.65,48.73,48.51,48.59,66612.0,46.5524,46.6289,46.4184,46.495,66612.0
2019-05-17 14:10:00,48.6,48.61,48.45,48.52,43658.0,46.5045,46.5141,46.361,46.428,43658.0
2019-05-17 14:20:00,48.52,48.55,48.43,48.49,32872.0,46.428,46.4567,46.3419,46.3993,32872.0
2019-05-17 14:30:00,48.49,48.52,48.4,48.45,33190.0,46.3993,46.428,46.3132,46.361,33190.0
2019-05-17 14:40:00,48.45,48.51,48.36,48.51,46006.0,46.361,46.4184,46.2749,46.4184,46006.0
2019-05-17 14:50:00,48.52,48.58,48.48,48.55,32659.0,46.428,46.4854,46.3897,46.4567,32659.0
2019-05-17 15:00:00,48.54,48.58,47.86,47.87,317139.0,46.4471,46.4854,45.7964,45.806,317139.0
2019-05-17 15:10:00,47.85,47.95,47.71,47.79,235376.0,45.7869,45.8826,45.6529,45.7295,235376.0
2019-05-17 15:20:00,47.78,48.07,47.75,48.04,164355.0,45.7199,45.9974,45.6912,45.9687,164355.0
2019-05-17 15:30:00,48.02,48.02,47.76,47.76,101491.0,45.9495,45.9495,45.7008,45.7008,101491.0
2019-05-17 15:40:00,47.75,48.02,47.6,47.79,269441.0,45.6912,45.9495,45.5477,45.7295,269441.0
2019-05-17 15:50:00,47.79,47.99,47.68,47.75,408664.0,45.7295,45.9208,45.6242,45.6912,408664.0
2019-05-20 09:30:00,46.82,46.91,46.38,46.55,406294.0,44.8013,44.8874,44.3803,44.5429,406294.0
2019-05-20 09:40:00,46.53,47.05,46.46,46.81,343433.0,44.5238,45.0214,44.4568,44.7917,343433.0
2019-05-20 09:50:00,46.78,47.14,46.57,47.01,230594.0,44.763,45.1075,44.5621,44.9831,230594.0
2019-05-20 10:00:00,47.03,47.14,46.81,47.06,152771.0,45.0022,45.1075,44.7917,45.0309,152771.0
2019-05-20 10:10:00,47.06,47.16,46.91,47.01,139533.0,45.0309,45.1266,44.8874,44.9831,139533.0
2019-05-20 10:20:00,47.0,47.37,46.98,47.26,209981.0,44.9735,45.3276,44.9544,45.2223,209981.0
2019-05-20 10:30:00,47.26,47.49,47.18,47.38,132455.0,45.2223,45.4424,45.1458,45.3371,132455.0
2019-05-20 10:40:00,47.4,47.48,47.16,47.18,189308.0,45.3563,45.4328,45.1266,45.1458,189308.0
2019-05-20 10:50:00,47.18,47.41,47.12,47.36,106576.0,45.1458,45.3658,45.0883,45.318,106576.0
2019-05-20 11:00:00,47.4,47.46,47.04,47.08,142071.0,45.3563,45.4137,45.0118,45.0501,142071.0
2019-05-20 11:10:00,47.06,47.24,47.0,47.05,90165.0,45.0309,45.2032,44.9735,45.0214,90165.0
2019-05-20 11:20:00,47.03,47.2,46.95,47.11,89536.0,45.0022,45.1649,44.9257,45.0788,89536.0
2019-05-20 11:30:00,47.15,47.31,46.91,46.96,116914.0,45.1171,45.2702,44.8874,44.9352,116914.0
2019-05-20 11:40:00,46.97,47.23,46.94,47.18,74867.0,44.9448,45.1936,44.9161,45.1458,74867.0
2019-05-20 11:50:00,47.18,47.25,46.98,47.1,68954.0,45.1458,45.2127,44.9544,45.0692,68954.0
2019-05-20 12:00:00,47.09,47.26,47.01,47.21,76755.0,45.0596,45.2223,44.9831,45.1745,76755.0
2019-05-20 12:10:00,47.2,47.4,47.2,47.34,79133.0,45.1649,45.3563,45.1649,45.2989,79133.0
2019-05-20 12:20:00,47.34,47.37,47.16,47.17,56748.0,45.2989,45.3276,45.1266,45.1362,56748.0
2019-05-20 12:30:00,47.17,47.28,47.0,47.26,104680.0,45.1362,45.2414,44.9735,45.2223,104680.0
2019-05-20 12:40:00,47.24,47.24,47.07,47.08,54540.0,45.2032,45.2032,45.0405,45.0501,54540.0
2019-05-20 12:50:00,47.09,47.16,46.9,46.92,57943.0,45.0596,45.1266,44.8778,44.897,57943.0
2019-05-20 13:00:00,46.93,46.98,46.83,46.89,77465.0,44.9065,44.9544,44.8109,44.8683,77465.0
2019-05-20 13:10:00,46.9,47.03,46.9,46.98,29920.0,44.8778,45.0022,44.8778,44.9544,29920.0
2019-05-20 13:20:00,46.99,47.04,46.89,47.04,30171.0,44.964,45.0118,44.8683,45.0118,30171.0
2019-05-20 13:30:00,47.02,47.12,46.97,47.08,41457.0,44.9927,45.0883,44.9448,45.0501,41457.0
2019-05-20 13:40:00,47.08,47.14,46.99,47.08,41877.0,45.0501,45.1075,44.964,45.0501,41877.0
2019-05-20 13:50:00,47.09,47.11,46.92,47.01,34776.0,45.0596,45.0788,44.897,44.9831,34776.0
2019-05-20 14:00:00,47.03,47.04,46.88,46.91,28114.0,45.0022,45.0118,44.8587,44.8874,28114.0
2019-05-20 14:10:00,46.91,47.04,46.86,46.92,41337.0,44.8874,45.0118,44.8396,44.897,41337.0
2019-05-20 14:20:00,46.9,46.94,46.83,46.85,30278.0,44.8778,44.9161,44.8109,44.83,30278.0
2019-05-20 14:30:00,46.85,46.89,46.59,46.63,100724.0,44.83,44.8683,44.5812,44.6195,100724.0
2019-05-20 14:40:00,46.61,46.75,46.56,46.57,93395.0,44.6003,44.7343,44.5525,44.5621,93395.0
2019-05-20 14:50:00,46.59,46.66,46.53,46.63,76889.0,44.5812,44.6482,44.5238,44.6195,76889.0
2019-05-20 15:00:00,46.62,46.66,46.49,46.5,83258.0,44.6099,44.6482,44.4855,44.4951,83258.0
2019-05-20 15:10:00,46.5,46.62,46.35,46.6,145129.0,44.4951,44.6099,44.3515,44.5908,145129.0
2019-05-20 15:20:00,46.57,46.69,46.5,46.68,119422.0,44.5621,44.6769,44.4951,44.6673,119422.0
2019-05-20 15:30:00,46.68,46.9,46.62,46.82,220439.0,44.6673,44.8778,44.6099,44.8013,220439.0
2019-05-20 15:40:00,46.86,46.86,46.74,46.75,116564.0,44.8396,44.8396,44.7247,44.7343,116564.0
2019-05-20 15:50:00,46.76,46.9,46.71,46.76,271607.0,44.7439,44.8778,44.696,44.7439,271607.0
2019-05-21 09:30:00,47.7,47.82,47.56,47.72,295252.0,45.6433,45.7582,45.5094,45.6625,295252.0
2019-05-21 09:40:00,47.73,47.8,47.56,47.76,110068.0,45.672,45.739,45.5094,45.7008,110068.0
2019-05-21 09:50:00,47.77,47.77,47.55,47.66,94011.0,45.7103,45.7103,45.4998,45.6051,94011.0
2019-05-21 10:00:00,47.61,47.77,47.6,47.63,98427.0,45.5572,45.7103,45.5477,45.5764,98427.0
2019-05-21 10:10:00,47.64,47.75,47.55,47.73,130502.0,45.5859,45.6912,45.4998,45.672,130502.0
2019-05-21 10:20:00,47.74,47.79,47.64,47.71,75910.0,45.6816,45.7295,45.5859,45.6529,75910.0
2019-05-21 10:30:00,47.72,47.86,47.66,47.86,129834.0,45.6625,45.7964,45.6051,45.7964,129834.0
2019-05-21 10:40:00,47.86,48.08,47.82,47.99,193012.0,45.7964,46.007,45.7582,45.9208,193012.0
2019-05-21 10:50:00,48.0,48.23,47.97,48.12,121484.0,45.9304,46.1505,45.9017,46.0452,121484.0
2019-05-21 11:00:00,48.14,48.18,47.92,48.01,97567.0,46.0644,46.1026,45.8539,45.94,97567.0
2019-05-21 11:10:00,48.02,48.06,47.96,48.0,65729.0,45.9495,45.9878,45.8921,45.9304,65729.0
2019-05-21 11:20:00,48.0,48.03,47.9,48.0,75392.0,45.9304,45.9591,45.8347,45.9304,75392.0
2019-05-21 11:30:00,48.02,48.03,47.89,47.95,30859.0,45.9495,45.9591,45.8251,45.8826,30859.0
2019-05-21 11:40:00,47.96,47.96,47.83,47.85,60104.0,45.8921,45.8921,45.7677,45.7869,60104.0
2019-05-21 11:50:00,47.85,47.86,47.7,47.8,124207.0,45.7869,45.7964,45.6433,45.739,124207.0
2019-05-21 12:00:00,47.81,47.96,47.81,47.91,63948.0,45.7486,45.8921,45.7486,45.8443,63948.0
2019-05-21 12:10:00,47.9,48.03,47.89,47.93,45027.0,45.8347,45.9591,45.8251,45.8634,45027.0
2019-05-21 12:20:00,47.94,48.0,47.94,47.96,15302.0,45.873,45.9304,45.873,45.8921,15302.0
2019-05-21 12:30:00,47.96,47.97,47.84,47.85,36823.0,45.8921,45.9017,45.7773,45.7869,36823.0
2019-05-21 12:40:00,47.84,47.97,47.84,47.92,26610.0,45.7773,45.9017,45.7773,45.8539,26610.0
2019-05-21 12:50:00,47.97,48.01,47.95,48.01,32058.0,45.9017,45.94,45.8826,45.94,32058.0
2019-05-21 13:00:00,48.01,48.05,47.99,47.99,30700.0,45.94,45.9782,45.9208,45.9208,30700.0
2019-05-21 13:10:00,48.01,48.04,47.97,48.01,25724.0,45.94,45.9687,45.9017,45.94,25724.0
2019-05-21 13:20:00,48.0,48.07,47.99,48.01,25535.0,45.9304,45.9974,45.9208,45.94,25535.0
2019-05-21 13:30:00,48.0,48.03,47.97,48.03,13109.0,45.9304,45.9591,45.9017,45.9591,13109.0
2019-05-21 13:40:00,48.02,48.12,48.01,48.1,20723.0,45.9495,46.0452,45.94,46.0261,20723.0
2019-05-21 13:50:00,48.1,48.11,48.07,48.1,20103.0,46.0261,46.0357,45.9974,46.0261,20103.0
2019-05-21 14:00:00,48.1,48.12,48.07,48.07,21549.0,46.0261,46.0452,45.9974,45.9974,21549.0
2019-05-21 14:10:00,48.07,48.1,48.03,48.1,24568.0,45.9974,46.0261,45.9591,46.0261,24568.0
2019-05-21 14:20:00,48.1,48.2,48.06,48.19,38152.0,46.0261,46.1218,45.9878,46.1122,38152.0
2019-05-21 14:30:00,48.2,48.21,48.11,48.15,43883.0,46.1218,46.1314,46.0357,46.0739,43883.0
2019-05-21 14:40:00,48.16,48.2,48.14,48.15,29000.0,46.0835,46.1218,46.0644,46.0739,29000.0
2019-05-21 14:50:00,48.15,48.17,48.04,48.06,37249.0,46.0739,46.0931,45.9687,45.9878,37249.0
2019-05-21 15:00:00,48.05,48.08,47.97,48.06,59873.0,45.9782,46.007,45.9017,45.9878,59873.0
2019-05-21 15:10:00,48.06,48.08,47.97,48.02,42713.0,45.9878,46.007,45.9017,45.9495,42713.0
2019-05-21 15:20:00,48.02,48.1,47.96,48.08,33590.0,45.9495,46.0261,45.8921,46.007,33590.0
2019-05-21 15:30:00,48.08,48.19,48.08,48.14,51483.0,46.007,46.1122,46.007,46.0644,51483.0
2019-05-21 15:40:00,48.14,48.15,47.96,48.05,98229.0,46.0644,46.0739,45.8921,45.9782,98229.0
2019-05-21 15:50:00,48.04,48.05,47.92,48.01,193180.0,45.9687,45.9782,45.8539,45.94,193180.0
2019-05-22 09:30:00,47.47,47.67,47.46,47.55,305421.0,45.4233,45.6146,45.4137,45.4998,305421.0
2019-05-22 09:40:00,47.57,47.63,47.42,47.53,171607.0,45.5189,45.5764,45.3754,45.4807,171607.0
2019-05-22 09:50:00,47.51,47.78,47.45,47.77,134382.0,45.4615,45.7199,45.4041,45.7103,134382.0
2019-05-22 10:00:00,47.76,47.8,47.65,47.68,113645.0,45.7008,45.739,45.5955,45.6242,113645.0
2019-05-22 10:10:00,47.7,48.07,47.54,47.76,281082.0,45.6433,45.9974,45.4902,45.7008,281082.0
2019-05-22 10:20:00,47.75,47.92,47.68,47.83,185857.0,45.6912,45.8539,45.6242,45.7677,185857.0
2019-05-22 10:30:00,47.81,47.86,47.54,47.62,94666.0,45.7486,45.7964,45.4902,45.5668,94666.0
2019-05-22 10:40:00,47.63,47.68,47.55,47.64,83101.0,45.5764,45.6242,45.4998,45.5859,83101.0
2019-05-22 10:50:00,47.64,47.75,47.46,47.59,65986.0,45.5859,45.6912,45.4137,45.5381,65986.0
2019-05-22 11:00:00,47.59,47.59,47.4,47.47,67769.0,45.5381,45.5381,45.3563,45.4233,67769.0
2019-05-22 11:10:00,47.45,47.7,47.44,47.65,87314.0,45.4041,45.6433,45.3946,45.5955,87314.0
2019-05-22 11:20:00,47.68,47.82,47.6,47.81,86876.0,45.6242,45.7582,45.5477,45.7486,86876.0
2019-05-22 11:30:00,47.83,47.9,47.63,47.63,82430.0,45.7677,45.8347,45.5764,45.5764,82430.0
2019-05-22 11:40:00,47.66,47.7,47.57,47.64,69077.0,45.6051,45.6433,45.5189,45.5859,69077.0
2019-05-22 11:50:00,47.65,47.75,47.56,47.72,81922.0,45.5955,45.6912,45.5094,45.6625,81922.0
2019-05-22 12:00:00,47.71,47.77,47.63,47.67,45099.0,45.6529,45.7103,45.5764,45.6146,45099.0
2019-05-22 12:10:00,47.66,47.7,47.57,47.68,25064.0,45.6051,45.6433,45.5189,45.6242,25064.0
2019-05-22 12:20:00,47.69,47.72,47.6,47.6,20249.0,45.6338,45.6625,45.5477,45.5477,20249.0
2019-05-22 12:30:00,47.61,47.63,47.49,47.57,36090.0,45.5572,45.5764,45.4424,45.5189,36090.0
2019-05-22 12:40:00,47.57,47.57,47.44,47.47,36570.0,45.5189,45.5189,45.3946,45.4233,36570.0
2019-05-22 12:50:00,47.48,47.55,47.44,47.5,29831.0,45.4328,45.4998,45.3946,45.452,29831.0
2019-05-22 13:00:00,47.49,47.53,47.35,47.35,50949.0,45.4424,45.4807,45.3084,45.3084,50949.0
2019-05-22 13:10:00,47.34,47.47,47.33,47.46,42543.0,45.2989,45.4233,45.2893,45.4137,42543.0
2019-05-22 13:20:00,47.46,47.52,47.4,47.5,82327.0,45.4137,45.4711,45.3563,45.452,82327.0
2019-05-22 13:30:00,47.5,47.5,47.42,47.49,24781.0,45.452,45.452,45.3754,45.4424,24781.0
2019-05-22 13:40:00,47.51,47.66,47.48,47.64,124928.0,45.4615,45.6051,45.4328,45.5859,124928.0
2019-05-22 13:50:00,47.66,47.76,47.62,47.71,55636.0,45.6051,45.7008,45.5668,45.6529,55636.0
2019-05-22 14:00:00,47.7,47.73,47.54,47.71,97717.0,45.6433,45.672,45.4902,45.6529,97717.0
2019-05-22 14:10:00,47.71,47.71,47.57,47.64,44216.0,45.6529,45.6529,45.5189,45.5859,44216.0
2019-05-22 14:20:00,47.64,47.72,47.63,47.69,48687.0,45.5859,45.6625,45.5764,45.6338,48687.0
2019-05-22 14:30:00,47.7,47.89,47.7,47.86,99795.0,45.6433,45.8251,45.6433,45.7964,99795.0
2019-05-22 14:40:00,47.87,47.94,47.83,47.89,124022.0,45.806,45.873,45.7677,45.8251,124022.0
2019-05-22 14:50:00,47.89,47.9,47.81,47.85,77406.0,45.8251,45.8347,45.7486,45.7869,77406.0
2019-05-22 15:00:00,47.85,47.91,47.75,47.79,39690.0,45.7869,45.8443,45.6912,45.7295,39690.0
2019-05-22 15:10:00,47.78,47.84,47.74,47.82,43754.0,45.7199,45.7773,45.6816,45.7582,43754.0
2019-05-22 15:20:00,47.81,47.88,47.78,47.79,44105.0,45.7486,45.8156,45.7199,45.7295,44105.0
2019-05-22 15:30:00,47.79,47.81,47.73,47.78,40024.0,45.7295,45.7486,45.672,45.7199,40024.0
2019-05-22 15:40:00,47.76,47.8,47.74,47.75,61236.0,45.7008,45.739,45.6816,45.6912,61236.0
2019-05-22 15:50:00,47.76,47.79,47.59,47.59,142169.0,45.7008,45.7295,45.5381,45.5381,142169.0
2019-05-23 09:30:00,46.35,46.36,45.91,45.93,361843.0,44.3515,44.3611,43.9305,43.9497,361843.0
2019-05-23 09:40:00,45.94,45.94,45.64,45.82,397131.0,43.9592,43.9592,43.6722,43.8444,397131.0
2019-05-23 09:50:00,45.8,45.82,45.6,45.77,280733.0,43.8253,43.8444,43.6339,43.7966,280733.0
2019-05-23 10:00:00,45.75,46.02,45.67,45.7,359708.0,43.7774,44.0358,43.7009,43.7296,359708.0
2019-05-23 10:10:00,45.68,45.86,45.61,45.67,169518.0,43.7104,43.8827,43.6435,43.7009,169518.0
2019-05-23 10:20:00,45.65,45.89,45.52,45.87,228257.0,43.6817,43.9114,43.5573,43.8922,228257.0
2019-05-23 10:30:00,45.85,46.04,45.79,46.03,182038.0,43.8731,44.0549,43.8157,44.0453,182038.0
2019-05-23 10:40:00,46.04,46.07,45.93,46.0,97135.0,44.0549,44.0836,43.9497,44.0166,97135.0
2019-05-23 10:50:00,46.01,46.18,45.93,46.03,114430.0,44.0262,44.1889,43.9497,44.0453,114430.0
2019-05-23 11:00:00,46.08,46.08,45.78,45.89,124686.0,44.0932,44.0932,43.8061,43.9114,124686.0
2019-05-23 11:10:00,45.86,45.9,45.69,45.81,172323.0,43.8827,43.9209,43.72,43.8348,172323.0
2019-05-23 11:20:00,45.81,45.99,45.67,45.82,105747.0,43.8348,44.0071,43.7009,43.8444,105747.0
2019-05-23 11:30:00,45.83,45.91,45.67,45.81,76507.0,43.854,43.9305,43.7009,43.8348,76507.0
2019-05-23 11:40:00,45.79,45.79,45.64,45.68,113387.0,43.8157,43.8157,43.6722,43.7104,113387.0
2019-05-23 11:50:00,45.67,45.74,45.37,45.4,303706.0,43.7009,43.7678,43.4138,43.4425,303706.0
2019-05-23 12:00:00,45.4,45.7,45.37,45.46,278862.0,43.4425,43.7296,43.4138,43.4999,278862.0
2019-05-23 12:10:00,45.47,45.55,45.32,45.39,165302.0,43.5095,43.586,43.366,43.4329,165302.0
2019-05-23 12:20:00,45.4,45.48,45.32,45.47,140717.0,43.4425,43.5191,43.366,43.5095,140717.0
2019-05-23 12:30:00,45.47,45.51,45.37,45.43,408166.0,43.5095,43.5478,43.4138,43.4712,408166.0
2019-05-23 12:40:00,45.42,45.54,45.41,45.46,67321.0,43.4616,43.5765,43.4521,43.4999,67321.0
2019-05-23 12:50:00,45.45,45.45,45.18,45.23,197560.0,43.4904,43.4904,43.232,43.2798,197560.0
2019-05-23 13:00:00,45.2,45.35,45.11,45.3,147680.0,43.2511,43.3947,43.165,43.3468,147680.0
2019-05-23 13:10:00,45.28,45.31,45.16,45.22,110363.0,43.3277,43.3564,43.2129,43.2703,110363.0
2019-05-23 13:20:00,45.21,45.49,45.17,45.39,107531.0,43.2607,43.5286,43.2224,43.4329,107531.0
2019-05-23 13:30:00,45.35,45.48,45.34,45.48,86946.0,43.3947,43.5191,43.3851,43.5191,86946.0
2019-05-23 13:40:00,45.49,45.51,45.28,45.28,73736.0,43.5286,43.5478,43.3277,43.3277,73736.0
2019-05-23 13:50:00,45.29,45.37,45.25,45.35,74632.0,43.3373,43.4138,43.299,43.3947,74632.0
2019-05-23 14:00:00,45.33,45.45,45.2,45.2,74781.0,43.3755,43.4904,43.2511,43.2511,74781.0
2019-05-23 14:10:00,45.21,45.31,45.15,45.29,84838.0,43.2607,43.3564,43.2033,43.3373,84838.0
2019-05-23 14:20:00,45.31,45.42,45.2,45.2,47337.0,43.3564,43.4616,43.2511,43.2511,47337.0
2019-05-23 14:30:00,45.2,45.36,45.17,45.21,135794.0,43.2511,43.4042,43.2224,43.2607,135794.0
2019-05-23 14:40:00,45.21,45.24,45.07,45.11,129149.0,43.2607,43.2894,43.1267,43.165,129149.0
2019-05-23 14:50:00,45.1,45.22,45.08,45.2,95828.0,43.1554,43.2703,43.1363,43.2511,95828.0
2019-05-23 15:00:00,45.2,45.21,45.04,45.13,68012.0,43.2511,43.2607,43.098,43.1841,68012.0
2019-05-23 15:10:00,45.13,45.47,45.13,45.4,158766.0,43.1841,43.5095,43.1841,43.4425,158766.0
2019-05-23 15:20:00,45.42,45.91,45.42,45.79,657142.0,43.4616,43.9305,43.4616,43.8157,657142.0
2019-05-23 15:30:00,45.77,45.92,45.69,45.7,155812.0,43.7966,43.9401,43.72,43.7296,155812.0
2019-05-23 15:40:00,45.7,45.72,45.39,45.54,233143.0,43.7296,43.7487,43.4329,43.5765,233143.0
2019-05-23 15:50:00,45.53,45.92,45.47,45.87,568376.0,43.5669,43.9401,43.5095,43.8922,568376.0
2019-05-24 09:30:00,46.59,46.79,46.58,46.62,374817.0,44.5812,44.7726,44.5716,44.6099,374817.0
2019-05-24 09:40:00,46.63,46.74,46.44,46.49,184719.0,44.6195,44.7247,44.4377,44.4855,184719.0
2019-05-24 09:50:00,46.49,46.6,46.39,46.5,163101.0,44.4855,44.5908,44.3898,44.4951,163101.0
2019-05-24 10:00:00,46.51,46.6,46.4,46.4,160229.0,44.5046,44.5908,44.3994,44.3994,160229.0
2019-05-24 10:10:00,46.4,46.52,46.35,46.5,159877.0,44.3994,44.5142,44.3515,44.4951,159877.0
2019-05-24 10:20:00,46.5,46.51,46.23,46.23,71987.0,44.4951,44.5046,44.2367,44.2367,71987.0
2019-05-24 10:30:00,46.24,46.35,46.17,46.32,75051.0,44.2463,44.3515,44.1793,44.3228,75051.0
2019-05-24 10:40:00,46.31,46.31,46.07,46.08,41366.0,44.3133,44.3133,44.0836,44.0932,41366.0
2019-05-24 10:50:00,46.05,46.1,45.84,45.86,169729.0,44.0645,44.1123,43.8635,43.8827,169729.0
2019-05-24 11:00:00,45.88,46.01,45.83,45.88,92874.0,43.9018,44.0262,43.854,43.9018,92874.0
2019-05-24 11:10:00,45.89,45.93,45.75,45.8,141973.0,43.9114,43.9497,43.7774,43.8253,141973.0
2019-05-24 11:20:00,45.81,45.96,45.79,45.9,117343.0,43.8348,43.9784,43.8157,43.9209,117343.0
2019-05-24 11:30:00,45.91,46.11,45.9,46.07,92448.0,43.9305,44.1219,43.9209,44.0836,92448.0
2019-05-24 11:40:00,46.07,46.11,46.02,46.09,30886.0,44.0836,44.1219,44.0358,44.1028,30886.0
2019-05-24 11:50:00,46.11,46.16,46.06,46.08,103394.0,44.1219,44.1697,44.0741,44.0932,103394.0
2019-05-24 12:00:00,46.08,46.16,46.0,46.11,59579.0,44.0932,44.1697,44.0166,44.1219,59579.0
2019-05-24 12:10:00,46.13,46.13,45.96,46.02,52306.0,44.141,44.141,43.9784,44.0358,52306.0
2019-05-24 12:20:00,46.03,46.21,46.03,46.19,37339.0,44.0453,44.2176,44.0453,44.1984,37339.0
2019-05-24 12:30:00,46.2,46.35,46.2,46.34,135646.0,44.208,44.3515,44.208,44.342,135646.0
2019-05-24 12:40:00,46.34,46.38,46.27,46.29,56315.0,44.342,44.3803,44.275,44.2941,56315.0
2019-05-24 12:50:00,46.3,46.39,46.25,46.39,56128.0,44.3037,44.3898,44.2559,44.3898,56128.0
2019-05-24 13:00:00,46.4,46.44,46.3,46.34,48527.0,44.3994,44.4377,44.3037,44.342,48527.0
2019-05-24 13:10:00,46.32,46.33,46.25,46.3,34027.0,44.3228,44.3324,44.2559,44.3037,34027.0
2019-05-24 13:20:00,46.31,46.35,46.2,46.22,32023.0,44.3133,44.3515,44.208,44.2272,32023.0
2019-05-24 13:30:00,46.21,46.28,46.2,46.27,26835.0,44.2176,44.2846,44.208,44.275,26835.0
2019-05-24 13:40:00,46.27,46.34,46.25,46.33,22849.0,44.275,44.342,44.2559,44.3324,22849.0
2019-05-24 13:50:00,46.33,46.4,46.21,46.24,40992.0,44.3324,44.3994,44.2176,44.2463,40992.0
2019-05-24 14:00:00,46.23,46.25,46.08,46.16,52399.0,44.2367,44.2559,44.0932,44.1697,52399.0
2019-05-24 14:10:00,46.16,46.18,46.05,46.15,28476.0,44.1697,44.1889,44.0645,44.1602,28476.0
2019-05-24 14:20:00,46.17,46.21,46.14,46.15,20593.0,44.1793,44.2176,44.1506,44.1602,20593.0
2019-05-24 14:30:00,46.16,46.23,46.12,46.21,32345.0,44.1697,44.2367,44.1315,44.2176,32345.0
2019-05-24 14:40:00,46.2,46.25,46.14,46.14,41315.0,44.208,44.2559,44.1506,44.1506,41315.0
2019-05-24 14:50:00,46.15,46.19,46.12,46.18,31588.0,44.1602,44.1984,44.1315,44.1889,31588.0
2019-05-24 15:00:00,46.19,46.27,46.15,46.25,51858.0,44.1984,44.275,44.1602,44.2559,51858.0
2019-05-24 15:10:00,46.25,46.26,46.14,46.15,94635.0,44.2559,44.2654,44.1506,44.1602,94635.0
2019-05-24 15:20:00,46.15,46.26,46.14,46.25,39973.0,44.1602,44.2654,44.1506,44.2559,39973.0
2019-05-24 15:30:00,46.24,46.25,46.17,46.19,43794.0,44.2463,44.2559,44.1793,44.1984,43794.0
2019-05-24 15:40:00,46.2,46.2,46.09,46.14,79279.0,44.208,44.208,44.1028,44.1506,79279.0
2019-05-24 15:50:00,46.15,46.19,45.96,46.09,285816.0,44.1602,44.1984,43.9784,44.1028,285816.0
2019-05-28 09:30:00,46.25,46.65,46.22,46.61,214433.0,44.2559,44.6386,44.2272,44.6003,214433.0
2019-05-28 09:40:00,46.61,46.75,46.6,46.73,171508.0,44.6003,44.7343,44.5908,44.7152,171508.0
2019-05-28 09:50:00,46.73,46.74,46.59,46.64,49601.0,44.7152,44.7247,44.5812,44.629,49601.0
2019-05-28 10:00:00,46.62,46.7,46.51,46.53,81045.0,44.6099,44.6865,44.5046,44.5238,81045.0
2019-05-28 10:10:00,46.53,46.54,46.29,46.35,121048.0,44.5238,44.5334,44.2941,44.3515,121048.0
2019-05-28 10:20:00,46.34,46.42,46.32,46.35,54025.0,44.342,44.4185,44.3228,44.3515,54025.0
2019-05-28 10:30:00,46.33,46.39,46.08,46.08,119420.0,44.3324,44.3898,44.0932,44.0932,119420.0
2019-05-28 10:40:00,46.08,46.24,46.07,46.1,83395.0,44.0932,44.2463,44.0836,44.1123,83395.0
2019-05-28 10:50:00,46.1,46.2,45.98,46.12,106493.0,44.1123,44.208,43.9975,44.1315,106493.0
2019-05-28 11:00:00,46.12,46.31,46.1,46.23,59047.0,44.1315,44.3133,44.1123,44.2367,59047.0
2019-05-28 11:10:00,46.24,46.38,46.21,46.35,68730.0,44.2463,44.3803,44.2176,44.3515,68730.0
2019-05-28 11:20:00,46.31,46.31,46.06,46.06,48133.0,44.3133,44.3133,44.0741,44.0741,48133.0
2019-05-28 11:30:00,46.05,46.11,45.94,46.09,75226.0,44.0645,44.1219,43.9592,44.1028,75226.0
2019-05-28 11:40:00,46.1,46.24,46.09,46.14,31880.0,44.1123,44.2463,44.1028,44.1506,31880.0
2019-05-28 11:50:00,46.12,46.22,45.98,46.2,55015.0,44.1315,44.2272,43.9975,44.208,55015.0
2019-05-28 12:00:00,46.21,46.32,46.15,46.24,63819.0,44.2176,44.3228,44.1602,44.2463,63819.0
2019-05-28 12:10:00,46.25,46.32,46.23,46.27,26273.0,44.2559,44.3228,44.2367,44.275,26273.0
2019-05-28 12:20:00,46.26,46.37,46.26,46.33,66370.0,44.2654,44.3707,44.2654,44.3324,66370.0
2019-05-28 12:30:00,46.32,46.37,46.25,46.3,19692.0,44.3228,44.3707,44.2559,44.3037,19692.0
2019-05-28 12:40:00,46.31,46.31,46.16,46.29,21351.0,44.3133,44.3133,44.1697,44.2941,21351.0
2019-05-28 12:50:00,46.26,46.3,46.13,46.15,19841.0,44.2654,44.3037,44.141,44.1602,19841.0
2019-05-28 13:00:00,46.15,46.23,46.09,46.12,15276.0,44.1602,44.2367,44.1028,44.1315,15276.0
2019-05-28 13:10:00,46.11,46.15,46.03,46.05,22786.0,44.1219,44.1602,44.0453,44.0645,22786.0
2019-05-28 13:20:00,46.05,46.12,46.01,46.03,31699.0,44.0645,44.1315,44.0262,44.0453,31699.0
2019-05-28 13:30:00,46.02,46.09,46.01,46.04,15752.0,44.0358,44.1028,44.0262,44.0549,15752.0
2019-05-28 13:40:00,46.06,46.13,46.05,46.08,17559.0,44.0741,44.141,44.0645,44.0932,17559.0
2019-05-28 13:50:00,46.06,46.09,46.0,46.01,20990.0,44.0741,44.1028,44.0166,44.0262,20990.0
2019-05-28 14:00:00,46.01,46.01,45.87,45.87,87818.0,44.0262,44.0262,43.8922,43.8922,87818.0
2019-05-28 14:10:00,45.87,45.9,45.79,45.83,62075.0,43.8922,43.9209,43.8157,43.854,62075.0
2019-05-28 14:20:00,45.82,45.83,45.72,45.72,101841.0,43.8444,43.854,43.7487,43.7487,101841.0
2019-05-28 14:30:00,45.72,45.8,45.66,45.74,52886.0,43.7487,43.8253,43.6913,43.7678,52886.0
2019-05-28 14:40:00,45.73,45.73,45.54,45.6,117275.0,43.7583,43.7583,43.5765,43.6339,117275.0
2019-05-28 14:50:00,45.56,45.58,45.44,45.55,125866.0,43.5956,43.6147,43.4808,43.586,125866.0
2019-05-28 15:00:00,45.52,45.53,45.38,45.44,102504.0,43.5573,43.5669,43.4234,43.4808,102504.0
2019-05-28 15:10:00,45.43,45.51,45.33,45.47,100384.0,43.4712,43.5478,43.3755,43.5095,100384.0
2019-05-28 15:20:00,45.48,45.5,45.29,45.31,98122.0,43.5191,43.5382,43.3373,43.3564,98122.0
2019-05-28 15:30:00,45.33,45.38,45.05,45.12,151881.0,43.3755,43.4234,43.1076,43.1746,151881.0
2019-05-28 15:40:00,45.07,45.1,44.9,45.01,219113.0,43.1267,43.1554,42.9641,43.0693,219113.0
2019-05-28 15:50:00,45.0,45.16,44.83,44.83,496705.0,43.0598,43.2129,42.8971,42.8971,496705.0
2019-05-29 09:30:00,44.19,44.2,43.8,43.8,397817.0,42.2847,42.2942,41.9115,41.9115,397817.0
2019-05-29 09:40:00,43.77,44.12,43.77,43.93,210845.0,41.8828,42.2177,41.8828,42.0359,210845.0
2019-05-29 09:50:00,43.92,43.96,43.74,43.96,142564.0,42.0263,42.0646,41.8541,42.0646,142564.0
2019-05-29 10:00:00,43.95,44.01,43.83,43.96,237119.0,42.055,42.1124,41.9402,42.0646,237119.0
2019-05-29 10:10:00,43.96,44.31,43.88,44.25,284018.0,42.0646,42.3995,41.988,42.3421,284018.0
2019-05-29 10:20:00,44.27,44.36,44.17,44.34,185915.0,42.3612,42.4473,42.2655,42.4282,185915.0
2019-05-29 10:30:00,44.36,44.41,44.15,44.2,107509.0,42.4473,42.4952,42.2464,42.2942,107509.0
2019-05-29 10:40:00,44.15,44.19,43.97,44.06,146235.0,42.2464,42.2847,42.0742,42.1603,146235.0
2019-05-29 10:50:00,44.05,44.08,43.88,43.92,86533.0,42.1507,42.1794,41.988,42.0263,86533.0
2019-05-29 11:00:00,43.9,44.2,43.83,44.12,225865.0,42.0072,42.2942,41.9402,42.2177,225865.0
2019-05-29 11:10:00,44.11,44.11,43.79,43.88,141860.0,42.2081,42.2081,41.9019,41.988,141860.0
2019-05-29 11:20:00,43.86,43.86,43.6,43.66,246797.0,41.9689,41.9689,41.7201,41.7775,246797.0
2019-05-29 11:30:00,43.65,43.74,43.45,43.46,232011.0,41.768,41.8541,41.5766,41.5862,232011.0
2019-05-29 11:40:00,43.46,43.49,43.25,43.4,281636.0,41.5862,41.6149,41.3852,41.5287,281636.0
2019-05-29 11:50:00,43.37,43.4,43.14,43.28,205592.0,41.5,41.5287,41.28,41.4139,205592.0
2019-05-29 12:00:00,43.28,43.55,43.2,43.51,178862.0,41.4139,41.6723,41.3374,41.634,178862.0
2019-05-29 12:10:00,43.51,43.6,43.43,43.58,145803.0,41.634,41.7201,41.5574,41.701,145803.0
2019-05-29 12:20:00,43.58,43.74,43.47,43.65,215403.0,41.701,41.8541,41.5957,41.768,215403.0
2019-05-29 12:30:00,43.65,43.74,43.61,43.67,72401.0,41.768,41.8541,41.7297,41.7871,72401.0
2019-05-29 12:40:00,43.66,43.75,43.59,43.67,61312.0,41.7775,41.8637,41.7105,41.7871,61312.0
2019-05-29 12:50:00,43.69,43.72,43.47,43.5,100436.0,41.8062,41.8349,41.5957,41.6244,100436.0
2019-05-29 13:00:00,43.5,43.9,43.4,43.9,199022.0,41.6244,42.0072,41.5287,42.0072,199022.0
2019-05-29 13:10:00,43.91,44.04,43.76,43.8,186289.0,42.0168,42.1411,41.8732,41.9115,186289.0
2019-05-29 13:20:00,43.79,43.9,43.7,43.88,78479.0,41.9019,42.0072,41.8158,41.988,78479.0
2019-05-29 13:30:00,43.89,43.99,43.83,43.98,107430.0,41.9976,42.0933,41.9402,42.0837,107430.0
2019-05-29 13:40:00,43.98,44.01,43.85,44.01,88330.0,42.0837,42.1124,41.9593,42.1124,88330.0
2019-05-29 13:50:00,44.01,44.07,43.85,43.86,70191.0,42.1124,42.1699,41.9593,41.9689,70191.0
2019-05-29 14:00:00,43.87,44.02,43.81,43.81,68413.0,41.9785,42.122,41.9211,41.9211,68413.0
2019-05-29 14:10:00,43.81,43.88,43.72,43.79,62762.0,41.9211,41.988,41.8349,41.9019,62762.0
2019-05-29 14:20:00,43.8,43.87,43.76,43.87,41176.0,41.9115,41.9785,41.8732,41.9785,41176.0
2019-05-29 14:30:00,43.85,43.85,43.5,43.55,139729.0,41.9593,41.9593,41.6244,41.6723,139729.0
2019-05-29 14:40:00,43.53,43.53,43.37,43.47,84837.0,41.6531,41.6531,41.5,41.5957,84837.0
2019-05-29 14:50:00,43.46,43.54,43.33,43.53,121663.0,41.5862,41.6627,41.4618,41.6531,121663.0
2019-05-29 15:00:00,43.49,43.51,43.27,43.43,136196.0,41.6149,41.634,41.4043,41.5574,136196.0
2019-05-29 15:10:00,43.43,43.55,43.36,43.44,73089.0,41.5574,41.6723,41.4905,41.567,73089.0
2019-05-29 15:20:00,43.44,43.68,43.41,43.67,114611.0,41.567,41.7967,41.5383,41.7871,114611.0
2019-05-29 15:30:00,43.67,44.1,43.58,44.02,238384.0,41.7871,42.1986,41.701,42.122,238384.0
2019-05-29 15:40:00,44.04,44.17,43.93,43.96,156904.0,42.1411,42.2655,42.0359,42.0646,156904.0
2019-05-29 15:50:00,43.94,44.08,43.75,43.92,423684.0,42.0455,42.1794,41.8637,42.0263,423684.0
2019-05-30 09:30:00,44.28,44.58,44.21,44.55,625946.0,42.3708,42.6579,42.3038,42.6292,625946.0
2019-05-30 09:40:00,44.55,44.65,44.47,44.62,166783.0,42.6292,42.7248,42.5526,42.6961,166783.0
2019-05-30 09:50:00,44.63,44.65,44.55,44.58,151267.0,42.7057,42.7248,42.6292,42.6579,151267.0
2019-05-30 10:00:00,44.58,44.67,44.45,44.49,138496.0,42.6579,42.744,42.5335,42.5717,138496.0
2019-05-30 10:10:00,44.48,44.58,44.47,44.56,65160.0,42.5622,42.6579,42.5526,42.6387,65160.0
2019-05-30 10:20:00,44.55,44.62,44.51,44.56,91965.0,42.6292,42.6961,42.5909,42.6387,91965.0
2019-05-30 10:30:00,44.56,44.72,44.55,44.56,89899.0,42.6387,42.7918,42.6292,42.6387,89899.0
2019-05-30 10:40:00,44.55,44.57,44.4,44.43,87108.0,42.6292,42.6483,42.4856,42.5143,87108.0
2019-05-30 10:50:00,44.42,44.46,44.15,44.28,137788.0,42.5048,42.543,42.2464,42.3708,137788.0
2019-05-30 11:00:00,44.26,44.29,44.03,44.26,141604.0,42.3517,42.3804,42.1316,42.3517,141604.0
2019-05-30 11:10:00,44.24,44.36,44.18,44.26,108112.0,42.3325,42.4473,42.2751,42.3517,108112.0
2019-05-30 11:20:00,44.26,44.29,44.12,44.19,51120.0,42.3517,42.3804,42.2177,42.2847,51120.0
2019-05-30 11:30:00,44.2,44.25,43.99,44.13,58813.0,42.2942,42.3421,42.0933,42.2273,58813.0
2019-05-30 11:40:00,44.12,44.2,44.01,44.09,51323.0,42.2177,42.2942,42.1124,42.189,51323.0
2019-05-30 11:50:00,44.1,44.11,43.94,44.09,77221.0,42.1986,42.2081,42.0455,42.189,77221.0
2019-05-30 12:00:00,44.11,44.14,44.02,44.04,51996.0,42.2081,42.2368,42.122,42.1411,51996.0
2019-05-30 12:10:00,44.04,44.17,44.01,44.08,62328.0,42.1411,42.2655,42.1124,42.1794,62328.0
2019-05-30 12:20:00,44.08,44.21,44.03,44.11,101032.0,42.1794,42.3038,42.1316,42.2081,101032.0
2019-05-30 12:30:00,44.12,44.31,44.04,44.27,82451.0,42.2177,42.3995,42.1411,42.3612,82451.0
2019-05-30 12:40:00,44.28,44.4,44.27,44.4,105279.0,42.3708,42.4856,42.3612,42.4856,105279.0
2019-05-30 12:50:00,44.4,44.46,44.32,44.34,87186.0,42.4856,42.543,42.4091,42.4282,87186.0
2019-05-30 13:00:00,44.35,44.4,44.25,44.32,41887.0,42.4378,42.4856,42.3421,42.4091,41887.0
2019-05-30 13:10:00,44.32,44.34,44.23,44.24,44337.0,42.4091,42.4282,42.323,42.3325,44337.0
2019-05-30 13:20:00,44.25,44.28,44.14,44.18,37602.0,42.3421,42.3708,42.2368,42.2751,37602.0
2019-05-30 13:30:00,44.18,44.19,43.98,44.08,53501.0,42.2751,42.2847,42.0837,42.1794,53501.0
2019-05-30 13:40:00,44.07,44.07,44.0,44.04,41371.0,42.1699,42.1699,42.1029,42.1411,41371.0
2019-05-30 13:50:00,44.03,44.13,44.02,44.1,34039.0,42.1316,42.2273,42.122,42.1986,34039.0
2019-05-30 14:00:00,44.11,44.2,44.07,44.08,163748.0,42.2081,42.2942,42.1699,42.1794,163748.0
2019-05-30 14:10:00,44.11,44.14,43.99,44.06,59327.0,42.2081,42.2368,42.0933,42.1603,59327.0
2019-05-30 14:20:00,44.06,44.07,43.88,43.89,98567.0,42.1603,42.1699,41.988,41.9976,98567.0
2019-05-30 14:30:00,43.9,43.9,43.66,43.67,69246.0,42.0072,42.0072,41.7775,41.7871,69246.0
2019-05-30 14:40:00,43.68,43.88,43.66,43.87,115582.0,41.7967,41.988,41.7775,41.9785,115582.0
2019-05-30 14:50:00,43.86,44.07,43.81,44.05,206583.0,41.9689,42.1699,41.9211,42.1507,206583.0
2019-05-30 15:00:00,44.06,44.06,43.71,43.84,163488.0,42.1603,42.1603,41.8254,41.9498,163488.0
2019-05-30 15:10:00,43.85,44.03,43.82,43.92,111412.0,41.9593,42.1316,41.9306,42.0263,111412.0
2019-05-30 15:20:00,43.91,44.14,43.89,44.08,98185.0,42.0168,42.2368,41.9976,42.1794,98185.0
2019-05-30 15:30:00,44.07,44.35,43.95,44.25,171691.0,42.1699,42.4378,42.055,42.3421,171691.0
2019-05-30 15:40:00,44.24,44.32,44.13,44.29,95176.0,42.3325,42.4091,42.2273,42.3804,95176.0
2019-05-30 15:50:00,44.3,44.3,44.14,44.25,238480.0,42.3899,42.3899,42.2368,42.3421,238480.0
2019-05-31 09:30:00,42.88,42.96,42.61,42.68,436590.0,41.0312,41.1077,40.7728,40.8398,436590.0
2019-05-31 09:40:00,42.65,42.71,42.48,42.55,307365.0,40.8111,40.8685,40.6484,40.7154,307365.0
2019-05-31 09:50:00,42.52,42.75,42.45,42.75,170195.0,40.6867,40.9068,40.6197,40.9068,170195.0
2019-05-31 10:00:00,42.74,42.81,42.65,42.68,122319.0,40.8972,40.9642,40.8111,40.8398,122319.0
2019-05-31 10:10:00,42.7,42.72,42.56,42.66,146205.0,40.8589,40.8781,40.725,40.8206,146205.0
2019-05-31 10:20:00,42.67,42.83,42.65,42.78,152622.0,40.8302,40.9833,40.8111,40.9355,152622.0
2019-05-31 10:30:00,42.8,42.94,42.76,42.88,102701.0,40.9546,41.0886,40.9163,41.0312,102701.0
2019-05-31 10:40:00,42.91,42.98,42.71,42.98,107130.0,41.0599,41.1269,40.8685,41.1269,107130.0
2019-05-31 10:50:00,42.98,43.06,42.83,42.96,135537.0,41.1269,41.2034,40.9833,41.1077,135537.0
2019-05-31 11:00:00,42.94,43.11,42.89,42.98,125392.0,41.0886,41.2512,41.0407,41.1269,125392.0
2019-05-31 11:10:00,42.97,43.14,42.96,43.09,70104.0,41.1173,41.28,41.1077,41.2321,70104.0
2019-05-31 11:20:00,43.13,43.31,43.1,43.28,127694.0,41.2704,41.4426,41.2417,41.4139,127694.0
2019-05-31 11:30:00,43.27,43.31,43.1,43.12,119285.0,41.4043,41.4426,41.2417,41.2608,119285.0
2019-05-31 11:40:00,43.11,43.21,43.11,43.21,48526.0,41.2512,41.3469,41.2512,41.3469,48526.0
2019-05-31 11:50:00,43.2,43.22,43.0,43.13,68194.0,41.3374,41.3565,41.146,41.2704,68194.0
2019-05-31 12:00:00,43.13,43.14,43.01,43.06,87055.0,41.2704,41.28,41.1556,41.2034,87055.0
2019-05-31 12:10:00,43.03,43.04,42.96,43.0,50376.0,41.1747,41.1843,41.1077,41.146,50376.0
2019-05-31 12:20:00,43.0,43.02,42.85,42.88,41792.0,41.146,41.1651,41.0025,41.0312,41792.0
2019-05-31 12:30:00,42.86,42.95,42.79,42.82,69541.0,41.012,41.0981,40.945,40.9737,69541.0
2019-05-31 12:40:00,42.86,42.92,42.79,42.87,77476.0,41.012,41.0694,40.945,41.0216,77476.0
2019-05-31 12:50:00,42.91,42.91,42.7,42.78,65508.0,41.0599,41.0599,40.8589,40.9355,65508.0
2019-05-31 13:00:00,42.77,42.87,42.73,42.86,27604.0,40.9259,41.0216,40.8876,41.012,27604.0
2019-05-31 13:10:00,42.86,42.98,42.84,42.91,95978.0,41.012,41.1269,40.9929,41.0599,95978.0
2019-05-31 13:20:00,42.92,43.0,42.89,43.0,39478.0,41.0694,41.146,41.0407,41.146,39478.0
2019-05-31 13:30:00,43.0,43.05,42.96,43.03,35516.0,41.146,41.1938,41.1077,41.1747,35516.0
2019-05-31 13:40:00,43.04,43.1,42.98,43.07,43863.0,41.1843,41.2417,41.1269,41.213,43863.0
2019-05-31 13:50:00,43.07,43.07,42.91,43.03,84980.0,41.213,41.213,41.0599,41.1747,84980.0
2019-05-31 14:00:00,43.02,43.07,42.79,42.85,75221.0,41.1651,41.213,40.945,41.0025,75221.0
2019-05-31 14:10:00,42.86,42.86,42.65,42.67,114241.0,41.012,41.012,40.8111,40.8302,114241.0
2019-05-31 14:20:00,42.68,42.73,42.61,42.64,109785.0,40.8398,40.8876,40.7728,40.8015,109785.0
2019-05-31 14:30:00,42.63,42.64,42.49,42.53,117103.0,40.7919,40.8015,40.658,40.6963,117103.0
2019-05-31 14:40:00,42.52,42.88,42.51,42.75,246065.0,40.6867,41.0312,40.6771,40.9068,246065.0
2019-05-31 14:50:00,42.76,42.92,42.76,42.8,88146.0,40.9163,41.0694,40.9163,40.9546,88146.0
2019-05-31 15:00:00,42.79,42.81,42.62,42.71,94461.0,40.945,40.9642,40.7824,40.8685,94461.0
2019-05-31 15:10:00,42.7,42.8,42.66,42.68,87815.0,40.8589,40.9546,40.8206,40.8398,87815.0
2019-05-31 15:20:00,42.68,42.71,42.48,42.64,181296.0,40.8398,40.8685,40.6484,40.8015,181296.0
2019-05-31 15:30:00,42.61,42.7,42.43,42.47,201211.0,40.7728,40.8589,40.6006,40.6388,201211.0
2019-05-31 15:40:00,42.48,42.67,42.45,42.64,180864.0,40.6484,40.8302,40.6197,40.8015,180864.0
2019-05-31 15:50:00,42.63,42.67,42.49,42.51,397311.0,40.7919,40.8302,40.658,40.6771,397311.0
2019-06-03 09:30:00,42.45,42.86,42.45,42.76,399947.0,40.6197,41.012,40.6197,40.9163,399947.0
2019-06-03 09:40:00,42.75,42.82,42.17,42.28,246509.0,40.9068,40.9737,40.3518,40.457,246509.0
2019-06-03 09:50:00,42.3,42.37,42.12,42.13,168898.0,40.4762,40.5432,40.3039,40.3135,168898.0
2019-06-03 10:00:00,42.12,42.31,41.85,42.25,446384.0,40.3039,40.4857,40.0456,40.4283,446384.0
2019-06-03 10:10:00,42.26,42.5,42.21,42.49,189489.0,40.4379,40.6675,40.39,40.658,189489.0
2019-06-03 10:20:00,42.47,42.82,42.44,42.78,228970.0,40.6388,40.9737,40.6101,40.9355,228970.0
2019-06-03 10:30:00,42.81,42.98,42.77,42.96,200304.0,40.9642,41.1269,40.9259,41.1077,200304.0
2019-06-03 10:40:00,42.97,43.03,42.8,42.8,134739.0,41.1173,41.1747,40.9546,40.9546,134739.0
2019-06-03 10:50:00,42.78,42.93,42.75,42.92,89252.0,40.9355,41.079,40.9068,41.0694,89252.0
2019-06-03 11:00:00,42.9,42.96,42.71,42.75,62106.0,41.0503,41.1077,40.8685,40.9068,62106.0
2019-06-03 11:10:00,42.7,42.76,42.59,42.61,106437.0,40.8589,40.9163,40.7537,40.7728,106437.0
2019-06-03 11:20:00,42.6,42.75,42.56,42.71,123122.0,40.7632,40.9068,40.725,40.8685,123122.0
2019-06-03 11:30:00,42.74,42.79,42.59,42.69,83102.0,40.8972,40.945,40.7537,40.8494,83102.0
2019-06-03 11:40:00,42.7,42.74,42.49,42.5,140368.0,40.8589,40.8972,40.658,40.6675,140368.0
2019-06-03 11:50:00,42.5,42.57,42.34,42.37,93032.0,40.6675,40.7345,40.5144,40.5432,93032.0
2019-06-03 12:00:00,42.33,42.45,42.06,42.13,130961.0,40.5049,40.6197,40.2465,40.3135,130961.0
2019-06-03 12:10:00,42.12,42.17,41.96,42.05,109232.0,40.3039,40.3518,40.1508,40.2369,109232.0
2019-06-03 12:20:00,42.03,42.04,41.77,41.79,132234.0,40.2178,40.2274,39.969,39.9882,132234.0
2019-06-03 12:30:00,41.8,42.0,41.72,41.98,147650.0,39.9977,40.1891,39.9212,40.17,147650.0
2019-06-03 12:40:00,41.96,42.08,41.85,42.08,95528.0,40.1508,40.2657,40.0456,40.2657,95528.0
2019-06-03 12:50:00,42.05,42.05,41.85,41.86,110409.0,40.2369,40.2369,40.0456,40.0551,110409.0
2019-06-03 13:00:00,41.86,42.01,41.69,42.01,106792.0,40.0551,40.1987,39.8925,40.1987,106792.0
2019-06-03 13:10:00,42.02,42.15,41.98,42.04,89321.0,40.2082,40.3326,40.17,40.2274,89321.0
2019-06-03 13:20:00,42.06,42.69,41.91,42.23,484462.0,40.2465,40.8494,40.103,40.4092,484462.0
2019-06-03 13:30:00,42.23,42.24,41.71,41.75,186508.0,40.4092,40.4188,39.9116,39.9499,186508.0
2019-06-03 13:40:00,41.73,42.14,41.71,41.97,153561.0,39.9307,40.3231,39.9116,40.1604,153561.0
2019-06-03 13:50:00,41.98,42.34,41.92,42.27,137770.0,40.17,40.5144,40.1126,40.4475,137770.0
2019-06-03 14:00:00,42.3,42.52,42.17,42.52,115752.0,40.4762,40.6867,40.3518,40.6867,115752.0
2019-06-03 14:10:00,42.52,42.53,42.19,42.23,75148.0,40.6867,40.6963,40.3709,40.4092,75148.0
2019-06-03 14:20:00,42.21,42.41,42.19,42.27,88335.0,40.39,40.5814,40.3709,40.4475,88335.0
2019-06-03 14:30:00,42.28,42.4,41.94,42.05,138326.0,40.457,40.5719,40.1317,40.2369,138326.0
2019-06-03 14:40:00,42.04,42.11,41.93,41.95,72831.0,40.2274,40.2944,40.1221,40.1413,72831.0
2019-06-03 14:50:00,41.95,41.96,41.74,41.86,89055.0,40.1413,40.1508,39.9403,40.0551,89055.0
2019-06-03 15:00:00,41.86,41.89,41.57,41.62,166104.0,40.0551,40.0838,39.7776,39.8255,166104.0
2019-06-03 15:10:00,41.6,41.87,41.47,41.78,203539.0,39.8064,40.0647,39.682,39.9786,203539.0
2019-06-03 15:20:00,41.78,42.05,41.53,41.65,150897.0,39.9786,40.2369,39.7394,39.8542,150897.0
2019-06-03 15:30:00,41.62,41.65,41.42,41.54,184015.0,39.8255,39.8542,39.6341,39.7489,184015.0
2019-06-03 15:40:00,41.58,41.84,41.56,41.71,219663.0,39.7872,40.036,39.7681,39.9116,219663.0
2019-06-03 15:50:00,41.73,42.24,41.7,42.1,488062.0,39.9307,40.4188,39.902,40.2848,488062.0
2019-06-04 09:30:00,43.28,43.5,43.13,43.18,438880.0,41.4139,41.6244,41.2704,41.3182,438880.0
2019-06-04 09:40:00,43.2,43.34,43.11,43.17,232073.0,41.3374,41.4713,41.2512,41.3087,232073.0
2019-06-04 09:50:00,43.2,43.38,43.05,43.26,229541.0,41.3374,41.5096,41.1938,41.3948,229541.0
2019-06-04 10:00:00,43.26,43.33,43.07,43.12,143648.0,41.3948,41.4618,41.213,41.2608,143648.0
2019-06-04 10:10:00,43.11,43.47,43.1,43.44,232611.0,41.2512,41.5957,41.2417,41.567,232611.0
2019-06-04 10:20:00,43.45,43.78,43.37,43.7,464404.0,41.5766,41.8924,41.5,41.8158,464404.0
2019-06-04 10:30:00,43.71,43.78,43.6,43.62,176035.0,41.8254,41.8924,41.7201,41.7393,176035.0
2019-06-04 10:40:00,43.61,43.66,43.43,43.52,176304.0,41.7297,41.7775,41.5574,41.6436,176304.0
2019-06-04 10:50:00,43.52,43.74,43.52,43.73,127061.0,41.6436,41.8541,41.6436,41.8445,127061.0
2019-06-04 11:00:00,43.72,43.98,43.65,43.97,212687.0,41.8349,42.0837,41.768,42.0742,212687.0
2019-06-04 11:10:00,43.98,44.02,43.91,43.98,155708.0,42.0837,42.122,42.0168,42.0837,155708.0
2019-06-04 11:20:00,44.0,44.16,43.97,44.12,156243.0,42.1029,42.256,42.0742,42.2177,156243.0
2019-06-04 11:30:00,44.13,44.18,44.04,44.11,142256.0,42.2273,42.2751,42.1411,42.2081,142256.0
2019-06-04 11:40:00,44.11,44.27,44.11,44.25,87959.0,42.2081,42.3612,42.2081,42.3421,87959.0
2019-06-04 11:50:00,44.25,44.29,44.19,44.21,127056.0,42.3421,42.3804,42.2847,42.3038,127056.0
2019-06-04 12:00:00,44.21,44.24,44.05,44.12,101940.0,42.3038,42.3325,42.1507,42.2177,101940.0
2019-06-04 12:10:00,44.12,44.12,44.01,44.09,52653.0,42.2177,42.2177,42.1124,42.189,52653.0
2019-06-04 12:20:00,44.1,44.13,44.07,44.11,33108.0,42.1986,42.2273,42.1699,42.2081,33108.0
2019-06-04 12:30:00,44.12,44.16,43.99,44.05,100030.0,42.2177,42.256,42.0933,42.1507,100030.0
2019-06-04 12:40:00,44.05,44.28,44.04,44.27,82183.0,42.1507,42.3708,42.1411,42.3612,82183.0
2019-06-04 12:50:00,44.27,44.47,44.27,44.34,176247.0,42.3612,42.5526,42.3612,42.4282,176247.0
2019-06-04 13:00:00,44.34,44.42,44.33,44.37,38531.0,42.4282,42.5048,42.4186,42.4569,38531.0
2019-06-04 13:10:00,44.38,44.39,44.2,44.24,94008.0,42.4665,42.4761,42.2942,42.3325,94008.0
2019-06-04 13:20:00,44.25,44.39,44.18,44.37,148959.0,42.3421,42.4761,42.2751,42.4569,148959.0
2019-06-04 13:30:00,44.37,44.48,44.3,44.35,87843.0,42.4569,42.5622,42.3899,42.4378,87843.0
2019-06-04 13:40:00,44.33,44.43,44.33,44.42,91801.0,42.4186,42.5143,42.4186,42.5048,91801.0
2019-06-04 13:50:00,44.42,44.52,44.36,44.5,135723.0,42.5048,42.6005,42.4473,42.5813,135723.0
2019-06-04 14:00:00,44.5,44.52,44.34,44.4,116530.0,42.5813,42.6005,42.4282,42.4856,116530.0
2019-06-04 14:10:00,44.4,44.44,44.31,44.32,82849.0,42.4856,42.5239,42.3995,42.4091,82849.0
2019-06-04 14:20:00,44.33,44.39,44.27,44.37,49685.0,42.4186,42.4761,42.3612,42.4569,49685.0
2019-06-04 14:30:00,44.35,44.38,44.28,44.38,45426.0,42.4378,42.4665,42.3708,42.4665,45426.0
2019-06-04 14:40:00,44.38,44.43,44.35,44.42,45894.0,42.4665,42.5143,42.4378,42.5048,45894.0
2019-06-04 14:50:00,44.42,44.43,44.29,44.29,74160.0,42.5048,42.5143,42.3804,42.3804,74160.0
2019-06-04 15:00:00,44.29,44.5,44.29,44.5,57422.0,42.3804,42.5813,42.3804,42.5813,57422.0
2019-06-04 15:10:00,44.49,44.56,44.48,44.5,106222.0,42.5717,42.6387,42.5622,42.5813,106222.0
2019-06-04 15:20:00,44.55,44.58,44.46,44.57,63104.0,42.6292,42.6579,42.543,42.6483,63104.0
2019-06-04 15:30:00,44.57,44.58,44.48,44.53,81342.0,42.6483,42.6579,42.5622,42.61,81342.0
2019-06-04 15:40:00,44.53,44.61,44.45,44.6,141520.0,42.61,42.6866,42.5335,42.677,141520.0
2019-06-04 15:50:00,44.59,44.91,44.59,44.83,406937.0,42.6674,42.9736,42.6674,42.8971,406937.0
2019-06-05 09:30:00,45.72,45.73,45.46,45.47,357534.0,43.7487,43.7583,43.4999,43.5095,357534.0
2019-06-05 09:40:00,45.48,45.51,45.19,45.26,175932.0,43.5191,43.5478,43.2416,43.3085,175932.0
2019-06-05 09:50:00,45.27,45.44,45.1,45.41,165713.0,43.3181,43.4808,43.1554,43.4521,165713.0
2019-06-05 10:00:00,45.46,45.59,45.15,45.31,198396.0,43.4999,43.6243,43.2033,43.3564,198396.0
2019-06-05 10:10:00,45.28,45.36,45.15,45.28,97974.0,43.3277,43.4042,43.2033,43.3277,97974.0
2019-06-05 10:20:00,45.28,45.39,45.1,45.13,130254.0,43.3277,43.4329,43.1554,43.1841,130254.0
2019-06-05 10:30:00,45.12,45.13,44.9,45.11,195140.0,43.1746,43.1841,42.9641,43.165,195140.0
2019-06-05 10:40:00,45.12,45.17,44.86,44.87,146241.0,43.1746,43.2224,42.9258,42.9354,146241.0
2019-06-05 10:50:00,44.86,44.97,44.73,44.97,188553.0,42.9258,43.031,42.8014,43.031,188553.0
2019-06-05 11:00:00,44.99,45.22,44.91,45.1,193057.0,43.0502,43.2703,42.9736,43.1554,193057.0
2019-06-05 11:10:00,45.09,45.22,45.05,45.15,77620.0,43.1459,43.2703,43.1076,43.2033,77620.0
2019-06-05 11:20:00,45.17,45.45,45.1,45.44,156285.0,43.2224,43.4904,43.1554,43.4808,156285.0
2019-06-05 11:30:00,45.45,45.51,45.39,45.43,98245.0,43.4904,43.5478,43.4329,43.4712,98245.0
2019-06-05 11:40:00,45.43,45.43,45.29,45.3,48444.0,43.4712,43.4712,43.3373,43.3468,48444.0
2019-06-05 11:50:00,45.34,45.5,45.26,45.49,68057.0,43.3851,43.5382,43.3085,43.5286,68057.0
2019-06-05 12:00:00,45.49,45.55,45.4,45.43,77933.0,43.5286,43.586,43.4425,43.4712,77933.0
2019-06-05 12:10:00,45.43,45.43,45.26,45.35,71104.0,43.4712,43.4712,43.3085,43.3947,71104.0
2019-06-05 12:20:00,45.35,45.58,45.35,45.55,37206.0,43.3947,43.6147,43.3947,43.586,37206.0
2019-06-05 12:30:00,45.54,45.54,45.29,45.49,133897.0,43.5765,43.5765,43.3373,43.5286,133897.0
2019-06-05 12:40:00,45.47,45.57,45.47,45.53,46408.0,43.5095,43.6052,43.5095,43.5669,46408.0
2019-06-05 12:50:00,45.52,45.66,45.52,45.54,78529.0,43.5573,43.6913,43.5573,43.5765,78529.0
2019-06-05 13:00:00,45.55,45.78,45.55,45.77,74768.0,43.586,43.8061,43.586,43.7966,74768.0
2019-06-05 13:10:00,45.77,45.81,45.71,45.76,77555.0,43.7966,43.8348,43.7391,43.787,77555.0
2019-06-05 13:20:00,45.77,45.83,45.68,45.77,55895.0,43.7966,43.854,43.7104,43.7966,55895.0
2019-06-05 13:30:00,45.78,45.85,45.7,45.8,32381.0,43.8061,43.8731,43.7296,43.8253,32381.0
2019-06-05 13:40:00,45.8,45.85,45.74,45.8,40652.0,43.8253,43.8731,43.7678,43.8253,40652.0
2019-06-05 13:50:00,45.79,45.8,45.68,45.77,40710.0,43.8157,43.8253,43.7104,43.7966,40710.0
2019-06-05 14:00:00,45.77,45.84,45.68,45.83,46546.0,43.7966,43.8635,43.7104,43.854,46546.0
2019-06-05 14:10:00,45.83,45.9,45.72,45.76,69607.0,43.854,43.9209,43.7487,43.787,69607.0
2019-06-05 14:20:00,45.76,45.82,45.72,45.77,40665.0,43.787,43.8444,43.7487,43.7966,40665.0
2019-06-05 14:30:00,45.8,45.85,45.77,45.79,32198.0,43.8253,43.8731,43.7966,43.8157,32198.0
2019-06-05 14:40:00,45.79,45.82,45.72,45.73,28443.0,43.8157,43.8444,43.7487,43.7583,28443.0
2019-06-05 14:50:00,45.72,45.72,45.6,45.67,48873.0,43.7487,43.7487,43.6339,43.7009,48873.0
2019-06-05 15:00:00,45.66,45.75,45.63,45.67,31897.0,43.6913,43.7774,43.6626,43.7009,31897.0
2019-06-05 15:10:00,45.67,45.79,45.64,45.78,63545.0,43.7009,43.8157,43.6722,43.8061,63545.0
2019-06-05 15:20:00,45.75,45.83,45.73,45.74,85570.0,43.7774,43.854,43.7583,43.7678,85570.0
2019-06-05 15:30:00,45.73,45.73,45.44,45.58,143253.0,43.7583,43.7583,43.4808,43.6147,143253.0
2019-06-05 15:40:00,45.59,45.82,45.58,45.77,114776.0,43.6243,43.8444,43.6147,43.7966,114776.0
2019-06-05 15:50:00,45.78,46.03,45.78,45.95,315638.0,43.8061,44.0453,43.8061,43.9688,315638.0
2019-06-06 09:30:00,46.18,46.28,45.92,46.22,411291.0,44.1889,44.2846,43.9401,44.2272,411291.0
2019-06-06 09:40:00,46.21,46.36,46.04,46.11,129031.0,44.2176,44.3611,44.0549,44.1219,129031.0
2019-06-06 09:50:00,46.11,46.21,45.94,45.94,104983.0,44.1219,44.2176,43.9592,43.9592,104983.0
2019-06-06 10:00:00,45.95,46.15,45.95,46.08,128072.0,43.9688,44.1602,43.9688,44.0932,128072.0
2019-06-06 10:10:00,46.06,46.14,45.97,46.06,76314.0,44.0741,44.1506,43.9879,44.0741,76314.0
2019-06-06 10:20:00,46.06,46.07,45.84,45.84,97176.0,44.0741,44.0836,43.8635,43.8635,97176.0
2019-06-06 10:30:00,45.85,46.09,45.81,46.09,119832.0,43.8731,44.1028,43.8348,44.1028,119832.0
2019-06-06 10:40:00,46.09,46.25,46.05,46.18,105202.0,44.1028,44.2559,44.0645,44.1889,105202.0
2019-06-06 10:50:00,46.21,46.29,46.13,46.15,49568.0,44.2176,44.2941,44.141,44.1602,49568.0
2019-06-06 11:00:00,46.13,46.32,46.07,46.31,55475.0,44.141,44.3228,44.0836,44.3133,55475.0
2019-06-06 11:10:00,46.3,46.36,46.23,46.36,100016.0,44.3037,44.3611,44.2367,44.3611,100016.0
2019-06-06 11:20:00,46.36,46.41,46.28,46.41,74564.0,44.3611,44.409,44.2846,44.409,74564.0
2019-06-06 11:30:00,46.39,46.45,46.35,46.35,57525.0,44.3898,44.4472,44.3515,44.3515,57525.0
2019-06-06 11:40:00,46.34,46.42,46.02,46.05,176261.0,44.342,44.4185,44.0358,44.0645,176261.0
2019-06-06 11:50:00,46.07,46.18,46.05,46.11,106850.0,44.0836,44.1889,44.0645,44.1219,106850.0
2019-06-06 12:00:00,46.1,46.24,46.08,46.19,95037.0,44.1123,44.2463,44.0932,44.1984,95037.0
2019-06-06 12:10:00,46.16,46.28,46.11,46.27,89052.0,44.1697,44.2846,44.1219,44.275,89052.0
2019-06-06 12:20:00,46.26,46.28,46.19,46.22,26086.0,44.2654,44.2846,44.1984,44.2272,26086.0
2019-06-06 12:30:00,46.22,46.29,46.18,46.2,55496.0,44.2272,44.2941,44.1889,44.208,55496.0
2019-06-06 12:40:00,46.19,46.37,46.19,46.36,86957.0,44.1984,44.3707,44.1984,44.3611,86957.0
2019-06-06 12:50:00,46.35,46.35,46.27,46.32,48707.0,44.3515,44.3515,44.275,44.3228,48707.0
2019-06-06 13:00:00,46.32,46.36,46.29,46.3,99334.0,44.3228,44.3611,44.2941,44.3037,99334.0
2019-06-06 13:10:00,46.3,46.39,46.27,46.33,34971.0,44.3037,44.3898,44.275,44.3324,34971.0
2019-06-06 13:20:00,46.31,46.35,46.24,46.34,29887.0,44.3133,44.3515,44.2463,44.342,29887.0
2019-06-06 13:30:00,46.34,46.39,46.32,46.32,25943.0,44.342,44.3898,44.3228,44.3228,25943.0
2019-06-06 13:40:00,46.31,46.39,46.31,46.37,22380.0,44.3133,44.3898,44.3133,44.3707,22380.0
2019-06-06 13:50:00,46.37,46.4,46.36,46.38,30422.0,44.3707,44.3994,44.3611,44.3803,30422.0
2019-06-06 14:00:00,46.38,46.4,46.27,46.37,52363.0,44.3803,44.3994,44.275,44.3707,52363.0
2019-06-06 14:10:00,46.4,46.46,46.4,46.46,32738.0,44.3994,44.4568,44.3994,44.4568,32738.0
2019-06-06 14:20:00,46.45,46.47,46.37,46.38,23843.0,44.4472,44.4664,44.3707,44.3803,23843.0
2019-06-06 14:30:00,46.39,46.81,46.36,46.63,368973.0,44.3898,44.7917,44.3611,44.6195,368973.0
2019-06-06 14:40:00,46.64,46.82,46.56,46.64,102936.0,44.629,44.8013,44.5525,44.629,102936.0
2019-06-06 14:50:00,46.64,46.67,46.57,46.6,101339.0,44.629,44.6577,44.5621,44.5908,101339.0
2019-06-06 15:00:00,46.62,46.72,46.57,46.7,91068.0,44.6099,44.7056,44.5621,44.6865,91068.0
2019-06-06 15:10:00,46.69,46.92,46.67,46.9,180238.0,44.6769,44.897,44.6577,44.8778,180238.0
2019-06-06 15:20:00,46.9,47.03,46.87,46.99,166553.0,44.8778,45.0022,44.8491,44.964,166553.0
2019-06-06 15:30:00,46.98,47.26,46.94,47.17,205768.0,44.9544,45.2223,44.9161,45.1362,205768.0
2019-06-06 15:40:00,47.15,47.17,46.92,47.01,193918.0,45.1171,45.1362,44.897,44.9831,193918.0
2019-06-06 15:50:00,47.0,47.09,46.77,46.88,338707.0,44.9735,45.0596,44.7534,44.8587,338707.0
2019-06-07 09:30:00,47.44,47.88,47.34,47.87,343629.0,45.3946,45.8156,45.2989,45.806,343629.0
2019-06-07 09:40:00,47.87,47.95,47.78,47.84,212327.0,45.806,45.8826,45.7199,45.7773,212327.0
2019-06-07 09:50:00,47.83,48.02,47.78,48.02,172561.0,45.7677,45.9495,45.7199,45.9495,172561.0
2019-06-07 10:00:00,48.01,48.19,48.0,48.08,187295.0,45.94,46.1122,45.9304,46.007,187295.0
2019-06-07 10:10:00,48.11,48.15,47.99,48.12,138670.0,46.0357,46.0739,45.9208,46.0452,138670.0
2019-06-07 10:20:00,48.11,48.19,47.98,48.17,144242.0,46.0357,46.1122,45.9113,46.0931,144242.0
2019-06-07 10:30:00,48.19,48.46,48.18,48.44,292286.0,46.1122,46.3706,46.1026,46.3514,292286.0
2019-06-07 10:40:00,48.44,48.66,48.42,48.58,243858.0,46.3514,46.5619,46.3323,46.4854,243858.0
2019-06-07 10:50:00,48.57,48.83,48.57,48.83,233198.0,46.4758,46.7246,46.4758,46.7246,233198.0
2019-06-07 11:00:00,48.82,48.88,48.54,48.57,203607.0,46.715,46.7725,46.4471,46.4758,203607.0
2019-06-07 11:10:00,48.56,48.64,48.42,48.56,203958.0,46.4663,46.5428,46.3323,46.4663,203958.0
2019-06-07 11:20:00,48.57,48.6,48.37,48.42,114475.0,46.4758,46.5045,46.2845,46.3323,114475.0
2019-06-07 11:30:00,48.4,48.48,48.32,48.37,107705.0,46.3132,46.3897,46.2366,46.2845,107705.0
2019-06-07 11:40:00,48.36,48.5,48.35,48.5,78138.0,46.2749,46.4088,46.2653,46.4088,78138.0
2019-06-07 11:50:00,48.51,48.54,48.38,48.39,52386.0,46.4184,46.4471,46.294,46.3036,52386.0
2019-06-07 12:00:00,48.36,48.42,48.28,48.39,118057.0,46.2749,46.3323,46.1983,46.3036,118057.0
2019-06-07 12:10:00,48.39,48.47,48.32,48.42,49261.0,46.3036,46.3801,46.2366,46.3323,49261.0
2019-06-07 12:20:00,48.42,48.54,48.42,48.54,46840.0,46.3323,46.4471,46.3323,46.4471,46840.0
2019-06-07 12:30:00,48.53,48.58,48.43,48.48,74160.0,46.4376,46.4854,46.3419,46.3897,74160.0
2019-06-07 12:40:00,48.48,48.59,48.46,48.57,104773.0,46.3897,46.495,46.3706,46.4758,104773.0
2019-06-07 12:50:00,48.57,48.71,48.51,48.71,63218.0,46.4758,46.6098,46.4184,46.6098,63218.0
2019-06-07 13:00:00,48.71,48.75,48.63,48.65,208000.0,46.6098,46.6481,46.5332,46.5524,208000.0
2019-06-07 13:10:00,48.64,48.68,48.53,48.64,90697.0,46.5428,46.5811,46.4376,46.5428,90697.0
2019-06-07 13:20:00,48.65,48.68,48.42,48.5,74954.0,46.5524,46.5811,46.3323,46.4088,74954.0
2019-06-07 13:30:00,48.5,48.64,48.5,48.62,19852.0,46.4088,46.5428,46.4088,46.5237,19852.0
2019-06-07 13:40:00,48.62,48.64,48.51,48.51,47385.0,46.5237,46.5428,46.4184,46.4184,47385.0
2019-06-07 13:50:00,48.52,48.6,48.5,48.59,28450.0,46.428,46.5045,46.4088,46.495,28450.0
2019-06-07 14:00:00,48.57,48.59,48.45,48.51,37798.0,46.4758,46.495,46.361,46.4184,37798.0
2019-06-07 14:10:00,48.5,48.59,48.49,48.51,16130.0,46.4088,46.495,46.3993,46.4184,16130.0
2019-06-07 14:20:00,48.52,48.64,48.49,48.55,58128.0,46.428,46.5428,46.3993,46.4567,58128.0
2019-06-07 14:30:00,48.56,48.58,48.51,48.58,47240.0,46.4663,46.4854,46.4184,46.4854,47240.0
2019-06-07 14:40:00,48.56,48.61,48.35,48.36,88610.0,46.4663,46.5141,46.2653,46.2749,88610.0
2019-06-07 14:50:00,48.36,48.48,48.32,48.34,91957.0,46.2749,46.3897,46.2366,46.2557,91957.0
2019-06-07 15:00:00,48.35,48.49,48.33,48.39,53561.0,46.2653,46.3993,46.2462,46.3036,53561.0
2019-06-07 15:10:00,48.39,48.48,48.36,48.43,38824.0,46.3036,46.3897,46.2749,46.3419,38824.0
2019-06-07 15:20:00,48.45,48.58,48.39,48.56,91996.0,46.361,46.4854,46.3036,46.4663,91996.0
2019-06-07 15:30:00,48.53,48.59,48.44,48.46,131248.0,46.4376,46.495,46.3514,46.3706,131248.0
2019-06-07 15:40:00,48.47,48.54,48.27,48.36,232039.0,46.3801,46.4471,46.1888,46.2749,232039.0
2019-06-07 15:50:00,48.38,48.41,48.2,48.26,280235.0,46.294,46.3227,46.1218,46.1792,280235.0
2019-06-10 09:30:00,49.15,49.35,49.05,49.26,388283.0,47.0308,47.2222,46.9351,47.1361,388283.0
2019-06-10 09:40:00,49.28,49.4,49.14,49.16,240831.0,47.1552,47.27,47.0213,47.0404,240831.0
2019-06-10 09:50:00,49.18,49.3,49.12,49.3,178299.0,47.0595,47.1744,47.0021,47.1744,178299.0
2019-06-10 10:00:00,49.33,49.45,49.24,49.42,185970.0,47.2031,47.3179,47.1169,47.2892,185970.0
2019-06-10 10:10:00,49.45,49.5,49.32,49.49,91726.0,47.3179,47.3657,47.1935,47.3562,91726.0
2019-06-10 10:20:00,49.5,49.5,49.34,49.42,103032.0,47.3657,47.3657,47.2126,47.2892,103032.0
2019-06-10 10:30:00,49.39,49.45,49.32,49.36,90857.0,47.2605,47.3179,47.1935,47.2318,90857.0
2019-06-10 10:40:00,49.37,49.55,49.35,49.52,226331.0,47.2413,47.4136,47.2222,47.3849,226331.0
2019-06-10 10:50:00,49.5,49.56,49.45,49.46,198987.0,47.3657,47.4231,47.3179,47.3275,198987.0
2019-06-10 11:00:00,49.46,49.56,49.44,49.56,97566.0,47.3275,47.4231,47.3083,47.4231,97566.0
2019-06-10 11:10:00,49.57,49.63,49.54,49.59,124717.0,47.4327,47.4901,47.404,47.4518,124717.0
2019-06-10 11:20:00,49.6,49.62,49.52,49.57,65946.0,47.4614,47.4806,47.3849,47.4327,65946.0
2019-06-10 11:30:00,49.57,49.69,49.56,49.65,97081.0,47.4327,47.5475,47.4231,47.5093,97081.0
2019-06-10 11:40:00,49.65,49.82,49.64,49.78,69121.0,47.5093,47.6719,47.4997,47.6337,69121.0
2019-06-10 11:50:00,49.8,49.88,49.8,49.83,54780.0,47.6528,47.7293,47.6528,47.6815,54780.0
2019-06-10 12:00:00,49.84,49.85,49.67,49.68,82255.0,47.6911,47.7006,47.5284,47.538,82255.0
2019-06-10 12:10:00,49.69,49.72,49.62,49.63,33696.0,47.5475,47.5762,47.4806,47.4901,33696.0
2019-06-10 12:20:00,49.62,49.62,49.5,49.55,73920.0,47.4806,47.4806,47.3657,47.4136,73920.0
2019-06-10 12:30:00,49.53,49.54,49.37,49.47,84140.0,47.3944,47.404,47.2413,47.337,84140.0
2019-06-10 12:40:00,49.47,49.53,49.41,49.47,58910.0,47.337,47.3944,47.2796,47.337,58910.0
2019-06-10 12:50:00,49.44,49.47,49.35,49.36,60188.0,47.3083,47.337,47.2222,47.2318,60188.0
2019-06-10 13:00:00,49.37,49.57,49.37,49.46,96046.0,47.2413,47.4327,47.2413,47.3275,96046.0
2019-06-10 13:10:00,49.46,49.55,49.43,49.43,88578.0,47.3275,47.4136,47.2987,47.2987,88578.0
2019-06-10 13:20:00,49.43,49.48,49.38,49.41,83377.0,47.2987,47.3466,47.2509,47.2796,83377.0
2019-06-10 13:30:00,49.42,49.49,49.41,49.42,53145.0,47.2892,47.3562,47.2796,47.2892,53145.0
2019-06-10 13:40:00,49.43,49.49,49.26,49.31,94128.0,47.2987,47.3562,47.1361,47.1839,94128.0
2019-06-10 13:50:00,49.3,49.33,49.22,49.29,66387.0,47.1744,47.2031,47.0978,47.1648,66387.0
2019-06-10 14:00:00,49.29,49.3,49.04,49.11,162882.0,47.1648,47.1744,46.9256,46.9925,162882.0
2019-06-10 14:10:00,49.11,49.15,48.92,48.96,130976.0,46.9925,47.0308,46.8107,46.849,130976.0
2019-06-10 14:20:00,48.99,49.18,48.97,49.15,147872.0,46.8777,47.0595,46.8586,47.0308,147872.0
2019-06-10 14:30:00,49.14,49.24,49.12,49.24,119732.0,47.0213,47.1169,47.0021,47.1169,119732.0
2019-06-10 14:40:00,49.23,49.31,49.17,49.3,87895.0,47.1074,47.1839,47.05,47.1744,87895.0
2019-06-10 14:50:00,49.29,49.33,49.23,49.32,75013.0,47.1648,47.2031,47.1074,47.1935,75013.0
2019-06-10 15:00:00,49.31,49.36,49.25,49.35,63672.0,47.1839,47.2318,47.1265,47.2222,63672.0
2019-06-10 15:10:00,49.34,49.36,49.17,49.26,83995.0,47.2126,47.2318,47.05,47.1361,83995.0
2019-06-10 15:20:00,49.28,49.29,49.06,49.08,79674.0,47.1552,47.1648,46.9447,46.9638,79674.0
2019-06-10 15:30:00,49.07,49.31,49.02,49.1,226829.0,46.9543,47.1839,46.9064,46.983,226829.0
2019-06-10 15:40:00,49.12,49.16,48.99,49.0,180683.0,47.0021,47.0404,46.8777,46.8873,180683.0
2019-06-10 15:50:00,49.02,49.09,48.88,48.93,285193.0,46.9064,46.9734,46.7725,46.8203,285193.0
2019-06-11 09:30:00,49.97,50.18,49.64,49.77,276733.0,47.8155,48.0164,47.4997,47.6241,276733.0
2019-06-11 09:40:00,49.77,50.01,49.75,49.81,116880.0,47.6241,47.8537,47.605,47.6624,116880.0
2019-06-11 09:50:00,49.82,49.91,49.73,49.74,99345.0,47.6719,47.7581,47.5858,47.5954,99345.0
2019-06-11 10:00:00,49.75,49.87,49.56,49.65,102687.0,47.605,47.7198,47.4231,47.5093,102687.0
2019-06-11 10:10:00,49.66,49.66,49.45,49.62,145618.0,47.5188,47.5188,47.3179,47.4806,145618.0
2019-06-11 10:20:00,49.63,49.73,49.59,49.73,57546.0,47.4901,47.5858,47.4518,47.5858,57546.0
2019-06-11 10:30:00,49.72,49.75,49.48,49.56,102872.0,47.5762,47.605,47.3466,47.4231,102872.0
2019-06-11 10:40:00,49.54,49.59,49.27,49.31,168955.0,47.404,47.4518,47.1456,47.1839,168955.0
2019-06-11 10:50:00,49.31,49.34,49.14,49.31,137102.0,47.1839,47.2126,47.0213,47.1839,137102.0
2019-06-11 11:00:00,49.32,49.41,49.23,49.38,79018.0,47.1935,47.2796,47.1074,47.2509,79018.0
2019-06-11 11:10:00,49.37,49.42,49.29,49.4,57393.0,47.2413,47.2892,47.1648,47.27,57393.0
2019-06-11 11:20:00,49.4,49.44,49.22,49.26,54811.0,47.27,47.3083,47.0978,47.1361,54811.0
2019-06-11 11:30:00,49.28,49.3,48.99,49.01,67621.0,47.1552,47.1744,46.8777,46.8969,67621.0
2019-06-11 11:40:00,49.01,49.06,48.97,49.01,79032.0,46.8969,46.9447,46.8586,46.8969,79032.0
2019-06-11 11:50:00,49.03,49.15,49.01,49.05,58632.0,46.916,47.0308,46.8969,46.9351,58632.0
2019-06-11 12:00:00,49.03,49.06,48.73,48.81,187329.0,46.916,46.9447,46.6289,46.7055,187329.0
2019-06-11 12:10:00,48.79,48.84,48.69,48.77,84037.0,46.6863,46.7342,46.5907,46.6672,84037.0
2019-06-11 12:20:00,48.76,48.83,48.72,48.73,59137.0,46.6576,46.7246,46.6194,46.6289,59137.0
2019-06-11 12:30:00,48.73,48.88,48.73,48.84,73278.0,46.6289,46.7725,46.6289,46.7342,73278.0
2019-06-11 12:40:00,48.83,48.86,48.64,48.64,95532.0,46.7246,46.7533,46.5428,46.5428,95532.0
2019-06-11 12:50:00,48.67,48.7,48.53,48.56,61944.0,46.5715,46.6002,46.4376,46.4663,61944.0
2019-06-11 13:00:00,48.54,48.67,48.52,48.64,34008.0,46.4471,46.5715,46.428,46.5428,34008.0
2019-06-11 13:10:00,48.61,48.8,48.58,48.73,75888.0,46.5141,46.6959,46.4854,46.6289,75888.0
2019-06-11 13:20:00,48.76,48.78,48.62,48.69,38391.0,46.6576,46.6768,46.5237,46.5907,38391.0
2019-06-11 13:30:00,48.7,48.82,48.61,48.79,57354.0,46.6002,46.715,46.5141,46.6863,57354.0
2019-06-11 13:40:00,48.8,48.85,48.75,48.81,65412.0,46.6959,46.7438,46.6481,46.7055,65412.0
2019-06-11 13:50:00,48.82,49.03,48.82,49.01,123344.0,46.715,46.916,46.715,46.8969,123344.0
2019-06-11 14:00:00,49.01,49.18,49.0,49.11,117412.0,46.8969,47.0595,46.8873,46.9925,117412.0
2019-06-11 14:10:00,49.1,49.13,49.03,49.07,84541.0,46.983,47.0117,46.916,46.9543,84541.0
2019-06-11 14:20:00,49.08,49.09,49.01,49.04,45367.0,46.9638,46.9734,46.8969,46.9256,45367.0
2019-06-11 14:30:00,49.03,49.03,48.77,48.79,70941.0,46.916,46.916,46.6672,46.6863,70941.0
2019-06-11 14:40:00,48.78,48.82,48.7,48.75,45383.0,46.6768,46.715,46.6002,46.6481,45383.0
2019-06-11 14:50:00,48.76,48.81,48.69,48.79,30202.0,46.6576,46.7055,46.5907,46.6863,30202.0
2019-06-11 15:00:00,48.78,48.86,48.63,48.86,39937.0,46.6768,46.7533,46.5332,46.7533,39937.0
2019-06-11 15:10:00,48.84,48.89,48.77,48.79,36790.0,46.7342,46.782,46.6672,46.6863,36790.0
2019-06-11 15:20:00,48.8,48.83,48.7,48.81,59864.0,46.6959,46.7246,46.6002,46.7055,59864.0
2019-06-11 15:30:00,48.8,49.0,48.76,48.95,139974.0,46.6959,46.8873,46.6576,46.8394,139974.0
2019-06-11 15:40:00,48.93,48.95,48.85,48.9,66555.0,46.8203,46.8394,46.7438,46.7916,66555.0
2019-06-11 15:50:00,48.9,48.96,48.8,48.9,145604.0,46.7916,46.849,46.6959,46.7916,145604.0
2019-06-12 09:30:00,48.75,49.07,48.65,48.88,284317.0,46.6481,46.9543,46.5524,46.7725,284317.0
2019-06-12 09:40:00,48.91,49.05,48.82,48.82,151816.0,46.8012,46.9351,46.715,46.715,151816.0
2019-06-12 09:50:00,48.83,48.91,48.74,48.85,72252.0,46.7246,46.8012,46.6385,46.7438,72252.0
2019-06-12 10:00:00,48.87,48.93,48.68,48.71,86724.0,46.7629,46.8203,46.5811,46.6098,86724.0
2019-06-12 10:10:00,48.71,48.78,48.66,48.68,38175.0,46.6098,46.6768,46.5619,46.5811,38175.0
2019-06-12 10:20:00,48.67,48.76,48.54,48.56,74513.0,46.5715,46.6576,46.4471,46.4663,74513.0
2019-06-12 10:30:00,48.55,48.74,48.46,48.71,93482.0,46.4567,46.6385,46.3706,46.6098,93482.0
2019-06-12 10:40:00,48.73,48.86,48.68,48.81,63955.0,46.6289,46.7533,46.5811,46.7055,63955.0
2019-06-12 10:50:00,48.82,48.86,48.58,48.61,128569.0,46.715,46.7533,46.4854,46.5141,128569.0
2019-06-12 11:00:00,48.58,48.69,48.52,48.61,83494.0,46.4854,46.5907,46.428,46.5141,83494.0
2019-06-12 11:10:00,48.6,48.64,48.51,48.62,53384.0,46.5045,46.5428,46.4184,46.5237,53384.0
2019-06-12 11:20:00,48.61,48.66,48.52,48.58,41814.0,46.5141,46.5619,46.428,46.4854,41814.0
2019-06-12 11:30:00,48.6,48.7,48.42,48.48,73283.0,46.5045,46.6002,46.3323,46.3897,73283.0
2019-06-12 11:40:00,48.45,48.51,48.43,48.46,37437.0,46.361,46.4184,46.3419,46.3706,37437.0
2019-06-12 11:50:00,48.46,48.51,48.35,48.35,72581.0,46.3706,46.4184,46.2653,46.2653,72581.0
2019-06-12 12:00:00,48.36,48.51,48.35,48.46,41363.0,46.2749,46.4184,46.2653,46.3706,41363.0
2019-06-12 12:10:00,48.47,48.48,48.35,48.47,32189.0,46.3801,46.3897,46.2653,46.3801,32189.0
2019-06-12 12:20:00,48.42,48.63,48.41,48.58,71220.0,46.3323,46.5332,46.3227,46.4854,71220.0
2019-06-12 12:30:00,48.59,48.64,48.52,48.54,47320.0,46.495,46.5428,46.428,46.4471,47320.0
2019-06-12 12:40:00,48.55,48.71,48.52,48.69,62140.0,46.4567,46.6098,46.428,46.5907,62140.0
2019-06-12 12:50:00,48.69,48.73,48.64,48.65,77797.0,46.5907,46.6289,46.5428,46.5524,77797.0
2019-06-12 13:00:00,48.67,48.72,48.62,48.64,70417.0,46.5715,46.6194,46.5237,46.5428,70417.0
2019-06-12 13:10:00,48.64,48.64,48.55,48.59,49414.0,46.5428,46.5428,46.4567,46.495,49414.0
2019-06-12 13:20:00,48.61,48.64,48.56,48.63,25012.0,46.5141,46.5428,46.4663,46.5332,25012.0
2019-06-12 13:30:00,48.63,48.65,48.51,48.51,50684.0,46.5332,46.5524,46.4184,46.4184,50684.0
2019-06-12 13:40:00,48.52,48.61,48.5,48.6,15048.0,46.428,46.5141,46.4088,46.5045,15048.0
2019-06-12 13:50:00,48.61,48.65,48.6,48.62,20739.0,46.5141,46.5524,46.5045,46.5237,20739.0
2019-06-12 14:00:00,48.64,48.65,48.51,48.54,40216.0,46.5428,46.5524,46.4184,46.4471,40216.0
2019-06-12 14:10:00,48.53,48.56,48.47,48.49,31436.0,46.4376,46.4663,46.3801,46.3993,31436.0
2019-06-12 14:20:00,48.51,48.53,48.45,48.51,37301.0,46.4184,46.4376,46.361,46.4184,37301.0
2019-06-12 14:30:00,48.53,48.59,48.47,48.59,23122.0,46.4376,46.495,46.3801,46.495,23122.0
2019-06-12 14:40:00,48.58,48.71,48.56,48.7,44625.0,46.4854,46.6098,46.4663,46.6002,44625.0
2019-06-12 14:50:00,48.71,48.72,48.65,48.65,41941.0,46.6098,46.6194,46.5524,46.5524,41941.0
2019-06-12 15:00:00,48.64,48.65,48.58,48.65,27317.0,46.5428,46.5524,46.4854,46.5524,27317.0
2019-06-12 15:10:00,48.64,48.67,48.59,48.61,21982.0,46.5428,46.5715,46.495,46.5141,21982.0
2019-06-12 15:20:00,48.6,48.62,48.54,48.55,24073.0,46.5045,46.5237,46.4471,46.4567,24073.0
2019-06-12 15:30:00,48.54,48.6,48.51,48.53,27583.0,46.4471,46.5045,46.4184,46.4376,27583.0
2019-06-12 15:40:00,48.52,48.58,48.47,48.51,106694.0,46.428,46.4854,46.3801,46.4184,106694.0
2019-06-12 15:50:00,48.53,48.66,48.5,48.63,188290.0,46.4376,46.5619,46.4088,46.5332,188290.0
2019-06-13 09:30:00,49.15,49.32,49.02,49.24,263396.0,47.0308,47.1935,46.9064,47.1169,263396.0
2019-06-13 09:40:00,49.23,49.42,49.21,49.29,144008.0,47.1074,47.2892,47.0882,47.1648,144008.0
2019-06-13 09:50:00,49.34,49.35,49.25,49.3,52072.0,47.2126,47.2222,47.1265,47.1744,52072.0
2019-06-13 10:00:00,49.31,49.34,48.87,48.95,146907.0,47.1839,47.2126,46.7629,46.8394,146907.0
2019-06-13 10:10:00,48.94,49.07,48.93,49.04,155771.0,46.8299,46.9543,46.8203,46.9256,155771.0
2019-06-13 10:20:00,49.02,49.19,48.98,49.18,58078.0,46.9064,47.0691,46.8682,47.0595,58078.0
2019-06-13 10:30:00,49.19,49.25,49.1,49.25,77588.0,47.0691,47.1265,46.983,47.1265,77588.0
2019-06-13 10:40:00,49.23,49.26,49.0,49.01,62419.0,47.1074,47.1361,46.8873,46.8969,62419.0
2019-06-13 10:50:00,49.02,49.03,48.88,48.89,50998.0,46.9064,46.916,46.7725,46.782,50998.0
2019-06-13 11:00:00,48.89,49.02,48.75,48.83,82458.0,46.782,46.9064,46.6481,46.7246,82458.0
2019-06-13 11:10:00,48.85,48.96,48.83,48.9,57282.0,46.7438,46.849,46.7246,46.7916,57282.0
2019-06-13 11:20:00,48.94,49.03,48.92,49.02,31102.0,46.8299,46.916,46.8107,46.9064,31102.0
2019-06-13 11:30:00,49.01,49.05,48.93,49.04,69639.0,46.8969,46.9351,46.8203,46.9256,69639.0
2019-06-13 11:40:00,49.04,49.09,49.02,49.07,51983.0,46.9256,46.9734,46.9064,46.9543,51983.0
2019-06-13 11:50:00,49.07,49.12,49.01,49.07,47749.0,46.9543,47.0021,46.8969,46.9543,47749.0
2019-06-13 12:00:00,49.08,49.19,49.04,49.15,72294.0,46.9638,47.0691,46.9256,47.0308,72294.0
2019-06-13 12:10:00,49.14,49.18,49.09,49.13,16176.0,47.0213,47.0595,46.9734,47.0117,16176.0
2019-06-13 12:20:00,49.12,49.15,48.97,48.97,65854.0,47.0021,47.0308,46.8586,46.8586,65854.0
2019-06-13 12:30:00,48.97,49.02,48.95,49.0,25041.0,46.8586,46.9064,46.8394,46.8873,25041.0
2019-06-13 12:40:00,48.99,49.24,48.95,49.17,80591.0,46.8777,47.1169,46.8394,47.05,80591.0
2019-06-13 12:50:00,49.16,49.3,49.16,49.29,36141.0,47.0404,47.1744,47.0404,47.1648,36141.0
2019-06-13 13:00:00,49.3,49.39,49.23,49.24,112123.0,47.1744,47.2605,47.1074,47.1169,112123.0
2019-06-13 13:10:00,49.24,49.28,49.18,49.22,36013.0,47.1169,47.1552,47.0595,47.0978,36013.0
2019-06-13 13:20:00,49.23,49.27,49.21,49.24,13648.0,47.1074,47.1456,47.0882,47.1169,13648.0
2019-06-13 13:30:00,49.25,49.27,49.19,49.23,63231.0,47.1265,47.1456,47.0691,47.1074,63231.0
2019-06-13 13:40:00,49.22,49.22,49.12,49.22,42638.0,47.0978,47.0978,47.0021,47.0978,42638.0
2019-06-13 13:50:00,49.23,49.25,49.2,49.22,33227.0,47.1074,47.1265,47.0787,47.0978,33227.0
2019-06-13 14:00:00,49.22,49.23,49.11,49.12,13238.0,47.0978,47.1074,46.9925,47.0021,13238.0
2019-06-13 14:10:00,49.11,49.19,48.95,49.04,62041.0,46.9925,47.0691,46.8394,46.9256,62041.0
2019-06-13 14:20:00,49.04,49.14,49.01,49.12,38425.0,46.9256,47.0213,46.8969,47.0021,38425.0
2019-06-13 14:30:00,49.11,49.11,48.9,48.98,56231.0,46.9925,46.9925,46.7916,46.8682,56231.0
2019-06-13 14:40:00,48.99,49.13,48.98,49.06,34178.0,46.8777,47.0117,46.8682,46.9447,34178.0
2019-06-13 14:50:00,49.08,49.1,49.0,49.03,23412.0,46.9638,46.983,46.8873,46.916,23412.0
2019-06-13 15:00:00,49.02,49.03,48.82,48.84,88893.0,46.9064,46.916,46.715,46.7342,88893.0
2019-06-13 15:10:00,48.87,48.91,48.75,48.78,109157.0,46.7629,46.8012,46.6481,46.6768,109157.0
2019-06-13 15:20:00,48.79,48.88,48.77,48.87,42899.0,46.6863,46.7725,46.6672,46.7629,42899.0
2019-06-13 15:30:00,48.88,49.01,48.85,48.99,81760.0,46.7725,46.8969,46.7438,46.8777,81760.0
2019-06-13 15:40:00,48.98,49.01,48.85,48.86,48486.0,46.8682,46.8969,46.7438,46.7533,48486.0
2019-06-13 15:50:00,48.86,49.29,48.82,49.25,224016.0,46.7533,47.1648,46.715,47.1265,224016.0
2019-06-14 09:30:00,49.03,49.07,48.65,48.72,151231.0,46.916,46.9543,46.5524,46.6194,151231.0
2019-06-14 09:40:00,48.73,48.83,48.62,48.81,100182.0,46.6289,46.7246,46.5237,46.7055,100182.0
2019-06-14 09:50:00,48.79,48.9,48.6,48.7,112697.0,46.6863,46.7916,46.5045,46.6002,112697.0
2019-06-14 10:00:00,48.69,48.84,48.63,48.84,81255.0,46.5907,46.7342,46.5332,46.7342,81255.0
2019-06-14 10:10:00,48.85,48.89,48.76,48.8,66603.0,46.7438,46.782,46.6576,46.6959,66603.0
2019-06-14 10:20:00,48.78,48.89,48.77,48.8,37182.0,46.6768,46.782,46.6672,46.6959,37182.0
2019-06-14 10:30:00,48.79,48.8,48.69,48.73,43470.0,46.6863,46.6959,46.5907,46.6289,43470.0
2019-06-14 10:40:00,48.73,48.94,48.67,48.94,30317.0,46.6289,46.8299,46.5715,46.8299,30317.0
2019-06-14 10:50:00,48.96,49.04,48.95,48.96,59947.0,46.849,46.9256,46.8394,46.849,59947.0
2019-06-14 11:00:00,48.99,48.99,48.79,48.79,30721.0,46.8777,46.8777,46.6863,46.6863,30721.0
2019-06-14 11:10:00,48.78,48.8,48.61,48.76,62854.0,46.6768,46.6959,46.5141,46.6576,62854.0
2019-06-14 11:20:00,48.77,48.92,48.74,48.92,36428.0,46.6672,46.8107,46.6385,46.8107,36428.0
2019-06-14 11:30:00,48.93,49.02,48.87,49.0,44339.0,46.8203,46.9064,46.7629,46.8873,44339.0
2019-06-14 11:40:00,48.99,48.99,48.85,48.91,28733.0,46.8777,46.8777,46.7438,46.8012,28733.0
2019-06-14 11:50:00,48.89,48.98,48.81,48.85,48034.0,46.782,46.8682,46.7055,46.7438,48034.0
2019-06-14 12:00:00,48.82,48.83,48.72,48.77,47168.0,46.715,46.7246,46.6194,46.6672,47168.0
2019-06-14 12:10:00,48.79,48.81,48.73,48.75,24127.0,46.6863,46.7055,46.6289,46.6481,24127.0
2019-06-14 12:20:00,48.75,48.85,48.73,48.82,27927.0,46.6481,46.7438,46.6289,46.715,27927.0
2019-06-14 12:30:00,48.81,48.9,48.8,48.88,14547.0,46.7055,46.7916,46.6959,46.7725,14547.0
2019-06-14 12:40:00,48.88,48.89,48.8,48.83,17532.0,46.7725,46.782,46.6959,46.7246,17532.0
2019-06-14 12:50:00,48.84,48.89,48.84,48.86,15846.0,46.7342,46.782,46.7342,46.7533,15846.0
2019-06-14 13:00:00,48.87,48.87,48.82,48.86,21350.0,46.7629,46.7629,46.715,46.7533,21350.0
2019-06-14 13:10:00,48.85,48.86,48.82,48.83,8101.0,46.7438,46.7533,46.715,46.7246,8101.0
2019-06-14 13:20:00,48.83,48.9,48.82,48.83,39174.0,46.7246,46.7916,46.715,46.7246,39174.0
2019-06-14 13:30:00,48.84,48.88,48.8,48.86,17867.0,46.7342,46.7725,46.6959,46.7533,17867.0
2019-06-14 13:40:00,48.85,48.85,48.76,48.8,29288.0,46.7438,46.7438,46.6576,46.6959,29288.0
2019-06-14 13:50:00,48.78,48.83,48.77,48.77,33961.0,46.6768,46.7246,46.6672,46.6672,33961.0
2019-06-14 14:00:00,48.79,48.87,48.78,48.87,37905.0,46.6863,46.7629,46.6768,46.7629,37905.0
2019-06-14 14:10:00,48.86,49.0,48.85,48.99,55718.0,46.7533,46.8873,46.7438,46.8777,55718.0
2019-06-14 14:20:00,48.98,48.99,48.92,48.98,28795.0,46.8682,46.8777,46.8107,46.8682,28795.0
2019-06-14 14:30:00,48.98,49.01,48.96,48.99,31748.0,46.8682,46.8969,46.849,46.8777,31748.0
2019-06-14 14:40:00,48.99,49.01,48.96,49.0,22423.0,46.8777,46.8969,46.849,46.8873,22423.0
2019-06-14 14:50:00,48.98,49.0,48.96,48.99,22282.0,46.8682,46.8873,46.849,46.8777,22282.0
2019-06-14 15:00:00,48.98,49.12,48.98,49.1,89463.0,46.8682,47.0021,46.8682,46.983,89463.0
2019-06-14 15:10:00,49.11,49.23,49.1,49.21,104213.0,46.9925,47.1074,46.983,47.0882,104213.0
2019-06-14 15:20:00,49.22,49.32,49.22,49.26,47655.0,47.0978,47.1935,47.0978,47.1361,47655.0
2019-06-14 15:30:00,49.28,49.36,49.21,49.31,48297.0,47.1552,47.2318,47.0882,47.1839,48297.0
2019-06-14 15:40:00,49.3,49.3,49.16,49.16,68633.0,47.1744,47.1744,47.0404,47.0404,68633.0
2019-06-14 15:50:00,49.18,49.24,49.0,49.0,105191.0,47.0595,47.1169,46.8873,46.8873,105191.0
2019-06-17 09:30:00,49.16,49.23,48.99,49.04,127805.0,47.0404,47.1074,46.8777,46.9256,127805.0
2019-06-17 09:40:00,49.08,49.25,49.02,49.22,48835.0,46.9638,47.1265,46.9064,47.0978,48835.0
2019-06-17 09:50:00,49.23,49.35,49.17,49.29,58163.0,47.1074,47.2222,47.05,47.1648,58163.0
2019-06-17 10:00:00,49.24,49.36,49.24,49.32,22502.0,47.1169,47.2318,47.1169,47.1935,22502.0
2019-06-17 10:10:00,49.31,49.31,49.18,49.22,29029.0,47.1839,47.1839,47.0595,47.0978,29029.0
2019-06-17 10:20:00,49.22,49.39,49.22,49.38,28584.0,47.0978,47.2605,47.0978,47.2509,28584.0
2019-06-17 10:30:00,49.39,49.47,49.38,49.43,69005.0,47.2605,47.337,47.2509,47.2987,69005.0
2019-06-17 10:40:00,49.44,49.5,49.31,49.33,67669.0,47.3083,47.3657,47.1839,47.2031,67669.0
2019-06-17 10:50:00,49.33,49.44,49.33,49.44,25724.0,47.2031,47.3083,47.2031,47.3083,25724.0
2019-06-17 11:00:00,49.41,49.5,49.33,49.37,58721.0,47.2796,47.3657,47.2031,47.2413,58721.0
2019-06-17 11:10:00,49.39,49.44,49.34,49.44,20255.0,47.2605,47.3083,47.2126,47.3083,20255.0
2019-06-17 11:20:00,49.44,49.45,49.32,49.33,45849.0,47.3083,47.3179,47.1935,47.2031,45849.0
2019-06-17 11:30:00,49.3,49.34,49.27,49.27,29736.0,47.1744,47.2126,47.1456,47.1456,29736.0
2019-06-17 11:40:00,49.3,49.31,49.25,49.31,19569.0,47.1744,47.1839,47.1265,47.1839,19569.0
2019-06-17 11:50:00,49.31,49.33,49.21,49.26,26927.0,47.1839,47.2031,47.0882,47.1361,26927.0
2019-06-17 12:00:00,49.24,49.29,49.19,49.21,18508.0,47.1169,47.1648,47.0691,47.0882,18508.0
2019-06-17 12:10:00,49.21,49.24,49.2,49.23,16220.0,47.0882,47.1169,47.0787,47.1074,16220.0
2019-06-17 12:20:00,49.23,49.23,49.17,49.19,30121.0,47.1074,47.1074,47.05,47.0691,30121.0
2019-06-17 12:30:00,49.17,49.29,49.14,49.28,44291.0,47.05,47.1648,47.0213,47.1552,44291.0
2019-06-17 12:40:00,49.28,49.31,49.27,49.31,17573.0,47.1552,47.1839,47.1456,47.1839,17573.0
2019-06-17 12:50:00,49.31,49.31,49.25,49.28,21157.0,47.1839,47.1839,47.1265,47.1552,21157.0
2019-06-17 13:00:00,49.28,49.34,49.26,49.26,132697.0,47.1552,47.2126,47.1361,47.1361,132697.0
2019-06-17 13:10:00,49.28,49.33,49.27,49.32,18136.0,47.1552,47.2031,47.1456,47.1935,18136.0
2019-06-17 13:20:00,49.33,49.33,49.24,49.26,33605.0,47.2031,47.2031,47.1169,47.1361,33605.0
2019-06-17 13:30:00,49.25,49.34,49.24,49.33,11809.0,47.1265,47.2126,47.1169,47.2031,11809.0
2019-06-17 13:40:00,49.32,49.38,49.32,49.36,17413.0,47.1935,47.2509,47.1935,47.2318,17413.0
2019-06-17 13:50:00,49.38,49.4,49.36,49.38,12871.0,47.2509,47.27,47.2318,47.2509,12871.0
2019-06-17 14:00:00,49.38,49.46,49.35,49.37,48014.0,47.2509,47.3275,47.2222,47.2413,48014.0
2019-06-17 14:10:00,49.37,49.41,49.34,49.4,13460.0,47.2413,47.2796,47.2126,47.27,13460.0
2019-06-17 14:20:00,49.4,49.42,49.28,49.28,28459.0,47.27,47.2892,47.1552,47.1552,28459.0
2019-06-17 14:30:00,49.29,49.34,49.29,49.33,19717.0,47.1648,47.2126,47.1648,47.2031,19717.0
2019-06-17 14:40:00,49.33,49.35,49.32,49.33,16184.0,47.2031,47.2222,47.1935,47.2031,16184.0
2019-06-17 14:50:00,49.33,49.33,49.25,49.27,27772.0,47.2031,47.2031,47.1265,47.1456,27772.0
2019-06-17 15:00:00,49.25,49.3,49.18,49.29,70895.0,47.1265,47.1744,47.0595,47.1648,70895.0
2019-06-17 15:10:00,49.29,49.32,49.25,49.26,26202.0,47.1648,47.1935,47.1265,47.1361,26202.0
2019-06-17 15:20:00,49.27,49.34,49.26,49.31,20756.0,47.1456,47.2126,47.1361,47.1839,20756.0
2019-06-17 15:30:00,49.3,49.3,49.14,49.15,61859.0,47.1744,47.1744,47.0213,47.0308,61859.0
2019-06-17 15:40:00,49.14,49.19,49.11,49.15,52912.0,47.0213,47.0691,46.9925,47.0308,52912.0
2019-06-17 15:50:00,49.15,49.18,48.98,49.09,231766.0,47.0308,47.0595,46.8682,46.9734,231766.0
2019-06-18 09:30:00,50.11,50.47,49.9,50.45,582403.0,47.9494,48.2939,47.7485,48.2748,582403.0
2019-06-18 09:40:00,50.44,50.99,50.34,50.99,419327.0,48.2652,48.7915,48.1695,48.7915,419327.0
2019-06-18 09:50:00,50.99,51.03,50.78,50.83,267710.0,48.7915,48.8298,48.5905,48.6384,267710.0
2019-06-18 10:00:00,50.79,51.02,50.77,50.79,223868.0,48.6001,48.8202,48.581,48.6001,223868.0
2019-06-18 10:10:00,50.84,50.87,50.73,50.8,68530.0,48.648,48.6767,48.5427,48.6097,68530.0
2019-06-18 10:20:00,50.81,50.87,50.71,50.85,90922.0,48.6192,48.6767,48.5236,48.6575,90922.0
2019-06-18 10:30:00,50.86,50.99,50.86,50.95,68867.0,48.6671,48.7915,48.6671,48.7532,68867.0
2019-06-18 10:40:00,50.95,51.03,50.92,51.02,52370.0,48.7532,48.8298,48.7245,48.8202,52370.0
2019-06-18 10:50:00,51.02,51.17,50.95,51.09,132412.0,48.8202,48.9637,48.7532,48.8872,132412.0
2019-06-18 11:00:00,51.09,51.21,51.09,51.1,68781.0,48.8872,49.002,48.8872,48.8967,68781.0
2019-06-18 11:10:00,51.12,51.12,50.97,50.98,57988.0,48.9159,48.9159,48.7723,48.7819,57988.0
2019-06-18 11:20:00,50.98,51.1,50.68,50.9,228793.0,48.7819,48.8967,48.4949,48.7054,228793.0
2019-06-18 11:30:00,50.91,50.91,50.78,50.82,26574.0,48.7149,48.7149,48.5905,48.6288,26574.0
2019-06-18 11:40:00,50.85,50.86,50.64,50.67,27682.0,48.6575,48.6671,48.4566,48.4853,27682.0
2019-06-18 11:50:00,50.67,50.7,50.58,50.58,53833.0,48.4853,48.514,48.3992,48.3992,53833.0
2019-06-18 12:00:00,50.61,50.69,50.6,50.67,38430.0,48.4279,48.5044,48.4183,48.4853,38430.0
2019-06-18 12:10:00,50.71,50.73,50.52,50.55,47359.0,48.5236,48.5427,48.3418,48.3705,47359.0
2019-06-18 12:20:00,50.58,50.71,50.58,50.7,36314.0,48.3992,48.5236,48.3992,48.514,36314.0
2019-06-18 12:30:00,50.7,50.74,50.67,50.73,34621.0,48.514,48.5523,48.4853,48.5427,34621.0
2019-06-18 12:40:00,50.74,50.77,50.66,50.74,66118.0,48.5523,48.581,48.4757,48.5523,66118.0
2019-06-18 12:50:00,50.74,50.76,50.66,50.68,42561.0,48.5523,48.5714,48.4757,48.4949,42561.0
2019-06-18 13:00:00,50.67,50.67,50.36,50.51,82161.0,48.4853,48.4853,48.1886,48.3322,82161.0
2019-06-18 13:10:00,50.5,50.61,50.5,50.56,59877.0,48.3226,48.4279,48.3226,48.38,59877.0
2019-06-18 13:20:00,50.57,50.57,50.46,50.47,30773.0,48.3896,48.3896,48.2843,48.2939,30773.0
2019-06-18 13:30:00,50.5,50.58,50.48,50.56,50584.0,48.3226,48.3992,48.3035,48.38,50584.0
2019-06-18 13:40:00,50.54,50.59,50.48,50.56,46665.0,48.3609,48.4087,48.3035,48.38,46665.0
2019-06-18 13:50:00,50.58,50.64,50.57,50.63,54901.0,48.3992,48.4566,48.3896,48.447,54901.0
2019-06-18 14:00:00,50.64,50.73,50.62,50.69,104351.0,48.4566,48.5427,48.4374,48.5044,104351.0
2019-06-18 14:10:00,50.7,50.73,50.65,50.73,31860.0,48.514,48.5427,48.4661,48.5427,31860.0
2019-06-18 14:20:00,50.73,50.81,50.72,50.78,38716.0,48.5427,48.6192,48.5331,48.5905,38716.0
2019-06-18 14:30:00,50.78,50.83,50.73,50.73,27240.0,48.5905,48.6384,48.5427,48.5427,27240.0
2019-06-18 14:40:00,50.73,50.75,50.7,50.71,19686.0,48.5427,48.5618,48.514,48.5236,19686.0
2019-06-18 14:50:00,50.72,50.72,50.62,50.66,34265.0,48.5331,48.5331,48.4374,48.4757,34265.0
2019-06-18 15:00:00,50.65,50.71,50.59,50.64,43648.0,48.4661,48.5236,48.4087,48.4566,43648.0
2019-06-18 15:10:00,50.65,50.7,50.55,50.66,47306.0,48.4661,48.514,48.3705,48.4757,47306.0
2019-06-18 15:20:00,50.67,50.67,50.61,50.66,36619.0,48.4853,48.4853,48.4279,48.4757,36619.0
2019-06-18 15:30:00,50.63,50.67,50.46,50.51,86880.0,48.447,48.4853,48.2843,48.3322,86880.0
2019-06-18 15:40:00,50.51,50.65,50.45,50.58,136597.0,48.3322,48.4661,48.2748,48.3992,136597.0
2019-06-18 15:50:00,50.56,50.61,50.38,50.56,296458.0,48.38,48.4279,48.2078,48.38,296458.0
2019-06-19 09:30:00,50.7,50.76,50.49,50.56,142794.0,48.514,48.5714,48.313,48.38,142794.0
2019-06-19 09:40:00,50.53,50.62,50.44,50.59,119663.0,48.3513,48.4374,48.2652,48.4087,119663.0
2019-06-19 09:50:00,50.56,50.72,50.53,50.69,150522.0,48.38,48.5331,48.3513,48.5044,150522.0
2019-06-19 10:00:00,50.71,50.74,50.6,50.61,57641.0,48.5236,48.5523,48.4183,48.4279,57641.0
2019-06-19 10:10:00,50.62,50.66,50.53,50.55,73342.0,48.4374,48.4757,48.3513,48.3705,73342.0
2019-06-19 10:20:00,50.54,50.57,50.46,50.5,31954.0,48.3609,48.3896,48.2843,48.3226,31954.0
2019-06-19 10:30:00,50.5,50.55,50.45,50.52,43008.0,48.3226,48.3705,48.2748,48.3418,43008.0
2019-06-19 10:40:00,50.47,50.52,50.45,50.48,33083.0,48.2939,48.3418,48.2748,48.3035,33083.0
2019-06-19 10:50:00,50.48,50.54,50.47,50.51,29923.0,48.3035,48.3609,48.2939,48.3322,29923.0
2019-06-19 11:00:00,50.52,50.57,50.51,50.53,66137.0,48.3418,48.3896,48.3322,48.3513,66137.0
2019-06-19 11:10:00,50.53,50.55,50.49,50.51,31925.0,48.3513,48.3705,48.313,48.3322,31925.0
2019-06-19 11:20:00,50.53,50.6,50.52,50.6,45929.0,48.3513,48.4183,48.3418,48.4183,45929.0
2019-06-19 11:30:00,50.6,50.61,50.5,50.54,43998.0,48.4183,48.4279,48.3226,48.3609,43998.0
2019-06-19 11:40:00,50.53,50.63,50.53,50.6,42235.0,48.3513,48.447,48.3513,48.4183,42235.0
2019-06-19 11:50:00,50.6,50.66,50.57,50.6,34844.0,48.4183,48.4757,48.3896,48.4183,34844.0
2019-06-19 12:00:00,50.6,50.61,50.5,50.51,29256.0,48.4183,48.4279,48.3226,48.3322,29256.0
2019-06-19 12:10:00,50.51,50.57,50.5,50.56,19842.0,48.3322,48.3896,48.3226,48.38,19842.0
2019-06-19 12:20:00,50.55,50.57,50.52,50.53,5620.0,48.3705,48.3896,48.3418,48.3513,5620.0
2019-06-19 12:30:00,50.53,50.53,50.48,50.51,13895.0,48.3513,48.3513,48.3035,48.3322,13895.0
2019-06-19 12:40:00,50.5,50.51,50.48,50.51,5192.0,48.3226,48.3322,48.3035,48.3322,5192.0
2019-06-19 12:50:00,50.51,50.51,50.47,50.49,37891.0,48.3322,48.3322,48.2939,48.313,37891.0
2019-06-19 13:00:00,50.49,50.5,50.47,50.48,9606.0,48.313,48.3226,48.2939,48.3035,9606.0
2019-06-19 13:10:00,50.48,50.48,50.39,50.39,48241.0,48.3035,48.3035,48.2174,48.2174,48241.0
2019-06-19 13:20:00,50.38,50.46,50.35,50.45,59085.0,48.2078,48.2843,48.1791,48.2748,59085.0
2019-06-19 13:30:00,50.44,50.5,50.43,50.47,23749.0,48.2652,48.3226,48.2556,48.2939,23749.0
2019-06-19 13:40:00,50.47,50.47,50.37,50.4,24006.0,48.2939,48.2939,48.1982,48.2269,24006.0
2019-06-19 13:50:00,50.41,50.55,50.4,50.52,68250.0,48.2365,48.3705,48.2269,48.3418,68250.0
2019-06-19 14:00:00,50.55,51.18,50.13,50.8,649331.0,48.3705,48.9733,47.9686,48.6097,649331.0
2019-06-19 14:10:00,50.82,50.95,50.75,50.87,154568.0,48.6288,48.7532,48.5618,48.6767,154568.0
2019-06-19 14:20:00,50.87,50.88,50.59,50.74,166801.0,48.6767,48.6862,48.4087,48.5523,166801.0
2019-06-19 14:30:00,50.76,51.08,50.67,50.69,206707.0,48.5714,48.8776,48.4853,48.5044,206707.0
2019-06-19 14:40:00,50.68,50.85,50.58,50.68,117857.0,48.4949,48.6575,48.3992,48.4949,117857.0
2019-06-19 14:50:00,50.71,50.93,50.7,50.87,58174.0,48.5236,48.7341,48.514,48.6767,58174.0
2019-06-19 15:00:00,50.88,51.09,50.82,51.05,66038.0,48.6862,48.8872,48.6288,48.8489,66038.0
2019-06-19 15:10:00,51.05,51.16,50.99,51.14,68938.0,48.8489,48.9542,48.7915,48.935,68938.0
2019-06-19 15:20:00,51.15,51.19,51.03,51.08,117876.0,48.9446,48.9829,48.8298,48.8776,117876.0
2019-06-19 15:30:00,51.07,51.16,50.9,50.9,142780.0,48.868,48.9542,48.7054,48.7054,142780.0
2019-06-19 15:40:00,50.91,51.25,50.88,51.13,156555.0,48.7149,49.0403,48.6862,48.9255,156555.0
2019-06-19 15:50:00,51.12,51.27,50.96,50.96,202210.0,48.9159,49.0594,48.7628,48.7628,202210.0
2019-06-20 09:30:00,52.53,52.59,52.3,52.43,372936.0,50.2651,50.3225,50.045,50.1694,372936.0
2019-06-20 09:40:00,52.43,52.47,52.32,52.43,102712.0,50.1694,50.2077,50.0641,50.1694,102712.0
2019-06-20 09:50:00,52.44,52.56,52.38,52.41,98291.0,50.179,50.2938,50.1216,50.1503,98291.0
2019-06-20 10:00:00,52.41,52.52,52.35,52.4,98939.0,50.1503,50.2555,50.0928,50.1407,98939.0
2019-06-20 10:10:00,52.41,52.55,52.24,52.24,128489.0,50.1503,50.2842,49.9876,49.9876,128489.0
2019-06-20 10:20:00,52.23,52.33,52.11,52.17,157406.0,49.978,50.0737,49.8632,49.9206,157406.0
2019-06-20 10:30:00,52.19,52.21,52.0,52.06,80773.0,49.9397,49.9589,49.7579,49.8154,80773.0
2019-06-20 10:40:00,52.04,52.19,52.02,52.15,68018.0,49.7962,49.9397,49.7771,49.9015,68018.0
2019-06-20 10:50:00,52.15,52.21,51.94,51.95,125118.0,49.9015,49.9589,49.7005,49.7101,125118.0
2019-06-20 11:00:00,51.95,52.09,51.92,52.05,79748.0,49.7101,49.8441,49.6814,49.8058,79748.0
2019-06-20 11:10:00,52.09,52.09,51.8,51.84,82259.0,49.8441,49.8441,49.5666,49.6048,82259.0
2019-06-20 11:20:00,51.84,51.91,51.78,51.81,103407.0,49.6048,49.6718,49.5474,49.5761,103407.0
2019-06-20 11:30:00,51.81,51.88,51.75,51.83,66596.0,49.5761,49.6431,49.5187,49.5953,66596.0
2019-06-20 11:40:00,51.84,52.0,51.77,51.98,79117.0,49.6048,49.7579,49.5379,49.7388,79117.0
2019-06-20 11:50:00,52.0,52.03,51.93,51.95,53497.0,49.7579,49.7866,49.691,49.7101,53497.0
2019-06-20 12:00:00,51.96,51.96,51.8,51.8,28801.0,49.7197,49.7197,49.5666,49.5666,28801.0
2019-06-20 12:10:00,51.77,51.77,51.25,51.32,220961.0,49.5379,49.5379,49.0403,49.1073,220961.0
2019-06-20 12:20:00,51.29,51.71,51.28,51.7,169692.0,49.0786,49.4804,49.069,49.4709,169692.0
2019-06-20 12:30:00,51.69,51.78,51.58,51.58,69319.0,49.4613,49.5474,49.356,49.356,69319.0
2019-06-20 12:40:00,51.58,51.74,51.57,51.73,40355.0,49.356,49.5091,49.3465,49.4996,40355.0
2019-06-20 12:50:00,51.76,51.82,51.59,51.78,46087.0,49.5283,49.5857,49.3656,49.5474,46087.0
2019-06-20 13:00:00,51.8,51.88,51.74,51.88,70079.0,49.5666,49.6431,49.5091,49.6431,70079.0
2019-06-20 13:10:00,51.87,51.89,51.82,51.89,24507.0,49.6335,49.6527,49.5857,49.6527,24507.0
2019-06-20 13:20:00,51.9,52.08,51.88,52.07,96472.0,49.6623,49.8345,49.6431,49.8249,96472.0
2019-06-20 13:30:00,52.08,52.1,51.99,52.02,44159.0,49.8345,49.8536,49.7484,49.7771,44159.0
2019-06-20 13:40:00,52.01,52.02,51.95,51.98,24397.0,49.7675,49.7771,49.7101,49.7388,24397.0
2019-06-20 13:50:00,51.99,52.0,51.92,51.98,26801.0,49.7484,49.7579,49.6814,49.7388,26801.0
2019-06-20 14:00:00,51.91,52.09,51.91,52.07,41511.0,49.6718,49.8441,49.6718,49.8249,41511.0
2019-06-20 14:10:00,52.06,52.14,52.01,52.13,49617.0,49.8154,49.8919,49.7675,49.8823,49617.0
2019-06-20 14:20:00,52.14,52.14,52.05,52.09,79972.0,49.8919,49.8919,49.8058,49.8441,79972.0
2019-06-20 14:30:00,52.08,52.16,52.07,52.14,52758.0,49.8345,49.911,49.8249,49.8919,52758.0
2019-06-20 14:40:00,52.13,52.23,52.13,52.21,79249.0,49.8823,49.978,49.8823,49.9589,79249.0
2019-06-20 14:50:00,52.21,52.25,52.19,52.22,40073.0,49.9589,49.9972,49.9397,49.9685,40073.0
2019-06-20 15:00:00,52.24,52.24,52.09,52.14,64167.0,49.9876,49.9876,49.8441,49.8919,64167.0
2019-06-20 15:10:00,52.15,52.28,52.15,52.27,46838.0,49.9015,50.0259,49.9015,50.0163,46838.0
2019-06-20 15:20:00,52.28,52.35,52.26,52.32,55305.0,50.0259,50.0928,50.0067,50.0641,55305.0
2019-06-20 15:30:00,52.31,52.36,52.22,52.34,93794.0,50.0546,50.1024,49.9685,50.0833,93794.0
2019-06-20 15:40:00,52.35,52.55,52.35,52.54,237439.0,50.0928,50.2842,50.0928,50.2747,237439.0
2019-06-20 15:50:00,52.55,52.63,52.38,52.39,391294.0,50.2842,50.3608,50.1216,50.1311,391294.0
2019-06-21 09:30:00,52.18,52.33,52.14,52.21,238147.0,49.9302,50.0737,49.8919,49.9589,238147.0
2019-06-21 09:40:00,52.23,52.34,52.06,52.07,113281.0,49.978,50.0833,49.8154,49.8249,113281.0
2019-06-21 09:50:00,52.08,52.25,52.02,52.17,148347.0,49.8345,49.9972,49.7771,49.9206,148347.0
2019-06-21 10:00:00,52.19,52.24,52.06,52.22,82932.0,49.9397,49.9876,49.8154,49.9685,82932.0
2019-06-21 10:10:00,52.2,52.23,52.12,52.18,63162.0,49.9493,49.978,49.8728,49.9302,63162.0
2019-06-21 10:20:00,52.19,52.28,52.19,52.26,40076.0,49.9397,50.0259,49.9397,50.0067,40076.0
2019-06-21 10:30:00,52.29,52.38,52.24,52.26,49314.0,50.0354,50.1216,49.9876,50.0067,49314.0
2019-06-21 10:40:00,52.3,52.54,52.3,52.47,99263.0,50.045,50.2747,50.045,50.2077,99263.0
2019-06-21 10:50:00,52.46,52.48,52.35,52.4,59550.0,50.1981,50.2172,50.0928,50.1407,59550.0
2019-06-21 11:00:00,52.4,52.95,52.4,52.81,182617.0,50.1407,50.667,50.1407,50.533,182617.0
2019-06-21 11:10:00,52.8,52.8,52.63,52.71,75638.0,50.5234,50.5234,50.3608,50.4373,75638.0
2019-06-21 11:20:00,52.72,52.79,52.54,52.61,81176.0,50.4469,50.5139,50.2747,50.3416,81176.0
2019-06-21 11:30:00,52.6,52.74,52.56,52.6,161186.0,50.3321,50.466,50.2938,50.3321,161186.0
2019-06-21 11:40:00,52.59,52.64,52.41,52.42,66080.0,50.3225,50.3703,50.1503,50.1598,66080.0
2019-06-21 11:50:00,52.45,52.47,52.33,52.42,65575.0,50.1885,50.2077,50.0737,50.1598,65575.0
2019-06-21 12:00:00,52.41,52.5,52.39,52.42,37976.0,50.1503,50.2364,50.1311,50.1598,37976.0
2019-06-21 12:10:00,52.41,52.41,52.25,52.25,76289.0,50.1503,50.1503,49.9972,49.9972,76289.0
2019-06-21 12:20:00,52.25,52.34,52.23,52.33,45685.0,49.9972,50.0833,49.978,50.0737,45685.0
2019-06-21 12:30:00,52.33,52.36,52.23,52.34,42987.0,50.0737,50.1024,49.978,50.0833,42987.0
2019-06-21 12:40:00,52.34,52.43,52.27,52.41,36313.0,50.0833,50.1694,50.0163,50.1503,36313.0
2019-06-21 12:50:00,52.41,52.43,52.34,52.39,26666.0,50.1503,50.1694,50.0833,50.1311,26666.0
2019-06-21 13:00:00,52.39,52.43,52.29,52.36,67189.0,50.1311,50.1694,50.0354,50.1024,67189.0
2019-06-21 13:10:00,52.36,52.4,52.32,52.34,17440.0,50.1024,50.1407,50.0641,50.0833,17440.0
2019-06-21 13:20:00,52.35,52.35,52.24,52.35,19497.0,50.0928,50.0928,49.9876,50.0928,19497.0
2019-06-21 13:30:00,52.36,52.39,52.33,52.36,43500.0,50.1024,50.1311,50.0737,50.1024,43500.0
2019-06-21 13:40:00,52.35,52.39,52.35,52.37,11897.0,50.0928,50.1311,50.0928,50.112,11897.0
2019-06-21 13:50:00,52.37,52.42,52.36,52.42,22316.0,50.112,50.1598,50.1024,50.1598,22316.0
2019-06-21 14:00:00,52.42,52.5,52.35,52.39,59221.0,50.1598,50.2364,50.0928,50.1311,59221.0
2019-06-21 14:10:00,52.35,52.35,52.3,52.32,10199.0,50.0928,50.0928,50.045,50.0641,10199.0
2019-06-21 14:20:00,52.33,52.38,52.29,52.37,24616.0,50.0737,50.1216,50.0354,50.112,24616.0
2019-06-21 14:30:00,52.38,52.45,52.35,52.4,50936.0,50.1216,50.1885,50.0928,50.1407,50936.0
2019-06-21 14:40:00,52.4,52.47,52.39,52.46,15842.0,50.1407,50.2077,50.1311,50.1981,15842.0
2019-06-21 14:50:00,52.47,52.5,52.43,52.44,40949.0,50.2077,50.2364,50.1694,50.179,40949.0
2019-06-21 15:00:00,52.45,52.57,52.42,52.56,64607.0,50.1885,50.3034,50.1598,50.2938,64607.0
2019-06-21 15:10:00,52.57,52.61,52.53,52.59,64615.0,50.3034,50.3416,50.2651,50.3225,64615.0
2019-06-21 15:20:00,52.59,52.59,52.47,52.48,52978.0,50.3225,50.3225,50.2077,50.2172,52978.0
2019-06-21 15:30:00,52.48,52.52,52.37,52.45,61167.0,50.2172,50.2555,50.112,50.1885,61167.0
2019-06-21 15:40:00,52.46,52.61,52.45,52.54,120713.0,50.1981,50.3416,50.1885,50.2747,120713.0
2019-06-21 15:50:00,52.51,52.52,52.12,52.2,223006.0,50.2459,50.2555,49.8728,49.9493,223006.0
2019-06-24 09:30:00,52.25,52.4,52.18,52.25,251003.0,49.9972,50.1407,49.9302,49.9972,251003.0
2019-06-24 09:40:00,52.26,52.34,52.17,52.22,105397.0,50.0067,50.0833,49.9206,49.9685,105397.0
2019-06-24 09:50:00,52.27,52.3,52.08,52.1,57204.0,50.0163,50.045,49.8345,49.8536,57204.0
2019-06-24 10:00:00,52.09,52.37,52.08,52.34,80550.0,49.8441,50.112,49.8345,50.0833,80550.0
2019-06-24 10:10:00,52.36,52.42,52.35,52.38,28481.0,50.1024,50.1598,50.0928,50.1216,28481.0
2019-06-24 10:20:00,52.39,52.42,52.31,52.42,45081.0,50.1311,50.1598,50.0546,50.1598,45081.0
2019-06-24 10:30:00,52.45,52.45,52.33,52.33,34009.0,50.1885,50.1885,50.0737,50.0737,34009.0
2019-06-24 10:40:00,52.3,52.41,52.26,52.28,43536.0,50.045,50.1503,50.0067,50.0259,43536.0
2019-06-24 10:50:00,52.27,52.3,52.18,52.24,28303.0,50.0163,50.045,49.9302,49.9876,28303.0
2019-06-24 11:00:00,52.27,52.37,52.23,52.32,24702.0,50.0163,50.112,49.978,50.0641,24702.0
2019-06-24 11:10:00,52.34,52.36,52.23,52.23,13525.0,50.0833,50.1024,49.978,49.978,13525.0
2019-06-24 11:20:00,52.22,52.34,52.16,52.34,42246.0,49.9685,50.0833,49.911,50.0833,42246.0
2019-06-24 11:30:00,52.34,52.37,52.29,52.35,51070.0,50.0833,50.112,50.0354,50.0928,51070.0
2019-06-24 11:40:00,52.36,52.37,52.29,52.34,40836.0,50.1024,50.112,50.0354,50.0833,40836.0
2019-06-24 11:50:00,52.36,52.4,52.26,52.26,27328.0,50.1024,50.1407,50.0067,50.0067,27328.0
2019-06-24 12:00:00,52.28,52.33,52.24,52.26,30004.0,50.0259,50.0737,49.9876,50.0067,30004.0
2019-06-24 12:10:00,52.26,52.31,52.21,52.29,19093.0,50.0067,50.0546,49.9589,50.0354,19093.0
2019-06-24 12:20:00,52.29,52.31,52.23,52.24,23441.0,50.0354,50.0546,49.978,49.9876,23441.0
2019-06-24 12:30:00,52.25,52.27,52.22,52.24,12151.0,49.9972,50.0163,49.9685,49.9876,12151.0
2019-06-24 12:40:00,52.22,52.25,52.2,52.22,26899.0,49.9685,49.9972,49.9493,49.9685,26899.0
2019-06-24 12:50:00,52.24,52.28,52.21,52.21,28116.0,49.9876,50.0259,49.9589,49.9589,28116.0
2019-06-24 13:00:00,52.22,52.23,52.18,52.19,26580.0,49.9685,49.978,49.9302,49.9397,26580.0
2019-06-24 13:10:00,52.23,52.23,52.18,52.21,17135.0,49.978,49.978,49.9302,49.9589,17135.0
2019-06-24 13:20:00,52.21,52.21,52.17,52.17,19431.0,49.9589,49.9589,49.9206,49.9206,19431.0
2019-06-24 13:30:00,52.18,52.25,52.16,52.24,23697.0,49.9302,49.9972,49.911,49.9876,23697.0
2019-06-24 13:40:00,52.24,52.24,52.08,52.1,45826.0,49.9876,49.9876,49.8345,49.8536,45826.0
2019-06-24 13:50:00,52.1,52.1,52.03,52.08,43007.0,49.8536,49.8536,49.7866,49.8345,43007.0
2019-06-24 14:00:00,52.09,52.14,52.07,52.14,27106.0,49.8441,49.8919,49.8249,49.8919,27106.0
2019-06-24 14:10:00,52.12,52.15,52.07,52.07,29666.0,49.8728,49.9015,49.8249,49.8249,29666.0
2019-06-24 14:20:00,52.07,52.1,51.99,52.02,58692.0,49.8249,49.8536,49.7484,49.7771,58692.0
2019-06-24 14:30:00,52.04,52.1,52.03,52.09,18043.0,49.7962,49.8536,49.7866,49.8441,18043.0
2019-06-24 14:40:00,52.09,52.09,52.01,52.05,28210.0,49.8441,49.8441,49.7675,49.8058,28210.0
2019-06-24 14:50:00,52.05,52.12,52.04,52.09,19363.0,49.8058,49.8728,49.7962,49.8441,19363.0
2019-06-24 15:00:00,52.09,52.11,52.0,52.01,47252.0,49.8441,49.8632,49.7579,49.7675,47252.0
2019-06-24 15:10:00,52.03,52.1,51.96,52.04,51933.0,49.7866,49.8536,49.7197,49.7962,51933.0
2019-06-24 15:20:00,52.03,52.13,52.03,52.03,65286.0,49.7866,49.8823,49.7866,49.7866,65286.0
2019-06-24 15:30:00,52.04,52.06,51.98,52.03,29695.0,49.7962,49.8154,49.7388,49.7866,29695.0
2019-06-24 15:40:00,52.03,52.08,52.0,52.0,94513.0,49.7866,49.8345,49.7579,49.7579,94513.0
2019-06-24 15:50:00,51.99,52.06,51.88,51.96,282525.0,49.7484,49.8154,49.6431,49.7197,282525.0
2019-06-25 09:30:00,51.68,51.7,51.16,51.24,273314.0,49.741,49.7602,49.2405,49.3175,273314.0
2019-06-25 09:40:00,51.22,51.33,51.14,51.2,103545.0,49.2982,49.4041,49.2212,49.279,103545.0
2019-06-25 09:50:00,51.17,51.4,51.15,51.35,86248.0,49.2501,49.4715,49.2308,49.4233,86248.0
2019-06-25 10:00:00,51.35,51.38,51.22,51.34,37815.0,49.4233,49.4522,49.2982,49.4137,37815.0
2019-06-25 10:10:00,51.33,51.35,51.07,51.07,65786.0,49.4041,49.4233,49.1538,49.1538,65786.0
2019-06-25 10:20:00,51.06,51.2,50.97,51.2,111682.0,49.1442,49.279,49.0576,49.279,111682.0
2019-06-25 10:30:00,51.19,51.27,50.96,50.99,53443.0,49.2693,49.3463,49.048,49.0768,53443.0
2019-06-25 10:40:00,51.02,51.11,50.94,50.94,71299.0,49.1057,49.1923,49.0287,49.0287,71299.0
2019-06-25 10:50:00,50.95,51.08,50.9,51.0,67267.0,49.0383,49.1635,48.9902,49.0865,67267.0
2019-06-25 11:00:00,51.0,51.03,50.9,51.0,71942.0,49.0865,49.1153,48.9902,49.0865,71942.0
2019-06-25 11:10:00,51.03,51.18,51.01,51.16,44195.0,49.1153,49.2597,49.0961,49.2405,44195.0
2019-06-25 11:20:00,51.16,51.21,51.1,51.11,45876.0,49.2405,49.2886,49.1827,49.1923,45876.0
2019-06-25 11:30:00,51.11,51.15,51.01,51.01,32804.0,49.1923,49.2308,49.0961,49.0961,32804.0
2019-06-25 11:40:00,51.02,51.11,51.01,51.06,8222.0,49.1057,49.1923,49.0961,49.1442,8222.0
2019-06-25 11:50:00,51.06,51.07,51.03,51.05,10324.0,49.1442,49.1538,49.1153,49.1346,10324.0
2019-06-25 12:00:00,51.05,51.19,51.04,51.15,64080.0,49.1346,49.2693,49.125,49.2308,64080.0
2019-06-25 12:10:00,51.14,51.2,51.08,51.1,20246.0,49.2212,49.279,49.1635,49.1827,20246.0
2019-06-25 12:20:00,51.11,51.12,51.0,51.08,20535.0,49.1923,49.202,49.0865,49.1635,20535.0
2019-06-25 12:30:00,51.08,51.1,50.72,50.74,77660.0,49.1635,49.1827,48.817,48.8362,77660.0
2019-06-25 12:40:00,50.7,50.8,50.66,50.8,86864.0,48.7977,48.894,48.7592,48.894,86864.0
2019-06-25 12:50:00,50.8,50.82,50.72,50.74,23531.0,48.894,48.9132,48.817,48.8362,23531.0
2019-06-25 13:00:00,50.74,50.74,50.4,50.74,132362.0,48.8362,48.8362,48.509,48.8362,132362.0
2019-06-25 13:10:00,50.74,50.79,50.65,50.74,43910.0,48.8362,48.8843,48.7496,48.8362,43910.0
2019-06-25 13:20:00,50.73,50.86,50.66,50.86,35169.0,48.8266,48.9517,48.7592,48.9517,35169.0
2019-06-25 13:30:00,50.82,51.0,50.78,50.89,76596.0,48.9132,49.0865,48.8747,48.9806,76596.0
2019-06-25 13:40:00,50.88,50.93,50.87,50.88,14717.0,48.971,49.0191,48.9613,48.971,14717.0
2019-06-25 13:50:00,50.88,50.92,50.69,50.69,86273.0,48.971,49.0095,48.7881,48.7881,86273.0
2019-06-25 14:00:00,50.7,50.73,50.61,50.69,30420.0,48.7977,48.8266,48.7111,48.7881,30420.0
2019-06-25 14:10:00,50.68,50.75,50.64,50.73,32125.0,48.7785,48.8458,48.74,48.8266,32125.0
2019-06-25 14:20:00,50.69,50.71,50.5,50.5,49771.0,48.7881,48.8074,48.6052,48.6052,49771.0
2019-06-25 14:30:00,50.48,50.51,50.1,50.23,117407.0,48.586,48.6149,48.2202,48.3454,117407.0
2019-06-25 14:40:00,50.23,50.3,50.13,50.3,51246.0,48.3454,48.4127,48.2491,48.4127,51246.0
2019-06-25 14:50:00,50.32,50.45,50.25,50.4,46848.0,48.432,48.5571,48.3646,48.509,46848.0
2019-06-25 15:00:00,50.44,50.54,50.4,50.5,38507.0,48.5475,48.6437,48.509,48.6052,38507.0
2019-06-25 15:10:00,50.51,50.52,50.23,50.23,49611.0,48.6149,48.6245,48.3454,48.3454,49611.0
2019-06-25 15:20:00,50.23,50.47,50.23,50.41,51151.0,48.3454,48.5764,48.3454,48.5186,51151.0
2019-06-25 15:30:00,50.45,50.45,50.29,50.39,25348.0,48.5571,48.5571,48.4031,48.4994,25348.0
2019-06-25 15:40:00,50.38,50.39,50.1,50.17,114188.0,48.4897,48.4994,48.2202,48.2876,114188.0
2019-06-25 15:50:00,50.15,50.26,50.05,50.14,439154.0,48.2684,48.3742,48.1721,48.2587,439154.0
2019-06-26 09:30:00,50.62,50.93,50.59,50.87,228359.0,48.7207,49.0191,48.6919,48.9613,228359.0
2019-06-26 09:40:00,50.88,50.89,50.53,50.54,172713.0,48.971,48.9806,48.6341,48.6437,172713.0
2019-06-26 09:50:00,50.54,50.58,50.45,50.53,152745.0,48.6437,48.6822,48.5571,48.6341,152745.0
2019-06-26 10:00:00,50.56,50.57,50.41,50.44,132625.0,48.663,48.6726,48.5186,48.5475,132625.0
2019-06-26 10:10:00,50.44,50.46,50.31,50.32,64342.0,48.5475,48.5667,48.4224,48.432,64342.0
2019-06-26 10:20:00,50.32,50.44,50.27,50.39,97824.0,48.432,48.5475,48.3839,48.4994,97824.0
2019-06-26 10:30:00,50.4,50.54,50.4,50.48,90603.0,48.509,48.6437,48.509,48.586,90603.0
2019-06-26 10:40:00,50.48,50.63,50.46,50.62,46746.0,48.586,48.7304,48.5667,48.7207,46746.0
2019-06-26 10:50:00,50.62,50.65,50.43,50.57,57198.0,48.7207,48.7496,48.5379,48.6726,57198.0
2019-06-26 11:00:00,50.56,50.66,50.55,50.59,44688.0,48.663,48.7592,48.6534,48.6919,44688.0
2019-06-26 11:10:00,50.57,50.6,50.37,50.38,62052.0,48.6726,48.7015,48.4801,48.4897,62052.0
2019-06-26 11:20:00,50.37,50.5,50.37,50.5,23065.0,48.4801,48.6052,48.4801,48.6052,23065.0
2019-06-26 11:30:00,50.5,50.5,50.35,50.39,39131.0,48.6052,48.6052,48.4609,48.4994,39131.0
2019-06-26 11:40:00,50.38,50.45,50.32,50.42,53726.0,48.4897,48.5571,48.432,48.5282,53726.0
2019-06-26 11:50:00,50.43,50.48,50.32,50.48,58709.0,48.5379,48.586,48.432,48.586,58709.0
2019-06-26 12:00:00,50.5,50.53,50.41,50.5,56322.0,48.6052,48.6341,48.5186,48.6052,56322.0
2019-06-26 12:10:00,50.5,50.55,50.43,50.45,28285.0,48.6052,48.6534,48.5379,48.5571,28285.0
2019-06-26 12:20:00,50.45,50.47,50.34,50.45,59634.0,48.5571,48.5764,48.4512,48.5571,59634.0
2019-06-26 12:30:00,50.45,50.53,50.43,50.51,19105.0,48.5571,48.6341,48.5379,48.6149,19105.0
2019-06-26 12:40:00,50.51,50.6,50.48,50.49,61131.0,48.6149,48.7015,48.586,48.5956,61131.0
2019-06-26 12:50:00,50.48,50.53,50.44,50.5,25207.0,48.586,48.6341,48.5475,48.6052,25207.0
2019-06-26 13:00:00,50.51,50.52,50.37,50.37,28056.0,48.6149,48.6245,48.4801,48.4801,28056.0
2019-06-26 13:10:00,50.37,50.43,50.33,50.36,45179.0,48.4801,48.5379,48.4416,48.4705,45179.0
2019-06-26 13:20:00,50.36,50.4,50.25,50.26,59028.0,48.4705,48.509,48.3646,48.3742,59028.0
2019-06-26 13:30:00,50.26,50.27,50.15,50.24,41304.0,48.3742,48.3839,48.2684,48.355,41304.0
2019-06-26 13:40:00,50.23,50.24,50.1,50.19,80489.0,48.3454,48.355,48.2202,48.3069,80489.0
2019-06-26 13:50:00,50.18,50.24,50.14,50.23,30954.0,48.2972,48.355,48.2587,48.3454,30954.0
2019-06-26 14:00:00,50.24,50.29,50.22,50.24,57952.0,48.355,48.4031,48.3357,48.355,57952.0
2019-06-26 14:10:00,50.24,50.32,50.24,50.28,62484.0,48.355,48.432,48.355,48.3935,62484.0
2019-06-26 14:20:00,50.27,50.31,50.13,50.24,44895.0,48.3839,48.4224,48.2491,48.355,44895.0
2019-06-26 14:30:00,50.21,50.21,50.07,50.09,51297.0,48.3261,48.3261,48.1914,48.2106,51297.0
2019-06-26 14:40:00,50.1,50.11,49.95,50.03,96745.0,48.2202,48.2299,48.0759,48.1529,96745.0
2019-06-26 14:50:00,50.03,50.14,49.91,50.11,103072.0,48.1529,48.2587,48.0374,48.2299,103072.0
2019-06-26 15:00:00,50.11,50.21,50.08,50.13,90846.0,48.2299,48.3261,48.201,48.2491,90846.0
2019-06-26 15:10:00,50.13,50.19,50.06,50.12,103445.0,48.2491,48.3069,48.1817,48.2395,103445.0
2019-06-26 15:20:00,50.12,50.21,50.09,50.09,73313.0,48.2395,48.3261,48.2106,48.2106,73313.0
2019-06-26 15:30:00,50.06,50.2,50.05,50.19,59043.0,48.1817,48.3165,48.1721,48.3069,59043.0
2019-06-26 15:40:00,50.2,50.28,50.13,50.18,100967.0,48.3165,48.3935,48.2491,48.2972,100967.0
2019-06-26 15:50:00,50.17,50.2,49.93,49.98,203367.0,48.2876,48.3165,48.0566,48.1047,203367.0
2019-06-27 09:30:00,50.4,50.6,50.37,50.38,194896.0,48.509,48.7015,48.4801,48.4897,194896.0
2019-06-27 09:40:00,50.38,50.65,50.38,50.59,88728.0,48.4897,48.7496,48.4897,48.6919,88728.0
2019-06-27 09:50:00,50.6,50.73,50.57,50.67,82623.0,48.7015,48.8266,48.6726,48.7689,82623.0
2019-06-27 10:00:00,50.65,50.67,50.5,50.56,67629.0,48.7496,48.7689,48.6052,48.663,67629.0
2019-06-27 10:10:00,50.58,50.58,50.42,50.54,45268.0,48.6822,48.6822,48.5282,48.6437,45268.0
2019-06-27 10:20:00,50.54,50.63,50.53,50.55,43588.0,48.6437,48.7304,48.6341,48.6534,43588.0
2019-06-27 10:30:00,50.57,50.66,50.51,50.55,52804.0,48.6726,48.7592,48.6149,48.6534,52804.0
2019-06-27 10:40:00,50.53,50.55,50.39,50.51,36329.0,48.6341,48.6534,48.4994,48.6149,36329.0
2019-06-27 10:50:00,50.52,50.53,50.44,50.52,45407.0,48.6245,48.6341,48.5475,48.6245,45407.0
2019-06-27 11:00:00,50.52,50.58,50.48,50.55,50928.0,48.6245,48.6822,48.586,48.6534,50928.0
2019-06-27 11:10:00,50.54,50.59,50.2,50.38,107078.0,48.6437,48.6919,48.3165,48.4897,107078.0
2019-06-27 11:20:00,50.37,50.41,50.24,50.28,77964.0,48.4801,48.5186,48.355,48.3935,77964.0
2019-06-27 11:30:00,50.26,50.38,50.22,50.38,68917.0,48.3742,48.4897,48.3357,48.4897,68917.0
2019-06-27 11:40:00,50.38,50.41,50.34,50.41,31340.0,48.4897,48.5186,48.4512,48.5186,31340.0
2019-06-27 11:50:00,50.41,50.43,50.35,50.41,44503.0,48.5186,48.5379,48.4609,48.5186,44503.0
2019-06-27 12:00:00,50.43,50.52,50.38,50.52,45091.0,48.5379,48.6245,48.4897,48.6245,45091.0
2019-06-27 12:10:00,50.54,50.64,50.53,50.61,64234.0,48.6437,48.74,48.6341,48.7111,64234.0
2019-06-27 12:20:00,50.6,50.61,50.55,50.55,34031.0,48.7015,48.7111,48.6534,48.6534,34031.0
2019-06-27 12:30:00,50.58,50.67,50.57,50.67,22164.0,48.6822,48.7689,48.6726,48.7689,22164.0
2019-06-27 12:40:00,50.68,50.68,50.58,50.64,29040.0,48.7785,48.7785,48.6822,48.74,29040.0
2019-06-27 12:50:00,50.65,50.65,50.58,50.63,7048.0,48.7496,48.7496,48.6822,48.7304,7048.0
2019-06-27 13:00:00,50.61,50.65,50.6,50.64,22734.0,48.7111,48.7496,48.7015,48.74,22734.0
2019-06-27 13:10:00,50.63,50.66,50.6,50.61,16900.0,48.7304,48.7592,48.7015,48.7111,16900.0
2019-06-27 13:20:00,50.6,50.71,50.6,50.71,26187.0,48.7015,48.8074,48.7015,48.8074,26187.0
2019-06-27 13:30:00,50.7,50.77,50.69,50.73,33454.0,48.7977,48.8651,48.7881,48.8266,33454.0
2019-06-27 13:40:00,50.75,50.77,50.71,50.73,35789.0,48.8458,48.8651,48.8074,48.8266,35789.0
2019-06-27 13:50:00,50.73,50.75,50.66,50.68,33588.0,48.8266,48.8458,48.7592,48.7785,33588.0
2019-06-27 14:00:00,50.67,50.7,50.64,50.68,8730.0,48.7689,48.7977,48.74,48.7785,8730.0
2019-06-27 14:10:00,50.69,50.76,50.69,50.73,42308.0,48.7881,48.8555,48.7881,48.8266,42308.0
2019-06-27 14:20:00,50.72,50.74,50.7,50.7,7361.0,48.817,48.8362,48.7977,48.7977,7361.0
2019-06-27 14:30:00,50.72,50.77,50.69,50.69,37304.0,48.817,48.8651,48.7881,48.7881,37304.0
2019-06-27 14:40:00,50.69,50.7,50.63,50.64,28901.0,48.7881,48.7977,48.7304,48.74,28901.0
2019-06-27 14:50:00,50.65,50.66,50.55,50.58,29948.0,48.7496,48.7592,48.6534,48.6822,29948.0
2019-06-27 15:00:00,50.58,50.65,50.56,50.56,19309.0,48.6822,48.7496,48.663,48.663,19309.0
2019-06-27 15:10:00,50.56,50.63,50.52,50.53,25828.0,48.663,48.7304,48.6245,48.6341,25828.0
2019-06-27 15:20:00,50.55,50.58,50.53,50.58,17495.0,48.6534,48.6822,48.6341,48.6822,17495.0
2019-06-27 15:30:00,50.57,50.62,50.48,50.62,59832.0,48.6726,48.7207,48.586,48.7207,59832.0
2019-06-27 15:40:00,50.62,50.69,50.61,50.61,45074.0,48.7207,48.7881,48.7111,48.7111,45074.0
2019-06-27 15:50:00,50.61,50.69,50.5,50.5,165668.0,48.7111,48.7881,48.6052,48.6052,165668.0
2019-06-28 09:30:00,51.04,51.16,50.98,51.05,212746.0,49.125,49.2405,49.0672,49.1346,212746.0
2019-06-28 09:40:00,51.05,51.07,50.81,50.85,74272.0,49.1346,49.1538,48.9036,48.9421,74272.0
2019-06-28 09:50:00,50.84,50.85,50.74,50.85,99525.0,48.9325,48.9421,48.8362,48.9421,99525.0
2019-06-28 10:00:00,50.84,50.89,50.77,50.88,74883.0,48.9325,48.9806,48.8651,48.971,74883.0
2019-06-28 10:10:00,50.88,50.91,50.83,50.84,64144.0,48.971,48.9998,48.9228,48.9325,64144.0
2019-06-28 10:20:00,50.85,50.87,50.79,50.8,32896.0,48.9421,48.9613,48.8843,48.894,32896.0
2019-06-28 10:30:00,50.81,50.87,50.75,50.83,58958.0,48.9036,48.9613,48.8458,48.9228,58958.0
2019-06-28 10:40:00,50.83,50.91,50.8,50.87,26298.0,48.9228,48.9998,48.894,48.9613,26298.0
2019-06-28 10:50:00,50.88,50.96,50.83,50.89,45971.0,48.971,49.048,48.9228,48.9806,45971.0
2019-06-28 11:00:00,50.88,50.88,50.78,50.8,45910.0,48.971,48.971,48.8747,48.894,45910.0
2019-06-28 11:10:00,50.81,50.86,50.8,50.86,7627.0,48.9036,48.9517,48.894,48.9517,7627.0
2019-06-28 11:20:00,50.86,51.0,50.84,50.93,39941.0,48.9517,49.0865,48.9325,49.0191,39941.0
2019-06-28 11:30:00,50.92,51.02,50.92,50.95,45297.0,49.0095,49.1057,49.0095,49.0383,45297.0
2019-06-28 11:40:00,50.95,51.03,50.94,50.98,23121.0,49.0383,49.1153,49.0287,49.0672,23121.0
2019-06-28 11:50:00,51.0,51.08,50.99,51.01,18989.0,49.0865,49.1635,49.0768,49.0961,18989.0
2019-06-28 12:00:00,51.01,51.15,51.01,51.08,28713.0,49.0961,49.2308,49.0961,49.1635,28713.0
2019-06-28 12:10:00,51.08,51.14,51.06,51.13,10484.0,49.1635,49.2212,49.1442,49.2116,10484.0
2019-06-28 12:20:00,51.15,51.33,51.14,51.27,97220.0,49.2308,49.4041,49.2212,49.3463,97220.0
2019-06-28 12:30:00,51.27,51.28,51.22,51.25,58530.0,49.3463,49.356,49.2982,49.3271,58530.0
2019-06-28 12:40:00,51.25,51.31,51.23,51.29,31673.0,49.3271,49.3848,49.3078,49.3656,31673.0
2019-06-28 12:50:00,51.3,51.3,51.23,51.26,11169.0,49.3752,49.3752,49.3078,49.3367,11169.0
2019-06-28 13:00:00,51.24,51.24,51.16,51.16,44290.0,49.3175,49.3175,49.2405,49.2405,44290.0
2019-06-28 13:10:00,51.17,51.2,51.11,51.14,65714.0,49.2501,49.279,49.1923,49.2212,65714.0
2019-06-28 13:20:00,51.14,51.14,51.09,51.11,13240.0,49.2212,49.2212,49.1731,49.1923,13240.0
2019-06-28 13:30:00,51.11,51.18,51.11,51.16,24414.0,49.1923,49.2597,49.1923,49.2405,24414.0
2019-06-28 13:40:00,51.16,51.17,51.06,51.08,31772.0,49.2405,49.2501,49.1442,49.1635,31772.0
2019-06-28 13:50:00,51.08,51.08,50.98,51.02,63341.0,49.1635,49.1635,49.0672,49.1057,63341.0
2019-06-28 14:00:00,51.01,51.08,50.99,51.06,19184.0,49.0961,49.1635,49.0768,49.1442,19184.0
2019-06-28 14:10:00,51.06,51.07,50.98,51.03,24307.0,49.1442,49.1538,49.0672,49.1153,24307.0
2019-06-28 14:20:00,51.02,51.07,50.99,51.04,20080.0,49.1057,49.1538,49.0768,49.125,20080.0
2019-06-28 14:30:00,51.04,51.09,51.02,51.03,30914.0,49.125,49.1731,49.1057,49.1153,30914.0
2019-06-28 14:40:00,51.04,51.09,50.98,51.0,67589.0,49.125,49.1731,49.0672,49.0865,67589.0
2019-06-28 14:50:00,51.01,51.02,50.88,50.91,44344.0,49.0961,49.1057,48.971,48.9998,44344.0
2019-06-28 15:00:00,50.9,50.94,50.89,50.94,27894.0,48.9902,49.0287,48.9806,49.0287,27894.0
2019-06-28 15:10:00,50.94,50.97,50.89,50.93,28440.0,49.0287,49.0576,48.9806,49.0191,28440.0
2019-06-28 15:20:00,50.93,50.99,50.87,50.89,29336.0,49.0191,49.0768,48.9613,48.9806,29336.0
2019-06-28 15:30:00,50.89,51.01,50.85,50.97,43198.0,48.9806,49.0961,48.9421,49.0576,43198.0
2019-06-28 15:40:00,50.97,51.03,50.93,51.03,192584.0,49.0576,49.1153,49.0191,49.1153,192584.0
2019-06-28 15:50:00,51.03,51.54,51.0,51.3,522908.0,49.1153,49.6062,49.0865,49.3752,522908.0
2019-07-01 09:30:00,53.19,53.29,53.1,53.23,348849.0,51.1943,51.2905,51.1077,51.2328,348849.0
2019-07-01 09:40:00,53.26,53.31,52.9,52.9,231038.0,51.2617,51.3098,50.9152,50.9152,231038.0
2019-07-01 09:50:00,52.9,52.97,52.83,52.85,111410.0,50.9152,50.9826,50.8478,50.8671,111410.0
2019-07-01 10:00:00,52.92,53.09,52.91,52.96,155370.0,50.9344,51.0981,50.9248,50.9729,155370.0
2019-07-01 10:10:00,52.95,52.96,52.83,52.89,62489.0,50.9633,50.9729,50.8478,50.9056,62489.0
2019-07-01 10:20:00,52.92,52.99,52.66,52.66,93366.0,50.9344,51.0018,50.6842,50.6842,93366.0
2019-07-01 10:30:00,52.7,52.75,52.55,52.72,160624.0,50.7227,50.7708,50.5783,50.7419,160624.0
2019-07-01 10:40:00,52.72,52.87,52.71,52.77,60103.0,50.7419,50.8863,50.7323,50.7901,60103.0
2019-07-01 10:50:00,52.74,52.79,52.66,52.69,54370.0,50.7612,50.8093,50.6842,50.7131,54370.0
2019-07-01 11:00:00,52.69,52.79,52.59,52.61,136932.0,50.7131,50.8093,50.6168,50.6361,136932.0
2019-07-01 11:10:00,52.6,52.67,52.53,52.61,108480.0,50.6264,50.6938,50.5591,50.6361,108480.0
2019-07-01 11:20:00,52.62,52.65,52.46,52.46,77003.0,50.6457,50.6746,50.4917,50.4917,77003.0
2019-07-01 11:30:00,52.48,52.7,52.45,52.7,51134.0,50.5109,50.7227,50.4821,50.7227,51134.0
2019-07-01 11:40:00,52.7,52.71,52.47,52.52,81544.0,50.7227,50.7323,50.5013,50.5494,81544.0
2019-07-01 11:50:00,52.56,52.6,52.5,52.53,52649.0,50.5879,50.6264,50.5302,50.5591,52649.0
2019-07-01 12:00:00,52.54,52.59,52.47,52.55,35201.0,50.5687,50.6168,50.5013,50.5783,35201.0
2019-07-01 12:10:00,52.54,52.61,52.51,52.52,45883.0,50.5687,50.6361,50.5398,50.5494,45883.0
2019-07-01 12:20:00,52.51,52.52,52.38,52.42,85524.0,50.5398,50.5494,50.4147,50.4532,85524.0
2019-07-01 12:30:00,52.43,52.46,52.35,52.36,44553.0,50.4628,50.4917,50.3858,50.3954,44553.0
2019-07-01 12:40:00,52.36,52.4,52.33,52.35,88698.0,50.3954,50.4339,50.3666,50.3858,88698.0
2019-07-01 12:50:00,52.36,52.37,52.1,52.14,116678.0,50.3954,50.4051,50.1452,50.1837,116678.0
2019-07-01 13:00:00,52.16,52.28,52.09,52.26,80335.0,50.2029,50.3184,50.1356,50.2992,80335.0
2019-07-01 13:10:00,52.25,52.28,52.02,52.1,99242.0,50.2896,50.3184,50.0682,50.1452,99242.0
2019-07-01 13:20:00,52.1,52.23,52.04,52.22,42825.0,50.1452,50.2703,50.0874,50.2607,42825.0
2019-07-01 13:30:00,52.22,52.23,52.09,52.19,46990.0,50.2607,50.2703,50.1356,50.2318,46990.0
2019-07-01 13:40:00,52.2,52.25,52.14,52.22,29732.0,50.2414,50.2896,50.1837,50.2607,29732.0
2019-07-01 13:50:00,52.21,52.24,52.18,52.22,40993.0,50.2511,50.2799,50.2222,50.2607,40993.0
2019-07-01 14:00:00,52.22,52.22,52.03,52.06,108180.0,50.2607,50.2607,50.0778,50.1067,108180.0
2019-07-01 14:10:00,52.05,52.14,52.0,52.04,91637.0,50.0971,50.1837,50.0489,50.0874,91637.0
2019-07-01 14:20:00,52.05,52.07,51.96,51.99,65768.0,50.0971,50.1163,50.0105,50.0393,65768.0
2019-07-01 14:30:00,51.98,52.07,51.96,52.01,39733.0,50.0297,50.1163,50.0105,50.0586,39733.0
2019-07-01 14:40:00,52.02,52.07,52.0,52.06,46323.0,50.0682,50.1163,50.0489,50.1067,46323.0
2019-07-01 14:50:00,52.05,52.09,51.97,51.97,127596.0,50.0971,50.1356,50.0201,50.0201,127596.0
2019-07-01 15:00:00,51.96,52.17,51.95,52.16,62421.0,50.0105,50.2126,50.0008,50.2029,62421.0
2019-07-01 15:10:00,52.16,52.36,52.15,52.35,78166.0,50.2029,50.3954,50.1933,50.3858,78166.0
2019-07-01 15:20:00,52.37,52.43,52.33,52.4,100887.0,50.4051,50.4628,50.3666,50.4339,100887.0
2019-07-01 15:30:00,52.42,52.5,52.4,52.5,96098.0,50.4532,50.5302,50.4339,50.5302,96098.0
2019-07-01 15:40:00,52.5,52.56,52.45,52.53,107477.0,50.5302,50.5879,50.4821,50.5591,107477.0
2019-07-01 15:50:00,52.53,52.68,52.43,52.59,256970.0,50.5591,50.7034,50.4628,50.6168,256970.0
2019-07-02 09:30:00,52.6,52.62,52.35,52.61,111029.0,50.6264,50.6457,50.3858,50.6361,111029.0
2019-07-02 09:40:00,52.63,52.63,52.4,52.44,53563.0,50.6553,50.6553,50.4339,50.4724,53563.0
2019-07-02 09:50:00,52.43,52.51,52.4,52.41,15798.0,50.4628,50.5398,50.4339,50.4436,15798.0
2019-07-02 10:00:00,52.41,52.57,52.4,52.52,30861.0,50.4436,50.5976,50.4339,50.5494,30861.0
2019-07-02 10:10:00,52.54,52.58,52.46,52.54,15190.0,50.5687,50.6072,50.4917,50.5687,15190.0
2019-07-02 10:20:00,52.52,52.76,52.49,52.75,86767.0,50.5494,50.7804,50.5206,50.7708,86767.0
2019-07-02 10:30:00,52.75,52.87,52.73,52.83,93505.0,50.7708,50.8863,50.7516,50.8478,93505.0
2019-07-02 10:40:00,52.8,52.8,52.67,52.71,30972.0,50.8189,50.8189,50.6938,50.7323,30972.0
2019-07-02 10:50:00,52.69,52.78,52.69,52.71,25472.0,50.7131,50.7997,50.7131,50.7323,25472.0
2019-07-02 11:00:00,52.73,52.76,52.68,52.69,20383.0,50.7516,50.7804,50.7034,50.7131,20383.0
2019-07-02 11:10:00,52.69,52.72,52.6,52.65,35422.0,50.7131,50.7419,50.6264,50.6746,35422.0
2019-07-02 11:20:00,52.66,52.7,52.57,52.58,32079.0,50.6842,50.7227,50.5976,50.6072,32079.0
2019-07-02 11:30:00,52.57,52.58,52.35,52.35,65927.0,50.5976,50.6072,50.3858,50.3858,65927.0
2019-07-02 11:40:00,52.32,52.54,52.26,52.52,71251.0,50.3569,50.5687,50.2992,50.5494,71251.0
2019-07-02 11:50:00,52.53,52.54,52.44,52.5,15401.0,50.5591,50.5687,50.4724,50.5302,15401.0
2019-07-02 12:00:00,52.5,52.53,52.4,52.51,15226.0,50.5302,50.5591,50.4339,50.5398,15226.0
2019-07-02 12:10:00,52.52,52.55,52.46,52.54,29418.0,50.5494,50.5783,50.4917,50.5687,29418.0
2019-07-02 12:20:00,52.53,52.55,52.24,52.27,48704.0,50.5591,50.5783,50.2799,50.3088,48704.0
2019-07-02 12:30:00,52.27,52.33,52.1,52.24,73540.0,50.3088,50.3666,50.1452,50.2799,73540.0
2019-07-02 12:40:00,52.25,52.28,52.17,52.27,48001.0,50.2896,50.3184,50.2126,50.3088,48001.0
2019-07-02 12:50:00,52.28,52.33,52.26,52.32,10409.0,50.3184,50.3666,50.2992,50.3569,10409.0
2019-07-02 13:00:00,52.32,52.4,52.23,52.39,78251.0,50.3569,50.4339,50.2703,50.4243,78251.0
2019-07-02 13:10:00,52.4,52.46,52.35,52.45,21524.0,50.4339,50.4917,50.3858,50.4821,21524.0
2019-07-02 13:20:00,52.43,52.51,52.42,52.48,11737.0,50.4628,50.5398,50.4532,50.5109,11737.0
2019-07-02 13:30:00,52.5,52.58,52.44,52.57,25839.0,50.5302,50.6072,50.4724,50.5976,25839.0
2019-07-02 13:40:00,52.57,52.58,52.51,52.58,28110.0,50.5976,50.6072,50.5398,50.6072,28110.0
2019-07-02 13:50:00,52.58,52.63,52.54,52.57,132489.0,50.6072,50.6553,50.5687,50.5976,132489.0
2019-07-02 14:00:00,52.58,52.66,52.55,52.66,24973.0,50.6072,50.6842,50.5783,50.6842,24973.0
2019-07-02 14:10:00,52.66,52.69,52.62,52.62,29188.0,50.6842,50.7131,50.6457,50.6457,29188.0
2019-07-02 14:20:00,52.64,52.68,52.61,52.67,23202.0,50.6649,50.7034,50.6361,50.6938,23202.0
2019-07-02 14:30:00,52.66,52.74,52.61,52.63,40193.0,50.6842,50.7612,50.6361,50.6553,40193.0
2019-07-02 14:40:00,52.63,52.69,52.62,52.63,22770.0,50.6553,50.7131,50.6457,50.6553,22770.0
2019-07-02 14:50:00,52.62,52.62,52.51,52.53,25073.0,50.6457,50.6457,50.5398,50.5591,25073.0
2019-07-02 15:00:00,52.55,52.75,52.55,52.73,40548.0,50.5783,50.7708,50.5783,50.7516,40548.0
2019-07-02 15:10:00,52.73,52.79,52.52,52.65,67944.0,50.7516,50.8093,50.5494,50.6746,67944.0
2019-07-02 15:20:00,52.68,52.73,52.63,52.67,29263.0,50.7034,50.7516,50.6553,50.6938,29263.0
2019-07-02 15:30:00,52.69,52.83,52.69,52.82,61458.0,50.7131,50.8478,50.7131,50.8382,61458.0
2019-07-02 15:40:00,52.82,52.83,52.7,52.71,106891.0,50.8382,50.8478,50.7227,50.7323,106891.0
2019-07-02 15:50:00,52.71,53.06,52.7,53.05,180402.0,50.7323,51.0692,50.7227,51.0596,180402.0
2019-07-03 09:30:00,53.42,53.52,53.34,53.43,178208.0,51.4157,51.5119,51.3387,51.4253,178208.0
2019-07-03 09:40:00,53.44,53.57,53.4,53.47,78178.0,51.4349,51.56,51.3964,51.4638,78178.0
2019-07-03 09:50:00,53.44,53.52,53.4,53.49,44215.0,51.4349,51.5119,51.3964,51.483,44215.0
2019-07-03 10:00:00,53.5,53.53,53.46,53.51,37002.0,51.4927,51.5215,51.4542,51.5023,37002.0
2019-07-03 10:10:00,53.53,53.6,53.43,53.59,52767.0,51.5215,51.5889,51.4253,51.5793,52767.0
2019-07-03 10:20:00,53.59,53.67,53.57,53.67,42373.0,51.5793,51.6563,51.56,51.6563,42373.0
2019-07-03 10:30:00,53.66,53.82,53.65,53.8,85322.0,51.6467,51.8007,51.637,51.7814,85322.0
2019-07-03 10:40:00,53.8,53.87,53.76,53.78,72256.0,51.7814,51.8488,51.7429,51.7622,72256.0
2019-07-03 10:50:00,53.78,53.83,53.76,53.81,34900.0,51.7622,51.8103,51.7429,51.791,34900.0
2019-07-03 11:00:00,53.82,53.88,53.75,53.76,53664.0,51.8007,51.8584,51.7333,51.7429,53664.0
2019-07-03 11:10:00,53.77,53.78,53.7,53.71,35522.0,51.7525,51.7622,51.6852,51.6948,35522.0
2019-07-03 11:20:00,53.72,53.77,53.67,53.76,46266.0,51.7044,51.7525,51.6563,51.7429,46266.0
2019-07-03 11:30:00,53.76,53.96,53.74,53.96,75949.0,51.7429,51.9354,51.7237,51.9354,75949.0
2019-07-03 11:40:00,53.95,54.0,53.94,53.97,54495.0,51.9258,51.9739,51.9162,51.945,54495.0
2019-07-03 11:50:00,53.97,54.04,53.93,54.03,72411.0,51.945,52.0124,51.9065,52.0028,72411.0
2019-07-03 12:00:00,54.03,54.04,53.99,54.0,33160.0,52.0028,52.0124,51.9643,51.9739,33160.0
2019-07-03 12:10:00,54.01,54.11,54.01,54.1,37314.0,51.9835,52.0798,51.9835,52.0702,37314.0
2019-07-03 12:20:00,54.09,54.13,54.05,54.09,43174.0,52.0605,52.099,52.022,52.0605,43174.0
2019-07-03 12:30:00,54.09,54.14,54.08,54.13,19422.0,52.0605,52.1087,52.0509,52.099,19422.0
2019-07-03 12:40:00,54.13,54.15,54.01,54.09,81414.0,52.099,52.1183,51.9835,52.0605,81414.0
2019-07-03 12:50:00,54.09,54.27,54.07,54.26,114608.0,52.0605,52.2338,52.0413,52.2242,114608.0
2019-07-05 09:30:00,53.53,53.61,53.33,53.37,256566.0,51.5215,51.5985,51.329,51.3675,256566.0
2019-07-05 09:40:00,53.33,53.42,53.19,53.41,204617.0,51.329,51.4157,51.1943,51.406,204617.0
2019-07-05 09:50:00,53.39,53.41,53.12,53.12,119015.0,51.3868,51.406,51.1269,51.1269,119015.0
2019-07-05 10:00:00,53.13,53.32,53.05,53.3,152516.0,51.1366,51.3194,51.0596,51.3002,152516.0
2019-07-05 10:10:00,53.27,53.27,53.05,53.18,133106.0,51.2713,51.2713,51.0596,51.1847,133106.0
2019-07-05 10:20:00,53.17,53.18,52.99,52.99,74572.0,51.1751,51.1847,51.0018,51.0018,74572.0
2019-07-05 10:30:00,53.0,53.02,52.87,52.9,92094.0,51.0114,51.0307,50.8863,50.9152,92094.0
2019-07-05 10:40:00,52.86,52.95,52.75,52.91,125577.0,50.8767,50.9633,50.7708,50.9248,125577.0
2019-07-05 10:50:00,52.92,53.07,52.88,53.04,135031.0,50.9344,51.0788,50.8959,51.0499,135031.0
2019-07-05 11:00:00,53.05,53.14,52.94,53.12,56446.0,51.0596,51.1462,50.9537,51.1269,56446.0
2019-07-05 11:10:00,53.13,53.27,53.12,53.26,77565.0,51.1366,51.2713,51.1269,51.2617,77565.0
2019-07-05 11:20:00,53.26,53.31,53.19,53.29,67125.0,51.2617,51.3098,51.1943,51.2905,67125.0
2019-07-05 11:30:00,53.28,53.35,53.25,53.35,54150.0,51.2809,51.3483,51.252,51.3483,54150.0
2019-07-05 11:40:00,53.35,53.36,53.09,53.21,50809.0,51.3483,51.3579,51.0981,51.2136,50809.0
2019-07-05 11:50:00,53.2,53.36,53.19,53.36,44749.0,51.2039,51.3579,51.1943,51.3579,44749.0
2019-07-05 12:00:00,53.38,53.41,53.23,53.36,71692.0,51.3772,51.406,51.2328,51.3579,71692.0
2019-07-05 12:10:00,53.35,53.54,53.35,53.54,74766.0,51.3483,51.5312,51.3483,51.5312,74766.0
2019-07-05 12:20:00,53.55,53.59,53.46,53.54,57270.0,51.5408,51.5793,51.4542,51.5312,57270.0
2019-07-05 12:30:00,53.54,53.7,53.54,53.69,75544.0,51.5312,51.6852,51.5312,51.6755,75544.0
2019-07-05 12:40:00,53.69,53.7,53.65,53.67,48883.0,51.6755,51.6852,51.637,51.6563,48883.0
2019-07-05 12:50:00,53.67,53.73,53.65,53.66,21944.0,51.6563,51.714,51.637,51.6467,21944.0
2019-07-05 13:00:00,53.66,53.69,53.56,53.66,51007.0,51.6467,51.6755,51.5504,51.6467,51007.0
2019-07-05 13:10:00,53.66,53.71,53.65,53.7,30740.0,51.6467,51.6948,51.637,51.6852,30740.0
2019-07-05 13:20:00,53.71,53.81,53.67,53.79,34969.0,51.6948,51.791,51.6563,51.7718,34969.0
2019-07-05 13:30:00,53.81,53.88,53.79,53.85,65650.0,51.791,51.8584,51.7718,51.8295,65650.0
2019-07-05 13:40:00,53.87,53.94,53.85,53.89,55291.0,51.8488,51.9162,51.8295,51.868,55291.0
2019-07-05 13:50:00,53.89,53.89,53.81,53.84,32649.0,51.868,51.868,51.791,51.8199,32649.0
2019-07-05 14:00:00,53.84,53.92,53.8,53.82,40863.0,51.8199,51.8969,51.7814,51.8007,40863.0
2019-07-05 14:10:00,53.82,53.86,53.78,53.84,25095.0,51.8007,51.8392,51.7622,51.8199,25095.0
2019-07-05 14:20:00,53.85,53.88,53.84,53.85,31477.0,51.8295,51.8584,51.8199,51.8295,31477.0
2019-07-05 14:30:00,53.88,54.1,53.88,54.04,46155.0,51.8584,52.0702,51.8584,52.0124,46155.0
2019-07-05 14:40:00,54.02,54.11,54.01,54.11,12858.0,51.9932,52.0798,51.9835,52.0798,12858.0
2019-07-05 14:50:00,54.11,54.16,54.09,54.16,48749.0,52.0798,52.1279,52.0605,52.1279,48749.0
2019-07-05 15:00:00,54.16,54.16,54.0,54.05,69808.0,52.1279,52.1279,51.9739,52.022,69808.0
2019-07-05 15:10:00,54.04,54.06,53.86,53.92,75817.0,52.0124,52.0317,51.8392,51.8969,75817.0
2019-07-05 15:20:00,53.92,54.03,53.9,54.01,52302.0,51.8969,52.0028,51.8777,51.9835,52302.0
2019-07-05 15:30:00,54.01,54.05,53.89,53.89,31795.0,51.9835,52.022,51.868,51.868,31795.0
2019-07-05 15:40:00,53.88,53.92,53.85,53.87,87681.0,51.8584,51.8969,51.8295,51.8488,87681.0
2019-07-05 15:50:00,53.84,54.01,53.65,54.01,316300.0,51.8199,51.9835,51.637,51.9835,316300.0
2019-07-08 09:30:00,53.27,53.3,53.01,53.02,147204.0,51.2713,51.3002,51.0211,51.0307,147204.0
2019-07-08 09:40:00,53.03,53.14,52.98,53.03,87066.0,51.0403,51.1462,50.9922,51.0403,87066.0
2019-07-08 09:50:00,53.07,53.12,53.01,53.04,98807.0,51.0788,51.1269,51.0211,51.0499,98807.0
2019-07-08 10:00:00,53.04,53.3,53.04,53.28,118730.0,51.0499,51.3002,51.0499,51.2809,118730.0
2019-07-08 10:10:00,53.3,53.47,53.25,53.39,89617.0,51.3002,51.4638,51.252,51.3868,89617.0
2019-07-08 10:20:00,53.39,53.39,53.18,53.18,45806.0,51.3868,51.3868,51.1847,51.1847,45806.0
2019-07-08 10:30:00,53.17,53.18,53.02,53.13,51697.0,51.1751,51.1847,51.0307,51.1366,51697.0
2019-07-08 10:40:00,53.14,53.27,53.1,53.14,60007.0,51.1462,51.2713,51.1077,51.1462,60007.0
2019-07-08 10:50:00,53.17,53.17,53.01,53.1,34403.0,51.1751,51.1751,51.0211,51.1077,34403.0
2019-07-08 11:00:00,53.13,53.23,53.13,53.2,24456.0,51.1366,51.2328,51.1366,51.2039,24456.0
2019-07-08 11:10:00,53.18,53.28,53.13,53.23,40188.0,51.1847,51.2809,51.1366,51.2328,40188.0
2019-07-08 11:20:00,53.26,53.3,53.12,53.15,45031.0,51.2617,51.3002,51.1269,51.1558,45031.0
2019-07-08 11:30:00,53.18,53.18,53.08,53.08,23274.0,51.1847,51.1847,51.0884,51.0884,23274.0
2019-07-08 11:40:00,53.08,53.11,53.02,53.1,53052.0,51.0884,51.1173,51.0307,51.1077,53052.0
2019-07-08 11:50:00,53.12,53.19,53.08,53.11,23918.0,51.1269,51.1943,51.0884,51.1173,23918.0
2019-07-08 12:00:00,53.11,53.11,52.96,53.04,73670.0,51.1173,51.1173,50.9729,51.0499,73670.0
2019-07-08 12:10:00,53.04,53.06,53.0,53.04,28613.0,51.0499,51.0692,51.0114,51.0499,28613.0
2019-07-08 12:20:00,53.04,53.08,52.91,52.94,59693.0,51.0499,51.0884,50.9248,50.9537,59693.0
2019-07-08 12:30:00,52.95,53.08,52.95,53.02,31114.0,50.9633,51.0884,50.9633,51.0307,31114.0
2019-07-08 12:40:00,53.0,53.03,52.95,53.03,22688.0,51.0114,51.0403,50.9633,51.0403,22688.0
2019-07-08 12:50:00,53.02,53.07,52.97,53.05,24748.0,51.0307,51.0788,50.9826,51.0596,24748.0
2019-07-08 13:00:00,53.06,53.13,53.05,53.1,25104.0,51.0692,51.1366,51.0596,51.1077,25104.0
2019-07-08 13:10:00,53.09,53.13,53.07,53.09,17236.0,51.0981,51.1366,51.0788,51.0981,17236.0
2019-07-08 13:20:00,53.1,53.11,53.06,53.06,3850.0,51.1077,51.1173,51.0692,51.0692,3850.0
2019-07-08 13:30:00,53.09,53.17,53.06,53.1,17752.0,51.0981,51.1751,51.0692,51.1077,17752.0
2019-07-08 13:40:00,53.11,53.12,52.98,53.04,47513.0,51.1173,51.1269,50.9922,51.0499,47513.0
2019-07-08 13:50:00,53.04,53.09,53.04,53.07,18928.0,51.0499,51.0981,51.0499,51.0788,18928.0
2019-07-08 14:00:00,53.07,53.08,52.97,53.05,16021.0,51.0788,51.0884,50.9826,51.0596,16021.0
2019-07-08 14:10:00,53.06,53.07,52.97,52.99,22675.0,51.0692,51.0788,50.9826,51.0018,22675.0
2019-07-08 14:20:00,53.01,53.02,52.85,52.99,71389.0,51.0211,51.0307,50.8671,51.0018,71389.0
2019-07-08 14:30:00,53.01,53.07,53.0,53.04,25495.0,51.0211,51.0788,51.0114,51.0499,25495.0
2019-07-08 14:40:00,53.05,53.15,53.03,53.12,25521.0,51.0596,51.1558,51.0403,51.1269,25521.0
2019-07-08 14:50:00,53.14,53.14,53.01,53.05,26184.0,51.1462,51.1462,51.0211,51.0596,26184.0
2019-07-08 15:00:00,53.04,53.09,52.99,53.09,12029.0,51.0499,51.0981,51.0018,51.0981,12029.0
2019-07-08 15:10:00,53.07,53.25,53.05,53.14,44744.0,51.0788,51.252,51.0596,51.1462,44744.0
2019-07-08 15:20:00,53.15,53.21,53.09,53.19,43576.0,51.1558,51.2136,51.0981,51.1943,43576.0
2019-07-08 15:30:00,53.19,53.3,53.15,53.3,71316.0,51.1943,51.3002,51.1558,51.3002,71316.0
2019-07-08 15:40:00,53.32,53.32,53.23,53.27,102160.0,51.3194,51.3194,51.2328,51.2713,102160.0
2019-07-08 15:50:00,53.28,53.29,53.14,53.2,206162.0,51.2809,51.2905,51.1462,51.2039,206162.0
2019-07-09 09:30:00,52.48,52.84,52.45,52.7,246321.0,50.5109,50.8574,50.4821,50.7227,246321.0
2019-07-09 09:40:00,52.72,52.81,52.62,52.78,60234.0,50.7419,50.8286,50.6457,50.7997,60234.0
2019-07-09 09:50:00,52.79,52.81,52.67,52.75,35158.0,50.8093,50.8286,50.6938,50.7708,35158.0
2019-07-09 10:00:00,52.78,52.94,52.78,52.91,87885.0,50.7997,50.9537,50.7997,50.9248,87885.0
2019-07-09 10:10:00,52.92,52.93,52.83,52.91,86518.0,50.9344,50.9441,50.8478,50.9248,86518.0
2019-07-09 10:20:00,52.9,52.92,52.81,52.92,19701.0,50.9152,50.9344,50.8286,50.9344,19701.0
2019-07-09 10:30:00,52.91,53.08,52.9,53.07,41023.0,50.9248,51.0884,50.9152,51.0788,41023.0
2019-07-09 10:40:00,53.08,53.1,53.02,53.1,33494.0,51.0884,51.1077,51.0307,51.1077,33494.0
2019-07-09 10:50:00,53.11,53.12,52.98,52.99,28753.0,51.1173,51.1269,50.9922,51.0018,28753.0
2019-07-09 11:00:00,52.97,53.17,52.97,53.12,38172.0,50.9826,51.1751,50.9826,51.1269,38172.0
2019-07-09 11:10:00,53.12,53.17,53.07,53.17,17319.0,51.1269,51.1751,51.0788,51.1751,17319.0
2019-07-09 11:20:00,53.18,53.18,53.06,53.07,11080.0,51.1847,51.1847,51.0692,51.0788,11080.0
2019-07-09 11:30:00,53.07,53.14,53.01,53.06,11266.0,51.0788,51.1462,51.0211,51.0692,11266.0
2019-07-09 11:40:00,53.07,53.08,53.01,53.02,15413.0,51.0788,51.0884,51.0211,51.0307,15413.0
2019-07-09 11:50:00,53.03,53.1,52.99,53.08,26430.0,51.0403,51.1077,51.0018,51.0884,26430.0
2019-07-09 12:00:00,53.06,53.16,53.06,53.08,32282.0,51.0692,51.1654,51.0692,51.0884,32282.0
2019-07-09 12:10:00,53.08,53.16,53.08,53.16,20012.0,51.0884,51.1654,51.0884,51.1654,20012.0
2019-07-09 12:20:00,53.16,53.16,53.09,53.14,22090.0,51.1654,51.1654,51.0981,51.1462,22090.0
2019-07-09 12:30:00,53.13,53.16,53.11,53.15,34356.0,51.1366,51.1654,51.1173,51.1558,34356.0
2019-07-09 12:40:00,53.16,53.18,53.14,53.18,33843.0,51.1654,51.1847,51.1462,51.1847,33843.0
2019-07-09 12:50:00,53.17,53.19,53.1,53.1,17253.0,51.1751,51.1943,51.1077,51.1077,17253.0
2019-07-09 13:00:00,53.11,53.15,53.05,53.11,25437.0,51.1173,51.1558,51.0596,51.1173,25437.0
2019-07-09 13:10:00,53.12,53.14,53.11,53.12,11430.0,51.1269,51.1462,51.1173,51.1269,11430.0
2019-07-09 13:20:00,53.12,53.14,53.09,53.13,13559.0,51.1269,51.1462,51.0981,51.1366,13559.0
2019-07-09 13:30:00,53.12,53.16,53.12,53.14,11118.0,51.1269,51.1654,51.1269,51.1462,11118.0
2019-07-09 13:40:00,53.15,53.17,53.13,53.16,9539.0,51.1558,51.1751,51.1366,51.1654,9539.0
2019-07-09 13:50:00,53.16,53.16,53.13,53.15,5069.0,51.1654,51.1654,51.1366,51.1558,5069.0
2019-07-09 14:00:00,53.15,53.19,53.09,53.1,11306.0,51.1558,51.1943,51.0981,51.1077,11306.0
2019-07-09 14:10:00,53.11,53.24,53.11,53.24,24238.0,51.1173,51.2424,51.1173,51.2424,24238.0
2019-07-09 14:20:00,53.24,53.24,53.18,53.19,27823.0,51.2424,51.2424,51.1847,51.1943,27823.0
2019-07-09 14:30:00,53.2,53.21,53.16,53.16,15320.0,51.2039,51.2136,51.1654,51.1654,15320.0
2019-07-09 14:40:00,53.16,53.2,53.15,53.15,28898.0,51.1654,51.2039,51.1558,51.1558,28898.0
2019-07-09 14:50:00,53.16,53.2,53.15,53.19,12467.0,51.1654,51.2039,51.1558,51.1943,12467.0
2019-07-09 15:00:00,53.18,53.22,53.15,53.17,42750.0,51.1847,51.2232,51.1558,51.1751,42750.0
2019-07-09 15:10:00,53.17,53.17,53.08,53.11,40306.0,51.1751,51.1751,51.0884,51.1173,40306.0
2019-07-09 15:20:00,53.11,53.11,53.02,53.09,52166.0,51.1173,51.1173,51.0307,51.0981,52166.0
2019-07-09 15:30:00,53.09,53.22,53.08,53.17,42487.0,51.0981,51.2232,51.0884,51.1751,42487.0
2019-07-09 15:40:00,53.18,53.31,53.18,53.29,130854.0,51.1847,51.3098,51.1847,51.2905,130854.0
2019-07-09 15:50:00,53.3,53.54,53.3,53.39,285758.0,51.3002,51.5312,51.3002,51.3868,285758.0
2019-07-10 09:30:00,54.01,54.33,53.96,54.25,401904.0,51.9835,52.2915,51.9354,52.2145,401904.0
2019-07-10 09:40:00,54.24,54.52,54.15,54.5,181708.0,52.2049,52.4744,52.1183,52.4551,181708.0
2019-07-10 09:50:00,54.5,54.69,54.47,54.56,250286.0,52.4551,52.638,52.4263,52.5129,250286.0
2019-07-10 10:00:00,54.57,54.61,54.39,54.41,169858.0,52.5225,52.561,52.3493,52.3685,169858.0
2019-07-10 10:10:00,54.41,54.44,54.32,54.39,109892.0,52.3685,52.3974,52.2819,52.3493,109892.0
2019-07-10 10:20:00,54.39,54.44,54.12,54.15,165156.0,52.3493,52.3974,52.0894,52.1183,165156.0
2019-07-10 10:30:00,54.15,54.25,54.1,54.23,117636.0,52.1183,52.2145,52.0702,52.1953,117636.0
2019-07-10 10:40:00,54.22,54.38,54.1,54.27,176307.0,52.1857,52.3397,52.0702,52.2338,176307.0
2019-07-10 10:50:00,54.25,54.25,53.97,53.98,141187.0,52.2145,52.2145,51.945,51.9547,141187.0
2019-07-10 11:00:00,53.96,54.05,53.81,53.82,111687.0,51.9354,52.022,51.791,51.8007,111687.0
2019-07-10 11:10:00,53.82,53.91,53.69,53.72,105988.0,51.8007,51.8873,51.6755,51.7044,105988.0
2019-07-10 11:20:00,53.73,53.89,53.69,53.82,102299.0,51.714,51.868,51.6755,51.8007,102299.0
2019-07-10 11:30:00,53.82,54.0,53.8,53.96,88459.0,51.8007,51.9739,51.7814,51.9354,88459.0
2019-07-10 11:40:00,53.94,54.1,53.92,54.06,54425.0,51.9162,52.0702,51.8969,52.0317,54425.0
2019-07-10 11:50:00,54.06,54.17,54.06,54.13,96212.0,52.0317,52.1375,52.0317,52.099,96212.0
2019-07-10 12:00:00,54.15,54.21,54.11,54.16,53119.0,52.1183,52.176,52.0798,52.1279,53119.0
2019-07-10 12:10:00,54.15,54.15,54.09,54.1,55177.0,52.1183,52.1183,52.0605,52.0702,55177.0
2019-07-10 12:20:00,54.11,54.11,53.98,54.06,51341.0,52.0798,52.0798,51.9547,52.0317,51341.0
2019-07-10 12:30:00,54.08,54.17,54.07,54.12,41571.0,52.0509,52.1375,52.0413,52.0894,41571.0
2019-07-10 12:40:00,54.11,54.18,54.09,54.17,29894.0,52.0798,52.1472,52.0605,52.1375,29894.0
2019-07-10 12:50:00,54.17,54.22,54.12,54.22,37109.0,52.1375,52.1857,52.0894,52.1857,37109.0
2019-07-10 13:00:00,54.22,54.26,54.18,54.22,30116.0,52.1857,52.2242,52.1472,52.1857,30116.0
2019-07-10 13:10:00,54.22,54.24,54.2,54.23,23275.0,52.1857,52.2049,52.1664,52.1953,23275.0
2019-07-10 13:20:00,54.24,54.28,54.23,54.23,37737.0,52.2049,52.2434,52.1953,52.1953,37737.0
2019-07-10 13:30:00,54.23,54.31,54.22,54.3,29061.0,52.1953,52.2723,52.1857,52.2627,29061.0
2019-07-10 13:40:00,54.31,54.39,54.31,54.33,51629.0,52.2723,52.3493,52.2723,52.2915,51629.0
2019-07-10 13:50:00,54.34,54.36,54.28,54.28,22586.0,52.3012,52.3204,52.2434,52.2434,22586.0
2019-07-10 14:00:00,54.31,54.48,54.2,54.2,97556.0,52.2723,52.4359,52.1664,52.1664,97556.0
2019-07-10 14:10:00,54.24,54.32,54.09,54.1,63976.0,52.2049,52.2819,52.0605,52.0702,63976.0
2019-07-10 14:20:00,54.1,54.16,54.02,54.02,64020.0,52.0702,52.1279,51.9932,51.9932,64020.0
2019-07-10 14:30:00,54.04,54.14,54.02,54.07,64804.0,52.0124,52.1087,51.9932,52.0413,64804.0
2019-07-10 14:40:00,54.07,54.11,53.97,54.0,24924.0,52.0413,52.0798,51.945,51.9739,24924.0
2019-07-10 14:50:00,54.01,54.12,53.98,54.11,45662.0,51.9835,52.0894,51.9547,52.0798,45662.0
2019-07-10 15:00:00,54.1,54.14,53.99,54.07,43339.0,52.0702,52.1087,51.9643,52.0413,43339.0
2019-07-10 15:10:00,54.1,54.14,54.0,54.03,45050.0,52.0702,52.1087,51.9739,52.0028,45050.0
2019-07-10 15:20:00,54.01,54.1,53.95,54.05,63906.0,51.9835,52.0702,51.9258,52.022,63906.0
2019-07-10 15:30:00,54.04,54.2,54.04,54.1,56996.0,52.0124,52.1664,52.0124,52.0702,56996.0
2019-07-10 15:40:00,54.1,54.14,54.05,54.1,67723.0,52.0702,52.1087,52.022,52.0702,67723.0
2019-07-10 15:50:00,54.09,54.24,54.07,54.15,279382.0,52.0605,52.2049,52.0413,52.1183,279382.0
2019-07-11 09:30:00,54.53,54.55,54.35,54.53,345902.0,52.484,52.5033,52.3108,52.484,345902.0
2019-07-11 09:40:00,54.52,54.66,54.41,54.54,229594.0,52.4744,52.6091,52.3685,52.4936,229594.0
2019-07-11 09:50:00,54.52,54.6,54.46,54.49,110086.0,52.4744,52.5514,52.4166,52.4455,110086.0
2019-07-11 10:00:00,54.5,54.58,54.3,54.37,236347.0,52.4551,52.5321,52.2627,52.33,236347.0
2019-07-11 10:10:00,54.35,54.38,54.25,54.28,102120.0,52.3108,52.3397,52.2145,52.2434,102120.0
2019-07-11 10:20:00,54.25,54.33,54.22,54.26,102764.0,52.2145,52.2915,52.1857,52.2242,102764.0
2019-07-11 10:30:00,54.27,54.27,54.12,54.15,101908.0,52.2338,52.2338,52.0894,52.1183,101908.0
2019-07-11 10:40:00,54.15,54.18,54.07,54.16,61386.0,52.1183,52.1472,52.0413,52.1279,61386.0
2019-07-11 10:50:00,54.15,54.3,54.14,54.23,65777.0,52.1183,52.2627,52.1087,52.1953,65777.0
2019-07-11 11:00:00,54.19,54.32,54.17,54.3,66866.0,52.1568,52.2819,52.1375,52.2627,66866.0
2019-07-11 11:10:00,54.3,54.52,54.29,54.49,133282.0,52.2627,52.4744,52.253,52.4455,133282.0
2019-07-11 11:20:00,54.49,54.54,54.48,54.49,25106.0,52.4455,52.4936,52.4359,52.4455,25106.0
2019-07-11 11:30:00,54.51,54.58,54.47,54.54,68390.0,52.4648,52.5321,52.4263,52.4936,68390.0
2019-07-11 11:40:00,54.54,54.57,54.47,54.56,47303.0,52.4936,52.5225,52.4263,52.5129,47303.0
2019-07-11 11:50:00,54.55,54.61,54.54,54.57,35931.0,52.5033,52.561,52.4936,52.5225,35931.0
2019-07-11 12:00:00,54.56,54.62,54.56,54.57,25935.0,52.5129,52.5706,52.5129,52.5225,25935.0
2019-07-11 12:10:00,54.56,54.56,54.49,54.5,34298.0,52.5129,52.5129,52.4455,52.4551,34298.0
2019-07-11 12:20:00,54.49,54.54,54.47,54.51,19170.0,52.4455,52.4936,52.4263,52.4648,19170.0
2019-07-11 12:30:00,54.51,54.53,54.44,54.48,19368.0,52.4648,52.484,52.3974,52.4359,19368.0
2019-07-11 12:40:00,54.48,54.53,54.48,54.51,16706.0,52.4359,52.484,52.4359,52.4648,16706.0
2019-07-11 12:50:00,54.52,54.53,54.47,54.51,42237.0,52.4744,52.484,52.4263,52.4648,42237.0
2019-07-11 13:00:00,54.51,54.53,54.33,54.34,72737.0,52.4648,52.484,52.2915,52.3012,72737.0
2019-07-11 13:10:00,54.34,54.43,54.34,54.37,29522.0,52.3012,52.3878,52.3012,52.33,29522.0
2019-07-11 13:20:00,54.37,54.38,54.17,54.19,56309.0,52.33,52.3397,52.1375,52.1568,56309.0
2019-07-11 13:30:00,54.18,54.23,53.96,54.11,249565.0,52.1472,52.1953,51.9354,52.0798,249565.0
2019-07-11 13:40:00,54.12,54.15,53.94,54.04,77797.0,52.0894,52.1183,51.9162,52.0124,77797.0
2019-07-11 13:50:00,54.04,54.12,54.0,54.05,57487.0,52.0124,52.0894,51.9739,52.022,57487.0
2019-07-11 14:00:00,54.06,54.11,54.01,54.04,38403.0,52.0317,52.0798,51.9835,52.0124,38403.0
2019-07-11 14:10:00,54.04,54.06,53.92,53.93,41852.0,52.0124,52.0317,51.8969,51.9065,41852.0
2019-07-11 14:20:00,53.94,54.0,53.9,54.0,53729.0,51.9162,51.9739,51.8777,51.9739,53729.0
2019-07-11 14:30:00,54.0,54.19,53.98,54.15,124960.0,51.9739,52.1568,51.9547,52.1183,124960.0
2019-07-11 14:40:00,54.16,54.24,54.16,54.17,51049.0,52.1279,52.2049,52.1279,52.1375,51049.0
2019-07-11 14:50:00,54.18,54.24,54.17,54.21,28940.0,52.1472,52.2049,52.1375,52.176,28940.0
2019-07-11 15:00:00,54.21,54.26,54.18,54.23,32619.0,52.176,52.2242,52.1472,52.1953,32619.0
2019-07-11 15:10:00,54.23,54.25,54.19,54.24,26407.0,52.1953,52.2145,52.1568,52.2049,26407.0
2019-07-11 15:20:00,54.24,54.25,54.19,54.2,32939.0,52.2049,52.2145,52.1568,52.1664,32939.0
2019-07-11 15:30:00,54.2,54.26,54.2,54.25,53502.0,52.1664,52.2242,52.1664,52.2145,53502.0
2019-07-11 15:40:00,54.24,54.4,54.2,54.4,70971.0,52.2049,52.3589,52.1664,52.3589,70971.0
2019-07-11 15:50:00,54.4,54.5,54.34,54.48,286935.0,52.3589,52.4551,52.3012,52.4359,286935.0
2019-07-12 09:30:00,54.77,54.83,54.65,54.79,164695.0,52.715,52.7728,52.5995,52.7343,164695.0
2019-07-12 09:40:00,54.81,54.84,54.69,54.81,66716.0,52.7535,52.7824,52.638,52.7535,66716.0
2019-07-12 09:50:00,54.82,54.83,54.71,54.72,72556.0,52.7631,52.7728,52.6573,52.6669,72556.0
2019-07-12 10:00:00,54.72,54.85,54.71,54.78,51573.0,52.6669,52.792,52.6573,52.7246,51573.0
2019-07-12 10:10:00,54.78,54.78,54.67,54.72,49843.0,52.7246,52.7246,52.6188,52.6669,49843.0
2019-07-12 10:20:00,54.72,54.77,54.63,54.74,50536.0,52.6669,52.715,52.5803,52.6861,50536.0
2019-07-12 10:30:00,54.74,54.77,54.63,54.66,28913.0,52.6861,52.715,52.5803,52.6091,28913.0
2019-07-12 10:40:00,54.65,54.7,54.58,54.68,29508.0,52.5995,52.6476,52.5321,52.6284,29508.0
2019-07-12 10:50:00,54.68,54.7,54.59,54.65,25701.0,52.6284,52.6476,52.5418,52.5995,25701.0
2019-07-12 11:00:00,54.63,54.7,54.59,54.69,53848.0,52.5803,52.6476,52.5418,52.638,53848.0
2019-07-12 11:10:00,54.69,54.82,54.67,54.82,80497.0,52.638,52.7631,52.6188,52.7631,80497.0
2019-07-12 11:20:00,54.82,54.85,54.78,54.85,30437.0,52.7631,52.792,52.7246,52.792,30437.0
2019-07-12 11:30:00,54.85,54.87,54.82,54.83,38032.0,52.792,52.8113,52.7631,52.7728,38032.0
2019-07-12 11:40:00,54.82,54.86,54.75,54.8,67333.0,52.7631,52.8016,52.6958,52.7439,67333.0
2019-07-12 11:50:00,54.79,54.84,54.77,54.84,46665.0,52.7343,52.7824,52.715,52.7824,46665.0
2019-07-12 12:00:00,54.83,54.87,54.81,54.83,31260.0,52.7728,52.8113,52.7535,52.7728,31260.0
2019-07-12 12:10:00,54.83,54.83,54.77,54.79,38496.0,52.7728,52.7728,52.715,52.7343,38496.0
2019-07-12 12:20:00,54.8,54.81,54.78,54.8,11900.0,52.7439,52.7535,52.7246,52.7439,11900.0
2019-07-12 12:30:00,54.79,54.88,54.74,54.87,24849.0,52.7343,52.8209,52.6861,52.8113,24849.0
2019-07-12 12:40:00,54.88,54.89,54.8,54.88,36124.0,52.8209,52.8305,52.7439,52.8209,36124.0
2019-07-12 12:50:00,54.89,54.91,54.86,54.9,33454.0,52.8305,52.8498,52.8016,52.8401,33454.0
2019-07-12 13:00:00,54.9,54.92,54.87,54.88,24395.0,52.8401,52.8594,52.8113,52.8209,24395.0
2019-07-12 13:10:00,54.89,54.9,54.85,54.85,16380.0,52.8305,52.8401,52.792,52.792,16380.0
2019-07-12 13:20:00,54.85,54.9,54.85,54.88,8453.0,52.792,52.8401,52.792,52.8209,8453.0
2019-07-12 13:30:00,54.88,54.89,54.86,54.86,11624.0,52.8209,52.8305,52.8016,52.8016,11624.0
2019-07-12 13:40:00,54.85,54.85,54.81,54.82,23409.0,52.792,52.792,52.7535,52.7631,23409.0
2019-07-12 13:50:00,54.83,54.86,54.81,54.84,15744.0,52.7728,52.8016,52.7535,52.7824,15744.0
2019-07-12 14:00:00,54.84,54.89,54.84,54.89,14557.0,52.7824,52.8305,52.7824,52.8305,14557.0
2019-07-12 14:10:00,54.9,54.94,54.88,54.93,28556.0,52.8401,52.8786,52.8209,52.869,28556.0
2019-07-12 14:20:00,54.92,54.96,54.91,54.93,19653.0,52.8594,52.8979,52.8498,52.869,19653.0
2019-07-12 14:30:00,54.92,55.04,54.92,55.03,144104.0,52.8594,52.9749,52.8594,52.9653,144104.0
2019-07-12 14:40:00,55.03,55.03,54.96,55.0,26848.0,52.9653,52.9653,52.8979,52.9364,26848.0
2019-07-12 14:50:00,55.01,55.04,55.0,55.02,23650.0,52.946,52.9749,52.9364,52.9556,23650.0
2019-07-12 15:00:00,55.03,55.06,54.98,55.01,30582.0,52.9653,52.9941,52.9171,52.946,30582.0
2019-07-12 15:10:00,54.99,55.02,54.94,55.0,26944.0,52.9268,52.9556,52.8786,52.9364,26944.0
2019-07-12 15:20:00,55.01,55.07,55.0,55.01,50098.0,52.946,53.0038,52.9364,52.946,50098.0
2019-07-12 15:30:00,55.03,55.12,55.03,55.1,99532.0,52.9653,53.0519,52.9653,53.0326,99532.0
2019-07-12 15:40:00,55.12,55.14,55.08,55.11,118359.0,53.0519,53.0711,53.0134,53.0423,118359.0
2019-07-12 15:50:00,55.1,55.23,55.06,55.21,256079.0,53.0326,53.1578,52.9941,53.1385,256079.0
2019-07-15 09:30:00,55.46,55.46,55.11,55.16,209152.0,53.3791,53.3791,53.0423,53.0904,209152.0
2019-07-15 09:40:00,55.15,55.25,55.07,55.09,120136.0,53.0808,53.177,53.0038,53.023,120136.0
2019-07-15 09:50:00,55.1,55.16,55.06,55.15,53238.0,53.0326,53.0904,52.9941,53.0808,53238.0
2019-07-15 10:00:00,55.15,55.2,55.12,55.16,55652.0,53.0808,53.1289,53.0519,53.0904,55652.0
2019-07-15 10:10:00,55.14,55.19,55.07,55.18,24522.0,53.0711,53.1193,53.0038,53.1096,24522.0
2019-07-15 10:20:00,55.18,55.28,55.17,55.22,65973.0,53.1096,53.2059,53.1,53.1481,65973.0
2019-07-15 10:30:00,55.23,55.29,55.14,55.14,27632.0,53.1578,53.2155,53.0711,53.0711,27632.0
2019-07-15 10:40:00,55.16,55.18,55.05,55.11,51109.0,53.0904,53.1096,52.9845,53.0423,51109.0
2019-07-15 10:50:00,55.14,55.23,55.14,55.2,18125.0,53.0711,53.1578,53.0711,53.1289,18125.0
2019-07-15 11:00:00,55.21,55.23,55.14,55.17,76879.0,53.1385,53.1578,53.0711,53.1,76879.0
2019-07-15 11:10:00,55.17,55.25,55.14,55.23,24242.0,53.1,53.177,53.0711,53.1578,24242.0
2019-07-15 11:20:00,55.22,55.25,55.14,55.15,24015.0,53.1481,53.177,53.0711,53.0808,24015.0
2019-07-15 11:30:00,55.15,55.15,55.03,55.12,76219.0,53.0808,53.0808,52.9653,53.0519,76219.0
2019-07-15 11:40:00,55.12,55.14,55.07,55.08,21689.0,53.0519,53.0711,53.0038,53.0134,21689.0
2019-07-15 11:50:00,55.07,55.09,55.04,55.05,11149.0,53.0038,53.023,52.9749,52.9845,11149.0
2019-07-15 12:00:00,55.06,55.08,55.01,55.02,26846.0,52.9941,53.0134,52.946,52.9556,26846.0
2019-07-15 12:10:00,55.02,55.07,55.0,55.05,50652.0,52.9556,53.0038,52.9364,52.9845,50652.0
2019-07-15 12:20:00,55.05,55.09,55.04,55.04,24633.0,52.9845,53.023,52.9749,52.9749,24633.0
2019-07-15 12:30:00,55.04,55.06,55.03,55.03,8797.0,52.9749,52.9941,52.9653,52.9653,8797.0
2019-07-15 12:40:00,55.03,55.04,54.96,54.98,16720.0,52.9653,52.9749,52.8979,52.9171,16720.0
2019-07-15 12:50:00,54.99,55.0,54.95,54.99,16702.0,52.9268,52.9364,52.8883,52.9268,16702.0
2019-07-15 13:00:00,55.01,55.05,54.96,54.97,14320.0,52.946,52.9845,52.8979,52.9075,14320.0
2019-07-15 13:10:00,54.98,55.01,54.97,55.0,9489.0,52.9171,52.946,52.9075,52.9364,9489.0
2019-07-15 13:20:00,54.99,55.03,54.98,55.03,16240.0,52.9268,52.9653,52.9171,52.9653,16240.0
2019-07-15 13:30:00,55.02,55.13,55.02,55.12,25310.0,52.9556,53.0615,52.9556,53.0519,25310.0
2019-07-15 13:40:00,55.11,55.12,55.06,55.06,10223.0,53.0423,53.0519,52.9941,52.9941,10223.0
2019-07-15 13:50:00,55.06,55.1,55.05,55.07,13441.0,52.9941,53.0326,52.9845,53.0038,13441.0
2019-07-15 14:00:00,55.08,55.14,55.07,55.14,37369.0,53.0134,53.0711,53.0038,53.0711,37369.0
2019-07-15 14:10:00,55.14,55.2,55.13,55.2,30578.0,53.0711,53.1289,53.0615,53.1289,30578.0
2019-07-15 14:20:00,55.2,55.25,55.17,55.19,51283.0,53.1289,53.177,53.1,53.1193,51283.0
2019-07-15 14:30:00,55.18,55.2,55.15,55.16,22073.0,53.1096,53.1289,53.0808,53.0904,22073.0
2019-07-15 14:40:00,55.15,55.15,55.12,55.13,15060.0,53.0808,53.0808,53.0519,53.0615,15060.0
2019-07-15 14:50:00,55.12,55.17,55.11,55.17,11849.0,53.0519,53.1,53.0423,53.1,11849.0
2019-07-15 15:00:00,55.17,55.23,55.17,55.2,22400.0,53.1,53.1578,53.1,53.1289,22400.0
2019-07-15 15:10:00,55.2,55.2,55.07,55.08,45950.0,53.1289,53.1289,53.0038,53.0134,45950.0
2019-07-15 15:20:00,55.1,55.17,55.09,55.13,20436.0,53.0326,53.1,53.023,53.0615,20436.0
2019-07-15 15:30:00,55.12,55.18,55.1,55.12,29386.0,53.0519,53.1096,53.0326,53.0519,29386.0
2019-07-15 15:40:00,55.14,55.22,55.14,55.17,54708.0,53.0711,53.1481,53.0711,53.1,54708.0
2019-07-15 15:50:00,55.17,55.23,55.1,55.22,130502.0,53.1,53.1578,53.0326,53.1481,130502.0
2019-07-16 09:30:00,55.18,55.19,55.03,55.13,88179.0,53.1096,53.1193,52.9653,53.0615,88179.0
2019-07-16 09:40:00,55.13,55.24,55.12,55.22,55857.0,53.0615,53.1674,53.0519,53.1481,55857.0
2019-07-16 09:50:00,55.22,55.23,55.15,55.18,21254.0,53.1481,53.1578,53.0808,53.1096,21254.0
2019-07-16 10:00:00,55.16,55.21,55.12,55.16,42703.0,53.0904,53.1385,53.0519,53.0904,42703.0
2019-07-16 10:10:00,55.17,55.17,55.06,55.08,17193.0,53.1,53.1,52.9941,53.0134,17193.0
2019-07-16 10:20:00,55.11,55.21,55.11,55.19,20945.0,53.0423,53.1385,53.0423,53.1193,20945.0
2019-07-16 10:30:00,55.2,55.24,55.19,55.2,13123.0,53.1289,53.1674,53.1193,53.1289,13123.0
2019-07-16 10:40:00,55.2,55.3,55.2,55.25,53467.0,53.1289,53.2251,53.1289,53.177,53467.0
2019-07-16 10:50:00,55.23,55.23,55.11,55.2,53950.0,53.1578,53.1578,53.0423,53.1289,53950.0
2019-07-16 11:00:00,55.21,55.23,55.13,55.16,26736.0,53.1385,53.1578,53.0615,53.0904,26736.0
2019-07-16 11:10:00,55.15,55.19,55.05,55.07,17982.0,53.0808,53.1193,52.9845,53.0038,17982.0
2019-07-16 11:20:00,55.06,55.1,55.01,55.03,35066.0,52.9941,53.0326,52.946,52.9653,35066.0
2019-07-16 11:30:00,55.04,55.1,55.04,55.08,13820.0,52.9749,53.0326,52.9749,53.0134,13820.0
2019-07-16 11:40:00,55.07,55.08,54.99,54.99,31039.0,53.0038,53.0134,52.9268,52.9268,31039.0
2019-07-16 11:50:00,55.0,55.03,54.84,54.88,69667.0,52.9364,52.9653,52.7824,52.8209,69667.0
2019-07-16 12:00:00,54.85,54.91,54.69,54.72,107829.0,52.792,52.8498,52.638,52.6669,107829.0
2019-07-16 12:10:00,54.72,54.74,54.53,54.55,125087.0,52.6669,52.6861,52.484,52.5033,125087.0
2019-07-16 12:20:00,54.54,54.77,54.51,54.66,142145.0,52.4936,52.715,52.4648,52.6091,142145.0
2019-07-16 12:30:00,54.69,54.78,54.61,54.72,104314.0,52.638,52.7246,52.561,52.6669,104314.0
2019-07-16 12:40:00,54.74,54.84,54.72,54.8,43154.0,52.6861,52.7824,52.6669,52.7439,43154.0
2019-07-16 12:50:00,54.8,54.82,54.67,54.76,43765.0,52.7439,52.7631,52.6188,52.7054,43765.0
2019-07-16 13:00:00,54.78,54.98,54.78,54.91,65826.0,52.7246,52.9171,52.7246,52.8498,65826.0
2019-07-16 13:10:00,54.91,54.99,54.91,54.95,34220.0,52.8498,52.9268,52.8498,52.8883,34220.0
2019-07-16 13:20:00,54.94,54.96,54.89,54.91,39448.0,52.8786,52.8979,52.8305,52.8498,39448.0
2019-07-16 13:30:00,54.9,54.92,54.86,54.87,10635.0,52.8401,52.8594,52.8016,52.8113,10635.0
2019-07-16 13:40:00,54.85,54.85,54.68,54.73,18204.0,52.792,52.792,52.6284,52.6765,18204.0
2019-07-16 13:50:00,54.72,54.72,54.58,54.61,16186.0,52.6669,52.6669,52.5321,52.561,16186.0
2019-07-16 14:00:00,54.6,54.73,54.59,54.7,59289.0,52.5514,52.6765,52.5418,52.6476,59289.0
2019-07-16 14:10:00,54.69,54.73,54.59,54.59,24618.0,52.638,52.6765,52.5418,52.5418,24618.0
2019-07-16 14:20:00,54.58,54.65,54.53,54.61,25806.0,52.5321,52.5995,52.484,52.561,25806.0
2019-07-16 14:30:00,54.61,54.68,54.53,54.67,34641.0,52.561,52.6284,52.484,52.6188,34641.0
2019-07-16 14:40:00,54.66,54.76,54.64,54.74,63710.0,52.6091,52.7054,52.5899,52.6861,63710.0
2019-07-16 14:50:00,54.75,54.79,54.69,54.69,35228.0,52.6958,52.7343,52.638,52.638,35228.0
2019-07-16 15:00:00,54.68,54.83,54.65,54.76,39057.0,52.6284,52.7728,52.5995,52.7054,39057.0
2019-07-16 15:10:00,54.75,54.85,54.75,54.82,35658.0,52.6958,52.792,52.6958,52.7631,35658.0
2019-07-16 15:20:00,54.83,54.88,54.77,54.77,24675.0,52.7728,52.8209,52.715,52.715,24675.0
2019-07-16 15:30:00,54.75,54.84,54.74,54.83,40001.0,52.6958,52.7824,52.6861,52.7728,40001.0
2019-07-16 15:40:00,54.82,54.9,54.74,54.77,89465.0,52.7631,52.8401,52.6861,52.715,89465.0
2019-07-16 15:50:00,54.77,54.85,54.61,54.64,235199.0,52.715,52.792,52.561,52.5899,235199.0
2019-07-17 09:30:00,54.7,54.77,54.6,54.72,131083.0,52.6476,52.715,52.5514,52.6669,131083.0
2019-07-17 09:40:00,54.69,54.76,54.49,54.56,98076.0,52.638,52.7054,52.4455,52.5129,98076.0
2019-07-17 09:50:00,54.56,54.67,54.54,54.57,53638.0,52.5129,52.6188,52.4936,52.5225,53638.0
2019-07-17 10:00:00,54.57,54.63,54.43,54.44,68238.0,52.5225,52.5803,52.3878,52.3974,68238.0
2019-07-17 10:10:00,54.45,54.5,54.3,54.31,100602.0,52.407,52.4551,52.2627,52.2723,100602.0
2019-07-17 10:20:00,54.3,54.39,54.29,54.29,39747.0,52.2627,52.3493,52.253,52.253,39747.0
2019-07-17 10:30:00,54.29,54.37,54.21,54.29,51228.0,52.253,52.33,52.176,52.253,51228.0
2019-07-17 10:40:00,54.26,54.28,54.01,54.03,115402.0,52.2242,52.2434,51.9835,52.0028,115402.0
2019-07-17 10:50:00,54.01,54.1,53.9,54.1,155251.0,51.9835,52.0702,51.8777,52.0702,155251.0
2019-07-17 11:00:00,54.1,54.19,54.09,54.18,70946.0,52.0702,52.1568,52.0605,52.1472,70946.0
2019-07-17 11:10:00,54.17,54.26,54.15,54.19,46894.0,52.1375,52.2242,52.1183,52.1568,46894.0
2019-07-17 11:20:00,54.18,54.26,54.17,54.17,46164.0,52.1472,52.2242,52.1375,52.1375,46164.0
2019-07-17 11:30:00,54.16,54.24,54.13,54.23,39818.0,52.1279,52.2049,52.099,52.1953,39818.0
2019-07-17 11:40:00,54.22,54.37,54.22,54.35,63109.0,52.1857,52.33,52.1857,52.3108,63109.0
2019-07-17 11:50:00,54.37,54.41,54.32,54.32,46315.0,52.33,52.3685,52.2819,52.2819,46315.0
2019-07-17 12:00:00,54.32,54.33,54.28,54.28,22134.0,52.2819,52.2915,52.2434,52.2434,22134.0
2019-07-17 12:10:00,54.28,54.29,54.17,54.2,42717.0,52.2434,52.253,52.1375,52.1664,42717.0
2019-07-17 12:20:00,54.22,54.23,54.15,54.19,10222.0,52.1857,52.1953,52.1183,52.1568,10222.0
2019-07-17 12:30:00,54.21,54.27,54.19,54.26,45390.0,52.176,52.2338,52.1568,52.2242,45390.0
2019-07-17 12:40:00,54.25,54.27,54.18,54.18,11095.0,52.2145,52.2338,52.1472,52.1472,11095.0
2019-07-17 12:50:00,54.19,54.25,54.19,54.24,3429.0,52.1568,52.2145,52.1568,52.2049,3429.0
2019-07-17 13:00:00,54.23,54.25,54.18,54.2,15173.0,52.1953,52.2145,52.1472,52.1664,15173.0
2019-07-17 13:10:00,54.2,54.21,54.13,54.15,14291.0,52.1664,52.176,52.099,52.1183,14291.0
2019-07-17 13:20:00,54.15,54.21,54.14,54.19,11868.0,52.1183,52.176,52.1087,52.1568,11868.0
2019-07-17 13:30:00,54.2,54.24,54.19,54.24,10869.0,52.1664,52.2049,52.1568,52.2049,10869.0
2019-07-17 13:40:00,54.25,54.34,54.25,54.29,16139.0,52.2145,52.3012,52.2145,52.253,16139.0
2019-07-17 13:50:00,54.28,54.29,54.24,54.27,9607.0,52.2434,52.253,52.2049,52.2338,9607.0
2019-07-17 14:00:00,54.27,54.27,54.08,54.1,41050.0,52.2338,52.2338,52.0509,52.0702,41050.0
2019-07-17 14:10:00,54.09,54.11,53.98,54.04,55436.0,52.0605,52.0798,51.9547,52.0124,55436.0
2019-07-17 14:20:00,54.04,54.1,54.03,54.08,14025.0,52.0124,52.0702,52.0028,52.0509,14025.0
2019-07-17 14:30:00,54.08,54.16,54.07,54.12,29962.0,52.0509,52.1279,52.0413,52.0894,29962.0
2019-07-17 14:40:00,54.13,54.15,54.06,54.12,27904.0,52.099,52.1183,52.0317,52.0894,27904.0
2019-07-17 14:50:00,54.13,54.14,54.02,54.03,32845.0,52.099,52.1087,51.9932,52.0028,32845.0
2019-07-17 15:00:00,54.05,54.05,53.85,54.02,169631.0,52.022,52.022,51.8295,51.9932,169631.0
2019-07-17 15:10:00,54.03,54.1,54.02,54.06,37850.0,52.0028,52.0702,51.9932,52.0317,37850.0
2019-07-17 15:20:00,54.06,54.06,53.81,53.83,52550.0,52.0317,52.0317,51.791,51.8103,52550.0
2019-07-17 15:30:00,53.81,53.97,53.78,53.92,161606.0,51.791,51.945,51.7622,51.8969,161606.0
2019-07-17 15:40:00,53.91,53.93,53.78,53.89,174822.0,51.8873,51.9065,51.7622,51.868,174822.0
2019-07-17 15:50:00,53.89,53.93,53.58,53.59,294153.0,51.868,51.9065,51.5697,51.5793,294153.0
2019-07-18 09:30:00,53.26,53.53,53.17,53.47,222050.0,51.2617,51.5215,51.1751,51.4638,222050.0
2019-07-18 09:40:00,53.47,53.47,53.34,53.37,86214.0,51.4638,51.4638,51.3387,51.3675,86214.0
2019-07-18 09:50:00,53.36,53.51,53.3,53.45,58184.0,51.3579,51.5023,51.3002,51.4445,58184.0
2019-07-18 10:00:00,53.45,53.56,53.33,53.47,77883.0,51.4445,51.5504,51.329,51.4638,77883.0
2019-07-18 10:10:00,53.49,53.6,53.49,53.57,65325.0,51.483,51.5889,51.483,51.56,65325.0
2019-07-18 10:20:00,53.57,53.71,53.54,53.65,47415.0,51.56,51.6948,51.5312,51.637,47415.0
2019-07-18 10:30:00,53.64,53.75,53.58,53.59,26638.0,51.6274,51.7333,51.5697,51.5793,26638.0
2019-07-18 10:40:00,53.59,53.76,53.59,53.67,17625.0,51.5793,51.7429,51.5793,51.6563,17625.0
2019-07-18 10:50:00,53.67,53.68,53.52,53.62,18638.0,51.6563,51.6659,51.5119,51.6082,18638.0
2019-07-18 11:00:00,53.63,53.66,53.5,53.5,27983.0,51.6178,51.6467,51.4927,51.4927,27983.0
2019-07-18 11:10:00,53.52,53.56,53.43,53.44,59425.0,51.5119,51.5504,51.4253,51.4349,59425.0
2019-07-18 11:20:00,53.42,53.43,53.22,53.27,55865.0,51.4157,51.4253,51.2232,51.2713,55865.0
2019-07-18 11:30:00,53.29,53.29,53.06,53.13,113405.0,51.2905,51.2905,51.0692,51.1366,113405.0
2019-07-18 11:40:00,53.1,53.13,52.99,53.02,111453.0,51.1077,51.1366,51.0018,51.0307,111453.0
2019-07-18 11:50:00,53.01,53.09,53.0,53.07,64036.0,51.0211,51.0981,51.0114,51.0788,64036.0
2019-07-18 12:00:00,53.07,53.29,53.05,53.28,72509.0,51.0788,51.2905,51.0596,51.2809,72509.0
2019-07-18 12:10:00,53.29,53.34,53.26,53.33,36469.0,51.2905,51.3387,51.2617,51.329,36469.0
2019-07-18 12:20:00,53.36,53.43,53.33,53.38,69075.0,51.3579,51.4253,51.329,51.3772,69075.0
2019-07-18 12:30:00,53.39,53.43,53.35,53.4,49602.0,51.3868,51.4253,51.3483,51.3964,49602.0
2019-07-18 12:40:00,53.42,53.49,53.4,53.42,22987.0,51.4157,51.483,51.3964,51.4157,22987.0
2019-07-18 12:50:00,53.42,53.46,53.37,53.38,22270.0,51.4157,51.4542,51.3675,51.3772,22270.0
2019-07-18 13:00:00,53.38,53.49,53.38,53.47,34859.0,51.3772,51.483,51.3772,51.4638,34859.0
2019-07-18 13:10:00,53.48,53.58,53.47,53.55,22157.0,51.4734,51.5697,51.4638,51.5408,22157.0
2019-07-18 13:20:00,53.54,53.55,53.48,53.5,25228.0,51.5312,51.5408,51.4734,51.4927,25228.0
2019-07-18 13:30:00,53.5,53.56,53.49,53.56,6933.0,51.4927,51.5504,51.483,51.5504,6933.0
2019-07-18 13:40:00,53.57,53.57,53.44,53.45,15837.0,51.56,51.56,51.4349,51.4445,15837.0
2019-07-18 13:50:00,53.45,53.51,53.39,53.51,27767.0,51.4445,51.5023,51.3868,51.5023,27767.0
2019-07-18 14:00:00,53.51,53.66,53.5,53.63,49877.0,51.5023,51.6467,51.4927,51.6178,49877.0
2019-07-18 14:10:00,53.66,53.84,53.64,53.82,113914.0,51.6467,51.8199,51.6274,51.8007,113914.0
2019-07-18 14:20:00,53.83,54.02,53.82,53.96,89986.0,51.8103,51.9932,51.8007,51.9354,89986.0
2019-07-18 14:30:00,53.96,54.09,53.93,54.05,56853.0,51.9354,52.0605,51.9065,52.022,56853.0
2019-07-18 14:40:00,54.07,54.16,54.01,54.09,103075.0,52.0413,52.1279,51.9835,52.0605,103075.0
2019-07-18 14:50:00,54.09,54.19,54.04,54.19,55587.0,52.0605,52.1568,52.0124,52.1568,55587.0
2019-07-18 15:00:00,54.2,54.36,54.16,54.21,93470.0,52.1664,52.3204,52.1279,52.176,93470.0
2019-07-18 15:10:00,54.2,54.22,54.08,54.09,40495.0,52.1664,52.1857,52.0509,52.0605,40495.0
2019-07-18 15:20:00,54.11,54.11,53.91,54.05,65439.0,52.0798,52.0798,51.8873,52.022,65439.0
2019-07-18 15:30:00,54.03,54.1,53.97,54.09,41285.0,52.0028,52.0702,51.945,52.0605,41285.0
2019-07-18 15:40:00,54.1,54.12,53.95,53.98,45461.0,52.0702,52.0894,51.9258,51.9547,45461.0
2019-07-18 15:50:00,53.96,54.18,53.92,54.15,126736.0,51.9354,52.1472,51.8969,52.1183,126736.0
2019-07-19 09:30:00,54.77,54.8,54.58,54.65,141770.0,52.715,52.7439,52.5321,52.5995,141770.0
2019-07-19 09:40:00,54.63,54.75,54.51,54.57,183623.0,52.5803,52.6958,52.4648,52.5225,183623.0
2019-07-19 09:50:00,54.58,54.59,54.43,54.51,67920.0,52.5321,52.5418,52.3878,52.4648,67920.0
2019-07-19 10:00:00,54.55,54.62,54.37,54.39,53297.0,52.5033,52.5706,52.33,52.3493,53297.0
2019-07-19 10:10:00,54.36,54.61,54.35,54.57,63972.0,52.3204,52.561,52.3108,52.5225,63972.0
2019-07-19 10:20:00,54.58,54.62,54.32,54.46,40814.0,52.5321,52.5706,52.2819,52.4166,40814.0
2019-07-19 10:30:00,54.47,54.53,54.34,54.44,46218.0,52.4263,52.484,52.3012,52.3974,46218.0
2019-07-19 10:40:00,54.39,54.43,54.23,54.25,49765.0,52.3493,52.3878,52.1953,52.2145,49765.0
2019-07-19 10:50:00,54.25,54.38,54.18,54.31,71310.0,52.2145,52.3397,52.1472,52.2723,71310.0
2019-07-19 11:00:00,54.31,54.39,54.25,54.38,36132.0,52.2723,52.3493,52.2145,52.3397,36132.0
2019-07-19 11:10:00,54.38,54.49,54.35,54.4,46746.0,52.3397,52.4455,52.3108,52.3589,46746.0
2019-07-19 11:20:00,54.4,54.41,54.26,54.28,39393.0,52.3589,52.3685,52.2242,52.2434,39393.0
2019-07-19 11:30:00,54.29,54.34,54.1,54.11,74386.0,52.253,52.3012,52.0702,52.0798,74386.0
2019-07-19 11:40:00,54.1,54.1,53.92,54.04,135447.0,52.0702,52.0702,51.8969,52.0124,135447.0
2019-07-19 11:50:00,54.04,54.1,53.97,54.1,68304.0,52.0124,52.0702,51.945,52.0702,68304.0
2019-07-19 12:00:00,54.08,54.28,54.08,54.27,55912.0,52.0509,52.2434,52.0509,52.2338,55912.0
2019-07-19 12:10:00,54.27,54.32,54.24,54.28,39839.0,52.2338,52.2819,52.2049,52.2434,39839.0
2019-07-19 12:20:00,54.26,54.35,54.17,54.33,33980.0,52.2242,52.3108,52.1375,52.2915,33980.0
2019-07-19 12:30:00,54.33,54.38,54.31,54.36,22575.0,52.2915,52.3397,52.2723,52.3204,22575.0
2019-07-19 12:40:00,54.36,54.4,54.31,54.39,25753.0,52.3204,52.3589,52.2723,52.3493,25753.0
2019-07-19 12:50:00,54.37,54.44,54.36,54.37,41910.0,52.33,52.3974,52.3204,52.33,41910.0
2019-07-19 13:00:00,54.39,54.4,54.26,54.27,16750.0,52.3493,52.3589,52.2242,52.2338,16750.0
2019-07-19 13:10:00,54.28,54.31,54.23,54.23,19313.0,52.2434,52.2723,52.1953,52.1953,19313.0
2019-07-19 13:20:00,54.23,54.27,54.23,54.23,21229.0,52.1953,52.2338,52.1953,52.1953,21229.0
2019-07-19 13:30:00,54.23,54.26,54.11,54.11,29527.0,52.1953,52.2242,52.0798,52.0798,29527.0
2019-07-19 13:40:00,54.1,54.22,54.07,54.2,20885.0,52.0702,52.1857,52.0413,52.1664,20885.0
2019-07-19 13:50:00,54.21,54.27,54.11,54.22,62380.0,52.176,52.2338,52.0798,52.1857,62380.0
2019-07-19 14:00:00,54.23,54.34,54.0,54.01,84907.0,52.1953,52.3012,51.9739,51.9835,84907.0
2019-07-19 14:10:00,54.0,54.09,53.88,53.92,158040.0,51.9739,52.0605,51.8584,51.8969,158040.0
2019-07-19 14:20:00,53.92,54.06,53.78,53.78,69514.0,51.8969,52.0317,51.7622,51.7622,69514.0
2019-07-19 14:30:00,53.84,53.95,53.65,53.73,81977.0,51.8199,51.9258,51.637,51.714,81977.0
2019-07-19 14:40:00,53.75,53.83,53.72,53.83,32008.0,51.7333,51.8103,51.7044,51.8103,32008.0
2019-07-19 14:50:00,53.84,53.88,53.73,53.82,29330.0,51.8199,51.8584,51.714,51.8007,29330.0
2019-07-19 15:00:00,53.79,53.8,53.53,53.62,132726.0,51.7718,51.7814,51.5215,51.6082,132726.0
2019-07-19 15:10:00,53.63,53.63,53.46,53.5,54960.0,51.6178,51.6178,51.4542,51.4927,54960.0
2019-07-19 15:20:00,53.49,53.59,53.31,53.55,122894.0,51.483,51.5793,51.3098,51.5408,122894.0
2019-07-19 15:30:00,53.57,53.68,53.53,53.61,56529.0,51.56,51.6659,51.5215,51.5985,56529.0
2019-07-19 15:40:00,53.6,53.73,53.38,53.4,71283.0,51.5889,51.714,51.3772,51.3964,71283.0
2019-07-19 15:50:00,53.4,53.48,53.1,53.17,200554.0,51.3964,51.4734,51.1077,51.1751,200554.0
2019-07-22 09:30:00,53.44,53.57,53.29,53.39,154198.0,51.4349,51.56,51.2905,51.3868,154198.0
2019-07-22 09:40:00,53.42,53.59,53.4,53.58,34118.0,51.4157,51.5793,51.3964,51.5697,34118.0
2019-07-22 09:50:00,53.59,53.7,53.58,53.69,54781.0,51.5793,51.6852,51.5697,51.6755,54781.0
2019-07-22 10:00:00,53.7,53.71,53.55,53.55,30625.0,51.6852,51.6948,51.5408,51.5408,30625.0
2019-07-22 10:10:00,53.55,53.57,53.42,53.43,19163.0,51.5408,51.56,51.4157,51.4253,19163.0
2019-07-22 10:20:00,53.42,53.48,53.31,53.44,35506.0,51.4157,51.4734,51.3098,51.4349,35506.0
2019-07-22 10:30:00,53.48,53.55,53.34,53.55,29865.0,51.4734,51.5408,51.3387,51.5408,29865.0
2019-07-22 10:40:00,53.57,53.57,53.18,53.22,88371.0,51.56,51.56,51.1847,51.2232,88371.0
2019-07-22 10:50:00,53.23,53.28,53.14,53.27,65470.0,51.2328,51.2809,51.1462,51.2713,65470.0
2019-07-22 11:00:00,53.27,53.36,53.21,53.29,22781.0,51.2713,51.3579,51.2136,51.2905,22781.0
2019-07-22 11:10:00,53.25,53.27,53.17,53.21,28657.0,51.252,51.2713,51.1751,51.2136,28657.0
2019-07-22 11:20:00,53.21,53.27,53.13,53.26,41001.0,51.2136,51.2713,51.1366,51.2617,41001.0
2019-07-22 11:30:00,53.28,53.46,53.18,53.42,73596.0,51.2809,51.4542,51.1847,51.4157,73596.0
2019-07-22 11:40:00,53.45,53.45,53.37,53.4,25662.0,51.4445,51.4445,51.3675,51.3964,25662.0
2019-07-22 11:50:00,53.4,53.5,53.39,53.44,28083.0,51.3964,51.4927,51.3868,51.4349,28083.0
2019-07-22 12:00:00,53.45,53.48,53.28,53.32,56074.0,51.4445,51.4734,51.2809,51.3194,56074.0
2019-07-22 12:10:00,53.33,53.51,53.32,53.46,45289.0,51.329,51.5023,51.3194,51.4542,45289.0
2019-07-22 12:20:00,53.45,53.55,53.42,53.52,36586.0,51.4445,51.5408,51.4157,51.5119,36586.0
2019-07-22 12:30:00,53.53,53.58,53.46,53.52,33550.0,51.5215,51.5697,51.4542,51.5119,33550.0
2019-07-22 12:40:00,53.49,53.6,53.47,53.57,49989.0,51.483,51.5889,51.4638,51.56,49989.0
2019-07-22 12:50:00,53.58,53.69,53.55,53.64,25948.0,51.5697,51.6755,51.5408,51.6274,25948.0
2019-07-22 13:00:00,53.64,53.67,53.52,53.54,13595.0,51.6274,51.6563,51.5119,51.5312,13595.0
2019-07-22 13:10:00,53.56,53.61,53.55,53.58,18199.0,51.5504,51.5985,51.5408,51.5697,18199.0
2019-07-22 13:20:00,53.57,53.61,53.54,53.56,21547.0,51.56,51.5985,51.5312,51.5504,21547.0
2019-07-22 13:30:00,53.59,53.63,53.57,53.63,24886.0,51.5793,51.6178,51.56,51.6178,24886.0
2019-07-22 13:40:00,53.63,53.69,53.62,53.66,30913.0,51.6178,51.6755,51.6082,51.6467,30913.0
2019-07-22 13:50:00,53.64,53.67,53.64,53.66,11289.0,51.6274,51.6563,51.6274,51.6467,11289.0
2019-07-22 14:00:00,53.67,53.7,53.66,53.67,20065.0,51.6563,51.6852,51.6467,51.6563,20065.0
2019-07-22 14:10:00,53.63,53.68,53.58,53.62,35955.0,51.6178,51.6659,51.5697,51.6082,35955.0
2019-07-22 14:20:00,53.62,53.64,53.58,53.59,23896.0,51.6082,51.6274,51.5697,51.5793,23896.0
2019-07-22 14:30:00,53.59,53.63,53.53,53.54,21673.0,51.5793,51.6178,51.5215,51.5312,21673.0
2019-07-22 14:40:00,53.54,53.56,53.51,53.56,10769.0,51.5312,51.5504,51.5023,51.5504,10769.0
2019-07-22 14:50:00,53.58,53.64,53.58,53.63,9031.0,51.5697,51.6274,51.5697,51.6178,9031.0
2019-07-22 15:00:00,53.64,53.91,53.62,53.75,114785.0,51.6274,51.8873,51.6082,51.7333,114785.0
2019-07-22 15:10:00,53.75,53.77,53.69,53.71,31192.0,51.7333,51.7525,51.6755,51.6948,31192.0
2019-07-22 15:20:00,53.7,53.7,53.56,53.64,26391.0,51.6852,51.6852,51.5504,51.6274,26391.0
2019-07-22 15:30:00,53.63,53.66,53.46,53.48,68840.0,51.6178,51.6467,51.4542,51.4734,68840.0
2019-07-22 15:40:00,53.48,53.58,53.46,53.55,61879.0,51.4734,51.5697,51.4542,51.5408,61879.0
2019-07-22 15:50:00,53.57,53.62,53.5,53.61,65152.0,51.56,51.6082,51.4927,51.5985,65152.0
2019-07-23 09:30:00,54.25,54.3,53.99,54.04,139410.0,52.2145,52.2627,51.9643,52.0124,139410.0
2019-07-23 09:40:00,54.02,54.17,54.02,54.06,93639.0,51.9932,52.1375,51.9932,52.0317,93639.0
2019-07-23 09:50:00,54.11,54.11,53.94,53.97,57254.0,52.0798,52.0798,51.9162,51.945,57254.0
2019-07-23 10:00:00,53.97,54.02,53.87,53.9,52115.0,51.945,51.9932,51.8488,51.8777,52115.0
2019-07-23 10:10:00,53.88,53.91,53.81,53.84,105584.0,51.8584,51.8873,51.791,51.8199,105584.0
2019-07-23 10:20:00,53.88,53.9,53.79,53.87,53260.0,51.8584,51.8777,51.7718,51.8488,53260.0
2019-07-23 10:30:00,53.88,54.06,53.84,54.04,97966.0,51.8584,52.0317,51.8199,52.0124,97966.0
2019-07-23 10:40:00,54.06,54.1,54.01,54.04,84377.0,52.0317,52.0702,51.9835,52.0124,84377.0
2019-07-23 10:50:00,54.02,54.16,54.0,54.1,30916.0,51.9932,52.1279,51.9739,52.0702,30916.0
2019-07-23 11:00:00,54.09,54.09,53.89,53.94,45869.0,52.0605,52.0605,51.868,51.9162,45869.0
2019-07-23 11:10:00,53.94,54.06,53.92,54.05,20620.0,51.9162,52.0317,51.8969,52.022,20620.0
2019-07-23 11:20:00,54.04,54.12,53.97,54.0,38756.0,52.0124,52.0894,51.945,51.9739,38756.0
2019-07-23 11:30:00,53.96,53.97,53.84,53.93,16850.0,51.9354,51.945,51.8199,51.9065,16850.0
2019-07-23 11:40:00,53.91,53.94,53.83,53.88,31743.0,51.8873,51.9162,51.8103,51.8584,31743.0
2019-07-23 11:50:00,53.85,53.91,53.82,53.9,86076.0,51.8295,51.8873,51.8007,51.8777,86076.0
2019-07-23 12:00:00,53.87,53.91,53.77,53.87,57357.0,51.8488,51.8873,51.7525,51.8488,57357.0
2019-07-23 12:10:00,53.91,53.98,53.9,53.98,19270.0,51.8873,51.9547,51.8777,51.9547,19270.0
2019-07-23 12:20:00,53.99,54.05,53.92,53.95,54111.0,51.9643,52.022,51.8969,51.9258,54111.0
2019-07-23 12:30:00,53.91,54.05,53.88,54.02,16308.0,51.8873,52.022,51.8584,51.9932,16308.0
2019-07-23 12:40:00,54.01,54.08,54.0,54.08,62943.0,51.9835,52.0509,51.9739,52.0509,62943.0
2019-07-23 12:50:00,54.08,54.11,54.02,54.08,13350.0,52.0509,52.0798,51.9932,52.0509,13350.0
2019-07-23 13:00:00,54.09,54.11,54.03,54.06,26191.0,52.0605,52.0798,52.0028,52.0317,26191.0
2019-07-23 13:10:00,54.06,54.13,54.04,54.12,12196.0,52.0317,52.099,52.0124,52.0894,12196.0
2019-07-23 13:20:00,54.12,54.14,54.07,54.09,20313.0,52.0894,52.1087,52.0413,52.0605,20313.0
2019-07-23 13:30:00,54.12,54.16,54.11,54.15,11480.0,52.0894,52.1279,52.0798,52.1183,11480.0
2019-07-23 13:40:00,54.16,54.56,54.15,54.42,400759.0,52.1279,52.5129,52.1183,52.3782,400759.0
2019-07-23 13:50:00,54.4,54.64,54.37,54.58,71911.0,52.3589,52.5899,52.33,52.5321,71911.0
2019-07-23 14:00:00,54.59,54.63,54.44,54.44,52014.0,52.5418,52.5803,52.3974,52.3974,52014.0
2019-07-23 14:10:00,54.44,54.52,54.42,54.51,30243.0,52.3974,52.4744,52.3782,52.4648,30243.0
2019-07-23 14:20:00,54.5,54.54,54.46,54.49,39736.0,52.4551,52.4936,52.4166,52.4455,39736.0
2019-07-23 14:30:00,54.5,54.53,54.43,54.47,37788.0,52.4551,52.484,52.3878,52.4263,37788.0
2019-07-23 14:40:00,54.46,54.6,54.46,54.59,28326.0,52.4166,52.5514,52.4166,52.5418,28326.0
2019-07-23 14:50:00,54.58,54.66,54.57,54.62,53600.0,52.5321,52.6091,52.5225,52.5706,53600.0
2019-07-23 15:00:00,54.62,54.64,54.52,54.59,53009.0,52.5706,52.5899,52.4744,52.5418,53009.0
2019-07-23 15:10:00,54.57,54.59,54.49,54.55,40449.0,52.5225,52.5418,52.4455,52.5033,40449.0
2019-07-23 15:20:00,54.54,54.65,54.54,54.59,26403.0,52.4936,52.5995,52.4936,52.5418,26403.0
2019-07-23 15:30:00,54.6,54.72,54.6,54.68,49618.0,52.5514,52.6669,52.5514,52.6284,49618.0
2019-07-23 15:40:00,54.67,54.73,54.59,54.61,74493.0,52.6188,52.6765,52.5418,52.561,74493.0
2019-07-23 15:50:00,54.6,54.71,54.59,54.7,84769.0,52.5514,52.6573,52.5418,52.6476,84769.0
2019-07-24 09:30:00,54.28,54.53,54.23,54.49,132528.0,52.2434,52.484,52.1953,52.4455,132528.0
2019-07-24 09:40:00,54.5,54.66,54.49,54.63,74737.0,52.4551,52.6091,52.4455,52.5803,74737.0
2019-07-24 09:50:00,54.64,54.89,54.63,54.71,146304.0,52.5899,52.8305,52.5803,52.6573,146304.0
2019-07-24 10:00:00,54.69,54.81,54.65,54.78,68118.0,52.638,52.7535,52.5995,52.7246,68118.0
2019-07-24 10:10:00,54.79,54.83,54.67,54.78,78829.0,52.7343,52.7728,52.6188,52.7246,78829.0
2019-07-24 10:20:00,54.77,54.79,54.69,54.74,29852.0,52.715,52.7343,52.638,52.6861,29852.0
2019-07-24 10:30:00,54.8,55.0,54.75,54.98,141535.0,52.7439,52.9364,52.6958,52.9171,141535.0
2019-07-24 10:40:00,55.0,55.0,54.86,54.86,73807.0,52.9364,52.9364,52.8016,52.8016,73807.0
2019-07-24 10:50:00,54.88,54.88,54.75,54.81,41289.0,52.8209,52.8209,52.6958,52.7535,41289.0
2019-07-24 11:00:00,54.8,54.82,54.63,54.74,38990.0,52.7439,52.7631,52.5803,52.6861,38990.0
2019-07-24 11:10:00,54.72,54.75,54.65,54.7,29890.0,52.6669,52.6958,52.5995,52.6476,29890.0
2019-07-24 11:20:00,54.71,54.74,54.58,54.67,31469.0,52.6573,52.6861,52.5321,52.6188,31469.0
2019-07-24 11:30:00,54.67,54.78,54.64,54.78,31387.0,52.6188,52.7246,52.5899,52.7246,31387.0
2019-07-24 11:40:00,54.77,54.78,54.66,54.7,17761.0,52.715,52.7246,52.6091,52.6476,17761.0
2019-07-24 11:50:00,54.71,54.72,54.64,54.65,24592.0,52.6573,52.6669,52.5899,52.5995,24592.0
2019-07-24 12:00:00,54.67,54.74,54.65,54.74,24943.0,52.6188,52.6861,52.5995,52.6861,24943.0
2019-07-24 12:10:00,54.75,54.82,54.71,54.71,16418.0,52.6958,52.7631,52.6573,52.6573,16418.0
2019-07-24 12:20:00,54.69,54.82,54.69,54.79,12113.0,52.638,52.7631,52.638,52.7343,12113.0
2019-07-24 12:30:00,54.79,54.88,54.78,54.85,67943.0,52.7343,52.8209,52.7246,52.792,67943.0
2019-07-24 12:40:00,54.87,54.93,54.84,54.91,26889.0,52.8113,52.869,52.7824,52.8498,26889.0
2019-07-24 12:50:00,54.91,54.99,54.9,54.97,33251.0,52.8498,52.9268,52.8401,52.9075,33251.0
2019-07-24 13:00:00,54.98,54.99,54.91,54.96,31468.0,52.9171,52.9268,52.8498,52.8979,31468.0
2019-07-24 13:10:00,54.97,54.99,54.92,54.93,29049.0,52.9075,52.9268,52.8594,52.869,29049.0
2019-07-24 13:20:00,54.92,54.97,54.92,54.94,17319.0,52.8594,52.9075,52.8594,52.8786,17319.0
2019-07-24 13:30:00,54.95,54.95,54.88,54.89,29347.0,52.8883,52.8883,52.8209,52.8305,29347.0
2019-07-24 13:40:00,54.89,54.96,54.86,54.96,36058.0,52.8305,52.8979,52.8016,52.8979,36058.0
2019-07-24 13:50:00,54.94,54.97,54.92,54.96,51591.0,52.8786,52.9075,52.8594,52.8979,51591.0
2019-07-24 14:00:00,54.96,55.1,54.96,55.01,143938.0,52.8979,53.0326,52.8979,52.946,143938.0
2019-07-24 14:10:00,54.98,55.07,54.95,55.07,38955.0,52.9171,53.0038,52.8883,53.0038,38955.0
2019-07-24 14:20:00,55.05,55.12,55.03,55.1,29387.0,52.9845,53.0519,52.9653,53.0326,29387.0
2019-07-24 14:30:00,55.11,55.19,55.09,55.13,44441.0,53.0423,53.1193,53.023,53.0615,44441.0
2019-07-24 14:40:00,55.12,55.13,55.07,55.12,10708.0,53.0519,53.0615,53.0038,53.0519,10708.0
2019-07-24 14:50:00,55.12,55.23,55.12,55.22,42399.0,53.0519,53.1578,53.0519,53.1481,42399.0
2019-07-24 15:00:00,55.22,55.22,55.16,55.18,35554.0,53.1481,53.1481,53.0904,53.1096,35554.0
2019-07-24 15:10:00,55.2,55.32,55.2,55.25,82811.0,53.1289,53.2444,53.1289,53.177,82811.0
2019-07-24 15:20:00,55.27,55.35,55.24,55.35,44174.0,53.1963,53.2733,53.1674,53.2733,44174.0
2019-07-24 15:30:00,55.34,55.4,55.32,55.38,68446.0,53.2636,53.3214,53.2444,53.3021,68446.0
2019-07-24 15:40:00,55.37,55.44,55.35,55.41,83690.0,53.2925,53.3599,53.2733,53.331,83690.0
2019-07-24 15:50:00,55.42,55.49,55.35,55.48,203831.0,53.3406,53.408,53.2733,53.3984,203831.0
2019-07-25 09:30:00,55.25,55.25,54.96,55.01,225959.0,53.177,53.177,52.8979,52.946,225959.0
2019-07-25 09:40:00,54.98,55.14,54.62,54.72,192075.0,52.9171,53.0711,52.5706,52.6669,192075.0
2019-07-25 09:50:00,54.71,54.73,54.54,54.71,221558.0,52.6573,52.6765,52.4936,52.6573,221558.0
2019-07-25 10:00:00,54.7,54.93,54.66,54.85,168039.0,52.6476,52.869,52.6091,52.792,168039.0
2019-07-25 10:10:00,54.86,54.95,54.84,54.91,79676.0,52.8016,52.8883,52.7824,52.8498,79676.0
2019-07-25 10:20:00,54.92,54.94,54.72,54.89,91391.0,52.8594,52.8786,52.6669,52.8305,91391.0
2019-07-25 10:30:00,54.92,55.12,54.91,55.1,74109.0,52.8594,53.0519,52.8498,53.0326,74109.0
2019-07-25 10:40:00,55.11,55.18,55.05,55.11,99844.0,53.0423,53.1096,52.9845,53.0423,99844.0
2019-07-25 10:50:00,55.13,55.18,54.98,55.06,82438.0,53.0615,53.1096,52.9171,52.9941,82438.0
2019-07-25 11:00:00,55.05,55.19,55.05,55.1,34923.0,52.9845,53.1193,52.9845,53.0326,34923.0
2019-07-25 11:10:00,55.12,55.2,54.95,54.98,39019.0,53.0519,53.1289,52.8883,52.9171,39019.0
2019-07-25 11:20:00,54.96,54.98,54.88,54.94,35599.0,52.8979,52.9171,52.8209,52.8786,35599.0
2019-07-25 11:30:00,54.92,54.95,54.8,54.83,41836.0,52.8594,52.8883,52.7439,52.7728,41836.0
2019-07-25 11:40:00,54.85,54.93,54.69,54.69,54608.0,52.792,52.869,52.638,52.638,54608.0
2019-07-25 11:50:00,54.69,54.74,54.58,54.71,86238.0,52.638,52.6861,52.5321,52.6573,86238.0
2019-07-25 12:00:00,54.73,54.73,54.56,54.58,43261.0,52.6765,52.6765,52.5129,52.5321,43261.0
2019-07-25 12:10:00,54.57,54.73,54.57,54.73,88852.0,52.5225,52.6765,52.5225,52.6765,88852.0
2019-07-25 12:20:00,54.74,54.75,54.65,54.68,35835.0,52.6861,52.6958,52.5995,52.6284,35835.0
2019-07-25 12:30:00,54.66,54.7,54.4,54.41,148561.0,52.6091,52.6476,52.3589,52.3685,148561.0
2019-07-25 12:40:00,54.41,54.48,54.2,54.45,162122.0,52.3685,52.4359,52.1664,52.407,162122.0
2019-07-25 12:50:00,54.49,54.51,54.34,54.47,49440.0,52.4455,52.4648,52.3012,52.4263,49440.0
2019-07-25 13:00:00,54.44,54.5,54.31,54.45,27324.0,52.3974,52.4551,52.2723,52.407,27324.0
2019-07-25 13:10:00,54.43,54.5,54.39,54.48,21026.0,52.3878,52.4551,52.3493,52.4359,21026.0
2019-07-25 13:20:00,54.45,54.5,54.34,54.5,33191.0,52.407,52.4551,52.3012,52.4551,33191.0
2019-07-25 13:30:00,54.51,54.64,54.49,54.6,91416.0,52.4648,52.5899,52.4455,52.5514,91416.0
2019-07-25 13:40:00,54.64,54.79,54.64,54.71,81813.0,52.5899,52.7343,52.5899,52.6573,81813.0
2019-07-25 13:50:00,54.7,54.71,54.52,54.52,33139.0,52.6476,52.6573,52.4744,52.4744,33139.0
2019-07-25 14:00:00,54.54,54.73,54.54,54.72,38502.0,52.4936,52.6765,52.4936,52.6669,38502.0
2019-07-25 14:10:00,54.73,54.87,54.73,54.77,49089.0,52.6765,52.8113,52.6765,52.715,49089.0
2019-07-25 14:20:00,54.83,54.84,54.75,54.76,26592.0,52.7728,52.7824,52.6958,52.7054,26592.0
2019-07-25 14:30:00,54.74,54.79,54.64,54.65,18940.0,52.6861,52.7343,52.5899,52.5995,18940.0
2019-07-25 14:40:00,54.65,54.71,54.55,54.6,21695.0,52.5995,52.6573,52.5033,52.5514,21695.0
2019-07-25 14:50:00,54.6,54.6,54.44,54.54,36625.0,52.5514,52.5514,52.3974,52.4936,36625.0
2019-07-25 15:00:00,54.5,54.64,54.34,54.43,52138.0,52.4551,52.5899,52.3012,52.3878,52138.0
2019-07-25 15:10:00,54.36,54.52,54.35,54.51,43327.0,52.3204,52.4744,52.3108,52.4648,43327.0
2019-07-25 15:20:00,54.52,54.63,54.46,54.61,37276.0,52.4744,52.5803,52.4166,52.561,37276.0
2019-07-25 15:30:00,54.61,54.72,54.53,54.53,101876.0,52.561,52.6669,52.484,52.484,101876.0
2019-07-25 15:40:00,54.53,54.68,54.51,54.67,93217.0,52.484,52.6284,52.4648,52.6188,93217.0
2019-07-25 15:50:00,54.67,54.75,54.41,54.66,423366.0,52.6188,52.6958,52.3685,52.6091,423366.0
2019-07-26 09:30:00,55.09,55.34,55.02,55.24,280373.0,53.023,53.2636,52.9556,53.1674,280373.0
2019-07-26 09:40:00,55.23,55.34,55.21,55.22,73920.0,53.1578,53.2636,53.1385,53.1481,73920.0
2019-07-26 09:50:00,55.25,55.41,55.24,55.35,71582.0,53.177,53.331,53.1674,53.2733,71582.0
2019-07-26 10:00:00,55.33,55.38,55.27,55.33,75695.0,53.254,53.3021,53.1963,53.254,75695.0
2019-07-26 10:10:00,55.31,55.39,55.25,55.36,44867.0,53.2348,53.3118,53.177,53.2829,44867.0
2019-07-26 10:20:00,55.34,55.36,55.24,55.26,63877.0,53.2636,53.2829,53.1674,53.1866,63877.0
2019-07-26 10:30:00,55.26,55.27,55.17,55.26,45886.0,53.1866,53.1963,53.1,53.1866,45886.0
2019-07-26 10:40:00,55.26,55.32,55.16,55.26,65687.0,53.1866,53.2444,53.0904,53.1866,65687.0
2019-07-26 10:50:00,55.26,55.35,55.25,55.33,33871.0,53.1866,53.2733,53.177,53.254,33871.0
2019-07-26 11:00:00,55.3,55.39,55.28,55.33,27863.0,53.2251,53.3118,53.2059,53.254,27863.0
2019-07-26 11:10:00,55.32,55.43,55.26,55.33,34322.0,53.2444,53.3503,53.1866,53.254,34322.0
2019-07-26 11:20:00,55.36,55.48,55.36,55.46,47706.0,53.2829,53.3984,53.2829,53.3791,47706.0
2019-07-26 11:30:00,55.46,55.57,55.45,55.56,45899.0,53.3791,53.485,53.3695,53.4754,45899.0
2019-07-26 11:40:00,55.56,55.57,55.51,55.55,17932.0,53.4754,53.485,53.4273,53.4658,17932.0
2019-07-26 11:50:00,55.55,55.63,55.54,55.61,23286.0,53.4658,53.5428,53.4561,53.5235,23286.0
2019-07-26 12:00:00,55.63,55.63,55.57,55.62,29149.0,53.5428,53.5428,53.485,53.5331,29149.0
2019-07-26 12:10:00,55.64,55.65,55.55,55.57,28414.0,53.5524,53.562,53.4658,53.485,28414.0
2019-07-26 12:20:00,55.56,55.61,55.56,55.61,10997.0,53.4754,53.5235,53.4754,53.5235,10997.0
2019-07-26 12:30:00,55.61,55.61,55.55,55.55,16526.0,53.5235,53.5235,53.4658,53.4658,16526.0
2019-07-26 12:40:00,55.54,55.57,55.54,55.56,13070.0,53.4561,53.485,53.4561,53.4754,13070.0
2019-07-26 12:50:00,55.57,55.61,55.55,55.61,8601.0,53.485,53.5235,53.4658,53.5235,8601.0
2019-07-26 13:00:00,55.61,55.62,55.57,55.59,14150.0,53.5235,53.5331,53.485,53.5043,14150.0
2019-07-26 13:10:00,55.59,55.67,55.59,55.63,19470.0,53.5043,53.5813,53.5043,53.5428,19470.0
2019-07-26 13:20:00,55.63,55.68,55.61,55.62,20171.0,53.5428,53.5909,53.5235,53.5331,20171.0
2019-07-26 13:30:00,55.61,55.65,55.59,55.63,15029.0,53.5235,53.562,53.5043,53.5428,15029.0
2019-07-26 13:40:00,55.61,55.62,55.55,55.57,24379.0,53.5235,53.5331,53.4658,53.485,24379.0
2019-07-26 13:50:00,55.57,55.65,55.56,55.63,79762.0,53.485,53.562,53.4754,53.5428,79762.0
2019-07-26 14:00:00,55.63,55.66,55.58,55.63,19407.0,53.5428,53.5716,53.4946,53.5428,19407.0
2019-07-26 14:10:00,55.64,55.66,55.62,55.62,7086.0,53.5524,53.5716,53.5331,53.5331,7086.0
2019-07-26 14:20:00,55.63,55.63,55.61,55.63,5302.0,53.5428,53.5428,53.5235,53.5428,5302.0
2019-07-26 14:30:00,55.64,55.7,55.63,55.66,11793.0,53.5524,53.6101,53.5428,53.5716,11793.0
2019-07-26 14:40:00,55.66,55.76,55.64,55.74,45424.0,53.5716,53.6679,53.5524,53.6486,45424.0
2019-07-26 14:50:00,55.73,55.8,55.72,55.8,17540.0,53.639,53.7064,53.6294,53.7064,17540.0
2019-07-26 15:00:00,55.8,55.83,55.74,55.77,34082.0,53.7064,53.7352,53.6486,53.6775,34082.0
2019-07-26 15:10:00,55.77,55.82,55.75,55.8,37306.0,53.6775,53.7256,53.6582,53.7064,37306.0
2019-07-26 15:20:00,55.79,55.84,55.77,55.8,29770.0,53.6967,53.7449,53.6775,53.7064,29770.0
2019-07-26 15:30:00,55.8,55.87,55.8,55.86,39466.0,53.7064,53.7737,53.7064,53.7641,39466.0
2019-07-26 15:40:00,55.85,55.86,55.79,55.81,35243.0,53.7545,53.7641,53.6967,53.716,35243.0
2019-07-26 15:50:00,55.82,55.87,55.74,55.75,106616.0,53.7256,53.7737,53.6486,53.6582,106616.0
2019-07-29 09:30:00,55.68,55.7,55.53,55.6,124385.0,53.5909,53.6101,53.4465,53.5139,124385.0
2019-07-29 09:40:00,55.59,55.59,55.42,55.45,222284.0,53.5043,53.5043,53.3406,53.3695,222284.0
2019-07-29 09:50:00,55.42,55.47,55.24,55.28,196985.0,53.3406,53.3888,53.1674,53.2059,196985.0
2019-07-29 10:00:00,55.25,55.29,55.14,55.16,76962.0,53.177,53.2155,53.0711,53.0904,76962.0
2019-07-29 10:10:00,55.15,55.31,55.11,55.3,111673.0,53.0808,53.2348,53.0423,53.2251,111673.0
2019-07-29 10:20:00,55.28,55.35,55.25,55.32,66128.0,53.2059,53.2733,53.177,53.2444,66128.0
2019-07-29 10:30:00,55.31,55.36,55.28,55.29,41449.0,53.2348,53.2829,53.2059,53.2155,41449.0
2019-07-29 10:40:00,55.29,55.43,55.27,55.42,51155.0,53.2155,53.3503,53.1963,53.3406,51155.0
2019-07-29 10:50:00,55.41,55.44,55.33,55.34,29329.0,53.331,53.3599,53.254,53.2636,29329.0
2019-07-29 11:00:00,55.37,55.43,55.3,55.39,20321.0,53.2925,53.3503,53.2251,53.3118,20321.0
2019-07-29 11:10:00,55.39,55.48,55.38,55.48,15564.0,53.3118,53.3984,53.3021,53.3984,15564.0
2019-07-29 11:20:00,55.49,55.51,55.45,55.5,27289.0,53.408,53.4273,53.3695,53.4176,27289.0
2019-07-29 11:30:00,55.5,55.54,55.41,55.53,31711.0,53.4176,53.4561,53.331,53.4465,31711.0
2019-07-29 11:40:00,55.53,55.56,55.52,55.53,42328.0,53.4465,53.4754,53.4369,53.4465,42328.0
2019-07-29 11:50:00,55.54,55.58,55.53,55.53,23582.0,53.4561,53.4946,53.4465,53.4465,23582.0
2019-07-29 12:00:00,55.53,55.53,55.43,55.43,8657.0,53.4465,53.4465,53.3503,53.3503,8657.0
2019-07-29 12:10:00,55.44,55.44,55.33,55.36,41995.0,53.3599,53.3599,53.254,53.2829,41995.0
2019-07-29 12:20:00,55.35,55.44,55.34,55.43,25853.0,53.2733,53.3599,53.2636,53.3503,25853.0
2019-07-29 12:30:00,55.42,55.46,55.37,55.39,15049.0,53.3406,53.3791,53.2925,53.3118,15049.0
2019-07-29 12:40:00,55.39,55.42,55.34,55.41,25467.0,53.3118,53.3406,53.2636,53.331,25467.0
2019-07-29 12:50:00,55.43,55.55,55.41,55.54,35082.0,53.3503,53.4658,53.331,53.4561,35082.0
2019-07-29 13:00:00,55.55,55.59,55.47,55.48,31213.0,53.4658,53.5043,53.3888,53.3984,31213.0
2019-07-29 13:10:00,55.49,55.58,55.48,55.55,25221.0,53.408,53.4946,53.3984,53.4658,25221.0
2019-07-29 13:20:00,55.55,55.57,55.51,55.53,18237.0,53.4658,53.485,53.4273,53.4465,18237.0
2019-07-29 13:30:00,55.53,55.59,55.53,55.54,11902.0,53.4465,53.5043,53.4465,53.4561,11902.0
2019-07-29 13:40:00,55.54,55.55,55.48,55.53,14000.0,53.4561,53.4658,53.3984,53.4465,14000.0
2019-07-29 13:50:00,55.52,55.53,55.46,55.46,14028.0,53.4369,53.4465,53.3791,53.3791,14028.0
2019-07-29 14:00:00,55.48,55.48,55.38,55.4,33054.0,53.3984,53.3984,53.3021,53.3214,33054.0
2019-07-29 14:10:00,55.41,55.48,55.41,55.45,13292.0,53.331,53.3984,53.331,53.3695,13292.0
2019-07-29 14:20:00,55.47,55.54,55.46,55.54,16844.0,53.3888,53.4561,53.3791,53.4561,16844.0
2019-07-29 14:30:00,55.51,55.51,55.45,55.46,5077.0,53.4273,53.4273,53.3695,53.3791,5077.0
2019-07-29 14:40:00,55.44,55.44,55.39,55.41,8604.0,53.3599,53.3599,53.3118,53.331,8604.0
2019-07-29 14:50:00,55.42,55.53,55.41,55.5,14500.0,53.3406,53.4465,53.331,53.4176,14500.0
2019-07-29 15:00:00,55.51,55.53,55.45,55.5,9873.0,53.4273,53.4465,53.3695,53.4176,9873.0
2019-07-29 15:10:00,55.47,55.48,55.39,55.47,34133.0,53.3888,53.3984,53.3118,53.3888,34133.0
2019-07-29 15:20:00,55.46,55.51,55.42,55.43,10121.0,53.3791,53.4273,53.3406,53.3503,10121.0
2019-07-29 15:30:00,55.43,55.49,55.41,55.48,12285.0,53.3503,53.408,53.331,53.3984,12285.0
2019-07-29 15:40:00,55.49,55.58,55.49,55.53,51999.0,53.408,53.4946,53.408,53.4465,51999.0
2019-07-29 15:50:00,55.55,55.6,55.46,55.47,52484.0,53.4658,53.5139,53.3791,53.3888,52484.0
2019-07-30 09:30:00,54.61,54.8,54.37,54.68,370043.0,52.561,52.7439,52.33,52.6284,370043.0
2019-07-30 09:40:00,54.69,54.83,54.66,54.8,72695.0,52.638,52.7728,52.6091,52.7439,72695.0
2019-07-30 09:50:00,54.81,54.94,54.72,54.87,58675.0,52.7535,52.8786,52.6669,52.8113,58675.0
2019-07-30 10:00:00,54.82,55.03,54.79,54.92,162368.0,52.7631,52.9653,52.7343,52.8594,162368.0
2019-07-30 10:10:00,54.91,54.94,54.74,54.93,70447.0,52.8498,52.8786,52.6861,52.869,70447.0
2019-07-30 10:20:00,54.91,54.94,54.76,54.86,37595.0,52.8498,52.8786,52.7054,52.8016,37595.0
2019-07-30 10:30:00,54.87,55.02,54.85,54.89,47140.0,52.8113,52.9556,52.792,52.8305,47140.0
2019-07-30 10:40:00,54.87,54.97,54.82,54.89,14688.0,52.8113,52.9075,52.7631,52.8305,14688.0
2019-07-30 10:50:00,54.91,55.0,54.87,54.98,17979.0,52.8498,52.9364,52.8113,52.9171,17979.0
2019-07-30 11:00:00,54.97,55.11,54.95,55.09,57896.0,52.9075,53.0423,52.8883,53.023,57896.0
2019-07-30 11:10:00,55.07,55.11,55.0,55.03,38684.0,53.0038,53.0423,52.9364,52.9653,38684.0
2019-07-30 11:20:00,55.03,55.08,55.02,55.03,26950.0,52.9653,53.0134,52.9556,52.9653,26950.0
2019-07-30 11:30:00,55.04,55.15,55.02,55.03,46006.0,52.9749,53.0808,52.9556,52.9653,46006.0
2019-07-30 11:40:00,55.04,55.05,54.96,54.97,25790.0,52.9749,52.9845,52.8979,52.9075,25790.0
2019-07-30 11:50:00,54.96,54.96,54.83,54.87,70994.0,52.8979,52.8979,52.7728,52.8113,70994.0
2019-07-30 12:00:00,54.85,54.98,54.83,54.97,32947.0,52.792,52.9171,52.7728,52.9075,32947.0
2019-07-30 12:10:00,54.96,55.05,54.95,55.03,29256.0,52.8979,52.9845,52.8883,52.9653,29256.0
2019-07-30 12:20:00,55.01,55.01,54.94,55.01,23044.0,52.946,52.946,52.8786,52.946,23044.0
2019-07-30 12:30:00,55.02,55.06,55.0,55.03,20940.0,52.9556,52.9941,52.9364,52.9653,20940.0
2019-07-30 12:40:00,55.03,55.04,54.97,54.98,11800.0,52.9653,52.9749,52.9075,52.9171,11800.0
2019-07-30 12:50:00,54.95,54.95,54.81,54.86,25980.0,52.8883,52.8883,52.7535,52.8016,25980.0
2019-07-30 13:00:00,54.86,54.89,54.85,54.87,6055.0,52.8016,52.8305,52.792,52.8113,6055.0
2019-07-30 13:10:00,54.88,54.94,54.84,54.9,20309.0,52.8209,52.8786,52.7824,52.8401,20309.0
2019-07-30 13:20:00,54.89,54.93,54.85,54.85,9081.0,52.8305,52.869,52.792,52.792,9081.0
2019-07-30 13:30:00,54.88,54.93,54.87,54.9,13975.0,52.8209,52.869,52.8113,52.8401,13975.0
2019-07-30 13:40:00,54.91,54.98,54.9,54.97,29043.0,52.8498,52.9171,52.8401,52.9075,29043.0
2019-07-30 13:50:00,54.98,55.04,54.98,55.02,28087.0,52.9171,52.9749,52.9171,52.9556,28087.0
2019-07-30 14:00:00,55.02,55.28,55.02,55.21,89136.0,52.9556,53.2059,52.9556,53.1385,89136.0
2019-07-30 14:10:00,55.2,55.28,55.18,55.28,20665.0,53.1289,53.2059,53.1096,53.2059,20665.0
2019-07-30 14:20:00,55.27,55.28,55.18,55.21,48519.0,53.1963,53.2059,53.1096,53.1385,48519.0
2019-07-30 14:30:00,55.21,55.22,55.17,55.19,19001.0,53.1385,53.1481,53.1,53.1193,19001.0
2019-07-30 14:40:00,55.19,55.19,55.08,55.13,47282.0,53.1193,53.1193,53.0134,53.0615,47282.0
2019-07-30 14:50:00,55.14,55.14,55.07,55.07,20072.0,53.0711,53.0711,53.0038,53.0038,20072.0
2019-07-30 15:00:00,55.09,55.15,55.04,55.05,37071.0,53.023,53.0808,52.9749,52.9845,37071.0
2019-07-30 15:10:00,55.06,55.12,55.03,55.05,36359.0,52.9941,53.0519,52.9653,52.9845,36359.0
2019-07-30 15:20:00,55.05,55.05,54.91,54.92,30104.0,52.9845,52.9845,52.8498,52.8594,30104.0
2019-07-30 15:30:00,54.93,54.96,54.88,54.94,73884.0,52.869,52.8979,52.8209,52.8786,73884.0
2019-07-30 15:40:00,54.93,55.03,54.85,55.02,115419.0,52.869,52.9653,52.792,52.9556,115419.0
2019-07-30 15:50:00,55.02,55.08,54.86,55.07,178350.0,52.9556,53.0134,52.8016,53.0038,178350.0
2019-07-31 09:30:00,55.2,55.23,55.09,55.12,137550.0,53.1289,53.1578,53.023,53.0519,137550.0
2019-07-31 09:40:00,55.13,55.2,55.05,55.12,58836.0,53.0615,53.1289,52.9845,53.0519,58836.0
2019-07-31 09:50:00,55.12,55.16,55.08,55.13,18261.0,53.0519,53.0904,53.0134,53.0615,18261.0
2019-07-31 10:00:00,55.14,55.16,55.06,55.12,46883.0,53.0711,53.0904,52.9941,53.0519,46883.0
2019-07-31 10:10:00,55.14,55.15,54.99,55.04,25748.0,53.0711,53.0808,52.9268,52.9749,25748.0
2019-07-31 10:20:00,55.06,55.09,54.93,54.96,109965.0,52.9941,53.023,52.869,52.8979,109965.0
2019-07-31 10:30:00,54.94,54.98,54.8,54.89,44608.0,52.8786,52.9171,52.7439,52.8305,44608.0
2019-07-31 10:40:00,54.88,54.94,54.87,54.93,11316.0,52.8209,52.8786,52.8113,52.869,11316.0
2019-07-31 10:50:00,54.92,55.02,54.9,54.99,21716.0,52.8594,52.9556,52.8401,52.9268,21716.0
2019-07-31 11:00:00,55.01,55.1,54.99,55.09,27662.0,52.946,53.0326,52.9268,53.023,27662.0
2019-07-31 11:10:00,55.09,55.14,55.06,55.14,35095.0,53.023,53.0711,52.9941,53.0711,35095.0
2019-07-31 11:20:00,55.13,55.23,55.13,55.15,29661.0,53.0615,53.1578,53.0615,53.0808,29661.0
2019-07-31 11:30:00,55.15,55.21,55.09,55.14,22870.0,53.0808,53.1385,53.023,53.0711,22870.0
2019-07-31 11:40:00,55.16,55.22,55.16,55.19,26744.0,53.0904,53.1481,53.0904,53.1193,26744.0
2019-07-31 11:50:00,55.21,55.29,55.21,55.28,29848.0,53.1385,53.2155,53.1385,53.2059,29848.0
2019-07-31 12:00:00,55.29,55.29,55.22,55.22,13088.0,53.2155,53.2155,53.1481,53.1481,13088.0
2019-07-31 12:10:00,55.22,55.24,55.2,55.22,8043.0,53.1481,53.1674,53.1289,53.1481,8043.0
2019-07-31 12:20:00,55.19,55.21,55.17,55.17,6868.0,53.1193,53.1385,53.1,53.1,6868.0
2019-07-31 12:30:00,55.18,55.19,55.1,55.1,10979.0,53.1096,53.1193,53.0326,53.0326,10979.0
2019-07-31 12:40:00,55.1,55.15,55.09,55.12,19648.0,53.0326,53.0808,53.023,53.0519,19648.0
2019-07-31 12:50:00,55.1,55.17,55.09,55.17,20820.0,53.0326,53.1,53.023,53.1,20820.0
2019-07-31 13:00:00,55.15,55.21,55.13,55.19,6331.0,53.0808,53.1385,53.0615,53.1193,6331.0
2019-07-31 13:10:00,55.21,55.24,55.13,55.14,26546.0,53.1385,53.1674,53.0615,53.0711,26546.0
2019-07-31 13:20:00,55.16,55.21,55.14,55.16,24377.0,53.0904,53.1385,53.0711,53.0904,24377.0
2019-07-31 13:30:00,55.15,55.22,55.12,55.13,47916.0,53.0808,53.1481,53.0519,53.0615,47916.0
2019-07-31 13:40:00,55.15,55.17,55.12,55.13,48128.0,53.0808,53.1,53.0519,53.0615,48128.0
2019-07-31 13:50:00,55.12,55.2,54.97,55.16,90409.0,53.0519,53.1289,52.9075,53.0904,90409.0
2019-07-31 14:00:00,55.13,55.13,54.54,54.89,337855.0,53.0615,53.0615,52.4936,52.8305,337855.0
2019-07-31 14:10:00,54.88,55.07,54.8,54.89,96468.0,52.8209,53.0038,52.7439,52.8305,96468.0
2019-07-31 14:20:00,54.89,54.93,54.69,54.78,125689.0,52.8305,52.869,52.638,52.7246,125689.0
2019-07-31 14:30:00,54.77,54.99,54.15,54.21,205464.0,52.715,52.9268,52.1183,52.176,205464.0
2019-07-31 14:40:00,54.16,54.33,53.23,53.33,703039.0,52.1279,52.2915,51.2328,51.329,703039.0
2019-07-31 14:50:00,53.27,53.36,51.97,53.22,942953.0,51.2713,51.3579,50.0201,51.2232,942953.0
2019-07-31 15:00:00,53.22,54.0,53.0,53.76,352514.0,51.2232,51.9739,51.0114,51.7429,352514.0
2019-07-31 15:10:00,53.8,53.93,53.32,53.85,165307.0,51.7814,51.9065,51.3194,51.8295,165307.0
2019-07-31 15:20:00,53.86,54.22,53.77,54.08,212600.0,51.8392,52.1857,51.7525,52.0509,212600.0
2019-07-31 15:30:00,54.04,54.04,53.75,53.91,84136.0,52.0124,52.0124,51.7333,51.8873,84136.0
2019-07-31 15:40:00,53.95,54.03,53.7,53.83,125997.0,51.9258,52.0028,51.6852,51.8103,125997.0
2019-07-31 15:50:00,53.82,53.82,53.17,53.18,542513.0,51.8007,51.8007,51.1751,51.1847,542513.0
2019-08-01 09:30:00,53.32,53.68,53.26,53.62,174633.0,51.3194,51.6659,51.2617,51.6082,174633.0
2019-08-01 09:40:00,53.63,53.88,53.53,53.82,154716.0,51.6178,51.8584,51.5215,51.8007,154716.0
2019-08-01 09:50:00,53.83,53.95,53.69,53.89,125183.0,51.8103,51.9258,51.6755,51.868,125183.0
2019-08-01 10:00:00,53.84,54.08,53.72,54.04,145614.0,51.8199,52.0509,51.7044,52.0124,145614.0
2019-08-01 10:10:00,54.07,54.17,53.91,54.14,96489.0,52.0413,52.1375,51.8873,52.1087,96489.0
2019-08-01 10:20:00,54.16,54.43,54.12,54.43,196213.0,52.1279,52.3878,52.0894,52.3878,196213.0
2019-08-01 10:30:00,54.43,54.6,54.36,54.4,138038.0,52.3878,52.5514,52.3204,52.3589,138038.0
2019-08-01 10:40:00,54.42,54.54,54.4,54.53,55122.0,52.3782,52.4936,52.3589,52.484,55122.0
2019-08-01 10:50:00,54.53,54.74,54.52,54.74,183155.0,52.484,52.6861,52.4744,52.6861,183155.0
2019-08-01 11:00:00,54.71,54.92,54.58,54.65,132130.0,52.6573,52.8594,52.5321,52.5995,132130.0
2019-08-01 11:10:00,54.68,54.79,54.65,54.73,108196.0,52.6284,52.7343,52.5995,52.6765,108196.0
2019-08-01 11:20:00,54.73,54.99,54.73,54.97,68962.0,52.6765,52.9268,52.6765,52.9075,68962.0
2019-08-01 11:30:00,54.98,55.02,54.85,55.02,76759.0,52.9171,52.9556,52.792,52.9556,76759.0
2019-08-01 11:40:00,54.99,55.06,54.91,55.04,42116.0,52.9268,52.9941,52.8498,52.9749,42116.0
2019-08-01 11:50:00,55.04,55.04,54.81,54.81,39039.0,52.9749,52.9749,52.7535,52.7535,39039.0
2019-08-01 12:00:00,54.82,54.85,54.74,54.76,51562.0,52.7631,52.792,52.6861,52.7054,51562.0
2019-08-01 12:10:00,54.77,54.81,54.63,54.65,113583.0,52.715,52.7535,52.5803,52.5995,113583.0
2019-08-01 12:20:00,54.66,54.7,54.63,54.7,50969.0,52.6091,52.6476,52.5803,52.6476,50969.0
2019-08-01 12:30:00,54.72,54.81,54.68,54.81,68515.0,52.6669,52.7535,52.6284,52.7535,68515.0
2019-08-01 12:40:00,54.81,54.9,54.8,54.83,41432.0,52.7535,52.8401,52.7439,52.7728,41432.0
2019-08-01 12:50:00,54.86,54.88,54.75,54.79,39272.0,52.8016,52.8209,52.6958,52.7343,39272.0
2019-08-01 13:00:00,54.79,54.8,54.74,54.78,45638.0,52.7343,52.7439,52.6861,52.7246,45638.0
2019-08-01 13:10:00,54.79,54.8,54.73,54.77,11587.0,52.7343,52.7439,52.6765,52.715,11587.0
2019-08-01 13:20:00,54.76,54.84,53.52,53.64,317513.0,52.7054,52.7824,51.5119,51.6274,317513.0
2019-08-01 13:30:00,53.61,54.04,52.74,52.81,480372.0,51.5985,52.0124,50.7612,50.8286,480372.0
2019-08-01 13:40:00,52.75,53.14,52.44,52.79,465535.0,50.7708,51.1462,50.4724,50.8093,465535.0
2019-08-01 13:50:00,52.74,52.84,52.01,52.68,530670.0,50.7612,50.8574,50.0586,50.7034,530670.0
2019-08-01 14:00:00,52.65,52.73,52.09,52.21,335933.0,50.6746,50.7516,50.1356,50.2511,335933.0
2019-08-01 14:10:00,52.16,52.45,51.75,52.3,393990.0,50.2029,50.4821,49.8083,50.3377,393990.0
2019-08-01 14:20:00,52.26,52.29,51.66,52.08,433162.0,50.2992,50.3281,49.7217,50.1259,433162.0
2019-08-01 14:30:00,52.06,52.1,51.54,51.55,370320.0,50.1067,50.1452,49.6062,49.6158,370320.0
2019-08-01 14:40:00,51.56,52.05,51.36,52.05,468576.0,49.6255,50.0971,49.433,50.0971,468576.0
2019-08-01 14:50:00,52.08,52.26,51.82,52.0,279097.0,50.1259,50.2992,49.8757,50.0489,279097.0
2019-08-01 15:00:00,52.01,52.08,51.69,51.73,220033.0,50.0586,50.1259,49.7506,49.7891,220033.0
2019-08-01 15:10:00,51.72,52.13,51.59,51.99,165276.0,49.7795,50.1741,49.6543,50.0393,165276.0
2019-08-01 15:20:00,52.0,52.42,51.97,52.16,163381.0,50.0489,50.4532,50.0201,50.2029,163381.0
2019-08-01 15:30:00,52.17,52.36,51.87,52.34,216139.0,50.2126,50.3954,49.9238,50.3762,216139.0
2019-08-01 15:40:00,52.33,52.39,51.98,51.99,156021.0,50.3666,50.4243,50.0297,50.0393,156021.0
2019-08-01 15:50:00,51.98,51.98,51.57,51.78,439231.0,50.0297,50.0297,49.6351,49.8372,439231.0
2019-08-02 09:30:00,51.29,51.39,50.85,51.32,667189.0,49.3656,49.4618,48.9421,49.3945,667189.0
2019-08-02 09:40:00,51.31,51.31,50.68,50.73,253375.0,49.3848,49.3848,48.7785,48.8266,253375.0
2019-08-02 09:50:00,50.76,51.07,50.72,50.78,141158.0,48.8555,49.1538,48.817,48.8747,141158.0
2019-08-02 10:00:00,50.79,50.98,50.48,50.55,212997.0,48.8843,49.0672,48.586,48.6534,212997.0
2019-08-02 10:10:00,50.54,50.54,50.26,50.31,223108.0,48.6437,48.6437,48.3742,48.4224,223108.0
2019-08-02 10:20:00,50.3,50.58,50.28,50.52,119070.0,48.4127,48.6822,48.3935,48.6245,119070.0
2019-08-02 10:30:00,50.51,50.52,49.92,50.0,241683.0,48.6149,48.6245,48.047,48.124,241683.0
2019-08-02 10:40:00,49.96,50.14,49.85,49.93,109002.0,48.0855,48.2587,47.9796,48.0566,109002.0
2019-08-02 10:50:00,49.93,50.01,49.77,49.8,180945.0,48.0566,48.1336,47.9026,47.9315,180945.0
2019-08-02 11:00:00,49.81,50.08,49.73,50.05,160302.0,47.9411,48.201,47.8641,48.1721,160302.0
2019-08-02 11:10:00,50.08,50.54,50.03,50.46,239199.0,48.201,48.6437,48.1529,48.5667,239199.0
2019-08-02 11:20:00,50.46,50.46,50.16,50.2,83985.0,48.5667,48.5667,48.278,48.3165,83985.0
2019-08-02 11:30:00,50.19,50.37,49.99,50.03,86613.0,48.3069,48.4801,48.1144,48.1529,86613.0
2019-08-02 11:40:00,50.02,50.16,49.93,50.1,81848.0,48.1432,48.278,48.0566,48.2202,81848.0
2019-08-02 11:50:00,50.13,50.36,49.9,50.32,110482.0,48.2491,48.4705,48.0277,48.432,110482.0
2019-08-02 12:00:00,50.32,50.5,50.22,50.5,123109.0,48.432,48.6052,48.3357,48.6052,123109.0
2019-08-02 12:10:00,50.5,50.72,50.39,50.71,120135.0,48.6052,48.817,48.4994,48.8074,120135.0
2019-08-02 12:20:00,50.67,50.76,50.56,50.75,114425.0,48.7689,48.8555,48.663,48.8458,114425.0
2019-08-02 12:30:00,50.73,50.77,50.51,50.61,60782.0,48.8266,48.8651,48.6149,48.7111,60782.0
2019-08-02 12:40:00,50.55,50.66,50.39,50.4,78833.0,48.6534,48.7592,48.4994,48.509,78833.0
2019-08-02 12:50:00,50.38,50.46,50.18,50.21,46684.0,48.4897,48.5667,48.2972,48.3261,46684.0
2019-08-02 13:00:00,50.2,50.22,49.99,50.12,109982.0,48.3165,48.3357,48.1144,48.2395,109982.0
2019-08-02 13:10:00,50.11,50.11,49.97,50.03,36708.0,48.2299,48.2299,48.0951,48.1529,36708.0
2019-08-02 13:20:00,50.03,50.2,50.01,50.06,66527.0,48.1529,48.3165,48.1336,48.1817,66527.0
2019-08-02 13:30:00,50.1,50.1,49.88,49.93,106301.0,48.2202,48.2202,48.0085,48.0566,106301.0
2019-08-02 13:40:00,50.01,50.2,50.0,50.05,39494.0,48.1336,48.3165,48.124,48.1721,39494.0
2019-08-02 13:50:00,50.03,50.16,50.01,50.08,39907.0,48.1529,48.278,48.1336,48.201,39907.0
2019-08-02 14:00:00,50.03,50.38,49.97,50.29,120375.0,48.1529,48.4897,48.0951,48.4031,120375.0
2019-08-02 14:10:00,50.31,50.48,50.25,50.35,130267.0,48.4224,48.586,48.3646,48.4609,130267.0
2019-08-02 14:20:00,50.37,50.65,50.34,50.41,112300.0,48.4801,48.7496,48.4512,48.5186,112300.0
2019-08-02 14:30:00,50.39,50.56,50.28,50.56,48027.0,48.4994,48.663,48.3935,48.663,48027.0
2019-08-02 14:40:00,50.55,50.59,50.35,50.42,130488.0,48.6534,48.6919,48.4609,48.5282,130488.0
2019-08-02 14:50:00,50.42,50.46,50.24,50.43,92498.0,48.5282,48.5667,48.355,48.5379,92498.0
2019-08-02 15:00:00,50.43,50.54,50.33,50.37,42223.0,48.5379,48.6437,48.4416,48.4801,42223.0
2019-08-02 15:10:00,50.35,50.35,50.13,50.29,44560.0,48.4609,48.4609,48.2491,48.4031,44560.0
2019-08-02 15:20:00,50.31,50.83,50.29,50.73,147928.0,48.4224,48.9228,48.4031,48.8266,147928.0
2019-08-02 15:30:00,50.76,51.34,50.61,51.04,340501.0,48.8555,49.4137,48.7111,49.125,340501.0
2019-08-02 15:40:00,51.06,51.14,50.69,50.7,148041.0,49.1442,49.2212,48.7881,48.7977,148041.0
2019-08-02 15:50:00,50.71,50.78,50.45,50.71,388060.0,48.8074,48.8747,48.5571,48.8074,388060.0
2019-08-05 09:30:00,48.28,48.33,47.97,48.16,471564.0,46.4685,46.5166,46.1702,46.353,471564.0
2019-08-05 09:40:00,48.15,48.16,47.64,47.65,361029.0,46.3434,46.353,45.8525,45.8622,361029.0
2019-08-05 09:50:00,47.63,47.94,47.55,47.9,254184.0,45.8429,46.1413,45.7659,46.1028,254184.0
2019-08-05 10:00:00,47.87,47.92,47.44,47.59,230304.0,46.0739,46.122,45.66,45.8044,230304.0
2019-08-05 10:10:00,47.61,47.81,47.48,47.49,148049.0,45.8237,46.0162,45.6985,45.7082,148049.0
2019-08-05 10:20:00,47.5,47.74,47.38,47.53,154412.0,45.7178,45.9488,45.6023,45.7467,154412.0
2019-08-05 10:30:00,47.47,47.61,47.22,47.25,184382.0,45.6889,45.8237,45.4483,45.4772,184382.0
2019-08-05 10:40:00,47.23,47.29,47.06,47.17,206787.0,45.4579,45.5157,45.2943,45.4002,206787.0
2019-08-05 10:50:00,47.15,47.45,47.12,47.43,118545.0,45.3809,45.6697,45.352,45.6504,118545.0
2019-08-05 11:00:00,47.4,47.69,47.33,47.59,155095.0,45.6215,45.9007,45.5542,45.8044,155095.0
2019-08-05 11:10:00,47.6,47.86,47.56,47.69,154848.0,45.814,46.0643,45.7755,45.9007,154848.0
2019-08-05 11:20:00,47.66,47.78,47.45,47.5,88985.0,45.8718,45.9873,45.6697,45.7178,88985.0
2019-08-05 11:30:00,47.48,47.52,47.31,47.33,62220.0,45.6985,45.737,45.5349,45.5542,62220.0
2019-08-05 11:40:00,47.33,47.53,47.24,47.48,104329.0,45.5542,45.7467,45.4675,45.6985,104329.0
2019-08-05 11:50:00,47.51,47.55,47.25,47.27,97489.0,45.7274,45.7659,45.4772,45.4964,97489.0
2019-08-05 12:00:00,47.25,47.27,47.05,47.06,146790.0,45.4772,45.4964,45.2847,45.2943,146790.0
2019-08-05 12:10:00,47.05,47.33,46.97,47.33,126501.0,45.2847,45.5542,45.2077,45.5542,126501.0
2019-08-05 12:20:00,47.32,47.36,46.88,46.92,178349.0,45.5445,45.583,45.1211,45.1596,178349.0
2019-08-05 12:30:00,46.94,47.07,46.84,46.96,104484.0,45.1788,45.3039,45.0826,45.1981,104484.0
2019-08-05 12:40:00,46.97,46.97,46.51,46.52,205288.0,45.2077,45.2077,44.7649,44.7746,205288.0
2019-08-05 12:50:00,46.51,46.72,46.28,46.32,255217.0,44.7649,44.9671,44.5436,44.5821,255217.0
2019-08-05 13:00:00,46.3,46.66,46.26,46.65,182847.0,44.5628,44.9093,44.5243,44.8997,182847.0
2019-08-05 13:10:00,46.65,46.77,46.6,46.72,102371.0,44.8997,45.0152,44.8516,44.9671,102371.0
2019-08-05 13:20:00,46.74,46.85,46.58,46.62,133532.0,44.9863,45.0922,44.8323,44.8708,133532.0
2019-08-05 13:30:00,46.6,46.9,46.52,46.89,107514.0,44.8516,45.1403,44.7746,45.1307,107514.0
2019-08-05 13:40:00,46.89,46.94,46.38,46.47,168306.0,45.1307,45.1788,44.6398,44.7264,168306.0
2019-08-05 13:50:00,46.45,46.45,46.2,46.23,129851.0,44.7072,44.7072,44.4666,44.4954,129851.0
2019-08-05 14:00:00,46.22,46.34,46.13,46.2,183945.0,44.4858,44.6013,44.3992,44.4666,183945.0
2019-08-05 14:10:00,46.19,46.4,46.15,46.25,81400.0,44.4569,44.6591,44.4184,44.5147,81400.0
2019-08-05 14:20:00,46.25,46.33,45.8,45.81,273565.0,44.5147,44.5917,44.0816,44.0912,273565.0
2019-08-05 14:30:00,45.82,45.98,45.64,45.71,294441.0,44.1008,44.2548,43.9276,43.995,294441.0
2019-08-05 14:40:00,45.7,45.89,45.5,45.7,259781.0,43.9853,44.1682,43.7928,43.9853,259781.0
2019-08-05 14:50:00,45.67,45.82,45.45,45.54,170694.0,43.9565,44.1008,43.7447,43.8313,170694.0
2019-08-05 15:00:00,45.54,45.74,45.0,45.02,339487.0,43.8313,44.0238,43.3116,43.3308,339487.0
2019-08-05 15:10:00,45.05,45.99,45.02,45.89,344517.0,43.3597,44.2644,43.3308,44.1682,344517.0
2019-08-05 15:20:00,45.91,46.24,45.8,45.82,247213.0,44.1874,44.5051,44.0816,44.1008,247213.0
2019-08-05 15:30:00,45.76,46.33,45.55,46.26,252036.0,44.0431,44.5917,43.841,44.5243,252036.0
2019-08-05 15:40:00,46.28,46.56,46.08,46.23,224048.0,44.5436,44.8131,44.3511,44.4954,224048.0
2019-08-05 15:50:00,46.22,46.41,46.0,46.16,456888.0,44.4858,44.6687,44.2741,44.4281,456888.0
2019-08-06 09:30:00,47.1,47.45,47.05,47.31,594595.0,45.3328,45.6697,45.2847,45.5349,594595.0
2019-08-06 09:40:00,47.33,47.56,47.0,47.09,286613.0,45.5542,45.7755,45.2366,45.3232,286613.0
2019-08-06 09:50:00,47.08,47.25,46.92,47.2,148818.0,45.3135,45.4772,45.1596,45.429,148818.0
2019-08-06 10:00:00,47.17,47.47,47.16,47.17,204825.0,45.4002,45.6889,45.3905,45.4002,204825.0
2019-08-06 10:10:00,47.21,47.22,46.53,46.53,266578.0,45.4387,45.4483,44.7842,44.7842,266578.0
2019-08-06 10:20:00,46.56,46.97,46.5,46.79,126748.0,44.8131,45.2077,44.7553,45.0344,126748.0
2019-08-06 10:30:00,46.78,47.15,46.73,47.15,76109.0,45.0248,45.3809,44.9767,45.3809,76109.0
2019-08-06 10:40:00,47.15,47.33,46.87,46.88,88563.0,45.3809,45.5542,45.1114,45.1211,88563.0
2019-08-06 10:50:00,46.93,47.02,46.76,46.95,65987.0,45.1692,45.2558,45.0056,45.1884,65987.0
2019-08-06 11:00:00,46.97,46.97,46.7,46.74,45205.0,45.2077,45.2077,44.9478,44.9863,45205.0
2019-08-06 11:10:00,46.75,46.75,46.28,46.3,146936.0,44.9959,44.9959,44.5436,44.5628,146936.0
2019-08-06 11:20:00,46.3,46.76,46.3,46.65,98478.0,44.5628,45.0056,44.5628,44.8997,98478.0
2019-08-06 11:30:00,46.67,46.74,46.3,46.48,50046.0,44.9189,44.9863,44.5628,44.7361,50046.0
2019-08-06 11:40:00,46.5,46.78,46.46,46.78,76419.0,44.7553,45.0248,44.7168,45.0248,76419.0
2019-08-06 11:50:00,46.8,46.91,46.56,46.88,134305.0,45.0441,45.1499,44.8131,45.1211,134305.0
2019-08-06 12:00:00,46.94,47.1,46.72,46.83,44929.0,45.1788,45.3328,44.9671,45.0729,44929.0
2019-08-06 12:10:00,46.84,46.98,46.72,46.75,45854.0,45.0826,45.2173,44.9671,44.9959,45854.0
2019-08-06 12:20:00,46.78,46.8,46.58,46.6,42410.0,45.0248,45.0441,44.8323,44.8516,42410.0
2019-08-06 12:30:00,46.59,46.78,46.55,46.74,26249.0,44.8419,45.0248,44.8034,44.9863,26249.0
2019-08-06 12:40:00,46.73,46.85,46.61,46.65,22816.0,44.9767,45.0922,44.8612,44.8997,22816.0
2019-08-06 12:50:00,46.62,46.74,46.57,46.66,37566.0,44.8708,44.9863,44.8227,44.9093,37566.0
2019-08-06 13:00:00,46.67,47.06,46.67,46.97,38739.0,44.9189,45.2943,44.9189,45.2077,38739.0
2019-08-06 13:10:00,46.99,47.09,46.94,47.02,74994.0,45.2269,45.3232,45.1788,45.2558,74994.0
2019-08-06 13:20:00,47.05,47.28,47.0,47.19,44308.0,45.2847,45.506,45.2366,45.4194,44308.0
2019-08-06 13:30:00,47.17,47.38,47.11,47.38,39382.0,45.4002,45.6023,45.3424,45.6023,39382.0
2019-08-06 13:40:00,47.36,47.41,47.28,47.41,94222.0,45.583,45.6312,45.506,45.6312,94222.0
2019-08-06 13:50:00,47.41,47.46,47.29,47.4,36880.0,45.6312,45.6793,45.5157,45.6215,36880.0
2019-08-06 14:00:00,47.38,47.38,47.11,47.24,118396.0,45.6023,45.6023,45.3424,45.4675,118396.0
2019-08-06 14:10:00,47.26,47.76,47.26,47.75,149082.0,45.4868,45.968,45.4868,45.9584,149082.0
2019-08-06 14:20:00,47.77,47.88,47.69,47.85,137986.0,45.9777,46.0835,45.9007,46.0547,137986.0
2019-08-06 14:30:00,47.85,48.08,47.77,47.87,167885.0,46.0547,46.276,45.9777,46.0739,167885.0
2019-08-06 14:40:00,47.87,48.02,47.79,47.84,90018.0,46.0739,46.2183,45.9969,46.045,90018.0
2019-08-06 14:50:00,47.84,47.9,47.58,47.58,85682.0,46.045,46.1028,45.7948,45.7948,85682.0
2019-08-06 15:00:00,47.64,47.72,47.55,47.59,54055.0,45.8525,45.9295,45.7659,45.8044,54055.0
2019-08-06 15:10:00,47.56,47.83,47.5,47.81,67976.0,45.7755,46.0354,45.7178,46.0162,67976.0
2019-08-06 15:20:00,47.82,47.91,47.6,47.69,56809.0,46.0258,46.1124,45.814,45.9007,56809.0
2019-08-06 15:30:00,47.69,47.79,47.5,47.79,61959.0,45.9007,45.9969,45.7178,45.9969,61959.0
2019-08-06 15:40:00,47.78,48.04,47.74,47.95,92416.0,45.9873,46.2375,45.9488,46.1509,92416.0
2019-08-06 15:50:00,47.98,48.1,47.85,47.98,226118.0,46.1798,46.2953,46.0547,46.1798,226118.0
2019-08-07 09:30:00,46.28,46.43,45.83,46.31,381021.0,44.5436,44.6879,44.1104,44.5724,381021.0
2019-08-07 09:40:00,46.28,46.29,45.11,45.42,471104.0,44.5436,44.5532,43.4175,43.7158,471104.0
2019-08-07 09:50:00,45.34,45.92,45.3,45.79,260553.0,43.6388,44.1971,43.6003,44.072,260553.0
2019-08-07 10:00:00,45.74,46.25,45.53,46.18,347049.0,44.0238,44.5147,43.8217,44.4473,347049.0
2019-08-07 10:10:00,46.21,46.75,46.17,46.46,320359.0,44.4762,44.9959,44.4377,44.7168,320359.0
2019-08-07 10:20:00,46.47,46.57,46.15,46.37,243229.0,44.7264,44.8227,44.4184,44.6302,243229.0
2019-08-07 10:30:00,46.33,47.01,46.28,46.99,337691.0,44.5917,45.2462,44.5436,45.2269,337691.0
2019-08-07 10:40:00,46.97,47.0,46.6,46.95,170133.0,45.2077,45.2366,44.8516,45.1884,170133.0
2019-08-07 10:50:00,46.95,47.32,46.9,47.15,237080.0,45.1884,45.5445,45.1403,45.3809,237080.0
2019-08-07 11:00:00,47.12,47.16,46.66,47.03,180874.0,45.352,45.3905,44.9093,45.2654,180874.0
2019-08-07 11:10:00,47.05,47.26,46.86,47.0,147665.0,45.2847,45.4868,45.1018,45.2366,147665.0
2019-08-07 11:20:00,46.99,47.08,46.65,46.75,123471.0,45.2269,45.3135,44.8997,44.9959,123471.0
2019-08-07 11:30:00,46.74,46.85,46.55,46.7,87870.0,44.9863,45.0922,44.8034,44.9478,87870.0
2019-08-07 11:40:00,46.68,46.77,46.35,46.58,92301.0,44.9286,45.0152,44.6109,44.8323,92301.0
2019-08-07 11:50:00,46.5,46.79,46.35,46.52,82012.0,44.7553,45.0344,44.6109,44.7746,82012.0
2019-08-07 12:00:00,46.58,46.62,46.26,46.31,96391.0,44.8323,44.8708,44.5243,44.5724,96391.0
2019-08-07 12:10:00,46.32,46.57,46.24,46.41,87555.0,44.5821,44.8227,44.5051,44.6687,87555.0
2019-08-07 12:20:00,46.39,46.5,46.18,46.47,116854.0,44.6494,44.7553,44.4473,44.7264,116854.0
2019-08-07 12:30:00,46.41,46.75,46.37,46.7,97331.0,44.6687,44.9959,44.6302,44.9478,97331.0
2019-08-07 12:40:00,46.69,47.0,46.65,46.75,93088.0,44.9382,45.2366,44.8997,44.9959,93088.0
2019-08-07 12:50:00,46.76,47.0,46.76,46.98,63789.0,45.0056,45.2366,45.0056,45.2173,63789.0
2019-08-07 13:00:00,47.0,47.19,46.93,47.16,237302.0,45.2366,45.4194,45.1692,45.3905,237302.0
2019-08-07 13:10:00,47.2,47.22,46.96,47.09,107372.0,45.429,45.4483,45.1981,45.3232,107372.0
2019-08-07 13:20:00,47.08,47.16,46.97,47.07,141980.0,45.3135,45.3905,45.2077,45.3039,141980.0
2019-08-07 13:30:00,47.09,47.56,47.09,47.56,150803.0,45.3232,45.7755,45.3232,45.7755,150803.0
2019-08-07 13:40:00,47.56,47.81,47.56,47.77,172820.0,45.7755,46.0162,45.7755,45.9777,172820.0
2019-08-07 13:50:00,47.79,47.86,47.45,47.46,261075.0,45.9969,46.0643,45.6697,45.6793,261075.0
2019-08-07 14:00:00,47.49,47.81,47.48,47.79,386985.0,45.7082,46.0162,45.6985,45.9969,386985.0
2019-08-07 14:10:00,47.8,47.83,47.25,47.28,170437.0,46.0065,46.0354,45.4772,45.506,170437.0
2019-08-07 14:20:00,47.29,47.63,47.24,47.63,99060.0,45.5157,45.8429,45.4675,45.8429,99060.0
2019-08-07 14:30:00,47.62,47.73,47.52,47.59,65154.0,45.8333,45.9392,45.737,45.8044,65154.0
2019-08-07 14:40:00,47.55,48.06,47.54,47.85,181332.0,45.7659,46.2568,45.7563,46.0547,181332.0
2019-08-07 14:50:00,47.95,48.15,47.89,48.13,93966.0,46.1509,46.3434,46.0932,46.3242,93966.0
2019-08-07 15:00:00,48.1,48.15,47.74,47.82,131604.0,46.2953,46.3434,45.9488,46.0258,131604.0
2019-08-07 15:10:00,47.82,48.05,47.72,48.01,127600.0,46.0258,46.2472,45.9295,46.2087,127600.0
2019-08-07 15:20:00,48.05,48.21,47.95,48.2,84660.0,46.2472,46.4012,46.1509,46.3915,84660.0
2019-08-07 15:30:00,48.17,48.48,48.17,48.45,179867.0,46.3627,46.661,46.3627,46.6321,179867.0
2019-08-07 15:40:00,48.45,48.45,48.05,48.08,127297.0,46.6321,46.6321,46.2472,46.276,127297.0
2019-08-07 15:50:00,48.06,48.34,47.87,48.06,290014.0,46.2568,46.5263,46.0739,46.2568,290014.0
2019-08-08 09:30:00,48.89,49.01,48.77,48.91,296377.0,47.0556,47.1711,46.9401,47.0749,296377.0
2019-08-08 09:40:00,48.9,48.98,48.79,48.93,126680.0,47.0653,47.1423,46.9594,47.0941,126680.0
2019-08-08 09:50:00,48.85,49.23,48.56,49.13,197649.0,47.0171,47.3829,46.738,47.2866,197649.0
2019-08-08 10:00:00,49.13,49.31,49.11,49.31,114312.0,47.2866,47.4599,47.2674,47.4599,114312.0
2019-08-08 10:10:00,49.3,49.39,49.17,49.39,114988.0,47.4503,47.5369,47.3251,47.5369,114988.0
2019-08-08 10:20:00,49.39,49.42,49.29,49.36,89330.0,47.5369,47.5658,47.4406,47.508,89330.0
2019-08-08 10:30:00,49.38,49.55,49.37,49.5,106725.0,47.5273,47.6909,47.5176,47.6428,106725.0
2019-08-08 10:40:00,49.48,49.62,49.46,49.52,69700.0,47.6235,47.7582,47.6043,47.662,69700.0
2019-08-08 10:50:00,49.54,49.79,49.53,49.73,128542.0,47.6812,47.9219,47.6716,47.8641,128542.0
2019-08-08 11:00:00,49.73,49.73,49.53,49.56,100768.0,47.8641,47.8641,47.6716,47.7005,100768.0
2019-08-08 11:10:00,49.55,49.77,49.5,49.76,102162.0,47.6909,47.9026,47.6428,47.893,102162.0
2019-08-08 11:20:00,49.75,49.9,49.74,49.78,77533.0,47.8834,48.0277,47.8737,47.9122,77533.0
2019-08-08 11:30:00,49.81,50.03,49.77,50.02,87328.0,47.9411,48.1529,47.9026,48.1432,87328.0
2019-08-08 11:40:00,50.02,50.13,50.02,50.03,80689.0,48.1432,48.2491,48.1432,48.1529,80689.0
2019-08-08 11:50:00,50.0,50.15,50.0,50.12,124282.0,48.124,48.2684,48.124,48.2395,124282.0
2019-08-08 12:00:00,50.12,50.24,50.06,50.19,86497.0,48.2395,48.355,48.1817,48.3069,86497.0
2019-08-08 12:10:00,50.2,50.34,50.14,50.34,70551.0,48.3165,48.4512,48.2587,48.4512,70551.0
2019-08-08 12:20:00,50.32,50.36,50.26,50.3,53028.0,48.432,48.4705,48.3742,48.4127,53028.0
2019-08-08 12:30:00,50.3,50.44,50.28,50.32,71653.0,48.4127,48.5475,48.3935,48.432,71653.0
2019-08-08 12:40:00,50.32,50.4,50.29,50.34,51795.0,48.432,48.509,48.4031,48.4512,51795.0
2019-08-08 12:50:00,50.36,50.49,50.34,50.48,70368.0,48.4705,48.5956,48.4512,48.586,70368.0
2019-08-08 13:00:00,50.48,50.56,50.34,50.36,65099.0,48.586,48.663,48.4512,48.4705,65099.0
2019-08-08 13:10:00,50.35,50.43,50.3,50.3,57505.0,48.4609,48.5379,48.4127,48.4127,57505.0
2019-08-08 13:20:00,50.3,50.38,50.17,50.19,71869.0,48.4127,48.4897,48.2876,48.3069,71869.0
2019-08-08 13:30:00,50.19,50.38,50.18,50.32,52976.0,48.3069,48.4897,48.2972,48.432,52976.0
2019-08-08 13:40:00,50.37,50.4,50.34,50.39,34067.0,48.4801,48.509,48.4512,48.4994,34067.0
2019-08-08 13:50:00,50.39,50.51,50.36,50.38,64811.0,48.4994,48.6149,48.4705,48.4897,64811.0
2019-08-08 14:00:00,50.38,50.39,50.12,50.17,75166.0,48.4897,48.4994,48.2395,48.2876,75166.0
2019-08-08 14:10:00,50.18,50.37,50.16,50.21,111521.0,48.2972,48.4801,48.278,48.3261,111521.0
2019-08-08 14:20:00,50.22,50.29,50.21,50.25,49223.0,48.3357,48.4031,48.3261,48.3646,49223.0
2019-08-08 14:30:00,50.27,50.41,50.26,50.38,86597.0,48.3839,48.5186,48.3742,48.4897,86597.0
2019-08-08 14:40:00,50.38,50.47,50.12,50.12,98973.0,48.4897,48.5764,48.2395,48.2395,98973.0
2019-08-08 14:50:00,50.2,50.44,50.2,50.38,86727.0,48.3165,48.5475,48.3165,48.4897,86727.0
2019-08-08 15:00:00,50.38,50.54,50.36,50.48,80299.0,48.4897,48.6437,48.4705,48.586,80299.0
2019-08-08 15:10:00,50.44,50.44,50.22,50.3,102737.0,48.5475,48.5475,48.3357,48.4127,102737.0
2019-08-08 15:20:00,50.3,50.39,50.24,50.31,84501.0,48.4127,48.4994,48.355,48.4224,84501.0
2019-08-08 15:30:00,50.3,50.53,50.28,50.49,127137.0,48.4127,48.6341,48.3935,48.5956,127137.0
2019-08-08 15:40:00,50.49,50.82,50.49,50.62,443508.0,48.5956,48.9132,48.5956,48.7207,443508.0
2019-08-08 15:50:00,50.65,50.82,50.56,50.82,331311.0,48.7496,48.9132,48.663,48.9132,331311.0
2019-08-09 09:30:00,50.3,50.64,50.24,50.5,239923.0,48.4127,48.74,48.355,48.6052,239923.0
2019-08-09 09:40:00,50.49,50.53,50.12,50.15,131851.0,48.5956,48.6341,48.2395,48.2684,131851.0
2019-08-09 09:50:00,50.13,50.16,49.88,49.99,140554.0,48.2491,48.278,48.0085,48.1144,140554.0
2019-08-09 10:00:00,50.01,50.19,49.62,49.69,209048.0,48.1336,48.3069,47.7582,47.8256,209048.0
2019-08-09 10:10:00,49.69,50.0,49.63,49.66,167529.0,47.8256,48.124,47.7679,47.7967,167529.0
2019-08-09 10:20:00,49.66,49.77,49.5,49.51,157407.0,47.7967,47.9026,47.6428,47.6524,157407.0
2019-08-09 10:30:00,49.49,49.61,49.22,49.39,182542.0,47.6331,47.7486,47.3733,47.5369,182542.0
2019-08-09 10:40:00,49.41,49.51,49.2,49.48,104964.0,47.5561,47.6524,47.354,47.6235,104964.0
2019-08-09 10:50:00,49.46,49.76,49.46,49.66,132996.0,47.6043,47.893,47.6043,47.7967,132996.0
2019-08-09 11:00:00,49.66,49.73,49.32,49.32,93355.0,47.7967,47.8641,47.4695,47.4695,93355.0
2019-08-09 11:10:00,49.32,49.55,49.28,49.39,59780.0,47.4695,47.6909,47.431,47.5369,59780.0
2019-08-09 11:20:00,49.36,49.4,48.9,48.9,159005.0,47.508,47.5465,47.0653,47.0653,159005.0
2019-08-09 11:30:00,48.9,49.13,48.89,48.97,163579.0,47.0653,47.2866,47.0556,47.1326,163579.0
2019-08-09 11:40:00,48.96,49.27,48.92,49.25,135329.0,47.123,47.4214,47.0845,47.4021,135329.0
2019-08-09 11:50:00,49.25,49.27,48.79,48.93,156234.0,47.4021,47.4214,46.9594,47.0941,156234.0
2019-08-09 12:00:00,48.92,49.15,48.91,49.1,88361.0,47.0845,47.3059,47.0749,47.2578,88361.0
2019-08-09 12:10:00,49.09,49.17,48.88,48.88,80767.0,47.2481,47.3251,47.046,47.046,80767.0
2019-08-09 12:20:00,48.92,49.07,48.82,48.98,174170.0,47.0845,47.2289,46.9883,47.1423,174170.0
2019-08-09 12:30:00,49.01,49.08,48.92,49.07,173071.0,47.1711,47.2385,47.0845,47.2289,173071.0
2019-08-09 12:40:00,49.09,49.31,49.01,49.3,136972.0,47.2481,47.4599,47.1711,47.4503,136972.0
2019-08-09 12:50:00,49.31,50.02,49.26,49.55,318259.0,47.4599,48.1432,47.4118,47.6909,318259.0
2019-08-09 13:00:00,49.5,49.68,49.5,49.66,108258.0,47.6428,47.816,47.6428,47.7967,108258.0
2019-08-09 13:10:00,49.61,49.92,49.57,49.83,189555.0,47.7486,48.047,47.7101,47.9604,189555.0
2019-08-09 13:20:00,49.83,50.07,49.81,49.99,205096.0,47.9604,48.1914,47.9411,48.1144,205096.0
2019-08-09 13:30:00,50.01,50.26,50.0,50.11,241018.0,48.1336,48.3742,48.124,48.2299,241018.0
2019-08-09 13:40:00,50.11,50.19,50.03,50.14,88890.0,48.2299,48.3069,48.1529,48.2587,88890.0
2019-08-09 13:50:00,50.13,50.16,49.98,49.99,80277.0,48.2491,48.278,48.1047,48.1144,80277.0
2019-08-09 14:00:00,50.01,50.07,49.88,50.0,74411.0,48.1336,48.1914,48.0085,48.124,74411.0
2019-08-09 14:10:00,50.02,50.05,49.89,49.97,45266.0,48.1432,48.1721,48.0181,48.0951,45266.0
2019-08-09 14:20:00,49.93,50.16,49.91,50.09,61388.0,48.0566,48.278,48.0374,48.2106,61388.0
2019-08-09 14:30:00,50.1,50.19,49.86,49.93,129642.0,48.2202,48.3069,47.9892,48.0566,129642.0
2019-08-09 14:40:00,49.95,50.05,49.94,49.94,63899.0,48.0759,48.1721,48.0662,48.0662,63899.0
2019-08-09 14:50:00,49.93,50.09,49.86,49.94,85956.0,48.0566,48.2106,47.9892,48.0662,85956.0
2019-08-09 15:00:00,49.96,50.46,49.92,50.42,193018.0,48.0855,48.5667,48.047,48.5282,193018.0
2019-08-09 15:10:00,50.41,50.43,50.15,50.18,143828.0,48.5186,48.5379,48.2684,48.2972,143828.0
2019-08-09 15:20:00,50.22,50.3,50.12,50.25,97085.0,48.3357,48.4127,48.2395,48.3646,97085.0
2019-08-09 15:30:00,50.24,50.5,50.22,50.49,165274.0,48.355,48.6052,48.3357,48.5956,165274.0
2019-08-09 15:40:00,50.48,50.49,50.24,50.25,220238.0,48.586,48.5956,48.355,48.3646,220238.0
2019-08-09 15:50:00,50.23,50.3,49.69,49.79,417481.0,48.3454,48.4127,47.8256,47.9219,417481.0
2019-08-12 09:30:00,48.91,49.1,48.59,48.69,220679.0,47.0749,47.2578,46.7669,46.8631,220679.0
2019-08-12 09:40:00,48.69,48.81,48.54,48.59,137791.0,46.8631,46.9786,46.7188,46.7669,137791.0
2019-08-12 09:50:00,48.62,48.71,48.51,48.65,77637.0,46.7958,46.8824,46.6899,46.8246,77637.0
2019-08-12 10:00:00,48.63,48.87,48.5,48.55,162277.0,46.8054,47.0364,46.6803,46.7284,162277.0
2019-08-12 10:10:00,48.54,48.92,48.54,48.89,176687.0,46.7188,47.0845,46.7188,47.0556,176687.0
2019-08-12 10:20:00,48.89,49.24,48.87,49.05,154534.0,47.0556,47.3925,47.0364,47.2096,154534.0
2019-08-12 10:30:00,49.04,49.21,48.94,49.02,82364.0,47.2,47.3636,47.1038,47.1808,82364.0
2019-08-12 10:40:00,49.04,49.08,48.69,48.76,128339.0,47.2,47.2385,46.8631,46.9305,128339.0
2019-08-12 10:50:00,48.72,48.93,48.69,48.87,43535.0,46.892,47.0941,46.8631,47.0364,43535.0
2019-08-12 11:00:00,48.85,48.86,48.57,48.59,75072.0,47.0171,47.0268,46.7476,46.7669,75072.0
2019-08-12 11:10:00,48.57,48.57,48.23,48.39,227326.0,46.7476,46.7476,46.4204,46.5744,227326.0
2019-08-12 11:20:00,48.41,48.56,48.37,48.55,95747.0,46.5936,46.738,46.5551,46.7284,95747.0
2019-08-12 11:30:00,48.5,48.62,48.29,48.41,93750.0,46.6803,46.7958,46.4781,46.5936,93750.0
2019-08-12 11:40:00,48.38,48.76,48.38,48.75,97903.0,46.5648,46.9305,46.5648,46.9209,97903.0
2019-08-12 11:50:00,48.75,48.82,48.69,48.69,110047.0,46.9209,46.9883,46.8631,46.8631,110047.0
2019-08-12 12:00:00,48.67,48.69,48.49,48.64,67592.0,46.8439,46.8631,46.6706,46.815,67592.0
2019-08-12 12:10:00,48.68,48.79,48.63,48.78,56361.0,46.8535,46.9594,46.8054,46.9498,56361.0
2019-08-12 12:20:00,48.79,48.89,48.71,48.86,74835.0,46.9594,47.0556,46.8824,47.0268,74835.0
2019-08-12 12:30:00,48.84,48.95,48.79,48.83,55893.0,47.0075,47.1134,46.9594,46.9979,55893.0
2019-08-12 12:40:00,48.81,48.81,48.55,48.64,100046.0,46.9786,46.9786,46.7284,46.815,100046.0
2019-08-12 12:50:00,48.66,48.68,48.47,48.56,58666.0,46.8343,46.8535,46.6514,46.738,58666.0
2019-08-12 13:00:00,48.58,48.64,48.47,48.5,39814.0,46.7573,46.815,46.6514,46.6803,39814.0
2019-08-12 13:10:00,48.51,48.64,48.34,48.39,37642.0,46.6899,46.815,46.5263,46.5744,37642.0
2019-08-12 13:20:00,48.42,48.54,48.41,48.47,29922.0,46.6033,46.7188,46.5936,46.6514,29922.0
2019-08-12 13:30:00,48.5,48.52,48.3,48.31,43090.0,46.6803,46.6995,46.4878,46.4974,43090.0
2019-08-12 13:40:00,48.33,48.39,48.13,48.18,116139.0,46.5166,46.5744,46.3242,46.3723,116139.0
2019-08-12 13:50:00,48.17,48.24,48.11,48.19,77369.0,46.3627,46.43,46.3049,46.3819,77369.0
2019-08-12 14:00:00,48.16,48.24,48.09,48.22,57610.0,46.353,46.43,46.2857,46.4108,57610.0
2019-08-12 14:10:00,48.19,48.31,48.09,48.09,87198.0,46.3819,46.4974,46.2857,46.2857,87198.0
2019-08-12 14:20:00,48.1,48.11,47.9,47.92,101705.0,46.2953,46.3049,46.1028,46.122,101705.0
2019-08-12 14:30:00,47.91,48.02,47.86,47.87,100879.0,46.1124,46.2183,46.0643,46.0739,100879.0
2019-08-12 14:40:00,47.88,47.88,47.47,47.53,223008.0,46.0835,46.0835,45.6889,45.7467,223008.0
2019-08-12 14:50:00,47.56,47.71,47.43,47.6,93755.0,45.7755,45.9199,45.6504,45.814,93755.0
2019-08-12 15:00:00,47.58,47.89,47.55,47.77,179189.0,45.7948,46.0932,45.7659,45.9777,179189.0
2019-08-12 15:10:00,47.73,47.87,47.71,47.86,39535.0,45.9392,46.0739,45.9199,46.0643,39535.0
2019-08-12 15:20:00,47.84,47.93,47.73,47.9,80049.0,46.045,46.1317,45.9392,46.1028,80049.0
2019-08-12 15:30:00,47.91,47.98,47.8,47.91,27861.0,46.1124,46.1798,46.0065,46.1124,27861.0
2019-08-12 15:40:00,47.95,48.02,47.8,47.91,83013.0,46.1509,46.2183,46.0065,46.1124,83013.0
2019-08-12 15:50:00,47.91,48.05,47.91,47.96,188575.0,46.1124,46.2472,46.1124,46.1605,188575.0
2019-08-13 09:30:00,47.78,48.68,47.59,48.6,460271.0,45.9873,46.8535,45.8044,46.7765,460271.0
2019-08-13 09:40:00,48.58,50.4,48.23,50.02,651884.0,46.7573,48.509,46.4204,48.1432,651884.0
2019-08-13 09:50:00,50.03,50.58,49.68,50.4,377300.0,48.1529,48.6822,47.816,48.509,377300.0
2019-08-13 10:00:00,50.42,50.45,49.96,50.06,239397.0,48.5282,48.5571,48.0855,48.1817,239397.0
2019-08-13 10:10:00,50.15,50.65,49.9,50.65,169012.0,48.2684,48.7496,48.0277,48.7496,169012.0
2019-08-13 10:20:00,50.65,50.98,50.38,50.78,195062.0,48.7496,49.0672,48.4897,48.8747,195062.0
2019-08-13 10:30:00,50.82,50.87,50.59,50.6,96951.0,48.9132,48.9613,48.6919,48.7015,96951.0
2019-08-13 10:40:00,50.57,50.63,50.18,50.25,161143.0,48.6726,48.7304,48.2972,48.3646,161143.0
2019-08-13 10:50:00,50.23,50.37,50.07,50.1,150392.0,48.3454,48.4801,48.1914,48.2202,150392.0
2019-08-13 11:00:00,50.07,50.35,49.98,50.3,126121.0,48.1914,48.4609,48.1047,48.4127,126121.0
2019-08-13 11:10:00,50.29,50.4,49.74,49.79,246989.0,48.4031,48.509,47.8737,47.9219,246989.0
2019-08-13 11:20:00,49.82,49.96,49.67,49.84,178636.0,47.9507,48.0855,47.8064,47.97,178636.0
2019-08-13 11:30:00,49.82,50.04,49.67,50.04,114073.0,47.9507,48.1625,47.8064,48.1625,114073.0
2019-08-13 11:40:00,50.04,50.28,50.01,50.19,106880.0,48.1625,48.3935,48.1336,48.3069,106880.0
2019-08-13 11:50:00,50.24,50.39,50.08,50.38,112561.0,48.355,48.4994,48.201,48.4897,112561.0
2019-08-13 12:00:00,50.4,50.45,50.19,50.32,66195.0,48.509,48.5571,48.3069,48.432,66195.0
2019-08-13 12:10:00,50.33,50.54,50.27,50.51,40697.0,48.4416,48.6437,48.3839,48.6149,40697.0
2019-08-13 12:20:00,50.52,50.65,50.4,50.4,68001.0,48.6245,48.7496,48.509,48.509,68001.0
2019-08-13 12:30:00,50.41,50.45,50.25,50.29,48388.0,48.5186,48.5571,48.3646,48.4031,48388.0
2019-08-13 12:40:00,50.3,50.4,50.28,50.32,35415.0,48.4127,48.509,48.3935,48.432,35415.0
2019-08-13 12:50:00,50.31,50.41,50.1,50.26,69988.0,48.4224,48.5186,48.2202,48.3742,69988.0
2019-08-13 13:00:00,50.27,50.46,50.12,50.38,89985.0,48.3839,48.5667,48.2395,48.4897,89985.0
2019-08-13 13:10:00,50.44,50.5,49.91,50.04,160411.0,48.5475,48.6052,48.0374,48.1625,160411.0
2019-08-13 13:20:00,50.04,50.24,49.97,50.22,102562.0,48.1625,48.355,48.0951,48.3357,102562.0
2019-08-13 13:30:00,50.18,50.31,50.12,50.17,61644.0,48.2972,48.4224,48.2395,48.2876,61644.0
2019-08-13 13:40:00,50.18,50.28,50.12,50.2,63783.0,48.2972,48.3935,48.2395,48.3165,63783.0
2019-08-13 13:50:00,50.2,50.3,50.19,50.25,45057.0,48.3165,48.4127,48.3069,48.3646,45057.0
2019-08-13 14:00:00,50.3,50.33,50.21,50.27,24968.0,48.4127,48.4416,48.3261,48.3839,24968.0
2019-08-13 14:10:00,50.27,50.32,50.25,50.25,14710.0,48.3839,48.432,48.3646,48.3646,14710.0
2019-08-13 14:20:00,50.26,50.46,50.24,50.45,28110.0,48.3742,48.5667,48.355,48.5571,28110.0
2019-08-13 14:30:00,50.46,50.59,50.4,50.55,83122.0,48.5667,48.6919,48.509,48.6534,83122.0
2019-08-13 14:40:00,50.55,50.58,50.41,50.43,47416.0,48.6534,48.6822,48.5186,48.5379,47416.0
2019-08-13 14:50:00,50.42,50.54,50.36,50.37,48818.0,48.5282,48.6437,48.4705,48.4801,48818.0
2019-08-13 15:00:00,50.37,50.44,50.17,50.27,158545.0,48.4801,48.5475,48.2876,48.3839,158545.0
2019-08-13 15:10:00,50.26,50.29,50.14,50.28,65320.0,48.3742,48.4031,48.2587,48.3935,65320.0
2019-08-13 15:20:00,50.3,50.31,50.19,50.28,61224.0,48.4127,48.4224,48.3069,48.3935,61224.0
2019-08-13 15:30:00,50.28,50.28,50.13,50.21,75276.0,48.3935,48.3935,48.2491,48.3261,75276.0
2019-08-13 15:40:00,50.23,50.26,49.99,50.09,167590.0,48.3454,48.3742,48.1144,48.2106,167590.0
2019-08-13 15:50:00,50.1,50.28,50.01,50.16,244466.0,48.2202,48.3935,48.1336,48.278,244466.0
2019-08-14 09:30:00,47.88,48.24,47.67,48.24,534545.0,46.0835,46.43,45.8814,46.43,534545.0
2019-08-14 09:40:00,48.23,48.23,47.55,47.7,330843.0,46.4204,46.4204,45.7659,45.9103,330843.0
2019-08-14 09:50:00,47.68,48.13,47.62,48.0,250502.0,45.891,46.3242,45.8333,46.199,250502.0
2019-08-14 10:00:00,48.02,48.02,47.5,47.75,289909.0,46.2183,46.2183,45.7178,45.9584,289909.0
2019-08-14 10:10:00,47.7,47.72,47.44,47.46,225399.0,45.9103,45.9295,45.66,45.6793,225399.0
2019-08-14 10:20:00,47.47,47.87,47.45,47.84,211485.0,45.6889,46.0739,45.6697,46.045,211485.0
2019-08-14 10:30:00,47.8,47.86,47.39,47.41,163226.0,46.0065,46.0643,45.6119,45.6312,163226.0
2019-08-14 10:40:00,47.42,47.62,47.31,47.35,161962.0,45.6408,45.8333,45.5349,45.5734,161962.0
2019-08-14 10:50:00,47.33,47.45,47.14,47.15,187382.0,45.5542,45.6697,45.3713,45.3809,187382.0
2019-08-14 11:00:00,47.15,47.24,46.92,46.93,333236.0,45.3809,45.4675,45.1596,45.1692,333236.0
2019-08-14 11:10:00,46.92,46.94,46.56,46.68,179358.0,45.1596,45.1788,44.8131,44.9286,179358.0
2019-08-14 11:20:00,46.71,47.01,46.7,46.89,196860.0,44.9574,45.2462,44.9478,45.1307,196860.0
2019-08-14 11:30:00,46.89,47.12,46.86,46.97,225051.0,45.1307,45.352,45.1018,45.2077,225051.0
2019-08-14 11:40:00,46.98,47.02,46.54,46.71,185355.0,45.2173,45.2558,44.7938,44.9574,185355.0
2019-08-14 11:50:00,46.7,46.86,46.53,46.69,156569.0,44.9478,45.1018,44.7842,44.9382,156569.0
2019-08-14 12:00:00,46.66,46.66,46.31,46.34,224471.0,44.9093,44.9093,44.5724,44.6013,224471.0
2019-08-14 12:10:00,46.35,46.58,46.28,46.54,151470.0,44.6109,44.8323,44.5436,44.7938,151470.0
2019-08-14 12:20:00,46.51,46.62,46.32,46.45,133357.0,44.7649,44.8708,44.5821,44.7072,133357.0
2019-08-14 12:30:00,46.51,46.72,46.49,46.52,198099.0,44.7649,44.9671,44.7457,44.7746,198099.0
2019-08-14 12:40:00,46.54,46.57,46.22,46.23,195302.0,44.7938,44.8227,44.4858,44.4954,195302.0
2019-08-14 12:50:00,46.22,46.28,45.93,46.01,377973.0,44.4858,44.5436,44.2067,44.2837,377973.0
2019-08-14 13:00:00,46.01,46.15,45.8,46.07,235263.0,44.2837,44.4184,44.0816,44.3414,235263.0
2019-08-14 13:10:00,46.04,46.26,45.96,46.02,211790.0,44.3126,44.5243,44.2356,44.2933,211790.0
2019-08-14 13:20:00,46.0,46.79,46.0,46.5,294382.0,44.2741,45.0344,44.2741,44.7553,294382.0
2019-08-14 13:30:00,46.48,46.83,46.48,46.71,155756.0,44.7361,45.0729,44.7361,44.9574,155756.0
2019-08-14 13:40:00,46.71,46.81,46.6,46.65,211730.0,44.9574,45.0537,44.8516,44.8997,211730.0
2019-08-14 13:50:00,46.7,46.75,46.49,46.59,111529.0,44.9478,44.9959,44.7457,44.8419,111529.0
2019-08-14 14:00:00,46.57,46.61,46.26,46.45,128599.0,44.8227,44.8612,44.5243,44.7072,128599.0
2019-08-14 14:10:00,46.44,46.69,46.4,46.61,150869.0,44.6976,44.9382,44.6591,44.8612,150869.0
2019-08-14 14:20:00,46.55,46.59,46.27,46.29,88146.0,44.8034,44.8419,44.5339,44.5532,88146.0
2019-08-14 14:30:00,46.31,46.4,45.94,45.97,151703.0,44.5724,44.6591,44.2163,44.2452,151703.0
2019-08-14 14:40:00,45.95,46.1,45.82,45.97,221920.0,44.2259,44.3703,44.1008,44.2452,221920.0
2019-08-14 14:50:00,45.95,46.24,45.91,46.1,153783.0,44.2259,44.5051,44.1874,44.3703,153783.0
2019-08-14 15:00:00,46.08,46.62,45.98,46.5,302185.0,44.3511,44.8708,44.2548,44.7553,302185.0
2019-08-14 15:10:00,46.52,46.57,46.04,46.05,138692.0,44.7746,44.8227,44.3126,44.3222,138692.0
2019-08-14 15:20:00,46.06,46.45,45.69,46.17,312726.0,44.3318,44.7072,43.9757,44.4377,312726.0
2019-08-14 15:30:00,46.09,46.15,45.72,46.1,241220.0,44.3607,44.4184,44.0046,44.3703,241220.0
2019-08-14 15:40:00,46.08,46.2,45.77,45.9,330763.0,44.3511,44.4666,44.0527,44.1778,330763.0
2019-08-14 15:50:00,45.89,46.25,45.69,45.75,618033.0,44.1682,44.5147,43.9757,44.0335,618033.0
2019-08-15 09:30:00,46.22,46.43,45.76,45.76,607082.0,44.4858,44.6879,44.0431,44.0431,607082.0
2019-08-15 09:40:00,45.76,46.29,45.48,46.12,514332.0,44.0431,44.5532,43.7736,44.3896,514332.0
2019-08-15 09:50:00,46.1,46.47,45.92,46.35,281852.0,44.3703,44.7264,44.1971,44.6109,281852.0
2019-08-15 10:00:00,46.3,46.53,46.08,46.31,347798.0,44.5628,44.7842,44.3511,44.5724,347798.0
2019-08-15 10:10:00,46.24,46.57,46.15,46.28,200619.0,44.5051,44.8227,44.4184,44.5436,200619.0
2019-08-15 10:20:00,46.24,46.46,46.04,46.04,105943.0,44.5051,44.7168,44.3126,44.3126,105943.0
2019-08-15 10:30:00,46.03,46.37,45.86,46.15,226941.0,44.3029,44.6302,44.1393,44.4184,226941.0
2019-08-15 10:40:00,46.13,46.43,46.05,46.16,126395.0,44.3992,44.6879,44.3222,44.4281,126395.0
2019-08-15 10:50:00,46.12,46.42,46.08,46.09,103940.0,44.3896,44.6783,44.3511,44.3607,103940.0
2019-08-15 11:00:00,46.04,46.09,45.64,45.7,179824.0,44.3126,44.3607,43.9276,43.9853,179824.0
2019-08-15 11:10:00,45.7,45.77,45.62,45.69,134735.0,43.9853,44.0527,43.9083,43.9757,134735.0
2019-08-15 11:20:00,45.65,46.0,45.47,46.0,283532.0,43.9372,44.2741,43.764,44.2741,283532.0
2019-08-15 11:30:00,46.01,46.12,45.95,46.12,152814.0,44.2837,44.3896,44.2259,44.3896,152814.0
2019-08-15 11:40:00,46.08,46.14,45.91,45.94,67880.0,44.3511,44.4088,44.1874,44.2163,67880.0
2019-08-15 11:50:00,46.0,46.24,45.87,46.22,88595.0,44.2741,44.5051,44.1489,44.4858,88595.0
2019-08-15 12:00:00,46.23,46.49,46.12,46.4,210318.0,44.4954,44.7457,44.3896,44.6591,210318.0
2019-08-15 12:10:00,46.4,46.43,46.29,46.38,91067.0,44.6591,44.6879,44.5532,44.6398,91067.0
2019-08-15 12:20:00,46.4,46.43,46.09,46.11,82464.0,44.6591,44.6879,44.3607,44.3799,82464.0
2019-08-15 12:30:00,46.11,46.3,46.05,46.1,71134.0,44.3799,44.5628,44.3222,44.3703,71134.0
2019-08-15 12:40:00,46.06,46.14,45.96,46.01,40781.0,44.3318,44.4088,44.2356,44.2837,40781.0
2019-08-15 12:50:00,46.05,46.12,45.9,46.04,45592.0,44.3222,44.3896,44.1778,44.3126,45592.0
2019-08-15 13:00:00,46.03,46.24,46.02,46.16,60207.0,44.3029,44.5051,44.2933,44.4281,60207.0
2019-08-15 13:10:00,46.16,46.22,46.02,46.21,22585.0,44.4281,44.4858,44.2933,44.4762,22585.0
2019-08-15 13:20:00,46.23,46.27,45.87,45.93,87906.0,44.4954,44.5339,44.1489,44.2067,87906.0
2019-08-15 13:30:00,45.92,46.02,45.75,45.79,45127.0,44.1971,44.2933,44.0335,44.072,45127.0
2019-08-15 13:40:00,45.81,45.86,45.33,45.46,163770.0,44.0912,44.1393,43.6292,43.7543,163770.0
2019-08-15 13:50:00,45.5,45.51,45.01,45.14,204704.0,43.7928,43.8025,43.3212,43.4463,204704.0
2019-08-15 14:00:00,45.08,45.44,45.02,45.36,172030.0,43.3886,43.7351,43.3308,43.6581,172030.0
2019-08-15 14:10:00,45.43,45.75,45.43,45.51,227812.0,43.7255,44.0335,43.7255,43.8025,227812.0
2019-08-15 14:20:00,45.55,45.89,45.55,45.82,146985.0,43.841,44.1682,43.841,44.1008,146985.0
2019-08-15 14:30:00,45.84,45.86,45.57,45.68,101211.0,44.1201,44.1393,43.8602,43.9661,101211.0
2019-08-15 14:40:00,45.69,45.94,45.66,45.86,85155.0,43.9757,44.2163,43.9468,44.1393,85155.0
2019-08-15 14:50:00,45.88,45.94,45.61,45.88,76939.0,44.1586,44.2163,43.8987,44.1586,76939.0
2019-08-15 15:00:00,45.9,46.33,45.9,46.25,146898.0,44.1778,44.5917,44.1778,44.5147,146898.0
2019-08-15 15:10:00,46.26,46.28,46.03,46.13,73247.0,44.5243,44.5436,44.3029,44.3992,73247.0
2019-08-15 15:20:00,46.11,46.21,45.96,46.0,57973.0,44.3799,44.4762,44.2356,44.2741,57973.0
2019-08-15 15:30:00,45.96,46.16,45.95,46.12,119680.0,44.2356,44.4281,44.2259,44.3896,119680.0
2019-08-15 15:40:00,46.13,46.44,46.02,46.37,187937.0,44.3992,44.6976,44.2933,44.6302,187937.0
2019-08-15 15:50:00,46.39,46.48,46.06,46.11,276508.0,44.6494,44.7361,44.3318,44.3799,276508.0
2019-08-16 09:30:00,46.98,47.4,46.94,47.32,342813.0,45.2173,45.6215,45.1788,45.5445,342813.0
2019-08-16 09:40:00,47.34,47.39,47.17,47.19,194673.0,45.5638,45.6119,45.4002,45.4194,194673.0
2019-08-16 09:50:00,47.21,47.28,47.05,47.17,91943.0,45.4387,45.506,45.2847,45.4002,91943.0
2019-08-16 10:00:00,47.16,47.32,47.12,47.19,148926.0,45.3905,45.5445,45.352,45.4194,148926.0
2019-08-16 10:10:00,47.2,47.32,47.15,47.17,88460.0,45.429,45.5445,45.3809,45.4002,88460.0
2019-08-16 10:20:00,47.15,47.83,47.13,47.47,383529.0,45.3809,46.0354,45.3617,45.6889,383529.0
2019-08-16 10:30:00,47.47,47.67,47.42,47.6,98212.0,45.6889,45.8814,45.6408,45.814,98212.0
2019-08-16 10:40:00,47.6,47.99,47.57,47.91,177582.0,45.814,46.1894,45.7852,46.1124,177582.0
2019-08-16 10:50:00,47.91,48.18,47.88,48.17,156506.0,46.1124,46.3723,46.0835,46.3627,156506.0
2019-08-16 11:00:00,48.18,48.22,48.1,48.11,145852.0,46.3723,46.4108,46.2953,46.3049,145852.0
2019-08-16 11:10:00,48.12,48.19,47.78,47.87,133422.0,46.3145,46.3819,45.9873,46.0739,133422.0
2019-08-16 11:20:00,47.88,48.02,47.88,47.94,94889.0,46.0835,46.2183,46.0835,46.1413,94889.0
2019-08-16 11:30:00,47.9,48.03,47.82,47.92,101678.0,46.1028,46.2279,46.0258,46.122,101678.0
2019-08-16 11:40:00,47.93,48.03,47.85,48.02,78754.0,46.1317,46.2279,46.0547,46.2183,78754.0
2019-08-16 11:50:00,48.03,48.13,48.02,48.02,57740.0,46.2279,46.3242,46.2183,46.2183,57740.0
2019-08-16 12:00:00,48.02,48.04,47.92,47.97,38981.0,46.2183,46.2375,46.122,46.1702,38981.0
2019-08-16 12:10:00,47.99,47.99,47.78,47.87,46012.0,46.1894,46.1894,45.9873,46.0739,46012.0
2019-08-16 12:20:00,47.87,48.03,47.86,47.95,31583.0,46.0739,46.2279,46.0643,46.1509,31583.0
2019-08-16 12:30:00,47.95,48.06,47.91,48.02,37503.0,46.1509,46.2568,46.1124,46.2183,37503.0
2019-08-16 12:40:00,48.03,48.1,47.96,48.04,28939.0,46.2279,46.2953,46.1605,46.2375,28939.0
2019-08-16 12:50:00,48.07,48.1,47.96,48.0,51497.0,46.2664,46.2953,46.1605,46.199,51497.0
2019-08-16 13:00:00,48.02,48.15,48.02,48.15,42490.0,46.2183,46.3434,46.2183,46.3434,42490.0
2019-08-16 13:10:00,48.12,48.22,48.1,48.2,28427.0,46.3145,46.4108,46.2953,46.3915,28427.0
2019-08-16 13:20:00,48.19,48.24,48.17,48.21,30150.0,46.3819,46.43,46.3627,46.4012,30150.0
2019-08-16 13:30:00,48.2,48.21,48.1,48.11,29266.0,46.3915,46.4012,46.2953,46.3049,29266.0
2019-08-16 13:40:00,48.13,48.17,48.04,48.06,22474.0,46.3242,46.3627,46.2375,46.2568,22474.0
2019-08-16 13:50:00,48.06,48.15,48.06,48.11,17699.0,46.2568,46.3434,46.2568,46.3049,17699.0
2019-08-16 14:00:00,48.12,48.12,48.01,48.01,22198.0,46.3145,46.3145,46.2087,46.2087,22198.0
2019-08-16 14:10:00,48.01,48.09,47.98,48.04,59089.0,46.2087,46.2857,46.1798,46.2375,59089.0
2019-08-16 14:20:00,48.05,48.07,47.98,48.0,14149.0,46.2472,46.2664,46.1798,46.199,14149.0
2019-08-16 14:30:00,48.0,48.07,47.87,47.9,32038.0,46.199,46.2664,46.0739,46.1028,32038.0
2019-08-16 14:40:00,47.92,48.0,47.89,47.99,29948.0,46.122,46.199,46.0932,46.1894,29948.0
2019-08-16 14:50:00,48.0,48.04,47.95,48.0,27391.0,46.199,46.2375,46.1509,46.199,27391.0
2019-08-16 15:00:00,48.01,48.15,48.01,48.08,50809.0,46.2087,46.3434,46.2087,46.276,50809.0
2019-08-16 15:10:00,48.09,48.12,48.03,48.1,49046.0,46.2857,46.3145,46.2279,46.2953,49046.0
2019-08-16 15:20:00,48.09,48.11,47.94,47.99,56959.0,46.2857,46.3049,46.1413,46.1894,56959.0
2019-08-16 15:30:00,47.96,48.0,47.89,47.98,57702.0,46.1605,46.199,46.0932,46.1798,57702.0
2019-08-16 15:40:00,47.99,48.15,47.98,48.1,110280.0,46.1894,46.3434,46.1798,46.2953,110280.0
2019-08-16 15:50:00,48.12,48.34,48.06,48.09,341704.0,46.3145,46.5263,46.2568,46.2857,341704.0
2019-08-19 09:30:00,49.8,49.91,49.73,49.8,348595.0,47.9315,48.0374,47.8641,47.9315,348595.0
2019-08-19 09:40:00,49.78,49.86,49.66,49.69,111053.0,47.9122,47.9892,47.7967,47.8256,111053.0
2019-08-19 09:50:00,49.67,49.69,49.57,49.68,92206.0,47.8064,47.8256,47.7101,47.816,92206.0
2019-08-19 10:00:00,49.68,49.72,49.52,49.55,282170.0,47.816,47.8545,47.662,47.6909,282170.0
2019-08-19 10:10:00,49.52,49.56,49.4,49.53,120499.0,47.662,47.7005,47.5465,47.6716,120499.0
2019-08-19 10:20:00,49.52,49.66,49.44,49.6,79438.0,47.662,47.7967,47.585,47.739,79438.0
2019-08-19 10:30:00,49.58,49.73,49.53,49.72,230359.0,47.7197,47.8641,47.6716,47.8545,230359.0
2019-08-19 10:40:00,49.73,49.76,49.58,49.72,56220.0,47.8641,47.893,47.7197,47.8545,56220.0
2019-08-19 10:50:00,49.72,49.8,49.65,49.72,48593.0,47.8545,47.9315,47.7871,47.8545,48593.0
2019-08-19 11:00:00,49.73,49.84,49.73,49.79,77059.0,47.8641,47.97,47.8641,47.9219,77059.0
2019-08-19 11:10:00,49.8,49.96,49.8,49.91,115345.0,47.9315,48.0855,47.9315,48.0374,115345.0
2019-08-19 11:20:00,49.9,49.96,49.86,49.93,53738.0,48.0277,48.0855,47.9892,48.0566,53738.0
2019-08-19 11:30:00,49.92,50.03,49.85,50.0,128205.0,48.047,48.1529,47.9796,48.124,128205.0
2019-08-19 11:40:00,50.0,50.0,49.89,49.92,36901.0,48.124,48.124,48.0181,48.047,36901.0
2019-08-19 11:50:00,49.92,49.96,49.82,49.87,61289.0,48.047,48.0855,47.9507,47.9989,61289.0
2019-08-19 12:00:00,49.87,49.88,49.77,49.86,41105.0,47.9989,48.0085,47.9026,47.9892,41105.0
2019-08-19 12:10:00,49.85,49.87,49.8,49.85,30677.0,47.9796,47.9989,47.9315,47.9796,30677.0
2019-08-19 12:20:00,49.88,49.89,49.78,49.85,49962.0,48.0085,48.0181,47.9122,47.9796,49962.0
2019-08-19 12:30:00,49.85,49.85,49.76,49.85,24253.0,47.9796,47.9796,47.893,47.9796,24253.0
2019-08-19 12:40:00,49.85,50.02,49.82,50.0,124690.0,47.9796,48.1432,47.9507,48.124,124690.0
2019-08-19 12:50:00,50.02,50.03,49.98,50.02,86031.0,48.1432,48.1529,48.1047,48.1432,86031.0
2019-08-19 13:00:00,50.01,50.08,50.01,50.08,45942.0,48.1336,48.201,48.1336,48.201,45942.0
2019-08-19 13:10:00,50.09,50.15,50.06,50.15,82941.0,48.2106,48.2684,48.1817,48.2684,82941.0
2019-08-19 13:20:00,50.17,50.22,50.07,50.12,106793.0,48.2876,48.3357,48.1914,48.2395,106793.0
2019-08-19 13:30:00,50.1,50.12,50.03,50.05,25269.0,48.2202,48.2395,48.1529,48.1721,25269.0
2019-08-19 13:40:00,50.06,50.08,49.98,50.04,47174.0,48.1817,48.201,48.1047,48.1625,47174.0
2019-08-19 13:50:00,50.01,50.06,49.99,50.0,41346.0,48.1336,48.1817,48.1144,48.124,41346.0
2019-08-19 14:00:00,50.01,50.03,49.94,50.0,34780.0,48.1336,48.1529,48.0662,48.124,34780.0
2019-08-19 14:10:00,49.99,50.0,49.92,49.96,32356.0,48.1144,48.124,48.047,48.0855,32356.0
2019-08-19 14:20:00,49.92,49.99,49.88,49.98,54961.0,48.047,48.1144,48.0085,48.1047,54961.0
2019-08-19 14:30:00,49.98,49.99,49.88,49.93,73602.0,48.1047,48.1144,48.0085,48.0566,73602.0
2019-08-19 14:40:00,49.92,50.03,49.9,50.02,113405.0,48.047,48.1529,48.0277,48.1432,113405.0
2019-08-19 14:50:00,50.02,50.12,49.97,49.97,49321.0,48.1432,48.2395,48.0951,48.0951,49321.0
2019-08-19 15:00:00,50.02,50.04,49.87,49.96,78126.0,48.1432,48.1625,47.9989,48.0855,78126.0
2019-08-19 15:10:00,49.95,49.97,49.9,49.91,26291.0,48.0759,48.0951,48.0277,48.0374,26291.0
2019-08-19 15:20:00,49.9,49.99,49.87,49.98,69253.0,48.0277,48.1144,47.9989,48.1047,69253.0
2019-08-19 15:30:00,49.98,50.14,49.95,50.1,132916.0,48.1047,48.2587,48.0759,48.2202,132916.0
2019-08-19 15:40:00,50.09,50.1,49.96,50.03,79937.0,48.2106,48.2202,48.0855,48.1529,79937.0
2019-08-19 15:50:00,50.04,50.08,49.79,49.83,245701.0,48.1625,48.201,47.9219,47.9604,245701.0
2019-08-20 09:30:00,49.58,49.61,49.08,49.24,208507.0,47.7197,47.7486,47.2385,47.3925,208507.0
2019-08-20 09:40:00,49.17,49.19,48.91,48.95,238388.0,47.3251,47.3444,47.0749,47.1134,238388.0
2019-08-20 09:50:00,48.96,49.2,48.85,49.01,119552.0,47.123,47.354,47.0171,47.1711,119552.0
2019-08-20 10:00:00,49.0,49.2,48.91,49.11,188759.0,47.1615,47.354,47.0749,47.2674,188759.0
2019-08-20 10:10:00,49.11,49.32,49.09,49.32,102142.0,47.2674,47.4695,47.2481,47.4695,102142.0
2019-08-20 10:20:00,49.31,49.34,49.18,49.31,69251.0,47.4599,47.4888,47.3348,47.4599,69251.0
2019-08-20 10:30:00,49.31,49.32,49.08,49.17,42879.0,47.4599,47.4695,47.2385,47.3251,42879.0
2019-08-20 10:40:00,49.14,49.37,49.12,49.24,49806.0,47.2963,47.5176,47.277,47.3925,49806.0
2019-08-20 10:50:00,49.23,49.6,49.21,49.58,157225.0,47.3829,47.739,47.3636,47.7197,157225.0
2019-08-20 11:00:00,49.58,49.71,49.52,49.66,118791.0,47.7197,47.8449,47.662,47.7967,118791.0
2019-08-20 11:10:00,49.7,49.85,49.7,49.76,94905.0,47.8352,47.9796,47.8352,47.893,94905.0
2019-08-20 11:20:00,49.78,49.78,49.58,49.6,20513.0,47.9122,47.9122,47.7197,47.739,20513.0
2019-08-20 11:30:00,49.62,49.62,49.49,49.5,43002.0,47.7582,47.7582,47.6331,47.6428,43002.0
2019-08-20 11:40:00,49.48,49.52,49.35,49.46,63412.0,47.6235,47.662,47.4984,47.6043,63412.0
2019-08-20 11:50:00,49.45,49.5,49.41,49.43,26840.0,47.5946,47.6428,47.5561,47.5754,26840.0
2019-08-20 12:00:00,49.48,49.57,49.47,49.55,86292.0,47.6235,47.7101,47.6139,47.6909,86292.0
2019-08-20 12:10:00,49.54,49.61,49.53,49.61,38772.0,47.6812,47.7486,47.6716,47.7486,38772.0
2019-08-20 12:20:00,49.63,49.66,49.52,49.57,41305.0,47.7679,47.7967,47.662,47.7101,41305.0
2019-08-20 12:30:00,49.58,49.59,49.39,49.4,28333.0,47.7197,47.7294,47.5369,47.5465,28333.0
2019-08-20 12:40:00,49.4,49.46,49.38,49.44,11098.0,47.5465,47.6043,47.5273,47.585,11098.0
2019-08-20 12:50:00,49.48,49.57,49.44,49.56,20347.0,47.6235,47.7101,47.585,47.7005,20347.0
2019-08-20 13:00:00,49.55,49.59,49.51,49.56,9373.0,47.6909,47.7294,47.6524,47.7005,9373.0
2019-08-20 13:10:00,49.58,49.6,49.45,49.47,18930.0,47.7197,47.739,47.5946,47.6139,18930.0
2019-08-20 13:20:00,49.47,49.53,49.43,49.45,15496.0,47.6139,47.6716,47.5754,47.5946,15496.0
2019-08-20 13:30:00,49.45,49.46,49.1,49.2,77851.0,47.5946,47.6043,47.2578,47.354,77851.0
2019-08-20 13:40:00,49.2,49.3,49.18,49.18,37869.0,47.354,47.4503,47.3348,47.3348,37869.0
2019-08-20 13:50:00,49.21,49.33,49.15,49.28,59579.0,47.3636,47.4791,47.3059,47.431,59579.0
2019-08-20 14:00:00,49.3,49.31,48.98,48.99,78553.0,47.4503,47.4599,47.1423,47.1519,78553.0
2019-08-20 14:10:00,49.02,49.12,48.95,49.08,73602.0,47.1808,47.277,47.1134,47.2385,73602.0
2019-08-20 14:20:00,49.05,49.1,48.84,49.05,117522.0,47.2096,47.2578,47.0075,47.2096,117522.0
2019-08-20 14:30:00,49.05,49.19,49.0,49.13,92288.0,47.2096,47.3444,47.1615,47.2866,92288.0
2019-08-20 14:40:00,49.1,49.15,48.98,49.1,22772.0,47.2578,47.3059,47.1423,47.2578,22772.0
2019-08-20 14:50:00,49.09,49.12,48.98,49.1,37660.0,47.2481,47.277,47.1423,47.2578,37660.0
2019-08-20 15:00:00,49.07,49.07,48.9,48.93,71109.0,47.2289,47.2289,47.0653,47.0941,71109.0
2019-08-20 15:10:00,48.93,49.02,48.84,48.89,79205.0,47.0941,47.1808,47.0075,47.0556,79205.0
2019-08-20 15:20:00,48.9,49.16,48.9,49.15,90462.0,47.0653,47.3155,47.0653,47.3059,90462.0
2019-08-20 15:30:00,49.15,49.15,49.0,49.07,90135.0,47.3059,47.3059,47.1615,47.2289,90135.0
2019-08-20 15:40:00,49.05,49.1,48.99,49.06,304598.0,47.2096,47.2578,47.1519,47.2193,304598.0
2019-08-20 15:50:00,49.05,49.07,48.63,48.67,531229.0,47.2096,47.2289,46.8054,46.8439,531229.0
2019-08-21 09:30:00,49.89,49.97,49.71,49.83,264962.0,48.0181,48.0951,47.8449,47.9604,264962.0
2019-08-21 09:40:00,49.81,50.1,49.8,49.98,267658.0,47.9411,48.2202,47.9315,48.1047,267658.0
2019-08-21 09:50:00,49.99,50.05,49.91,49.92,91705.0,48.1144,48.1721,48.0374,48.047,91705.0
2019-08-21 10:00:00,49.93,49.98,49.84,49.85,141921.0,48.0566,48.1047,47.97,47.9796,141921.0
2019-08-21 10:10:00,49.84,49.87,49.71,49.85,185465.0,47.97,47.9989,47.8449,47.9796,185465.0
2019-08-21 10:20:00,49.85,49.9,49.81,49.84,223228.0,47.9796,48.0277,47.9411,47.97,223228.0
2019-08-21 10:30:00,49.82,49.88,49.68,49.69,108558.0,47.9507,48.0085,47.816,47.8256,108558.0
2019-08-21 10:40:00,49.68,49.76,49.64,49.73,50675.0,47.816,47.893,47.7775,47.8641,50675.0
2019-08-21 10:50:00,49.75,49.84,49.75,49.81,32767.0,47.8834,47.97,47.8834,47.9411,32767.0
2019-08-21 11:00:00,49.8,49.95,49.69,49.95,84825.0,47.9315,48.0759,47.8256,48.0759,84825.0
2019-08-21 11:10:00,49.95,49.97,49.88,49.9,38325.0,48.0759,48.0951,48.0085,48.0277,38325.0
2019-08-21 11:20:00,49.88,49.94,49.88,49.91,30585.0,48.0085,48.0662,48.0085,48.0374,30585.0
2019-08-21 11:30:00,49.91,50.05,49.9,50.04,76114.0,48.0374,48.1721,48.0277,48.1625,76114.0
2019-08-21 11:40:00,50.05,50.08,49.97,49.98,54678.0,48.1721,48.201,48.0951,48.1047,54678.0
2019-08-21 11:50:00,49.96,50.06,49.88,50.03,61786.0,48.0855,48.1817,48.0085,48.1529,61786.0
2019-08-21 12:00:00,50.02,50.05,49.95,49.96,41968.0,48.1432,48.1721,48.0759,48.0855,41968.0
2019-08-21 12:10:00,49.97,50.02,49.91,49.91,34006.0,48.0951,48.1432,48.0374,48.0374,34006.0
2019-08-21 12:20:00,49.93,49.93,49.88,49.89,31933.0,48.0566,48.0566,48.0085,48.0181,31933.0
2019-08-21 12:30:00,49.9,49.93,49.84,49.9,71431.0,48.0277,48.0566,47.97,48.0277,71431.0
2019-08-21 12:40:00,49.91,49.93,49.86,49.91,39718.0,48.0374,48.0566,47.9892,48.0374,39718.0
2019-08-21 12:50:00,49.92,50.0,49.92,49.98,37810.0,48.047,48.124,48.047,48.1047,37810.0
2019-08-21 13:00:00,49.96,50.01,49.93,49.98,18645.0,48.0855,48.1336,48.0566,48.1047,18645.0
2019-08-21 13:10:00,49.99,49.99,49.93,49.96,21795.0,48.1144,48.1144,48.0566,48.0855,21795.0
2019-08-21 13:20:00,49.98,49.99,49.92,49.94,23721.0,48.1047,48.1144,48.047,48.0662,23721.0
2019-08-21 13:30:00,49.93,49.96,49.88,49.9,22807.0,48.0566,48.0855,48.0085,48.0277,22807.0
2019-08-21 13:40:00,49.91,49.91,49.87,49.9,9435.0,48.0374,48.0374,47.9989,48.0277,9435.0
2019-08-21 13:50:00,49.89,49.9,49.82,49.83,48001.0,48.0181,48.0277,47.9507,47.9604,48001.0
2019-08-21 14:00:00,49.8,49.99,49.51,49.86,188556.0,47.9315,48.1144,47.6524,47.9892,188556.0
2019-08-21 14:10:00,49.87,49.99,49.73,49.96,80551.0,47.9989,48.1144,47.8641,48.0855,80551.0
2019-08-21 14:20:00,49.96,49.99,49.9,49.94,30408.0,48.0855,48.1144,48.0277,48.0662,30408.0
2019-08-21 14:30:00,49.97,49.97,49.68,49.69,39901.0,48.0951,48.0951,47.816,47.8256,39901.0
2019-08-21 14:40:00,49.7,49.76,49.57,49.6,61325.0,47.8352,47.893,47.7101,47.739,61325.0
2019-08-21 14:50:00,49.61,49.67,49.56,49.65,61147.0,47.7486,47.8064,47.7005,47.7871,61147.0
2019-08-21 15:00:00,49.67,49.73,49.59,49.72,49207.0,47.8064,47.8641,47.7294,47.8545,49207.0
2019-08-21 15:10:00,49.73,49.81,49.71,49.79,31073.0,47.8641,47.9411,47.8449,47.9219,31073.0
2019-08-21 15:20:00,49.82,49.82,49.73,49.78,20808.0,47.9507,47.9507,47.8641,47.9122,20808.0
2019-08-21 15:30:00,49.78,49.9,49.78,49.84,48298.0,47.9122,48.0277,47.9122,47.97,48298.0
2019-08-21 15:40:00,49.84,49.85,49.76,49.8,43626.0,47.97,47.9796,47.893,47.9315,43626.0
2019-08-21 15:50:00,49.84,49.92,49.78,49.88,128869.0,47.97,48.047,47.9122,48.0085,128869.0
2019-08-22 09:30:00,50.27,50.57,50.25,50.53,300392.0,48.3839,48.6726,48.3646,48.6341,300392.0
2019-08-22 09:40:00,50.53,50.64,50.25,50.33,116576.0,48.6341,48.74,48.3646,48.4416,116576.0
2019-08-22 09:50:00,50.32,50.41,50.27,50.38,82254.0,48.432,48.5186,48.3839,48.4897,82254.0
2019-08-22 10:00:00,50.38,50.39,50.11,50.18,82698.0,48.4897,48.4994,48.2299,48.2972,82698.0
2019-08-22 10:10:00,50.15,50.19,49.97,49.98,91914.0,48.2684,48.3069,48.0951,48.1047,91914.0
2019-08-22 10:20:00,49.98,49.98,49.65,49.7,115456.0,48.1047,48.1047,47.7871,47.8352,115456.0
2019-08-22 10:30:00,49.69,49.69,48.93,49.12,421595.0,47.8256,47.8256,47.0941,47.277,421595.0
2019-08-22 10:40:00,49.12,49.24,48.93,49.17,147973.0,47.277,47.3925,47.0941,47.3251,147973.0
2019-08-22 10:50:00,49.15,49.2,48.81,48.89,157344.0,47.3059,47.354,46.9786,47.0556,157344.0
2019-08-22 11:00:00,48.91,49.41,48.9,49.35,175056.0,47.0749,47.5561,47.0653,47.4984,175056.0
2019-08-22 11:10:00,49.33,49.47,49.3,49.39,114656.0,47.4791,47.6139,47.4503,47.5369,114656.0
2019-08-22 11:20:00,49.42,49.46,49.26,49.27,208186.0,47.5658,47.6043,47.4118,47.4214,208186.0
2019-08-22 11:30:00,49.3,49.53,49.3,49.51,48833.0,47.4503,47.6716,47.4503,47.6524,48833.0
2019-08-22 11:40:00,49.55,49.57,49.38,49.4,70570.0,47.6909,47.7101,47.5273,47.5465,70570.0
2019-08-22 11:50:00,49.4,49.46,49.34,49.41,42866.0,47.5465,47.6043,47.4888,47.5561,42866.0
2019-08-22 12:00:00,49.42,49.74,49.42,49.7,50342.0,47.5658,47.8737,47.5658,47.8352,50342.0
2019-08-22 12:10:00,49.71,49.75,49.65,49.72,59199.0,47.8449,47.8834,47.7871,47.8545,59199.0
2019-08-22 12:20:00,49.72,49.74,49.6,49.62,32301.0,47.8545,47.8737,47.739,47.7582,32301.0
2019-08-22 12:30:00,49.61,49.72,49.55,49.57,58381.0,47.7486,47.8545,47.6909,47.7101,58381.0
2019-08-22 12:40:00,49.59,49.79,49.57,49.77,49771.0,47.7294,47.9219,47.7101,47.9026,49771.0
2019-08-22 12:50:00,49.77,49.8,49.63,49.64,28775.0,47.9026,47.9315,47.7679,47.7775,28775.0
2019-08-22 13:00:00,49.63,49.84,49.63,49.79,27965.0,47.7679,47.97,47.7679,47.9219,27965.0
2019-08-22 13:10:00,49.78,49.84,49.77,49.84,19343.0,47.9122,47.97,47.9026,47.97,19343.0
2019-08-22 13:20:00,49.82,50.0,49.82,49.93,51849.0,47.9507,48.124,47.9507,48.0566,51849.0
2019-08-22 13:30:00,49.95,50.06,49.91,50.0,68520.0,48.0759,48.1817,48.0374,48.124,68520.0
2019-08-22 13:40:00,50.01,50.05,49.93,49.94,28025.0,48.1336,48.1721,48.0566,48.0662,28025.0
2019-08-22 13:50:00,49.91,50.0,49.91,49.95,12302.0,48.0374,48.124,48.0374,48.0759,12302.0
2019-08-22 14:00:00,49.98,50.02,49.87,49.89,37828.0,48.1047,48.1432,47.9989,48.0181,37828.0
2019-08-22 14:10:00,49.89,49.91,49.81,49.9,32284.0,48.0181,48.0374,47.9411,48.0277,32284.0
2019-08-22 14:20:00,49.86,49.89,49.8,49.83,17860.0,47.9892,48.0181,47.9315,47.9604,17860.0
2019-08-22 14:30:00,49.82,49.9,49.78,49.9,32340.0,47.9507,48.0277,47.9122,48.0277,32340.0
2019-08-22 14:40:00,49.89,50.12,49.87,50.02,68722.0,48.0181,48.2395,47.9989,48.1432,68722.0
2019-08-22 14:50:00,50.03,50.12,50.01,50.07,34220.0,48.1529,48.2395,48.1336,48.1914,34220.0
2019-08-22 15:00:00,50.1,50.11,49.94,49.94,49119.0,48.2202,48.2299,48.0662,48.0662,49119.0
2019-08-22 15:10:00,49.95,49.95,49.73,49.82,65137.0,48.0759,48.0759,47.8641,47.9507,65137.0
2019-08-22 15:20:00,49.84,49.94,49.8,49.87,35012.0,47.97,48.0662,47.9315,47.9989,35012.0
2019-08-22 15:30:00,49.9,49.99,49.87,49.98,33083.0,48.0277,48.1144,47.9989,48.1047,33083.0
2019-08-22 15:40:00,49.98,50.06,49.97,50.02,86270.0,48.1047,48.1817,48.0951,48.1432,86270.0
2019-08-22 15:50:00,50.01,50.27,49.7,49.81,245273.0,48.1336,48.3839,47.8352,47.9411,245273.0
2019-08-23 09:30:00,49.07,49.15,48.9,48.95,190892.0,47.2289,47.3059,47.0653,47.1134,190892.0
2019-08-23 09:40:00,49.05,49.22,48.77,48.78,90962.0,47.2096,47.3733,46.9401,46.9498,90962.0
2019-08-23 09:50:00,48.77,49.09,48.65,49.04,147596.0,46.9401,47.2481,46.8246,47.2,147596.0
2019-08-23 10:00:00,49.03,49.64,48.8,49.21,298213.0,47.1904,47.7775,46.969,47.3636,298213.0
2019-08-23 10:10:00,49.2,49.52,48.83,49.48,139718.0,47.354,47.662,46.9979,47.6235,139718.0
2019-08-23 10:20:00,49.48,49.54,49.26,49.36,127388.0,47.6235,47.6812,47.4118,47.508,127388.0
2019-08-23 10:30:00,49.3,49.89,49.3,49.87,185949.0,47.4503,48.0181,47.4503,47.9989,185949.0
2019-08-23 10:40:00,49.9,50.0,49.56,49.59,150259.0,48.0277,48.124,47.7005,47.7294,150259.0
2019-08-23 10:50:00,49.64,49.96,49.42,49.44,100310.0,47.7775,48.0855,47.5658,47.585,100310.0
2019-08-23 11:00:00,49.53,49.55,47.4,47.42,596371.0,47.6716,47.6909,45.6215,45.6408,596371.0
2019-08-23 11:10:00,47.4,48.12,47.22,48.03,411733.0,45.6215,46.3145,45.4483,46.2279,411733.0
2019-08-23 11:20:00,48.0,48.01,47.52,47.64,149241.0,46.199,46.2087,45.737,45.8525,149241.0
2019-08-23 11:30:00,47.61,47.74,47.18,47.35,125027.0,45.8237,45.9488,45.4098,45.5734,125027.0
2019-08-23 11:40:00,47.3,47.44,47.12,47.18,179909.0,45.5253,45.66,45.352,45.4098,179909.0
2019-08-23 11:50:00,47.18,47.28,46.88,46.92,234034.0,45.4098,45.506,45.1211,45.1596,234034.0
2019-08-23 12:00:00,46.94,47.09,46.75,47.06,147141.0,45.1788,45.3232,44.9959,45.2943,147141.0
2019-08-23 12:10:00,47.03,47.38,46.88,47.34,155469.0,45.2654,45.6023,45.1211,45.5638,155469.0
2019-08-23 12:20:00,47.28,47.28,46.97,47.0,66239.0,45.506,45.506,45.2077,45.2366,66239.0
2019-08-23 12:30:00,46.97,47.41,46.97,47.3,139077.0,45.2077,45.6312,45.2077,45.5253,139077.0
2019-08-23 12:40:00,47.3,47.32,46.96,46.97,108089.0,45.5253,45.5445,45.1981,45.2077,108089.0
2019-08-23 12:50:00,46.98,47.04,46.81,46.98,114339.0,45.2173,45.275,45.0537,45.2173,114339.0
2019-08-23 13:00:00,46.93,46.97,46.69,46.72,133508.0,45.1692,45.2077,44.9382,44.9671,133508.0
2019-08-23 13:10:00,46.68,47.07,46.65,46.66,116678.0,44.9286,45.3039,44.8997,44.9093,116678.0
2019-08-23 13:20:00,46.65,46.67,46.44,46.52,147021.0,44.8997,44.9189,44.6976,44.7746,147021.0
2019-08-23 13:30:00,46.5,46.85,46.48,46.8,82696.0,44.7553,45.0922,44.7361,45.0441,82696.0
2019-08-23 13:40:00,46.76,46.96,46.63,46.84,77682.0,45.0056,45.1981,44.8804,45.0826,77682.0
2019-08-23 13:50:00,46.82,47.01,46.8,46.84,132735.0,45.0633,45.2462,45.0441,45.0826,132735.0
2019-08-23 14:00:00,46.85,46.85,46.65,46.7,103526.0,45.0922,45.0922,44.8997,44.9478,103526.0
2019-08-23 14:10:00,46.68,46.72,46.58,46.64,66105.0,44.9286,44.9671,44.8323,44.8901,66105.0
2019-08-23 14:20:00,46.69,46.7,46.58,46.64,53957.0,44.9382,44.9478,44.8323,44.8901,53957.0
2019-08-23 14:30:00,46.71,46.81,46.52,46.52,83462.0,44.9574,45.0537,44.7746,44.7746,83462.0
2019-08-23 14:40:00,46.54,46.63,46.25,46.31,211340.0,44.7938,44.8804,44.5147,44.5724,211340.0
2019-08-23 14:50:00,46.3,46.53,46.24,46.51,162174.0,44.5628,44.7842,44.5051,44.7649,162174.0
2019-08-23 15:00:00,46.49,46.72,46.38,46.5,191842.0,44.7457,44.9671,44.6398,44.7553,191842.0
2019-08-23 15:10:00,46.48,46.52,46.15,46.37,128478.0,44.7361,44.7746,44.4184,44.6302,128478.0
2019-08-23 15:20:00,46.38,46.44,46.13,46.16,199998.0,44.6398,44.6976,44.3992,44.4281,199998.0
2019-08-23 15:30:00,46.16,46.24,45.97,46.05,256327.0,44.4281,44.5051,44.2452,44.3222,256327.0
2019-08-23 15:40:00,46.04,46.13,45.81,45.82,189019.0,44.3126,44.3992,44.0912,44.1008,189019.0
2019-08-23 15:50:00,45.81,46.02,45.27,45.98,814538.0,44.0912,44.2933,43.5715,44.2548,814538.0
2019-08-26 09:30:00,47.14,47.3,46.91,47.09,495424.0,45.3713,45.5253,45.1499,45.3232,495424.0
2019-08-26 09:40:00,47.12,47.14,46.61,46.64,240034.0,45.352,45.3713,44.8612,44.8901,240034.0
2019-08-26 09:50:00,46.66,46.96,46.66,46.94,116333.0,44.9093,45.1981,44.9093,45.1788,116333.0
2019-08-26 10:00:00,46.95,46.98,46.59,46.59,98438.0,45.1884,45.2173,44.8419,44.8419,98438.0
2019-08-26 10:10:00,46.58,46.66,46.32,46.45,147692.0,44.8323,44.9093,44.5821,44.7072,147692.0
2019-08-26 10:20:00,46.46,46.63,46.39,46.61,116687.0,44.7168,44.8804,44.6494,44.8612,116687.0
2019-08-26 10:30:00,46.58,46.7,46.46,46.59,98785.0,44.8323,44.9478,44.7168,44.8419,98785.0
2019-08-26 10:40:00,46.54,46.89,46.36,46.78,172114.0,44.7938,45.1307,44.6206,45.0248,172114.0
2019-08-26 10:50:00,46.77,46.85,46.63,46.73,81248.0,45.0152,45.0922,44.8804,44.9767,81248.0
2019-08-26 11:00:00,46.7,46.93,46.67,46.9,90032.0,44.9478,45.1692,44.9189,45.1403,90032.0
2019-08-26 11:10:00,46.9,47.22,46.83,46.92,268512.0,45.1403,45.4483,45.0729,45.1596,268512.0
2019-08-26 11:20:00,46.95,47.09,46.93,46.99,53173.0,45.1884,45.3232,45.1692,45.2269,53173.0
2019-08-26 11:30:00,47.0,47.1,46.93,47.07,107750.0,45.2366,45.3328,45.1692,45.3039,107750.0
2019-08-26 11:40:00,47.07,47.07,46.76,46.91,61647.0,45.3039,45.3039,45.0056,45.1499,61647.0
2019-08-26 11:50:00,46.91,46.99,46.83,46.95,27072.0,45.1499,45.2269,45.0729,45.1884,27072.0
2019-08-26 12:00:00,46.95,47.14,46.91,47.1,63857.0,45.1884,45.3713,45.1499,45.3328,63857.0
2019-08-26 12:10:00,47.12,47.13,46.97,46.97,44337.0,45.352,45.3617,45.2077,45.2077,44337.0
2019-08-26 12:20:00,46.98,47.43,46.98,47.29,196089.0,45.2173,45.6504,45.2173,45.5157,196089.0
2019-08-26 12:30:00,47.3,47.33,47.18,47.22,80313.0,45.5253,45.5542,45.4098,45.4483,80313.0
2019-08-26 12:40:00,47.25,47.27,47.17,47.21,48585.0,45.4772,45.4964,45.4002,45.4387,48585.0
2019-08-26 12:50:00,47.23,47.31,47.16,47.24,47127.0,45.4579,45.5349,45.3905,45.4675,47127.0
2019-08-26 13:00:00,47.22,47.4,47.22,47.4,88275.0,45.4483,45.6215,45.4483,45.6215,88275.0
2019-08-26 13:10:00,47.38,47.39,47.12,47.16,94069.0,45.6023,45.6119,45.352,45.3905,94069.0
2019-08-26 13:20:00,47.16,47.18,47.12,47.16,29737.0,45.3905,45.4098,45.352,45.3905,29737.0
2019-08-26 13:30:00,47.16,47.16,47.03,47.1,35886.0,45.3905,45.3905,45.2654,45.3328,35886.0
2019-08-26 13:40:00,47.11,47.12,47.07,47.11,6653.0,45.3424,45.352,45.3039,45.3424,6653.0
2019-08-26 13:50:00,47.11,47.13,46.97,47.05,29446.0,45.3424,45.3617,45.2077,45.2847,29446.0
2019-08-26 14:00:00,47.02,47.02,46.81,46.83,81467.0,45.2558,45.2558,45.0537,45.0729,81467.0
2019-08-26 14:10:00,46.83,46.88,46.76,46.81,95463.0,45.0729,45.1211,45.0056,45.0537,95463.0
2019-08-26 14:20:00,46.81,46.85,46.73,46.79,34201.0,45.0537,45.0922,44.9767,45.0344,34201.0
2019-08-26 14:30:00,46.76,46.96,46.76,46.93,58706.0,45.0056,45.1981,45.0056,45.1692,58706.0
2019-08-26 14:40:00,46.93,47.0,46.91,46.93,77059.0,45.1692,45.2366,45.1499,45.1692,77059.0
2019-08-26 14:50:00,46.96,46.97,46.83,46.97,29643.0,45.1981,45.2077,45.0729,45.2077,29643.0
2019-08-26 15:00:00,46.95,47.19,46.86,46.92,100107.0,45.1884,45.4194,45.1018,45.1596,100107.0
2019-08-26 15:10:00,46.9,47.16,46.9,47.08,42535.0,45.1403,45.3905,45.1403,45.3135,42535.0
2019-08-26 15:20:00,47.1,47.1,46.99,47.0,51916.0,45.3328,45.3328,45.2269,45.2366,51916.0
2019-08-26 15:30:00,47.0,47.15,46.9,46.95,112232.0,45.2366,45.3809,45.1403,45.1884,112232.0
2019-08-26 15:40:00,46.93,46.96,46.84,46.88,65383.0,45.1692,45.1981,45.0826,45.1211,65383.0
2019-08-26 15:50:00,46.9,47.46,46.9,47.45,263859.0,45.1403,45.6793,45.1403,45.6697,263859.0
2019-08-27 09:30:00,48.24,48.3,48.07,48.2,177147.0,46.43,46.4878,46.2664,46.3915,177147.0
2019-08-27 09:40:00,48.19,48.42,48.05,48.31,192239.0,46.3819,46.6033,46.2472,46.4974,192239.0
2019-08-27 09:50:00,48.27,48.29,47.97,48.14,99702.0,46.4589,46.4781,46.1702,46.3338,99702.0
2019-08-27 10:00:00,48.12,48.21,48.0,48.02,94051.0,46.3145,46.4012,46.199,46.2183,94051.0
2019-08-27 10:10:00,48.05,48.07,47.9,47.98,56835.0,46.2472,46.2664,46.1028,46.1798,56835.0
2019-08-27 10:20:00,48.04,48.12,47.81,47.85,100635.0,46.2375,46.3145,46.0162,46.0547,100635.0
2019-08-27 10:30:00,47.82,47.98,47.82,47.9,59720.0,46.0258,46.1798,46.0258,46.1028,59720.0
2019-08-27 10:40:00,47.91,48.0,47.77,47.77,50670.0,46.1124,46.199,45.9777,45.9777,50670.0
2019-08-27 10:50:00,47.76,47.82,47.62,47.62,62613.0,45.968,46.0258,45.8333,45.8333,62613.0
2019-08-27 11:00:00,47.65,47.77,47.57,47.58,93301.0,45.8622,45.9777,45.7852,45.7948,93301.0
2019-08-27 11:10:00,47.58,47.58,47.19,47.21,173024.0,45.7948,45.7948,45.4194,45.4387,173024.0
2019-08-27 11:20:00,47.21,47.34,47.12,47.25,193230.0,45.4387,45.5638,45.352,45.4772,193230.0
2019-08-27 11:30:00,47.22,47.48,47.21,47.46,60494.0,45.4483,45.6985,45.4387,45.6793,60494.0
2019-08-27 11:40:00,47.44,47.49,47.34,47.49,90957.0,45.66,45.7082,45.5638,45.7082,90957.0
2019-08-27 11:50:00,47.49,47.49,47.16,47.19,55280.0,45.7082,45.7082,45.3905,45.4194,55280.0
2019-08-27 12:00:00,47.17,47.31,46.96,47.05,132879.0,45.4002,45.5349,45.1981,45.2847,132879.0
2019-08-27 12:10:00,47.05,47.12,46.96,47.05,28766.0,45.2847,45.352,45.1981,45.2847,28766.0
2019-08-27 12:20:00,47.02,47.16,46.99,47.11,35896.0,45.2558,45.3905,45.2269,45.3424,35896.0
2019-08-27 12:30:00,47.06,47.16,46.71,46.73,86309.0,45.2943,45.3905,44.9574,44.9767,86309.0
2019-08-27 12:40:00,46.71,46.88,46.66,46.87,133524.0,44.9574,45.1211,44.9093,45.1114,133524.0
2019-08-27 12:50:00,46.83,46.83,46.53,46.58,89602.0,45.0729,45.0729,44.7842,44.8323,89602.0
2019-08-27 13:00:00,46.56,46.79,46.5,46.74,55350.0,44.8131,45.0344,44.7553,44.9863,55350.0
2019-08-27 13:10:00,46.73,46.75,46.52,46.65,77898.0,44.9767,44.9959,44.7746,44.8997,77898.0
2019-08-27 13:20:00,46.64,46.89,46.64,46.88,46448.0,44.8901,45.1307,44.8901,45.1211,46448.0
2019-08-27 13:30:00,46.9,47.29,46.79,47.1,105074.0,45.1403,45.5157,45.0344,45.3328,105074.0
2019-08-27 13:40:00,47.13,47.23,47.12,47.19,68963.0,45.3617,45.4579,45.352,45.4194,68963.0
2019-08-27 13:50:00,47.19,47.19,47.08,47.19,32796.0,45.4194,45.4194,45.3135,45.4194,32796.0
2019-08-27 14:00:00,47.18,47.29,47.02,47.02,58429.0,45.4098,45.5157,45.2558,45.2558,58429.0
2019-08-27 14:10:00,47.05,47.08,46.86,46.96,54638.0,45.2847,45.3135,45.1018,45.1981,54638.0
2019-08-27 14:20:00,46.97,47.07,46.9,46.95,30361.0,45.2077,45.3039,45.1403,45.1884,30361.0
2019-08-27 14:30:00,46.93,46.94,46.85,46.94,17702.0,45.1692,45.1788,45.0922,45.1788,17702.0
2019-08-27 14:40:00,46.97,47.11,46.86,47.08,67220.0,45.2077,45.3424,45.1018,45.3135,67220.0
2019-08-27 14:50:00,47.09,47.35,47.08,47.28,107167.0,45.3232,45.5734,45.3135,45.506,107167.0
2019-08-27 15:00:00,47.28,47.54,47.27,47.39,175200.0,45.506,45.7563,45.4964,45.6119,175200.0
2019-08-27 15:10:00,47.38,47.39,47.13,47.19,69461.0,45.6023,45.6119,45.3617,45.4194,69461.0
2019-08-27 15:20:00,47.17,47.17,46.99,47.0,59904.0,45.4002,45.4002,45.2269,45.2366,59904.0
2019-08-27 15:30:00,46.99,47.12,46.89,47.08,63771.0,45.2269,45.352,45.1307,45.3135,63771.0
2019-08-27 15:40:00,47.09,47.27,47.04,47.22,86850.0,45.3232,45.4964,45.275,45.4483,86850.0
2019-08-27 15:50:00,47.23,47.23,46.86,46.89,306801.0,45.4579,45.4579,45.1018,45.1307,306801.0
2019-08-28 09:30:00,46.52,46.7,46.12,46.36,356375.0,44.7746,44.9478,44.3896,44.6206,356375.0
2019-08-28 09:40:00,46.37,46.73,46.25,46.67,103670.0,44.6302,44.9767,44.5147,44.9189,103670.0
2019-08-28 09:50:00,46.7,47.05,46.66,47.02,75155.0,44.9478,45.2847,44.9093,45.2558,75155.0
2019-08-28 10:00:00,47.06,47.27,46.94,47.22,81161.0,45.2943,45.4964,45.1788,45.4483,81161.0
2019-08-28 10:10:00,47.25,47.26,46.97,46.98,34528.0,45.4772,45.4868,45.2077,45.2173,34528.0
2019-08-28 10:20:00,46.97,47.09,46.92,47.0,59281.0,45.2077,45.3232,45.1596,45.2366,59281.0
2019-08-28 10:30:00,47.01,47.28,47.01,47.2,143799.0,45.2462,45.506,45.2462,45.429,143799.0
2019-08-28 10:40:00,47.19,47.55,47.17,47.41,127178.0,45.4194,45.7659,45.4002,45.6312,127178.0
2019-08-28 10:50:00,47.42,47.55,47.4,47.42,47494.0,45.6408,45.7659,45.6215,45.6408,47494.0
2019-08-28 11:00:00,47.44,47.44,47.24,47.34,47587.0,45.66,45.66,45.4675,45.5638,47587.0
2019-08-28 11:10:00,47.37,47.45,47.25,47.36,49434.0,45.5927,45.6697,45.4772,45.583,49434.0
2019-08-28 11:20:00,47.37,47.76,47.35,47.71,107353.0,45.5927,45.968,45.5734,45.9199,107353.0
2019-08-28 11:30:00,47.75,47.78,47.62,47.69,52804.0,45.9584,45.9873,45.8333,45.9007,52804.0
2019-08-28 11:40:00,47.68,47.85,47.68,47.76,40189.0,45.891,46.0547,45.891,45.968,40189.0
2019-08-28 11:50:00,47.79,47.86,47.69,47.69,48070.0,45.9969,46.0643,45.9007,45.9007,48070.0
2019-08-28 12:00:00,47.71,47.73,47.67,47.7,13477.0,45.9199,45.9392,45.8814,45.9103,13477.0
2019-08-28 12:10:00,47.7,47.8,47.62,47.8,23071.0,45.9103,46.0065,45.8333,46.0065,23071.0
2019-08-28 12:20:00,47.8,47.82,47.63,47.63,115564.0,46.0065,46.0258,45.8429,45.8429,115564.0
2019-08-28 12:30:00,47.68,47.71,47.56,47.58,20478.0,45.891,45.9199,45.7755,45.7948,20478.0
2019-08-28 12:40:00,47.57,47.63,47.54,47.6,10871.0,45.7852,45.8429,45.7563,45.814,10871.0
2019-08-28 12:50:00,47.6,47.81,47.59,47.81,29512.0,45.814,46.0162,45.8044,46.0162,29512.0
2019-08-28 13:00:00,47.82,47.82,47.65,47.68,12374.0,46.0258,46.0258,45.8622,45.891,12374.0
2019-08-28 13:10:00,47.68,47.68,47.46,47.59,72518.0,45.891,45.891,45.6793,45.8044,72518.0
2019-08-28 13:20:00,47.6,47.68,47.6,47.66,19804.0,45.814,45.891,45.814,45.8718,19804.0
2019-08-28 13:30:00,47.67,47.79,47.6,47.77,50043.0,45.8814,45.9969,45.814,45.9777,50043.0
2019-08-28 13:40:00,47.78,47.82,47.7,47.79,28764.0,45.9873,46.0258,45.9103,45.9969,28764.0
2019-08-28 13:50:00,47.81,47.81,47.66,47.7,23501.0,46.0162,46.0162,45.8718,45.9103,23501.0
2019-08-28 14:00:00,47.69,47.77,47.68,47.71,16340.0,45.9007,45.9777,45.891,45.9199,16340.0
2019-08-28 14:10:00,47.7,47.74,47.66,47.73,16612.0,45.9103,45.9488,45.8718,45.9392,16612.0
2019-08-28 14:20:00,47.73,47.76,47.68,47.73,6720.0,45.9392,45.968,45.891,45.9392,6720.0
2019-08-28 14:30:00,47.74,47.87,47.71,47.83,34335.0,45.9488,46.0739,45.9199,46.0354,34335.0
2019-08-28 14:40:00,47.83,47.94,47.75,47.9,127100.0,46.0354,46.1413,45.9584,46.1028,127100.0
2019-08-28 14:50:00,47.91,47.95,47.87,47.92,30627.0,46.1124,46.1509,46.0739,46.122,30627.0
2019-08-28 15:00:00,47.9,47.9,47.84,47.88,17182.0,46.1028,46.1028,46.045,46.0835,17182.0
2019-08-28 15:10:00,47.9,47.98,47.8,47.97,46171.0,46.1028,46.1798,46.0065,46.1702,46171.0
2019-08-28 15:20:00,47.95,47.95,47.72,47.73,58486.0,46.1509,46.1509,45.9295,45.9392,58486.0
2019-08-28 15:30:00,47.71,47.8,47.6,47.76,58344.0,45.9199,46.0065,45.814,45.968,58344.0
2019-08-28 15:40:00,47.74,47.86,47.71,47.83,58344.0,45.9488,46.0643,45.9199,46.0354,58344.0
2019-08-28 15:50:00,47.82,47.91,47.73,47.89,140489.0,46.0258,46.1124,45.9392,46.0932,140489.0
2019-08-29 09:30:00,49.33,49.67,49.28,49.5,459112.0,47.4791,47.8064,47.431,47.6428,459112.0
2019-08-29 09:40:00,49.5,49.6,49.3,49.57,200646.0,47.6428,47.739,47.4503,47.7101,200646.0
2019-08-29 09:50:00,49.58,49.73,49.53,49.6,136280.0,47.7197,47.8641,47.6716,47.739,136280.0
2019-08-29 10:00:00,49.59,49.61,49.39,49.49,143957.0,47.7294,47.7486,47.5369,47.6331,143957.0
2019-08-29 10:10:00,49.47,49.48,49.22,49.35,101795.0,47.6139,47.6235,47.3733,47.4984,101795.0
2019-08-29 10:20:00,49.36,49.46,49.31,49.45,78989.0,47.508,47.6043,47.4599,47.5946,78989.0
2019-08-29 10:30:00,49.44,49.44,48.74,49.03,203882.0,47.585,47.585,46.9113,47.1904,203882.0
2019-08-29 10:40:00,49.03,49.25,48.92,49.01,110528.0,47.1904,47.4021,47.0845,47.1711,110528.0
2019-08-29 10:50:00,49.0,49.3,49.0,49.3,80909.0,47.1615,47.4503,47.1615,47.4503,80909.0
2019-08-29 11:00:00,49.31,49.37,49.22,49.31,48067.0,47.4599,47.5176,47.3733,47.4599,48067.0
2019-08-29 11:10:00,49.31,49.47,49.3,49.44,44442.0,47.4599,47.6139,47.4503,47.585,44442.0
2019-08-29 11:20:00,49.46,49.57,49.39,49.52,64789.0,47.6043,47.7101,47.5369,47.662,64789.0
2019-08-29 11:30:00,49.53,49.71,49.51,49.65,148809.0,47.6716,47.8449,47.6524,47.7871,148809.0
2019-08-29 11:40:00,49.64,49.79,49.63,49.78,70609.0,47.7775,47.9219,47.7679,47.9122,70609.0
2019-08-29 11:50:00,49.79,49.79,49.64,49.69,50479.0,47.9219,47.9219,47.7775,47.8256,50479.0
2019-08-29 12:00:00,49.7,49.71,49.6,49.66,32051.0,47.8352,47.8449,47.739,47.7967,32051.0
2019-08-29 12:10:00,49.67,49.77,49.67,49.77,28243.0,47.8064,47.9026,47.8064,47.9026,28243.0
2019-08-29 12:20:00,49.77,49.79,49.71,49.72,42003.0,47.9026,47.9219,47.8449,47.8545,42003.0
2019-08-29 12:30:00,49.71,49.88,49.68,49.86,55827.0,47.8449,48.0085,47.816,47.9892,55827.0
2019-08-29 12:40:00,49.86,49.87,49.76,49.81,39604.0,47.9892,47.9989,47.893,47.9411,39604.0
2019-08-29 12:50:00,49.79,49.83,49.71,49.78,20914.0,47.9219,47.9604,47.8449,47.9122,20914.0
2019-08-29 13:00:00,49.79,49.84,49.77,49.77,7646.0,47.9219,47.97,47.9026,47.9026,7646.0
2019-08-29 13:10:00,49.76,49.82,49.75,49.82,17000.0,47.893,47.9507,47.8834,47.9507,17000.0
2019-08-29 13:20:00,49.83,49.84,49.74,49.75,38500.0,47.9604,47.97,47.8737,47.8834,38500.0
2019-08-29 13:30:00,49.74,49.86,49.67,49.86,24173.0,47.8737,47.9892,47.8064,47.9892,24173.0
2019-08-29 13:40:00,49.86,49.9,49.84,49.86,28568.0,47.9892,48.0277,47.97,47.9892,28568.0
2019-08-29 13:50:00,49.86,49.93,49.85,49.87,35449.0,47.9892,48.0566,47.9796,47.9989,35449.0
2019-08-29 14:00:00,49.9,49.99,49.9,49.97,40336.0,48.0277,48.1144,48.0277,48.0951,40336.0
2019-08-29 14:10:00,49.96,49.99,49.72,49.79,88783.0,48.0855,48.1144,47.8545,47.9219,88783.0
2019-08-29 14:20:00,49.77,49.88,49.74,49.86,23182.0,47.9026,48.0085,47.8737,47.9892,23182.0
2019-08-29 14:30:00,49.86,49.91,49.83,49.88,17841.0,47.9892,48.0374,47.9604,48.0085,17841.0
2019-08-29 14:40:00,49.86,49.91,49.78,49.8,29185.0,47.9892,48.0374,47.9122,47.9315,29185.0
2019-08-29 14:50:00,49.76,49.79,49.74,49.75,40232.0,47.893,47.9219,47.8737,47.8834,40232.0
2019-08-29 15:00:00,49.76,49.76,49.63,49.69,35164.0,47.893,47.893,47.7679,47.8256,35164.0
2019-08-29 15:10:00,49.69,49.76,49.68,49.76,16291.0,47.8256,47.893,47.816,47.893,16291.0
2019-08-29 15:20:00,49.75,49.76,49.54,49.57,36290.0,47.8834,47.893,47.6812,47.7101,36290.0
2019-08-29 15:30:00,49.58,49.72,49.57,49.72,69152.0,47.7197,47.8545,47.7101,47.8545,69152.0
2019-08-29 15:40:00,49.72,49.81,49.66,49.76,44095.0,47.8545,47.9411,47.7967,47.893,44095.0
2019-08-29 15:50:00,49.76,49.83,49.57,49.7,185124.0,47.893,47.9604,47.7101,47.8352,185124.0
2019-08-30 09:30:00,50.51,50.53,50.33,50.39,172736.0,48.6149,48.6341,48.4416,48.4994,172736.0
2019-08-30 09:40:00,50.39,50.42,50.19,50.26,119137.0,48.4994,48.5282,48.3069,48.3742,119137.0
2019-08-30 09:50:00,50.23,50.35,50.15,50.25,118141.0,48.3454,48.4609,48.2684,48.3646,118141.0
2019-08-30 10:00:00,50.2,50.49,50.2,50.46,130889.0,48.3165,48.5956,48.3165,48.5667,130889.0
2019-08-30 10:10:00,50.46,50.46,50.2,50.24,54783.0,48.5667,48.5667,48.3165,48.355,54783.0
2019-08-30 10:20:00,50.25,50.25,50.04,50.13,77455.0,48.3646,48.3646,48.1625,48.2491,77455.0
2019-08-30 10:30:00,50.13,50.27,50.09,50.15,53341.0,48.2491,48.3839,48.2106,48.2684,53341.0
2019-08-30 10:40:00,50.17,50.19,50.03,50.17,22578.0,48.2876,48.3069,48.1529,48.2876,22578.0
2019-08-30 10:50:00,50.16,50.17,49.93,49.93,118146.0,48.278,48.2876,48.0566,48.0566,118146.0
2019-08-30 11:00:00,49.92,49.98,49.6,49.68,136495.0,48.047,48.1047,47.739,47.816,136495.0
2019-08-30 11:10:00,49.7,49.72,49.2,49.3,156988.0,47.8352,47.8545,47.354,47.4503,156988.0
2019-08-30 11:20:00,49.28,49.33,49.1,49.29,132890.0,47.431,47.4791,47.2578,47.4406,132890.0
2019-08-30 11:30:00,49.28,49.6,49.28,49.47,121165.0,47.431,47.739,47.431,47.6139,121165.0
2019-08-30 11:40:00,49.47,49.69,49.46,49.68,39060.0,47.6139,47.8256,47.6043,47.816,39060.0
2019-08-30 11:50:00,49.7,49.7,49.5,49.58,41838.0,47.8352,47.8352,47.6428,47.7197,41838.0
2019-08-30 12:00:00,49.63,49.66,49.48,49.49,32759.0,47.7679,47.7967,47.6235,47.6331,32759.0
2019-08-30 12:10:00,49.5,49.74,49.48,49.71,70273.0,47.6428,47.8737,47.6235,47.8449,70273.0
2019-08-30 12:20:00,49.7,49.76,49.67,49.74,28673.0,47.8352,47.893,47.8064,47.8737,28673.0
2019-08-30 12:30:00,49.75,49.81,49.65,49.75,32569.0,47.8834,47.9411,47.7871,47.8834,32569.0
2019-08-30 12:40:00,49.77,49.83,49.74,49.77,31890.0,47.9026,47.9604,47.8737,47.9026,31890.0
2019-08-30 12:50:00,49.77,49.9,49.71,49.84,25285.0,47.9026,48.0277,47.8449,47.97,25285.0
2019-08-30 13:00:00,49.88,49.88,49.64,49.7,33289.0,48.0085,48.0085,47.7775,47.8352,33289.0
2019-08-30 13:10:00,49.69,49.7,49.58,49.62,39128.0,47.8256,47.8352,47.7197,47.7582,39128.0
2019-08-30 13:20:00,49.63,49.7,49.61,49.69,12715.0,47.7679,47.8352,47.7486,47.8256,12715.0
2019-08-30 13:30:00,49.66,49.68,49.55,49.56,12634.0,47.7967,47.816,47.6909,47.7005,12634.0
2019-08-30 13:40:00,49.54,49.58,49.48,49.58,18102.0,47.6812,47.7197,47.6235,47.7197,18102.0
2019-08-30 13:50:00,49.59,49.62,49.52,49.57,28532.0,47.7294,47.7582,47.662,47.7101,28532.0
2019-08-30 14:00:00,49.59,49.71,49.59,49.71,17137.0,47.7294,47.8449,47.7294,47.8449,17137.0
2019-08-30 14:10:00,49.72,49.79,49.69,49.76,24125.0,47.8545,47.9219,47.8256,47.893,24125.0
2019-08-30 14:20:00,49.76,49.76,49.69,49.73,12252.0,47.893,47.893,47.8256,47.8641,12252.0
2019-08-30 14:30:00,49.74,49.76,49.56,49.57,43828.0,47.8737,47.893,47.7005,47.7101,43828.0
2019-08-30 14:40:00,49.56,49.61,49.43,49.46,62560.0,47.7005,47.7486,47.5754,47.6043,62560.0
2019-08-30 14:50:00,49.49,49.53,49.4,49.46,31122.0,47.6331,47.6716,47.5465,47.6043,31122.0
2019-08-30 15:00:00,49.5,49.55,49.31,49.44,32716.0,47.6428,47.6909,47.4599,47.585,32716.0
2019-08-30 15:10:00,49.41,49.44,49.24,49.28,51691.0,47.5561,47.585,47.3925,47.431,51691.0
2019-08-30 15:20:00,49.3,49.61,49.27,49.54,26405.0,47.4503,47.7486,47.4214,47.6812,26405.0
2019-08-30 15:30:00,49.58,49.68,49.53,49.57,68216.0,47.7197,47.816,47.6716,47.7101,68216.0
2019-08-30 15:40:00,49.59,49.64,49.48,49.57,73445.0,47.7294,47.7775,47.6235,47.7101,73445.0
2019-08-30 15:50:00,49.6,49.93,49.59,49.63,308872.0,47.739,48.0566,47.7294,47.7679,308872.0
2019-09-03 09:30:00,48.66,48.91,48.51,48.84,233523.0,46.8343,47.0749,46.6899,47.0075,233523.0
2019-09-03 09:40:00,48.87,49.02,48.69,48.82,96666.0,47.0364,47.1808,46.8631,46.9883,96666.0
2019-09-03 09:50:00,48.84,49.18,48.84,48.95,100180.0,47.0075,47.3348,47.0075,47.1134,100180.0
2019-09-03 10:00:00,49.0,49.0,47.99,48.16,358226.0,47.1615,47.1615,46.1894,46.353,358226.0
2019-09-03 10:10:00,48.2,48.34,47.99,48.3,114350.0,46.3915,46.5263,46.1894,46.4878,114350.0
2019-09-03 10:20:00,48.31,48.52,48.1,48.5,76734.0,46.4974,46.6995,46.2953,46.6803,76734.0
2019-09-03 10:30:00,48.46,48.48,48.25,48.41,68124.0,46.6418,46.661,46.4397,46.5936,68124.0
2019-09-03 10:40:00,48.41,48.85,48.4,48.65,138734.0,46.5936,47.0171,46.584,46.8246,138734.0
2019-09-03 10:50:00,48.65,48.82,48.59,48.79,43000.0,46.8246,46.9883,46.7669,46.9594,43000.0
2019-09-03 11:00:00,48.79,48.79,48.56,48.59,39051.0,46.9594,46.9594,46.738,46.7669,39051.0
2019-09-03 11:10:00,48.56,48.56,48.27,48.43,52118.0,46.738,46.738,46.4589,46.6129,52118.0
2019-09-03 11:20:00,48.45,48.66,48.45,48.59,57437.0,46.6321,46.8343,46.6321,46.7669,57437.0
2019-09-03 11:30:00,48.58,48.75,48.44,48.7,51912.0,46.7573,46.9209,46.6225,46.8728,51912.0
2019-09-03 11:40:00,48.7,48.9,48.6,48.85,70088.0,46.8728,47.0653,46.7765,47.0171,70088.0
2019-09-03 11:50:00,48.83,48.84,48.69,48.69,17858.0,46.9979,47.0075,46.8631,46.8631,17858.0
2019-09-03 12:00:00,48.68,48.78,48.54,48.56,17059.0,46.8535,46.9498,46.7188,46.738,17059.0
2019-09-03 12:10:00,48.58,48.72,48.55,48.71,19120.0,46.7573,46.892,46.7284,46.8824,19120.0
2019-09-03 12:20:00,48.72,48.75,48.59,48.65,16775.0,46.892,46.9209,46.7669,46.8246,16775.0
2019-09-03 12:30:00,48.55,48.66,48.5,48.65,17444.0,46.7284,46.8343,46.6803,46.8246,17444.0
2019-09-03 12:40:00,48.64,48.76,48.59,48.72,15762.0,46.815,46.9305,46.7669,46.892,15762.0
2019-09-03 12:50:00,48.67,48.71,48.48,48.53,34843.0,46.8439,46.8824,46.661,46.7091,34843.0
2019-09-03 13:00:00,48.53,48.64,48.4,48.51,52083.0,46.7091,46.815,46.584,46.6899,52083.0
2019-09-03 13:10:00,48.54,48.58,48.48,48.51,21680.0,46.7188,46.7573,46.661,46.6899,21680.0
2019-09-03 13:20:00,48.5,48.5,48.37,48.48,13057.0,46.6803,46.6803,46.5551,46.661,13057.0
2019-09-03 13:30:00,48.44,48.48,48.3,48.36,26848.0,46.6225,46.661,46.4878,46.5455,26848.0
2019-09-03 13:40:00,48.37,48.38,48.23,48.33,29818.0,46.5551,46.5648,46.4204,46.5166,29818.0
2019-09-03 13:50:00,48.31,48.31,48.17,48.27,20869.0,46.4974,46.4974,46.3627,46.4589,20869.0
2019-09-03 14:00:00,48.25,48.39,48.23,48.35,49698.0,46.4397,46.5744,46.4204,46.5359,49698.0
2019-09-03 14:10:00,48.36,48.42,48.32,48.33,16918.0,46.5455,46.6033,46.507,46.5166,16918.0
2019-09-03 14:20:00,48.35,48.39,48.25,48.37,6312.0,46.5359,46.5744,46.4397,46.5551,6312.0
2019-09-03 14:30:00,48.34,48.42,48.31,48.38,17164.0,46.5263,46.6033,46.4974,46.5648,17164.0
2019-09-03 14:40:00,48.39,48.43,48.34,48.4,12640.0,46.5744,46.6129,46.5263,46.584,12640.0
2019-09-03 14:50:00,48.45,48.5,48.36,48.45,17190.0,46.6321,46.6803,46.5455,46.6321,17190.0
2019-09-03 15:00:00,48.47,48.48,48.36,48.39,31206.0,46.6514,46.661,46.5455,46.5744,31206.0
2019-09-03 15:10:00,48.45,48.58,48.42,48.57,27496.0,46.6321,46.7573,46.6033,46.7476,27496.0
2019-09-03 15:20:00,48.62,48.68,48.57,48.58,95937.0,46.7958,46.8535,46.7476,46.7573,95937.0
2019-09-03 15:30:00,48.63,48.71,48.54,48.7,50613.0,46.8054,46.8824,46.7188,46.8728,50613.0
2019-09-03 15:40:00,48.72,48.84,48.61,48.71,62162.0,46.892,47.0075,46.7861,46.8824,62162.0
2019-09-03 15:50:00,48.72,48.89,48.69,48.75,240431.0,46.892,47.0556,46.8631,46.9209,240431.0
2019-09-04 09:30:00,49.96,50.02,49.83,49.89,327557.0,48.0855,48.1432,47.9604,48.0181,327557.0
2019-09-04 09:40:00,49.9,50.08,49.78,49.87,97509.0,48.0277,48.201,47.9122,47.9989,97509.0
2019-09-04 09:50:00,49.87,49.91,49.79,49.86,64705.0,47.9989,48.0374,47.9219,47.9892,64705.0
2019-09-04 10:00:00,49.84,49.95,49.75,49.75,54066.0,47.97,48.0759,47.8834,47.8834,54066.0
2019-09-04 10:10:00,49.77,49.78,49.53,49.68,91699.0,47.9026,47.9122,47.6716,47.816,91699.0
2019-09-04 10:20:00,49.7,49.75,49.61,49.72,27332.0,47.8352,47.8834,47.7486,47.8545,27332.0
2019-09-04 10:30:00,49.72,49.8,49.7,49.71,32685.0,47.8545,47.9315,47.8352,47.8449,32685.0
2019-09-04 10:40:00,49.66,49.71,49.63,49.71,22021.0,47.7967,47.8449,47.7679,47.8449,22021.0
2019-09-04 10:50:00,49.73,49.83,49.71,49.81,40044.0,47.8641,47.9604,47.8449,47.9411,40044.0
2019-09-04 11:00:00,49.84,49.86,49.76,49.83,29595.0,47.97,47.9892,47.893,47.9604,29595.0
2019-09-04 11:10:00,49.8,49.86,49.71,49.85,26960.0,47.9315,47.9892,47.8449,47.9796,26960.0
2019-09-04 11:20:00,49.85,50.0,49.83,50.0,72390.0,47.9796,48.124,47.9604,48.124,72390.0
2019-09-04 11:30:00,49.99,50.1,49.97,50.05,144256.0,48.1144,48.2202,48.0951,48.1721,144256.0
2019-09-04 11:40:00,50.06,50.14,50.06,50.12,77300.0,48.1817,48.2587,48.1817,48.2395,77300.0
2019-09-04 11:50:00,50.12,50.12,50.06,50.09,24890.0,48.2395,48.2395,48.1817,48.2106,24890.0
2019-09-04 12:00:00,50.12,50.14,50.08,50.09,11350.0,48.2395,48.2587,48.201,48.2106,11350.0
2019-09-04 12:10:00,50.1,50.12,49.99,50.02,46390.0,48.2202,48.2395,48.1144,48.1432,46390.0
2019-09-04 12:20:00,50.02,50.06,50.02,50.03,14152.0,48.1432,48.1817,48.1432,48.1529,14152.0
2019-09-04 12:30:00,50.02,50.08,50.0,50.06,16628.0,48.1432,48.201,48.124,48.1817,16628.0
2019-09-04 12:40:00,50.06,50.18,50.02,50.17,42698.0,48.1817,48.2972,48.1432,48.2876,42698.0
2019-09-04 12:50:00,50.16,50.17,50.1,50.15,26195.0,48.278,48.2876,48.2202,48.2684,26195.0
2019-09-04 13:00:00,50.15,50.18,50.11,50.16,21395.0,48.2684,48.2972,48.2299,48.278,21395.0
2019-09-04 13:10:00,50.15,50.15,50.06,50.07,18904.0,48.2684,48.2684,48.1817,48.1914,18904.0
2019-09-04 13:20:00,50.08,50.15,50.08,50.15,15341.0,48.201,48.2684,48.201,48.2684,15341.0
2019-09-04 13:30:00,50.16,50.17,50.07,50.08,28098.0,48.278,48.2876,48.1914,48.201,28098.0
2019-09-04 13:40:00,50.04,50.06,49.95,50.01,27227.0,48.1625,48.1817,48.0759,48.1336,27227.0
2019-09-04 13:50:00,50.01,50.02,49.95,49.98,18892.0,48.1336,48.1432,48.0759,48.1047,18892.0
2019-09-04 14:00:00,49.95,50.06,49.95,50.0,34226.0,48.0759,48.1817,48.0759,48.124,34226.0
2019-09-04 14:10:00,50.02,50.02,49.91,50.0,47845.0,48.1432,48.1432,48.0374,48.124,47845.0
2019-09-04 14:20:00,50.0,50.1,50.0,50.09,30329.0,48.124,48.2202,48.124,48.2106,30329.0
2019-09-04 14:30:00,50.07,50.15,50.07,50.14,38734.0,48.1914,48.2684,48.1914,48.2587,38734.0
2019-09-04 14:40:00,50.13,50.22,50.13,50.19,58738.0,48.2491,48.3357,48.2491,48.3069,58738.0
2019-09-04 14:50:00,50.18,50.21,50.14,50.17,103037.0,48.2972,48.3261,48.2587,48.2876,103037.0
2019-09-04 15:00:00,50.17,50.24,50.16,50.22,40197.0,48.2876,48.355,48.278,48.3357,40197.0
2019-09-04 15:10:00,50.23,50.32,50.21,50.22,77720.0,48.3454,48.432,48.3261,48.3357,77720.0
2019-09-04 15:20:00,50.23,50.27,50.19,50.26,35270.0,48.3454,48.3839,48.3069,48.3742,35270.0
2019-09-04 15:30:00,50.27,50.39,50.25,50.35,55555.0,48.3839,48.4994,48.3646,48.4609,55555.0
2019-09-04 15:40:00,50.34,50.38,50.31,50.37,47505.0,48.4512,48.4897,48.4224,48.4801,47505.0
2019-09-04 15:50:00,50.37,50.41,50.32,50.38,148429.0,48.4801,48.5186,48.432,48.4897,148429.0
2019-09-05 09:30:00,51.8,51.99,51.74,51.96,258431.0,49.8565,50.0393,49.7987,50.0105,258431.0
2019-09-05 09:40:00,51.96,52.25,51.89,52.12,265391.0,50.0105,50.2896,49.9431,50.1644,265391.0
2019-09-05 09:50:00,52.15,52.31,52.14,52.17,157962.0,50.1933,50.3473,50.1837,50.2126,157962.0
2019-09-05 10:00:00,52.22,52.5,52.21,52.46,187856.0,50.2607,50.5302,50.2511,50.4917,187856.0
2019-09-05 10:10:00,52.48,52.86,52.44,52.85,163145.0,50.5109,50.8767,50.4724,50.8671,163145.0
2019-09-05 10:20:00,52.85,52.85,52.47,52.55,175972.0,50.8671,50.8671,50.5013,50.5783,175972.0
2019-09-05 10:30:00,52.55,52.7,52.49,52.61,92890.0,50.5783,50.7227,50.5206,50.6361,92890.0
2019-09-05 10:40:00,52.58,52.66,52.45,52.48,48067.0,50.6072,50.6842,50.4821,50.5109,48067.0
2019-09-05 10:50:00,52.45,52.55,52.36,52.46,58917.0,50.4821,50.5783,50.3954,50.4917,58917.0
2019-09-05 11:00:00,52.47,52.63,52.38,52.49,94748.0,50.5013,50.6553,50.4147,50.5206,94748.0
2019-09-05 11:10:00,52.48,52.54,52.33,52.34,52669.0,50.5109,50.5687,50.3666,50.3762,52669.0
2019-09-05 11:20:00,52.33,52.48,52.31,52.48,43695.0,50.3666,50.5109,50.3473,50.5109,43695.0
2019-09-05 11:30:00,52.46,52.59,52.39,52.54,36703.0,50.4917,50.6168,50.4243,50.5687,36703.0
2019-09-05 11:40:00,52.53,52.55,52.37,52.43,29880.0,50.5591,50.5783,50.4051,50.4628,29880.0
2019-09-05 11:50:00,52.45,52.46,52.36,52.37,24175.0,50.4821,50.4917,50.3954,50.4051,24175.0
2019-09-05 12:00:00,52.37,52.42,52.31,52.38,39969.0,50.4051,50.4532,50.3473,50.4147,39969.0
2019-09-05 12:10:00,52.37,52.5,52.36,52.4,27485.0,50.4051,50.5302,50.3954,50.4339,27485.0
2019-09-05 12:20:00,52.41,52.42,52.22,52.3,114214.0,50.4436,50.4532,50.2607,50.3377,114214.0
2019-09-05 12:30:00,52.31,52.38,52.27,52.33,58089.0,50.3473,50.4147,50.3088,50.3666,58089.0
2019-09-05 12:40:00,52.36,52.4,52.3,52.31,31100.0,50.3954,50.4339,50.3377,50.3473,31100.0
2019-09-05 12:50:00,52.33,52.36,52.31,52.36,27585.0,50.3666,50.3954,50.3473,50.3954,27585.0
2019-09-05 13:00:00,52.36,52.44,52.13,52.23,95053.0,50.3954,50.4724,50.1741,50.2703,95053.0
2019-09-05 13:10:00,52.24,52.28,52.24,52.26,30227.0,50.2799,50.3184,50.2799,50.2992,30227.0
2019-09-05 13:20:00,52.27,52.4,52.27,52.36,41917.0,50.3088,50.4339,50.3088,50.3954,41917.0
2019-09-05 13:30:00,52.35,52.37,52.24,52.32,63425.0,50.3858,50.4051,50.2799,50.3569,63425.0
2019-09-05 13:40:00,52.3,52.34,52.25,52.28,25885.0,50.3377,50.3762,50.2896,50.3184,25885.0
2019-09-05 13:50:00,52.28,52.34,52.28,52.28,21037.0,50.3184,50.3762,50.3184,50.3184,21037.0
2019-09-05 14:00:00,52.3,52.32,52.22,52.3,38702.0,50.3377,50.3569,50.2607,50.3377,38702.0
2019-09-05 14:10:00,52.31,52.39,52.31,52.38,40624.0,50.3473,50.4243,50.3473,50.4147,40624.0
2019-09-05 14:20:00,52.36,52.37,52.2,52.3,46177.0,50.3954,50.4051,50.2414,50.3377,46177.0
2019-09-05 14:30:00,52.3,52.33,52.25,52.29,51774.0,50.3377,50.3666,50.2896,50.3281,51774.0
2019-09-05 14:40:00,52.25,52.41,52.25,52.38,45928.0,50.2896,50.4436,50.2896,50.4147,45928.0
2019-09-05 14:50:00,52.39,52.43,52.34,52.42,29168.0,50.4243,50.4628,50.3762,50.4532,29168.0
2019-09-05 15:00:00,52.43,52.57,52.42,52.43,68260.0,50.4628,50.5976,50.4532,50.4628,68260.0
2019-09-05 15:10:00,52.44,52.53,52.44,52.52,35148.0,50.4724,50.5591,50.4724,50.5494,35148.0
2019-09-05 15:20:00,52.52,52.55,52.47,52.55,33644.0,50.5494,50.5783,50.5013,50.5783,33644.0
2019-09-05 15:30:00,52.55,52.59,52.47,52.47,32819.0,50.5783,50.6168,50.5013,50.5013,32819.0
2019-09-05 15:40:00,52.5,52.53,52.33,52.34,126006.0,50.5302,50.5591,50.3666,50.3762,126006.0
2019-09-05 15:50:00,52.33,52.45,52.26,52.31,179887.0,50.3666,50.4821,50.2992,50.3473,179887.0
2019-09-06 09:30:00,52.53,52.6,52.18,52.24,237418.0,50.5591,50.6264,50.2222,50.2799,237418.0
2019-09-06 09:40:00,52.26,52.54,52.11,52.51,132871.0,50.2992,50.5687,50.1548,50.5398,132871.0
2019-09-06 09:50:00,52.51,52.53,52.32,52.4,118485.0,50.5398,50.5591,50.3569,50.4339,118485.0
2019-09-06 10:00:00,52.43,52.51,52.29,52.35,116686.0,50.4628,50.5398,50.3281,50.3858,116686.0
2019-09-06 10:10:00,52.34,52.58,52.32,52.42,69797.0,50.3762,50.6072,50.3569,50.4532,69797.0
2019-09-06 10:20:00,52.44,52.63,52.39,52.63,61823.0,50.4724,50.6553,50.4243,50.6553,61823.0
2019-09-06 10:30:00,52.64,52.68,52.53,52.62,80504.0,50.6649,50.7034,50.5591,50.6457,80504.0
2019-09-06 10:40:00,52.64,52.73,52.61,52.71,64365.0,50.6649,50.7516,50.6361,50.7323,64365.0
2019-09-06 10:50:00,52.72,52.74,52.56,52.63,46632.0,50.7419,50.7612,50.5879,50.6553,46632.0
2019-09-06 11:00:00,52.64,52.69,52.59,52.65,33432.0,50.6649,50.7131,50.6168,50.6746,33432.0
2019-09-06 11:10:00,52.64,52.69,52.56,52.61,35983.0,50.6649,50.7131,50.5879,50.6361,35983.0
2019-09-06 11:20:00,52.6,52.65,52.58,52.61,15566.0,50.6264,50.6746,50.6072,50.6361,15566.0
2019-09-06 11:30:00,52.61,52.64,52.49,52.61,54012.0,50.6361,50.6649,50.5206,50.6361,54012.0
2019-09-06 11:40:00,52.59,52.65,52.57,52.61,21910.0,50.6168,50.6746,50.5976,50.6361,21910.0
2019-09-06 11:50:00,52.61,52.61,52.49,52.54,34432.0,50.6361,50.6361,50.5206,50.5687,34432.0
2019-09-06 12:00:00,52.53,52.59,52.51,52.59,46669.0,50.5591,50.6168,50.5398,50.6168,46669.0
2019-09-06 12:10:00,52.55,52.6,52.55,52.6,16933.0,50.5783,50.6264,50.5783,50.6264,16933.0
2019-09-06 12:20:00,52.61,52.64,52.57,52.58,7845.0,50.6361,50.6649,50.5976,50.6072,7845.0
2019-09-06 12:30:00,52.6,52.61,52.52,52.6,24722.0,50.6264,50.6361,50.5494,50.6264,24722.0
2019-09-06 12:40:00,52.6,52.6,52.38,52.42,62813.0,50.6264,50.6264,50.4147,50.4532,62813.0
2019-09-06 12:50:00,52.4,52.53,52.29,52.52,123979.0,50.4339,50.5591,50.3281,50.5494,123979.0
2019-09-06 13:00:00,52.53,52.65,52.5,52.57,47650.0,50.5591,50.6746,50.5302,50.5976,47650.0
2019-09-06 13:10:00,52.57,52.69,52.55,52.64,45267.0,50.5976,50.7131,50.5783,50.6649,45267.0
2019-09-06 13:20:00,52.63,52.76,52.62,52.74,38798.0,50.6553,50.7804,50.6457,50.7612,38798.0
2019-09-06 13:30:00,52.75,52.81,52.72,52.76,57128.0,50.7708,50.8286,50.7419,50.7804,57128.0
2019-09-06 13:40:00,52.75,52.75,52.69,52.73,23295.0,50.7708,50.7708,50.7131,50.7516,23295.0
2019-09-06 13:50:00,52.73,52.76,52.7,52.74,15957.0,50.7516,50.7804,50.7227,50.7612,15957.0
2019-09-06 14:00:00,52.74,52.74,52.66,52.69,18664.0,50.7612,50.7612,50.6842,50.7131,18664.0
2019-09-06 14:10:00,52.68,52.7,52.66,52.69,25791.0,50.7034,50.7227,50.6842,50.7131,25791.0
2019-09-06 14:20:00,52.69,52.71,52.64,52.69,13267.0,50.7131,50.7323,50.6649,50.7131,13267.0
2019-09-06 14:30:00,52.7,52.7,52.65,52.68,11901.0,50.7227,50.7227,50.6746,50.7034,11901.0
2019-09-06 14:40:00,52.67,52.68,52.59,52.65,34651.0,50.6938,50.7034,50.6168,50.6746,34651.0
2019-09-06 14:50:00,52.64,52.64,52.58,52.62,16731.0,50.6649,50.6649,50.6072,50.6457,16731.0
2019-09-06 15:00:00,52.63,52.63,52.59,52.59,24774.0,50.6553,50.6553,50.6168,50.6168,24774.0
2019-09-06 15:10:00,52.6,52.62,52.57,52.6,9643.0,50.6264,50.6457,50.5976,50.6264,9643.0
2019-09-06 15:20:00,52.6,52.72,52.6,52.71,42919.0,50.6264,50.7419,50.6264,50.7323,42919.0
2019-09-06 15:30:00,52.72,52.78,52.64,52.65,52792.0,50.7419,50.7997,50.6649,50.6746,52792.0
2019-09-06 15:40:00,52.65,52.65,52.46,52.52,39516.0,50.6746,50.6746,50.4917,50.5494,39516.0
2019-09-06 15:50:00,52.5,52.53,52.33,52.45,140227.0,50.5302,50.5591,50.3666,50.4821,140227.0
2019-09-09 09:30:00,53.01,53.05,52.65,52.73,197242.0,51.0211,51.0596,50.6746,50.7516,197242.0
2019-09-09 09:40:00,52.73,52.81,52.7,52.72,68055.0,50.7516,50.8286,50.7227,50.7419,68055.0
2019-09-09 09:50:00,52.71,52.76,52.56,52.57,110825.0,50.7323,50.7804,50.5879,50.5976,110825.0
2019-09-09 10:00:00,52.58,52.73,52.55,52.71,99594.0,50.6072,50.7516,50.5783,50.7323,99594.0
2019-09-09 10:10:00,52.73,52.81,52.69,52.77,66006.0,50.7516,50.8286,50.7131,50.7901,66006.0
2019-09-09 10:20:00,52.76,52.81,52.67,52.75,45734.0,50.7804,50.8286,50.6938,50.7708,45734.0
2019-09-09 10:30:00,52.76,52.8,52.7,52.75,20352.0,50.7804,50.8189,50.7227,50.7708,20352.0
2019-09-09 10:40:00,52.74,52.8,52.73,52.77,43612.0,50.7612,50.8189,50.7516,50.7901,43612.0
2019-09-09 10:50:00,52.77,52.88,52.77,52.85,40679.0,50.7901,50.8959,50.7901,50.8671,40679.0
2019-09-09 11:00:00,52.87,52.89,52.77,52.8,38793.0,50.8863,50.9056,50.7901,50.8189,38793.0
2019-09-09 11:10:00,52.81,52.89,52.75,52.78,20573.0,50.8286,50.9056,50.7708,50.7997,20573.0
2019-09-09 11:20:00,52.79,52.8,52.74,52.77,17526.0,50.8093,50.8189,50.7612,50.7901,17526.0
2019-09-09 11:30:00,52.75,52.8,52.7,52.7,18490.0,50.7708,50.8189,50.7227,50.7227,18490.0
2019-09-09 11:40:00,52.71,52.73,52.63,52.67,28617.0,50.7323,50.7516,50.6553,50.6938,28617.0
2019-09-09 11:50:00,52.67,52.71,52.63,52.69,14345.0,50.6938,50.7323,50.6553,50.7131,14345.0
2019-09-09 12:00:00,52.7,52.7,52.57,52.58,54532.0,50.7227,50.7227,50.5976,50.6072,54532.0
2019-09-09 12:10:00,52.59,52.62,52.4,52.41,95289.0,50.6168,50.6457,50.4339,50.4436,95289.0
2019-09-09 12:20:00,52.41,52.43,52.24,52.27,93162.0,50.4436,50.4628,50.2799,50.3088,93162.0
2019-09-09 12:30:00,52.23,52.27,51.96,52.08,149190.0,50.2703,50.3088,50.0105,50.1259,149190.0
2019-09-09 12:40:00,52.09,52.23,52.09,52.13,73192.0,50.1356,50.2703,50.1356,50.1741,73192.0
2019-09-09 12:50:00,52.14,52.39,52.13,52.37,59514.0,50.1837,50.4243,50.1741,50.4051,59514.0
2019-09-09 13:00:00,52.37,52.39,52.32,52.38,26624.0,50.4051,50.4243,50.3569,50.4147,26624.0
2019-09-09 13:10:00,52.39,52.39,52.29,52.32,10885.0,50.4243,50.4243,50.3281,50.3569,10885.0
2019-09-09 13:20:00,52.29,52.3,52.19,52.19,12742.0,50.3281,50.3377,50.2318,50.2318,12742.0
2019-09-09 13:30:00,52.18,52.21,52.09,52.18,32681.0,50.2222,50.2511,50.1356,50.2222,32681.0
2019-09-09 13:40:00,52.19,52.28,52.12,52.28,52166.0,50.2318,50.3184,50.1644,50.3184,52166.0
2019-09-09 13:50:00,52.28,52.34,52.27,52.29,23660.0,50.3184,50.3762,50.3088,50.3281,23660.0
2019-09-09 14:00:00,52.28,52.36,52.23,52.25,15677.0,50.3184,50.3954,50.2703,50.2896,15677.0
2019-09-09 14:10:00,52.2,52.26,52.17,52.2,17479.0,50.2414,50.2992,50.2126,50.2414,17479.0
2019-09-09 14:20:00,52.19,52.19,52.13,52.14,12746.0,50.2318,50.2318,50.1741,50.1837,12746.0
2019-09-09 14:30:00,52.12,52.3,52.11,52.25,31649.0,50.1644,50.3377,50.1548,50.2896,31649.0
2019-09-09 14:40:00,52.24,52.28,52.18,52.25,16480.0,50.2799,50.3184,50.2222,50.2896,16480.0
2019-09-09 14:50:00,52.23,52.25,52.16,52.21,10533.0,50.2703,50.2896,50.2029,50.2511,10533.0
2019-09-09 15:00:00,52.19,52.35,52.15,52.26,48780.0,50.2318,50.3858,50.1933,50.2992,48780.0
2019-09-09 15:10:00,52.25,52.45,52.25,52.45,66511.0,50.2896,50.4821,50.2896,50.4821,66511.0
2019-09-09 15:20:00,52.46,52.46,52.36,52.37,25612.0,50.4917,50.4917,50.3954,50.4051,25612.0
2019-09-09 15:30:00,52.37,52.43,52.31,52.43,23073.0,50.4051,50.4628,50.3473,50.4628,23073.0
2019-09-09 15:40:00,52.43,52.5,52.39,52.43,36443.0,50.4628,50.5302,50.4243,50.4628,36443.0
2019-09-09 15:50:00,52.45,52.53,52.4,52.47,121289.0,50.4821,50.5591,50.4339,50.5013,121289.0
2019-09-10 09:30:00,52.08,52.1,51.65,51.68,225775.0,50.1259,50.1452,49.7121,49.741,225775.0
2019-09-10 09:40:00,51.66,51.66,51.42,51.63,175864.0,49.7217,49.7217,49.4907,49.6928,175864.0
2019-09-10 09:50:00,51.62,51.62,51.37,51.52,95577.0,49.6832,49.6832,49.4426,49.587,95577.0
2019-09-10 10:00:00,51.48,51.59,51.39,51.46,97412.0,49.5485,49.6543,49.4618,49.5292,97412.0
2019-09-10 10:10:00,51.44,51.62,51.37,51.52,84198.0,49.51,49.6832,49.4426,49.587,84198.0
2019-09-10 10:20:00,51.52,51.75,51.5,51.73,82927.0,49.587,49.8083,49.5677,49.7891,82927.0
2019-09-10 10:30:00,51.72,51.79,51.58,51.59,57679.0,49.7795,49.8468,49.6447,49.6543,57679.0
2019-09-10 10:40:00,51.59,51.7,51.57,51.66,44002.0,49.6543,49.7602,49.6351,49.7217,44002.0
2019-09-10 10:50:00,51.64,51.72,51.43,51.49,52725.0,49.7025,49.7795,49.5003,49.5581,52725.0
2019-09-10 11:00:00,51.47,51.62,51.47,51.6,37590.0,49.5388,49.6832,49.5388,49.664,37590.0
2019-09-10 11:10:00,51.62,51.67,51.52,51.54,36663.0,49.6832,49.7313,49.587,49.6062,36663.0
2019-09-10 11:20:00,51.55,51.55,51.4,51.46,55980.0,49.6158,49.6158,49.4715,49.5292,55980.0
2019-09-10 11:30:00,51.45,51.53,51.42,51.5,16885.0,49.5196,49.5966,49.4907,49.5677,16885.0
2019-09-10 11:40:00,51.49,51.87,51.44,51.79,73761.0,49.5581,49.9238,49.51,49.8468,73761.0
2019-09-10 11:50:00,51.82,52.02,51.77,51.82,77706.0,49.8757,50.0682,49.8276,49.8757,77706.0
2019-09-10 12:00:00,51.84,51.86,51.61,51.8,72303.0,49.895,49.9142,49.6736,49.8565,72303.0
2019-09-10 12:10:00,51.77,51.97,51.74,51.96,27686.0,49.8276,50.0201,49.7987,50.0105,27686.0
2019-09-10 12:20:00,51.98,52.18,51.97,52.1,73889.0,50.0297,50.2222,50.0201,50.1452,73889.0
2019-09-10 12:30:00,52.09,52.12,52.06,52.07,29757.0,50.1356,50.1644,50.1067,50.1163,29757.0
2019-09-10 12:40:00,52.07,52.24,52.05,52.24,18162.0,50.1163,50.2799,50.0971,50.2799,18162.0
2019-09-10 12:50:00,52.24,52.28,52.17,52.17,28341.0,50.2799,50.3184,50.2126,50.2126,28341.0
2019-09-10 13:00:00,52.2,52.2,52.02,52.04,23422.0,50.2414,50.2414,50.0682,50.0874,23422.0
2019-09-10 13:10:00,52.04,52.09,51.86,51.94,38054.0,50.0874,50.1356,49.9142,49.9912,38054.0
2019-09-10 13:20:00,51.92,52.03,51.9,51.98,24781.0,49.972,50.0778,49.9527,50.0297,24781.0
2019-09-10 13:30:00,51.98,52.1,51.98,52.07,31029.0,50.0297,50.1452,50.0297,50.1163,31029.0
2019-09-10 13:40:00,52.07,52.1,52.0,52.07,17145.0,50.1163,50.1452,50.0489,50.1163,17145.0
2019-09-10 13:50:00,52.08,52.16,51.97,51.97,48598.0,50.1259,50.2029,50.0201,50.0201,48598.0
2019-09-10 14:00:00,51.97,52.02,51.82,51.87,36990.0,50.0201,50.0682,49.8757,49.9238,36990.0
2019-09-10 14:10:00,51.88,51.9,51.75,51.8,18948.0,49.9335,49.9527,49.8083,49.8565,18948.0
2019-09-10 14:20:00,51.78,51.88,51.75,51.77,33157.0,49.8372,49.9335,49.8083,49.8276,33157.0
2019-09-10 14:30:00,51.76,51.86,51.72,51.78,56382.0,49.818,49.9142,49.7795,49.8372,56382.0
2019-09-10 14:40:00,51.79,51.8,51.66,51.66,19782.0,49.8468,49.8565,49.7217,49.7217,19782.0
2019-09-10 14:50:00,51.65,51.79,51.63,51.79,34377.0,49.7121,49.8468,49.6928,49.8468,34377.0
2019-09-10 15:00:00,51.79,51.88,51.75,51.76,74693.0,49.8468,49.9335,49.8083,49.818,74693.0
2019-09-10 15:10:00,51.77,51.83,51.75,51.83,51493.0,49.8276,49.8853,49.8083,49.8853,51493.0
2019-09-10 15:20:00,51.82,51.84,51.72,51.8,31444.0,49.8757,49.895,49.7795,49.8565,31444.0
2019-09-10 15:30:00,51.79,51.89,51.79,51.85,88867.0,49.8468,49.9431,49.8468,49.9046,88867.0
2019-09-10 15:40:00,51.85,52.07,51.84,51.98,68559.0,49.9046,50.1163,49.895,50.0297,68559.0
2019-09-10 15:50:00,51.99,52.5,51.98,52.5,197947.0,50.0393,50.5302,50.0297,50.5302,197947.0
2019-09-11 09:30:00,52.65,52.65,52.28,52.6,174051.0,50.6746,50.6746,50.3184,50.6264,174051.0
2019-09-11 09:40:00,52.59,52.89,52.54,52.84,161494.0,50.6168,50.9056,50.5687,50.8574,161494.0
2019-09-11 09:50:00,52.85,52.85,52.61,52.7,111829.0,50.8671,50.8671,50.6361,50.7227,111829.0
2019-09-11 10:00:00,52.7,52.79,52.66,52.74,37939.0,50.7227,50.8093,50.6842,50.7612,37939.0
2019-09-11 10:10:00,52.73,52.92,52.72,52.86,123084.0,50.7516,50.9344,50.7419,50.8767,123084.0
2019-09-11 10:20:00,52.88,52.94,52.84,52.9,90090.0,50.8959,50.9537,50.8574,50.9152,90090.0
2019-09-11 10:30:00,52.86,52.97,52.86,52.93,30508.0,50.8767,50.9826,50.8767,50.9441,30508.0
2019-09-11 10:40:00,52.94,52.96,52.8,52.84,22212.0,50.9537,50.9729,50.8189,50.8574,22212.0
2019-09-11 10:50:00,52.84,52.96,52.84,52.96,39789.0,50.8574,50.9729,50.8574,50.9729,39789.0
2019-09-11 11:00:00,52.96,52.99,52.88,52.88,52919.0,50.9729,51.0018,50.8959,50.8959,52919.0
2019-09-11 11:10:00,52.9,52.94,52.87,52.93,40893.0,50.9152,50.9537,50.8863,50.9441,40893.0
2019-09-11 11:20:00,52.93,53.01,52.93,52.96,55025.0,50.9441,51.0211,50.9441,50.9729,55025.0
2019-09-11 11:30:00,53.0,53.14,53.0,53.06,54850.0,51.0114,51.1462,51.0114,51.0692,54850.0
2019-09-11 11:40:00,53.08,53.09,53.01,53.02,51004.0,51.0884,51.0981,51.0211,51.0307,51004.0
2019-09-11 11:50:00,53.03,53.16,53.03,53.15,68218.0,51.0403,51.1654,51.0403,51.1558,68218.0
2019-09-11 12:00:00,53.17,53.3,53.17,53.22,59718.0,51.1751,51.3002,51.1751,51.2232,59718.0
2019-09-11 12:10:00,53.22,53.24,53.18,53.2,32761.0,51.2232,51.2424,51.1847,51.2039,32761.0
2019-09-11 12:20:00,53.21,53.22,53.18,53.19,14855.0,51.2136,51.2232,51.1847,51.1943,14855.0
2019-09-11 12:30:00,53.18,53.23,53.18,53.21,14120.0,51.1847,51.2328,51.1847,51.2136,14120.0
2019-09-11 12:40:00,53.21,53.25,53.18,53.21,10885.0,51.2136,51.252,51.1847,51.2136,10885.0
2019-09-11 12:50:00,53.24,53.4,53.23,53.3,48022.0,51.2424,51.3964,51.2328,51.3002,48022.0
2019-09-11 13:00:00,53.32,53.33,53.26,53.32,26925.0,51.3194,51.329,51.2617,51.3194,26925.0
2019-09-11 13:10:00,53.32,53.37,53.3,53.36,28472.0,51.3194,51.3675,51.3002,51.3579,28472.0
2019-09-11 13:20:00,53.36,53.41,53.31,53.31,60725.0,51.3579,51.406,51.3098,51.3098,60725.0
2019-09-11 13:30:00,53.32,53.36,53.31,53.36,17159.0,51.3194,51.3579,51.3098,51.3579,17159.0
2019-09-11 13:40:00,53.36,53.38,53.26,53.31,45752.0,51.3579,51.3772,51.2617,51.3098,45752.0
2019-09-11 13:50:00,53.34,53.34,53.21,53.23,72572.0,51.3387,51.3387,51.2136,51.2328,72572.0
2019-09-11 14:00:00,53.24,53.26,53.18,53.25,37435.0,51.2424,51.2617,51.1847,51.252,37435.0
2019-09-11 14:10:00,53.26,53.27,53.19,53.2,13920.0,51.2617,51.2713,51.1943,51.2039,13920.0
2019-09-11 14:20:00,53.2,53.22,53.17,53.19,20406.0,51.2039,51.2232,51.1751,51.1943,20406.0
2019-09-11 14:30:00,53.19,53.2,53.13,53.16,35345.0,51.1943,51.2039,51.1366,51.1654,35345.0
2019-09-11 14:40:00,53.17,53.2,53.12,53.13,39711.0,51.1751,51.2039,51.1269,51.1366,39711.0
2019-09-11 14:50:00,53.13,53.16,53.08,53.15,29636.0,51.1366,51.1654,51.0884,51.1558,29636.0
2019-09-11 15:00:00,53.17,53.26,53.17,53.24,23775.0,51.1751,51.2617,51.1751,51.2424,23775.0
2019-09-11 15:10:00,53.25,53.3,53.24,53.27,140638.0,51.252,51.3002,51.2424,51.2713,140638.0
2019-09-11 15:20:00,53.29,53.33,53.27,53.28,33604.0,51.2905,51.329,51.2713,51.2809,33604.0
2019-09-11 15:30:00,53.29,53.42,53.28,53.4,125598.0,51.2905,51.4157,51.2809,51.3964,125598.0
2019-09-11 15:40:00,53.39,53.44,53.24,53.33,93279.0,51.3868,51.4349,51.2424,51.329,93279.0
2019-09-11 15:50:00,53.37,53.63,53.36,53.59,164053.0,51.3675,51.6178,51.3579,51.5793,164053.0
2019-09-12 09:30:00,54.1,54.33,54.03,54.2,234715.0,52.0702,52.2915,52.0028,52.1664,234715.0
2019-09-12 09:40:00,54.21,54.27,53.7,53.71,162343.0,52.176,52.2338,51.6852,51.6948,162343.0
2019-09-12 09:50:00,53.71,53.94,53.67,53.91,154931.0,51.6948,51.9162,51.6563,51.8873,154931.0
2019-09-12 10:00:00,53.91,53.99,53.8,53.92,96446.0,51.8873,51.9643,51.7814,51.8969,96446.0
2019-09-12 10:10:00,53.92,54.7,53.86,54.39,391806.0,51.8969,52.6476,51.8392,52.3493,391806.0
2019-09-12 10:20:00,54.4,54.67,54.37,54.52,122191.0,52.3589,52.6188,52.33,52.4744,122191.0
2019-09-12 10:30:00,54.55,54.56,54.28,54.43,62499.0,52.5033,52.5129,52.2434,52.3878,62499.0
2019-09-12 10:40:00,54.44,54.47,54.31,54.45,63397.0,52.3974,52.4263,52.2723,52.407,63397.0
2019-09-12 10:50:00,54.45,54.45,53.7,53.9,235181.0,52.407,52.407,51.6852,51.8777,235181.0
2019-09-12 11:00:00,53.88,53.98,53.79,53.97,53413.0,51.8584,51.9547,51.7718,51.945,53413.0
2019-09-12 11:10:00,53.96,54.17,53.95,54.17,123795.0,51.9354,52.1375,51.9258,52.1375,123795.0
2019-09-12 11:20:00,54.17,54.29,54.1,54.22,367184.0,52.1375,52.253,52.0702,52.1857,367184.0
2019-09-12 11:30:00,54.23,54.29,54.18,54.21,32182.0,52.1953,52.253,52.1472,52.176,32182.0
2019-09-12 11:40:00,54.21,54.36,54.2,54.33,39804.0,52.176,52.3204,52.1664,52.2915,39804.0
2019-09-12 11:50:00,54.32,54.43,54.31,54.41,45441.0,52.2819,52.3878,52.2723,52.3685,45441.0
2019-09-12 12:00:00,54.39,54.41,54.23,54.25,39436.0,52.3493,52.3685,52.1953,52.2145,39436.0
2019-09-12 12:10:00,54.29,54.33,54.22,54.25,18449.0,52.253,52.2915,52.1857,52.2145,18449.0
2019-09-12 12:20:00,54.26,54.4,54.26,54.36,14906.0,52.2242,52.3589,52.2242,52.3204,14906.0
2019-09-12 12:30:00,54.38,54.43,54.35,54.38,35504.0,52.3397,52.3878,52.3108,52.3397,35504.0
2019-09-12 12:40:00,54.37,54.51,54.36,54.48,65989.0,52.33,52.4648,52.3204,52.4359,65989.0
2019-09-12 12:50:00,54.49,54.56,54.46,54.54,18361.0,52.4455,52.5129,52.4166,52.4936,18361.0
2019-09-12 13:00:00,54.54,54.75,54.54,54.6,97955.0,52.4936,52.6958,52.4936,52.5514,97955.0
2019-09-12 13:10:00,54.59,54.62,54.49,54.55,57904.0,52.5418,52.5706,52.4455,52.5033,57904.0
2019-09-12 13:20:00,54.53,54.58,54.5,54.54,27958.0,52.484,52.5321,52.4551,52.4936,27958.0
2019-09-12 13:30:00,54.53,54.61,54.53,54.54,28342.0,52.484,52.561,52.484,52.4936,28342.0
2019-09-12 13:40:00,54.56,54.66,54.53,54.64,25844.0,52.5129,52.6091,52.484,52.5899,25844.0
2019-09-12 13:50:00,54.64,54.71,54.6,54.6,23481.0,52.5899,52.6573,52.5514,52.5514,23481.0
2019-09-12 14:00:00,54.62,54.62,54.47,54.5,31556.0,52.5706,52.5706,52.4263,52.4551,31556.0
2019-09-12 14:10:00,54.5,54.57,54.48,54.51,20601.0,52.4551,52.5225,52.4359,52.4648,20601.0
2019-09-12 14:20:00,54.53,54.53,54.46,54.51,16342.0,52.484,52.484,52.4166,52.4648,16342.0
2019-09-12 14:30:00,54.51,54.64,54.48,54.62,30314.0,52.4648,52.5899,52.4359,52.5706,30314.0
2019-09-12 14:40:00,54.63,54.71,54.6,54.63,36295.0,52.5803,52.6573,52.5514,52.5803,36295.0
2019-09-12 14:50:00,54.61,54.66,54.54,54.59,20391.0,52.561,52.6091,52.4936,52.5418,20391.0
2019-09-12 15:00:00,54.58,54.61,54.48,54.5,28020.0,52.5321,52.561,52.4359,52.4551,28020.0
2019-09-12 15:10:00,54.5,54.52,54.46,54.46,46250.0,52.4551,52.4744,52.4166,52.4166,46250.0
2019-09-12 15:20:00,54.46,54.56,54.45,54.45,36299.0,52.4166,52.5129,52.407,52.407,36299.0
2019-09-12 15:30:00,54.45,54.55,54.42,54.46,24583.0,52.407,52.5033,52.3782,52.4166,24583.0
2019-09-12 15:40:00,54.45,54.45,54.28,54.28,88701.0,52.407,52.407,52.2434,52.2434,88701.0
2019-09-12 15:50:00,54.28,54.32,54.05,54.1,133134.0,52.2434,52.2819,52.022,52.0702,133134.0
2019-09-13 09:30:00,54.37,54.4,54.17,54.29,154837.0,52.33,52.3589,52.1375,52.253,154837.0
2019-09-13 09:40:00,54.34,54.44,54.26,54.38,155959.0,52.3012,52.3974,52.2242,52.3397,155959.0
2019-09-13 09:50:00,54.41,54.48,54.16,54.38,96127.0,52.3685,52.4359,52.1279,52.3397,96127.0
2019-09-13 10:00:00,54.27,54.34,54.1,54.13,112408.0,52.2338,52.3012,52.0702,52.099,112408.0
2019-09-13 10:10:00,54.11,54.3,54.07,54.25,79102.0,52.0798,52.2627,52.0413,52.2145,79102.0
2019-09-13 10:20:00,54.3,54.43,54.28,54.37,70116.0,52.2627,52.3878,52.2434,52.33,70116.0
2019-09-13 10:30:00,54.36,54.39,54.24,54.32,54676.0,52.3204,52.3493,52.2049,52.2819,54676.0
2019-09-13 10:40:00,54.31,54.4,54.26,54.37,44999.0,52.2723,52.3589,52.2242,52.33,44999.0
2019-09-13 10:50:00,54.38,54.44,54.36,54.4,66798.0,52.3397,52.3974,52.3204,52.3589,66798.0
2019-09-13 11:00:00,54.39,54.57,54.36,54.53,76319.0,52.3493,52.5225,52.3204,52.484,76319.0
2019-09-13 11:10:00,54.53,54.54,54.47,54.52,27313.0,52.484,52.4936,52.4263,52.4744,27313.0
2019-09-13 11:20:00,54.51,54.51,54.24,54.32,58381.0,52.4648,52.4648,52.2049,52.2819,58381.0
2019-09-13 11:30:00,54.34,54.36,54.21,54.25,32850.0,52.3012,52.3204,52.176,52.2145,32850.0
2019-09-13 11:40:00,54.24,54.33,54.22,54.32,52734.0,52.2049,52.2915,52.1857,52.2819,52734.0
2019-09-13 11:50:00,54.34,54.37,54.23,54.24,24407.0,52.3012,52.33,52.1953,52.2049,24407.0
2019-09-13 12:00:00,54.23,54.39,54.21,54.36,33011.0,52.1953,52.3493,52.176,52.3204,33011.0
2019-09-13 12:10:00,54.35,54.35,54.29,54.32,16978.0,52.3108,52.3108,52.253,52.2819,16978.0
2019-09-13 12:20:00,54.33,54.33,54.11,54.15,72186.0,52.2915,52.2915,52.0798,52.1183,72186.0
2019-09-13 12:30:00,54.15,54.23,54.1,54.21,37699.0,52.1183,52.1953,52.0702,52.176,37699.0
2019-09-13 12:40:00,54.2,54.22,54.11,54.11,28959.0,52.1664,52.1857,52.0798,52.0798,28959.0
2019-09-13 12:50:00,54.13,54.22,54.1,54.15,44052.0,52.099,52.1857,52.0702,52.1183,44052.0
2019-09-13 13:00:00,54.14,54.17,54.11,54.16,6708.0,52.1087,52.1375,52.0798,52.1279,6708.0
2019-09-13 13:10:00,54.19,54.26,54.18,54.26,26798.0,52.1568,52.2242,52.1472,52.2242,26798.0
2019-09-13 13:20:00,54.22,54.23,54.17,54.19,11738.0,52.1857,52.1953,52.1375,52.1568,11738.0
2019-09-13 13:30:00,54.2,54.2,54.1,54.13,27391.0,52.1664,52.1664,52.0702,52.099,27391.0
2019-09-13 13:40:00,54.11,54.13,53.93,54.13,68853.0,52.0798,52.099,51.9065,52.099,68853.0
2019-09-13 13:50:00,54.13,54.18,54.0,54.0,40388.0,52.099,52.1472,51.9739,51.9739,40388.0
2019-09-13 14:00:00,54.01,54.15,54.01,54.13,33789.0,51.9835,52.1183,51.9835,52.099,33789.0
2019-09-13 14:10:00,54.13,54.13,53.97,53.99,34506.0,52.099,52.099,51.945,51.9643,34506.0
2019-09-13 14:20:00,54.0,54.07,53.98,54.05,16096.0,51.9739,52.0413,51.9547,52.022,16096.0
2019-09-13 14:30:00,54.07,54.11,54.06,54.08,61077.0,52.0413,52.0798,52.0317,52.0509,61077.0
2019-09-13 14:40:00,54.06,54.12,54.0,54.02,18114.0,52.0317,52.0894,51.9739,51.9932,18114.0
2019-09-13 14:50:00,54.03,54.12,54.03,54.05,12551.0,52.0028,52.0894,52.0028,52.022,12551.0
2019-09-13 15:00:00,54.06,54.06,53.83,53.84,48596.0,52.0317,52.0317,51.8103,51.8199,48596.0
2019-09-13 15:10:00,53.82,53.91,53.76,53.81,64473.0,51.8007,51.8873,51.7429,51.791,64473.0
2019-09-13 15:20:00,53.82,53.94,53.8,53.92,34123.0,51.8007,51.9162,51.7814,51.8969,34123.0
2019-09-13 15:30:00,53.93,54.02,53.9,53.96,31566.0,51.9065,51.9932,51.8777,51.9354,31566.0
2019-09-13 15:40:00,53.95,54.08,53.92,54.07,71574.0,51.9258,52.0509,51.8969,52.0413,71574.0
2019-09-13 15:50:00,54.07,54.16,53.94,53.98,214650.0,52.0413,52.1279,51.9162,51.9547,214650.0
2019-09-16 09:30:00,53.3,53.54,53.24,53.43,195461.0,51.3002,51.5312,51.2424,51.4253,195461.0
2019-09-16 09:40:00,53.41,53.57,53.32,53.45,118223.0,51.406,51.56,51.3194,51.4445,118223.0
2019-09-16 09:50:00,53.45,53.7,53.45,53.67,90318.0,51.4445,51.6852,51.4445,51.6563,90318.0
2019-09-16 10:00:00,53.65,53.74,53.59,53.61,49973.0,51.637,51.7237,51.5793,51.5985,49973.0
2019-09-16 10:10:00,53.64,53.68,53.53,53.58,50480.0,51.6274,51.6659,51.5215,51.5697,50480.0
2019-09-16 10:20:00,53.56,53.68,53.44,53.45,28073.0,51.5504,51.6659,51.4349,51.4445,28073.0
2019-09-16 10:30:00,53.45,53.48,53.36,53.46,80725.0,51.4445,51.4734,51.3579,51.4542,80725.0
2019-09-16 10:40:00,53.4,53.51,53.38,53.39,72247.0,51.3964,51.5023,51.3772,51.3868,72247.0
2019-09-16 10:50:00,53.39,53.51,53.29,53.42,70477.0,51.3868,51.5023,51.2905,51.4157,70477.0
2019-09-16 11:00:00,53.42,53.67,53.37,53.63,54333.0,51.4157,51.6563,51.3675,51.6178,54333.0
2019-09-16 11:10:00,53.65,53.69,53.58,53.6,48865.0,51.637,51.6755,51.5697,51.5889,48865.0
2019-09-16 11:20:00,53.57,53.68,53.53,53.6,21585.0,51.56,51.6659,51.5215,51.5889,21585.0
2019-09-16 11:30:00,53.54,53.6,53.41,53.46,27655.0,51.5312,51.5889,51.406,51.4542,27655.0
2019-09-16 11:40:00,53.45,53.45,53.27,53.27,56587.0,51.4445,51.4445,51.2713,51.2713,56587.0
2019-09-16 11:50:00,53.26,53.34,53.09,53.14,93313.0,51.2617,51.3387,51.0981,51.1462,93313.0
2019-09-16 12:00:00,53.11,53.27,53.11,53.24,43810.0,51.1173,51.2713,51.1173,51.2424,43810.0
2019-09-16 12:10:00,53.26,53.29,53.23,53.23,21537.0,51.2617,51.2905,51.2328,51.2328,21537.0
2019-09-16 12:20:00,53.23,53.33,53.2,53.33,21058.0,51.2328,51.329,51.2039,51.329,21058.0
2019-09-16 12:30:00,53.3,53.36,53.24,53.31,39189.0,51.3002,51.3579,51.2424,51.3098,39189.0
2019-09-16 12:40:00,53.33,53.33,53.18,53.28,51068.0,51.329,51.329,51.1847,51.2809,51068.0
2019-09-16 12:50:00,53.32,53.4,53.3,53.33,32083.0,51.3194,51.3964,51.3002,51.329,32083.0
2019-09-16 13:00:00,53.3,53.4,53.29,53.4,6857.0,51.3002,51.3964,51.2905,51.3964,6857.0
2019-09-16 13:10:00,53.41,53.47,53.39,53.44,19715.0,51.406,51.4638,51.3868,51.4349,19715.0
2019-09-16 13:20:00,53.46,53.46,53.41,53.43,7108.0,51.4542,51.4542,51.406,51.4253,7108.0
2019-09-16 13:30:00,53.43,53.49,53.37,53.42,10603.0,51.4253,51.483,51.3675,51.4157,10603.0
2019-09-16 13:40:00,53.42,53.47,53.4,53.41,10511.0,51.4157,51.4638,51.3964,51.406,10511.0
2019-09-16 13:50:00,53.44,53.54,53.4,53.52,20353.0,51.4349,51.5312,51.3964,51.5119,20353.0
2019-09-16 14:00:00,53.54,53.59,53.42,53.43,21056.0,51.5312,51.5793,51.4157,51.4253,21056.0
2019-09-16 14:10:00,53.42,53.49,53.4,53.48,21025.0,51.4157,51.483,51.3964,51.4734,21025.0
2019-09-16 14:20:00,53.49,53.55,53.46,53.54,6611.0,51.483,51.5408,51.4542,51.5312,6611.0
2019-09-16 14:30:00,53.52,53.55,53.44,53.45,18103.0,51.5119,51.5408,51.4349,51.4445,18103.0
2019-09-16 14:40:00,53.44,53.52,53.44,53.51,12274.0,51.4349,51.5119,51.4349,51.5023,12274.0
2019-09-16 14:50:00,53.52,53.55,53.5,53.53,6918.0,51.5119,51.5408,51.4927,51.5215,6918.0
2019-09-16 15:00:00,53.52,53.57,53.43,53.44,27489.0,51.5119,51.56,51.4253,51.4349,27489.0
2019-09-16 15:10:00,53.45,53.62,53.44,53.53,57979.0,51.4445,51.6082,51.4349,51.5215,57979.0
2019-09-16 15:20:00,53.51,53.52,53.41,53.44,35597.0,51.5023,51.5119,51.406,51.4349,35597.0
2019-09-16 15:30:00,53.43,53.5,53.39,53.44,38595.0,51.4253,51.4927,51.3868,51.4349,38595.0
2019-09-16 15:40:00,53.44,53.51,53.39,53.4,87747.0,51.4349,51.5023,51.3868,51.3964,87747.0
2019-09-16 15:50:00,53.41,53.55,53.37,53.48,125266.0,51.406,51.5408,51.3675,51.4734,125266.0
2019-09-17 09:30:00,53.34,53.49,53.26,53.47,206872.0,51.3387,51.483,51.2617,51.4638,206872.0
2019-09-17 09:40:00,53.48,53.58,53.31,53.47,128986.0,51.4734,51.5697,51.3098,51.4638,128986.0
2019-09-17 09:50:00,53.48,53.52,53.3,53.47,29615.0,51.4734,51.5119,51.3002,51.4638,29615.0
2019-09-17 10:00:00,53.44,53.49,53.32,53.35,54339.0,51.4349,51.483,51.3194,51.3483,54339.0
2019-09-17 10:10:00,53.37,53.49,53.3,53.44,47169.0,51.3675,51.483,51.3002,51.4349,47169.0
2019-09-17 10:20:00,53.45,53.51,53.36,53.47,31139.0,51.4445,51.5023,51.3579,51.4638,31139.0
2019-09-17 10:30:00,53.48,53.57,53.47,53.51,45258.0,51.4734,51.56,51.4638,51.5023,45258.0
2019-09-17 10:40:00,53.53,53.55,53.42,53.45,21419.0,51.5215,51.5408,51.4157,51.4445,21419.0
2019-09-17 10:50:00,53.45,53.47,53.4,53.4,17748.0,51.4445,51.4638,51.3964,51.3964,17748.0
2019-09-17 11:00:00,53.43,53.56,53.42,53.53,23491.0,51.4253,51.5504,51.4157,51.5215,23491.0
2019-09-17 11:10:00,53.55,53.59,53.46,53.48,46371.0,51.5408,51.5793,51.4542,51.4734,46371.0
2019-09-17 11:20:00,53.48,53.68,53.48,53.53,66758.0,51.4734,51.6659,51.4734,51.5215,66758.0
2019-09-17 11:30:00,53.57,53.64,53.51,53.63,19569.0,51.56,51.6274,51.5023,51.6178,19569.0
2019-09-17 11:40:00,53.62,53.63,53.56,53.6,17006.0,51.6082,51.6178,51.5504,51.5889,17006.0
2019-09-17 11:50:00,53.58,53.61,53.52,53.52,10837.0,51.5697,51.5985,51.5119,51.5119,10837.0
2019-09-17 12:00:00,53.55,53.62,53.48,53.49,27263.0,51.5408,51.6082,51.4734,51.483,27263.0
2019-09-17 12:10:00,53.49,53.5,53.44,53.45,21378.0,51.483,51.4927,51.4349,51.4445,21378.0
2019-09-17 12:20:00,53.43,53.47,53.37,53.46,17481.0,51.4253,51.4638,51.3675,51.4542,17481.0
2019-09-17 12:30:00,53.45,53.45,53.35,53.36,21033.0,51.4445,51.4445,51.3483,51.3579,21033.0
2019-09-17 12:40:00,53.39,53.44,53.38,53.41,10598.0,51.3868,51.4349,51.3772,51.406,10598.0
2019-09-17 12:50:00,53.41,53.42,53.35,53.36,7222.0,51.406,51.4157,51.3483,51.3579,7222.0
2019-09-17 13:00:00,53.39,53.4,53.36,53.39,7861.0,51.3868,51.3964,51.3579,51.3868,7861.0
2019-09-17 13:10:00,53.41,53.5,53.4,53.49,31467.0,51.406,51.4927,51.3964,51.483,31467.0
2019-09-17 13:20:00,53.49,53.5,53.43,53.43,15855.0,51.483,51.4927,51.4253,51.4253,15855.0
2019-09-17 13:30:00,53.42,53.48,53.42,53.46,4831.0,51.4157,51.4734,51.4157,51.4542,4831.0
2019-09-17 13:40:00,53.45,53.52,53.44,53.5,11343.0,51.4445,51.5119,51.4349,51.4927,11343.0
2019-09-17 13:50:00,53.5,53.69,53.49,53.53,71379.0,51.4927,51.6755,51.483,51.5215,71379.0
2019-09-17 14:00:00,53.57,53.67,53.48,53.55,52846.0,51.56,51.6563,51.4734,51.5408,52846.0
2019-09-17 14:10:00,53.55,53.57,53.51,53.52,17115.0,51.5408,51.56,51.5023,51.5119,17115.0
2019-09-17 14:20:00,53.5,53.51,53.45,53.48,32309.0,51.4927,51.5023,51.4445,51.4734,32309.0
2019-09-17 14:30:00,53.5,53.53,53.48,53.5,14500.0,51.4927,51.5215,51.4734,51.4927,14500.0
2019-09-17 14:40:00,53.5,53.58,53.5,53.57,19267.0,51.4927,51.5697,51.4927,51.56,19267.0
2019-09-17 14:50:00,53.57,53.58,53.52,53.53,13722.0,51.56,51.5697,51.5119,51.5215,13722.0
2019-09-17 15:00:00,53.57,53.58,53.5,53.54,19467.0,51.56,51.5697,51.4927,51.5312,19467.0
2019-09-17 15:10:00,53.54,53.55,53.47,53.48,12861.0,51.5312,51.5408,51.4638,51.4734,12861.0
2019-09-17 15:20:00,53.49,53.61,53.48,53.61,16363.0,51.483,51.5985,51.4734,51.5985,16363.0
2019-09-17 15:30:00,53.6,53.81,53.6,53.81,89369.0,51.5889,51.791,51.5889,51.791,89369.0
2019-09-17 15:40:00,53.81,53.9,53.78,53.88,78780.0,51.791,51.8777,51.7622,51.8584,78780.0
2019-09-17 15:50:00,53.88,53.93,53.81,53.88,160371.0,51.8584,51.9065,51.791,51.8584,160371.0
2019-09-18 09:30:00,53.65,53.68,53.33,53.51,196001.0,51.637,51.6659,51.329,51.5023,196001.0
2019-09-18 09:40:00,53.5,53.51,53.38,53.42,67369.0,51.4927,51.5023,51.3772,51.4157,67369.0
2019-09-18 09:50:00,53.43,53.48,53.36,53.47,58046.0,51.4253,51.4734,51.3579,51.4638,58046.0
2019-09-18 10:00:00,53.46,53.55,53.44,53.55,18981.0,51.4542,51.5408,51.4349,51.5408,18981.0
2019-09-18 10:10:00,53.53,53.63,53.48,53.57,86791.0,51.5215,51.6178,51.4734,51.56,86791.0
2019-09-18 10:20:00,53.56,53.65,53.55,53.65,41902.0,51.5504,51.637,51.5408,51.637,41902.0
2019-09-18 10:30:00,53.66,53.69,53.6,53.61,55604.0,51.6467,51.6755,51.5889,51.5985,55604.0
2019-09-18 10:40:00,53.61,53.63,53.54,53.54,26515.0,51.5985,51.6178,51.5312,51.5312,26515.0
2019-09-18 10:50:00,53.53,53.55,53.49,53.52,20930.0,51.5215,51.5408,51.483,51.5119,20930.0
2019-09-18 11:00:00,53.53,53.54,53.45,53.46,7878.0,51.5215,51.5312,51.4445,51.4542,7878.0
2019-09-18 11:10:00,53.46,53.52,53.44,53.49,10510.0,51.4542,51.5119,51.4349,51.483,10510.0
2019-09-18 11:20:00,53.5,53.52,53.45,53.46,8329.0,51.4927,51.5119,51.4445,51.4542,8329.0
2019-09-18 11:30:00,53.45,53.46,53.39,53.4,20935.0,51.4445,51.4542,51.3868,51.3964,20935.0
2019-09-18 11:40:00,53.42,53.42,53.39,53.42,11432.0,51.4157,51.4157,51.3868,51.4157,11432.0
2019-09-18 11:50:00,53.43,53.48,53.42,53.47,6464.0,51.4253,51.4734,51.4157,51.4638,6464.0
2019-09-18 12:00:00,53.48,53.5,53.44,53.47,13205.0,51.4734,51.4927,51.4349,51.4638,13205.0
2019-09-18 12:10:00,53.46,53.47,53.43,53.43,15703.0,51.4542,51.4638,51.4253,51.4253,15703.0
2019-09-18 12:20:00,53.42,53.47,53.41,53.46,27156.0,51.4157,51.4638,51.406,51.4542,27156.0
2019-09-18 12:30:00,53.47,53.5,53.46,53.48,12067.0,51.4638,51.4927,51.4542,51.4734,12067.0
2019-09-18 12:40:00,53.46,53.46,53.43,53.45,14885.0,51.4542,51.4542,51.4253,51.4445,14885.0
2019-09-18 12:50:00,53.45,53.46,53.39,53.39,18038.0,51.4445,51.4542,51.3868,51.3868,18038.0
2019-09-18 13:00:00,53.38,53.38,53.3,53.32,43293.0,51.3772,51.3772,51.3002,51.3194,43293.0
2019-09-18 13:10:00,53.33,53.34,53.28,53.32,42885.0,51.329,51.3387,51.2809,51.3194,42885.0
2019-09-18 13:20:00,53.31,53.33,53.19,53.22,37948.0,51.3098,51.329,51.1943,51.2232,37948.0
2019-09-18 13:30:00,53.21,53.34,53.18,53.34,43567.0,51.2136,51.3387,51.1847,51.3387,43567.0
2019-09-18 13:40:00,53.33,53.38,53.32,53.37,30275.0,51.329,51.3772,51.3194,51.3675,30275.0
2019-09-18 13:50:00,53.37,53.49,53.36,53.47,72052.0,51.3675,51.483,51.3579,51.4638,72052.0
2019-09-18 14:00:00,53.48,53.71,52.89,53.24,272807.0,51.4734,51.6948,50.9056,51.2424,272807.0
2019-09-18 14:10:00,53.26,53.26,52.62,52.75,216923.0,51.2617,51.2617,50.6457,50.7708,216923.0
2019-09-18 14:20:00,52.72,52.86,52.58,52.72,166973.0,50.7419,50.8767,50.6072,50.7419,166973.0
2019-09-18 14:30:00,52.72,52.85,52.51,52.63,225779.0,50.7419,50.8671,50.5398,50.6553,225779.0
2019-09-18 14:40:00,52.64,52.84,52.44,52.63,186054.0,50.6649,50.8574,50.4724,50.6553,186054.0
2019-09-18 14:50:00,52.63,52.99,52.59,52.87,148730.0,50.6553,51.0018,50.6168,50.8863,148730.0
2019-09-18 15:00:00,52.85,53.07,52.74,53.05,83818.0,50.8671,51.0788,50.7612,51.0596,83818.0
2019-09-18 15:10:00,53.05,53.31,53.05,53.3,157593.0,51.0596,51.3098,51.0596,51.3002,157593.0
2019-09-18 15:20:00,53.3,53.41,53.23,53.38,109690.0,51.3002,51.406,51.2328,51.3772,109690.0
2019-09-18 15:30:00,53.39,53.91,53.38,53.83,198500.0,51.3868,51.8873,51.3772,51.8103,198500.0
2019-09-18 15:40:00,53.83,54.04,53.81,53.97,435694.0,51.8103,52.0124,51.791,51.945,435694.0
2019-09-18 15:50:00,53.97,54.0,53.81,53.97,155323.0,51.945,51.9739,51.791,51.945,155323.0
2019-09-19 09:30:00,54.19,54.54,54.18,54.45,242704.0,52.1568,52.4936,52.1472,52.407,242704.0
2019-09-19 09:40:00,54.45,54.46,54.29,54.34,128792.0,52.407,52.4166,52.253,52.3012,128792.0
2019-09-19 09:50:00,54.34,54.44,54.28,54.39,70863.0,52.3012,52.3974,52.2434,52.3493,70863.0
2019-09-19 10:00:00,54.38,54.51,54.38,54.43,70269.0,52.3397,52.4648,52.3397,52.3878,70269.0
2019-09-19 10:10:00,54.44,54.63,54.37,54.6,125494.0,52.3974,52.5803,52.33,52.5514,125494.0
2019-09-19 10:20:00,54.6,54.64,54.51,54.57,77712.0,52.5514,52.5899,52.4648,52.5225,77712.0
2019-09-19 10:30:00,54.56,54.72,54.56,54.67,46988.0,52.5129,52.6669,52.5129,52.6188,46988.0
2019-09-19 10:40:00,54.69,54.71,54.62,54.66,37042.0,52.638,52.6573,52.5706,52.6091,37042.0
2019-09-19 10:50:00,54.66,54.68,54.54,54.55,41499.0,52.6091,52.6284,52.4936,52.5033,41499.0
2019-09-19 11:00:00,54.54,54.56,54.47,54.54,118285.0,52.4936,52.5129,52.4263,52.4936,118285.0
2019-09-19 11:10:00,54.54,54.63,54.51,54.63,87753.0,52.4936,52.5803,52.4648,52.5803,87753.0
2019-09-19 11:20:00,54.64,54.65,54.58,54.63,64149.0,52.5899,52.5995,52.5321,52.5803,64149.0
2019-09-19 11:30:00,54.63,54.78,54.61,54.76,61241.0,52.5803,52.7246,52.561,52.7054,61241.0
2019-09-19 11:40:00,54.76,54.76,54.56,54.56,57474.0,52.7054,52.7054,52.5129,52.5129,57474.0
2019-09-19 11:50:00,54.55,54.6,54.51,54.59,36022.0,52.5033,52.5514,52.4648,52.5418,36022.0
2019-09-19 12:00:00,54.6,54.65,54.58,54.64,48175.0,52.5514,52.5995,52.5321,52.5899,48175.0
2019-09-19 12:10:00,54.65,54.66,54.53,54.54,12489.0,52.5995,52.6091,52.484,52.4936,12489.0
2019-09-19 12:20:00,54.54,54.55,54.24,54.27,79993.0,52.4936,52.5033,52.2049,52.2338,79993.0
2019-09-19 12:30:00,54.22,54.42,54.2,54.42,51514.0,52.1857,52.3782,52.1664,52.3782,51514.0
2019-09-19 12:40:00,54.42,54.49,54.4,54.45,29218.0,52.3782,52.4455,52.3589,52.407,29218.0
2019-09-19 12:50:00,54.45,54.46,54.37,54.42,46369.0,52.407,52.4166,52.33,52.3782,46369.0
2019-09-19 13:00:00,54.4,54.51,54.35,54.36,59294.0,52.3589,52.4648,52.3108,52.3204,59294.0
2019-09-19 13:10:00,54.33,54.42,54.26,54.41,72518.0,52.2915,52.3782,52.2242,52.3685,72518.0
2019-09-19 13:20:00,54.4,54.41,54.34,54.35,31417.0,52.3589,52.3685,52.3012,52.3108,31417.0
2019-09-19 13:30:00,54.33,54.37,54.08,54.2,133767.0,52.2915,52.33,52.0509,52.1664,133767.0
2019-09-19 13:40:00,54.2,54.26,54.0,54.25,110245.0,52.1664,52.2242,51.9739,52.2145,110245.0
2019-09-19 13:50:00,54.23,54.34,54.21,54.32,31291.0,52.1953,52.3012,52.176,52.2819,31291.0
2019-09-19 14:00:00,54.33,54.36,54.28,54.31,30530.0,52.2915,52.3204,52.2434,52.2723,30530.0
2019-09-19 14:10:00,54.31,54.35,54.31,54.34,11023.0,52.2723,52.3108,52.2723,52.3012,11023.0
2019-09-19 14:20:00,54.35,54.38,54.24,54.28,31376.0,52.3108,52.3397,52.2049,52.2434,31376.0
2019-09-19 14:30:00,54.27,54.28,54.14,54.18,37303.0,52.2338,52.2434,52.1087,52.1472,37303.0
2019-09-19 14:40:00,54.19,54.24,54.09,54.18,72433.0,52.1568,52.2049,52.0605,52.1472,72433.0
2019-09-19 14:50:00,54.18,54.23,54.16,54.2,25260.0,52.1472,52.1953,52.1279,52.1664,25260.0
2019-09-19 15:00:00,54.18,54.26,54.11,54.17,107049.0,52.1472,52.2242,52.0798,52.1375,107049.0
2019-09-19 15:10:00,54.16,54.18,54.07,54.13,36490.0,52.1279,52.1472,52.0413,52.099,36490.0
2019-09-19 15:20:00,54.16,54.25,54.16,54.16,26282.0,52.1279,52.2145,52.1279,52.1279,26282.0
2019-09-19 15:30:00,54.16,54.16,53.88,54.08,123141.0,52.1279,52.1279,51.8584,52.0509,123141.0
2019-09-19 15:40:00,54.08,54.12,53.85,53.89,60552.0,52.0509,52.0894,51.8295,51.868,60552.0
2019-09-19 15:50:00,53.89,54.06,53.76,53.9,138329.0,51.868,52.0317,51.7429,51.8777,138329.0
2019-09-20 09:30:00,54.28,54.4,54.14,54.4,372511.0,52.2434,52.3589,52.1087,52.3589,372511.0
2019-09-20 09:40:00,54.42,54.44,54.26,54.27,51165.0,52.3782,52.3974,52.2242,52.2338,51165.0
2019-09-20 09:50:00,54.25,54.34,54.24,54.24,42897.0,52.2145,52.3012,52.2049,52.2049,42897.0
2019-09-20 10:00:00,54.26,54.38,54.22,54.36,60501.0,52.2242,52.3397,52.1857,52.3204,60501.0
2019-09-20 10:10:00,54.36,54.42,54.2,54.35,62731.0,52.3204,52.3782,52.1664,52.3108,62731.0
2019-09-20 10:20:00,54.37,54.4,54.32,54.35,37461.0,52.33,52.3589,52.2819,52.3108,37461.0
2019-09-20 10:30:00,54.38,54.41,54.22,54.23,42982.0,52.3397,52.3685,52.1857,52.1953,42982.0
2019-09-20 10:40:00,54.24,54.28,54.18,54.23,53221.0,52.2049,52.2434,52.1472,52.1953,53221.0
2019-09-20 10:50:00,54.22,54.23,54.13,54.21,32351.0,52.1857,52.1953,52.099,52.176,32351.0
2019-09-20 11:00:00,54.19,54.25,54.16,54.24,18613.0,52.1568,52.2145,52.1279,52.2049,18613.0
2019-09-20 11:10:00,54.25,54.28,54.08,54.09,23744.0,52.2145,52.2434,52.0509,52.0605,23744.0
2019-09-20 11:20:00,54.12,54.21,54.09,54.11,43269.0,52.0894,52.176,52.0605,52.0798,43269.0
2019-09-20 11:30:00,54.11,54.16,54.02,54.04,44914.0,52.0798,52.1279,51.9932,52.0124,44914.0
2019-09-20 11:40:00,54.04,54.06,53.94,54.03,95820.0,52.0124,52.0317,51.9162,52.0028,95820.0
2019-09-20 11:50:00,54.02,54.16,54.02,54.15,29116.0,51.9932,52.1279,51.9932,52.1183,29116.0
2019-09-20 12:00:00,54.14,54.18,54.12,54.13,47523.0,52.1087,52.1472,52.0894,52.099,47523.0
2019-09-20 12:10:00,54.17,54.22,54.16,54.17,27152.0,52.1375,52.1857,52.1279,52.1375,27152.0
2019-09-20 12:20:00,54.18,54.21,54.06,54.11,61708.0,52.1472,52.176,52.0317,52.0798,61708.0
2019-09-20 12:30:00,54.11,54.11,53.94,54.01,53730.0,52.0798,52.0798,51.9162,51.9835,53730.0
2019-09-20 12:40:00,54.0,54.05,53.95,54.05,25050.0,51.9739,52.022,51.9258,52.022,25050.0
2019-09-20 12:50:00,54.04,54.1,54.04,54.1,17436.0,52.0124,52.0702,52.0124,52.0702,17436.0
2019-09-20 13:00:00,54.09,54.11,54.07,54.07,19738.0,52.0605,52.0798,52.0413,52.0413,19738.0
2019-09-20 13:10:00,54.06,54.07,52.74,53.33,519853.0,52.0317,52.0413,50.7612,51.329,519853.0
2019-09-20 13:20:00,53.32,53.45,53.09,53.37,197270.0,51.3194,51.4445,51.0981,51.3675,197270.0
2019-09-20 13:30:00,53.4,53.4,53.19,53.27,99678.0,51.3964,51.3964,51.1943,51.2713,99678.0
2019-09-20 13:40:00,53.29,53.32,53.07,53.09,113760.0,51.2905,51.3194,51.0788,51.0981,113760.0
2019-09-20 13:50:00,53.1,53.38,53.05,53.36,107174.0,51.1077,51.3772,51.0596,51.3579,107174.0
2019-09-20 14:00:00,53.37,53.59,53.29,53.36,108820.0,51.3675,51.5793,51.2905,51.3579,108820.0
2019-09-20 14:10:00,53.36,53.42,53.27,53.37,28954.0,51.3579,51.4157,51.2713,51.3675,28954.0
2019-09-20 14:20:00,53.31,53.51,53.31,53.5,53431.0,51.3098,51.5023,51.3098,51.4927,53431.0
2019-09-20 14:30:00,53.49,53.66,53.48,53.62,39235.0,51.483,51.6467,51.4734,51.6082,39235.0
2019-09-20 14:40:00,53.62,53.65,53.57,53.65,22857.0,51.6082,51.637,51.56,51.637,22857.0
2019-09-20 14:50:00,53.62,53.62,53.49,53.53,15960.0,51.6082,51.6082,51.483,51.5215,15960.0
2019-09-20 15:00:00,53.5,53.6,53.48,53.48,27736.0,51.4927,51.5889,51.4734,51.4734,27736.0
2019-09-20 15:10:00,53.49,53.61,53.43,53.54,24506.0,51.483,51.5985,51.4253,51.5312,24506.0
2019-09-20 15:20:00,53.53,53.55,53.33,53.38,56396.0,51.5215,51.5408,51.329,51.3772,56396.0
2019-09-20 15:30:00,53.39,53.43,53.31,53.38,45704.0,51.3868,51.4253,51.3098,51.3772,45704.0
2019-09-20 15:40:00,53.37,53.41,53.16,53.2,100876.0,51.3675,51.406,51.1654,51.2039,100876.0
2019-09-20 15:50:00,53.2,53.46,53.05,53.05,150724.0,51.2039,51.4542,51.0596,51.0596,150724.0
2019-09-23 09:30:00,52.75,52.98,52.62,52.93,242841.0,50.7708,50.9922,50.6457,50.9441,242841.0
2019-09-23 09:40:00,52.92,53.13,52.86,53.09,84031.0,50.9344,51.1366,50.8767,51.0981,84031.0
2019-09-23 09:50:00,53.11,53.2,53.01,53.02,75687.0,51.1173,51.2039,51.0211,51.0307,75687.0
2019-09-23 10:00:00,53.05,53.05,52.78,52.78,116256.0,51.0596,51.0596,50.7997,50.7997,116256.0
2019-09-23 10:10:00,52.78,52.85,52.69,52.85,194268.0,50.7997,50.8671,50.7131,50.8671,194268.0
2019-09-23 10:20:00,52.84,53.0,52.83,52.99,69828.0,50.8574,51.0114,50.8478,51.0018,69828.0
2019-09-23 10:30:00,53.0,53.08,52.94,52.96,64025.0,51.0114,51.0884,50.9537,50.9729,64025.0
2019-09-23 10:40:00,52.96,52.96,52.86,52.9,52465.0,50.9729,50.9729,50.8767,50.9152,52465.0
2019-09-23 10:50:00,52.89,53.0,52.78,52.82,61658.0,50.9056,51.0114,50.7997,50.8382,61658.0
2019-09-23 11:00:00,52.83,53.08,52.83,52.96,64510.0,50.8478,51.0884,50.8478,50.9729,64510.0
2019-09-23 11:10:00,52.95,53.09,52.92,53.05,29237.0,50.9633,51.0981,50.9344,51.0596,29237.0
2019-09-23 11:20:00,53.06,53.15,53.02,53.15,39514.0,51.0692,51.1558,51.0307,51.1558,39514.0
2019-09-23 11:30:00,53.15,53.27,53.15,53.22,53201.0,51.1558,51.2713,51.1558,51.2232,53201.0
2019-09-23 11:40:00,53.24,53.3,53.22,53.26,18157.0,51.2424,51.3002,51.2232,51.2617,18157.0
2019-09-23 11:50:00,53.27,53.27,53.19,53.23,44928.0,51.2713,51.2713,51.1943,51.2328,44928.0
2019-09-23 12:00:00,53.23,53.34,53.17,53.34,45566.0,51.2328,51.3387,51.1751,51.3387,45566.0
2019-09-23 12:10:00,53.34,53.34,53.26,53.28,23975.0,51.3387,51.3387,51.2617,51.2809,23975.0
2019-09-23 12:20:00,53.27,53.37,53.27,53.31,31669.0,51.2713,51.3675,51.2713,51.3098,31669.0
2019-09-23 12:30:00,53.32,53.36,53.29,53.34,35487.0,51.3194,51.3579,51.2905,51.3387,35487.0
2019-09-23 12:40:00,53.33,53.37,53.31,53.31,27995.0,51.329,51.3675,51.3098,51.3098,27995.0
2019-09-23 12:50:00,53.31,53.32,53.15,53.23,50042.0,51.3098,51.3194,51.1558,51.2328,50042.0
2019-09-23 13:00:00,53.26,53.3,53.2,53.23,22959.0,51.2617,51.3002,51.2039,51.2328,22959.0
2019-09-23 13:10:00,53.26,53.3,53.23,53.27,8295.0,51.2617,51.3002,51.2328,51.2713,8295.0
2019-09-23 13:20:00,53.27,53.36,53.24,53.34,28218.0,51.2713,51.3579,51.2424,51.3387,28218.0
2019-09-23 13:30:00,53.34,53.37,53.29,53.31,9490.0,51.3387,51.3675,51.2905,51.3098,9490.0
2019-09-23 13:40:00,53.31,53.41,53.29,53.39,31239.0,51.3098,51.406,51.2905,51.3868,31239.0
2019-09-23 13:50:00,53.38,53.41,53.36,53.37,15562.0,51.3772,51.406,51.3579,51.3675,15562.0
2019-09-23 14:00:00,53.37,53.39,53.32,53.32,7008.0,51.3675,51.3868,51.3194,51.3194,7008.0
2019-09-23 14:10:00,53.32,53.35,53.3,53.33,23588.0,51.3194,51.3483,51.3002,51.329,23588.0
2019-09-23 14:20:00,53.35,53.35,53.27,53.3,9250.0,51.3483,51.3483,51.2713,51.3002,9250.0
2019-09-23 14:30:00,53.28,53.3,53.25,53.26,7799.0,51.2809,51.3002,51.252,51.2617,7799.0
2019-09-23 14:40:00,53.26,53.36,53.25,53.34,25550.0,51.2617,51.3579,51.252,51.3387,25550.0
2019-09-23 14:50:00,53.33,53.33,53.3,53.31,8905.0,51.329,51.329,51.3002,51.3098,8905.0
2019-09-23 15:00:00,53.3,53.52,53.3,53.45,45528.0,51.3002,51.5119,51.3002,51.4445,45528.0
2019-09-23 15:10:00,53.46,53.51,53.43,53.48,40127.0,51.4542,51.5023,51.4253,51.4734,40127.0
2019-09-23 15:20:00,53.49,53.51,53.44,53.45,30195.0,51.483,51.5023,51.4349,51.4445,30195.0
2019-09-23 15:30:00,53.46,53.46,53.3,53.34,32141.0,51.4542,51.4542,51.3002,51.3387,32141.0
2019-09-23 15:40:00,53.32,53.38,53.3,53.34,36162.0,51.3194,51.3772,51.3002,51.3387,36162.0
2019-09-23 15:50:00,53.35,53.4,53.1,53.13,72966.0,51.3483,51.3964,51.1077,51.1366,72966.0
2019-09-24 09:30:00,53.76,53.84,53.57,53.84,215692.0,51.7429,51.8199,51.56,51.8199,215692.0
2019-09-24 09:40:00,53.84,53.92,53.79,53.88,86852.0,51.8199,51.8969,51.7718,51.8584,86852.0
2019-09-24 09:50:00,53.91,53.98,53.86,53.86,69079.0,51.8873,51.9547,51.8392,51.8392,69079.0
2019-09-24 10:00:00,53.86,53.86,53.54,53.7,110163.0,51.8392,51.8392,51.5312,51.6852,110163.0
2019-09-24 10:10:00,53.69,53.73,53.53,53.71,97054.0,51.6755,51.714,51.5215,51.6948,97054.0
2019-09-24 10:20:00,53.71,53.8,53.33,53.46,134206.0,51.6948,51.7814,51.329,51.4542,134206.0
2019-09-24 10:30:00,53.48,53.73,53.45,53.63,107998.0,51.4734,51.714,51.4445,51.6178,107998.0
2019-09-24 10:40:00,53.62,53.63,53.42,53.47,94559.0,51.6082,51.6178,51.4157,51.4638,94559.0
2019-09-24 10:50:00,53.5,53.57,53.46,53.49,30618.0,51.4927,51.56,51.4542,51.483,30618.0
2019-09-24 11:00:00,53.45,53.46,53.2,53.26,76489.0,51.4445,51.4542,51.2039,51.2617,76489.0
2019-09-24 11:10:00,53.27,53.32,53.2,53.25,57323.0,51.2713,51.3194,51.2039,51.252,57323.0
2019-09-24 11:20:00,53.28,53.31,53.19,53.23,49320.0,51.2809,51.3098,51.1943,51.2328,49320.0
2019-09-24 11:30:00,53.24,53.24,52.78,52.78,103977.0,51.2424,51.2424,50.7997,50.7997,103977.0
2019-09-24 11:40:00,52.78,52.87,52.57,52.85,132657.0,50.7997,50.8863,50.5976,50.8671,132657.0
2019-09-24 11:50:00,52.85,52.85,52.68,52.74,67975.0,50.8671,50.8671,50.7034,50.7612,67975.0
2019-09-24 12:00:00,52.73,52.93,52.64,52.93,73597.0,50.7516,50.9441,50.6649,50.9441,73597.0
2019-09-24 12:10:00,52.94,52.94,52.65,52.65,55694.0,50.9537,50.9537,50.6746,50.6746,55694.0
2019-09-24 12:20:00,52.63,52.68,51.9,52.1,663891.0,50.6553,50.7034,49.9527,50.1452,663891.0
2019-09-24 12:30:00,52.1,52.13,51.72,51.81,255535.0,50.1452,50.1741,49.7795,49.8661,255535.0
2019-09-24 12:40:00,51.8,51.86,51.59,51.82,205914.0,49.8565,49.9142,49.6543,49.8757,205914.0
2019-09-24 12:50:00,51.81,51.81,51.46,51.53,137088.0,49.8661,49.8661,49.5292,49.5966,137088.0
2019-09-24 13:00:00,51.51,51.8,51.49,51.7,129104.0,49.5773,49.8565,49.5581,49.7602,129104.0
2019-09-24 13:10:00,51.69,51.7,51.43,51.5,89734.0,49.7506,49.7602,49.5003,49.5677,89734.0
2019-09-24 13:20:00,51.51,51.55,51.3,51.41,118961.0,49.5773,49.6158,49.3752,49.4811,118961.0
2019-09-24 13:30:00,51.41,51.73,51.41,51.68,112776.0,49.4811,49.7891,49.4811,49.741,112776.0
2019-09-24 13:40:00,51.7,51.76,51.61,51.74,59182.0,49.7602,49.818,49.6736,49.7987,59182.0
2019-09-24 13:50:00,51.7,51.85,51.57,51.64,64413.0,49.7602,49.9046,49.6351,49.7025,64413.0
2019-09-24 14:00:00,51.63,51.63,51.33,51.35,109359.0,49.6928,49.6928,49.4041,49.4233,109359.0
2019-09-24 14:10:00,51.32,52.41,51.28,52.34,441028.0,49.3945,50.4436,49.356,50.3762,441028.0
2019-09-24 14:20:00,52.32,52.35,52.14,52.24,95211.0,50.3569,50.3858,50.1837,50.2799,95211.0
2019-09-24 14:30:00,52.24,52.31,51.73,51.91,202606.0,50.2799,50.3473,49.7891,49.9623,202606.0
2019-09-24 14:40:00,51.94,51.96,51.66,51.89,119150.0,49.9912,50.0105,49.7217,49.9431,119150.0
2019-09-24 14:50:00,51.88,52.02,51.78,51.8,117082.0,49.9335,50.0682,49.8372,49.8565,117082.0
2019-09-24 15:00:00,51.78,51.88,51.65,51.76,71290.0,49.8372,49.9335,49.7121,49.818,71290.0
2019-09-24 15:10:00,51.76,51.99,51.72,51.84,58855.0,49.818,50.0393,49.7795,49.895,58855.0
2019-09-24 15:20:00,51.81,51.81,51.49,51.63,72468.0,49.8661,49.8661,49.5581,49.6928,72468.0
2019-09-24 15:30:00,51.62,51.62,51.41,51.5,92345.0,49.6832,49.6832,49.4811,49.5677,92345.0
2019-09-24 15:40:00,51.49,51.88,51.48,51.84,145167.0,49.5581,49.9335,49.5485,49.895,145167.0
2019-09-24 15:50:00,51.82,51.87,51.64,51.83,227353.0,49.8757,49.9238,49.7025,49.8853,227353.0
2019-09-25 09:30:00,51.9,52.1,51.81,51.99,330307.0,49.9527,50.1452,49.8661,50.0393,330307.0
2019-09-25 09:40:00,51.98,52.03,51.64,51.74,108565.0,50.0297,50.0778,49.7025,49.7987,108565.0
2019-09-25 09:50:00,51.74,51.74,51.45,51.48,153591.0,49.7987,49.7987,49.5196,49.5485,153591.0
2019-09-25 10:00:00,51.5,51.81,51.05,51.6,336979.0,49.5677,49.8661,49.1346,49.664,336979.0
2019-09-25 10:10:00,51.63,51.75,51.39,51.49,85577.0,49.6928,49.8083,49.4618,49.5581,85577.0
2019-09-25 10:20:00,51.44,51.67,51.34,51.67,100959.0,49.51,49.7313,49.4137,49.7313,100959.0
2019-09-25 10:30:00,51.66,51.9,51.61,51.82,228920.0,49.7217,49.9527,49.6736,49.8757,228920.0
2019-09-25 10:40:00,51.83,51.86,51.63,51.7,70037.0,49.8853,49.9142,49.6928,49.7602,70037.0
2019-09-25 10:50:00,51.72,52.22,51.6,52.04,215216.0,49.7795,50.2607,49.664,50.0874,215216.0
2019-09-25 11:00:00,52.09,52.24,52.06,52.14,160852.0,50.1356,50.2799,50.1067,50.1837,160852.0
2019-09-25 11:10:00,52.14,52.29,52.07,52.12,78026.0,50.1837,50.3281,50.1163,50.1644,78026.0
2019-09-25 11:20:00,52.12,52.29,52.11,52.15,35903.0,50.1644,50.3281,50.1548,50.1933,35903.0
2019-09-25 11:30:00,52.15,52.15,52.0,52.15,56002.0,50.1933,50.1933,50.0489,50.1933,56002.0
2019-09-25 11:40:00,52.17,52.26,52.06,52.07,47728.0,50.2126,50.2992,50.1067,50.1163,47728.0
2019-09-25 11:50:00,52.07,52.16,51.99,52.16,37906.0,50.1163,50.2029,50.0393,50.2029,37906.0
2019-09-25 12:00:00,52.16,52.4,52.12,52.33,93958.0,50.2029,50.4339,50.1644,50.3666,93958.0
2019-09-25 12:10:00,52.33,52.33,52.1,52.2,59343.0,50.3666,50.3666,50.1452,50.2414,59343.0
2019-09-25 12:20:00,52.24,52.27,52.14,52.25,23033.0,50.2799,50.3088,50.1837,50.2896,23033.0
2019-09-25 12:30:00,52.25,52.31,52.24,52.24,35552.0,50.2896,50.3473,50.2799,50.2799,35552.0
2019-09-25 12:40:00,52.25,52.25,52.15,52.19,26452.0,50.2896,50.2896,50.1933,50.2318,26452.0
2019-09-25 12:50:00,52.16,52.34,52.08,52.16,58128.0,50.2029,50.3762,50.1259,50.2029,58128.0
2019-09-25 13:00:00,52.17,52.3,52.12,52.3,27097.0,50.2126,50.3377,50.1644,50.3377,27097.0
2019-09-25 13:10:00,52.29,52.32,52.19,52.2,41689.0,50.3281,50.3569,50.2318,50.2414,41689.0
2019-09-25 13:20:00,52.18,52.26,52.17,52.22,16198.0,50.2222,50.2992,50.2126,50.2607,16198.0
2019-09-25 13:30:00,52.21,52.29,52.18,52.26,34513.0,50.2511,50.3281,50.2222,50.2992,34513.0
2019-09-25 13:40:00,52.24,52.36,52.23,52.3,42152.0,50.2799,50.3954,50.2703,50.3377,42152.0
2019-09-25 13:50:00,52.3,52.43,52.28,52.4,35992.0,50.3377,50.4628,50.3184,50.4339,35992.0
2019-09-25 14:00:00,52.4,52.58,52.38,52.55,71854.0,50.4339,50.6072,50.4147,50.5783,71854.0
2019-09-25 14:10:00,52.56,52.62,52.54,52.61,23859.0,50.5879,50.6457,50.5687,50.6361,23859.0
2019-09-25 14:20:00,52.63,52.63,52.55,52.58,21040.0,50.6553,50.6553,50.5783,50.6072,21040.0
2019-09-25 14:30:00,52.56,52.58,52.48,52.55,25679.0,50.5879,50.6072,50.5109,50.5783,25679.0
2019-09-25 14:40:00,52.58,52.73,52.58,52.7,32665.0,50.6072,50.7516,50.6072,50.7227,32665.0
2019-09-25 14:50:00,52.72,52.73,52.63,52.7,45513.0,50.7419,50.7516,50.6553,50.7227,45513.0
2019-09-25 15:00:00,52.71,52.79,52.66,52.75,85597.0,50.7323,50.8093,50.6842,50.7708,85597.0
2019-09-25 15:10:00,52.76,52.81,52.75,52.79,27856.0,50.7804,50.8286,50.7708,50.8093,27856.0
2019-09-25 15:20:00,52.79,52.85,52.77,52.8,30787.0,50.8093,50.8671,50.7901,50.8189,30787.0
2019-09-25 15:30:00,52.8,52.85,52.74,52.84,41521.0,50.8189,50.8671,50.7612,50.8574,41521.0
2019-09-25 15:40:00,52.85,52.92,52.82,52.92,118392.0,50.8671,50.9344,50.8382,50.9344,118392.0
2019-09-25 15:50:00,52.92,53.03,52.73,52.77,361168.0,50.9344,51.0403,50.7516,50.7901,361168.0
2019-09-26 09:30:00,52.76,52.78,52.3,52.39,319626.0,50.7804,50.7997,50.3377,50.4243,319626.0
2019-09-26 09:40:00,52.36,52.48,52.25,52.4,141764.0,50.3954,50.5109,50.2896,50.4339,141764.0
2019-09-26 09:50:00,52.4,52.42,52.18,52.28,128484.0,50.4339,50.4532,50.2222,50.3184,128484.0
2019-09-26 10:00:00,52.29,52.55,52.25,52.29,151800.0,50.3281,50.5783,50.2896,50.3281,151800.0
2019-09-26 10:10:00,52.28,52.32,52.05,52.06,118060.0,50.3184,50.3569,50.0971,50.1067,118060.0
2019-09-26 10:20:00,52.07,52.3,52.03,52.29,47364.0,50.1163,50.3377,50.0778,50.3281,47364.0
2019-09-26 10:30:00,52.3,52.34,52.17,52.33,60109.0,50.3377,50.3762,50.2126,50.3666,60109.0
2019-09-26 10:40:00,52.33,52.46,52.23,52.44,66852.0,50.3666,50.4917,50.2703,50.4724,66852.0
2019-09-26 10:50:00,52.43,52.43,52.03,52.19,117362.0,50.4628,50.4628,50.0778,50.2318,117362.0
2019-09-26 11:00:00,52.18,52.18,51.82,51.99,127154.0,50.2222,50.2222,49.8757,50.0393,127154.0
2019-09-26 11:10:00,52.05,52.09,51.68,51.77,84153.0,50.0971,50.1356,49.741,49.8276,84153.0
2019-09-26 11:20:00,51.77,51.85,51.6,51.83,124041.0,49.8276,49.9046,49.664,49.8853,124041.0
2019-09-26 11:30:00,51.85,52.01,51.76,51.99,94522.0,49.9046,50.0586,49.818,50.0393,94522.0
2019-09-26 11:40:00,51.97,51.97,51.75,51.81,66228.0,50.0201,50.0201,49.8083,49.8661,66228.0
2019-09-26 11:50:00,51.81,51.83,51.68,51.82,55149.0,49.8661,49.8853,49.741,49.8757,55149.0
2019-09-26 12:00:00,51.82,52.09,51.7,52.03,75667.0,49.8757,50.1356,49.7602,50.0778,75667.0
2019-09-26 12:10:00,52.05,52.13,51.95,52.12,66562.0,50.0971,50.1741,50.0008,50.1644,66562.0
2019-09-26 12:20:00,52.12,52.29,52.04,52.22,89198.0,50.1644,50.3281,50.0874,50.2607,89198.0
2019-09-26 12:30:00,52.23,52.33,52.14,52.33,63883.0,50.2703,50.3666,50.1837,50.3666,63883.0
2019-09-26 12:40:00,52.32,52.32,52.18,52.23,35409.0,50.3569,50.3569,50.2222,50.2703,35409.0
2019-09-26 12:50:00,52.22,52.22,52.08,52.2,39675.0,50.2607,50.2607,50.1259,50.2414,39675.0
2019-09-26 13:00:00,52.22,52.29,52.19,52.23,35510.0,50.2607,50.3281,50.2318,50.2703,35510.0
2019-09-26 13:10:00,52.25,52.25,52.06,52.07,33856.0,50.2896,50.2896,50.1067,50.1163,33856.0
2019-09-26 13:20:00,52.02,52.06,51.95,52.02,46158.0,50.0682,50.1067,50.0008,50.0682,46158.0
2019-09-26 13:30:00,52.02,52.2,51.99,52.17,34452.0,50.0682,50.2414,50.0393,50.2126,34452.0
2019-09-26 13:40:00,52.17,52.27,52.12,52.21,28084.0,50.2126,50.3088,50.1644,50.2511,28084.0
2019-09-26 13:50:00,52.21,52.36,52.15,52.36,45460.0,50.2511,50.3954,50.1933,50.3954,45460.0
2019-09-26 14:00:00,52.37,52.66,52.37,52.66,123357.0,50.4051,50.6842,50.4051,50.6842,123357.0
2019-09-26 14:10:00,52.67,52.69,52.53,52.61,96496.0,50.6938,50.7131,50.5591,50.6361,96496.0
2019-09-26 14:20:00,52.62,52.71,52.53,52.55,153248.0,50.6457,50.7323,50.5591,50.5783,153248.0
2019-09-26 14:30:00,52.56,52.63,52.51,52.54,32266.0,50.5879,50.6553,50.5398,50.5687,32266.0
2019-09-26 14:40:00,52.56,52.63,52.56,52.61,23227.0,50.5879,50.6553,50.5879,50.6361,23227.0
2019-09-26 14:50:00,52.59,52.59,52.38,52.41,48834.0,50.6168,50.6168,50.4147,50.4436,48834.0
2019-09-26 15:00:00,52.42,52.57,52.41,52.52,40888.0,50.4532,50.5976,50.4436,50.5494,40888.0
2019-09-26 15:10:00,52.51,52.6,52.47,52.56,31055.0,50.5398,50.6264,50.5013,50.5879,31055.0
2019-09-26 15:20:00,52.58,52.8,52.5,52.69,148517.0,50.6072,50.8189,50.5302,50.7131,148517.0
2019-09-26 15:30:00,52.69,52.88,52.64,52.64,72907.0,50.7131,50.8959,50.6649,50.6649,72907.0
2019-09-26 15:40:00,52.62,52.66,52.48,52.55,65366.0,50.6457,50.6842,50.5109,50.5783,65366.0
2019-09-26 15:50:00,52.56,52.59,52.26,52.37,104981.0,50.5879,50.6168,50.2992,50.4051,104981.0
2019-09-27 09:30:00,52.85,52.89,52.51,52.57,169327.0,50.8671,50.9056,50.5398,50.5976,169327.0
2019-09-27 09:40:00,52.58,52.7,52.52,52.63,70473.0,50.6072,50.7227,50.5494,50.6553,70473.0
2019-09-27 09:50:00,52.65,52.65,52.24,52.36,161547.0,50.6746,50.6746,50.2799,50.3954,161547.0
2019-09-27 10:00:00,52.37,52.39,52.12,52.17,136658.0,50.4051,50.4243,50.1644,50.2126,136658.0
2019-09-27 10:10:00,52.15,52.24,52.05,52.21,75179.0,50.1933,50.2799,50.0971,50.2511,75179.0
2019-09-27 10:20:00,52.22,52.41,52.21,52.4,77340.0,50.2607,50.4436,50.2511,50.4339,77340.0
2019-09-27 10:30:00,52.4,52.44,52.29,52.43,77908.0,50.4339,50.4724,50.3281,50.4628,77908.0
2019-09-27 10:40:00,52.44,52.68,52.44,52.65,59257.0,50.4724,50.7034,50.4724,50.6746,59257.0
2019-09-27 10:50:00,52.67,52.75,52.58,52.72,63283.0,50.6938,50.7708,50.6072,50.7419,63283.0
2019-09-27 11:00:00,52.71,52.78,52.65,52.7,53405.0,50.7323,50.7997,50.6746,50.7227,53405.0
2019-09-27 11:10:00,52.71,52.76,52.57,52.57,51674.0,50.7323,50.7804,50.5976,50.5976,51674.0
2019-09-27 11:20:00,52.57,52.71,52.57,52.7,29814.0,50.5976,50.7323,50.5976,50.7227,29814.0
2019-09-27 11:30:00,52.68,52.73,51.48,51.92,205725.0,50.7034,50.7516,49.5485,49.972,205725.0
2019-09-27 11:40:00,51.91,52.16,51.77,52.03,137893.0,49.9623,50.2029,49.8276,50.0778,137893.0
2019-09-27 11:50:00,52.02,52.52,51.9,52.22,254604.0,50.0682,50.5494,49.9527,50.2607,254604.0
2019-09-27 12:00:00,52.2,52.25,51.92,52.04,69754.0,50.2414,50.2896,49.972,50.0874,69754.0
2019-09-27 12:10:00,52.05,52.22,51.86,51.86,79535.0,50.0971,50.2607,49.9142,49.9142,79535.0
2019-09-27 12:20:00,51.83,51.97,51.83,51.94,49907.0,49.8853,50.0201,49.8853,49.9912,49907.0
2019-09-27 12:30:00,51.9,51.93,51.79,51.9,27124.0,49.9527,49.9816,49.8468,49.9527,27124.0
2019-09-27 12:40:00,51.94,51.98,51.55,51.55,84209.0,49.9912,50.0297,49.6158,49.6158,84209.0
2019-09-27 12:50:00,51.55,51.7,51.3,51.3,120521.0,49.6158,49.7602,49.3752,49.3752,120521.0
2019-09-27 13:00:00,51.27,51.69,51.2,51.62,153993.0,49.3463,49.7506,49.279,49.6832,153993.0
2019-09-27 13:10:00,51.63,51.67,51.39,51.47,78802.0,49.6928,49.7313,49.4618,49.5388,78802.0
2019-09-27 13:20:00,51.47,51.53,51.32,51.49,50011.0,49.5388,49.5966,49.3945,49.5581,50011.0
2019-09-27 13:30:00,51.5,51.5,51.28,51.42,164968.0,49.5677,49.5677,49.356,49.4907,164968.0
2019-09-27 13:40:00,51.46,51.58,51.31,51.34,79325.0,49.5292,49.6447,49.3848,49.4137,79325.0
2019-09-27 13:50:00,51.31,51.52,51.18,51.47,70987.0,49.3848,49.587,49.2597,49.5388,70987.0
2019-09-27 14:00:00,51.5,51.5,51.2,51.2,93475.0,49.5677,49.5677,49.279,49.279,93475.0
2019-09-27 14:10:00,51.2,51.26,51.11,51.18,53818.0,49.279,49.3367,49.1923,49.2597,53818.0
2019-09-27 14:20:00,51.21,51.28,51.03,51.15,68749.0,49.2886,49.356,49.1153,49.2308,68749.0
2019-09-27 14:30:00,51.12,51.15,50.98,51.01,128633.0,49.202,49.2308,49.0672,49.0961,128633.0
2019-09-27 14:40:00,51.02,51.08,50.81,50.81,72117.0,49.1057,49.1635,48.9036,48.9036,72117.0
2019-09-27 14:50:00,50.82,50.88,50.67,50.82,88533.0,48.9132,48.971,48.7689,48.9132,88533.0
2019-09-27 15:00:00,50.83,50.98,50.75,50.82,141439.0,48.9228,49.0672,48.8458,48.9132,141439.0
2019-09-27 15:10:00,50.84,51.14,50.79,51.09,90608.0,48.9325,49.2212,48.8843,49.1731,90608.0
2019-09-27 15:20:00,51.09,51.2,50.97,51.02,97477.0,49.1731,49.279,49.0576,49.1057,97477.0
2019-09-27 15:30:00,51.0,51.32,50.97,51.27,130317.0,49.0865,49.3945,49.0576,49.3463,130317.0
2019-09-27 15:40:00,51.25,51.36,51.22,51.33,122295.0,49.3271,49.433,49.2982,49.4041,122295.0
2019-09-27 15:50:00,51.32,51.57,51.28,51.53,421265.0,49.3945,49.6351,49.356,49.5966,421265.0
2019-09-30 09:30:00,51.84,52.05,51.82,51.91,154310.0,49.895,50.0971,49.8757,49.9623,154310.0
2019-09-30 09:40:00,51.92,52.11,51.87,52.09,157297.0,49.972,50.1548,49.9238,50.1356,157297.0
2019-09-30 09:50:00,52.1,52.23,52.03,52.1,124877.0,50.1452,50.2703,50.0778,50.1452,124877.0
2019-09-30 10:00:00,52.1,52.18,52.04,52.07,72181.0,50.1452,50.2222,50.0874,50.1163,72181.0
2019-09-30 10:10:00,52.08,52.29,52.05,52.11,100164.0,50.1259,50.3281,50.0971,50.1548,100164.0
2019-09-30 10:20:00,52.11,52.14,51.98,52.01,97159.0,50.1548,50.1837,50.0297,50.0586,97159.0
2019-09-30 10:30:00,52.02,52.13,51.99,52.1,68698.0,50.0682,50.1741,50.0393,50.1452,68698.0
2019-09-30 10:40:00,52.1,52.2,51.98,52.08,71441.0,50.1452,50.2414,50.0297,50.1259,71441.0
2019-09-30 10:50:00,52.07,52.23,52.02,52.16,112185.0,50.1163,50.2703,50.0682,50.2029,112185.0
2019-09-30 11:00:00,52.18,52.24,52.02,52.17,60753.0,50.2222,50.2799,50.0682,50.2126,60753.0
2019-09-30 11:10:00,52.17,52.2,52.09,52.11,35683.0,50.2126,50.2414,50.1356,50.1548,35683.0
2019-09-30 11:20:00,52.12,52.39,52.1,52.39,80178.0,50.1644,50.4243,50.1452,50.4243,80178.0
2019-09-30 11:30:00,52.39,52.4,52.32,52.33,58690.0,50.4243,50.4339,50.3569,50.3666,58690.0
2019-09-30 11:40:00,52.32,52.47,52.3,52.36,42767.0,50.3569,50.5013,50.3377,50.3954,42767.0
2019-09-30 11:50:00,52.37,52.41,52.33,52.4,31233.0,50.4051,50.4436,50.3666,50.4339,31233.0
2019-09-30 12:00:00,52.42,52.52,52.41,52.45,41611.0,50.4532,50.5494,50.4436,50.4821,41611.0
2019-09-30 12:10:00,52.45,52.53,52.44,52.53,33405.0,50.4821,50.5591,50.4724,50.5591,33405.0
2019-09-30 12:20:00,52.52,52.62,52.51,52.61,59170.0,50.5494,50.6457,50.5398,50.6361,59170.0
2019-09-30 12:30:00,52.62,52.63,52.53,52.55,42433.0,50.6457,50.6553,50.5591,50.5783,42433.0
2019-09-30 12:40:00,52.56,52.62,52.55,52.56,34295.0,50.5879,50.6457,50.5783,50.5879,34295.0
2019-09-30 12:50:00,52.58,52.6,52.54,52.57,20696.0,50.6072,50.6264,50.5687,50.5976,20696.0
2019-09-30 13:00:00,52.58,52.62,52.58,52.58,17733.0,50.6072,50.6457,50.6072,50.6072,17733.0
2019-09-30 13:10:00,52.58,52.62,52.57,52.6,12989.0,50.6072,50.6457,50.5976,50.6264,12989.0
2019-09-30 13:20:00,52.61,52.63,52.51,52.54,20852.0,50.6361,50.6553,50.5398,50.5687,20852.0
2019-09-30 13:30:00,52.53,52.6,52.51,52.58,30357.0,50.5591,50.6264,50.5398,50.6072,30357.0
2019-09-30 13:40:00,52.57,52.67,52.56,52.66,29559.0,50.5976,50.6938,50.5879,50.6842,29559.0
2019-09-30 13:50:00,52.67,52.67,52.54,52.54,23915.0,50.6938,50.6938,50.5687,50.5687,23915.0
2019-09-30 14:00:00,52.54,52.56,52.49,52.54,25203.0,50.5687,50.5879,50.5206,50.5687,25203.0
2019-09-30 14:10:00,52.56,52.56,52.44,52.54,29918.0,50.5879,50.5879,50.4724,50.5687,29918.0
2019-09-30 14:20:00,52.54,52.55,52.49,52.52,24211.0,50.5687,50.5783,50.5206,50.5494,24211.0
2019-09-30 14:30:00,52.52,52.53,52.43,52.46,37183.0,50.5494,50.5591,50.4628,50.4917,37183.0
2019-09-30 14:40:00,52.46,52.58,52.45,52.53,40730.0,50.4917,50.6072,50.4821,50.5591,40730.0
2019-09-30 14:50:00,52.53,52.56,52.42,52.43,70832.0,50.5591,50.5879,50.4532,50.4628,70832.0
2019-09-30 15:00:00,52.44,52.45,52.33,52.4,42649.0,50.4724,50.4821,50.3666,50.4339,42649.0
2019-09-30 15:10:00,52.4,52.47,52.37,52.45,30240.0,50.4339,50.5013,50.4051,50.4821,30240.0
2019-09-30 15:20:00,52.45,52.51,52.39,52.4,31032.0,50.4821,50.5398,50.4243,50.4339,31032.0
2019-09-30 15:30:00,52.4,52.4,52.28,52.37,51509.0,50.4339,50.4339,50.3184,50.4051,51509.0
2019-09-30 15:40:00,52.36,52.5,52.18,52.29,181892.0,50.3954,50.5302,50.2222,50.3281,181892.0
2019-09-30 15:50:00,52.29,52.48,52.25,52.3,398437.0,50.3281,50.5109,50.2896,50.3377,398437.0
2019-10-01 09:30:00,52.78,53.04,52.71,53.0,317971.0,50.7997,51.0499,50.7323,51.0114,317971.0
2019-10-01 09:40:00,53.02,53.16,52.97,53.13,174585.0,51.0307,51.1654,50.9826,51.1366,174585.0
2019-10-01 09:50:00,53.13,53.15,53.0,53.03,108744.0,51.1366,51.1558,51.0114,51.0403,108744.0
2019-10-01 10:00:00,52.95,53.0,51.91,51.93,466313.0,50.9633,51.0114,49.9623,49.9816,466313.0
2019-10-01 10:10:00,51.94,52.03,51.7,51.8,182243.0,49.9912,50.0778,49.7602,49.8565,182243.0
2019-10-01 10:20:00,51.77,51.99,51.57,51.98,245172.0,49.8276,50.0393,49.6351,50.0297,245172.0
2019-10-01 10:30:00,51.97,52.06,51.87,52.02,111090.0,50.0201,50.1067,49.9238,50.0682,111090.0
2019-10-01 10:40:00,52.02,52.03,51.75,51.75,90420.0,50.0682,50.0778,49.8083,49.8083,90420.0
2019-10-01 10:50:00,51.74,51.87,51.53,51.55,113753.0,49.7987,49.9238,49.5966,49.6158,113753.0
2019-10-01 11:00:00,51.54,51.54,51.27,51.52,163940.0,49.6062,49.6062,49.3463,49.587,163940.0
2019-10-01 11:10:00,51.52,51.53,51.3,51.42,94576.0,49.587,49.5966,49.3752,49.4907,94576.0
2019-10-01 11:20:00,51.4,51.66,51.38,51.63,107629.0,49.4715,49.7217,49.4522,49.6928,107629.0
2019-10-01 11:30:00,51.63,51.67,51.43,51.48,81381.0,49.6928,49.7313,49.5003,49.5485,81381.0
2019-10-01 11:40:00,51.47,51.49,51.16,51.17,145319.0,49.5388,49.5581,49.2405,49.2501,145319.0
2019-10-01 11:50:00,51.16,51.28,51.12,51.22,89905.0,49.2405,49.356,49.202,49.2982,89905.0
2019-10-01 12:00:00,51.19,51.2,50.9,50.93,136225.0,49.2693,49.279,48.9902,49.0191,136225.0
2019-10-01 12:10:00,50.92,50.95,50.73,50.9,134848.0,49.0095,49.0383,48.8266,48.9902,134848.0
2019-10-01 12:20:00,50.9,51.02,50.78,50.91,118247.0,48.9902,49.1057,48.8747,48.9998,118247.0
2019-10-01 12:30:00,50.91,51.05,50.89,50.92,95279.0,48.9998,49.1346,48.9806,49.0095,95279.0
2019-10-01 12:40:00,50.91,51.11,50.91,51.03,104890.0,48.9998,49.1923,48.9998,49.1153,104890.0
2019-10-01 12:50:00,51.04,51.09,50.84,50.85,83604.0,49.125,49.1731,48.9325,48.9421,83604.0
2019-10-01 13:00:00,50.84,50.87,50.63,50.69,127497.0,48.9325,48.9613,48.7304,48.7881,127497.0
2019-10-01 13:10:00,50.68,50.68,50.53,50.57,91807.0,48.7785,48.7785,48.6341,48.6726,91807.0
2019-10-01 13:20:00,50.57,50.62,50.48,50.5,116763.0,48.6726,48.7207,48.586,48.6052,116763.0
2019-10-01 13:30:00,50.51,50.54,50.33,50.42,128602.0,48.6149,48.6437,48.4416,48.5282,128602.0
2019-10-01 13:40:00,50.41,50.55,50.4,50.52,81328.0,48.5186,48.6534,48.509,48.6245,81328.0
2019-10-01 13:50:00,50.55,50.57,50.38,50.42,79437.0,48.6534,48.6726,48.4897,48.5282,79437.0
2019-10-01 14:00:00,50.41,50.58,50.28,50.31,148013.0,48.5186,48.6822,48.3935,48.4224,148013.0
2019-10-01 14:10:00,50.3,50.53,50.3,50.5,137649.0,48.4127,48.6341,48.4127,48.6052,137649.0
2019-10-01 14:20:00,50.51,50.61,50.49,50.54,112450.0,48.6149,48.7111,48.5956,48.6437,112450.0
2019-10-01 14:30:00,50.55,50.81,50.54,50.72,137238.0,48.6534,48.9036,48.6437,48.817,137238.0
2019-10-01 14:40:00,50.71,50.91,50.7,50.82,142072.0,48.8074,48.9998,48.7977,48.9132,142072.0
2019-10-01 14:50:00,50.82,50.83,50.68,50.74,89732.0,48.9132,48.9228,48.7785,48.8362,89732.0
2019-10-01 15:00:00,50.74,50.9,50.68,50.85,98608.0,48.8362,48.9902,48.7785,48.9421,98608.0
2019-10-01 15:10:00,50.85,50.85,50.54,50.65,232686.0,48.9421,48.9421,48.6437,48.7496,232686.0
2019-10-01 15:20:00,50.66,50.85,50.61,50.83,82811.0,48.7592,48.9421,48.7111,48.9228,82811.0
2019-10-01 15:30:00,50.82,50.82,50.53,50.56,141415.0,48.9132,48.9132,48.6341,48.663,141415.0
2019-10-01 15:40:00,50.55,50.63,50.41,50.46,153054.0,48.6534,48.7304,48.5186,48.5667,153054.0
2019-10-01 15:50:00,50.46,50.59,50.33,50.4,297305.0,48.5667,48.6919,48.4416,48.509,297305.0
2019-10-02 09:30:00,49.48,49.5,48.74,48.79,611799.0,47.6235,47.6428,46.9113,46.9594,611799.0
2019-10-02 09:40:00,48.78,48.9,48.65,48.7,269606.0,46.9498,47.0653,46.8246,46.8728,269606.0
2019-10-02 09:50:00,48.7,48.7,48.38,48.61,289793.0,46.8728,46.8728,46.5648,46.7861,289793.0
2019-10-02 10:00:00,48.6,48.67,48.27,48.57,289001.0,46.7765,46.8439,46.4589,46.7476,289001.0
2019-10-02 10:10:00,48.57,48.75,48.52,48.69,142892.0,46.7476,46.9209,46.6995,46.8631,142892.0
2019-10-02 10:20:00,48.69,48.73,48.33,48.37,211025.0,46.8631,46.9016,46.5166,46.5551,211025.0
2019-10-02 10:30:00,48.35,48.35,47.87,47.94,478006.0,46.5359,46.5359,46.0739,46.1413,478006.0
2019-10-02 10:40:00,47.93,48.02,47.7,47.75,311342.0,46.1317,46.2183,45.9103,45.9584,311342.0
2019-10-02 10:50:00,47.73,48.09,47.71,47.92,257946.0,45.9392,46.2857,45.9199,46.122,257946.0
2019-10-02 11:00:00,47.91,48.15,47.85,48.1,135193.0,46.1124,46.3434,46.0547,46.2953,135193.0
2019-10-02 11:10:00,48.11,48.11,47.76,47.96,139232.0,46.3049,46.3049,45.968,46.1605,139232.0
2019-10-02 11:20:00,47.96,48.05,47.76,47.81,166555.0,46.1605,46.2472,45.968,46.0162,166555.0
2019-10-02 11:30:00,47.81,47.88,47.43,47.7,297742.0,46.0162,46.0835,45.6504,45.9103,297742.0
2019-10-02 11:40:00,47.7,47.77,47.6,47.65,128750.0,45.9103,45.9777,45.814,45.8622,128750.0
2019-10-02 11:50:00,47.67,47.87,47.62,47.85,101851.0,45.8814,46.0739,45.8333,46.0547,101851.0
2019-10-02 12:00:00,47.82,47.83,47.65,47.71,49089.0,46.0258,46.0354,45.8622,45.9199,49089.0
2019-10-02 12:10:00,47.72,47.72,47.39,47.48,146282.0,45.9295,45.9295,45.6119,45.6985,146282.0
2019-10-02 12:20:00,47.5,47.53,47.4,47.52,66444.0,45.7178,45.7467,45.6215,45.737,66444.0
2019-10-02 12:30:00,47.52,47.55,47.26,47.32,125632.0,45.737,45.7659,45.4868,45.5445,125632.0
2019-10-02 12:40:00,47.32,47.34,47.11,47.15,163782.0,45.5445,45.5638,45.3424,45.3809,163782.0
2019-10-02 12:50:00,47.14,47.22,47.01,47.18,165957.0,45.3713,45.4483,45.2462,45.4098,165957.0
2019-10-02 13:00:00,47.16,47.43,47.07,47.43,168388.0,45.3905,45.6504,45.3039,45.6504,168388.0
2019-10-02 13:10:00,47.42,47.6,47.41,47.43,230894.0,45.6408,45.814,45.6312,45.6504,230894.0
2019-10-02 13:20:00,47.43,47.59,47.38,47.52,111983.0,45.6504,45.8044,45.6023,45.737,111983.0
2019-10-02 13:30:00,47.52,47.56,47.28,47.37,82611.0,45.737,45.7755,45.506,45.5927,82611.0
2019-10-02 13:40:00,47.37,47.42,47.22,47.25,70835.0,45.5927,45.6408,45.4483,45.4772,70835.0
2019-10-02 13:50:00,47.27,47.41,47.22,47.36,56718.0,45.4964,45.6312,45.4483,45.583,56718.0
2019-10-02 14:00:00,47.35,47.54,47.24,47.45,98406.0,45.5734,45.7563,45.4675,45.6697,98406.0
2019-10-02 14:10:00,47.49,47.65,47.42,47.63,102825.0,45.7082,45.8622,45.6408,45.8429,102825.0
2019-10-02 14:20:00,47.62,47.78,47.62,47.66,139508.0,45.8333,45.9873,45.8333,45.8718,139508.0
2019-10-02 14:30:00,47.67,47.73,47.55,47.71,100447.0,45.8814,45.9392,45.7659,45.9199,100447.0
2019-10-02 14:40:00,47.72,47.99,47.66,47.94,200003.0,45.9295,46.1894,45.8718,46.1413,200003.0
2019-10-02 14:50:00,47.94,47.98,47.81,47.95,92880.0,46.1413,46.1798,46.0162,46.1509,92880.0
2019-10-02 15:00:00,47.98,48.02,47.71,47.8,128494.0,46.1798,46.2183,45.9199,46.0065,128494.0
2019-10-02 15:10:00,47.81,48.15,47.81,48.07,151566.0,46.0162,46.3434,46.0162,46.2664,151566.0
2019-10-02 15:20:00,48.06,48.19,47.91,47.94,194368.0,46.2568,46.3819,46.1124,46.1413,194368.0
2019-10-02 15:30:00,47.9,48.1,47.81,47.93,157952.0,46.1028,46.2953,46.0162,46.1317,157952.0
2019-10-02 15:40:00,47.95,48.07,47.64,47.65,249477.0,46.1509,46.2664,45.8525,45.8622,249477.0
2019-10-02 15:50:00,47.64,47.79,47.5,47.75,420669.0,45.8525,45.9969,45.7178,45.9584,420669.0
2019-10-03 09:30:00,47.6,47.88,47.39,47.68,388101.0,45.814,46.0835,45.6119,45.891,388101.0
2019-10-03 09:40:00,47.68,47.88,47.56,47.82,233813.0,45.891,46.0835,45.7755,46.0258,233813.0
2019-10-03 09:50:00,47.82,47.91,47.73,47.85,112389.0,46.0258,46.1124,45.9392,46.0547,112389.0
2019-10-03 10:00:00,47.84,47.84,46.12,46.31,716408.0,46.045,46.045,44.3896,44.5724,716408.0
2019-10-03 10:10:00,46.33,46.73,46.15,46.64,403091.0,44.5917,44.9767,44.4184,44.8901,403091.0
2019-10-03 10:20:00,46.63,47.47,46.6,47.23,681673.0,44.8804,45.6889,44.8516,45.4579,681673.0
2019-10-03 10:30:00,47.23,47.56,47.08,47.39,259443.0,45.4579,45.7755,45.3135,45.6119,259443.0
2019-10-03 10:40:00,47.39,47.39,47.03,47.09,162893.0,45.6119,45.6119,45.2654,45.3232,162893.0
2019-10-03 10:50:00,47.07,47.43,46.9,47.38,153314.0,45.3039,45.6504,45.1403,45.6023,153314.0
2019-10-03 11:00:00,47.36,48.16,47.24,48.07,458354.0,45.583,46.353,45.4675,46.2664,458354.0
2019-10-03 11:10:00,48.07,48.41,47.93,48.32,324436.0,46.2664,46.5936,46.1317,46.507,324436.0
2019-10-03 11:20:00,48.3,48.33,47.96,48.0,121875.0,46.4878,46.5166,46.1605,46.199,121875.0
2019-10-03 11:30:00,48.0,48.03,47.7,47.73,132423.0,46.199,46.2279,45.9103,45.9392,132423.0
2019-10-03 11:40:00,47.74,47.95,47.67,47.72,119304.0,45.9488,46.1509,45.8814,45.9295,119304.0
2019-10-03 11:50:00,47.72,47.86,47.67,47.74,55082.0,45.9295,46.0643,45.8814,45.9488,55082.0
2019-10-03 12:00:00,47.74,48.01,47.74,47.91,73864.0,45.9488,46.2087,45.9488,46.1124,73864.0
2019-10-03 12:10:00,47.96,48.08,47.79,47.8,61927.0,46.1605,46.276,45.9969,46.0065,61927.0
2019-10-03 12:20:00,47.77,48.21,47.77,48.14,38488.0,45.9777,46.4012,45.9777,46.3338,38488.0
2019-10-03 12:30:00,48.15,48.3,48.09,48.3,58797.0,46.3434,46.4878,46.2857,46.4878,58797.0
2019-10-03 12:40:00,48.24,48.45,48.23,48.37,95680.0,46.43,46.6321,46.4204,46.5551,95680.0
2019-10-03 12:50:00,48.41,48.47,48.25,48.45,98772.0,46.5936,46.6514,46.4397,46.6321,98772.0
2019-10-03 13:00:00,48.44,48.5,48.3,48.3,98011.0,46.6225,46.6803,46.4878,46.4878,98011.0
2019-10-03 13:10:00,48.32,48.39,48.27,48.35,63651.0,46.507,46.5744,46.4589,46.5359,63651.0
2019-10-03 13:20:00,48.34,48.46,48.29,48.37,75405.0,46.5263,46.6418,46.4781,46.5551,75405.0
2019-10-03 13:30:00,48.4,48.46,48.33,48.38,50917.0,46.584,46.6418,46.5166,46.5648,50917.0
2019-10-03 13:40:00,48.4,48.72,48.4,48.71,140183.0,46.584,46.892,46.584,46.8824,140183.0
2019-10-03 13:50:00,48.71,48.71,48.59,48.67,241317.0,46.8824,46.8824,46.7669,46.8439,241317.0
2019-10-03 14:00:00,48.67,48.67,48.52,48.54,81832.0,46.8439,46.8439,46.6995,46.7188,81832.0
2019-10-03 14:10:00,48.54,48.68,48.52,48.62,70292.0,46.7188,46.8535,46.6995,46.7958,70292.0
2019-10-03 14:20:00,48.64,48.78,48.64,48.76,56075.0,46.815,46.9498,46.815,46.9305,56075.0
2019-10-03 14:30:00,48.77,48.77,48.56,48.57,105502.0,46.9401,46.9401,46.738,46.7476,105502.0
2019-10-03 14:40:00,48.58,48.64,48.56,48.61,54037.0,46.7573,46.815,46.738,46.7861,54037.0
2019-10-03 14:50:00,48.62,48.67,48.49,48.54,40804.0,46.7958,46.8439,46.6706,46.7188,40804.0
2019-10-03 15:00:00,48.54,48.58,48.47,48.53,27663.0,46.7188,46.7573,46.6514,46.7091,27663.0
2019-10-03 15:10:00,48.52,48.6,48.39,48.45,105937.0,46.6995,46.7765,46.5744,46.6321,105937.0
2019-10-03 15:20:00,48.45,48.51,48.35,48.45,54880.0,46.6321,46.6899,46.5359,46.6321,54880.0
2019-10-03 15:30:00,48.46,48.48,48.35,48.47,49583.0,46.6418,46.661,46.5359,46.6514,49583.0
2019-10-03 15:40:00,48.46,48.6,48.31,48.33,107672.0,46.6418,46.7765,46.4974,46.5166,107672.0
2019-10-03 15:50:00,48.3,48.87,48.23,48.86,342334.0,46.4878,47.0364,46.4204,47.0268,342334.0
2019-10-04 09:30:00,49.27,49.74,49.21,49.58,514175.0,47.4214,47.8737,47.3636,47.7197,514175.0
2019-10-04 09:40:00,49.56,49.69,49.45,49.59,214608.0,47.7005,47.8256,47.5946,47.7294,214608.0
2019-10-04 09:50:00,49.58,49.82,49.48,49.82,241583.0,47.7197,47.9507,47.6235,47.9507,241583.0
2019-10-04 10:00:00,49.82,50.01,49.7,49.78,252218.0,47.9507,48.1336,47.8352,47.9122,252218.0
2019-10-04 10:10:00,49.78,49.89,49.67,49.8,151868.0,47.9122,48.0181,47.8064,47.9315,151868.0
2019-10-04 10:20:00,49.81,49.89,49.63,49.63,91678.0,47.9411,48.0181,47.7679,47.7679,91678.0
2019-10-04 10:30:00,49.63,49.69,49.45,49.49,160600.0,47.7679,47.8256,47.5946,47.6331,160600.0
2019-10-04 10:40:00,49.48,49.57,49.36,49.52,95486.0,47.6235,47.7101,47.508,47.662,95486.0
2019-10-04 10:50:00,49.5,49.73,49.49,49.6,126463.0,47.6428,47.8641,47.6331,47.739,126463.0
2019-10-04 11:00:00,49.61,49.8,49.5,49.77,137157.0,47.7486,47.9315,47.6428,47.9026,137157.0
2019-10-04 11:10:00,49.77,49.91,49.72,49.85,80891.0,47.9026,48.0374,47.8545,47.9796,80891.0
2019-10-04 11:20:00,49.87,49.94,49.74,49.91,78648.0,47.9989,48.0662,47.8737,48.0374,78648.0
2019-10-04 11:30:00,49.93,50.18,49.92,50.16,155506.0,48.0566,48.2972,48.047,48.278,155506.0
2019-10-04 11:40:00,50.17,50.2,50.06,50.14,125804.0,48.2876,48.3165,48.1817,48.2587,125804.0
2019-10-04 11:50:00,50.14,50.23,50.1,50.11,67174.0,48.2587,48.3454,48.2202,48.2299,67174.0
2019-10-04 12:00:00,50.11,50.2,50.1,50.18,99758.0,48.2299,48.3165,48.2202,48.2972,99758.0
2019-10-04 12:10:00,50.19,50.19,50.03,50.07,64404.0,48.3069,48.3069,48.1529,48.1914,64404.0
2019-10-04 12:20:00,50.08,50.21,50.07,50.12,39001.0,48.201,48.3261,48.1914,48.2395,39001.0
2019-10-04 12:30:00,50.12,50.17,50.07,50.12,49322.0,48.2395,48.2876,48.1914,48.2395,49322.0
2019-10-04 12:40:00,50.11,50.15,50.06,50.15,55040.0,48.2299,48.2684,48.1817,48.2684,55040.0
2019-10-04 12:50:00,50.14,50.18,50.08,50.12,38153.0,48.2587,48.2972,48.201,48.2395,38153.0
2019-10-04 13:00:00,50.13,50.16,50.04,50.05,41124.0,48.2491,48.278,48.1625,48.1721,41124.0
2019-10-04 13:10:00,50.06,50.15,50.06,50.15,29188.0,48.1817,48.2684,48.1817,48.2684,29188.0
2019-10-04 13:20:00,50.16,50.17,50.09,50.17,34041.0,48.278,48.2876,48.2106,48.2876,34041.0
2019-10-04 13:30:00,50.16,50.22,50.15,50.16,56541.0,48.278,48.3357,48.2684,48.278,56541.0
2019-10-04 13:40:00,50.18,50.32,50.17,50.24,86406.0,48.2972,48.432,48.2876,48.355,86406.0
2019-10-04 13:50:00,50.24,50.25,50.13,50.16,69560.0,48.355,48.3646,48.2491,48.278,69560.0
2019-10-04 14:00:00,50.18,50.25,50.13,50.25,35800.0,48.2972,48.3646,48.2491,48.3646,35800.0
2019-10-04 14:10:00,50.26,50.44,50.24,50.38,109913.0,48.3742,48.5475,48.355,48.4897,109913.0
2019-10-04 14:20:00,50.39,50.43,50.35,50.41,50412.0,48.4994,48.5379,48.4609,48.5186,50412.0
2019-10-04 14:30:00,50.4,50.51,50.39,50.49,139059.0,48.509,48.6149,48.4994,48.5956,139059.0
2019-10-04 14:40:00,50.49,50.52,50.45,50.45,53617.0,48.5956,48.6245,48.5571,48.5571,53617.0
2019-10-04 14:50:00,50.44,50.46,50.4,50.44,55347.0,48.5475,48.5667,48.509,48.5475,55347.0
2019-10-04 15:00:00,50.45,50.52,50.42,50.52,71202.0,48.5571,48.6245,48.5282,48.6245,71202.0
2019-10-04 15:10:00,50.51,50.53,50.44,50.53,70866.0,48.6149,48.6341,48.5475,48.6341,70866.0
2019-10-04 15:20:00,50.53,50.6,50.47,50.52,73291.0,48.6341,48.7015,48.5764,48.6245,73291.0
2019-10-04 15:30:00,50.53,50.73,50.49,50.71,139271.0,48.6341,48.8266,48.5956,48.8074,139271.0
2019-10-04 15:40:00,50.72,50.9,50.66,50.86,195345.0,48.817,48.9902,48.7592,48.9517,195345.0
2019-10-04 15:50:00,50.87,50.96,50.71,50.83,492200.0,48.9613,49.048,48.8074,48.9228,492200.0
2019-10-07 09:30:00,50.38,50.51,50.15,50.21,228586.0,48.4897,48.6149,48.2684,48.3261,228586.0
2019-10-07 09:40:00,50.21,50.23,50.01,50.14,152981.0,48.3261,48.3454,48.1336,48.2587,152981.0
2019-10-07 09:50:00,50.14,50.35,50.13,50.22,175484.0,48.2587,48.4609,48.2491,48.3357,175484.0
2019-10-07 10:00:00,50.22,50.51,50.13,50.51,120241.0,48.3357,48.6149,48.2491,48.6149,120241.0
2019-10-07 10:10:00,50.51,50.55,50.35,50.35,121143.0,48.6149,48.6534,48.4609,48.4609,121143.0
2019-10-07 10:20:00,50.35,50.59,50.35,50.53,86713.0,48.4609,48.6919,48.4609,48.6341,86713.0
2019-10-07 10:30:00,50.53,50.59,50.37,50.39,73137.0,48.6341,48.6919,48.4801,48.4994,73137.0
2019-10-07 10:40:00,50.39,50.61,50.39,50.5,60211.0,48.4994,48.7111,48.4994,48.6052,60211.0
2019-10-07 10:50:00,50.51,50.72,50.51,50.68,90488.0,48.6149,48.817,48.6149,48.7785,90488.0
2019-10-07 11:00:00,50.68,50.93,50.66,50.92,96268.0,48.7785,49.0191,48.7592,49.0095,96268.0
2019-10-07 11:10:00,50.91,50.94,50.75,50.81,103643.0,48.9998,49.0287,48.8458,48.9036,103643.0
2019-10-07 11:20:00,50.83,50.91,50.73,50.83,88367.0,48.9228,48.9998,48.8266,48.9228,88367.0
2019-10-07 11:30:00,50.82,51.01,50.81,50.92,77008.0,48.9132,49.0961,48.9036,49.0095,77008.0
2019-10-07 11:40:00,50.92,51.07,50.85,50.96,55582.0,49.0095,49.1538,48.9421,49.048,55582.0
2019-10-07 11:50:00,50.96,51.08,50.96,51.08,36307.0,49.048,49.1635,49.048,49.1635,36307.0
2019-10-07 12:00:00,51.08,51.08,50.93,50.95,66676.0,49.1635,49.1635,49.0191,49.0383,66676.0
2019-10-07 12:10:00,50.94,51.02,50.9,50.94,44206.0,49.0287,49.1057,48.9902,49.0287,44206.0
2019-10-07 12:20:00,50.95,51.0,50.79,50.81,41608.0,49.0383,49.0865,48.8843,48.9036,41608.0
2019-10-07 12:30:00,50.81,50.83,50.74,50.79,39909.0,48.9036,48.9228,48.8362,48.8843,39909.0
2019-10-07 12:40:00,50.8,50.93,50.8,50.91,100723.0,48.894,49.0191,48.894,48.9998,100723.0
2019-10-07 12:50:00,50.91,50.93,50.79,50.82,23850.0,48.9998,49.0191,48.8843,48.9132,23850.0
2019-10-07 13:00:00,50.81,50.93,50.66,50.66,71805.0,48.9036,49.0191,48.7592,48.7592,71805.0
2019-10-07 13:10:00,50.62,50.67,50.53,50.62,69724.0,48.7207,48.7689,48.6341,48.7207,69724.0
2019-10-07 13:20:00,50.62,50.74,50.61,50.69,54284.0,48.7207,48.8362,48.7111,48.7881,54284.0
2019-10-07 13:30:00,50.7,51.3,50.69,51.23,409344.0,48.7977,49.3752,48.7881,49.3078,409344.0
2019-10-07 13:40:00,51.22,51.27,51.11,51.22,92524.0,49.2982,49.3463,49.1923,49.2982,92524.0
2019-10-07 13:50:00,51.22,51.27,51.17,51.24,40861.0,49.2982,49.3463,49.2501,49.3175,40861.0
2019-10-07 14:00:00,51.24,51.27,50.88,50.93,130950.0,49.3175,49.3463,48.971,49.0191,130950.0
2019-10-07 14:10:00,50.93,50.96,50.72,50.82,105916.0,49.0191,49.048,48.817,48.9132,105916.0
2019-10-07 14:20:00,50.81,50.82,50.69,50.79,86131.0,48.9036,48.9132,48.7881,48.8843,86131.0
2019-10-07 14:30:00,50.79,50.8,50.48,50.58,154459.0,48.8843,48.894,48.586,48.6822,154459.0
2019-10-07 14:40:00,50.57,50.61,50.43,50.49,62077.0,48.6726,48.7111,48.5379,48.5956,62077.0
2019-10-07 14:50:00,50.46,50.53,50.25,50.51,148685.0,48.5667,48.6341,48.3646,48.6149,148685.0
2019-10-07 15:00:00,50.52,50.61,50.44,50.6,43578.0,48.6245,48.7111,48.5475,48.7015,43578.0
2019-10-07 15:10:00,50.6,50.68,50.43,50.63,122122.0,48.7015,48.7785,48.5379,48.7304,122122.0
2019-10-07 15:20:00,50.62,50.72,50.48,50.64,101800.0,48.7207,48.817,48.586,48.74,101800.0
2019-10-07 15:30:00,50.65,50.66,50.38,50.5,107474.0,48.7496,48.7592,48.4897,48.6052,107474.0
2019-10-07 15:40:00,50.5,50.52,50.33,50.35,70686.0,48.6052,48.6245,48.4416,48.4609,70686.0
2019-10-07 15:50:00,50.32,50.47,50.14,50.17,229521.0,48.432,48.5764,48.2587,48.2876,229521.0
2019-10-08 09:30:00,49.12,49.13,48.64,48.67,277456.0,47.277,47.2866,46.815,46.8439,277456.0
2019-10-08 09:40:00,48.63,48.77,48.56,48.6,206473.0,46.8054,46.9401,46.738,46.7765,206473.0
2019-10-08 09:50:00,48.59,48.63,48.41,48.44,250455.0,46.7669,46.8054,46.5936,46.6225,250455.0
2019-10-08 10:00:00,48.42,48.53,48.12,48.24,288907.0,46.6033,46.7091,46.3145,46.43,288907.0
2019-10-08 10:10:00,48.23,48.49,48.12,48.46,199111.0,46.4204,46.6706,46.3145,46.6418,199111.0
2019-10-08 10:20:00,48.47,48.49,48.24,48.31,113813.0,46.6514,46.6706,46.43,46.4974,113813.0
2019-10-08 10:30:00,48.31,48.47,48.12,48.45,215133.0,46.4974,46.6514,46.3145,46.6321,215133.0
2019-10-08 10:40:00,48.46,48.51,48.26,48.29,119009.0,46.6418,46.6899,46.4493,46.4781,119009.0
2019-10-08 10:50:00,48.29,48.71,48.22,48.69,193247.0,46.4781,46.8824,46.4108,46.8631,193247.0
2019-10-08 11:00:00,48.68,48.71,48.49,48.51,127318.0,46.8535,46.8824,46.6706,46.6899,127318.0
2019-10-08 11:10:00,48.5,48.78,48.49,48.65,102398.0,46.6803,46.9498,46.6706,46.8246,102398.0
2019-10-08 11:20:00,48.59,48.6,48.29,48.32,100771.0,46.7669,46.7765,46.4781,46.507,100771.0
2019-10-08 11:30:00,48.32,48.33,48.02,48.23,241092.0,46.507,46.5166,46.2183,46.4204,241092.0
2019-10-08 11:40:00,48.23,48.33,48.14,48.2,72600.0,46.4204,46.5166,46.3338,46.3915,72600.0
2019-10-08 11:50:00,48.2,48.44,48.17,48.36,67846.0,46.3915,46.6225,46.3627,46.5455,67846.0
2019-10-08 12:00:00,48.38,48.4,48.24,48.33,32005.0,46.5648,46.584,46.43,46.5166,32005.0
2019-10-08 12:10:00,48.34,48.46,48.33,48.41,59442.0,46.5263,46.6418,46.5166,46.5936,59442.0
2019-10-08 12:20:00,48.45,48.66,48.44,48.59,93316.0,46.6321,46.8343,46.6225,46.7669,93316.0
2019-10-08 12:30:00,48.6,48.6,48.5,48.5,56379.0,46.7765,46.7765,46.6803,46.6803,56379.0
2019-10-08 12:40:00,48.51,49.16,48.51,48.9,183875.0,46.6899,47.3155,46.6899,47.0653,183875.0
2019-10-08 12:50:00,48.9,48.95,48.71,48.75,106605.0,47.0653,47.1134,46.8824,46.9209,106605.0
2019-10-08 13:00:00,48.77,48.81,48.66,48.7,76048.0,46.9401,46.9786,46.8343,46.8728,76048.0
2019-10-08 13:10:00,48.7,48.8,48.64,48.8,56622.0,46.8728,46.969,46.815,46.969,56622.0
2019-10-08 13:20:00,48.8,48.98,48.8,48.95,58157.0,46.969,47.1423,46.969,47.1134,58157.0
2019-10-08 13:30:00,48.97,49.05,48.8,48.94,62301.0,47.1326,47.2096,46.969,47.1038,62301.0
2019-10-08 13:40:00,48.94,49.11,48.93,49.11,63711.0,47.1038,47.2674,47.0941,47.2674,63711.0
2019-10-08 13:50:00,49.11,49.12,48.9,48.91,56100.0,47.2674,47.277,47.0653,47.0749,56100.0
2019-10-08 14:00:00,48.93,48.96,48.7,48.91,110989.0,47.0941,47.123,46.8728,47.0749,110989.0
2019-10-08 14:10:00,48.9,48.93,48.81,48.9,90601.0,47.0653,47.0941,46.9786,47.0653,90601.0
2019-10-08 14:20:00,48.9,48.94,48.83,48.88,53377.0,47.0653,47.1038,46.9979,47.046,53377.0
2019-10-08 14:30:00,48.87,49.34,48.87,49.18,283103.0,47.0364,47.4888,47.0364,47.3348,283103.0
2019-10-08 14:40:00,49.19,49.51,49.11,49.51,205395.0,47.3444,47.6524,47.2674,47.6524,205395.0
2019-10-08 14:50:00,49.53,49.53,48.46,48.86,312230.0,47.6716,47.6716,46.6418,47.0268,312230.0
2019-10-08 15:00:00,48.83,49.17,48.62,48.68,175905.0,46.9979,47.3251,46.7958,46.8535,175905.0
2019-10-08 15:10:00,48.7,48.78,48.47,48.77,184106.0,46.8728,46.9498,46.6514,46.9401,184106.0
2019-10-08 15:20:00,48.79,48.94,48.72,48.8,79492.0,46.9594,47.1038,46.892,46.969,79492.0
2019-10-08 15:30:00,48.83,48.94,48.31,48.35,144339.0,46.9979,47.1038,46.4974,46.5359,144339.0
2019-10-08 15:40:00,48.34,48.39,48.1,48.15,223870.0,46.5263,46.5744,46.2953,46.3434,223870.0
2019-10-08 15:50:00,48.11,48.27,47.82,47.85,393514.0,46.3049,46.4589,46.0258,46.0547,393514.0
2019-10-09 09:30:00,48.95,49.08,48.72,48.99,446433.0,47.1134,47.2385,46.892,47.1519,446433.0
2019-10-09 09:40:00,49.02,49.18,48.9,49.0,227892.0,47.1808,47.3348,47.0653,47.1615,227892.0
2019-10-09 09:50:00,49.01,49.01,48.63,48.77,143589.0,47.1711,47.1711,46.8054,46.9401,143589.0
2019-10-09 10:00:00,48.78,48.93,48.72,48.83,88696.0,46.9498,47.0941,46.892,46.9979,88696.0
2019-10-09 10:10:00,48.86,48.95,48.74,48.94,90321.0,47.0268,47.1134,46.9113,47.1038,90321.0
2019-10-09 10:20:00,48.94,49.05,48.92,49.04,81920.0,47.1038,47.2096,47.0845,47.2,81920.0
2019-10-09 10:30:00,49.03,49.09,48.9,48.93,67606.0,47.1904,47.2481,47.0653,47.0941,67606.0
2019-10-09 10:40:00,48.92,49.08,48.89,49.0,57344.0,47.0845,47.2385,47.0556,47.1615,57344.0
2019-10-09 10:50:00,49.0,49.02,48.82,48.94,57535.0,47.1615,47.1808,46.9883,47.1038,57535.0
2019-10-09 11:00:00,48.95,49.02,48.63,48.72,160044.0,47.1134,47.1808,46.8054,46.892,160044.0
2019-10-09 11:10:00,48.72,48.88,48.6,48.81,116788.0,46.892,47.046,46.7765,46.9786,116788.0
2019-10-09 11:20:00,48.82,48.86,48.73,48.79,66627.0,46.9883,47.0268,46.9016,46.9594,66627.0
2019-10-09 11:30:00,48.8,49.0,48.77,48.95,63981.0,46.969,47.1615,46.9401,47.1134,63981.0
2019-10-09 11:40:00,48.96,49.21,48.93,49.13,108051.0,47.123,47.3636,47.0941,47.2866,108051.0
2019-10-09 11:50:00,49.14,49.18,49.02,49.03,79745.0,47.2963,47.3348,47.1808,47.1904,79745.0
2019-10-09 12:00:00,49.05,49.21,49.04,49.14,80986.0,47.2096,47.3636,47.2,47.2963,80986.0
2019-10-09 12:10:00,49.14,49.22,49.1,49.13,56764.0,47.2963,47.3733,47.2578,47.2866,56764.0
2019-10-09 12:20:00,49.15,49.19,49.07,49.1,50012.0,47.3059,47.3444,47.2289,47.2578,50012.0
2019-10-09 12:30:00,49.11,49.21,49.11,49.17,49933.0,47.2674,47.3636,47.2674,47.3251,49933.0
2019-10-09 12:40:00,49.16,49.17,49.07,49.16,31013.0,47.3155,47.3251,47.2289,47.3155,31013.0
2019-10-09 12:50:00,49.17,49.23,49.04,49.22,38531.0,47.3251,47.3829,47.2,47.3733,38531.0
2019-10-09 13:00:00,49.23,49.46,49.13,49.18,203831.0,47.3829,47.6043,47.2866,47.3348,203831.0
2019-10-09 13:10:00,49.17,49.19,49.05,49.08,42341.0,47.3251,47.3444,47.2096,47.2385,42341.0
2019-10-09 13:20:00,49.06,49.15,49.04,49.12,19334.0,47.2193,47.3059,47.2,47.277,19334.0
2019-10-09 13:30:00,49.13,49.21,49.12,49.19,19510.0,47.2866,47.3636,47.277,47.3444,19510.0
2019-10-09 13:40:00,49.18,49.29,49.15,49.29,39296.0,47.3348,47.4406,47.3059,47.4406,39296.0
2019-10-09 13:50:00,49.29,49.35,49.25,49.27,64207.0,47.4406,47.4984,47.4021,47.4214,64207.0
2019-10-09 14:00:00,49.27,49.28,49.13,49.22,39389.0,47.4214,47.431,47.2866,47.3733,39389.0
2019-10-09 14:10:00,49.22,49.34,49.2,49.32,78629.0,47.3733,47.4888,47.354,47.4695,78629.0
2019-10-09 14:20:00,49.31,49.4,49.3,49.32,81132.0,47.4599,47.5465,47.4503,47.4695,81132.0
2019-10-09 14:30:00,49.34,49.4,49.33,49.38,49931.0,47.4888,47.5465,47.4791,47.5273,49931.0
2019-10-09 14:40:00,49.37,49.45,49.35,49.41,52369.0,47.5176,47.5946,47.4984,47.5561,52369.0
2019-10-09 14:50:00,49.43,49.58,49.4,49.53,150423.0,47.5754,47.7197,47.5465,47.6716,150423.0
2019-10-09 15:00:00,49.52,49.63,49.49,49.58,80132.0,47.662,47.7679,47.6331,47.7197,80132.0
2019-10-09 15:10:00,49.58,49.59,49.53,49.55,38767.0,47.7197,47.7294,47.6716,47.6909,38767.0
2019-10-09 15:20:00,49.55,49.57,49.5,49.57,54521.0,47.6909,47.7101,47.6428,47.7101,54521.0
2019-10-09 15:30:00,49.57,49.7,49.56,49.68,64714.0,47.7101,47.8352,47.7005,47.816,64714.0
2019-10-09 15:40:00,49.66,49.68,49.09,49.19,461243.0,47.7967,47.816,47.2481,47.3444,461243.0
2019-10-09 15:50:00,49.19,49.43,49.07,49.16,193315.0,47.3444,47.5754,47.2289,47.3155,193315.0
2019-10-10 09:30:00,49.12,49.35,49.03,49.32,251065.0,47.277,47.4984,47.1904,47.4695,251065.0
2019-10-10 09:40:00,49.31,49.63,49.23,49.6,188023.0,47.4599,47.7679,47.3829,47.739,188023.0
2019-10-10 09:50:00,49.61,50.19,49.57,50.15,381964.0,47.7486,48.3069,47.7101,48.2684,381964.0
2019-10-10 10:00:00,50.14,50.19,49.92,49.96,222217.0,48.2587,48.3069,48.047,48.0855,222217.0
2019-10-10 10:10:00,49.95,50.17,49.84,50.12,126884.0,48.0759,48.2876,47.97,48.2395,126884.0
2019-10-10 10:20:00,50.12,50.17,49.99,50.07,151589.0,48.2395,48.2876,48.1144,48.1914,151589.0
2019-10-10 10:30:00,50.1,50.13,49.99,50.06,78363.0,48.2202,48.2491,48.1144,48.1817,78363.0
2019-10-10 10:40:00,50.06,50.15,49.98,50.0,102960.0,48.1817,48.2684,48.1047,48.124,102960.0
2019-10-10 10:50:00,49.99,50.45,49.99,50.45,135131.0,48.1144,48.5571,48.1144,48.5571,135131.0
2019-10-10 11:00:00,50.45,50.57,50.37,50.54,83596.0,48.5571,48.6726,48.4801,48.6437,83596.0
2019-10-10 11:10:00,50.56,50.65,50.52,50.61,126090.0,48.663,48.7496,48.6245,48.7111,126090.0
2019-10-10 11:20:00,50.61,50.62,50.49,50.52,88128.0,48.7111,48.7207,48.5956,48.6245,88128.0
2019-10-10 11:30:00,50.53,50.61,50.45,50.5,60753.0,48.6341,48.7111,48.5571,48.6052,60753.0
2019-10-10 11:40:00,50.52,50.56,50.44,50.51,53603.0,48.6245,48.663,48.5475,48.6149,53603.0
2019-10-10 11:50:00,50.52,50.56,50.46,50.54,37076.0,48.6245,48.663,48.5667,48.6437,37076.0
2019-10-10 12:00:00,50.54,50.56,50.38,50.39,80795.0,48.6437,48.663,48.4897,48.4994,80795.0
2019-10-10 12:10:00,50.38,50.47,50.32,50.32,81391.0,48.4897,48.5764,48.432,48.432,81391.0
2019-10-10 12:20:00,50.31,50.34,50.17,50.18,91700.0,48.4224,48.4512,48.2876,48.2972,91700.0
2019-10-10 12:30:00,50.18,50.19,49.92,50.01,170949.0,48.2972,48.3069,48.047,48.1336,170949.0
2019-10-10 12:40:00,50.01,50.11,49.98,50.11,71854.0,48.1336,48.2299,48.1047,48.2299,71854.0
2019-10-10 12:50:00,50.1,50.19,50.02,50.19,120121.0,48.2202,48.3069,48.1432,48.3069,120121.0
2019-10-10 13:00:00,50.17,50.2,50.12,50.18,38775.0,48.2876,48.3165,48.2395,48.2972,38775.0
2019-10-10 13:10:00,50.17,50.2,50.02,50.06,53174.0,48.2876,48.3165,48.1432,48.1817,53174.0
2019-10-10 13:20:00,50.07,50.15,50.07,50.07,32267.0,48.1914,48.2684,48.1914,48.1914,32267.0
2019-10-10 13:30:00,50.06,50.06,49.85,49.99,69683.0,48.1817,48.1817,47.9796,48.1144,69683.0
2019-10-10 13:40:00,49.99,50.16,49.99,50.16,25660.0,48.1144,48.278,48.1144,48.278,25660.0
2019-10-10 13:50:00,50.15,50.37,50.14,50.24,95546.0,48.2684,48.4801,48.2587,48.355,95546.0
2019-10-10 14:00:00,50.24,50.31,49.56,49.75,178000.0,48.355,48.4224,47.7005,47.8834,178000.0
2019-10-10 14:10:00,49.76,50.08,49.68,50.02,78980.0,47.893,48.201,47.816,48.1432,78980.0
2019-10-10 14:20:00,50.02,50.08,49.85,49.99,39489.0,48.1432,48.201,47.9796,48.1144,39489.0
2019-10-10 14:30:00,49.97,50.12,49.94,50.0,82337.0,48.0951,48.2395,48.0662,48.124,82337.0
2019-10-10 14:40:00,50.0,50.01,49.83,49.98,65518.0,48.124,48.1336,47.9604,48.1047,65518.0
2019-10-10 14:50:00,49.98,50.04,49.83,49.98,35233.0,48.1047,48.1625,47.9604,48.1047,35233.0
2019-10-10 15:00:00,49.96,50.06,49.92,49.99,50814.0,48.0855,48.1817,48.047,48.1144,50814.0
2019-10-10 15:10:00,49.98,50.08,49.93,50.06,40865.0,48.1047,48.201,48.0566,48.1817,40865.0
2019-10-10 15:20:00,50.07,50.2,50.01,50.19,90620.0,48.1914,48.3165,48.1336,48.3069,90620.0
2019-10-10 15:30:00,50.2,50.24,50.03,50.06,71334.0,48.3165,48.355,48.1529,48.1817,71334.0
2019-10-10 15:40:00,50.05,50.21,49.97,50.2,101773.0,48.1721,48.3261,48.0951,48.3165,101773.0
2019-10-10 15:50:00,50.19,50.29,50.0,50.17,237905.0,48.3069,48.4031,48.124,48.2876,237905.0
2019-10-11 09:30:00,51.7,51.97,51.7,51.87,276176.0,49.7602,50.0201,49.7602,49.9238,276176.0
2019-10-11 09:40:00,51.88,52.47,51.87,52.25,362498.0,49.9335,50.5013,49.9238,50.2896,362498.0
2019-10-11 09:50:00,52.25,52.37,52.12,52.22,228933.0,50.2896,50.4051,50.1644,50.2607,228933.0
2019-10-11 10:00:00,52.23,52.44,52.22,52.38,201813.0,50.2703,50.4724,50.2607,50.4147,201813.0
2019-10-11 10:10:00,52.4,52.48,52.34,52.45,134865.0,50.4339,50.5109,50.3762,50.4821,134865.0
2019-10-11 10:20:00,52.47,52.53,52.41,52.5,373392.0,50.5013,50.5591,50.4436,50.5302,373392.0
2019-10-11 10:30:00,52.52,52.56,52.37,52.39,138709.0,50.5494,50.5879,50.4051,50.4243,138709.0
2019-10-11 10:40:00,52.4,52.46,52.32,52.4,160366.0,50.4339,50.4917,50.3569,50.4339,160366.0
2019-10-11 10:50:00,52.4,52.47,52.39,52.45,50574.0,50.4339,50.5013,50.4243,50.4821,50574.0
2019-10-11 11:00:00,52.46,52.7,52.44,52.59,238891.0,50.4917,50.7227,50.4724,50.6168,238891.0
2019-10-11 11:10:00,52.61,52.77,52.52,52.69,129588.0,50.6361,50.7901,50.5494,50.7131,129588.0
2019-10-11 11:20:00,52.68,52.79,52.68,52.77,102682.0,50.7034,50.8093,50.7034,50.7901,102682.0
2019-10-11 11:30:00,52.76,52.96,52.75,52.82,133687.0,50.7804,50.9729,50.7708,50.8382,133687.0
2019-10-11 11:40:00,52.82,52.84,52.4,52.53,285667.0,50.8382,50.8574,50.4339,50.5591,285667.0
2019-10-11 11:50:00,52.52,52.53,52.4,52.47,209879.0,50.5494,50.5591,50.4339,50.5013,209879.0
2019-10-11 12:00:00,52.47,52.53,52.24,52.27,289940.0,50.5013,50.5591,50.2799,50.3088,289940.0
2019-10-11 12:10:00,52.28,52.37,52.18,52.26,100545.0,50.3184,50.4051,50.2222,50.2992,100545.0
2019-10-11 12:20:00,52.26,52.35,52.2,52.34,50111.0,50.2992,50.3858,50.2414,50.3762,50111.0
2019-10-11 12:30:00,52.35,52.36,51.64,52.16,208077.0,50.3858,50.3954,49.7025,50.2029,208077.0
2019-10-11 12:40:00,52.15,52.28,52.06,52.25,71304.0,50.1933,50.3184,50.1067,50.2896,71304.0
2019-10-11 12:50:00,52.25,52.44,52.25,52.4,78819.0,50.2896,50.4724,50.2896,50.4339,78819.0
2019-10-11 13:00:00,52.41,52.45,52.29,52.31,27690.0,50.4436,50.4821,50.3281,50.3473,27690.0
2019-10-11 13:10:00,52.29,52.33,52.15,52.21,46416.0,50.3281,50.3666,50.1933,50.2511,46416.0
2019-10-11 13:20:00,52.2,52.69,52.17,52.38,130111.0,50.2414,50.7131,50.2126,50.4147,130111.0
2019-10-11 13:30:00,52.4,52.55,52.25,52.46,101029.0,50.4339,50.5783,50.2896,50.4917,101029.0
2019-10-11 13:40:00,52.49,52.62,52.47,52.59,60838.0,50.5206,50.6457,50.5013,50.6168,60838.0
2019-10-11 13:50:00,52.6,52.7,52.52,52.64,98809.0,50.6264,50.7227,50.5494,50.6649,98809.0
2019-10-11 14:00:00,52.65,52.66,52.56,52.56,69597.0,50.6746,50.6842,50.5879,50.5879,69597.0
2019-10-11 14:10:00,52.56,52.58,52.43,52.58,64708.0,50.5879,50.6072,50.4628,50.6072,64708.0
2019-10-11 14:20:00,52.56,52.74,52.55,52.68,107461.0,50.5879,50.7612,50.5783,50.7034,107461.0
2019-10-11 14:30:00,52.69,52.75,52.67,52.74,48593.0,50.7131,50.7708,50.6938,50.7612,48593.0
2019-10-11 14:40:00,52.75,52.82,52.7,52.71,52371.0,50.7708,50.8382,50.7227,50.7323,52371.0
2019-10-11 14:50:00,52.69,52.79,52.66,52.74,48415.0,50.7131,50.8093,50.6842,50.7612,48415.0
2019-10-11 15:00:00,52.74,52.75,52.63,52.74,90151.0,50.7612,50.7708,50.6553,50.7612,90151.0
2019-10-11 15:10:00,52.71,52.8,52.68,52.72,52046.0,50.7323,50.8189,50.7034,50.7419,52046.0
2019-10-11 15:20:00,52.74,52.75,52.64,52.72,90545.0,50.7612,50.7708,50.6649,50.7419,90545.0
2019-10-11 15:30:00,52.73,52.89,52.44,52.87,211742.0,50.7516,50.9056,50.4724,50.8863,211742.0
2019-10-11 15:40:00,52.87,52.9,51.99,52.14,423197.0,50.8863,50.9152,50.0393,50.1837,423197.0
2019-10-11 15:50:00,52.13,52.26,51.64,51.71,376401.0,50.1741,50.2992,49.7025,49.7698,376401.0
2019-10-14 09:30:00,51.51,51.71,51.35,51.41,235293.0,49.5773,49.7698,49.4233,49.4811,235293.0
2019-10-14 09:40:00,51.41,51.67,51.34,51.66,103300.0,49.4811,49.7313,49.4137,49.7217,103300.0
2019-10-14 09:50:00,51.66,51.68,51.49,51.64,89517.0,49.7217,49.741,49.5581,49.7025,89517.0
2019-10-14 10:00:00,51.64,51.87,51.6,51.86,156050.0,49.7025,49.9238,49.664,49.9142,156050.0
2019-10-14 10:10:00,51.85,51.86,51.6,51.6,92889.0,49.9046,49.9142,49.664,49.664,92889.0
2019-10-14 10:20:00,51.6,51.63,51.48,51.52,81356.0,49.664,49.6928,49.5485,49.587,81356.0
2019-10-14 10:30:00,51.55,51.74,51.54,51.73,62120.0,49.6158,49.7987,49.6062,49.7891,62120.0
2019-10-14 10:40:00,51.73,51.81,51.68,51.73,56673.0,49.7891,49.8661,49.741,49.7891,56673.0
2019-10-14 10:50:00,51.77,51.87,51.74,51.87,64382.0,49.8276,49.9238,49.7987,49.9238,64382.0
2019-10-14 11:00:00,51.86,51.9,51.61,51.71,80422.0,49.9142,49.9527,49.6736,49.7698,80422.0
2019-10-14 11:10:00,51.69,51.79,51.63,51.73,66437.0,49.7506,49.8468,49.6928,49.7891,66437.0
2019-10-14 11:20:00,51.73,51.73,51.62,51.66,58444.0,49.7891,49.7891,49.6832,49.7217,58444.0
2019-10-14 11:30:00,51.66,51.85,51.64,51.85,63976.0,49.7217,49.9046,49.7025,49.9046,63976.0
2019-10-14 11:40:00,51.85,51.87,51.74,51.76,53007.0,49.9046,49.9238,49.7987,49.818,53007.0
2019-10-14 11:50:00,51.76,51.81,51.72,51.73,27548.0,49.818,49.8661,49.7795,49.7891,27548.0
2019-10-14 12:00:00,51.73,51.78,51.63,51.74,41420.0,49.7891,49.8372,49.6928,49.7987,41420.0
2019-10-14 12:10:00,51.74,51.75,51.66,51.73,41936.0,49.7987,49.8083,49.7217,49.7891,41936.0
2019-10-14 12:20:00,51.72,51.73,51.57,51.62,64922.0,49.7795,49.7891,49.6351,49.6832,64922.0
2019-10-14 12:30:00,51.63,51.73,51.61,51.7,32764.0,49.6928,49.7891,49.6736,49.7602,32764.0
2019-10-14 12:40:00,51.69,51.71,51.65,51.66,24472.0,49.7506,49.7698,49.7121,49.7217,24472.0
2019-10-14 12:50:00,51.67,51.69,51.56,51.64,37036.0,49.7313,49.7506,49.6255,49.7025,37036.0
2019-10-14 13:00:00,51.63,51.72,51.59,51.68,31500.0,49.6928,49.7795,49.6543,49.741,31500.0
2019-10-14 13:10:00,51.68,51.7,51.6,51.62,18719.0,49.741,49.7602,49.664,49.6832,18719.0
2019-10-14 13:20:00,51.64,51.67,51.57,51.63,34039.0,49.7025,49.7313,49.6351,49.6928,34039.0
2019-10-14 13:30:00,51.63,51.63,51.51,51.54,48998.0,49.6928,49.6928,49.5773,49.6062,48998.0
2019-10-14 13:40:00,51.54,51.66,51.54,51.65,62023.0,49.6062,49.7217,49.6062,49.7121,62023.0
2019-10-14 13:50:00,51.65,51.75,51.59,51.75,37176.0,49.7121,49.8083,49.6543,49.8083,37176.0
2019-10-14 14:00:00,51.75,51.81,51.71,51.76,38261.0,49.8083,49.8661,49.7698,49.818,38261.0
2019-10-14 14:10:00,51.77,51.84,51.77,51.8,25270.0,49.8276,49.895,49.8276,49.8565,25270.0
2019-10-14 14:20:00,51.79,51.82,51.74,51.76,26339.0,49.8468,49.8757,49.7987,49.818,26339.0
2019-10-14 14:30:00,51.77,51.77,51.66,51.66,29604.0,49.8276,49.8276,49.7217,49.7217,29604.0
2019-10-14 14:40:00,51.66,51.7,51.63,51.64,36235.0,49.7217,49.7602,49.6928,49.7025,36235.0
2019-10-14 14:50:00,51.65,51.71,51.61,51.67,40259.0,49.7121,49.7698,49.6736,49.7313,40259.0
2019-10-14 15:00:00,51.67,51.7,51.58,51.62,31333.0,49.7313,49.7602,49.6447,49.6832,31333.0
2019-10-14 15:10:00,51.61,51.7,51.59,51.69,28530.0,49.6736,49.7602,49.6543,49.7506,28530.0
2019-10-14 15:20:00,51.69,51.76,51.65,51.69,68156.0,49.7506,49.818,49.7121,49.7506,68156.0
2019-10-14 15:30:00,51.7,51.7,51.56,51.63,66426.0,49.7602,49.7602,49.6255,49.6928,66426.0
2019-10-14 15:40:00,51.63,51.64,51.54,51.55,65318.0,49.6928,49.7025,49.6062,49.6158,65318.0
2019-10-14 15:50:00,51.57,51.71,51.51,51.57,194952.0,49.6351,49.7698,49.5773,49.6351,194952.0
2019-10-15 09:30:00,52.11,52.26,52.06,52.21,216621.0,50.1548,50.2992,50.1067,50.2511,216621.0
2019-10-15 09:40:00,52.21,52.37,52.17,52.33,114198.0,50.2511,50.4051,50.2126,50.3666,114198.0
2019-10-15 09:50:00,52.33,52.34,52.21,52.3,106130.0,50.3666,50.3762,50.2511,50.3377,106130.0
2019-10-15 10:00:00,52.29,52.45,52.28,52.43,126780.0,50.3281,50.4821,50.3184,50.4628,126780.0
2019-10-15 10:10:00,52.44,52.7,52.42,52.67,130368.0,50.4724,50.7227,50.4532,50.6938,130368.0
2019-10-15 10:20:00,52.67,52.91,52.6,52.82,151691.0,50.6938,50.9248,50.6264,50.8382,151691.0
2019-10-15 10:30:00,52.82,53.1,52.8,53.06,207005.0,50.8382,51.1077,50.8189,51.0692,207005.0
2019-10-15 10:40:00,53.09,53.22,53.08,53.16,138347.0,51.0981,51.2232,51.0884,51.1654,138347.0
2019-10-15 10:50:00,53.16,53.35,53.14,53.34,87208.0,51.1654,51.3483,51.1462,51.3387,87208.0
2019-10-15 11:00:00,53.35,53.43,53.26,53.35,104706.0,51.3483,51.4253,51.2617,51.3483,104706.0
2019-10-15 11:10:00,53.33,53.33,53.12,53.13,83161.0,51.329,51.329,51.1269,51.1366,83161.0
2019-10-15 11:20:00,53.13,53.27,53.06,53.25,104397.0,51.1366,51.2713,51.0692,51.252,104397.0
2019-10-15 11:30:00,53.25,53.26,53.05,53.08,75869.0,51.252,51.2617,51.0596,51.0884,75869.0
2019-10-15 11:40:00,53.07,53.23,53.07,53.22,48101.0,51.0788,51.2328,51.0788,51.2232,48101.0
2019-10-15 11:50:00,53.23,53.26,53.16,53.24,41914.0,51.2328,51.2617,51.1654,51.2424,41914.0
2019-10-15 12:00:00,53.25,53.31,53.23,53.24,43068.0,51.252,51.3098,51.2328,51.2424,43068.0
2019-10-15 12:10:00,53.26,53.28,53.2,53.22,31530.0,51.2617,51.2809,51.2039,51.2232,31530.0
2019-10-15 12:20:00,53.21,53.25,53.14,53.16,27661.0,51.2136,51.252,51.1462,51.1654,27661.0
2019-10-15 12:30:00,53.15,53.22,53.15,53.22,25379.0,51.1558,51.2232,51.1558,51.2232,25379.0
2019-10-15 12:40:00,53.23,53.24,53.15,53.17,42632.0,51.2328,51.2424,51.1558,51.1751,42632.0
2019-10-15 12:50:00,53.18,53.32,53.15,53.31,57225.0,51.1847,51.3194,51.1558,51.3098,57225.0
2019-10-15 13:00:00,53.32,53.36,53.25,53.27,83974.0,51.3194,51.3579,51.252,51.2713,83974.0
2019-10-15 13:10:00,53.27,53.34,53.26,53.3,22573.0,51.2713,51.3387,51.2617,51.3002,22573.0
2019-10-15 13:20:00,53.3,53.32,53.19,53.24,19629.0,51.3002,51.3194,51.1943,51.2424,19629.0
2019-10-15 13:30:00,53.25,53.29,53.22,53.28,14866.0,51.252,51.2905,51.2232,51.2809,14866.0
2019-10-15 13:40:00,53.29,53.35,53.24,53.33,16167.0,51.2905,51.3483,51.2424,51.329,16167.0
2019-10-15 13:50:00,53.34,53.43,53.33,53.37,55829.0,51.3387,51.4253,51.329,51.3675,55829.0
2019-10-15 14:00:00,53.38,53.42,53.3,53.36,18108.0,51.3772,51.4157,51.3002,51.3579,18108.0
2019-10-15 14:10:00,53.38,53.43,53.36,53.42,20122.0,51.3772,51.4253,51.3579,51.4157,20122.0
2019-10-15 14:20:00,53.4,53.49,53.4,53.42,43225.0,51.3964,51.483,51.3964,51.4157,43225.0
2019-10-15 14:30:00,53.41,53.43,53.33,53.34,42240.0,51.406,51.4253,51.329,51.3387,42240.0
2019-10-15 14:40:00,53.34,53.4,53.32,53.33,43148.0,51.3387,51.3964,51.3194,51.329,43148.0
2019-10-15 14:50:00,53.33,53.34,53.21,53.27,41955.0,51.329,51.3387,51.2136,51.2713,41955.0
2019-10-15 15:00:00,53.27,53.28,53.19,53.2,66327.0,51.2713,51.2809,51.1943,51.2039,66327.0
2019-10-15 15:10:00,53.2,53.24,53.12,53.18,44511.0,51.2039,51.2424,51.1269,51.1847,44511.0
2019-10-15 15:20:00,53.18,53.32,53.16,53.32,55007.0,51.1847,51.3194,51.1654,51.3194,55007.0
2019-10-15 15:30:00,53.33,53.34,53.18,53.21,62577.0,51.329,51.3387,51.1847,51.2136,62577.0
2019-10-15 15:40:00,53.21,53.22,53.09,53.12,68415.0,51.2136,51.2232,51.0981,51.1269,68415.0
2019-10-15 15:50:00,53.12,53.19,53.06,53.08,177444.0,51.1269,51.1943,51.0692,51.0884,177444.0
2019-10-16 09:30:00,52.76,52.87,52.6,52.81,252379.0,50.7804,50.8863,50.6264,50.8286,252379.0
2019-10-16 09:40:00,52.83,52.92,52.78,52.82,105569.0,50.8478,50.9344,50.7997,50.8382,105569.0
2019-10-16 09:50:00,52.82,52.82,52.63,52.67,138964.0,50.8382,50.8382,50.6553,50.6938,138964.0
2019-10-16 10:00:00,52.65,52.73,52.53,52.68,95918.0,50.6746,50.7516,50.5591,50.7034,95918.0
2019-10-16 10:10:00,52.67,52.83,52.65,52.82,65933.0,50.6938,50.8478,50.6746,50.8382,65933.0
2019-10-16 10:20:00,52.84,52.98,52.79,52.98,137182.0,50.8574,50.9922,50.8093,50.9922,137182.0
2019-10-16 10:30:00,52.99,53.01,52.89,52.96,91987.0,51.0018,51.0211,50.9056,50.9729,91987.0
2019-10-16 10:40:00,52.96,53.0,52.88,52.96,106426.0,50.9729,51.0114,50.8959,50.9729,106426.0
2019-10-16 10:50:00,52.97,53.13,52.95,53.11,101451.0,50.9826,51.1366,50.9633,51.1173,101451.0
2019-10-16 11:00:00,53.1,53.19,53.07,53.07,69326.0,51.1077,51.1943,51.0788,51.0788,69326.0
2019-10-16 11:10:00,53.07,53.11,52.92,52.94,73212.0,51.0788,51.1173,50.9344,50.9537,73212.0
2019-10-16 11:20:00,52.96,53.0,52.95,52.97,72667.0,50.9729,51.0114,50.9633,50.9826,72667.0
2019-10-16 11:30:00,52.98,52.98,52.8,52.9,73694.0,50.9922,50.9922,50.8189,50.9152,73694.0
2019-10-16 11:40:00,52.91,53.13,52.89,53.13,60548.0,50.9248,51.1366,50.9056,51.1366,60548.0
2019-10-16 11:50:00,53.14,53.14,52.93,52.94,56492.0,51.1462,51.1462,50.9441,50.9537,56492.0
2019-10-16 12:00:00,52.97,53.04,52.96,52.98,39056.0,50.9826,51.0499,50.9729,50.9922,39056.0
2019-10-16 12:10:00,52.98,52.98,52.85,52.87,40365.0,50.9922,50.9922,50.8671,50.8863,40365.0
2019-10-16 12:20:00,52.87,52.93,52.81,52.84,36693.0,50.8863,50.9441,50.8286,50.8574,36693.0
2019-10-16 12:30:00,52.85,52.89,52.78,52.79,30110.0,50.8671,50.9056,50.7997,50.8093,30110.0
2019-10-16 12:40:00,52.78,52.84,52.75,52.78,36013.0,50.7997,50.8574,50.7708,50.7997,36013.0
2019-10-16 12:50:00,52.77,52.78,52.67,52.69,115273.0,50.7901,50.7997,50.6938,50.7131,115273.0
2019-10-16 13:00:00,52.69,52.76,52.64,52.67,40782.0,50.7131,50.7804,50.6649,50.6938,40782.0
2019-10-16 13:10:00,52.66,52.69,52.61,52.63,28729.0,50.6842,50.7131,50.6361,50.6553,28729.0
2019-10-16 13:20:00,52.66,52.68,52.57,52.61,35471.0,50.6842,50.7034,50.5976,50.6361,35471.0
2019-10-16 13:30:00,52.62,52.74,52.62,52.72,57324.0,50.6457,50.7612,50.6457,50.7419,57324.0
2019-10-16 13:40:00,52.72,52.77,52.58,52.74,133803.0,50.7419,50.7901,50.6072,50.7612,133803.0
2019-10-16 13:50:00,52.7,52.71,52.59,52.63,30696.0,50.7227,50.7323,50.6168,50.6553,30696.0
2019-10-16 14:00:00,52.64,52.68,52.58,52.66,49988.0,50.6649,50.7034,50.6072,50.6842,49988.0
2019-10-16 14:10:00,52.67,52.76,52.66,52.74,34567.0,50.6938,50.7804,50.6842,50.7612,34567.0
2019-10-16 14:20:00,52.74,52.76,52.72,52.72,40859.0,50.7612,50.7804,50.7419,50.7419,40859.0
2019-10-16 14:30:00,52.73,52.92,52.73,52.92,115892.0,50.7516,50.9344,50.7516,50.9344,115892.0
2019-10-16 14:40:00,52.92,52.94,52.89,52.9,23484.0,50.9344,50.9537,50.9056,50.9152,23484.0
2019-10-16 14:50:00,52.91,52.94,52.86,52.86,30098.0,50.9248,50.9537,50.8767,50.8767,30098.0
2019-10-16 15:00:00,52.88,52.88,52.8,52.82,21845.0,50.8959,50.8959,50.8189,50.8382,21845.0
2019-10-16 15:10:00,52.8,52.81,52.64,52.72,53049.0,50.8189,50.8286,50.6649,50.7419,53049.0
2019-10-16 15:20:00,52.7,52.74,52.69,52.73,22644.0,50.7227,50.7612,50.7131,50.7516,22644.0
2019-10-16 15:30:00,52.75,52.84,52.75,52.82,47212.0,50.7708,50.8574,50.7708,50.8382,47212.0
2019-10-16 15:40:00,52.81,52.83,52.68,52.75,45374.0,50.8286,50.8478,50.7034,50.7708,45374.0
2019-10-16 15:50:00,52.75,52.85,52.71,52.82,140576.0,50.7708,50.8671,50.7323,50.8382,140576.0
2019-10-17 09:30:00,53.45,53.56,53.33,53.4,256088.0,51.4445,51.5504,51.329,51.3964,256088.0
2019-10-17 09:40:00,53.39,53.66,53.37,53.65,173702.0,51.3868,51.6467,51.3675,51.637,173702.0
2019-10-17 09:50:00,53.66,53.72,53.61,53.66,70575.0,51.6467,51.7044,51.5985,51.6467,70575.0
2019-10-17 10:00:00,53.66,53.68,53.53,53.56,180915.0,51.6467,51.6659,51.5215,51.5504,180915.0
2019-10-17 10:10:00,53.59,53.74,53.54,53.66,96442.0,51.5793,51.7237,51.5312,51.6467,96442.0
2019-10-17 10:20:00,53.63,53.72,53.47,53.58,104904.0,51.6178,51.7044,51.4638,51.5697,104904.0
2019-10-17 10:30:00,53.58,53.59,53.37,53.45,98253.0,51.5697,51.5793,51.3675,51.4445,98253.0
2019-10-17 10:40:00,53.44,53.49,53.2,53.23,153283.0,51.4349,51.483,51.2039,51.2328,153283.0
2019-10-17 10:50:00,53.23,53.34,53.18,53.23,200000.0,51.2328,51.3387,51.1847,51.2328,200000.0
2019-10-17 11:00:00,53.17,53.27,52.94,53.19,289078.0,51.1751,51.2713,50.9537,51.1943,289078.0
2019-10-17 11:10:00,53.2,53.38,53.18,53.33,51587.0,51.2039,51.3772,51.1847,51.329,51587.0
2019-10-17 11:20:00,53.33,53.34,53.24,53.25,54979.0,51.329,51.3387,51.2424,51.252,54979.0
2019-10-17 11:30:00,53.26,53.27,53.05,53.19,56602.0,51.2617,51.2713,51.0596,51.1943,56602.0
2019-10-17 11:40:00,53.18,53.21,53.09,53.12,60050.0,51.1847,51.2136,51.0981,51.1269,60050.0
2019-10-17 11:50:00,53.14,53.14,52.89,53.03,94516.0,51.1462,51.1462,50.9056,51.0403,94516.0
2019-10-17 12:00:00,53.04,53.04,52.84,53.0,48102.0,51.0499,51.0499,50.8574,51.0114,48102.0
2019-10-17 12:10:00,52.98,53.01,52.91,52.96,23211.0,50.9922,51.0211,50.9248,50.9729,23211.0
2019-10-17 12:20:00,52.99,53.1,52.94,53.04,52492.0,51.0018,51.1077,50.9537,51.0499,52492.0
2019-10-17 12:30:00,53.05,53.17,53.04,53.13,39846.0,51.0596,51.1751,51.0499,51.1366,39846.0
2019-10-17 12:40:00,53.13,53.17,53.12,53.14,23386.0,51.1366,51.1751,51.1269,51.1462,23386.0
2019-10-17 12:50:00,53.14,53.24,53.13,53.24,24043.0,51.1462,51.2424,51.1366,51.2424,24043.0
2019-10-17 13:00:00,53.23,53.25,53.15,53.16,30864.0,51.2328,51.252,51.1558,51.1654,30864.0
2019-10-17 13:10:00,53.17,53.3,53.11,53.25,63535.0,51.1751,51.3002,51.1173,51.252,63535.0
2019-10-17 13:20:00,53.24,53.25,53.18,53.19,25503.0,51.2424,51.252,51.1847,51.1943,25503.0
2019-10-17 13:30:00,53.22,53.3,53.22,53.27,28384.0,51.2232,51.3002,51.2232,51.2713,28384.0
2019-10-17 13:40:00,53.29,53.34,53.21,53.32,24182.0,51.2905,51.3387,51.2136,51.3194,24182.0
2019-10-17 13:50:00,53.33,53.35,53.26,53.29,33399.0,51.329,51.3483,51.2617,51.2905,33399.0
2019-10-17 14:00:00,53.29,53.32,53.09,53.18,57346.0,51.2905,51.3194,51.0981,51.1847,57346.0
2019-10-17 14:10:00,53.17,53.2,53.11,53.19,24660.0,51.1751,51.2039,51.1173,51.1943,24660.0
2019-10-17 14:20:00,53.17,53.29,53.17,53.27,46669.0,51.1751,51.2905,51.1751,51.2713,46669.0
2019-10-17 14:30:00,53.27,53.3,53.17,53.27,53264.0,51.2713,51.3002,51.1751,51.2713,53264.0
2019-10-17 14:40:00,53.25,53.34,53.24,53.34,23544.0,51.252,51.3387,51.2424,51.3387,23544.0
2019-10-17 14:50:00,53.35,53.43,53.31,53.38,92282.0,51.3483,51.4253,51.3098,51.3772,92282.0
2019-10-17 15:00:00,53.39,53.43,53.32,53.34,51677.0,51.3868,51.4253,51.3194,51.3387,51677.0
2019-10-17 15:10:00,53.31,53.4,53.28,53.3,65183.0,51.3098,51.3964,51.2809,51.3002,65183.0
2019-10-17 15:20:00,53.3,53.35,53.26,53.32,40364.0,51.3002,51.3483,51.2617,51.3194,40364.0
2019-10-17 15:30:00,53.33,53.41,53.27,53.28,34454.0,51.329,51.406,51.2713,51.2809,34454.0
2019-10-17 15:40:00,53.29,53.32,53.18,53.19,53693.0,51.2905,51.3194,51.1847,51.1943,53693.0
2019-10-17 15:50:00,53.16,53.3,53.12,53.22,95569.0,51.1654,51.3002,51.1269,51.2232,95569.0
2019-10-18 09:30:00,52.93,53.18,52.9,53.17,124265.0,50.9441,51.1847,50.9152,51.1751,124265.0
2019-10-18 09:40:00,53.17,53.27,53.05,53.23,63810.0,51.1751,51.2713,51.0596,51.2328,63810.0
2019-10-18 09:50:00,53.2,53.23,53.12,53.23,55051.0,51.2039,51.2328,51.1269,51.2328,55051.0
2019-10-18 10:00:00,53.22,53.22,52.94,53.04,81805.0,51.2232,51.2232,50.9537,51.0499,81805.0
2019-10-18 10:10:00,53.03,53.1,52.87,53.03,41765.0,51.0403,51.1077,50.8863,51.0403,41765.0
2019-10-18 10:20:00,53.0,53.07,52.85,52.95,55088.0,51.0114,51.0788,50.8671,50.9633,55088.0
2019-10-18 10:30:00,52.9,52.94,52.69,52.85,89299.0,50.9152,50.9537,50.7131,50.8671,89299.0
2019-10-18 10:40:00,52.83,52.83,52.59,52.72,60695.0,50.8478,50.8478,50.6168,50.7419,60695.0
2019-10-18 10:50:00,52.73,52.86,52.73,52.86,43702.0,50.7516,50.8767,50.7516,50.8767,43702.0
2019-10-18 11:00:00,52.86,52.93,52.77,52.82,118488.0,50.8767,50.9441,50.7901,50.8382,118488.0
2019-10-18 11:10:00,52.79,53.02,52.78,52.97,50731.0,50.8093,51.0307,50.7997,50.9826,50731.0
2019-10-18 11:20:00,52.96,53.0,52.92,52.94,31126.0,50.9729,51.0114,50.9344,50.9537,31126.0
2019-10-18 11:30:00,52.94,53.01,52.78,52.94,51042.0,50.9537,51.0211,50.7997,50.9537,51042.0
2019-10-18 11:40:00,52.94,52.96,52.72,52.75,38343.0,50.9537,50.9729,50.7419,50.7708,38343.0
2019-10-18 11:50:00,52.74,52.74,52.5,52.51,105224.0,50.7612,50.7612,50.5302,50.5398,105224.0
2019-10-18 12:00:00,52.5,52.62,52.44,52.53,61955.0,50.5302,50.6457,50.4724,50.5591,61955.0
2019-10-18 12:10:00,52.52,52.56,52.19,52.21,100998.0,50.5494,50.5879,50.2318,50.2511,100998.0
2019-10-18 12:20:00,52.2,52.27,51.98,52.17,185815.0,50.2414,50.3088,50.0297,50.2126,185815.0
2019-10-18 12:30:00,52.18,52.33,52.12,52.26,71356.0,50.2222,50.3666,50.1644,50.2992,71356.0
2019-10-18 12:40:00,52.27,52.4,52.25,52.37,65117.0,50.3088,50.4339,50.2896,50.4051,65117.0
2019-10-18 12:50:00,52.39,52.47,52.36,52.44,22398.0,50.4243,50.5013,50.3954,50.4724,22398.0
2019-10-18 13:00:00,52.44,52.61,52.44,52.61,33014.0,50.4724,50.6361,50.4724,50.6361,33014.0
2019-10-18 13:10:00,52.61,52.73,52.55,52.7,48653.0,50.6361,50.7516,50.5783,50.7227,48653.0
2019-10-18 13:20:00,52.7,52.74,52.64,52.65,32256.0,50.7227,50.7612,50.6649,50.6746,32256.0
2019-10-18 13:30:00,52.65,52.7,52.63,52.65,27022.0,50.6746,50.7227,50.6553,50.6746,27022.0
2019-10-18 13:40:00,52.64,52.85,52.62,52.83,58909.0,50.6649,50.8671,50.6457,50.8478,58909.0
2019-10-18 13:50:00,52.84,52.86,52.76,52.82,70803.0,50.8574,50.8767,50.7804,50.8382,70803.0
2019-10-18 14:00:00,52.83,52.88,52.7,52.73,48064.0,50.8478,50.8959,50.7227,50.7516,48064.0
2019-10-18 14:10:00,52.73,52.82,52.7,52.82,34915.0,50.7516,50.8382,50.7227,50.8382,34915.0
2019-10-18 14:20:00,52.82,52.91,52.8,52.89,47379.0,50.8382,50.9248,50.8189,50.9056,47379.0
2019-10-18 14:30:00,52.88,52.89,52.76,52.76,38624.0,50.8959,50.9056,50.7804,50.7804,38624.0
2019-10-18 14:40:00,52.74,52.8,52.72,52.74,25405.0,50.7612,50.8189,50.7419,50.7612,25405.0
2019-10-18 14:50:00,52.73,52.86,52.73,52.85,41414.0,50.7516,50.8767,50.7516,50.8671,41414.0
2019-10-18 15:00:00,52.86,52.95,52.86,52.9,55160.0,50.8767,50.9633,50.8767,50.9152,55160.0
2019-10-18 15:10:00,52.91,53.03,52.89,52.95,81859.0,50.9248,51.0403,50.9056,50.9633,81859.0
2019-10-18 15:20:00,52.95,53.0,52.85,52.85,93129.0,50.9633,51.0114,50.8671,50.8671,93129.0
2019-10-18 15:30:00,52.85,52.94,52.84,52.88,81760.0,50.8671,50.9537,50.8574,50.8959,81760.0
2019-10-18 15:40:00,52.87,52.88,52.75,52.78,46303.0,50.8863,50.8959,50.7708,50.7997,46303.0
2019-10-18 15:50:00,52.79,52.88,52.52,52.52,144086.0,50.8093,50.8959,50.5494,50.5494,144086.0
2019-10-21 09:30:00,53.32,53.49,53.22,53.34,218147.0,51.3194,51.483,51.2232,51.3387,218147.0
2019-10-21 09:40:00,53.34,53.42,53.15,53.16,101762.0,51.3387,51.4157,51.1558,51.1654,101762.0
2019-10-21 09:50:00,53.16,53.28,53.08,53.14,96230.0,51.1654,51.2809,51.0884,51.1462,96230.0
2019-10-21 10:00:00,53.16,53.24,53.03,53.14,61955.0,51.1654,51.2424,51.0403,51.1462,61955.0
2019-10-21 10:10:00,53.1,53.21,53.08,53.2,37260.0,51.1077,51.2136,51.0884,51.2039,37260.0
2019-10-21 10:20:00,53.18,53.29,53.16,53.27,73871.0,51.1847,51.2905,51.1654,51.2713,73871.0
2019-10-21 10:30:00,53.29,53.32,53.16,53.32,46889.0,51.2905,51.3194,51.1654,51.3194,46889.0
2019-10-21 10:40:00,53.33,53.37,53.2,53.23,38835.0,51.329,51.3675,51.2039,51.2328,38835.0
2019-10-21 10:50:00,53.26,53.36,53.19,53.33,29726.0,51.2617,51.3579,51.1943,51.329,29726.0
2019-10-21 11:00:00,53.36,53.43,53.32,53.37,25529.0,51.3579,51.4253,51.3194,51.3675,25529.0
2019-10-21 11:10:00,53.38,53.45,53.35,53.35,17547.0,51.3772,51.4445,51.3483,51.3483,17547.0
2019-10-21 11:20:00,53.32,53.45,53.31,53.44,78167.0,51.3194,51.4445,51.3098,51.4349,78167.0
2019-10-21 11:30:00,53.46,53.46,53.29,53.37,46143.0,51.4542,51.4542,51.2905,51.3675,46143.0
2019-10-21 11:40:00,53.38,53.43,53.37,53.42,19389.0,51.3772,51.4253,51.3675,51.4157,19389.0
2019-10-21 11:50:00,53.41,53.44,53.36,53.38,21815.0,51.406,51.4349,51.3579,51.3772,21815.0
2019-10-21 12:00:00,53.34,53.36,53.26,53.34,33513.0,51.3387,51.3579,51.2617,51.3387,33513.0
2019-10-21 12:10:00,53.35,53.4,53.33,53.33,35678.0,51.3483,51.3964,51.329,51.329,35678.0
2019-10-21 12:20:00,53.33,53.46,53.32,53.45,66871.0,51.329,51.4542,51.3194,51.4445,66871.0
2019-10-21 12:30:00,53.46,53.5,53.44,53.49,76927.0,51.4542,51.4927,51.4349,51.483,76927.0
2019-10-21 12:40:00,53.46,53.51,53.45,53.48,32318.0,51.4542,51.5023,51.4445,51.4734,32318.0
2019-10-21 12:50:00,53.48,53.55,53.47,53.49,42044.0,51.4734,51.5408,51.4638,51.483,42044.0
2019-10-21 13:00:00,53.48,53.51,53.43,53.45,7779.0,51.4734,51.5023,51.4253,51.4445,7779.0
2019-10-21 13:10:00,53.45,53.48,53.43,53.45,10118.0,51.4445,51.4734,51.4253,51.4445,10118.0
2019-10-21 13:20:00,53.44,53.46,53.4,53.45,15481.0,51.4349,51.4542,51.3964,51.4445,15481.0
2019-10-21 13:30:00,53.44,53.46,53.41,53.42,14260.0,51.4349,51.4542,51.406,51.4157,14260.0
2019-10-21 13:40:00,53.42,53.43,53.36,53.38,19952.0,51.4157,51.4253,51.3579,51.3772,19952.0
2019-10-21 13:50:00,53.39,53.42,53.36,53.42,22055.0,51.3868,51.4157,51.3579,51.4157,22055.0
2019-10-21 14:00:00,53.41,53.6,53.4,53.59,52682.0,51.406,51.5889,51.3964,51.5793,52682.0
2019-10-21 14:10:00,53.6,53.62,53.52,53.52,17012.0,51.5889,51.6082,51.5119,51.5119,17012.0
2019-10-21 14:20:00,53.52,53.54,53.47,53.49,32501.0,51.5119,51.5312,51.4638,51.483,32501.0
2019-10-21 14:30:00,53.49,53.55,53.49,53.55,32328.0,51.483,51.5408,51.483,51.5408,32328.0
2019-10-21 14:40:00,53.55,53.56,53.51,53.53,18662.0,51.5408,51.5504,51.5023,51.5215,18662.0
2019-10-21 14:50:00,53.53,53.56,53.48,53.54,20820.0,51.5215,51.5504,51.4734,51.5312,20820.0
2019-10-21 15:00:00,53.56,53.61,53.51,53.53,33319.0,51.5504,51.5985,51.5023,51.5215,33319.0
2019-10-21 15:10:00,53.52,53.58,53.51,53.55,28503.0,51.5119,51.5697,51.5023,51.5408,28503.0
2019-10-21 15:20:00,53.55,53.58,53.49,53.57,45697.0,51.5408,51.5697,51.483,51.56,45697.0
2019-10-21 15:30:00,53.55,53.59,53.52,53.54,41017.0,51.5408,51.5793,51.5119,51.5312,41017.0
2019-10-21 15:40:00,53.54,53.65,53.54,53.61,49274.0,51.5312,51.637,51.5312,51.5985,49274.0
2019-10-21 15:50:00,53.64,53.68,53.57,53.62,143806.0,51.6274,51.6659,51.56,51.6082,143806.0
2019-10-22 09:30:00,53.93,53.99,53.75,53.78,171218.0,51.9065,51.9643,51.7333,51.7622,171218.0
2019-10-22 09:40:00,53.78,53.99,53.76,53.84,133516.0,51.7622,51.9643,51.7429,51.8199,133516.0
2019-10-22 09:50:00,53.8,53.94,53.79,53.92,80165.0,51.7814,51.9162,51.7718,51.8969,80165.0
2019-10-22 10:00:00,53.93,54.0,53.83,53.88,296388.0,51.9065,51.9739,51.8103,51.8584,296388.0
2019-10-22 10:10:00,53.88,53.89,53.7,53.78,126442.0,51.8584,51.868,51.6852,51.7622,126442.0
2019-10-22 10:20:00,53.77,53.89,53.76,53.84,64458.0,51.7525,51.868,51.7429,51.8199,64458.0
2019-10-22 10:30:00,53.85,53.96,53.79,53.91,109232.0,51.8295,51.9354,51.7718,51.8873,109232.0
2019-10-22 10:40:00,53.92,53.97,53.88,53.94,64082.0,51.8969,51.945,51.8584,51.9162,64082.0
2019-10-22 10:50:00,53.96,54.04,53.92,53.97,92916.0,51.9354,52.0124,51.8969,51.945,92916.0
2019-10-22 11:00:00,53.9,54.03,53.87,53.95,56418.0,51.8777,52.0028,51.8488,51.9258,56418.0
2019-10-22 11:10:00,53.95,53.95,53.83,53.89,84548.0,51.9258,51.9258,51.8103,51.868,84548.0
2019-10-22 11:20:00,53.87,53.89,53.8,53.8,51198.0,51.8488,51.868,51.7814,51.7814,51198.0
2019-10-22 11:30:00,53.79,53.91,53.75,53.9,45727.0,51.7718,51.8873,51.7333,51.8777,45727.0
2019-10-22 11:40:00,53.88,53.94,53.84,53.85,38241.0,51.8584,51.9162,51.8199,51.8295,38241.0
2019-10-22 11:50:00,53.83,53.87,53.66,53.72,49921.0,51.8103,51.8488,51.6467,51.7044,49921.0
2019-10-22 12:00:00,53.73,53.84,53.69,53.84,28480.0,51.714,51.8199,51.6755,51.8199,28480.0
2019-10-22 12:10:00,53.83,53.92,53.83,53.92,36016.0,51.8103,51.8969,51.8103,51.8969,36016.0
2019-10-22 12:20:00,53.92,54.0,53.88,53.97,44221.0,51.8969,51.9739,51.8584,51.945,44221.0
2019-10-22 12:30:00,53.98,54.03,53.95,53.96,38702.0,51.9547,52.0028,51.9258,51.9354,38702.0
2019-10-22 12:40:00,53.95,54.03,53.95,53.98,20150.0,51.9258,52.0028,51.9258,51.9547,20150.0
2019-10-22 12:50:00,53.97,53.99,53.93,53.97,14320.0,51.945,51.9643,51.9065,51.945,14320.0
2019-10-22 13:00:00,53.97,53.99,53.88,53.9,55323.0,51.945,51.9643,51.8584,51.8777,55323.0
2019-10-22 13:10:00,53.9,53.95,53.86,53.87,43416.0,51.8777,51.9258,51.8392,51.8488,43416.0
2019-10-22 13:20:00,53.88,53.92,53.88,53.9,23202.0,51.8584,51.8969,51.8584,51.8777,23202.0
2019-10-22 13:30:00,53.9,53.95,53.85,53.95,46934.0,51.8777,51.9258,51.8295,51.9258,46934.0
2019-10-22 13:40:00,53.96,53.97,53.85,53.86,37395.0,51.9354,51.945,51.8295,51.8392,37395.0
2019-10-22 13:50:00,53.85,53.86,53.74,53.83,62205.0,51.8295,51.8392,51.7237,51.8103,62205.0
2019-10-22 14:00:00,53.82,53.9,53.8,53.9,54827.0,51.8007,51.8777,51.7814,51.8777,54827.0
2019-10-22 14:10:00,53.91,53.95,53.89,53.94,29166.0,51.8873,51.9258,51.868,51.9162,29166.0
2019-10-22 14:20:00,53.95,53.96,53.75,53.83,100361.0,51.9258,51.9354,51.7333,51.8103,100361.0
2019-10-22 14:30:00,53.84,53.88,53.51,53.65,173336.0,51.8199,51.8584,51.5023,51.637,173336.0
2019-10-22 14:40:00,53.64,53.64,53.42,53.48,96895.0,51.6274,51.6274,51.4157,51.4734,96895.0
2019-10-22 14:50:00,53.47,53.49,53.28,53.37,196323.0,51.4638,51.483,51.2809,51.3675,196323.0
2019-10-22 15:00:00,53.4,53.43,53.15,53.33,187516.0,51.3964,51.4253,51.1558,51.329,187516.0
2019-10-22 15:10:00,53.3,53.4,53.23,53.36,76496.0,51.3002,51.3964,51.2328,51.3579,76496.0
2019-10-22 15:20:00,53.33,53.49,53.27,53.47,53783.0,51.329,51.483,51.2713,51.4638,53783.0
2019-10-22 15:30:00,53.43,53.55,53.39,53.41,67013.0,51.4253,51.5408,51.3868,51.406,67013.0
2019-10-22 15:40:00,53.41,53.42,53.05,53.14,90915.0,51.406,51.4157,51.0596,51.1462,90915.0
2019-10-22 15:50:00,53.14,53.19,52.98,53.08,176821.0,51.1462,51.1943,50.9922,51.0884,176821.0
2019-10-23 09:30:00,52.91,53.11,52.77,53.07,194828.0,50.9248,51.1173,50.7901,51.0788,194828.0
2019-10-23 09:40:00,53.06,53.24,53.04,53.16,122181.0,51.0692,51.2424,51.0499,51.1654,122181.0
2019-10-23 09:50:00,53.15,53.19,53.06,53.17,137331.0,51.1558,51.1943,51.0692,51.1751,137331.0
2019-10-23 10:00:00,53.19,53.22,53.05,53.06,116215.0,51.1943,51.2232,51.0596,51.0692,116215.0
2019-10-23 10:10:00,53.07,53.13,52.99,53.05,67124.0,51.0788,51.1366,51.0018,51.0596,67124.0
2019-10-23 10:20:00,53.05,53.08,52.97,53.07,68326.0,51.0596,51.0884,50.9826,51.0788,68326.0
2019-10-23 10:30:00,53.06,53.15,52.92,52.96,75053.0,51.0692,51.1558,50.9344,50.9729,75053.0
2019-10-23 10:40:00,52.96,53.17,52.93,53.16,35859.0,50.9729,51.1751,50.9441,51.1654,35859.0
2019-10-23 10:50:00,53.15,53.33,53.12,53.26,118017.0,51.1558,51.329,51.1269,51.2617,118017.0
2019-10-23 11:00:00,53.25,53.32,53.25,53.3,30960.0,51.252,51.3194,51.252,51.3002,30960.0
2019-10-23 11:10:00,53.28,53.43,53.23,53.36,70759.0,51.2809,51.4253,51.2328,51.3579,70759.0
2019-10-23 11:20:00,53.36,53.4,53.31,53.35,63885.0,51.3579,51.3964,51.3098,51.3483,63885.0
2019-10-23 11:30:00,53.38,53.4,53.29,53.35,40550.0,51.3772,51.3964,51.2905,51.3483,40550.0
2019-10-23 11:40:00,53.35,53.42,53.34,53.38,40879.0,51.3483,51.4157,51.3387,51.3772,40879.0
2019-10-23 11:50:00,53.38,53.4,53.25,53.27,52359.0,51.3772,51.3964,51.252,51.2713,52359.0
2019-10-23 12:00:00,53.27,53.29,53.18,53.18,52803.0,51.2713,51.2905,51.1847,51.1847,52803.0
2019-10-23 12:10:00,53.18,53.27,53.17,53.25,30485.0,51.1847,51.2713,51.1751,51.252,30485.0
2019-10-23 12:20:00,53.25,53.25,53.14,53.2,26804.0,51.252,51.252,51.1462,51.2039,26804.0
2019-10-23 12:30:00,53.19,53.31,53.18,53.31,38101.0,51.1943,51.3098,51.1847,51.3098,38101.0
2019-10-23 12:40:00,53.31,53.34,53.25,53.26,49468.0,51.3098,51.3387,51.252,51.2617,49468.0
2019-10-23 12:50:00,53.26,53.29,53.21,53.21,34318.0,51.2617,51.2905,51.2136,51.2136,34318.0
2019-10-23 13:00:00,53.21,53.29,53.21,53.23,27636.0,51.2136,51.2905,51.2136,51.2328,27636.0
2019-10-23 13:10:00,53.2,53.22,53.1,53.14,29415.0,51.2039,51.2232,51.1077,51.1462,29415.0
2019-10-23 13:20:00,53.14,53.19,53.1,53.18,37852.0,51.1462,51.1943,51.1077,51.1847,37852.0
2019-10-23 13:30:00,53.18,53.22,53.15,53.22,26094.0,51.1847,51.2232,51.1558,51.2232,26094.0
2019-10-23 13:40:00,53.22,53.25,53.21,53.23,26820.0,51.2232,51.252,51.2136,51.2328,26820.0
2019-10-23 13:50:00,53.23,53.26,53.18,53.19,32533.0,51.2328,51.2617,51.1847,51.1943,32533.0
2019-10-23 14:00:00,53.18,53.19,53.08,53.13,45216.0,51.1847,51.1943,51.0884,51.1366,45216.0
2019-10-23 14:10:00,53.13,53.14,52.98,53.02,48180.0,51.1366,51.1462,50.9922,51.0307,48180.0
2019-10-23 14:20:00,53.02,53.05,52.96,52.99,53736.0,51.0307,51.0596,50.9729,51.0018,53736.0
2019-10-23 14:30:00,52.99,53.06,52.92,52.95,48612.0,51.0018,51.0692,50.9344,50.9633,48612.0
2019-10-23 14:40:00,52.95,53.06,52.95,53.05,30520.0,50.9633,51.0692,50.9633,51.0596,30520.0
2019-10-23 14:50:00,53.05,53.08,52.97,53.06,35845.0,51.0596,51.0884,50.9826,51.0692,35845.0
2019-10-23 15:00:00,53.06,53.13,53.04,53.11,52187.0,51.0692,51.1366,51.0499,51.1173,52187.0
2019-10-23 15:10:00,53.11,53.13,53.0,53.05,34989.0,51.1173,51.1366,51.0114,51.0596,34989.0
2019-10-23 15:20:00,53.06,53.21,53.06,53.21,36783.0,51.0692,51.2136,51.0692,51.2136,36783.0
2019-10-23 15:30:00,53.2,53.34,53.2,53.25,77437.0,51.2039,51.3387,51.2039,51.252,77437.0
2019-10-23 15:40:00,53.26,53.38,53.26,53.38,81683.0,51.2617,51.3772,51.2617,51.3772,81683.0
2019-10-23 15:50:00,53.38,53.54,53.32,53.5,430817.0,51.3772,51.5312,51.3194,51.4927,430817.0
2019-10-24 09:30:00,54.03,54.13,53.78,53.82,298823.0,52.0028,52.099,51.7622,51.8007,298823.0
2019-10-24 09:40:00,53.82,53.87,53.65,53.73,191902.0,51.8007,51.8488,51.637,51.714,191902.0
2019-10-24 09:50:00,53.73,53.74,53.44,53.5,201156.0,51.714,51.7237,51.4349,51.4927,201156.0
2019-10-24 10:00:00,53.5,53.58,53.3,53.44,228123.0,51.4927,51.5697,51.3002,51.4349,228123.0
2019-10-24 10:10:00,53.44,53.47,53.32,53.37,125134.0,51.4349,51.4638,51.3194,51.3675,125134.0
2019-10-24 10:20:00,53.37,53.5,53.37,53.44,164871.0,51.3675,51.4927,51.3675,51.4349,164871.0
2019-10-24 10:30:00,53.43,53.48,53.27,53.46,232468.0,51.4253,51.4734,51.2713,51.4542,232468.0
2019-10-24 10:40:00,53.47,53.54,53.46,53.52,129678.0,51.4638,51.5312,51.4542,51.5119,129678.0
2019-10-24 10:50:00,53.52,53.53,53.39,53.49,60185.0,51.5119,51.5215,51.3868,51.483,60185.0
2019-10-24 11:00:00,53.5,53.67,53.5,53.64,85030.0,51.4927,51.6563,51.4927,51.6274,85030.0
2019-10-24 11:10:00,53.65,53.7,53.6,53.63,65308.0,51.637,51.6852,51.5889,51.6178,65308.0
2019-10-24 11:20:00,53.63,53.81,53.62,53.8,98642.0,51.6178,51.791,51.6082,51.7814,98642.0
2019-10-24 11:30:00,53.8,53.92,53.76,53.76,131031.0,51.7814,51.8969,51.7429,51.7429,131031.0
2019-10-24 11:40:00,53.77,53.82,53.76,53.77,56153.0,51.7525,51.8007,51.7429,51.7525,56153.0
2019-10-24 11:50:00,53.77,53.87,53.58,53.84,145916.0,51.7525,51.8488,51.5697,51.8199,145916.0
2019-10-24 12:00:00,53.84,53.92,53.63,53.67,54640.0,51.8199,51.8969,51.6178,51.6563,54640.0
2019-10-24 12:10:00,53.68,53.7,53.3,53.42,103489.0,51.6659,51.6852,51.3002,51.4157,103489.0
2019-10-24 12:20:00,53.43,53.55,53.35,53.55,68507.0,51.4253,51.5408,51.3483,51.5408,68507.0
2019-10-24 12:30:00,53.53,53.66,53.52,53.66,59569.0,51.5215,51.6467,51.5119,51.6467,59569.0
2019-10-24 12:40:00,53.65,53.7,53.6,53.67,33583.0,51.637,51.6852,51.5889,51.6563,33583.0
2019-10-24 12:50:00,53.68,53.7,53.58,53.61,56745.0,51.6659,51.6852,51.5697,51.5985,56745.0
2019-10-24 13:00:00,53.61,53.62,53.47,53.48,30409.0,51.5985,51.6082,51.4638,51.4734,30409.0
2019-10-24 13:10:00,53.46,53.55,53.45,53.49,32547.0,51.4542,51.5408,51.4445,51.483,32547.0
2019-10-24 13:20:00,53.48,53.57,53.47,53.56,28806.0,51.4734,51.56,51.4638,51.5504,28806.0
2019-10-24 13:30:00,53.55,53.56,53.43,53.47,54791.0,51.5408,51.5504,51.4253,51.4638,54791.0
2019-10-24 13:40:00,53.47,53.47,53.4,53.44,41717.0,51.4638,51.4638,51.3964,51.4349,41717.0
2019-10-24 13:50:00,53.42,53.43,53.33,53.41,46358.0,51.4157,51.4253,51.329,51.406,46358.0
2019-10-24 14:00:00,53.41,53.5,53.37,53.5,54129.0,51.406,51.4927,51.3675,51.4927,54129.0
2019-10-24 14:10:00,53.5,53.51,53.45,53.5,24844.0,51.4927,51.5023,51.4445,51.4927,24844.0
2019-10-24 14:20:00,53.5,53.55,53.47,53.54,37535.0,51.4927,51.5408,51.4638,51.5312,37535.0
2019-10-24 14:30:00,53.53,53.65,53.53,53.63,52829.0,51.5215,51.637,51.5215,51.6178,52829.0
2019-10-24 14:40:00,53.64,53.65,53.57,53.57,32746.0,51.6274,51.637,51.56,51.56,32746.0
2019-10-24 14:50:00,53.57,53.63,53.57,53.61,19026.0,51.56,51.6178,51.56,51.5985,19026.0
2019-10-24 15:00:00,53.62,53.71,53.61,53.67,48996.0,51.6082,51.6948,51.5985,51.6563,48996.0
2019-10-24 15:10:00,53.66,53.71,53.65,53.71,41003.0,51.6467,51.6948,51.637,51.6948,41003.0
2019-10-24 15:20:00,53.7,53.78,53.68,53.72,77659.0,51.6852,51.7622,51.6659,51.7044,77659.0
2019-10-24 15:30:00,53.73,53.79,53.69,53.76,54250.0,51.714,51.7718,51.6755,51.7429,54250.0
2019-10-24 15:40:00,53.76,53.78,53.68,53.78,74480.0,51.7429,51.7622,51.6659,51.7622,74480.0
2019-10-24 15:50:00,53.79,53.88,53.73,53.75,167870.0,51.7718,51.8584,51.714,51.7333,167870.0
2019-10-25 09:30:00,53.38,53.69,53.38,53.67,238168.0,51.3772,51.6755,51.3772,51.6563,238168.0
2019-10-25 09:40:00,53.68,53.7,53.6,53.67,99677.0,51.6659,51.6852,51.5889,51.6563,99677.0
2019-10-25 09:50:00,53.67,53.77,53.67,53.72,90810.0,51.6563,51.7525,51.6563,51.7044,90810.0
2019-10-25 10:00:00,53.7,53.81,53.68,53.78,77438.0,51.6852,51.791,51.6659,51.7622,77438.0
2019-10-25 10:10:00,53.79,53.94,53.78,53.93,94097.0,51.7718,51.9162,51.7622,51.9065,94097.0
2019-10-25 10:20:00,53.92,54.07,53.9,54.0,107863.0,51.8969,52.0413,51.8777,51.9739,107863.0
2019-10-25 10:30:00,54.0,54.05,53.93,54.01,90984.0,51.9739,52.022,51.9065,51.9835,90984.0
2019-10-25 10:40:00,54.0,54.24,53.92,54.2,137345.0,51.9739,52.2049,51.8969,52.1664,137345.0
2019-10-25 10:50:00,54.22,54.27,54.14,54.24,94862.0,52.1857,52.2338,52.1087,52.2049,94862.0
2019-10-25 11:00:00,54.24,54.31,54.16,54.25,74375.0,52.2049,52.2723,52.1279,52.2145,74375.0
2019-10-25 11:10:00,54.23,54.5,54.23,54.46,108769.0,52.1953,52.4551,52.1953,52.4166,108769.0
2019-10-25 11:20:00,54.46,54.7,54.46,54.64,151899.0,52.4166,52.6476,52.4166,52.5899,151899.0
2019-10-25 11:30:00,54.65,54.66,54.51,54.56,257694.0,52.5995,52.6091,52.4648,52.5129,257694.0
2019-10-25 11:40:00,54.56,54.67,54.55,54.61,115826.0,52.5129,52.6188,52.5033,52.561,115826.0
2019-10-25 11:50:00,54.61,54.68,54.59,54.6,44080.0,52.561,52.6284,52.5418,52.5514,44080.0
2019-10-25 12:00:00,54.61,54.64,54.36,54.43,135307.0,52.561,52.5899,52.3204,52.3878,135307.0
2019-10-25 12:10:00,54.43,54.49,54.4,54.48,58217.0,52.3878,52.4455,52.3589,52.4359,58217.0
2019-10-25 12:20:00,54.48,54.56,54.47,54.55,63133.0,52.4359,52.5129,52.4263,52.5033,63133.0
2019-10-25 12:30:00,54.56,54.57,54.5,54.52,37615.0,52.5129,52.5225,52.4551,52.4744,37615.0
2019-10-25 12:40:00,54.5,54.51,54.45,54.5,29577.0,52.4551,52.4648,52.407,52.4551,29577.0
2019-10-25 12:50:00,54.5,54.54,54.44,54.45,153337.0,52.4551,52.4936,52.3974,52.407,153337.0
2019-10-25 13:00:00,54.47,54.51,54.43,54.47,26310.0,52.4263,52.4648,52.3878,52.4263,26310.0
2019-10-25 13:10:00,54.48,54.54,54.47,54.54,30174.0,52.4359,52.4936,52.4263,52.4936,30174.0
2019-10-25 13:20:00,54.53,54.54,54.48,54.5,34184.0,52.484,52.4936,52.4359,52.4551,34184.0
2019-10-25 13:30:00,54.51,54.51,54.39,54.45,69579.0,52.4648,52.4648,52.3493,52.407,69579.0
2019-10-25 13:40:00,54.43,54.48,54.41,54.45,43581.0,52.3878,52.4359,52.3685,52.407,43581.0
2019-10-25 13:50:00,54.45,54.5,54.45,54.45,26309.0,52.407,52.4551,52.407,52.407,26309.0
2019-10-25 14:00:00,54.43,54.49,54.27,54.31,106103.0,52.3878,52.4455,52.2338,52.2723,106103.0
2019-10-25 14:10:00,54.29,54.39,54.29,54.36,29271.0,52.253,52.3493,52.253,52.3204,29271.0
2019-10-25 14:20:00,54.37,54.38,54.34,54.37,34262.0,52.33,52.3397,52.3012,52.33,34262.0
2019-10-25 14:30:00,54.36,54.37,54.19,54.26,79454.0,52.3204,52.33,52.1568,52.2242,79454.0
2019-10-25 14:40:00,54.26,54.35,54.25,54.35,65713.0,52.2242,52.3108,52.2145,52.3108,65713.0
2019-10-25 14:50:00,54.35,54.45,54.34,54.42,69385.0,52.3108,52.407,52.3012,52.3782,69385.0
2019-10-25 15:00:00,54.4,54.41,54.32,54.33,30525.0,52.3589,52.3685,52.2819,52.2915,30525.0
2019-10-25 15:10:00,54.32,54.43,54.32,54.41,76965.0,52.2819,52.3878,52.2819,52.3685,76965.0
2019-10-25 15:20:00,54.4,54.48,54.4,54.42,70033.0,52.3589,52.4359,52.3589,52.3782,70033.0
2019-10-25 15:30:00,54.43,54.5,54.4,54.48,64822.0,52.3878,52.4551,52.3589,52.4359,64822.0
2019-10-25 15:40:00,54.47,54.48,54.37,54.37,85682.0,52.4263,52.4359,52.33,52.33,85682.0
2019-10-25 15:50:00,54.38,54.5,54.33,54.41,288325.0,52.3397,52.4551,52.2915,52.3685,288325.0
2019-10-28 09:30:00,55.1,55.47,55.1,55.4,362496.0,53.0326,53.3888,53.0326,53.3214,362496.0
2019-10-28 09:40:00,55.41,55.48,55.35,55.42,224930.0,53.331,53.3984,53.2733,53.3406,224930.0
2019-10-28 09:50:00,55.42,55.47,55.34,55.4,201986.0,53.3406,53.3888,53.2636,53.3214,201986.0
2019-10-28 10:00:00,55.41,55.43,55.37,55.39,91761.0,53.331,53.3503,53.2925,53.3118,91761.0
2019-10-28 10:10:00,55.39,55.46,55.37,55.43,88931.0,53.3118,53.3791,53.2925,53.3503,88931.0
2019-10-28 10:20:00,55.43,55.52,55.43,55.45,110660.0,53.3503,53.4369,53.3503,53.3695,110660.0
2019-10-28 10:30:00,55.45,55.59,55.38,55.39,104987.0,53.3695,53.5043,53.3021,53.3118,104987.0
2019-10-28 10:40:00,55.38,55.49,55.36,55.43,62092.0,53.3021,53.408,53.2829,53.3503,62092.0
2019-10-28 10:50:00,55.41,55.42,55.28,55.32,183347.0,53.331,53.3406,53.2059,53.2444,183347.0
2019-10-28 11:00:00,55.32,55.38,55.25,55.28,63062.0,53.2444,53.3021,53.177,53.2059,63062.0
2019-10-28 11:10:00,55.27,55.34,55.23,55.25,79753.0,53.1963,53.2636,53.1578,53.177,79753.0
2019-10-28 11:20:00,55.24,55.28,55.19,55.28,60899.0,53.1674,53.2059,53.1193,53.2059,60899.0
2019-10-28 11:30:00,55.28,55.33,55.16,55.25,77336.0,53.2059,53.254,53.0904,53.177,77336.0
2019-10-28 11:40:00,55.24,55.37,55.23,55.34,61276.0,53.1674,53.2925,53.1578,53.2636,61276.0
2019-10-28 11:50:00,55.34,55.35,55.21,55.28,32456.0,53.2636,53.2733,53.1385,53.2059,32456.0
2019-10-28 12:00:00,55.3,55.3,55.22,55.28,45713.0,53.2251,53.2251,53.1481,53.2059,45713.0
2019-10-28 12:10:00,55.28,55.36,55.27,55.36,60091.0,53.2059,53.2829,53.1963,53.2829,60091.0
2019-10-28 12:20:00,55.36,55.41,55.33,55.38,46961.0,53.2829,53.331,53.254,53.3021,46961.0
2019-10-28 12:30:00,55.35,55.35,55.23,55.3,35079.0,53.2733,53.2733,53.1578,53.2251,35079.0
2019-10-28 12:40:00,55.29,55.35,55.29,55.32,26990.0,53.2155,53.2733,53.2155,53.2444,26990.0
2019-10-28 12:50:00,55.32,55.34,55.21,55.23,37995.0,53.2444,53.2636,53.1385,53.1578,37995.0
2019-10-28 13:00:00,55.23,55.29,55.22,55.28,32775.0,53.1578,53.2155,53.1481,53.2059,32775.0
2019-10-28 13:10:00,55.27,55.35,55.23,55.35,40637.0,53.1963,53.2733,53.1578,53.2733,40637.0
2019-10-28 13:20:00,55.35,55.36,55.3,55.34,37849.0,53.2733,53.2829,53.2251,53.2636,37849.0
2019-10-28 13:30:00,55.34,55.35,55.29,55.34,27266.0,53.2636,53.2733,53.2155,53.2636,27266.0
2019-10-28 13:40:00,55.35,55.4,55.33,55.38,30403.0,53.2733,53.3214,53.254,53.3021,30403.0
2019-10-28 13:50:00,55.38,55.41,55.31,55.36,50877.0,53.3021,53.331,53.2348,53.2829,50877.0
2019-10-28 14:00:00,55.37,55.43,55.34,55.34,63002.0,53.2925,53.3503,53.2636,53.2636,63002.0
2019-10-28 14:10:00,55.35,55.41,55.34,55.39,34256.0,53.2733,53.331,53.2636,53.3118,34256.0
2019-10-28 14:20:00,55.39,55.41,55.35,55.37,20824.0,53.3118,53.331,53.2733,53.2925,20824.0
2019-10-28 14:30:00,55.37,55.43,55.36,55.42,37732.0,53.2925,53.3503,53.2829,53.3406,37732.0
2019-10-28 14:40:00,55.43,55.45,55.39,55.4,37827.0,53.3503,53.3695,53.3118,53.3214,37827.0
2019-10-28 14:50:00,55.41,55.45,55.38,55.4,34608.0,53.331,53.3695,53.3021,53.3214,34608.0
2019-10-28 15:00:00,55.41,55.42,55.36,55.41,121746.0,53.331,53.3406,53.2829,53.331,121746.0
2019-10-28 15:10:00,55.42,55.49,55.41,55.43,67638.0,53.3406,53.408,53.331,53.3503,67638.0
2019-10-28 15:20:00,55.43,55.5,55.41,55.49,63464.0,53.3503,53.4176,53.331,53.408,63464.0
2019-10-28 15:30:00,55.48,55.49,55.4,55.42,50642.0,53.3984,53.408,53.3214,53.3406,50642.0
2019-10-28 15:40:00,55.41,55.42,55.32,55.39,87017.0,53.331,53.3406,53.2444,53.3118,87017.0
2019-10-28 15:50:00,55.4,55.43,55.28,55.33,269206.0,53.3214,53.3503,53.2059,53.254,269206.0
2019-10-29 09:30:00,55.15,55.2,55.05,55.18,166895.0,53.0808,53.1289,52.9845,53.1096,166895.0
2019-10-29 09:40:00,55.19,55.3,55.11,55.29,125463.0,53.1193,53.2251,53.0423,53.2155,125463.0
2019-10-29 09:50:00,55.3,55.44,55.28,55.28,112007.0,53.2251,53.3599,53.2059,53.2059,112007.0
2019-10-29 10:00:00,55.29,55.35,55.2,55.3,81628.0,53.2155,53.2733,53.1289,53.2251,81628.0
2019-10-29 10:10:00,55.3,55.37,55.27,55.33,68934.0,53.2251,53.2925,53.1963,53.254,68934.0
2019-10-29 10:20:00,55.33,55.42,55.32,55.4,91308.0,53.254,53.3406,53.2444,53.3214,91308.0
2019-10-29 10:30:00,55.4,55.55,55.34,55.53,161733.0,53.3214,53.4658,53.2636,53.4465,161733.0
2019-10-29 10:40:00,55.54,55.78,55.51,55.71,173388.0,53.4561,53.6871,53.4273,53.6197,173388.0
2019-10-29 10:50:00,55.7,55.71,55.63,55.66,160792.0,53.6101,53.6197,53.5428,53.5716,160792.0
2019-10-29 11:00:00,55.65,55.75,55.65,55.7,41501.0,53.562,53.6582,53.562,53.6101,41501.0
2019-10-29 11:10:00,55.69,55.69,55.51,55.53,79854.0,53.6005,53.6005,53.4273,53.4465,79854.0
2019-10-29 11:20:00,55.53,55.55,55.43,55.54,81551.0,53.4465,53.4658,53.3503,53.4561,81551.0
2019-10-29 11:30:00,55.54,55.58,55.44,55.49,45779.0,53.4561,53.4946,53.3599,53.408,45779.0
2019-10-29 11:40:00,55.49,55.55,55.47,55.5,32424.0,53.408,53.4658,53.3888,53.4176,32424.0
2019-10-29 11:50:00,55.5,55.58,55.17,55.29,243440.0,53.4176,53.4946,53.1,53.2155,243440.0
2019-10-29 12:00:00,55.28,55.43,55.11,55.43,111981.0,53.2059,53.3503,53.0423,53.3503,111981.0
2019-10-29 12:10:00,55.43,55.55,55.38,55.54,32267.0,53.3503,53.4658,53.3021,53.4561,32267.0
2019-10-29 12:20:00,55.53,55.65,55.51,55.65,51760.0,53.4465,53.562,53.4273,53.562,51760.0
2019-10-29 12:30:00,55.64,55.67,55.6,55.6,55707.0,53.5524,53.5813,53.5139,53.5139,55707.0
2019-10-29 12:40:00,55.6,55.63,55.57,55.61,23602.0,53.5139,53.5428,53.485,53.5235,23602.0
2019-10-29 12:50:00,55.6,55.62,55.54,55.55,41184.0,53.5139,53.5331,53.4561,53.4658,41184.0
2019-10-29 13:00:00,55.56,55.63,55.56,55.62,29319.0,53.4754,53.5428,53.4754,53.5331,29319.0
2019-10-29 13:10:00,55.62,55.66,55.57,55.58,58955.0,53.5331,53.5716,53.485,53.4946,58955.0
2019-10-29 13:20:00,55.58,55.59,55.52,55.53,31806.0,53.4946,53.5043,53.4369,53.4465,31806.0
2019-10-29 13:30:00,55.53,55.56,55.52,55.56,33789.0,53.4465,53.4754,53.4369,53.4754,33789.0
2019-10-29 13:40:00,55.55,55.55,55.52,55.52,34709.0,53.4658,53.4658,53.4369,53.4369,34709.0
2019-10-29 13:50:00,55.52,55.6,55.51,55.56,53889.0,53.4369,53.5139,53.4273,53.4754,53889.0
2019-10-29 14:00:00,55.55,55.55,55.39,55.41,57202.0,53.4658,53.4658,53.3118,53.331,57202.0
2019-10-29 14:10:00,55.41,55.42,55.35,55.38,46497.0,53.331,53.3406,53.2733,53.3021,46497.0
2019-10-29 14:20:00,55.36,55.4,55.33,55.36,37612.0,53.2829,53.3214,53.254,53.2829,37612.0
2019-10-29 14:30:00,55.36,55.4,55.34,55.39,31214.0,53.2829,53.3214,53.2636,53.3118,31214.0
2019-10-29 14:40:00,55.37,55.37,55.26,55.3,70345.0,53.2925,53.2925,53.1866,53.2251,70345.0
2019-10-29 14:50:00,55.3,55.34,55.18,55.18,63047.0,53.2251,53.2636,53.1096,53.1096,63047.0
2019-10-29 15:00:00,55.18,55.27,55.16,55.23,50681.0,53.1096,53.1963,53.0904,53.1578,50681.0
2019-10-29 15:10:00,55.23,55.29,55.23,55.29,38409.0,53.1578,53.2155,53.1578,53.2155,38409.0
2019-10-29 15:20:00,55.3,55.33,55.23,55.23,47752.0,53.2251,53.254,53.1578,53.1578,47752.0
2019-10-29 15:30:00,55.25,55.27,55.12,55.13,67464.0,53.177,53.1963,53.0519,53.0615,67464.0
2019-10-29 15:40:00,55.13,55.18,55.09,55.11,107287.0,53.0615,53.1096,53.023,53.0423,107287.0
2019-10-29 15:50:00,55.13,55.3,55.13,55.23,183253.0,53.0615,53.2251,53.0615,53.1578,183253.0
2019-10-30 09:30:00,55.38,55.38,54.94,55.02,170340.0,53.3021,53.3021,52.8786,52.9556,170340.0
2019-10-30 09:40:00,55.01,55.12,54.95,55.09,101171.0,52.946,53.0519,52.8883,53.023,101171.0
2019-10-30 09:50:00,55.09,55.12,55.03,55.04,49956.0,53.023,53.0519,52.9653,52.9749,49956.0
2019-10-30 10:00:00,55.06,55.06,54.57,55.03,298032.0,52.9941,52.9941,52.5225,52.9653,298032.0
2019-10-30 10:10:00,55.04,55.11,55.01,55.09,34917.0,52.9749,53.0423,52.946,53.023,34917.0
2019-10-30 10:20:00,55.09,55.14,55.0,55.07,101441.0,53.023,53.0711,52.9364,53.0038,101441.0
2019-10-30 10:30:00,55.02,55.11,54.94,55.07,100434.0,52.9556,53.0423,52.8786,53.0038,100434.0
2019-10-30 10:40:00,55.06,55.16,55.04,55.1,42879.0,52.9941,53.0904,52.9749,53.0326,42879.0
2019-10-30 10:50:00,55.1,55.18,55.07,55.16,28482.0,53.0326,53.1096,53.0038,53.0904,28482.0
2019-10-30 11:00:00,55.16,55.17,55.09,55.1,21772.0,53.0904,53.1,53.023,53.0326,21772.0
2019-10-30 11:10:00,55.1,55.17,55.02,55.02,26014.0,53.0326,53.1,52.9556,52.9556,26014.0
2019-10-30 11:20:00,55.03,55.03,54.93,55.02,30474.0,52.9653,52.9653,52.869,52.9556,30474.0
2019-10-30 11:30:00,55.01,55.06,54.98,54.98,13310.0,52.946,52.9941,52.9171,52.9171,13310.0
2019-10-30 11:40:00,54.99,55.01,54.87,55.0,37920.0,52.9268,52.946,52.8113,52.9364,37920.0
2019-10-30 11:50:00,55.0,55.02,54.97,55.01,32444.0,52.9364,52.9556,52.9075,52.946,32444.0
2019-10-30 12:00:00,55.0,55.09,55.0,55.07,46197.0,52.9364,53.023,52.9364,53.0038,46197.0
2019-10-30 12:10:00,55.07,55.11,55.04,55.1,15380.0,53.0038,53.0423,52.9749,53.0326,15380.0
2019-10-30 12:20:00,55.08,55.18,55.08,55.16,13430.0,53.0134,53.1096,53.0134,53.0904,13430.0
2019-10-30 12:30:00,55.17,55.22,55.14,55.18,25837.0,53.1,53.1481,53.0711,53.1096,25837.0
2019-10-30 12:40:00,55.17,55.21,55.12,55.13,16064.0,53.1,53.1385,53.0519,53.0615,16064.0
2019-10-30 12:50:00,55.12,55.15,55.07,55.07,13074.0,53.0519,53.0808,53.0038,53.0038,13074.0
2019-10-30 13:00:00,55.08,55.14,55.06,55.14,10913.0,53.0134,53.0711,52.9941,53.0711,10913.0
2019-10-30 13:10:00,55.14,55.15,55.06,55.07,18951.0,53.0711,53.0808,52.9941,53.0038,18951.0
2019-10-30 13:20:00,55.07,55.09,55.06,55.09,13093.0,53.0038,53.023,52.9941,53.023,13093.0
2019-10-30 13:30:00,55.08,55.09,55.04,55.06,17289.0,53.0134,53.023,52.9749,52.9941,17289.0
2019-10-30 13:40:00,55.06,55.16,54.96,54.96,91727.0,52.9941,53.0904,52.8979,52.8979,91727.0
2019-10-30 13:50:00,54.95,55.01,54.83,54.85,39843.0,52.8883,52.946,52.7728,52.792,39843.0
2019-10-30 14:00:00,54.87,55.07,54.6,54.97,111006.0,52.8113,53.0038,52.5514,52.9075,111006.0
2019-10-30 14:10:00,54.97,55.33,54.97,55.2,141517.0,52.9075,53.254,52.9075,53.1289,141517.0
2019-10-30 14:20:00,55.22,55.26,55.13,55.16,53570.0,53.1481,53.1866,53.0615,53.0904,53570.0
2019-10-30 14:30:00,55.16,55.17,54.83,54.9,80611.0,53.0904,53.1,52.7728,52.8401,80611.0
2019-10-30 14:40:00,54.95,55.23,54.9,55.2,66428.0,52.8883,53.1578,52.8401,53.1289,66428.0
2019-10-30 14:50:00,55.24,55.57,55.24,55.5,201334.0,53.1674,53.485,53.1674,53.4176,201334.0
2019-10-30 15:00:00,55.48,55.62,55.48,55.56,152293.0,53.3984,53.5331,53.3984,53.4754,152293.0
2019-10-30 15:10:00,55.56,55.66,55.56,55.63,54625.0,53.4754,53.5716,53.4754,53.5428,54625.0
2019-10-30 15:20:00,55.64,55.95,55.64,55.76,156879.0,53.5524,53.8507,53.5524,53.6679,156879.0
2019-10-30 15:30:00,55.77,55.8,55.62,55.64,95845.0,53.6775,53.7064,53.5331,53.5524,95845.0
2019-10-30 15:40:00,55.64,55.7,55.59,55.63,83698.0,53.5524,53.6101,53.5043,53.5428,83698.0
2019-10-30 15:50:00,55.65,55.83,55.63,55.75,209731.0,53.562,53.7352,53.5428,53.6582,209731.0
2019-10-31 09:30:00,55.73,55.73,55.48,55.56,156711.0,53.639,53.639,53.3984,53.4754,156711.0
2019-10-31 09:40:00,55.56,55.65,55.36,55.37,178100.0,53.4754,53.562,53.2829,53.2925,178100.0
2019-10-31 09:50:00,55.36,55.43,55.27,55.27,94466.0,53.2829,53.3503,53.1963,53.1963,94466.0
2019-10-31 10:00:00,55.27,55.28,55.1,55.2,89826.0,53.1963,53.2059,53.0326,53.1289,89826.0
2019-10-31 10:10:00,55.2,55.21,54.85,55.0,130422.0,53.1289,53.1385,52.792,52.9364,130422.0
2019-10-31 10:20:00,55.0,55.02,54.72,54.82,210877.0,52.9364,52.9556,52.6669,52.7631,210877.0
2019-10-31 10:30:00,54.82,54.82,54.42,54.59,134701.0,52.7631,52.7631,52.3782,52.5418,134701.0
2019-10-31 10:40:00,54.59,54.84,54.54,54.82,87961.0,52.5418,52.7824,52.4936,52.7631,87961.0
2019-10-31 10:50:00,54.83,55.01,54.79,54.99,109764.0,52.7728,52.946,52.7343,52.9268,109764.0
2019-10-31 11:00:00,54.98,55.1,54.96,55.08,66375.0,52.9171,53.0326,52.8979,53.0134,66375.0
2019-10-31 11:10:00,55.08,55.12,54.89,54.89,46494.0,53.0134,53.0519,52.8305,52.8305,46494.0
2019-10-31 11:20:00,54.9,55.03,54.83,54.91,78958.0,52.8401,52.9653,52.7728,52.8498,78958.0
2019-10-31 11:30:00,54.88,55.0,54.76,54.99,91618.0,52.8209,52.9364,52.7054,52.9268,91618.0
2019-10-31 11:40:00,54.98,55.07,54.93,54.96,80750.0,52.9171,53.0038,52.869,52.8979,80750.0
2019-10-31 11:50:00,54.98,55.06,54.95,54.96,46278.0,52.9171,52.9941,52.8883,52.8979,46278.0
2019-10-31 12:00:00,54.94,54.97,54.63,54.78,54484.0,52.8786,52.9075,52.5803,52.7246,54484.0
2019-10-31 12:10:00,54.74,54.86,54.69,54.69,24852.0,52.6861,52.8016,52.638,52.638,24852.0
2019-10-31 12:20:00,54.69,54.8,54.63,54.78,41749.0,52.638,52.7439,52.5803,52.7246,41749.0
2019-10-31 12:30:00,54.78,54.78,54.6,54.66,35573.0,52.7246,52.7246,52.5514,52.6091,35573.0
2019-10-31 12:40:00,54.65,54.66,54.49,54.56,73721.0,52.5995,52.6091,52.4455,52.5129,73721.0
2019-10-31 12:50:00,54.57,54.69,54.51,54.67,119730.0,52.5225,52.638,52.4648,52.6188,119730.0
2019-10-31 13:00:00,54.68,54.84,54.62,54.81,35828.0,52.6284,52.7824,52.5706,52.7535,35828.0
2019-10-31 13:10:00,54.82,54.85,54.66,54.75,69828.0,52.7631,52.792,52.6091,52.6958,69828.0
2019-10-31 13:20:00,54.76,54.84,54.74,54.83,17926.0,52.7054,52.7824,52.6861,52.7728,17926.0
2019-10-31 13:30:00,54.83,54.94,54.81,54.87,73258.0,52.7728,52.8786,52.7535,52.8113,73258.0
2019-10-31 13:40:00,54.87,54.9,54.79,54.79,16381.0,52.8113,52.8401,52.7343,52.7343,16381.0
2019-10-31 13:50:00,54.77,54.84,54.75,54.75,23164.0,52.715,52.7824,52.6958,52.6958,23164.0
2019-10-31 14:00:00,54.74,54.75,54.58,54.68,66168.0,52.6861,52.6958,52.5321,52.6284,66168.0
2019-10-31 14:10:00,54.67,54.74,54.62,54.65,28477.0,52.6188,52.6861,52.5706,52.5995,28477.0
2019-10-31 14:20:00,54.64,54.79,54.61,54.75,119075.0,52.5899,52.7343,52.561,52.6958,119075.0
2019-10-31 14:30:00,54.75,54.82,54.69,54.69,35104.0,52.6958,52.7631,52.638,52.638,35104.0
2019-10-31 14:40:00,54.66,54.66,54.48,54.62,52597.0,52.6091,52.6091,52.4359,52.5706,52597.0
2019-10-31 14:50:00,54.63,54.75,54.59,54.73,52953.0,52.5803,52.6958,52.5418,52.6765,52953.0
2019-10-31 15:00:00,54.74,54.84,54.68,54.81,238618.0,52.6861,52.7824,52.6284,52.7535,238618.0
2019-10-31 15:10:00,54.82,54.96,54.79,54.93,98650.0,52.7631,52.8979,52.7343,52.869,98650.0
2019-10-31 15:20:00,54.93,54.93,54.81,54.81,59615.0,52.869,52.869,52.7535,52.7535,59615.0
2019-10-31 15:30:00,54.82,55.12,54.81,54.93,117253.0,52.7631,53.0519,52.7535,52.869,117253.0
2019-10-31 15:40:00,54.94,54.98,54.86,54.91,93998.0,52.8786,52.9171,52.8016,52.8498,93998.0
2019-10-31 15:50:00,54.89,55.31,54.79,55.25,445641.0,52.8305,53.2348,52.7343,53.177,445641.0
2019-11-01 09:30:00,56.13,56.23,56.06,56.17,323151.0,54.024,54.1202,53.9566,54.0625,323151.0
2019-11-01 09:40:00,56.16,56.23,56.08,56.19,155788.0,54.0529,54.1202,53.9759,54.0817,155788.0
2019-11-01 09:50:00,56.2,56.39,56.19,56.31,227488.0,54.0914,54.2742,54.0817,54.1972,227488.0
2019-11-01 10:00:00,56.25,56.67,56.01,56.6,354728.0,54.1395,54.5437,53.9085,54.4764,354728.0
2019-11-01 10:10:00,56.6,56.67,56.53,56.55,64559.0,54.4764,54.5437,54.409,54.4282,64559.0
2019-11-01 10:20:00,56.57,56.58,56.45,56.5,84303.0,54.4475,54.4571,54.332,54.3801,84303.0
2019-11-01 10:30:00,56.51,56.56,56.41,56.48,127148.0,54.3897,54.4379,54.2935,54.3609,127148.0
2019-11-01 10:40:00,56.48,56.53,56.45,56.45,42271.0,54.3609,54.409,54.332,54.332,42271.0
2019-11-01 10:50:00,56.45,56.55,56.44,56.51,26817.0,54.332,54.4282,54.3224,54.3897,26817.0
2019-11-01 11:00:00,56.53,56.55,56.44,56.53,71480.0,54.409,54.4282,54.3224,54.409,71480.0
2019-11-01 11:10:00,56.53,56.53,56.46,56.47,18286.0,54.409,54.409,54.3416,54.3512,18286.0
2019-11-01 11:20:00,56.47,56.48,56.37,56.43,23911.0,54.3512,54.3609,54.255,54.3127,23911.0
2019-11-01 11:30:00,56.44,56.48,56.41,56.45,42175.0,54.3224,54.3609,54.2935,54.332,42175.0
2019-11-01 11:40:00,56.44,56.5,56.44,56.5,44145.0,54.3224,54.3801,54.3224,54.3801,44145.0
2019-11-01 11:50:00,56.5,56.52,56.46,56.47,38008.0,54.3801,54.3994,54.3416,54.3512,38008.0
2019-11-01 12:00:00,56.48,56.48,56.35,56.37,97153.0,54.3609,54.3609,54.2357,54.255,97153.0
2019-11-01 12:10:00,56.36,56.37,56.21,56.28,89037.0,54.2454,54.255,54.101,54.1684,89037.0
2019-11-01 12:20:00,56.3,56.39,56.29,56.39,76835.0,54.1876,54.2742,54.178,54.2742,76835.0
2019-11-01 12:30:00,56.39,56.47,56.35,56.44,51858.0,54.2742,54.3512,54.2357,54.3224,51858.0
2019-11-01 12:40:00,56.46,56.46,56.39,56.4,24208.0,54.3416,54.3416,54.2742,54.2839,24208.0
2019-11-01 12:50:00,56.39,56.42,56.32,56.34,25916.0,54.2742,54.3031,54.2069,54.2261,25916.0
2019-11-01 13:00:00,56.34,56.44,56.33,56.43,16471.0,54.2261,54.3224,54.2165,54.3127,16471.0
2019-11-01 13:10:00,56.42,56.56,56.4,56.51,121667.0,54.3031,54.4379,54.2839,54.3897,121667.0
2019-11-01 13:20:00,56.51,56.6,56.51,56.56,81475.0,54.3897,54.4764,54.3897,54.4379,81475.0
2019-11-01 13:30:00,56.56,56.63,56.54,56.62,121052.0,54.4379,54.5052,54.4186,54.4956,121052.0
2019-11-01 13:40:00,56.61,56.73,56.61,56.7,63177.0,54.486,54.6015,54.486,54.5726,63177.0
2019-11-01 13:50:00,56.7,56.72,56.63,56.66,38654.0,54.5726,54.5919,54.5052,54.5341,38654.0
2019-11-01 14:00:00,56.66,56.68,56.58,56.61,32256.0,54.5341,54.5534,54.4571,54.486,32256.0
2019-11-01 14:10:00,56.6,56.65,56.56,56.57,20618.0,54.4764,54.5245,54.4379,54.4475,20618.0
2019-11-01 14:20:00,56.56,56.64,56.52,56.62,40776.0,54.4379,54.5149,54.3994,54.4956,40776.0
2019-11-01 14:30:00,56.63,56.67,56.6,56.61,31475.0,54.5052,54.5437,54.4764,54.486,31475.0
2019-11-01 14:40:00,56.61,56.63,56.6,56.6,6921.0,54.486,54.5052,54.4764,54.4764,6921.0
2019-11-01 14:50:00,56.6,56.65,56.55,56.62,34994.0,54.4764,54.5245,54.4282,54.4956,34994.0
2019-11-01 15:00:00,56.62,56.62,56.55,56.59,23685.0,54.4956,54.4956,54.4282,54.4667,23685.0
2019-11-01 15:10:00,56.58,56.67,56.57,56.62,55945.0,54.4571,54.5437,54.4475,54.4956,55945.0
2019-11-01 15:20:00,56.61,56.63,56.47,56.58,58876.0,54.486,54.5052,54.3512,54.4571,58876.0
2019-11-01 15:30:00,56.6,56.72,56.58,56.7,96050.0,54.4764,54.5919,54.4571,54.5726,96050.0
2019-11-01 15:40:00,56.71,56.75,56.53,56.56,123090.0,54.5822,54.6207,54.409,54.4379,123090.0
2019-11-01 15:50:00,56.56,56.8,56.51,56.8,263820.0,54.4379,54.6689,54.3897,54.6689,263820.0
2019-11-04 09:30:00,57.77,57.83,57.66,57.69,352175.0,55.6025,55.6602,55.4966,55.5255,352175.0
2019-11-04 09:40:00,57.7,57.81,57.59,57.7,191876.0,55.5351,55.641,55.4292,55.5351,191876.0
2019-11-04 09:50:00,57.69,57.73,57.61,57.62,74076.0,55.5255,55.564,55.4485,55.4581,74076.0
2019-11-04 10:00:00,57.63,57.65,57.46,57.57,102552.0,55.4677,55.487,55.3041,55.41,102552.0
2019-11-04 10:10:00,57.57,57.63,57.49,57.62,50795.0,55.41,55.4677,55.333,55.4581,50795.0
2019-11-04 10:20:00,57.62,57.75,57.6,57.75,53029.0,55.4581,55.5832,55.4388,55.5832,53029.0
2019-11-04 10:30:00,57.75,57.77,57.6,57.62,50635.0,55.5832,55.6025,55.4388,55.4581,50635.0
2019-11-04 10:40:00,57.63,57.69,57.59,57.62,38625.0,55.4677,55.5255,55.4292,55.4581,38625.0
2019-11-04 10:50:00,57.63,57.63,57.49,57.57,41330.0,55.4677,55.4677,55.333,55.41,41330.0
2019-11-04 11:00:00,57.56,57.72,57.53,57.7,61693.0,55.4003,55.5543,55.3715,55.5351,61693.0
2019-11-04 11:10:00,57.71,57.72,57.64,57.66,29775.0,55.5447,55.5543,55.4773,55.4966,29775.0
2019-11-04 11:20:00,57.66,57.69,57.57,57.59,27648.0,55.4966,55.5255,55.41,55.4292,27648.0
2019-11-04 11:30:00,57.6,57.63,57.55,57.57,11435.0,55.4388,55.4677,55.3907,55.41,11435.0
2019-11-04 11:40:00,57.56,57.59,57.5,57.58,25788.0,55.4003,55.4292,55.3426,55.4196,25788.0
2019-11-04 11:50:00,57.57,57.61,57.47,57.49,27931.0,55.41,55.4485,55.3137,55.333,27931.0
2019-11-04 12:00:00,57.5,57.56,57.43,57.51,33855.0,55.3426,55.4003,55.2752,55.3522,33855.0
2019-11-04 12:10:00,57.51,57.58,57.51,57.55,44275.0,55.3522,55.4196,55.3522,55.3907,44275.0
2019-11-04 12:20:00,57.56,57.56,57.47,57.49,59616.0,55.4003,55.4003,55.3137,55.333,59616.0
2019-11-04 12:30:00,57.49,57.5,57.43,57.45,53353.0,55.333,55.3426,55.2752,55.2945,53353.0
2019-11-04 12:40:00,57.45,57.51,57.4,57.48,42897.0,55.2945,55.3522,55.2463,55.3233,42897.0
2019-11-04 12:50:00,57.48,57.58,57.48,57.55,56855.0,55.3233,55.4196,55.3233,55.3907,56855.0
2019-11-04 13:00:00,57.56,57.57,57.5,57.53,21591.0,55.4003,55.41,55.3426,55.3715,21591.0
2019-11-04 13:10:00,57.52,57.58,57.51,57.55,21296.0,55.3618,55.4196,55.3522,55.3907,21296.0
2019-11-04 13:20:00,57.56,57.62,57.56,57.62,33340.0,55.4003,55.4581,55.4003,55.4581,33340.0
2019-11-04 13:30:00,57.62,57.64,57.55,57.55,52041.0,55.4581,55.4773,55.3907,55.3907,52041.0
2019-11-04 13:40:00,57.55,57.63,57.54,57.61,34112.0,55.3907,55.4677,55.3811,55.4485,34112.0
2019-11-04 13:50:00,57.62,57.62,57.59,57.6,11655.0,55.4581,55.4581,55.4292,55.4388,11655.0
2019-11-04 14:00:00,57.6,57.63,57.52,57.53,44720.0,55.4388,55.4677,55.3618,55.3715,44720.0
2019-11-04 14:10:00,57.53,57.56,57.53,57.55,11465.0,55.3715,55.4003,55.3715,55.3907,11465.0
2019-11-04 14:20:00,57.56,57.61,57.55,57.6,11530.0,55.4003,55.4485,55.3907,55.4388,11530.0
2019-11-04 14:30:00,57.61,57.64,57.59,57.61,19424.0,55.4485,55.4773,55.4292,55.4485,19424.0
2019-11-04 14:40:00,57.63,57.63,57.55,57.57,29055.0,55.4677,55.4677,55.3907,55.41,29055.0
2019-11-04 14:50:00,57.55,57.58,57.48,57.51,73494.0,55.3907,55.4196,55.3233,55.3522,73494.0
2019-11-04 15:00:00,57.51,57.51,57.42,57.45,81897.0,55.3522,55.3522,55.2656,55.2945,81897.0
2019-11-04 15:10:00,57.45,57.45,57.26,57.35,142728.0,55.2945,55.2945,55.1116,55.1982,142728.0
2019-11-04 15:20:00,57.34,57.46,57.28,57.32,75652.0,55.1886,55.3041,55.1308,55.1693,75652.0
2019-11-04 15:30:00,57.32,57.4,57.25,57.29,100893.0,55.1693,55.2463,55.102,55.1405,100893.0
2019-11-04 15:40:00,57.31,57.41,57.3,57.4,42728.0,55.1597,55.256,55.1501,55.2463,42728.0
2019-11-04 15:50:00,57.41,57.56,57.38,57.49,138526.0,55.256,55.4003,55.2271,55.333,138526.0
2019-11-05 09:30:00,57.65,57.65,57.39,57.43,152413.0,55.487,55.487,55.2367,55.2752,152413.0
2019-11-05 09:40:00,57.42,57.49,57.38,57.49,75847.0,55.2656,55.333,55.2271,55.333,75847.0
2019-11-05 09:50:00,57.5,57.55,57.45,57.51,46657.0,55.3426,55.3907,55.2945,55.3522,46657.0
2019-11-05 10:00:00,57.55,57.78,57.33,57.41,164818.0,55.3907,55.6121,55.179,55.256,164818.0
2019-11-05 10:10:00,57.4,57.4,57.17,57.34,102024.0,55.2463,55.2463,55.025,55.1886,102024.0
2019-11-05 10:20:00,57.31,57.39,57.17,57.22,46521.0,55.1597,55.2367,55.025,55.0731,46521.0
2019-11-05 10:30:00,57.22,57.34,57.19,57.26,57392.0,55.0731,55.1886,55.0442,55.1116,57392.0
2019-11-05 10:40:00,57.24,57.31,57.1,57.15,71180.0,55.0923,55.1597,54.9576,55.0057,71180.0
2019-11-05 10:50:00,57.16,57.28,57.13,57.23,108239.0,55.0153,55.1308,54.9865,55.0827,108239.0
2019-11-05 11:00:00,57.24,57.38,57.23,57.34,72225.0,55.0923,55.2271,55.0827,55.1886,72225.0
2019-11-05 11:10:00,57.36,57.44,57.33,57.39,49067.0,55.2078,55.2848,55.179,55.2367,49067.0
2019-11-05 11:20:00,57.39,57.4,57.28,57.32,100308.0,55.2367,55.2463,55.1308,55.1693,100308.0
2019-11-05 11:30:00,57.33,57.4,57.28,57.29,53605.0,55.179,55.2463,55.1308,55.1405,53605.0
2019-11-05 11:40:00,57.27,57.29,57.19,57.19,25749.0,55.1212,55.1405,55.0442,55.0442,25749.0
2019-11-05 11:50:00,57.19,57.3,57.18,57.3,26755.0,55.0442,55.1501,55.0346,55.1501,26755.0
2019-11-05 12:00:00,57.26,57.34,57.25,57.31,19059.0,55.1116,55.1886,55.102,55.1597,19059.0
2019-11-05 12:10:00,57.32,57.34,57.19,57.2,63510.0,55.1693,55.1886,55.0442,55.0538,63510.0
2019-11-05 12:20:00,57.21,57.25,57.12,57.17,147092.0,55.0635,55.102,54.9768,55.025,147092.0
2019-11-05 12:30:00,57.14,57.23,57.12,57.21,17519.0,54.9961,55.0827,54.9768,55.0635,17519.0
2019-11-05 12:40:00,57.22,57.37,57.21,57.34,20137.0,55.0731,55.2175,55.0635,55.1886,20137.0
2019-11-05 12:50:00,57.34,57.43,57.33,57.43,23360.0,55.1886,55.2752,55.179,55.2752,23360.0
2019-11-05 13:00:00,57.43,57.43,57.37,57.38,13674.0,55.2752,55.2752,55.2175,55.2271,13674.0
2019-11-05 13:10:00,57.4,57.5,57.4,57.46,24926.0,55.2463,55.3426,55.2463,55.3041,24926.0
2019-11-05 13:20:00,57.45,57.47,57.42,57.43,26390.0,55.2945,55.3137,55.2656,55.2752,26390.0
2019-11-05 13:30:00,57.43,57.48,57.36,57.41,28595.0,55.2752,55.3233,55.2078,55.256,28595.0
2019-11-05 13:40:00,57.43,57.45,57.38,57.39,14202.0,55.2752,55.2945,55.2271,55.2367,14202.0
2019-11-05 13:50:00,57.41,57.49,57.41,57.44,20416.0,55.256,55.333,55.256,55.2848,20416.0
2019-11-05 14:00:00,57.44,57.5,57.41,57.5,23561.0,55.2848,55.3426,55.256,55.3426,23561.0
2019-11-05 14:10:00,57.5,57.55,57.49,57.53,50099.0,55.3426,55.3907,55.333,55.3715,50099.0
2019-11-05 14:20:00,57.52,57.52,57.48,57.51,34334.0,55.3618,55.3618,55.3233,55.3522,34334.0
2019-11-05 14:30:00,57.5,57.55,57.45,57.46,22512.0,55.3426,55.3907,55.2945,55.3041,22512.0
2019-11-05 14:40:00,57.45,57.49,57.43,57.49,26550.0,55.2945,55.333,55.2752,55.333,26550.0
2019-11-05 14:50:00,57.48,57.51,57.46,57.5,12953.0,55.3233,55.3522,55.3041,55.3426,12953.0
2019-11-05 15:00:00,57.49,57.51,57.41,57.48,65731.0,55.333,55.3522,55.256,55.3233,65731.0
2019-11-05 15:10:00,57.48,57.48,57.37,57.39,32095.0,55.3233,55.3233,55.2175,55.2367,32095.0
2019-11-05 15:20:00,57.38,57.47,57.37,57.38,25946.0,55.2271,55.3137,55.2175,55.2271,25946.0
2019-11-05 15:30:00,57.37,57.45,57.28,57.45,47025.0,55.2175,55.2945,55.1308,55.2945,47025.0
2019-11-05 15:40:00,57.45,57.48,57.34,57.37,38983.0,55.2945,55.3233,55.1886,55.2175,38983.0
2019-11-05 15:50:00,57.36,57.41,57.2,57.3,159461.0,55.2078,55.256,55.0538,55.1501,159461.0
2019-11-06 09:30:00,57.29,57.29,56.97,57.07,128058.0,55.1405,55.1405,54.8325,54.9287,128058.0
2019-11-06 09:40:00,57.08,57.18,57.04,57.07,82199.0,54.9383,55.0346,54.8998,54.9287,82199.0
2019-11-06 09:50:00,57.09,57.26,57.07,57.25,57737.0,54.948,55.1116,54.9287,55.102,57737.0
2019-11-06 10:00:00,57.25,57.33,57.24,57.3,147195.0,55.102,55.179,55.0923,55.1501,147195.0
2019-11-06 10:10:00,57.31,57.38,57.26,57.29,49106.0,55.1597,55.2271,55.1116,55.1405,49106.0
2019-11-06 10:20:00,57.3,57.34,57.2,57.23,36599.0,55.1501,55.1886,55.0538,55.0827,36599.0
2019-11-06 10:30:00,57.2,57.21,57.13,57.19,71230.0,55.0538,55.0635,54.9865,55.0442,71230.0
2019-11-06 10:40:00,57.2,57.28,57.19,57.22,103021.0,55.0538,55.1308,55.0442,55.0731,103021.0
2019-11-06 10:50:00,57.21,57.22,57.12,57.15,35724.0,55.0635,55.0731,54.9768,55.0057,35724.0
2019-11-06 11:00:00,57.16,57.27,57.14,57.25,30936.0,55.0153,55.1212,54.9961,55.102,30936.0
2019-11-06 11:10:00,57.26,57.27,57.18,57.23,19962.0,55.1116,55.1212,55.0346,55.0827,19962.0
2019-11-06 11:20:00,57.21,57.23,57.18,57.2,24236.0,55.0635,55.0827,55.0346,55.0538,24236.0
2019-11-06 11:30:00,57.2,57.34,57.2,57.34,25805.0,55.0538,55.1886,55.0538,55.1886,25805.0
2019-11-06 11:40:00,57.32,57.5,56.84,56.95,226984.0,55.1693,55.3426,54.7074,54.8132,226984.0
2019-11-06 11:50:00,56.93,56.95,56.74,56.93,131935.0,54.794,54.8132,54.6111,54.794,131935.0
2019-11-06 12:00:00,56.92,57.1,56.89,57.04,73467.0,54.7844,54.9576,54.7555,54.8998,73467.0
2019-11-06 12:10:00,57.06,57.07,56.96,56.99,35151.0,54.9191,54.9287,54.8228,54.8517,35151.0
2019-11-06 12:20:00,56.98,57.03,56.89,56.9,42738.0,54.8421,54.8902,54.7555,54.7651,42738.0
2019-11-06 12:30:00,56.9,57.04,56.89,57.03,24072.0,54.7651,54.8998,54.7555,54.8902,24072.0
2019-11-06 12:40:00,57.05,57.06,56.91,56.96,13365.0,54.9095,54.9191,54.7747,54.8228,13365.0
2019-11-06 12:50:00,56.98,57.01,56.9,57.01,18116.0,54.8421,54.871,54.7651,54.871,18116.0
2019-11-06 13:00:00,57.01,57.04,56.88,56.92,19314.0,54.871,54.8998,54.7459,54.7844,19314.0
2019-11-06 13:10:00,56.91,57.08,56.89,57.07,29079.0,54.7747,54.9383,54.7555,54.9287,29079.0
2019-11-06 13:20:00,57.09,57.2,57.09,57.18,44388.0,54.948,55.0538,54.948,55.0346,44388.0
2019-11-06 13:30:00,57.17,57.2,57.13,57.19,16449.0,55.025,55.0538,54.9865,55.0442,16449.0
2019-11-06 13:40:00,57.21,57.25,57.19,57.21,25367.0,55.0635,55.102,55.0442,55.0635,25367.0
2019-11-06 13:50:00,57.22,57.36,57.21,57.32,49585.0,55.0731,55.2078,55.0635,55.1693,49585.0
2019-11-06 14:00:00,57.33,57.37,57.3,57.32,17849.0,55.179,55.2175,55.1501,55.1693,17849.0
2019-11-06 14:10:00,57.33,57.33,57.28,57.31,27415.0,55.179,55.179,55.1308,55.1597,27415.0
2019-11-06 14:20:00,57.3,57.33,57.2,57.28,60612.0,55.1501,55.179,55.0538,55.1308,60612.0
2019-11-06 14:30:00,57.29,57.3,57.21,57.24,25999.0,55.1405,55.1501,55.0635,55.0923,25999.0
2019-11-06 14:40:00,57.24,57.32,57.23,57.3,12350.0,55.0923,55.1693,55.0827,55.1501,12350.0
2019-11-06 14:50:00,57.28,57.31,57.27,57.3,10582.0,55.1308,55.1597,55.1212,55.1501,10582.0
2019-11-06 15:00:00,57.28,57.29,57.21,57.24,31893.0,55.1308,55.1405,55.0635,55.0923,31893.0
2019-11-06 15:10:00,57.25,57.34,57.24,57.33,18843.0,55.102,55.1886,55.0923,55.179,18843.0
2019-11-06 15:20:00,57.35,57.38,57.29,57.31,22178.0,55.1982,55.2271,55.1405,55.1597,22178.0
2019-11-06 15:30:00,57.29,57.32,57.21,57.29,41505.0,55.1405,55.1693,55.0635,55.1405,41505.0
2019-11-06 15:40:00,57.3,57.3,57.21,57.26,61484.0,55.1501,55.1501,55.0635,55.1116,61484.0
2019-11-06 15:50:00,57.27,57.36,57.27,57.34,157491.0,55.1212,55.2078,55.1212,55.1886,157491.0
2019-11-07 09:30:00,58.15,58.37,58.12,58.33,214646.0,55.9682,56.1799,55.9393,56.1414,214646.0
2019-11-07 09:40:00,58.37,58.51,58.33,58.36,320234.0,56.1799,56.3147,56.1414,56.1703,320234.0
2019-11-07 09:50:00,58.36,58.42,58.28,58.38,206556.0,56.1703,56.2281,56.0933,56.1896,206556.0
2019-11-07 10:00:00,58.41,58.43,58.23,58.25,85870.0,56.2184,56.2377,56.0452,56.0644,85870.0
2019-11-07 10:10:00,58.24,58.48,58.24,58.43,89357.0,56.0548,56.2858,56.0548,56.2377,89357.0
2019-11-07 10:20:00,58.43,58.43,58.33,58.35,52282.0,56.2377,56.2377,56.1414,56.1607,52282.0
2019-11-07 10:30:00,58.35,58.49,58.31,58.45,86280.0,56.1607,56.2954,56.1222,56.2569,86280.0
2019-11-07 10:40:00,58.46,58.49,58.4,58.42,47071.0,56.2666,56.2954,56.2088,56.2281,47071.0
2019-11-07 10:50:00,58.42,58.61,58.41,58.49,339907.0,56.2281,56.4109,56.2184,56.2954,339907.0
2019-11-07 11:00:00,58.5,58.51,58.37,58.38,50438.0,56.3051,56.3147,56.1799,56.1896,50438.0
2019-11-07 11:10:00,58.39,58.47,58.38,58.45,47971.0,56.1992,56.2762,56.1896,56.2569,47971.0
2019-11-07 11:20:00,58.45,58.45,58.32,58.34,108653.0,56.2569,56.2569,56.1318,56.1511,108653.0
2019-11-07 11:30:00,58.34,58.4,58.31,58.36,59482.0,56.1511,56.2088,56.1222,56.1703,59482.0
2019-11-07 11:40:00,58.36,58.36,58.27,58.32,50558.0,56.1703,56.1703,56.0837,56.1318,50558.0
2019-11-07 11:50:00,58.28,58.63,58.23,58.56,149918.0,56.0933,56.4302,56.0452,56.3628,149918.0
2019-11-07 12:00:00,58.6,58.62,58.33,58.41,52522.0,56.4013,56.4206,56.1414,56.2184,52522.0
2019-11-07 12:10:00,58.42,58.47,58.31,58.34,41962.0,56.2281,56.2762,56.1222,56.1511,41962.0
2019-11-07 12:20:00,58.35,58.43,58.35,58.43,34619.0,56.1607,56.2377,56.1607,56.2377,34619.0
2019-11-07 12:30:00,58.43,58.43,58.35,58.39,26737.0,56.2377,56.2377,56.1607,56.1992,26737.0
2019-11-07 12:40:00,58.4,58.42,58.3,58.41,37357.0,56.2088,56.2281,56.1126,56.2184,37357.0
2019-11-07 12:50:00,58.41,58.45,58.37,58.43,21231.0,56.2184,56.2569,56.1799,56.2377,21231.0
2019-11-07 13:00:00,58.41,58.41,58.3,58.33,34900.0,56.2184,56.2184,56.1126,56.1414,34900.0
2019-11-07 13:10:00,58.33,58.34,58.29,58.31,19562.0,56.1414,56.1511,56.1029,56.1222,19562.0
2019-11-07 13:20:00,58.31,58.31,58.28,58.3,24852.0,56.1222,56.1222,56.0933,56.1126,24852.0
2019-11-07 13:30:00,58.3,58.3,58.18,58.23,47186.0,56.1126,56.1126,55.9971,56.0452,47186.0
2019-11-07 13:40:00,58.22,58.24,58.17,58.22,35747.0,56.0356,56.0548,55.9875,56.0356,35747.0
2019-11-07 13:50:00,58.21,58.26,58.21,58.23,23532.0,56.0259,56.0741,56.0259,56.0452,23532.0
2019-11-07 14:00:00,58.24,58.34,58.24,58.29,35050.0,56.0548,56.1511,56.0548,56.1029,35050.0
2019-11-07 14:10:00,58.28,58.35,58.28,58.35,21448.0,56.0933,56.1607,56.0933,56.1607,21448.0
2019-11-07 14:20:00,58.35,58.36,58.28,58.3,53503.0,56.1607,56.1703,56.0933,56.1126,53503.0
2019-11-07 14:30:00,58.28,58.29,58.2,58.24,87518.0,56.0933,56.1029,56.0163,56.0548,87518.0
2019-11-07 14:40:00,58.26,58.27,57.78,57.95,320465.0,56.0741,56.0837,55.6121,55.7757,320465.0
2019-11-07 14:50:00,57.92,58.04,57.84,58.0,51639.0,55.7468,55.8623,55.6698,55.8238,51639.0
2019-11-07 15:00:00,58.04,58.11,58.02,58.04,22843.0,55.8623,55.9297,55.8431,55.8623,22843.0
2019-11-07 15:10:00,58.01,58.02,57.73,57.73,38820.0,55.8335,55.8431,55.564,55.564,38820.0
2019-11-07 15:20:00,57.74,57.82,57.61,57.82,82469.0,55.5736,55.6506,55.4485,55.6506,82469.0
2019-11-07 15:30:00,57.84,57.89,57.76,57.79,73797.0,55.6698,55.718,55.5928,55.6217,73797.0
2019-11-07 15:40:00,57.79,57.89,57.62,57.88,72673.0,55.6217,55.718,55.4581,55.7083,72673.0
2019-11-07 15:50:00,57.88,57.93,57.68,57.91,186634.0,55.7083,55.7565,55.5158,55.7372,186634.0
2019-11-08 09:30:00,57.7,57.83,57.61,57.79,155155.0,55.5351,55.6602,55.4485,55.6217,155155.0
2019-11-08 09:40:00,57.78,57.92,57.76,57.87,45323.0,55.6121,55.7468,55.5928,55.6987,45323.0
2019-11-08 09:50:00,57.88,57.94,57.36,57.36,177393.0,55.7083,55.7661,55.2078,55.2078,177393.0
2019-11-08 10:00:00,57.45,57.67,57.25,57.55,164281.0,55.2945,55.5062,55.102,55.3907,164281.0
2019-11-08 10:10:00,57.56,57.72,57.48,57.7,66244.0,55.4003,55.5543,55.3233,55.5351,66244.0
2019-11-08 10:20:00,57.73,57.79,57.64,57.78,75181.0,55.564,55.6217,55.4773,55.6121,75181.0
2019-11-08 10:30:00,57.79,57.8,57.72,57.75,32718.0,55.6217,55.6313,55.5543,55.5832,32718.0
2019-11-08 10:40:00,57.75,57.89,57.74,57.82,52894.0,55.5832,55.718,55.5736,55.6506,52894.0
2019-11-08 10:50:00,57.83,57.85,57.77,57.83,17051.0,55.6602,55.6795,55.6025,55.6602,17051.0
2019-11-08 11:00:00,57.85,57.93,57.8,57.83,20960.0,55.6795,55.7565,55.6313,55.6602,20960.0
2019-11-08 11:10:00,57.85,57.89,57.72,57.74,13162.0,55.6795,55.718,55.5543,55.5736,13162.0
2019-11-08 11:20:00,57.74,57.78,57.65,57.7,19730.0,55.5736,55.6121,55.487,55.5351,19730.0
2019-11-08 11:30:00,57.7,57.86,57.7,57.86,31964.0,55.5351,55.6891,55.5351,55.6891,31964.0
2019-11-08 11:40:00,57.88,57.95,57.85,57.9,26473.0,55.7083,55.7757,55.6795,55.7276,26473.0
2019-11-08 11:50:00,57.92,57.95,57.89,57.93,24885.0,55.7468,55.7757,55.718,55.7565,24885.0
2019-11-08 12:00:00,57.94,57.98,57.9,57.98,25567.0,55.7661,55.8046,55.7276,55.8046,25567.0
2019-11-08 12:10:00,57.97,58.02,57.94,57.98,27479.0,55.795,55.8431,55.7661,55.8046,27479.0
2019-11-08 12:20:00,57.97,57.98,57.93,57.96,5800.0,55.795,55.8046,55.7565,55.7853,5800.0
2019-11-08 12:30:00,57.96,58.03,57.96,58.01,10161.0,55.7853,55.8527,55.7853,55.8335,10161.0
2019-11-08 12:40:00,58.02,58.02,57.91,57.91,10990.0,55.8431,55.8431,55.7372,55.7372,10990.0
2019-11-08 12:50:00,57.9,57.96,57.89,57.96,12085.0,55.7276,55.7853,55.718,55.7853,12085.0
2019-11-08 13:00:00,57.96,57.98,57.91,57.91,13584.0,55.7853,55.8046,55.7372,55.7372,13584.0
2019-11-08 13:10:00,57.9,57.97,57.9,57.94,27326.0,55.7276,55.795,55.7276,55.7661,27326.0
2019-11-08 13:20:00,57.93,57.94,57.86,57.91,7791.0,55.7565,55.7661,55.6891,55.7372,7791.0
2019-11-08 13:30:00,57.92,57.93,57.89,57.9,14487.0,55.7468,55.7565,55.718,55.7276,14487.0
2019-11-08 13:40:00,57.91,57.95,57.9,57.93,7178.0,55.7372,55.7757,55.7276,55.7565,7178.0
2019-11-08 13:50:00,57.91,57.91,57.84,57.85,18967.0,55.7372,55.7372,55.6698,55.6795,18967.0
2019-11-08 14:00:00,57.85,57.89,57.83,57.88,20636.0,55.6795,55.718,55.6602,55.7083,20636.0
2019-11-08 14:10:00,57.87,57.88,57.82,57.83,17701.0,55.6987,55.7083,55.6506,55.6602,17701.0
2019-11-08 14:20:00,57.84,57.85,57.8,57.83,19616.0,55.6698,55.6795,55.6313,55.6602,19616.0
2019-11-08 14:30:00,57.81,57.86,57.8,57.85,20083.0,55.641,55.6891,55.6313,55.6795,20083.0
2019-11-08 14:40:00,57.86,57.91,57.86,57.86,6532.0,55.6891,55.7372,55.6891,55.6891,6532.0
2019-11-08 14:50:00,57.86,57.91,57.84,57.9,9357.0,55.6891,55.7372,55.6698,55.7276,9357.0
2019-11-08 15:00:00,57.9,57.96,57.9,57.95,21243.0,55.7276,55.7853,55.7276,55.7757,21243.0
2019-11-08 15:10:00,57.96,58.06,57.96,58.06,24812.0,55.7853,55.8816,55.7853,55.8816,24812.0
2019-11-08 15:20:00,58.06,58.12,58.04,58.09,37564.0,55.8816,55.9393,55.8623,55.9105,37564.0
2019-11-08 15:30:00,58.1,58.16,58.07,58.15,83811.0,55.9201,55.9778,55.8912,55.9682,83811.0
2019-11-08 15:40:00,58.14,58.16,58.05,58.09,50862.0,55.9586,55.9778,55.872,55.9105,50862.0
2019-11-08 15:50:00,58.1,58.32,58.09,58.31,190098.0,55.9201,56.1318,55.9105,56.1222,190098.0
2019-11-11 09:30:00,57.46,57.6,57.36,57.54,240065.0,55.3041,55.4388,55.2078,55.3811,240065.0
2019-11-11 09:40:00,57.53,57.75,57.47,57.74,77973.0,55.3715,55.5832,55.3137,55.5736,77973.0
2019-11-11 09:50:00,57.74,57.78,57.68,57.78,101773.0,55.5736,55.6121,55.5158,55.6121,101773.0
2019-11-11 10:00:00,57.79,57.81,57.72,57.78,33306.0,55.6217,55.641,55.5543,55.6121,33306.0
2019-11-11 10:10:00,57.8,57.84,57.77,57.82,57881.0,55.6313,55.6698,55.6025,55.6506,57881.0
2019-11-11 10:20:00,57.82,57.89,57.79,57.85,35772.0,55.6506,55.718,55.6217,55.6795,35772.0
2019-11-11 10:30:00,57.86,57.87,57.77,57.78,39426.0,55.6891,55.6987,55.6025,55.6121,39426.0
2019-11-11 10:40:00,57.8,57.84,57.78,57.82,32050.0,55.6313,55.6698,55.6121,55.6506,32050.0
2019-11-11 10:50:00,57.82,57.82,57.72,57.72,17980.0,55.6506,55.6506,55.5543,55.5543,17980.0
2019-11-11 11:00:00,57.73,57.83,57.73,57.77,18023.0,55.564,55.6602,55.564,55.6025,18023.0
2019-11-11 11:10:00,57.79,57.8,57.75,57.76,6267.0,55.6217,55.6313,55.5832,55.5928,6267.0
2019-11-11 11:20:00,57.75,57.75,57.69,57.73,39261.0,55.5832,55.5832,55.5255,55.564,39261.0
2019-11-11 11:30:00,57.71,57.76,57.69,57.75,16010.0,55.5447,55.5928,55.5255,55.5832,16010.0
2019-11-11 11:40:00,57.75,57.78,57.72,57.76,20469.0,55.5832,55.6121,55.5543,55.5928,20469.0
2019-11-11 11:50:00,57.76,57.83,57.73,57.83,22235.0,55.5928,55.6602,55.564,55.6602,22235.0
2019-11-11 12:00:00,57.83,57.85,57.78,57.81,18195.0,55.6602,55.6795,55.6121,55.641,18195.0
2019-11-11 12:10:00,57.81,57.87,57.8,57.85,30715.0,55.641,55.6987,55.6313,55.6795,30715.0
2019-11-11 12:20:00,57.85,57.92,57.81,57.9,39031.0,55.6795,55.7468,55.641,55.7276,39031.0
2019-11-11 12:30:00,57.9,57.92,57.89,57.92,46014.0,55.7276,55.7468,55.718,55.7468,46014.0
2019-11-11 12:40:00,57.91,57.96,57.91,57.95,43292.0,55.7372,55.7853,55.7372,55.7757,43292.0
2019-11-11 12:50:00,57.93,57.97,57.91,57.96,8411.0,55.7565,55.795,55.7372,55.7853,8411.0
2019-11-11 13:00:00,57.97,57.97,57.95,57.96,16353.0,55.795,55.795,55.7757,55.7853,16353.0
2019-11-11 13:10:00,57.98,58.0,57.94,57.98,18638.0,55.8046,55.8238,55.7661,55.8046,18638.0
2019-11-11 13:20:00,57.98,58.02,57.96,58.01,16811.0,55.8046,55.8431,55.7853,55.8335,16811.0
2019-11-11 13:30:00,58.01,58.07,58.01,58.06,46604.0,55.8335,55.8912,55.8335,55.8816,46604.0
2019-11-11 13:40:00,58.06,58.09,58.05,58.08,12730.0,55.8816,55.9105,55.872,55.9008,12730.0
2019-11-11 13:50:00,58.08,58.08,58.03,58.06,15473.0,55.9008,55.9008,55.8527,55.8816,15473.0
2019-11-11 14:00:00,58.06,58.07,58.0,58.05,37021.0,55.8816,55.8912,55.8238,55.872,37021.0
2019-11-11 14:10:00,58.05,58.06,58.02,58.06,14433.0,55.872,55.8816,55.8431,55.8816,14433.0
2019-11-11 14:20:00,58.05,58.06,58.02,58.02,15058.0,55.872,55.8816,55.8431,55.8431,15058.0
2019-11-11 14:30:00,58.02,58.04,58.0,58.01,5733.0,55.8431,55.8623,55.8238,55.8335,5733.0
2019-11-11 14:40:00,58.01,58.03,58.0,58.01,6541.0,55.8335,55.8527,55.8238,55.8335,6541.0
2019-11-11 14:50:00,58.0,58.03,57.95,58.0,25969.0,55.8238,55.8527,55.7757,55.8238,25969.0
2019-11-11 15:00:00,58.01,58.06,58.0,58.04,32204.0,55.8335,55.8816,55.8238,55.8623,32204.0
2019-11-11 15:10:00,58.03,58.06,58.0,58.0,34898.0,55.8527,55.8816,55.8238,55.8238,34898.0
2019-11-11 15:20:00,57.99,58.01,57.94,57.99,20295.0,55.8142,55.8335,55.7661,55.8142,20295.0
2019-11-11 15:30:00,57.98,58.02,57.89,57.92,64077.0,55.8046,55.8431,55.718,55.7468,64077.0
2019-11-11 15:40:00,57.92,57.92,57.86,57.89,44663.0,55.7468,55.7468,55.6891,55.718,44663.0
2019-11-11 15:50:00,57.88,57.98,57.83,57.98,164913.0,55.7083,55.8046,55.6602,55.8046,164913.0
2019-11-12 09:30:00,58.2,58.34,58.08,58.32,157350.0,56.0163,56.1511,55.9008,56.1318,157350.0
2019-11-12 09:40:00,58.32,58.42,58.3,58.39,73259.0,56.1318,56.2281,56.1126,56.1992,73259.0
2019-11-12 09:50:00,58.4,58.59,58.4,58.58,77396.0,56.2088,56.3917,56.2088,56.3821,77396.0
2019-11-12 10:00:00,58.59,58.69,58.5,58.68,94809.0,56.3917,56.4879,56.3051,56.4783,94809.0
2019-11-12 10:10:00,58.68,58.69,58.64,58.68,48216.0,56.4783,56.4879,56.4398,56.4783,48216.0
2019-11-12 10:20:00,58.69,58.84,58.68,58.8,112588.0,56.4879,56.6323,56.4783,56.5938,112588.0
2019-11-12 10:30:00,58.78,58.82,58.74,58.8,55412.0,56.5746,56.6131,56.5361,56.5938,55412.0
2019-11-12 10:40:00,58.81,58.9,58.79,58.86,47429.0,56.6034,56.6901,56.5842,56.6516,47429.0
2019-11-12 10:50:00,58.85,58.86,58.76,58.76,32040.0,56.6419,56.6516,56.5553,56.5553,32040.0
2019-11-12 11:00:00,58.77,58.79,58.67,58.78,28532.0,56.5649,56.5842,56.4687,56.5746,28532.0
2019-11-12 11:10:00,58.77,58.81,58.74,58.79,23606.0,56.5649,56.6034,56.5361,56.5842,23606.0
2019-11-12 11:20:00,58.8,58.83,58.71,58.75,22292.0,56.5938,56.6227,56.5072,56.5457,22292.0
2019-11-12 11:30:00,58.74,58.76,58.66,58.66,75844.0,56.5361,56.5553,56.4591,56.4591,75844.0
2019-11-12 11:40:00,58.66,58.68,58.54,58.57,66637.0,56.4591,56.4783,56.3436,56.3724,66637.0
2019-11-12 11:50:00,58.58,58.62,58.52,58.54,66308.0,56.3821,56.4206,56.3243,56.3436,66308.0
2019-11-12 12:00:00,58.57,58.57,58.43,58.48,84736.0,56.3724,56.3724,56.2377,56.2858,84736.0
2019-11-12 12:10:00,58.47,58.63,58.41,58.42,47111.0,56.2762,56.4302,56.2184,56.2281,47111.0
2019-11-12 12:20:00,58.43,58.46,58.37,58.46,47567.0,56.2377,56.2666,56.1799,56.2666,47567.0
2019-11-12 12:30:00,58.46,58.52,58.43,58.49,43670.0,56.2666,56.3243,56.2377,56.2954,43670.0
2019-11-12 12:40:00,58.5,58.51,58.4,58.42,22404.0,56.3051,56.3147,56.2088,56.2281,22404.0
2019-11-12 12:50:00,58.4,58.57,58.32,58.53,71413.0,56.2088,56.3724,56.1318,56.3339,71413.0
2019-11-12 13:00:00,58.53,58.6,58.53,58.59,38159.0,56.3339,56.4013,56.3339,56.3917,38159.0
2019-11-12 13:10:00,58.59,58.62,58.55,58.58,40383.0,56.3917,56.4206,56.3532,56.3821,40383.0
2019-11-12 13:20:00,58.58,58.62,58.49,58.49,67628.0,56.3821,56.4206,56.2954,56.2954,67628.0
2019-11-12 13:30:00,58.5,58.57,58.47,58.57,40713.0,56.3051,56.3724,56.2762,56.3724,40713.0
2019-11-12 13:40:00,58.56,58.66,58.54,58.65,37954.0,56.3628,56.4591,56.3436,56.4494,37954.0
2019-11-12 13:50:00,58.66,58.68,58.62,58.62,25956.0,56.4591,56.4783,56.4206,56.4206,25956.0
2019-11-12 14:00:00,58.62,58.62,58.38,58.45,92682.0,56.4206,56.4206,56.1896,56.2569,92682.0
2019-11-12 14:10:00,58.45,58.45,58.21,58.25,148544.0,56.2569,56.2569,56.0259,56.0644,148544.0
2019-11-12 14:20:00,58.25,58.29,58.17,58.24,68769.0,56.0644,56.1029,55.9875,56.0548,68769.0
2019-11-12 14:30:00,58.24,58.33,58.2,58.24,51354.0,56.0548,56.1414,56.0163,56.0548,51354.0
2019-11-12 14:40:00,58.24,58.25,58.12,58.14,59821.0,56.0548,56.0644,55.9393,55.9586,59821.0
2019-11-12 14:50:00,58.11,58.11,57.86,58.02,157494.0,55.9297,55.9297,55.6891,55.8431,157494.0
2019-11-12 15:00:00,58.02,58.14,58.01,58.09,35000.0,55.8431,55.9586,55.8335,55.9105,35000.0
2019-11-12 15:10:00,58.08,58.13,57.99,58.06,79725.0,55.9008,55.949,55.8142,55.8816,79725.0
2019-11-12 15:20:00,58.08,58.18,58.07,58.14,46138.0,55.9008,55.9971,55.8912,55.9586,46138.0
2019-11-12 15:30:00,58.14,58.26,58.13,58.17,70573.0,55.9586,56.0741,55.949,55.9875,70573.0
2019-11-12 15:40:00,58.17,58.25,58.15,58.25,61845.0,55.9875,56.0644,55.9682,56.0644,61845.0
2019-11-12 15:50:00,58.25,58.36,58.2,58.28,145884.0,56.0644,56.1703,56.0163,56.0933,145884.0
2019-11-13 09:30:00,57.69,58.03,57.57,57.94,209771.0,55.5255,55.8527,55.41,55.7661,209771.0
2019-11-13 09:40:00,57.93,57.96,57.78,57.8,122012.0,55.7565,55.7853,55.6121,55.6313,122012.0
2019-11-13 09:50:00,57.79,57.96,57.71,57.96,91564.0,55.6217,55.7853,55.5447,55.7853,91564.0
2019-11-13 10:00:00,57.97,58.1,57.89,58.09,221939.0,55.795,55.9201,55.718,55.9105,221939.0
2019-11-13 10:10:00,58.08,58.13,58.04,58.11,67962.0,55.9008,55.949,55.8623,55.9297,67962.0
2019-11-13 10:20:00,58.11,58.15,58.05,58.08,45426.0,55.9297,55.9682,55.872,55.9008,45426.0
2019-11-13 10:30:00,58.08,58.28,57.92,58.25,123972.0,55.9008,56.0933,55.7468,56.0644,123972.0
2019-11-13 10:40:00,58.27,58.32,58.18,58.27,128343.0,56.0837,56.1318,55.9971,56.0837,128343.0
2019-11-13 10:50:00,58.27,58.33,58.25,58.32,142017.0,56.0837,56.1414,56.0644,56.1318,142017.0
2019-11-13 11:00:00,58.33,58.35,58.21,58.22,66428.0,56.1414,56.1607,56.0259,56.0356,66428.0
2019-11-13 11:10:00,58.24,58.3,58.15,58.26,115302.0,56.0548,56.1126,55.9682,56.0741,115302.0
2019-11-13 11:20:00,58.27,58.3,58.16,58.16,51086.0,56.0837,56.1126,55.9778,55.9778,51086.0
2019-11-13 11:30:00,58.16,58.3,58.14,58.28,44970.0,55.9778,56.1126,55.9586,56.0933,44970.0
2019-11-13 11:40:00,58.29,58.46,58.23,58.39,137962.0,56.1029,56.2666,56.0452,56.1992,137962.0
2019-11-13 11:50:00,58.41,58.47,58.38,58.4,69070.0,56.2184,56.2762,56.1896,56.2088,69070.0
2019-11-13 12:00:00,58.4,58.47,58.34,58.38,63472.0,56.2088,56.2762,56.1511,56.1896,63472.0
2019-11-13 12:10:00,58.39,58.48,58.36,58.48,48543.0,56.1992,56.2858,56.1703,56.2858,48543.0
2019-11-13 12:20:00,58.47,58.48,58.42,58.45,38249.0,56.2762,56.2858,56.2281,56.2569,38249.0
2019-11-13 12:30:00,58.46,58.51,58.43,58.51,37472.0,56.2666,56.3147,56.2377,56.3147,37472.0
2019-11-13 12:40:00,58.52,58.56,58.43,58.51,43250.0,56.3243,56.3628,56.2377,56.3147,43250.0
2019-11-13 12:50:00,58.53,58.54,58.48,58.53,35793.0,56.3339,56.3436,56.2858,56.3339,35793.0
2019-11-13 13:00:00,58.53,58.56,58.5,58.53,26665.0,56.3339,56.3628,56.3051,56.3339,26665.0
2019-11-13 13:10:00,58.52,58.53,58.49,58.53,18789.0,56.3243,56.3339,56.2954,56.3339,18789.0
2019-11-13 13:20:00,58.54,58.55,58.44,58.47,19153.0,56.3436,56.3532,56.2473,56.2762,19153.0
2019-11-13 13:30:00,58.47,58.54,58.47,58.5,9887.0,56.2762,56.3436,56.2762,56.3051,9887.0
2019-11-13 13:40:00,58.51,58.58,58.51,58.57,32222.0,56.3147,56.3821,56.3147,56.3724,32222.0
2019-11-13 13:50:00,58.57,58.64,58.05,58.22,260589.0,56.3724,56.4398,55.872,56.0356,260589.0
2019-11-13 14:00:00,58.16,58.24,58.02,58.18,182063.0,55.9778,56.0548,55.8431,55.9971,182063.0
2019-11-13 14:10:00,58.16,58.16,58.02,58.12,104797.0,55.9778,55.9778,55.8431,55.9393,104797.0
2019-11-13 14:20:00,58.1,58.15,58.01,58.13,51254.0,55.9201,55.9682,55.8335,55.949,51254.0
2019-11-13 14:30:00,58.14,58.25,58.14,58.2,62103.0,55.9586,56.0644,55.9586,56.0163,62103.0
2019-11-13 14:40:00,58.21,58.35,58.2,58.33,87889.0,56.0259,56.1607,56.0163,56.1414,87889.0
2019-11-13 14:50:00,58.34,58.44,58.33,58.42,70147.0,56.1511,56.2473,56.1414,56.2281,70147.0
2019-11-13 15:00:00,58.42,58.53,58.39,58.47,96631.0,56.2281,56.3339,56.1992,56.2762,96631.0
2019-11-13 15:10:00,58.47,58.51,58.44,58.48,19569.0,56.2762,56.3147,56.2473,56.2858,19569.0
2019-11-13 15:20:00,58.5,58.53,58.44,58.45,25768.0,56.3051,56.3339,56.2473,56.2569,25768.0
2019-11-13 15:30:00,58.44,58.52,58.35,58.35,47787.0,56.2473,56.3243,56.1607,56.1607,47787.0
2019-11-13 15:40:00,58.35,58.5,58.33,58.45,55956.0,56.1607,56.3051,56.1414,56.2569,55956.0
2019-11-13 15:50:00,58.46,58.46,58.26,58.38,132356.0,56.2666,56.2666,56.0741,56.1896,132356.0
2019-11-14 09:30:00,58.23,58.42,58.17,58.36,243515.0,56.0452,56.2281,55.9875,56.1703,243515.0
2019-11-14 09:40:00,58.35,58.4,58.25,58.34,73139.0,56.1607,56.2088,56.0644,56.1511,73139.0
2019-11-14 09:50:00,58.34,58.42,58.31,58.42,41900.0,56.1511,56.2281,56.1222,56.2281,41900.0
2019-11-14 10:00:00,58.43,58.55,58.38,58.53,62896.0,56.2377,56.3532,56.1896,56.3339,62896.0
2019-11-14 10:10:00,58.55,58.57,58.5,58.55,48414.0,56.3532,56.3724,56.3051,56.3532,48414.0
2019-11-14 10:20:00,58.56,58.57,58.42,58.44,68304.0,56.3628,56.3724,56.2281,56.2473,68304.0
2019-11-14 10:30:00,58.46,58.48,58.35,58.39,49607.0,56.2666,56.2858,56.1607,56.1992,49607.0
2019-11-14 10:40:00,58.39,58.46,58.32,58.39,43148.0,56.1992,56.2666,56.1318,56.1992,43148.0
2019-11-14 10:50:00,58.4,58.41,58.22,58.24,36949.0,56.2088,56.2184,56.0356,56.0548,36949.0
2019-11-14 11:00:00,58.23,58.37,58.21,58.35,54669.0,56.0452,56.1799,56.0259,56.1607,54669.0
2019-11-14 11:10:00,58.35,58.5,58.32,58.5,54870.0,56.1607,56.3051,56.1318,56.3051,54870.0
2019-11-14 11:20:00,58.49,58.5,58.37,58.38,11118.0,56.2954,56.3051,56.1799,56.1896,11118.0
2019-11-14 11:30:00,58.4,58.43,58.14,58.19,79190.0,56.2088,56.2377,55.9586,56.0067,79190.0
2019-11-14 11:40:00,58.19,58.19,57.81,57.91,131109.0,56.0067,56.0067,55.641,55.7372,131109.0
2019-11-14 11:50:00,57.89,58.04,57.89,57.98,83468.0,55.718,55.8623,55.718,55.8046,83468.0
2019-11-14 12:00:00,57.97,58.07,57.93,58.07,107405.0,55.795,55.8912,55.7565,55.8912,107405.0
2019-11-14 12:10:00,58.06,58.08,58.0,58.08,45687.0,55.8816,55.9008,55.8238,55.9008,45687.0
2019-11-14 12:20:00,58.07,58.16,58.03,58.16,26288.0,55.8912,55.9778,55.8527,55.9778,26288.0
2019-11-14 12:30:00,58.17,58.26,58.16,58.26,33138.0,55.9875,56.0741,55.9778,56.0741,33138.0
2019-11-14 12:40:00,58.27,58.34,58.27,58.3,65458.0,56.0837,56.1511,56.0837,56.1126,65458.0
2019-11-14 12:50:00,58.31,58.34,58.22,58.33,21797.0,56.1222,56.1511,56.0356,56.1414,21797.0
2019-11-14 13:00:00,58.31,58.39,58.31,58.34,45184.0,56.1222,56.1992,56.1222,56.1511,45184.0
2019-11-14 13:10:00,58.35,58.36,58.3,58.33,22942.0,56.1607,56.1703,56.1126,56.1414,22942.0
2019-11-14 13:20:00,58.33,58.34,58.24,58.26,14336.0,56.1414,56.1511,56.0548,56.0741,14336.0
2019-11-14 13:30:00,58.26,58.32,58.26,58.32,9879.0,56.0741,56.1318,56.0741,56.1318,9879.0
2019-11-14 13:40:00,58.33,58.35,58.23,58.34,32816.0,56.1414,56.1607,56.0452,56.1511,32816.0
2019-11-14 13:50:00,58.32,58.35,57.91,58.16,114640.0,56.1318,56.1607,55.7372,55.9778,114640.0
2019-11-14 14:00:00,58.1,58.33,58.1,58.33,20818.0,55.9201,56.1414,55.9201,56.1414,20818.0
2019-11-14 14:10:00,58.33,58.44,58.33,58.39,59831.0,56.1414,56.2473,56.1414,56.1992,59831.0
2019-11-14 14:20:00,58.4,58.42,58.34,58.41,15868.0,56.2088,56.2281,56.1511,56.2184,15868.0
2019-11-14 14:30:00,58.4,58.43,58.38,58.41,32585.0,56.2088,56.2377,56.1896,56.2184,32585.0
2019-11-14 14:40:00,58.41,58.49,58.38,58.46,43434.0,56.2184,56.2954,56.1896,56.2666,43434.0
2019-11-14 14:50:00,58.46,58.47,58.43,58.45,11995.0,56.2666,56.2762,56.2377,56.2569,11995.0
2019-11-14 15:00:00,58.46,58.49,58.45,58.48,19547.0,56.2666,56.2954,56.2569,56.2858,19547.0
2019-11-14 15:10:00,58.48,58.48,58.38,58.42,26596.0,56.2858,56.2858,56.1896,56.2281,26596.0
2019-11-14 15:20:00,58.43,58.55,58.42,58.55,32146.0,56.2377,56.3532,56.2281,56.3532,32146.0
2019-11-14 15:30:00,58.55,58.63,58.52,58.58,39965.0,56.3532,56.4302,56.3243,56.3821,39965.0
2019-11-14 15:40:00,58.58,58.61,58.52,58.58,47646.0,56.3821,56.4109,56.3243,56.3821,47646.0
2019-11-14 15:50:00,58.57,58.69,58.53,58.63,401787.0,56.3724,56.4879,56.3339,56.4302,401787.0
2019-11-15 09:30:00,59.44,59.46,59.11,59.17,260265.0,57.2098,57.229,56.8922,56.9499,260265.0
2019-11-15 09:40:00,59.19,59.23,59.14,59.18,72704.0,56.9692,57.0077,56.9211,56.9596,72704.0
2019-11-15 09:50:00,59.17,59.19,59.03,59.07,64043.0,56.9499,56.9692,56.8152,56.8537,64043.0
2019-11-15 10:00:00,59.04,59.15,59.03,59.09,39690.0,56.8248,56.9307,56.8152,56.8729,39690.0
2019-11-15 10:10:00,59.1,59.26,59.07,59.24,167806.0,56.8826,57.0366,56.8537,57.0173,167806.0
2019-11-15 10:20:00,59.25,59.34,59.24,59.33,78608.0,57.0269,57.1136,57.0173,57.1039,78608.0
2019-11-15 10:30:00,59.33,59.35,59.22,59.23,29521.0,57.1039,57.1232,56.9981,57.0077,29521.0
2019-11-15 10:40:00,59.24,59.35,59.23,59.33,27658.0,57.0173,57.1232,57.0077,57.1039,27658.0
2019-11-15 10:50:00,59.35,59.39,59.3,59.37,43765.0,57.1232,57.1617,57.0751,57.1424,43765.0
2019-11-15 11:00:00,59.37,59.6,59.37,59.56,104748.0,57.1424,57.3638,57.1424,57.3253,104748.0
2019-11-15 11:10:00,59.56,59.58,59.49,59.52,23754.0,57.3253,57.3445,57.2579,57.2868,23754.0
2019-11-15 11:20:00,59.52,59.67,59.51,59.63,39068.0,57.2868,57.4312,57.2772,57.3927,39068.0
2019-11-15 11:30:00,59.65,59.69,59.6,59.63,44638.0,57.4119,57.4504,57.3638,57.3927,44638.0
2019-11-15 11:40:00,59.63,59.64,59.52,59.54,37635.0,57.3927,57.4023,57.2868,57.306,37635.0
2019-11-15 11:50:00,59.54,59.58,59.52,59.57,17462.0,57.306,57.3445,57.2868,57.3349,17462.0
2019-11-15 12:00:00,59.56,59.66,59.56,59.65,56481.0,57.3253,57.4215,57.3253,57.4119,56481.0
2019-11-15 12:10:00,59.64,59.68,59.61,59.63,18031.0,57.4023,57.4408,57.3734,57.3927,18031.0
2019-11-15 12:20:00,59.64,59.64,59.56,59.57,21594.0,57.4023,57.4023,57.3253,57.3349,21594.0
2019-11-15 12:30:00,59.56,59.62,59.55,59.61,22597.0,57.3253,57.383,57.3157,57.3734,22597.0
2019-11-15 12:40:00,59.58,59.65,59.56,59.65,46609.0,57.3445,57.4119,57.3253,57.4119,46609.0
2019-11-15 12:50:00,59.65,59.66,59.55,59.56,21351.0,57.4119,57.4215,57.3157,57.3253,21351.0
2019-11-15 13:00:00,59.56,59.56,59.52,59.55,10181.0,57.3253,57.3253,57.2868,57.3157,10181.0
2019-11-15 13:10:00,59.55,59.57,59.54,59.57,11004.0,57.3157,57.3349,57.306,57.3349,11004.0
2019-11-15 13:20:00,59.57,59.57,59.5,59.51,20996.0,57.3349,57.3349,57.2675,57.2772,20996.0
2019-11-15 13:30:00,59.52,59.53,59.46,59.49,18982.0,57.2868,57.2964,57.229,57.2579,18982.0
2019-11-15 13:40:00,59.48,59.54,59.48,59.52,18211.0,57.2483,57.306,57.2483,57.2868,18211.0
2019-11-15 13:50:00,59.53,59.56,59.51,59.51,27615.0,57.2964,57.3253,57.2772,57.2772,27615.0
2019-11-15 14:00:00,59.51,59.59,59.49,59.57,17148.0,57.2772,57.3542,57.2579,57.3349,17148.0
2019-11-15 14:10:00,59.58,59.66,59.57,59.64,45291.0,57.3445,57.4215,57.3349,57.4023,45291.0
2019-11-15 14:20:00,59.62,59.67,59.61,59.62,26386.0,57.383,57.4312,57.3734,57.383,26386.0
2019-11-15 14:30:00,59.62,59.63,59.56,59.63,22365.0,57.383,57.3927,57.3253,57.3927,22365.0
2019-11-15 14:40:00,59.63,59.7,59.62,59.66,64252.0,57.3927,57.46,57.383,57.4215,64252.0
2019-11-15 14:50:00,59.65,59.71,59.65,59.7,27156.0,57.4119,57.4697,57.4119,57.46,27156.0
2019-11-15 15:00:00,59.69,59.74,59.67,59.7,20537.0,57.4504,57.4985,57.4312,57.46,20537.0
2019-11-15 15:10:00,59.69,59.71,59.67,59.68,25615.0,57.4504,57.4697,57.4312,57.4408,25615.0
2019-11-15 15:20:00,59.68,59.68,59.54,59.56,43628.0,57.4408,57.4408,57.306,57.3253,43628.0
2019-11-15 15:30:00,59.56,59.56,59.49,59.54,26027.0,57.3253,57.3253,57.2579,57.306,26027.0
2019-11-15 15:40:00,59.53,59.7,59.47,59.65,84013.0,57.2964,57.46,57.2387,57.4119,84013.0
2019-11-15 15:50:00,59.67,59.88,59.67,59.88,238072.0,57.4312,57.6333,57.4312,57.6333,238072.0
2019-11-18 09:30:00,59.71,59.74,59.57,59.63,148535.0,57.4697,57.4985,57.3349,57.3927,148535.0
2019-11-18 09:40:00,59.61,59.63,59.46,59.63,85316.0,57.3734,57.3927,57.229,57.3927,85316.0
2019-11-18 09:50:00,59.63,59.67,59.53,59.66,42891.0,57.3927,57.4312,57.2964,57.4215,42891.0
2019-11-18 10:00:00,59.67,59.77,59.66,59.67,88847.0,57.4312,57.5274,57.4215,57.4312,88847.0
2019-11-18 10:10:00,59.66,59.76,59.51,59.53,73039.0,57.4215,57.5178,57.2772,57.2964,73039.0
2019-11-18 10:20:00,59.53,59.66,59.43,59.49,64810.0,57.2964,57.4215,57.2002,57.2579,64810.0
2019-11-18 10:30:00,59.51,59.65,59.48,59.65,120748.0,57.2772,57.4119,57.2483,57.4119,120748.0
2019-11-18 10:40:00,59.64,59.81,59.63,59.8,91636.0,57.4023,57.5659,57.3927,57.5563,91636.0
2019-11-18 10:50:00,59.8,59.87,59.74,59.77,49198.0,57.5563,57.6237,57.4985,57.5274,49198.0
2019-11-18 11:00:00,59.78,59.78,59.68,59.71,22422.0,57.537,57.537,57.4408,57.4697,22422.0
2019-11-18 11:10:00,59.73,59.91,59.7,59.77,120282.0,57.4889,57.6622,57.46,57.5274,120282.0
2019-11-18 11:20:00,59.81,59.94,59.77,59.88,90272.0,57.5659,57.691,57.5274,57.6333,90272.0
2019-11-18 11:30:00,59.89,59.99,59.88,59.95,68256.0,57.6429,57.7392,57.6333,57.7007,68256.0
2019-11-18 11:40:00,59.94,59.98,59.85,59.95,37233.0,57.691,57.7295,57.6044,57.7007,37233.0
2019-11-18 11:50:00,59.94,59.98,59.93,59.96,17361.0,57.691,57.7295,57.6814,57.7103,17361.0
2019-11-18 12:00:00,59.93,59.95,59.92,59.94,11559.0,57.6814,57.7007,57.6718,57.691,11559.0
2019-11-18 12:10:00,59.93,59.96,59.91,59.94,29778.0,57.6814,57.7103,57.6622,57.691,29778.0
2019-11-18 12:20:00,59.95,59.97,59.83,59.83,17466.0,57.7007,57.7199,57.5852,57.5852,17466.0
2019-11-18 12:30:00,59.83,59.92,59.81,59.92,20406.0,57.5852,57.6718,57.5659,57.6718,20406.0
2019-11-18 12:40:00,59.93,59.95,59.88,59.9,22425.0,57.6814,57.7007,57.6333,57.6525,22425.0
2019-11-18 12:50:00,59.9,59.93,59.88,59.92,10525.0,57.6525,57.6814,57.6333,57.6718,10525.0
2019-11-18 13:00:00,59.92,59.93,59.9,59.91,9616.0,57.6718,57.6814,57.6525,57.6622,9616.0
2019-11-18 13:10:00,59.91,59.96,59.91,59.96,9467.0,57.6622,57.7103,57.6622,57.7103,9467.0
2019-11-18 13:20:00,59.96,59.98,59.94,59.97,14008.0,57.7103,57.7295,57.691,57.7199,14008.0
2019-11-18 13:30:00,59.97,60.01,59.95,60.0,64187.0,57.7199,57.7584,57.7007,57.7488,64187.0
2019-11-18 13:40:00,60.01,60.12,60.0,60.09,77679.0,57.7584,57.8643,57.7488,57.8354,77679.0
2019-11-18 13:50:00,60.09,60.1,60.07,60.07,38515.0,57.8354,57.845,57.8162,57.8162,38515.0
2019-11-18 14:00:00,60.09,60.09,59.97,60.03,44599.0,57.8354,57.8354,57.7199,57.7777,44599.0
2019-11-18 14:10:00,60.04,60.08,60.03,60.05,24686.0,57.7873,57.8258,57.7777,57.7969,24686.0
2019-11-18 14:20:00,60.06,60.13,60.06,60.08,34706.0,57.8065,57.8739,57.8065,57.8258,34706.0
2019-11-18 14:30:00,60.08,60.16,60.07,60.09,49552.0,57.8258,57.9028,57.8162,57.8354,49552.0
2019-11-18 14:40:00,60.1,60.14,60.07,60.09,20431.0,57.845,57.8835,57.8162,57.8354,20431.0
2019-11-18 14:50:00,60.1,60.11,60.06,60.07,25258.0,57.845,57.8547,57.8065,57.8162,25258.0
2019-11-18 15:00:00,60.08,60.09,60.03,60.04,23863.0,57.8258,57.8354,57.7777,57.7873,23863.0
2019-11-18 15:10:00,60.04,60.07,59.89,59.93,81618.0,57.7873,57.8162,57.6429,57.6814,81618.0
2019-11-18 15:20:00,59.94,60.0,59.93,59.97,44479.0,57.691,57.7488,57.6814,57.7199,44479.0
2019-11-18 15:30:00,59.97,59.97,59.83,59.92,76142.0,57.7199,57.7199,57.5852,57.6718,76142.0
2019-11-18 15:40:00,59.93,59.93,59.84,59.85,38225.0,57.6814,57.6814,57.5948,57.6044,38225.0
2019-11-18 15:50:00,59.84,60.0,59.8,59.97,133190.0,57.5948,57.7488,57.5563,57.7199,133190.0
2019-11-19 09:30:00,60.38,60.38,60.11,60.17,133321.0,58.1145,58.1145,57.8547,57.9124,133321.0
2019-11-19 09:40:00,60.17,60.18,60.04,60.12,67864.0,57.9124,57.922,57.7873,57.8643,67864.0
2019-11-19 09:50:00,60.12,60.13,59.97,60.01,81937.0,57.8643,57.8739,57.7199,57.7584,81937.0
2019-11-19 10:00:00,59.97,60.05,59.84,59.86,75617.0,57.7199,57.7969,57.5948,57.614,75617.0
2019-11-19 10:10:00,59.88,60.01,59.87,60.0,46303.0,57.6333,57.7584,57.6237,57.7488,46303.0
2019-11-19 10:20:00,59.99,60.01,59.84,59.95,50551.0,57.7392,57.7584,57.5948,57.7007,50551.0
2019-11-19 10:30:00,59.96,59.96,59.82,59.93,77943.0,57.7103,57.7103,57.5755,57.6814,77943.0
2019-11-19 10:40:00,59.95,59.95,59.67,59.67,78329.0,57.7007,57.7007,57.4312,57.4312,78329.0
2019-11-19 10:50:00,59.67,59.71,59.52,59.6,122756.0,57.4312,57.4697,57.2868,57.3638,122756.0
2019-11-19 11:00:00,59.6,59.73,59.59,59.7,76788.0,57.3638,57.4889,57.3542,57.46,76788.0
2019-11-19 11:10:00,59.7,59.82,59.65,59.78,68224.0,57.46,57.5755,57.4119,57.537,68224.0
2019-11-19 11:20:00,59.79,59.92,59.77,59.9,61325.0,57.5467,57.6718,57.5274,57.6525,61325.0
2019-11-19 11:30:00,59.9,60.24,59.89,60.11,189916.0,57.6525,57.9798,57.6429,57.8547,189916.0
2019-11-19 11:40:00,60.12,60.15,59.92,59.95,129321.0,57.8643,57.8932,57.6718,57.7007,129321.0
2019-11-19 11:50:00,59.95,60.06,59.93,60.06,56319.0,57.7007,57.8065,57.6814,57.8065,56319.0
2019-11-19 12:00:00,60.05,60.09,59.77,59.87,144443.0,57.7969,57.8354,57.5274,57.6237,144443.0
2019-11-19 12:10:00,59.87,59.99,59.83,59.94,23808.0,57.6237,57.7392,57.5852,57.691,23808.0
2019-11-19 12:20:00,59.94,60.03,59.94,59.96,25754.0,57.691,57.7777,57.691,57.7103,25754.0
2019-11-19 12:30:00,59.96,59.96,59.83,59.9,24879.0,57.7103,57.7103,57.5852,57.6525,24879.0
2019-11-19 12:40:00,59.88,59.91,59.77,59.91,37866.0,57.6333,57.6622,57.5274,57.6622,37866.0
2019-11-19 12:50:00,59.91,59.94,59.85,59.93,25705.0,57.6622,57.691,57.6044,57.6814,25705.0
2019-11-19 13:00:00,59.92,59.92,59.83,59.91,23376.0,57.6718,57.6718,57.5852,57.6622,23376.0
2019-11-19 13:10:00,59.91,60.01,59.9,60.0,32882.0,57.6622,57.7584,57.6525,57.7488,32882.0
2019-11-19 13:20:00,60.0,60.03,59.95,59.95,43048.0,57.7488,57.7777,57.7007,57.7007,43048.0
2019-11-19 13:30:00,59.95,60.02,59.94,60.02,27993.0,57.7007,57.768,57.691,57.768,27993.0
2019-11-19 13:40:00,60.02,60.05,59.99,60.05,23025.0,57.768,57.7969,57.7392,57.7969,23025.0
2019-11-19 13:50:00,60.06,60.07,59.95,59.95,20810.0,57.8065,57.8162,57.7007,57.7007,20810.0
2019-11-19 14:00:00,59.96,60.15,59.96,60.11,61783.0,57.7103,57.8932,57.7103,57.8547,61783.0
2019-11-19 14:10:00,60.11,60.12,60.08,60.12,28070.0,57.8547,57.8643,57.8258,57.8643,28070.0
2019-11-19 14:20:00,60.12,60.2,60.09,60.19,78297.0,57.8643,57.9413,57.8354,57.9317,78297.0
2019-11-19 14:30:00,60.17,60.17,60.12,60.12,12400.0,57.9124,57.9124,57.8643,57.8643,12400.0
2019-11-19 14:40:00,60.12,60.19,60.12,60.18,40000.0,57.8643,57.9317,57.8643,57.922,40000.0
2019-11-19 14:50:00,60.16,60.16,59.99,60.03,73484.0,57.9028,57.9028,57.7392,57.7777,73484.0
2019-11-19 15:00:00,60.02,60.11,60.0,60.08,84071.0,57.768,57.8547,57.7488,57.8258,84071.0
2019-11-19 15:10:00,60.08,60.17,60.06,60.11,31337.0,57.8258,57.9124,57.8065,57.8547,31337.0
2019-11-19 15:20:00,60.11,60.12,59.97,60.0,24158.0,57.8547,57.8643,57.7199,57.7488,24158.0
2019-11-19 15:30:00,60.0,60.14,59.99,60.13,24349.0,57.7488,57.8835,57.7392,57.8739,24349.0
2019-11-19 15:40:00,60.11,60.12,59.98,60.05,24694.0,57.8547,57.8643,57.7295,57.7969,24694.0
2019-11-19 15:50:00,60.04,60.04,59.88,59.92,116745.0,57.7873,57.7873,57.6333,57.6718,116745.0
2019-11-20 09:30:00,59.58,59.75,59.54,59.71,120661.0,57.3445,57.5082,57.306,57.4697,120661.0
2019-11-20 09:40:00,59.72,59.74,59.56,59.7,64034.0,57.4793,57.4985,57.3253,57.46,64034.0
2019-11-20 09:50:00,59.69,59.75,59.6,59.7,45529.0,57.4504,57.5082,57.3638,57.46,45529.0
2019-11-20 10:00:00,59.7,59.77,59.69,59.72,21217.0,57.46,57.5274,57.4504,57.4793,21217.0
2019-11-20 10:10:00,59.72,59.72,59.55,59.6,25566.0,57.4793,57.4793,57.3157,57.3638,25566.0
2019-11-20 10:20:00,59.6,59.63,59.45,59.61,112391.0,57.3638,57.3927,57.2194,57.3734,112391.0
2019-11-20 10:30:00,59.64,59.83,59.64,59.76,52183.0,57.4023,57.5852,57.4023,57.5178,52183.0
2019-11-20 10:40:00,59.75,59.77,59.67,59.77,27711.0,57.5082,57.5274,57.4312,57.5274,27711.0
2019-11-20 10:50:00,59.76,59.87,59.75,59.77,27878.0,57.5178,57.6237,57.5082,57.5274,27878.0
2019-11-20 11:00:00,59.79,59.85,59.73,59.77,42251.0,57.5467,57.6044,57.4889,57.5274,42251.0
2019-11-20 11:10:00,59.73,59.79,59.63,59.73,49048.0,57.4889,57.5467,57.3927,57.4889,49048.0
2019-11-20 11:20:00,59.74,59.83,59.73,59.74,33976.0,57.4985,57.5852,57.4889,57.4985,33976.0
2019-11-20 11:30:00,59.73,59.75,59.57,59.72,62961.0,57.4889,57.5082,57.3349,57.4793,62961.0
2019-11-20 11:40:00,59.74,59.74,59.59,59.64,27863.0,57.4985,57.4985,57.3542,57.4023,27863.0
2019-11-20 11:50:00,59.63,59.69,59.59,59.62,34390.0,57.3927,57.4504,57.3542,57.383,34390.0
2019-11-20 12:00:00,59.63,59.64,59.5,59.63,60542.0,57.3927,57.4023,57.2675,57.3927,60542.0
2019-11-20 12:10:00,59.63,59.68,59.55,59.65,28307.0,57.3927,57.4408,57.3157,57.4119,28307.0
2019-11-20 12:20:00,59.66,59.67,59.58,59.58,30086.0,57.4215,57.4312,57.3445,57.3445,30086.0
2019-11-20 12:30:00,59.6,59.64,59.53,59.62,22375.0,57.3638,57.4023,57.2964,57.383,22375.0
2019-11-20 12:40:00,59.63,59.63,59.53,59.55,10587.0,57.3927,57.3927,57.2964,57.3157,10587.0
2019-11-20 12:50:00,59.56,59.57,58.56,58.91,374507.0,57.3253,57.3349,56.3628,56.6997,374507.0
2019-11-20 13:00:00,58.9,58.97,58.59,58.64,154068.0,56.6901,56.7574,56.3917,56.4398,154068.0
2019-11-20 13:10:00,58.61,58.61,58.27,58.28,286195.0,56.4109,56.4109,56.0837,56.0933,286195.0
2019-11-20 13:20:00,58.28,58.64,58.28,58.45,152371.0,56.0933,56.4398,56.0933,56.2569,152371.0
2019-11-20 13:30:00,58.47,58.55,58.32,58.39,102966.0,56.2762,56.3532,56.1318,56.1992,102966.0
2019-11-20 13:40:00,58.38,58.61,58.38,58.6,82351.0,56.1896,56.4109,56.1896,56.4013,82351.0
2019-11-20 13:50:00,58.6,58.93,58.57,58.81,344648.0,56.4013,56.7189,56.3724,56.6034,344648.0
2019-11-20 14:00:00,58.81,58.86,58.61,58.73,62239.0,56.6034,56.6516,56.4109,56.5264,62239.0
2019-11-20 14:10:00,58.74,58.91,58.72,58.9,63527.0,56.5361,56.6997,56.5168,56.6901,63527.0
2019-11-20 14:20:00,58.9,59.06,58.84,59.04,61768.0,56.6901,56.8441,56.6323,56.8248,61768.0
2019-11-20 14:30:00,59.05,59.18,59.01,59.15,87957.0,56.8344,56.9596,56.7959,56.9307,87957.0
2019-11-20 14:40:00,59.17,59.22,58.99,59.07,150728.0,56.9499,56.9981,56.7767,56.8537,150728.0
2019-11-20 14:50:00,59.08,59.14,59.04,59.04,52346.0,56.8633,56.9211,56.8248,56.8248,52346.0
2019-11-20 15:00:00,59.05,59.15,58.97,59.14,119022.0,56.8344,56.9307,56.7574,56.9211,119022.0
2019-11-20 15:10:00,59.15,59.28,59.06,59.07,76184.0,56.9307,57.0558,56.8441,56.8537,76184.0
2019-11-20 15:20:00,59.06,59.15,58.96,58.97,51033.0,56.8441,56.9307,56.7478,56.7574,51033.0
2019-11-20 15:30:00,58.97,58.99,58.91,58.97,70054.0,56.7574,56.7767,56.6997,56.7574,70054.0
2019-11-20 15:40:00,59.0,59.24,58.98,59.19,113561.0,56.7863,57.0173,56.7671,56.9692,113561.0
2019-11-20 15:50:00,59.18,59.35,59.11,59.23,309384.0,56.9596,57.1232,56.8922,57.0077,309384.0
2019-11-21 09:30:00,59.29,59.4,58.98,59.04,209087.0,57.0654,57.1713,56.7671,56.8248,209087.0
2019-11-21 09:40:00,59.02,59.03,58.85,58.95,133311.0,56.8056,56.8152,56.6419,56.7382,133311.0
2019-11-21 09:50:00,58.93,59.11,58.93,58.97,82158.0,56.7189,56.8922,56.7189,56.7574,82158.0
2019-11-21 10:00:00,58.98,59.12,58.83,59.06,128560.0,56.7671,56.9018,56.6227,56.8441,128560.0
2019-11-21 10:10:00,59.07,59.12,58.63,58.63,193793.0,56.8537,56.9018,56.4302,56.4302,193793.0
2019-11-21 10:20:00,58.64,58.79,58.57,58.63,135750.0,56.4398,56.5842,56.3724,56.4302,135750.0
2019-11-21 10:30:00,58.62,58.76,58.45,58.73,177114.0,56.4206,56.5553,56.2569,56.5264,177114.0
2019-11-21 10:40:00,58.76,58.82,58.73,58.79,49274.0,56.5553,56.6131,56.5264,56.5842,49274.0
2019-11-21 10:50:00,58.79,58.88,58.67,58.84,65935.0,56.5842,56.6708,56.4687,56.6323,65935.0
2019-11-21 11:00:00,58.86,59.02,58.79,58.96,99603.0,56.6516,56.8056,56.5842,56.7478,99603.0
2019-11-21 11:10:00,58.91,58.92,58.8,58.85,37255.0,56.6997,56.7093,56.5938,56.6419,37255.0
2019-11-21 11:20:00,58.81,58.95,58.8,58.81,21169.0,56.6034,56.7382,56.5938,56.6034,21169.0
2019-11-21 11:30:00,58.8,58.89,58.67,58.72,23621.0,56.5938,56.6804,56.4687,56.5168,23621.0
2019-11-21 11:40:00,58.71,58.87,58.69,58.84,38981.0,56.5072,56.6612,56.4879,56.6323,38981.0
2019-11-21 11:50:00,58.85,58.85,58.68,58.71,27325.0,56.6419,56.6419,56.4783,56.5072,27325.0
2019-11-21 12:00:00,58.71,58.91,58.68,58.9,43524.0,56.5072,56.6997,56.4783,56.6901,43524.0
2019-11-21 12:10:00,58.89,58.99,58.89,58.9,64088.0,56.6804,56.7767,56.6804,56.6901,64088.0
2019-11-21 12:20:00,58.87,59.0,58.86,58.94,20923.0,56.6612,56.7863,56.6516,56.7286,20923.0
2019-11-21 12:30:00,58.97,59.15,58.92,59.14,38798.0,56.7574,56.9307,56.7093,56.9211,38798.0
2019-11-21 12:40:00,59.13,59.17,59.03,59.03,23948.0,56.9114,56.9499,56.8152,56.8152,23948.0
2019-11-21 12:50:00,59.04,59.1,59.01,59.1,16912.0,56.8248,56.8826,56.7959,56.8826,16912.0
2019-11-21 13:00:00,59.09,59.16,59.09,59.14,17669.0,56.8729,56.9403,56.8729,56.9211,17669.0
2019-11-21 13:10:00,59.13,59.16,59.08,59.13,25444.0,56.9114,56.9403,56.8633,56.9114,25444.0
2019-11-21 13:20:00,59.11,59.11,59.04,59.09,18516.0,56.8922,56.8922,56.8248,56.8729,18516.0
2019-11-21 13:30:00,59.11,59.12,59.01,59.05,18846.0,56.8922,56.9018,56.7959,56.8344,18846.0
2019-11-21 13:40:00,59.05,59.09,58.99,59.08,22448.0,56.8344,56.8729,56.7767,56.8633,22448.0
2019-11-21 13:50:00,59.1,59.11,59.02,59.02,9577.0,56.8826,56.8922,56.8056,56.8056,9577.0
2019-11-21 14:00:00,59.04,59.14,58.89,59.12,57265.0,56.8248,56.9211,56.6804,56.9018,57265.0
2019-11-21 14:10:00,59.12,59.14,59.08,59.13,21080.0,56.9018,56.9211,56.8633,56.9114,21080.0
2019-11-21 14:20:00,59.15,59.22,59.15,59.2,32000.0,56.9307,56.9981,56.9307,56.9788,32000.0
2019-11-21 14:30:00,59.2,59.28,59.2,59.25,37369.0,56.9788,57.0558,56.9788,57.0269,37369.0
2019-11-21 14:40:00,59.25,59.28,59.21,59.22,17158.0,57.0269,57.0558,56.9884,56.9981,17158.0
2019-11-21 14:50:00,59.23,59.25,59.18,59.19,7301.0,57.0077,57.0269,56.9596,56.9692,7301.0
2019-11-21 15:00:00,59.21,59.23,59.09,59.14,22465.0,56.9884,57.0077,56.8729,56.9211,22465.0
2019-11-21 15:10:00,59.15,59.19,59.11,59.14,56510.0,56.9307,56.9692,56.8922,56.9211,56510.0
2019-11-21 15:20:00,59.15,59.18,59.07,59.11,23365.0,56.9307,56.9596,56.8537,56.8922,23365.0
2019-11-21 15:30:00,59.1,59.14,58.99,58.99,57022.0,56.8826,56.9211,56.7767,56.7767,57022.0
2019-11-21 15:40:00,59.0,59.03,58.91,58.96,41174.0,56.7863,56.8152,56.6997,56.7478,41174.0
2019-11-21 15:50:00,58.96,59.03,58.74,58.97,232107.0,56.7478,56.8152,56.5361,56.7574,232107.0
2019-11-22 09:30:00,59.4,59.48,59.2,59.41,121056.0,57.1713,57.2483,56.9788,57.1809,121056.0
2019-11-22 09:40:00,59.38,59.38,59.21,59.34,70172.0,57.1521,57.1521,56.9884,57.1136,70172.0
2019-11-22 09:50:00,59.36,59.48,59.3,59.42,53155.0,57.1328,57.2483,57.0751,57.1905,53155.0
2019-11-22 10:00:00,59.39,59.49,59.28,59.31,32117.0,57.1617,57.2579,57.0558,57.0847,32117.0
2019-11-22 10:10:00,59.32,59.34,59.22,59.22,51126.0,57.0943,57.1136,56.9981,56.9981,51126.0
2019-11-22 10:20:00,59.21,59.32,59.07,59.08,48574.0,56.9884,57.0943,56.8537,56.8633,48574.0
2019-11-22 10:30:00,59.06,59.12,58.93,58.99,153435.0,56.8441,56.9018,56.7189,56.7767,153435.0
2019-11-22 10:40:00,58.99,59.09,58.99,59.07,46896.0,56.7767,56.8729,56.7767,56.8537,46896.0
2019-11-22 10:50:00,59.07,59.07,58.89,59.02,174544.0,56.8537,56.8537,56.6804,56.8056,174544.0
2019-11-22 11:00:00,59.0,59.07,58.69,58.87,106001.0,56.7863,56.8537,56.4879,56.6612,106001.0
2019-11-22 11:10:00,58.88,58.91,58.75,58.76,43831.0,56.6708,56.6997,56.5457,56.5553,43831.0
2019-11-22 11:20:00,58.77,58.95,58.76,58.94,45532.0,56.5649,56.7382,56.5553,56.7286,45532.0
2019-11-22 11:30:00,58.96,59.02,58.91,59.0,60106.0,56.7478,56.8056,56.6997,56.7863,60106.0
2019-11-22 11:40:00,59.0,59.13,59.0,59.12,63526.0,56.7863,56.9114,56.7863,56.9018,63526.0
2019-11-22 11:50:00,59.12,59.15,59.09,59.1,32354.0,56.9018,56.9307,56.8729,56.8826,32354.0
2019-11-22 12:00:00,59.09,59.19,59.09,59.18,78507.0,56.8729,56.9692,56.8729,56.9596,78507.0
2019-11-22 12:10:00,59.19,59.21,59.06,59.11,24191.0,56.9692,56.9884,56.8441,56.8922,24191.0
2019-11-22 12:20:00,59.12,59.22,59.12,59.19,21643.0,56.9018,56.9981,56.9018,56.9692,21643.0
2019-11-22 12:30:00,59.19,59.22,59.13,59.17,37077.0,56.9692,56.9981,56.9114,56.9499,37077.0
2019-11-22 12:40:00,59.17,59.24,59.17,59.23,32484.0,56.9499,57.0173,56.9499,57.0077,32484.0
2019-11-22 12:50:00,59.22,59.3,59.22,59.27,37958.0,56.9981,57.0751,56.9981,57.0462,37958.0
2019-11-22 13:00:00,59.25,59.31,59.24,59.3,18942.0,57.0269,57.0847,57.0173,57.0751,18942.0
2019-11-22 13:10:00,59.31,59.32,59.29,59.3,33130.0,57.0847,57.0943,57.0654,57.0751,33130.0
2019-11-22 13:20:00,59.3,59.33,59.28,59.29,21552.0,57.0751,57.1039,57.0558,57.0654,21552.0
2019-11-22 13:30:00,59.29,59.32,59.28,59.28,10123.0,57.0654,57.0943,57.0558,57.0558,10123.0
2019-11-22 13:40:00,59.28,59.33,59.24,59.24,12752.0,57.0558,57.1039,57.0173,57.0173,12752.0
2019-11-22 13:50:00,59.25,59.3,59.19,59.29,63143.0,57.0269,57.0751,56.9692,57.0654,63143.0
2019-11-22 14:00:00,59.29,59.29,59.19,59.22,12918.0,57.0654,57.0654,56.9692,56.9981,12918.0
2019-11-22 14:10:00,59.22,59.25,59.18,59.24,14552.0,56.9981,57.0269,56.9596,57.0173,14552.0
2019-11-22 14:20:00,59.25,59.29,59.24,59.25,31400.0,57.0269,57.0654,57.0173,57.0269,31400.0
2019-11-22 14:30:00,59.24,59.32,59.24,59.3,16745.0,57.0173,57.0943,57.0173,57.0751,16745.0
2019-11-22 14:40:00,59.29,59.34,59.25,59.34,15432.0,57.0654,57.1136,57.0269,57.1136,15432.0
2019-11-22 14:50:00,59.33,59.34,59.26,59.29,21240.0,57.1039,57.1136,57.0366,57.0654,21240.0
2019-11-22 15:00:00,59.31,59.32,59.25,59.31,11402.0,57.0847,57.0943,57.0269,57.0847,11402.0
2019-11-22 15:10:00,59.32,59.36,59.31,59.35,17293.0,57.0943,57.1328,57.0847,57.1232,17293.0
2019-11-22 15:20:00,59.34,59.36,59.3,59.34,13806.0,57.1136,57.1328,57.0751,57.1136,13806.0
2019-11-22 15:30:00,59.33,59.36,59.26,59.28,32465.0,57.1039,57.1328,57.0366,57.0558,32465.0
2019-11-22 15:40:00,59.27,59.32,59.2,59.21,40084.0,57.0462,57.0943,56.9788,56.9884,40084.0
2019-11-22 15:50:00,59.21,59.37,59.13,59.36,179930.0,56.9884,57.1424,56.9114,57.1328,179930.0
2019-11-25 09:30:00,59.9,60.18,59.9,60.14,232202.0,57.6525,57.922,57.6525,57.8835,232202.0
2019-11-25 09:40:00,60.16,60.25,60.15,60.23,87861.0,57.9028,57.9894,57.8932,57.9702,87861.0
2019-11-25 09:50:00,60.23,60.36,60.23,60.33,173287.0,57.9702,58.0953,57.9702,58.0664,173287.0
2019-11-25 10:00:00,60.35,60.46,60.33,60.46,73857.0,58.0857,58.1915,58.0664,58.1915,73857.0
2019-11-25 10:10:00,60.47,60.48,60.41,60.43,70888.0,58.2012,58.2108,58.1434,58.1627,70888.0
2019-11-25 10:20:00,60.42,60.48,60.35,60.47,46350.0,58.153,58.2108,58.0857,58.2012,46350.0
2019-11-25 10:30:00,60.48,60.59,60.47,60.55,80225.0,58.2108,58.3167,58.2012,58.2782,80225.0
2019-11-25 10:40:00,60.55,60.59,60.5,60.54,41533.0,58.2782,58.3167,58.23,58.2685,41533.0
2019-11-25 10:50:00,60.55,60.55,60.43,60.44,84539.0,58.2782,58.2782,58.1627,58.1723,84539.0
2019-11-25 11:00:00,60.46,60.49,60.36,60.36,112378.0,58.1915,58.2204,58.0953,58.0953,112378.0
2019-11-25 11:10:00,60.36,60.43,60.34,60.39,32017.0,58.0953,58.1627,58.076,58.1242,32017.0
2019-11-25 11:20:00,60.39,60.47,60.39,60.45,44127.0,58.1242,58.2012,58.1242,58.1819,44127.0
2019-11-25 11:30:00,60.46,60.47,60.38,60.46,46484.0,58.1915,58.2012,58.1145,58.1915,46484.0
2019-11-25 11:40:00,60.46,60.49,60.45,60.48,13194.0,58.1915,58.2204,58.1819,58.2108,13194.0
2019-11-25 11:50:00,60.49,60.49,60.43,60.46,10659.0,58.2204,58.2204,58.1627,58.1915,10659.0
2019-11-25 12:00:00,60.47,60.49,60.43,60.44,19392.0,58.2012,58.2204,58.1627,58.1723,19392.0
2019-11-25 12:10:00,60.44,60.44,60.39,60.39,19210.0,58.1723,58.1723,58.1242,58.1242,19210.0
2019-11-25 12:20:00,60.4,60.45,60.39,60.4,37220.0,58.1338,58.1819,58.1242,58.1338,37220.0
2019-11-25 12:30:00,60.4,60.44,60.39,60.42,16855.0,58.1338,58.1723,58.1242,58.153,16855.0
2019-11-25 12:40:00,60.42,60.45,60.39,60.44,6171.0,58.153,58.1819,58.1242,58.1723,6171.0
2019-11-25 12:50:00,60.44,60.46,60.42,60.45,11599.0,58.1723,58.1915,58.153,58.1819,11599.0
2019-11-25 13:00:00,60.46,60.55,60.46,60.48,35928.0,58.1915,58.2782,58.1915,58.2108,35928.0
2019-11-25 13:10:00,60.48,60.51,60.47,60.5,22128.0,58.2108,58.2397,58.2012,58.23,22128.0
2019-11-25 13:20:00,60.5,60.52,60.48,60.49,18100.0,58.23,58.2493,58.2108,58.2204,18100.0
2019-11-25 13:30:00,60.49,60.5,60.46,60.5,17512.0,58.2204,58.23,58.1915,58.23,17512.0
2019-11-25 13:40:00,60.5,60.51,60.43,60.46,14464.0,58.23,58.2397,58.1627,58.1915,14464.0
2019-11-25 13:50:00,60.45,60.48,60.41,60.45,14434.0,58.1819,58.2108,58.1434,58.1819,14434.0
2019-11-25 14:00:00,60.46,60.46,60.42,60.45,10652.0,58.1915,58.1915,58.153,58.1819,10652.0
2019-11-25 14:10:00,60.46,60.53,60.46,60.52,21490.0,58.1915,58.2589,58.1915,58.2493,21490.0
2019-11-25 14:20:00,60.51,60.51,60.46,60.46,6350.0,58.2397,58.2397,58.1915,58.1915,6350.0
2019-11-25 14:30:00,60.47,60.49,60.43,60.49,10599.0,58.2012,58.2204,58.1627,58.2204,10599.0
2019-11-25 14:40:00,60.49,60.49,60.43,60.46,6102.0,58.2204,58.2204,58.1627,58.1915,6102.0
2019-11-25 14:50:00,60.46,60.49,60.43,60.47,11597.0,58.1915,58.2204,58.1627,58.2012,11597.0
2019-11-25 15:00:00,60.47,60.52,60.46,60.49,5135.0,58.2012,58.2493,58.1915,58.2204,5135.0
2019-11-25 15:10:00,60.48,60.54,60.46,60.54,30345.0,58.2108,58.2685,58.1915,58.2685,30345.0
2019-11-25 15:20:00,60.53,60.65,60.52,60.65,62914.0,58.2589,58.3744,58.2493,58.3744,62914.0
2019-11-25 15:30:00,60.65,60.69,60.56,60.6,90486.0,58.3744,58.4129,58.2878,58.3263,90486.0
2019-11-25 15:40:00,60.61,60.63,60.52,60.54,68872.0,58.3359,58.3552,58.2493,58.2685,68872.0
2019-11-25 15:50:00,60.54,60.71,60.48,60.71,178489.0,58.2685,58.4321,58.2108,58.4321,178489.0
2019-11-26 09:30:00,60.76,60.78,60.55,60.72,138625.0,58.4803,58.4995,58.2782,58.4418,138625.0
2019-11-26 09:40:00,60.7,60.83,60.63,60.82,60893.0,58.4225,58.5476,58.3552,58.538,60893.0
2019-11-26 09:50:00,60.84,60.98,60.79,60.96,61960.0,58.5573,58.692,58.5091,58.6728,61960.0
2019-11-26 10:00:00,60.95,61.01,60.76,60.86,58617.0,58.6631,58.7209,58.4803,58.5765,58617.0
2019-11-26 10:10:00,60.84,60.89,60.81,60.87,36615.0,58.5573,58.6054,58.5284,58.5861,36615.0
2019-11-26 10:20:00,60.86,60.93,60.84,60.87,36401.0,58.5765,58.6439,58.5573,58.5861,36401.0
2019-11-26 10:30:00,60.87,60.89,60.8,60.81,54420.0,58.5861,58.6054,58.5188,58.5284,54420.0
2019-11-26 10:40:00,60.82,60.98,60.8,60.92,30673.0,58.538,58.692,58.5188,58.6343,30673.0
2019-11-26 10:50:00,60.93,60.93,60.81,60.9,61651.0,58.6439,58.6439,58.5284,58.615,61651.0
2019-11-26 11:00:00,60.91,60.94,60.85,60.9,22817.0,58.6246,58.6535,58.5669,58.615,22817.0
2019-11-26 11:10:00,60.92,61.02,60.91,60.94,40515.0,58.6343,58.7305,58.6246,58.6535,40515.0
2019-11-26 11:20:00,60.95,61.05,60.92,60.99,31212.0,58.6631,58.7594,58.6343,58.7016,31212.0
2019-11-26 11:30:00,60.98,61.03,60.84,61.0,57623.0,58.692,58.7401,58.5573,58.7113,57623.0
2019-11-26 11:40:00,60.98,61.04,60.95,60.97,27350.0,58.692,58.7498,58.6631,58.6824,27350.0
2019-11-26 11:50:00,60.98,61.07,60.97,61.03,53146.0,58.692,58.7786,58.6824,58.7401,53146.0
2019-11-26 12:00:00,61.05,61.09,60.98,61.09,29226.0,58.7594,58.7979,58.692,58.7979,29226.0
2019-11-26 12:10:00,61.09,61.16,61.08,61.11,55487.0,58.7979,58.8653,58.7883,58.8171,55487.0
2019-11-26 12:20:00,61.11,61.15,61.1,61.15,13231.0,58.8171,58.8556,58.8075,58.8556,13231.0
2019-11-26 12:30:00,61.15,61.19,61.13,61.18,35041.0,58.8556,58.8941,58.8364,58.8845,35041.0
2019-11-26 12:40:00,61.17,61.17,61.11,61.12,21937.0,58.8749,58.8749,58.8171,58.8268,21937.0
2019-11-26 12:50:00,61.12,61.12,61.08,61.11,12024.0,58.8268,58.8268,58.7883,58.8171,12024.0
2019-11-26 13:00:00,61.11,61.14,61.04,61.07,16615.0,58.8171,58.846,58.7498,58.7786,16615.0
2019-11-26 13:10:00,61.05,61.06,61.01,61.04,20936.0,58.7594,58.769,58.7209,58.7498,20936.0
2019-11-26 13:20:00,61.05,61.08,60.95,60.96,28503.0,58.7594,58.7883,58.6631,58.6728,28503.0
2019-11-26 13:30:00,60.96,60.97,60.82,60.89,73346.0,58.6728,58.6824,58.538,58.6054,73346.0
2019-11-26 13:40:00,60.9,60.91,60.87,60.87,38055.0,58.615,58.6246,58.5861,58.5861,38055.0
2019-11-26 13:50:00,60.87,60.91,60.87,60.89,24064.0,58.5861,58.6246,58.5861,58.6054,24064.0
2019-11-26 14:00:00,60.9,60.96,60.89,60.94,27118.0,58.615,58.6728,58.6054,58.6535,27118.0
2019-11-26 14:10:00,60.94,60.99,60.94,60.97,14323.0,58.6535,58.7016,58.6535,58.6824,14323.0
2019-11-26 14:20:00,60.97,60.98,60.91,60.95,10404.0,58.6824,58.692,58.6246,58.6631,10404.0
2019-11-26 14:30:00,60.95,60.96,60.9,60.92,13430.0,58.6631,58.6728,58.615,58.6343,13430.0
2019-11-26 14:40:00,60.91,60.96,60.87,60.94,16851.0,58.6246,58.6728,58.5861,58.6535,16851.0
2019-11-26 14:50:00,60.96,61.0,60.95,60.97,19480.0,58.6728,58.7113,58.6631,58.6824,19480.0
2019-11-26 15:00:00,60.97,60.97,60.81,60.86,25444.0,58.6824,58.6824,58.5284,58.5765,25444.0
2019-11-26 15:10:00,60.86,60.89,60.77,60.88,23373.0,58.5765,58.6054,58.4899,58.5958,23373.0
2019-11-26 15:20:00,60.88,60.9,60.82,60.89,22355.0,58.5958,58.615,58.538,58.6054,22355.0
2019-11-26 15:30:00,60.88,60.99,60.88,60.99,32991.0,58.5958,58.7016,58.5958,58.7016,32991.0
2019-11-26 15:40:00,60.98,61.09,60.95,61.08,40791.0,58.692,58.7979,58.6631,58.7883,40791.0
2019-11-26 15:50:00,61.08,61.24,61.05,61.1,146967.0,58.7883,58.9423,58.7594,58.8075,146967.0
2019-11-27 09:30:00,61.49,61.49,61.32,61.36,146874.0,59.1829,59.1829,59.0193,59.0578,146874.0
2019-11-27 09:40:00,61.35,61.44,61.29,61.36,58718.0,59.0481,59.1348,58.9904,59.0578,58718.0
2019-11-27 09:50:00,61.37,61.41,61.31,61.4,25334.0,59.0674,59.1059,59.0096,59.0963,25334.0
2019-11-27 10:00:00,61.37,61.41,61.28,61.3,128851.0,59.0674,59.1059,58.9808,59.0,128851.0
2019-11-27 10:10:00,61.29,61.38,61.29,61.36,95589.0,58.9904,59.077,58.9904,59.0578,95589.0
2019-11-27 10:20:00,61.35,61.39,61.3,61.38,30130.0,59.0481,59.0866,59.0,59.077,30130.0
2019-11-27 10:30:00,61.38,61.44,61.34,61.38,37274.0,59.077,59.1348,59.0385,59.077,37274.0
2019-11-27 10:40:00,61.4,61.43,61.3,61.4,27229.0,59.0963,59.1251,59.0,59.0963,27229.0
2019-11-27 10:50:00,61.4,61.5,61.36,61.46,30262.0,59.0963,59.1925,59.0578,59.154,30262.0
2019-11-27 11:00:00,61.45,61.5,61.43,61.48,22655.0,59.1444,59.1925,59.1251,59.1733,22655.0
2019-11-27 11:10:00,61.46,61.48,61.37,61.4,24338.0,59.154,59.1733,59.0674,59.0963,24338.0
2019-11-27 11:20:00,61.4,61.46,61.36,61.46,14691.0,59.0963,59.154,59.0578,59.154,14691.0
2019-11-27 11:30:00,61.46,61.53,61.43,61.52,33956.0,59.154,59.2214,59.1251,59.2118,33956.0
2019-11-27 11:40:00,61.53,61.58,61.52,61.57,22042.0,59.2214,59.2695,59.2118,59.2599,22042.0
2019-11-27 11:50:00,61.57,61.57,61.53,61.56,25071.0,59.2599,59.2599,59.2214,59.2503,25071.0
2019-11-27 12:00:00,61.56,61.61,61.56,61.61,18994.0,59.2503,59.2984,59.2503,59.2984,18994.0
2019-11-27 12:10:00,61.6,61.64,61.56,61.57,28759.0,59.2888,59.3273,59.2503,59.2599,28759.0
2019-11-27 12:20:00,61.58,61.6,61.56,61.56,14693.0,59.2695,59.2888,59.2503,59.2503,14693.0
2019-11-27 12:30:00,61.56,61.63,61.55,61.62,8654.0,59.2503,59.3176,59.2406,59.308,8654.0
2019-11-27 12:40:00,61.63,61.63,61.57,61.59,14150.0,59.3176,59.3176,59.2599,59.2791,14150.0
2019-11-27 12:50:00,61.6,61.65,61.57,61.61,42779.0,59.2888,59.3369,59.2599,59.2984,42779.0
2019-11-27 13:00:00,61.61,61.69,61.6,61.68,25174.0,59.2984,59.3754,59.2888,59.3658,25174.0
2019-11-27 13:10:00,61.69,61.83,61.68,61.8,63961.0,59.3754,59.5101,59.3658,59.4813,63961.0
2019-11-27 13:20:00,61.81,61.84,61.79,61.81,22924.0,59.4909,59.5198,59.4716,59.4909,22924.0
2019-11-27 13:30:00,61.8,61.9,61.8,61.88,37641.0,59.4813,59.5775,59.4813,59.5583,37641.0
2019-11-27 13:40:00,61.88,61.89,61.81,61.85,27113.0,59.5583,59.5679,59.4909,59.5294,27113.0
2019-11-27 13:50:00,61.85,61.89,61.79,61.82,46579.0,59.5294,59.5679,59.4716,59.5005,46579.0
2019-11-27 14:00:00,61.81,61.83,61.78,61.81,14210.0,59.4909,59.5101,59.462,59.4909,14210.0
2019-11-27 14:10:00,61.82,61.87,61.79,61.79,20101.0,59.5005,59.5486,59.4716,59.4716,20101.0
2019-11-27 14:20:00,61.81,61.88,61.8,61.86,16034.0,59.4909,59.5583,59.4813,59.539,16034.0
2019-11-27 14:30:00,61.86,61.87,61.84,61.86,5900.0,59.539,59.5486,59.5198,59.539,5900.0
2019-11-27 14:40:00,61.85,61.9,61.84,61.88,14855.0,59.5294,59.5775,59.5198,59.5583,14855.0
2019-11-27 14:50:00,61.85,61.86,61.83,61.84,12069.0,59.5294,59.539,59.5101,59.5198,12069.0
2019-11-27 15:00:00,61.83,61.89,61.79,61.87,29758.0,59.5101,59.5679,59.4716,59.5486,29758.0
2019-11-27 15:10:00,61.87,61.91,61.84,61.88,20931.0,59.5486,59.5871,59.5198,59.5583,20931.0
2019-11-27 15:20:00,61.86,61.9,61.85,61.87,23123.0,59.539,59.5775,59.5294,59.5486,23123.0
2019-11-27 15:30:00,61.87,61.88,61.77,61.78,26010.0,59.5486,59.5583,59.4524,59.462,26010.0
2019-11-27 15:40:00,61.77,61.86,61.77,61.83,37180.0,59.4524,59.539,59.4524,59.5101,37180.0
2019-11-27 15:50:00,61.82,61.9,61.79,61.89,157130.0,59.5005,59.5775,59.4716,59.5679,157130.0
2019-11-29 09:30:00,61.56,61.69,61.47,61.67,126232.0,59.2503,59.3754,59.1636,59.3561,126232.0
2019-11-29 09:40:00,61.66,61.66,61.38,61.48,90830.0,59.3465,59.3465,59.077,59.1733,90830.0
2019-11-29 09:50:00,61.48,61.64,61.46,61.62,54521.0,59.1733,59.3273,59.154,59.308,54521.0
2019-11-29 10:00:00,61.6,61.71,61.55,61.67,49326.0,59.2888,59.3946,59.2406,59.3561,49326.0
2019-11-29 10:10:00,61.67,61.7,61.64,61.65,30980.0,59.3561,59.385,59.3273,59.3369,30980.0
2019-11-29 10:20:00,61.63,61.66,61.53,61.58,55775.0,59.3176,59.3465,59.2214,59.2695,55775.0
2019-11-29 10:30:00,61.56,61.62,61.52,61.61,24552.0,59.2503,59.308,59.2118,59.2984,24552.0
2019-11-29 10:40:00,61.63,61.63,61.55,61.61,21059.0,59.3176,59.3176,59.2406,59.2984,21059.0
2019-11-29 10:50:00,61.62,61.62,61.55,61.55,15844.0,59.308,59.308,59.2406,59.2406,15844.0
2019-11-29 11:00:00,61.54,61.56,61.45,61.51,32975.0,59.231,59.2503,59.1444,59.2021,32975.0
2019-11-29 11:10:00,61.5,61.52,61.42,61.44,31720.0,59.1925,59.2118,59.1155,59.1348,31720.0
2019-11-29 11:20:00,61.44,61.48,61.4,61.45,16228.0,59.1348,59.1733,59.0963,59.1444,16228.0
2019-11-29 11:30:00,61.44,61.52,61.39,61.51,32871.0,59.1348,59.2118,59.0866,59.2021,32871.0
2019-11-29 11:40:00,61.52,61.52,61.37,61.39,21838.0,59.2118,59.2118,59.0674,59.0866,21838.0
2019-11-29 11:50:00,61.37,61.47,61.28,61.47,68962.0,59.0674,59.1636,58.9808,59.1636,68962.0
2019-11-29 12:00:00,61.46,61.5,61.44,61.46,44763.0,59.154,59.1925,59.1348,59.154,44763.0
2019-11-29 12:10:00,61.45,61.46,61.33,61.34,29564.0,59.1444,59.154,59.0289,59.0385,29564.0
2019-11-29 12:20:00,61.35,61.41,61.3,61.3,23334.0,59.0481,59.1059,59.0,59.0,23334.0
2019-11-29 12:30:00,61.3,61.35,61.23,61.23,57620.0,59.0,59.0481,58.9326,58.9326,57620.0
2019-11-29 12:40:00,61.23,61.26,61.15,61.21,78741.0,58.9326,58.9615,58.8556,58.9134,78741.0
2019-11-29 12:50:00,61.21,61.39,61.08,61.21,155976.0,58.9134,59.0866,58.7883,58.9134,155976.0
2019-12-02 09:30:00,61.38,61.41,60.76,60.79,246660.0,59.077,59.1059,58.4803,58.5091,246660.0
2019-12-02 09:40:00,60.78,60.87,60.62,60.72,154415.0,58.4995,58.5861,58.3455,58.4418,154415.0
2019-12-02 09:50:00,60.72,60.77,60.48,60.5,134396.0,58.4418,58.4899,58.2108,58.23,134396.0
2019-12-02 10:00:00,60.47,60.47,59.72,60.01,326258.0,58.2012,58.2012,57.4793,57.7584,326258.0
2019-12-02 10:10:00,59.98,60.33,59.98,60.04,190394.0,57.7295,58.0664,57.7295,57.7873,190394.0
2019-12-02 10:20:00,60.01,60.09,59.83,60.02,147761.0,57.7584,57.8354,57.5852,57.768,147761.0
2019-12-02 10:30:00,60.0,60.0,59.4,59.76,213233.0,57.7488,57.7488,57.1713,57.5178,213233.0
2019-12-02 10:40:00,59.75,60.05,59.69,59.74,90620.0,57.5082,57.7969,57.4504,57.4985,90620.0
2019-12-02 10:50:00,59.69,59.79,59.53,59.59,123674.0,57.4504,57.5467,57.2964,57.3542,123674.0
2019-12-02 11:00:00,59.57,59.68,59.45,59.51,100618.0,57.3349,57.4408,57.2194,57.2772,100618.0
2019-12-02 11:10:00,59.5,59.66,59.38,59.63,106417.0,57.2675,57.4215,57.1521,57.3927,106417.0
2019-12-02 11:20:00,59.68,59.77,59.63,59.7,216312.0,57.4408,57.5274,57.3927,57.46,216312.0
2019-12-02 11:30:00,59.71,59.71,59.43,59.65,44557.0,57.4697,57.4697,57.2002,57.4119,44557.0
2019-12-02 11:40:00,59.63,59.79,59.58,59.78,67531.0,57.3927,57.5467,57.3445,57.537,67531.0
2019-12-02 11:50:00,59.79,59.88,59.77,59.87,51598.0,57.5467,57.6333,57.5274,57.6237,51598.0
2019-12-02 12:00:00,59.84,59.98,59.84,59.96,79102.0,57.5948,57.7295,57.5948,57.7103,79102.0
2019-12-02 12:10:00,59.97,60.03,59.83,59.89,55838.0,57.7199,57.7777,57.5852,57.6429,55838.0
2019-12-02 12:20:00,59.91,59.99,59.5,59.73,82840.0,57.6622,57.7392,57.2675,57.4889,82840.0
2019-12-02 12:30:00,59.75,59.75,59.55,59.61,39315.0,57.5082,57.5082,57.3157,57.3734,39315.0
2019-12-02 12:40:00,59.61,59.75,59.56,59.61,30854.0,57.3734,57.5082,57.3253,57.3734,30854.0
2019-12-02 12:50:00,59.6,59.66,59.55,59.56,118188.0,57.3638,57.4215,57.3157,57.3253,118188.0
2019-12-02 13:00:00,59.55,59.83,59.54,59.83,18473.0,57.3157,57.5852,57.306,57.5852,18473.0
2019-12-02 13:10:00,59.82,59.88,59.78,59.83,25524.0,57.5755,57.6333,57.537,57.5852,25524.0
2019-12-02 13:20:00,59.85,59.92,59.81,59.88,59533.0,57.6044,57.6718,57.5659,57.6333,59533.0
2019-12-02 13:30:00,59.9,59.9,59.74,59.78,22621.0,57.6525,57.6525,57.4985,57.537,22621.0
2019-12-02 13:40:00,59.77,59.92,59.76,59.92,29802.0,57.5274,57.6718,57.5178,57.6718,29802.0
2019-12-02 13:50:00,59.93,59.97,59.87,59.9,14004.0,57.6814,57.7199,57.6237,57.6525,14004.0
2019-12-02 14:00:00,59.88,59.94,59.84,59.92,25989.0,57.6333,57.691,57.5948,57.6718,25989.0
2019-12-02 14:10:00,59.93,60.03,59.93,59.99,54369.0,57.6814,57.7777,57.6814,57.7392,54369.0
2019-12-02 14:20:00,59.99,60.13,59.96,60.1,68422.0,57.7392,57.8739,57.7103,57.845,68422.0
2019-12-02 14:30:00,60.1,60.15,60.06,60.09,24373.0,57.845,57.8932,57.8065,57.8354,24373.0
2019-12-02 14:40:00,60.09,60.2,60.06,60.17,31445.0,57.8354,57.9413,57.8065,57.9124,31445.0
2019-12-02 14:50:00,60.18,60.18,60.03,60.09,27481.0,57.922,57.922,57.7777,57.8354,27481.0
2019-12-02 15:00:00,60.08,60.08,59.84,59.87,35733.0,57.8258,57.8258,57.5948,57.6237,35733.0
2019-12-02 15:10:00,59.87,59.93,59.78,59.93,34697.0,57.6237,57.6814,57.537,57.6814,34697.0
2019-12-02 15:20:00,59.93,59.93,59.7,59.74,56692.0,57.6814,57.6814,57.46,57.4985,56692.0
2019-12-02 15:30:00,59.72,59.95,59.68,59.87,72568.0,57.4793,57.7007,57.4408,57.6237,72568.0
2019-12-02 15:40:00,59.86,59.99,59.83,59.87,96946.0,57.614,57.7392,57.5852,57.6237,96946.0
2019-12-02 15:50:00,59.85,59.85,59.56,59.67,316398.0,57.6044,57.6044,57.3253,57.4312,316398.0
2019-12-03 09:30:00,57.88,57.96,57.46,57.58,978174.0,55.7083,55.7853,55.3041,55.4196,978174.0
2019-12-03 09:40:00,57.59,57.8,57.14,57.15,365566.0,55.4292,55.6313,54.9961,55.0057,365566.0
2019-12-03 09:50:00,57.13,57.62,57.05,57.62,174767.0,54.9865,55.4581,54.9095,55.4581,174767.0
2019-12-03 10:00:00,57.61,57.64,57.27,57.27,139572.0,55.4485,55.4773,55.1212,55.1212,139572.0
2019-12-03 10:10:00,57.3,57.82,57.17,57.79,153764.0,55.1501,55.6506,55.025,55.6217,153764.0
2019-12-03 10:20:00,57.81,57.81,57.48,57.53,99931.0,55.641,55.641,55.3233,55.3715,99931.0
2019-12-03 10:30:00,57.52,57.81,57.46,57.78,130680.0,55.3618,55.641,55.3041,55.6121,130680.0
2019-12-03 10:40:00,57.72,57.86,57.43,57.43,105569.0,55.5543,55.6891,55.2752,55.2752,105569.0
2019-12-03 10:50:00,57.41,57.62,57.34,57.54,84941.0,55.256,55.4581,55.1886,55.3811,84941.0
2019-12-03 11:00:00,57.53,57.56,57.31,57.51,92572.0,55.3715,55.4003,55.1597,55.3522,92572.0
2019-12-03 11:10:00,57.49,57.76,57.44,57.64,94270.0,55.333,55.5928,55.2848,55.4773,94270.0
2019-12-03 11:20:00,57.68,57.71,57.51,57.53,62859.0,55.5158,55.5447,55.3522,55.3715,62859.0
2019-12-03 11:30:00,57.53,57.71,57.41,57.68,47222.0,55.3715,55.5447,55.256,55.5158,47222.0
2019-12-03 11:40:00,57.7,57.77,57.64,57.68,42707.0,55.5351,55.6025,55.4773,55.5158,42707.0
2019-12-03 11:50:00,57.69,57.69,57.54,57.67,53559.0,55.5255,55.5255,55.3811,55.5062,53559.0
2019-12-03 12:00:00,57.63,57.71,57.53,57.69,66046.0,55.4677,55.5447,55.3715,55.5255,66046.0
2019-12-03 12:10:00,57.7,57.74,57.57,57.72,68719.0,55.5351,55.5736,55.41,55.5543,68719.0
2019-12-03 12:20:00,57.7,57.85,57.69,57.77,50176.0,55.5351,55.6795,55.5255,55.6025,50176.0
2019-12-03 12:30:00,57.77,57.79,57.69,57.75,19893.0,55.6025,55.6217,55.5255,55.5832,19893.0
2019-12-03 12:40:00,57.78,57.78,57.65,57.75,27412.0,55.6121,55.6121,55.487,55.5832,27412.0
2019-12-03 12:50:00,57.74,57.8,57.71,57.8,24700.0,55.5736,55.6313,55.5447,55.6313,24700.0
2019-12-03 13:00:00,57.8,57.89,57.78,57.84,44610.0,55.6313,55.718,55.6121,55.6698,44610.0
2019-12-03 13:10:00,57.82,57.96,57.82,57.93,32594.0,55.6506,55.7853,55.6506,55.7565,32594.0
2019-12-03 13:20:00,57.91,58.06,57.9,58.04,66356.0,55.7372,55.8816,55.7276,55.8623,66356.0
2019-12-03 13:30:00,58.03,58.17,58.01,58.15,127247.0,55.8527,55.9875,55.8335,55.9682,127247.0
2019-12-03 13:40:00,58.16,58.18,58.05,58.05,78703.0,55.9778,55.9971,55.872,55.872,78703.0
2019-12-03 13:50:00,58.07,58.07,57.98,58.0,59735.0,55.8912,55.8912,55.8046,55.8238,59735.0
2019-12-03 14:00:00,58.02,58.08,57.95,57.97,32102.0,55.8431,55.9008,55.7757,55.795,32102.0
2019-12-03 14:10:00,57.98,57.99,57.81,57.82,56933.0,55.8046,55.8142,55.641,55.6506,56933.0
2019-12-03 14:20:00,57.81,57.84,57.75,57.8,44430.0,55.641,55.6698,55.5832,55.6313,44430.0
2019-12-03 14:30:00,57.82,57.88,57.73,57.85,30777.0,55.6506,55.7083,55.564,55.6795,30777.0
2019-12-03 14:40:00,57.87,57.96,57.86,57.91,31354.0,55.6987,55.7853,55.6891,55.7372,31354.0
2019-12-03 14:50:00,57.93,57.99,57.86,57.93,53426.0,55.7565,55.8142,55.6891,55.7565,53426.0
2019-12-03 15:00:00,57.96,57.98,57.84,57.9,46290.0,55.7853,55.8046,55.6698,55.7276,46290.0
2019-12-03 15:10:00,57.88,58.12,57.87,58.11,84032.0,55.7083,55.9393,55.6987,55.9297,84032.0
2019-12-03 15:20:00,58.09,58.45,58.09,58.42,128010.0,55.9105,56.2569,55.9105,56.2281,128010.0
2019-12-03 15:30:00,58.42,58.42,58.17,58.23,88510.0,56.2281,56.2281,55.9875,56.0452,88510.0
2019-12-03 15:40:00,58.23,58.32,58.12,58.32,81249.0,56.0452,56.1318,55.9393,56.1318,81249.0
2019-12-03 15:50:00,58.32,58.49,58.25,58.38,277874.0,56.1318,56.2954,56.0644,56.1896,277874.0
2019-12-04 09:30:00,59.06,59.45,58.88,59.34,286575.0,56.8441,57.2194,56.6708,57.1136,286575.0
2019-12-04 09:40:00,59.37,59.49,59.26,59.49,134576.0,57.1424,57.2579,57.0366,57.2579,134576.0
2019-12-04 09:50:00,59.49,59.71,59.44,59.64,131036.0,57.2579,57.4697,57.2098,57.4023,131036.0
2019-12-04 10:00:00,59.6,59.78,59.51,59.69,116381.0,57.3638,57.537,57.2772,57.4504,116381.0
2019-12-04 10:10:00,59.69,59.7,59.51,59.61,76786.0,57.4504,57.46,57.2772,57.3734,76786.0
2019-12-04 10:20:00,59.66,59.73,59.49,59.5,96895.0,57.4215,57.4889,57.2579,57.2675,96895.0
2019-12-04 10:30:00,59.5,59.62,59.44,59.56,63784.0,57.2675,57.383,57.2098,57.3253,63784.0
2019-12-04 10:40:00,59.58,59.74,59.51,59.7,82900.0,57.3445,57.4985,57.2772,57.46,82900.0
2019-12-04 10:50:00,59.7,59.73,59.64,59.68,83403.0,57.46,57.4889,57.4023,57.4408,83403.0
2019-12-04 11:00:00,59.7,59.74,59.59,59.59,60153.0,57.46,57.4985,57.3542,57.3542,60153.0
2019-12-04 11:10:00,59.54,59.6,59.49,59.57,38026.0,57.306,57.3638,57.2579,57.3349,38026.0
2019-12-04 11:20:00,59.54,59.63,59.52,59.61,72111.0,57.306,57.3927,57.2868,57.3734,72111.0
2019-12-04 11:30:00,59.61,59.79,59.61,59.73,70578.0,57.3734,57.5467,57.3734,57.4889,70578.0
2019-12-04 11:40:00,59.74,59.77,59.66,59.69,19902.0,57.4985,57.5274,57.4215,57.4504,19902.0
2019-12-04 11:50:00,59.66,59.69,59.57,59.58,28381.0,57.4215,57.4504,57.3349,57.3445,28381.0
2019-12-04 12:00:00,59.56,59.63,59.55,59.56,43225.0,57.3253,57.3927,57.3157,57.3253,43225.0
2019-12-04 12:10:00,59.54,59.58,59.48,59.52,49019.0,57.306,57.3445,57.2483,57.2868,49019.0
2019-12-04 12:20:00,59.52,59.53,59.42,59.49,50723.0,57.2868,57.2964,57.1905,57.2579,50723.0
2019-12-04 12:30:00,59.49,59.52,59.46,59.47,27802.0,57.2579,57.2868,57.229,57.2387,27802.0
2019-12-04 12:40:00,59.47,59.6,59.46,59.6,50585.0,57.2387,57.3638,57.229,57.3638,50585.0
2019-12-04 12:50:00,59.59,59.63,59.57,59.63,29037.0,57.3542,57.3927,57.3349,57.3927,29037.0
2019-12-04 13:00:00,59.64,59.65,59.56,59.61,33209.0,57.4023,57.4119,57.3253,57.3734,33209.0
2019-12-04 13:10:00,59.6,59.61,59.49,59.54,25838.0,57.3638,57.3734,57.2579,57.306,25838.0
2019-12-04 13:20:00,59.54,59.61,59.53,59.61,18220.0,57.306,57.3734,57.2964,57.3734,18220.0
2019-12-04 13:30:00,59.6,59.6,59.54,59.57,12132.0,57.3638,57.3638,57.306,57.3349,12132.0
2019-12-04 13:40:00,59.56,59.59,59.52,59.56,8350.0,57.3253,57.3542,57.2868,57.3253,8350.0
2019-12-04 13:50:00,59.57,59.62,59.55,59.62,13645.0,57.3349,57.383,57.3157,57.383,13645.0
2019-12-04 14:00:00,59.62,59.72,59.61,59.71,34009.0,57.383,57.4793,57.3734,57.4697,34009.0
2019-12-04 14:10:00,59.73,59.76,59.7,59.74,14478.0,57.4889,57.5178,57.46,57.4985,14478.0
2019-12-04 14:20:00,59.75,59.8,59.71,59.8,43388.0,57.5082,57.5563,57.4697,57.5563,43388.0
2019-12-04 14:30:00,59.8,59.82,59.75,59.79,38485.0,57.5563,57.5755,57.5082,57.5467,38485.0
2019-12-04 14:40:00,59.79,59.84,59.78,59.8,20775.0,57.5467,57.5948,57.537,57.5563,20775.0
2019-12-04 14:50:00,59.81,59.86,59.8,59.81,99348.0,57.5659,57.614,57.5563,57.5659,99348.0
2019-12-04 15:00:00,59.82,59.84,59.75,59.75,21642.0,57.5755,57.5948,57.5082,57.5082,21642.0
2019-12-04 15:10:00,59.75,59.75,59.68,59.72,32019.0,57.5082,57.5082,57.4408,57.4793,32019.0
2019-12-04 15:20:00,59.71,59.75,59.64,59.64,26578.0,57.4697,57.5082,57.4023,57.4023,26578.0
2019-12-04 15:30:00,59.65,59.69,59.57,59.67,125347.0,57.4119,57.4504,57.3349,57.4312,125347.0
2019-12-04 15:40:00,59.66,59.71,59.61,59.71,87586.0,57.4215,57.4697,57.3734,57.4697,87586.0
2019-12-04 15:50:00,59.72,59.76,59.44,59.5,237019.0,57.4793,57.5178,57.2098,57.2675,237019.0
2019-12-05 09:30:00,59.95,59.95,59.58,59.65,133756.0,57.7007,57.7007,57.3445,57.4119,133756.0
2019-12-05 09:40:00,59.64,59.75,59.54,59.61,94973.0,57.4023,57.5082,57.306,57.3734,94973.0
2019-12-05 09:50:00,59.64,59.67,59.43,59.48,126491.0,57.4023,57.4312,57.2002,57.2483,126491.0
2019-12-05 10:00:00,59.46,59.48,58.99,59.05,200969.0,57.229,57.2483,56.7767,56.8344,200969.0
2019-12-05 10:10:00,59.03,59.29,58.99,59.26,102725.0,56.8152,57.0654,56.7767,57.0366,102725.0
2019-12-05 10:20:00,59.26,59.36,59.22,59.34,50693.0,57.0366,57.1328,56.9981,57.1136,50693.0
2019-12-05 10:30:00,59.35,59.45,59.29,59.31,243372.0,57.1232,57.2194,57.0654,57.0847,243372.0
2019-12-05 10:40:00,59.32,59.41,59.26,59.4,154024.0,57.0943,57.1809,57.0366,57.1713,154024.0
2019-12-05 10:50:00,59.41,59.5,59.36,59.47,55921.0,57.1809,57.2675,57.1328,57.2387,55921.0
2019-12-05 11:00:00,59.41,59.51,59.33,59.47,49109.0,57.1809,57.2772,57.1039,57.2387,49109.0
2019-12-05 11:10:00,59.48,59.56,59.36,59.54,30911.0,57.2483,57.3253,57.1328,57.306,30911.0
2019-12-05 11:20:00,59.55,59.55,59.38,59.48,25863.0,57.3157,57.3157,57.1521,57.2483,25863.0
2019-12-05 11:30:00,59.47,59.5,59.25,59.34,37347.0,57.2387,57.2675,57.0269,57.1136,37347.0
2019-12-05 11:40:00,59.36,59.41,59.3,59.4,27274.0,57.1328,57.1809,57.0751,57.1713,27274.0
2019-12-05 11:50:00,59.41,59.44,59.37,59.38,14074.0,57.1809,57.2098,57.1424,57.1521,14074.0
2019-12-05 12:00:00,59.38,59.49,59.38,59.46,24830.0,57.1521,57.2579,57.1521,57.229,24830.0
2019-12-05 12:10:00,59.46,59.49,59.4,59.4,8365.0,57.229,57.2579,57.1713,57.1713,8365.0
2019-12-05 12:20:00,59.41,59.41,59.31,59.37,16072.0,57.1809,57.1809,57.0847,57.1424,16072.0
2019-12-05 12:30:00,59.34,59.37,59.29,59.35,16578.0,57.1136,57.1424,57.0654,57.1232,16578.0
2019-12-05 12:40:00,59.35,59.37,59.27,59.28,7629.0,57.1232,57.1424,57.0462,57.0558,7629.0
2019-12-05 12:50:00,59.31,59.38,59.31,59.38,17930.0,57.0847,57.1521,57.0847,57.1521,17930.0
2019-12-05 13:00:00,59.37,59.38,59.33,59.37,38007.0,57.1424,57.1521,57.1039,57.1424,38007.0
2019-12-05 13:10:00,59.37,59.46,59.37,59.44,16566.0,57.1424,57.229,57.1424,57.2098,16566.0
2019-12-05 13:20:00,59.43,59.44,59.38,59.42,5463.0,57.2002,57.2098,57.1521,57.1905,5463.0
2019-12-05 13:30:00,59.41,59.56,59.38,59.55,82928.0,57.1809,57.3253,57.1521,57.3157,82928.0
2019-12-05 13:40:00,59.56,59.63,59.53,59.55,62125.0,57.3253,57.3927,57.2964,57.3157,62125.0
2019-12-05 13:50:00,59.56,59.6,59.52,59.55,41328.0,57.3253,57.3638,57.2868,57.3157,41328.0
2019-12-05 14:00:00,59.55,59.57,59.5,59.55,20020.0,57.3157,57.3349,57.2675,57.3157,20020.0
2019-12-05 14:10:00,59.57,59.66,59.56,59.61,58698.0,57.3349,57.4215,57.3253,57.3734,58698.0
2019-12-05 14:20:00,59.63,59.72,59.62,59.7,26897.0,57.3927,57.4793,57.383,57.46,26897.0
2019-12-05 14:30:00,59.69,59.75,59.66,59.75,23352.0,57.4504,57.5082,57.4215,57.5082,23352.0
2019-12-05 14:40:00,59.75,59.78,59.69,59.74,35535.0,57.5082,57.537,57.4504,57.4985,35535.0
2019-12-05 14:50:00,59.75,59.78,59.3,59.56,134475.0,57.5082,57.537,57.0751,57.3253,134475.0
2019-12-05 15:00:00,59.57,59.77,59.53,59.69,60014.0,57.3349,57.5274,57.2964,57.4504,60014.0
2019-12-05 15:10:00,59.69,59.79,59.68,59.79,53807.0,57.4504,57.5467,57.4408,57.5467,53807.0
2019-12-05 15:20:00,59.8,59.84,59.76,59.83,21562.0,57.5563,57.5948,57.5178,57.5852,21562.0
2019-12-05 15:30:00,59.82,59.88,59.82,59.87,55493.0,57.5755,57.6333,57.5755,57.6237,55493.0
2019-12-05 15:40:00,59.88,59.9,59.79,59.79,42725.0,57.6333,57.6525,57.5467,57.5467,42725.0
2019-12-05 15:50:00,59.79,59.83,59.68,59.83,68394.0,57.5467,57.5852,57.4408,57.5852,68394.0
2019-12-06 09:30:00,61.0,61.22,61.0,61.09,456446.0,58.7113,58.923,58.7113,58.7979,456446.0
2019-12-06 09:40:00,61.11,61.34,61.09,61.3,171031.0,58.8171,59.0385,58.7979,59.0,171031.0
2019-12-06 09:50:00,61.29,61.33,61.23,61.3,83816.0,58.9904,59.0289,58.9326,59.0,83816.0
2019-12-06 10:00:00,61.31,61.38,61.28,61.35,75282.0,59.0096,59.077,58.9808,59.0481,75282.0
2019-12-06 10:10:00,61.34,61.43,61.2,61.31,219596.0,59.0385,59.1251,58.9038,59.0096,219596.0
2019-12-06 10:20:00,61.32,61.37,61.29,61.31,69575.0,59.0193,59.0674,58.9904,59.0096,69575.0
2019-12-06 10:30:00,61.32,61.42,61.23,61.34,54101.0,59.0193,59.1155,58.9326,59.0385,54101.0
2019-12-06 10:40:00,61.33,61.48,61.33,61.47,54355.0,59.0289,59.1733,59.0289,59.1636,54355.0
2019-12-06 10:50:00,61.48,61.54,61.46,61.46,68696.0,59.1733,59.231,59.154,59.154,68696.0
2019-12-06 11:00:00,61.47,61.56,61.45,61.45,102047.0,59.1636,59.2503,59.1444,59.1444,102047.0
2019-12-06 11:10:00,61.46,61.51,61.45,61.51,25038.0,59.154,59.2021,59.1444,59.2021,25038.0
2019-12-06 11:20:00,61.5,61.62,61.49,61.62,40769.0,59.1925,59.308,59.1829,59.308,40769.0
2019-12-06 11:30:00,61.62,61.67,61.57,61.65,41558.0,59.308,59.3561,59.2599,59.3369,41558.0
2019-12-06 11:40:00,61.66,61.68,61.59,61.61,33647.0,59.3465,59.3658,59.2791,59.2984,33647.0
2019-12-06 11:50:00,61.59,61.61,61.55,61.56,16952.0,59.2791,59.2984,59.2406,59.2503,16952.0
2019-12-06 12:00:00,61.57,61.59,61.53,61.55,19929.0,59.2599,59.2791,59.2214,59.2406,19929.0
2019-12-06 12:10:00,61.56,61.62,61.54,61.62,20400.0,59.2503,59.308,59.231,59.308,20400.0
2019-12-06 12:20:00,61.61,61.62,61.56,61.6,33668.0,59.2984,59.308,59.2503,59.2888,33668.0
2019-12-06 12:30:00,61.6,61.62,61.58,61.62,22489.0,59.2888,59.308,59.2695,59.308,22489.0
2019-12-06 12:40:00,61.62,61.64,61.61,61.64,7227.0,59.308,59.3273,59.2984,59.3273,7227.0
2019-12-06 12:50:00,61.65,61.67,61.61,61.63,26073.0,59.3369,59.3561,59.2984,59.3176,26073.0
2019-12-06 13:00:00,61.63,61.65,61.58,61.61,42423.0,59.3176,59.3369,59.2695,59.2984,42423.0
2019-12-06 13:10:00,61.62,61.69,61.62,61.67,25427.0,59.308,59.3754,59.308,59.3561,25427.0
2019-12-06 13:20:00,61.67,61.68,61.62,61.63,10795.0,59.3561,59.3658,59.308,59.3176,10795.0
2019-12-06 13:30:00,61.62,61.64,61.6,61.64,23895.0,59.308,59.3273,59.2888,59.3273,23895.0
2019-12-06 13:40:00,61.65,61.65,61.58,61.59,17579.0,59.3369,59.3369,59.2695,59.2791,17579.0
2019-12-06 13:50:00,61.58,61.6,61.56,61.56,27765.0,59.2695,59.2888,59.2503,59.2503,27765.0
2019-12-06 14:00:00,61.56,61.59,61.55,61.57,13603.0,59.2503,59.2791,59.2406,59.2599,13603.0
2019-12-06 14:10:00,61.57,61.57,61.47,61.48,37185.0,59.2599,59.2599,59.1636,59.1733,37185.0
2019-12-06 14:20:00,61.48,61.58,61.47,61.58,15051.0,59.1733,59.2695,59.1636,59.2695,15051.0
2019-12-06 14:30:00,61.57,61.57,61.49,61.56,30104.0,59.2599,59.2599,59.1829,59.2503,30104.0
2019-12-06 14:40:00,61.55,61.57,61.49,61.5,15808.0,59.2406,59.2599,59.1829,59.1925,15808.0
2019-12-06 14:50:00,61.5,61.51,61.46,61.49,44170.0,59.1925,59.2021,59.154,59.1829,44170.0
2019-12-06 15:00:00,61.49,61.5,61.43,61.47,46137.0,59.1829,59.1925,59.1251,59.1636,46137.0
2019-12-06 15:10:00,61.47,61.5,61.42,61.44,31947.0,59.1636,59.1925,59.1155,59.1348,31947.0
2019-12-06 15:20:00,61.43,61.51,61.41,61.48,31593.0,59.1251,59.2021,59.1059,59.1733,31593.0
2019-12-06 15:30:00,61.48,61.58,61.47,61.57,42171.0,59.1733,59.2695,59.1636,59.2599,42171.0
2019-12-06 15:40:00,61.58,61.64,61.44,61.46,147111.0,59.2695,59.3273,59.1348,59.154,147111.0
2019-12-06 15:50:00,61.46,61.49,61.31,61.37,352689.0,59.154,59.1829,59.0096,59.0674,352689.0
2019-12-09 09:30:00,61.18,61.44,61.17,61.43,200693.0,58.8845,59.1348,58.8749,59.1251,200693.0
2019-12-09 09:40:00,61.44,61.57,61.43,61.55,96151.0,59.1348,59.2599,59.1251,59.2406,96151.0
2019-12-09 09:50:00,61.56,61.57,61.48,61.49,82418.0,59.2503,59.2599,59.1733,59.1829,82418.0
2019-12-09 10:00:00,61.5,61.57,61.49,61.56,59967.0,59.1925,59.2599,59.1829,59.2503,59967.0
2019-12-09 10:10:00,61.55,61.62,61.53,61.55,56727.0,59.2406,59.308,59.2214,59.2406,56727.0
2019-12-09 10:20:00,61.57,61.57,61.49,61.5,36809.0,59.2599,59.2599,59.1829,59.1925,36809.0
2019-12-09 10:30:00,61.49,61.59,61.49,61.53,42418.0,59.1829,59.2791,59.1829,59.2214,42418.0
2019-12-09 10:40:00,61.54,61.54,61.45,61.53,53714.0,59.231,59.231,59.1444,59.2214,53714.0
2019-12-09 10:50:00,61.53,61.55,61.48,61.53,85361.0,59.2214,59.2406,59.1733,59.2214,85361.0
2019-12-09 11:00:00,61.51,61.52,61.41,61.43,66051.0,59.2021,59.2118,59.1059,59.1251,66051.0
2019-12-09 11:10:00,61.44,61.44,61.35,61.39,47859.0,59.1348,59.1348,59.0481,59.0866,47859.0
2019-12-09 11:20:00,61.39,61.39,61.31,61.39,60284.0,59.0866,59.0866,59.0096,59.0866,60284.0
2019-12-09 11:30:00,61.39,61.4,61.33,61.34,18302.0,59.0866,59.0963,59.0289,59.0385,18302.0
2019-12-09 11:40:00,61.33,61.35,61.3,61.34,27214.0,59.0289,59.0481,59.0,59.0385,27214.0
2019-12-09 11:50:00,61.34,61.34,61.26,61.28,31850.0,59.0385,59.0385,58.9615,58.9808,31850.0
2019-12-09 12:00:00,61.28,61.34,61.28,61.28,48871.0,58.9808,59.0385,58.9808,58.9808,48871.0
2019-12-09 12:10:00,61.28,61.34,61.28,61.3,31237.0,58.9808,59.0385,58.9808,59.0,31237.0
2019-12-09 12:20:00,61.3,61.3,61.2,61.25,51436.0,59.0,59.0,58.9038,58.9519,51436.0
2019-12-09 12:30:00,61.24,61.26,61.2,61.25,51698.0,58.9423,58.9615,58.9038,58.9519,51698.0
2019-12-09 12:40:00,61.26,61.29,61.17,61.18,71956.0,58.9615,58.9904,58.8749,58.8845,71956.0
2019-12-09 12:50:00,61.17,61.25,61.12,61.24,79560.0,58.8749,58.9519,58.8268,58.9423,79560.0
2019-12-09 13:00:00,61.23,61.27,61.19,61.23,34967.0,58.9326,58.9711,58.8941,58.9326,34967.0
2019-12-09 13:10:00,61.22,61.22,61.16,61.17,30630.0,58.923,58.923,58.8653,58.8749,30630.0
2019-12-09 13:20:00,61.17,61.2,61.11,61.16,37100.0,58.8749,58.9038,58.8171,58.8653,37100.0
2019-12-09 13:30:00,61.16,61.22,61.13,61.21,26356.0,58.8653,58.923,58.8364,58.9134,26356.0
2019-12-09 13:40:00,61.22,61.25,61.19,61.23,21730.0,58.923,58.9519,58.8941,58.9326,21730.0
2019-12-09 13:50:00,61.23,61.25,61.16,61.19,16829.0,58.9326,58.9519,58.8653,58.8941,16829.0
2019-12-09 14:00:00,61.2,61.2,60.94,60.98,138871.0,58.9038,58.9038,58.6535,58.692,138871.0
2019-12-09 14:10:00,60.98,61.0,60.9,60.99,55161.0,58.692,58.7113,58.615,58.7016,55161.0
2019-12-09 14:20:00,61.0,61.04,60.99,61.02,31352.0,58.7113,58.7498,58.7016,58.7305,31352.0
2019-12-09 14:30:00,61.03,61.1,61.0,61.08,40734.0,58.7401,58.8075,58.7113,58.7883,40734.0
2019-12-09 14:40:00,61.09,61.11,61.04,61.1,22158.0,58.7979,58.8171,58.7498,58.8075,22158.0
2019-12-09 14:50:00,61.1,61.15,61.09,61.12,18969.0,58.8075,58.8556,58.7979,58.8268,18969.0
2019-12-09 15:00:00,61.11,61.13,61.07,61.11,14746.0,58.8171,58.8364,58.7786,58.8171,14746.0
2019-12-09 15:10:00,61.12,61.2,61.04,61.15,37030.0,58.8268,58.9038,58.7498,58.8556,37030.0
2019-12-09 15:20:00,61.16,61.19,61.15,61.17,21866.0,58.8653,58.8941,58.8556,58.8749,21866.0
2019-12-09 15:30:00,61.17,61.17,60.96,60.99,41468.0,58.8749,58.8749,58.6728,58.7016,41468.0
2019-12-09 15:40:00,60.98,61.04,60.97,61.04,62121.0,58.692,58.7498,58.6824,58.7498,62121.0
2019-12-09 15:50:00,61.04,61.06,60.81,60.83,204418.0,58.7498,58.769,58.5284,58.5476,204418.0
2019-12-10 09:30:00,60.83,60.84,60.23,60.39,356680.0,58.5476,58.5573,57.9702,58.1242,356680.0
2019-12-10 09:40:00,60.36,60.63,60.31,60.54,102087.0,58.0953,58.3552,58.0472,58.2685,102087.0
2019-12-10 09:50:00,60.56,60.73,60.54,60.63,84826.0,58.2878,58.4514,58.2685,58.3552,84826.0
2019-12-10 10:00:00,60.64,60.79,60.59,60.78,80021.0,58.3648,58.5091,58.3167,58.4995,80021.0
2019-12-10 10:10:00,60.78,60.91,60.73,60.9,70143.0,58.4995,58.6246,58.4514,58.615,70143.0
2019-12-10 10:20:00,60.9,61.17,60.85,61.14,164460.0,58.615,58.8749,58.5669,58.846,164460.0
2019-12-10 10:30:00,61.14,61.16,61.02,61.04,39491.0,58.846,58.8653,58.7305,58.7498,39491.0
2019-12-10 10:40:00,61.08,61.1,60.95,60.96,43222.0,58.7883,58.8075,58.6631,58.6728,43222.0
2019-12-10 10:50:00,60.96,61.14,60.91,61.1,47343.0,58.6728,58.846,58.6246,58.8075,47343.0
2019-12-10 11:00:00,61.11,61.24,60.68,61.02,152535.0,58.8171,58.9423,58.4033,58.7305,152535.0
2019-12-10 11:10:00,61.01,61.09,60.87,60.89,119254.0,58.7209,58.7979,58.5861,58.6054,119254.0
2019-12-10 11:20:00,60.9,61.0,60.87,61.0,20008.0,58.615,58.7113,58.5861,58.7113,20008.0
2019-12-10 11:30:00,61.0,61.04,60.9,60.91,27409.0,58.7113,58.7498,58.615,58.6246,27409.0
2019-12-10 11:40:00,60.92,61.06,60.89,60.97,32385.0,58.6343,58.769,58.6054,58.6824,32385.0
2019-12-10 11:50:00,60.98,61.01,60.86,60.9,13728.0,58.692,58.7209,58.5765,58.615,13728.0
2019-12-10 12:00:00,60.92,60.94,60.83,60.86,12097.0,58.6343,58.6535,58.5476,58.5765,12097.0
2019-12-10 12:10:00,60.84,60.91,60.83,60.9,20563.0,58.5573,58.6246,58.5476,58.615,20563.0
2019-12-10 12:20:00,60.93,60.93,60.71,60.73,57524.0,58.6439,58.6439,58.4321,58.4514,57524.0
2019-12-10 12:30:00,60.72,60.81,60.72,60.76,34644.0,58.4418,58.5284,58.4418,58.4803,34644.0
2019-12-10 12:40:00,60.77,60.77,60.72,60.73,5667.0,58.4899,58.4899,58.4418,58.4514,5667.0
2019-12-10 12:50:00,60.71,60.94,60.67,60.89,67403.0,58.4321,58.6535,58.3936,58.6054,67403.0
2019-12-10 13:00:00,60.89,60.95,60.88,60.88,43399.0,58.6054,58.6631,58.5958,58.5958,43399.0
2019-12-10 13:10:00,60.89,61.0,60.88,60.94,17839.0,58.6054,58.7113,58.5958,58.6535,17839.0
2019-12-10 13:20:00,60.92,60.95,60.87,60.91,15925.0,58.6343,58.6631,58.5861,58.6246,15925.0
2019-12-10 13:30:00,60.92,60.92,60.86,60.9,13552.0,58.6343,58.6343,58.5765,58.615,13552.0
2019-12-10 13:40:00,60.89,60.89,60.86,60.86,11967.0,58.6054,58.6054,58.5765,58.5765,11967.0
2019-12-10 13:50:00,60.86,60.87,60.79,60.83,15623.0,58.5765,58.5861,58.5091,58.5476,15623.0
2019-12-10 14:00:00,60.84,60.95,60.81,60.91,28087.0,58.5573,58.6631,58.5284,58.6246,28087.0
2019-12-10 14:10:00,60.93,61.0,60.93,60.98,20692.0,58.6439,58.7113,58.6439,58.692,20692.0
2019-12-10 14:20:00,60.98,60.99,60.88,60.9,15234.0,58.692,58.7016,58.5958,58.615,15234.0
2019-12-10 14:30:00,60.9,60.95,60.84,60.84,21711.0,58.615,58.6631,58.5573,58.5573,21711.0
2019-12-10 14:40:00,60.85,60.88,60.81,60.87,20708.0,58.5669,58.5958,58.5284,58.5861,20708.0
2019-12-10 14:50:00,60.88,60.93,60.88,60.88,15984.0,58.5958,58.6439,58.5958,58.5958,15984.0
2019-12-10 15:00:00,60.88,60.92,60.81,60.81,20434.0,58.5958,58.6343,58.5284,58.5284,20434.0
2019-12-10 15:10:00,60.81,60.95,60.74,60.8,46253.0,58.5284,58.6631,58.461,58.5188,46253.0
2019-12-10 15:20:00,60.8,60.82,60.71,60.72,52295.0,58.5188,58.538,58.4321,58.4418,52295.0
2019-12-10 15:30:00,60.73,60.73,60.37,60.5,140259.0,58.4514,58.4514,58.1049,58.23,140259.0
2019-12-10 15:40:00,60.49,60.66,60.48,60.65,67462.0,58.2204,58.384,58.2108,58.3744,67462.0
2019-12-10 15:50:00,60.66,60.69,60.49,60.69,240078.0,58.384,58.4129,58.2204,58.4129,240078.0
2019-12-11 09:30:00,60.92,61.0,60.75,60.94,144306.0,58.6343,58.7113,58.4706,58.6535,144306.0
2019-12-11 09:40:00,60.9,61.04,60.84,61.04,32471.0,58.615,58.7498,58.5573,58.7498,32471.0
2019-12-11 09:50:00,61.05,61.16,61.03,61.16,60793.0,58.7594,58.8653,58.7401,58.8653,60793.0
2019-12-11 10:00:00,61.17,61.23,61.11,61.14,38748.0,58.8749,58.9326,58.8171,58.846,38748.0
2019-12-11 10:10:00,61.14,61.18,61.09,61.09,35189.0,58.846,58.8845,58.7979,58.7979,35189.0
2019-12-11 10:20:00,61.1,61.12,61.02,61.05,27192.0,58.8075,58.8268,58.7305,58.7594,27192.0
2019-12-11 10:30:00,61.02,61.05,60.91,60.93,73634.0,58.7305,58.7594,58.6246,58.6439,73634.0
2019-12-11 10:40:00,60.93,61.05,60.91,60.91,36549.0,58.6439,58.7594,58.6246,58.6246,36549.0
2019-12-11 10:50:00,60.91,60.93,60.82,60.84,30478.0,58.6246,58.6439,58.538,58.5573,30478.0
2019-12-11 11:00:00,60.85,60.88,60.7,60.84,63770.0,58.5669,58.5958,58.4225,58.5573,63770.0
2019-12-11 11:10:00,60.85,60.89,60.8,60.86,44595.0,58.5669,58.6054,58.5188,58.5765,44595.0
2019-12-11 11:20:00,60.87,60.91,60.83,60.88,22533.0,58.5861,58.6246,58.5476,58.5958,22533.0
2019-12-11 11:30:00,60.88,60.93,60.84,60.93,24480.0,58.5958,58.6439,58.5573,58.6439,24480.0
2019-12-11 11:40:00,60.93,60.96,60.9,60.92,14666.0,58.6439,58.6728,58.615,58.6343,14666.0
2019-12-11 11:50:00,60.92,60.92,60.72,60.76,34588.0,58.6343,58.6343,58.4418,58.4803,34588.0
2019-12-11 12:00:00,60.75,60.82,60.75,60.8,19977.0,58.4706,58.538,58.4706,58.5188,19977.0
2019-12-11 12:10:00,60.8,60.82,60.7,60.8,34681.0,58.5188,58.538,58.4225,58.5188,34681.0
2019-12-11 12:20:00,60.79,60.79,60.73,60.76,11411.0,58.5091,58.5091,58.4514,58.4803,11411.0
2019-12-11 12:30:00,60.74,60.79,60.7,60.72,19876.0,58.461,58.5091,58.4225,58.4418,19876.0
2019-12-11 12:40:00,60.72,60.78,60.69,60.77,22104.0,58.4418,58.4995,58.4129,58.4899,22104.0
2019-12-11 12:50:00,60.78,60.81,60.72,60.78,13332.0,58.4995,58.5284,58.4418,58.4995,13332.0
2019-12-11 13:00:00,60.77,60.79,60.73,60.73,17009.0,58.4899,58.5091,58.4514,58.4514,17009.0
2019-12-11 13:10:00,60.73,60.8,60.73,60.8,11829.0,58.4514,58.5188,58.4514,58.5188,11829.0
2019-12-11 13:20:00,60.79,60.83,60.76,60.8,14429.0,58.5091,58.5476,58.4803,58.5188,14429.0
2019-12-11 13:30:00,60.8,60.81,60.68,60.68,33840.0,58.5188,58.5284,58.4033,58.4033,33840.0
2019-12-11 13:40:00,60.68,60.77,60.68,60.77,27071.0,58.4033,58.4899,58.4033,58.4899,27071.0
2019-12-11 13:50:00,60.77,60.82,60.76,60.82,19574.0,58.4899,58.538,58.4803,58.538,19574.0
2019-12-11 14:00:00,60.84,61.03,60.76,60.99,120518.0,58.5573,58.7401,58.4803,58.7016,120518.0
2019-12-11 14:10:00,60.98,61.12,60.93,61.08,57202.0,58.692,58.8268,58.6439,58.7883,57202.0
2019-12-11 14:20:00,61.08,61.16,61.04,61.06,72834.0,58.7883,58.8653,58.7498,58.769,72834.0
2019-12-11 14:30:00,61.06,61.15,60.98,61.1,48734.0,58.769,58.8556,58.692,58.8075,48734.0
2019-12-11 14:40:00,61.1,61.23,61.0,61.17,109405.0,58.8075,58.9326,58.7113,58.8749,109405.0
2019-12-11 14:50:00,61.16,61.3,61.09,61.29,319266.0,58.8653,59.0,58.7979,58.9904,319266.0
2019-12-11 15:00:00,61.3,61.33,61.17,61.24,47159.0,59.0,59.0289,58.8749,58.9423,47159.0
2019-12-11 15:10:00,61.24,61.25,61.02,61.07,86285.0,58.9423,58.9519,58.7305,58.7786,86285.0
2019-12-11 15:20:00,61.05,61.21,61.04,61.15,47866.0,58.7594,58.9134,58.7498,58.8556,47866.0
2019-12-11 15:30:00,61.15,61.24,61.09,61.09,55555.0,58.8556,58.9423,58.7979,58.7979,55555.0
2019-12-11 15:40:00,61.09,61.13,60.97,60.99,80669.0,58.7979,58.8364,58.6824,58.7016,80669.0
2019-12-11 15:50:00,61.0,61.27,60.99,61.15,179672.0,58.7113,58.9711,58.7016,58.8556,179672.0
2019-12-12 09:30:00,61.15,62.34,60.99,62.2,408672.0,58.8556,60.001,58.7016,59.8662,408672.0
2019-12-12 09:40:00,62.23,62.28,61.96,62.12,220896.0,59.8951,59.9432,59.6352,59.7892,220896.0
2019-12-12 09:50:00,62.12,62.56,62.12,62.56,247442.0,59.7892,60.2127,59.7892,60.2127,247442.0
2019-12-12 10:00:00,62.58,63.1,62.57,62.86,274457.0,60.232,60.7325,60.2224,60.5015,274457.0
2019-12-12 10:10:00,62.87,63.2,62.83,63.07,194965.0,60.5111,60.8287,60.4726,60.7036,194965.0
2019-12-12 10:20:00,63.08,63.24,63.03,63.08,155501.0,60.7132,60.8672,60.6651,60.7132,155501.0
2019-12-12 10:30:00,63.1,63.11,62.89,62.91,119475.0,60.7325,60.7421,60.5304,60.5496,119475.0
2019-12-12 10:40:00,62.91,62.93,62.52,62.58,189415.0,60.5496,60.5689,60.1742,60.232,189415.0
2019-12-12 10:50:00,62.6,62.97,62.6,62.85,118880.0,60.2512,60.6074,60.2512,60.4919,118880.0
2019-12-12 11:00:00,62.86,62.89,62.68,62.7,106633.0,60.5015,60.5304,60.3282,60.3475,106633.0
2019-12-12 11:10:00,62.69,62.74,62.54,62.54,69109.0,60.3379,60.386,60.1935,60.1935,69109.0
2019-12-12 11:20:00,62.55,62.58,62.3,62.31,119291.0,60.2031,60.232,59.9625,59.9721,119291.0
2019-12-12 11:30:00,62.3,62.44,62.22,62.37,130257.0,59.9625,60.0972,59.8855,60.0299,130257.0
2019-12-12 11:40:00,62.37,62.37,62.19,62.25,75573.0,60.0299,60.0299,59.8566,59.9144,75573.0
2019-12-12 11:50:00,62.25,62.33,61.84,62.16,182747.0,59.9144,59.9914,59.5198,59.8277,182747.0
2019-12-12 12:00:00,62.13,62.15,61.97,62.13,67855.0,59.7989,59.8181,59.6449,59.7989,67855.0
2019-12-12 12:10:00,62.14,62.14,61.85,61.89,70458.0,59.8085,59.8085,59.5294,59.5679,70458.0
2019-12-12 12:20:00,61.9,61.9,61.67,61.8,97774.0,59.5775,59.5775,59.3561,59.4813,97774.0
2019-12-12 12:30:00,61.82,62.21,61.8,62.17,167775.0,59.5005,59.8759,59.4813,59.8374,167775.0
2019-12-12 12:40:00,62.19,62.28,62.16,62.25,94854.0,59.8566,59.9432,59.8277,59.9144,94854.0
2019-12-12 12:50:00,62.26,62.28,62.02,62.06,78122.0,59.924,59.9432,59.693,59.7315,78122.0
2019-12-12 13:00:00,62.06,62.29,62.05,62.22,109281.0,59.7315,59.9529,59.7219,59.8855,109281.0
2019-12-12 13:10:00,62.23,62.35,62.21,62.33,69062.0,59.8951,60.0106,59.8759,59.9914,69062.0
2019-12-12 13:20:00,62.37,62.38,62.21,62.26,28279.0,60.0299,60.0395,59.8759,59.924,28279.0
2019-12-12 13:30:00,62.24,62.28,62.12,62.12,40444.0,59.9047,59.9432,59.7892,59.7892,40444.0
2019-12-12 13:40:00,62.15,62.19,62.09,62.1,33591.0,59.8181,59.8566,59.7604,59.77,33591.0
2019-12-12 13:50:00,62.12,62.19,62.07,62.19,60590.0,59.7892,59.8566,59.7411,59.8566,60590.0
2019-12-12 14:00:00,62.18,62.21,62.06,62.19,85223.0,59.847,59.8759,59.7315,59.8566,85223.0
2019-12-12 14:10:00,62.19,62.3,61.93,62.1,208892.0,59.8566,59.9625,59.6064,59.77,208892.0
2019-12-12 14:20:00,62.1,62.12,61.95,62.07,118275.0,59.77,59.7892,59.6256,59.7411,118275.0
2019-12-12 14:30:00,62.07,62.86,62.01,62.46,413438.0,59.7411,60.5015,59.6834,60.1165,413438.0
2019-12-12 14:40:00,62.51,62.63,62.29,62.29,179935.0,60.1646,60.2801,59.9529,59.9529,179935.0
2019-12-12 14:50:00,62.3,62.57,62.2,62.48,137473.0,59.9625,60.2224,59.8662,60.1357,137473.0
2019-12-12 15:00:00,62.5,62.7,62.49,62.61,129412.0,60.155,60.3475,60.1454,60.2609,129412.0
2019-12-12 15:10:00,62.64,62.64,62.44,62.61,72967.0,60.2897,60.2897,60.0972,60.2609,72967.0
2019-12-12 15:20:00,62.59,62.76,62.54,62.75,69962.0,60.2416,60.4052,60.1935,60.3956,69962.0
2019-12-12 15:30:00,62.76,62.78,62.53,62.7,95281.0,60.4052,60.4245,60.1839,60.3475,95281.0
2019-12-12 15:40:00,62.68,62.96,62.66,62.94,143661.0,60.3282,60.5977,60.309,60.5785,143661.0
2019-12-12 15:50:00,62.97,63.04,62.69,62.73,295620.0,60.6074,60.6747,60.3379,60.3764,295620.0
2019-12-13 09:30:00,62.51,62.69,62.24,62.68,581253.0,60.1646,60.3379,59.9047,60.3282,581253.0
2019-12-13 09:40:00,62.71,62.73,62.47,62.58,248573.0,60.3571,60.3764,60.1261,60.232,248573.0
2019-12-13 09:50:00,62.58,62.91,62.54,62.82,120029.0,60.232,60.5496,60.1935,60.463,120029.0
2019-12-13 10:00:00,62.8,63.61,62.65,63.36,357611.0,60.4437,61.2233,60.2994,60.9827,357611.0
2019-12-13 10:10:00,63.39,63.5,62.96,63.24,186096.0,61.0116,61.1175,60.5977,60.8672,186096.0
2019-12-13 10:20:00,63.21,63.31,62.95,63.04,197315.0,60.8383,60.9346,60.5881,60.6747,197315.0
2019-12-13 10:30:00,62.98,63.01,62.42,62.54,222997.0,60.617,60.6459,60.078,60.1935,222997.0
2019-12-13 10:40:00,62.53,62.97,62.53,62.69,158178.0,60.1839,60.6074,60.1839,60.3379,158178.0
2019-12-13 10:50:00,62.74,62.75,62.35,62.35,103779.0,60.386,60.3956,60.0106,60.0106,103779.0
2019-12-13 11:00:00,62.37,62.57,62.29,62.57,76406.0,60.0299,60.2224,59.9529,60.2224,76406.0
2019-12-13 11:10:00,62.58,62.72,62.29,62.29,78184.0,60.232,60.3667,59.9529,59.9529,78184.0
2019-12-13 11:20:00,62.27,62.32,62.05,62.12,108496.0,59.9336,59.9817,59.7219,59.7892,108496.0
2019-12-13 11:30:00,62.11,62.45,62.07,62.41,102307.0,59.7796,60.1069,59.7411,60.0684,102307.0
2019-12-13 11:40:00,62.41,62.57,62.38,62.46,38261.0,60.0684,60.2224,60.0395,60.1165,38261.0
2019-12-13 11:50:00,62.49,62.71,62.49,62.7,77899.0,60.1454,60.3571,60.1454,60.3475,77899.0
2019-12-13 12:00:00,62.7,62.78,62.67,62.75,52961.0,60.3475,60.4245,60.3186,60.3956,52961.0
2019-12-13 12:10:00,62.78,62.8,62.6,62.71,74835.0,60.4245,60.4437,60.2512,60.3571,74835.0
2019-12-13 12:20:00,62.68,62.83,62.65,62.8,27394.0,60.3282,60.4726,60.2994,60.4437,27394.0
2019-12-13 12:30:00,62.83,62.84,62.75,62.83,32191.0,60.4726,60.4822,60.3956,60.4726,32191.0
2019-12-13 12:40:00,62.85,62.87,62.73,62.74,24747.0,60.4919,60.5111,60.3764,60.386,24747.0
2019-12-13 12:50:00,62.72,62.93,62.7,62.92,26548.0,60.3667,60.5689,60.3475,60.5592,26548.0
2019-12-13 13:00:00,62.93,62.97,62.89,62.91,63272.0,60.5689,60.6074,60.5304,60.5496,63272.0
2019-12-13 13:10:00,62.92,62.93,62.86,62.86,24813.0,60.5592,60.5689,60.5015,60.5015,24813.0
2019-12-13 13:20:00,62.88,62.91,62.81,62.82,30456.0,60.5207,60.5496,60.4534,60.463,30456.0
2019-12-13 13:30:00,62.82,62.92,62.77,62.81,43359.0,60.463,60.5592,60.4149,60.4534,43359.0
2019-12-13 13:40:00,62.81,62.83,62.75,62.81,35573.0,60.4534,60.4726,60.3956,60.4534,35573.0
2019-12-13 13:50:00,62.82,62.93,62.8,62.86,50687.0,60.463,60.5689,60.4437,60.5015,50687.0
2019-12-13 14:00:00,62.89,62.92,62.8,62.91,57014.0,60.5304,60.5592,60.4437,60.5496,57014.0
2019-12-13 14:10:00,62.89,62.91,62.81,62.83,60956.0,60.5304,60.5496,60.4534,60.4726,60956.0
2019-12-13 14:20:00,62.84,62.86,62.78,62.79,44427.0,60.4822,60.5015,60.4245,60.4341,44427.0
2019-12-13 14:30:00,62.8,62.81,62.69,62.74,39969.0,60.4437,60.4534,60.3379,60.386,39969.0
2019-12-13 14:40:00,62.74,62.78,62.73,62.75,40115.0,60.386,60.4245,60.3764,60.3956,40115.0
2019-12-13 14:50:00,62.76,62.85,62.74,62.8,37947.0,60.4052,60.4919,60.386,60.4437,37947.0
2019-12-13 15:00:00,62.81,62.87,62.77,62.77,23346.0,60.4534,60.5111,60.4149,60.4149,23346.0
2019-12-13 15:10:00,62.77,62.85,62.73,62.8,128499.0,60.4149,60.4919,60.3764,60.4437,128499.0
2019-12-13 15:20:00,62.8,62.82,62.72,62.72,29264.0,60.4437,60.463,60.3667,60.3667,29264.0
2019-12-13 15:30:00,62.73,62.82,62.72,62.82,24296.0,60.3764,60.463,60.3667,60.463,24296.0
2019-12-13 15:40:00,62.83,62.9,62.77,62.79,77362.0,60.4726,60.54,60.4149,60.4341,77362.0
2019-12-13 15:50:00,62.82,62.91,62.73,62.78,191239.0,60.463,60.5496,60.3764,60.4245,191239.0
2019-12-16 09:30:00,63.94,64.21,63.93,63.97,280004.0,61.541,61.8008,61.5313,61.5698,280004.0
2019-12-16 09:40:00,63.95,64.22,63.94,64.15,198066.0,61.5506,61.8105,61.541,61.7431,198066.0
2019-12-16 09:50:00,64.12,64.2,64.02,64.04,99326.0,61.7142,61.7912,61.618,61.6372,99326.0
2019-12-16 10:00:00,64.07,64.24,64.05,64.23,93346.0,61.6661,61.8297,61.6468,61.8201,93346.0
2019-12-16 10:10:00,64.22,64.32,64.2,64.31,88570.0,61.8105,61.9067,61.7912,61.8971,88570.0
2019-12-16 10:20:00,64.33,64.44,64.29,64.37,66131.0,61.9163,62.0222,61.8778,61.9548,66131.0
2019-12-16 10:30:00,64.39,64.39,64.3,64.37,43954.0,61.9741,61.9741,61.8875,61.9548,43954.0
2019-12-16 10:40:00,64.38,64.45,64.37,64.37,53748.0,61.9644,62.0318,61.9548,61.9548,53748.0
2019-12-16 10:50:00,64.37,64.41,64.32,64.34,31500.0,61.9548,61.9933,61.9067,61.926,31500.0
2019-12-16 11:00:00,64.34,64.36,64.26,64.36,57926.0,61.926,61.9452,61.849,61.9452,57926.0
2019-12-16 11:10:00,64.37,64.38,64.28,64.32,25008.0,61.9548,61.9644,61.8682,61.9067,25008.0
2019-12-16 11:20:00,64.32,64.39,64.29,64.38,34565.0,61.9067,61.9741,61.8778,61.9644,34565.0
2019-12-16 11:30:00,64.37,64.37,64.3,64.35,31361.0,61.9548,61.9548,61.8875,61.9356,31361.0
2019-12-16 11:40:00,64.36,64.41,64.33,64.35,27256.0,61.9452,61.9933,61.9163,61.9356,27256.0
2019-12-16 11:50:00,64.34,64.45,64.33,64.41,28349.0,61.926,62.0318,61.9163,61.9933,28349.0
2019-12-16 12:00:00,64.42,64.5,64.41,64.41,35006.0,62.0029,62.0799,61.9933,61.9933,35006.0
2019-12-16 12:10:00,64.41,64.47,64.4,64.47,22643.0,61.9933,62.0511,61.9837,62.0511,22643.0
2019-12-16 12:20:00,64.46,64.5,64.46,64.46,13496.0,62.0414,62.0799,62.0414,62.0414,13496.0
2019-12-16 12:30:00,64.46,64.48,64.43,64.46,16685.0,62.0414,62.0607,62.0126,62.0414,16685.0
2019-12-16 12:40:00,64.44,64.46,64.41,64.42,21748.0,62.0222,62.0414,61.9933,62.0029,21748.0
2019-12-16 12:50:00,64.42,64.44,64.4,64.42,20439.0,62.0029,62.0222,61.9837,62.0029,20439.0
2019-12-16 13:00:00,64.41,64.45,64.38,64.44,12979.0,61.9933,62.0318,61.9644,62.0222,12979.0
2019-12-16 13:10:00,64.44,64.44,64.38,64.41,18884.0,62.0222,62.0222,61.9644,61.9933,18884.0
2019-12-16 13:20:00,64.4,64.41,64.36,64.41,26419.0,61.9837,61.9933,61.9452,61.9933,26419.0
2019-12-16 13:30:00,64.4,64.41,64.33,64.37,19568.0,61.9837,61.9933,61.9163,61.9548,19568.0
2019-12-16 13:40:00,64.36,64.44,64.33,64.43,33455.0,61.9452,62.0222,61.9163,62.0126,33455.0
2019-12-16 13:50:00,64.43,64.49,64.4,64.45,25960.0,62.0126,62.0703,61.9837,62.0318,25960.0
2019-12-16 14:00:00,64.46,64.49,64.32,64.32,58784.0,62.0414,62.0703,61.9067,61.9067,58784.0
2019-12-16 14:10:00,64.32,64.35,64.28,64.34,49997.0,61.9067,61.9356,61.8682,61.926,49997.0
2019-12-16 14:20:00,64.34,64.35,64.23,64.26,39156.0,61.926,61.9356,61.8201,61.849,39156.0
2019-12-16 14:30:00,64.27,64.27,64.21,64.24,45905.0,61.8586,61.8586,61.8008,61.8297,45905.0
2019-12-16 14:40:00,64.24,64.3,64.23,64.3,22815.0,61.8297,61.8875,61.8201,61.8875,22815.0
2019-12-16 14:50:00,64.28,64.29,64.21,64.23,47218.0,61.8682,61.8778,61.8008,61.8201,47218.0
2019-12-16 15:00:00,64.23,64.26,64.19,64.23,21914.0,61.8201,61.849,61.7816,61.8201,21914.0
2019-12-16 15:10:00,64.22,64.33,64.22,64.28,38957.0,61.8105,61.9163,61.8105,61.8682,38957.0
2019-12-16 15:20:00,64.27,64.35,64.24,64.24,40045.0,61.8586,61.9356,61.8297,61.8297,40045.0
2019-12-16 15:30:00,64.24,64.35,64.18,64.31,89988.0,61.8297,61.9356,61.772,61.8971,89988.0
2019-12-16 15:40:00,64.3,64.3,64.12,64.21,139166.0,61.8875,61.8875,61.7142,61.8008,139166.0
2019-12-16 15:50:00,64.22,64.29,64.11,64.12,307074.0,61.8105,61.8778,61.7046,61.7142,307074.0
2019-12-17 09:30:00,64.34,64.55,64.23,64.41,140291.0,61.926,62.1281,61.8201,61.9933,140291.0
2019-12-17 09:40:00,64.41,64.42,64.16,64.2,88241.0,61.9933,62.0029,61.7527,61.7912,88241.0
2019-12-17 09:50:00,64.21,64.27,64.14,64.17,54523.0,61.8008,61.8586,61.7335,61.7623,54523.0
2019-12-17 10:00:00,64.17,64.32,64.13,64.26,41828.0,61.7623,61.9067,61.7238,61.849,41828.0
2019-12-17 10:10:00,64.28,64.44,64.23,64.41,53164.0,61.8682,62.0222,61.8201,61.9933,53164.0
2019-12-17 10:20:00,64.42,64.47,64.33,64.41,42801.0,62.0029,62.0511,61.9163,61.9933,42801.0
2019-12-17 10:30:00,64.42,64.43,64.33,64.39,40476.0,62.0029,62.0126,61.9163,61.9741,40476.0
2019-12-17 10:40:00,64.39,64.43,64.32,64.39,17190.0,61.9741,62.0126,61.9067,61.9741,17190.0
2019-12-17 10:50:00,64.39,64.39,64.23,64.23,53168.0,61.9741,61.9741,61.8201,61.8201,53168.0
2019-12-17 11:00:00,64.25,64.33,64.23,64.25,26157.0,61.8393,61.9163,61.8201,61.8393,26157.0
2019-12-17 11:10:00,64.25,64.29,64.21,64.22,19347.0,61.8393,61.8778,61.8008,61.8105,19347.0
2019-12-17 11:20:00,64.22,64.28,64.22,64.27,43040.0,61.8105,61.8682,61.8105,61.8586,43040.0
2019-12-17 11:30:00,64.28,64.33,64.18,64.31,33436.0,61.8682,61.9163,61.772,61.8971,33436.0
2019-12-17 11:40:00,64.33,64.34,64.26,64.34,25252.0,61.9163,61.926,61.849,61.926,25252.0
2019-12-17 11:50:00,64.34,64.37,64.28,64.35,16423.0,61.926,61.9548,61.8682,61.9356,16423.0
2019-12-17 12:00:00,64.35,64.41,64.35,64.36,29397.0,61.9356,61.9933,61.9356,61.9452,29397.0
2019-12-17 12:10:00,64.34,64.4,64.34,64.4,10908.0,61.926,61.9837,61.926,61.9837,10908.0
2019-12-17 12:20:00,64.38,64.4,64.35,64.39,9953.0,61.9644,61.9837,61.9356,61.9741,9953.0
2019-12-17 12:30:00,64.38,64.39,64.34,64.38,5994.0,61.9644,61.9741,61.926,61.9644,5994.0
2019-12-17 12:40:00,64.39,64.43,64.38,64.38,15769.0,61.9741,62.0126,61.9644,61.9644,15769.0
2019-12-17 12:50:00,64.38,64.44,64.36,64.42,16549.0,61.9644,62.0222,61.9452,62.0029,16549.0
2019-12-17 13:00:00,64.42,64.42,64.32,64.32,15717.0,62.0029,62.0029,61.9067,61.9067,15717.0
2019-12-17 13:10:00,64.31,64.35,64.31,64.34,7232.0,61.8971,61.9356,61.8971,61.926,7232.0
2019-12-17 13:20:00,64.32,64.34,64.26,64.27,24618.0,61.9067,61.926,61.849,61.8586,24618.0
2019-12-17 13:30:00,64.26,64.28,64.22,64.27,22772.0,61.849,61.8682,61.8105,61.8586,22772.0
2019-12-17 13:40:00,64.28,64.34,64.24,64.28,34841.0,61.8682,61.926,61.8297,61.8682,34841.0
2019-12-17 13:50:00,64.26,64.33,64.26,64.33,6973.0,61.849,61.9163,61.849,61.9163,6973.0
2019-12-17 14:00:00,64.35,64.4,64.22,64.29,54127.0,61.9356,61.9837,61.8105,61.8778,54127.0
2019-12-17 14:10:00,64.29,64.34,64.27,64.31,30943.0,61.8778,61.926,61.8586,61.8971,30943.0
2019-12-17 14:20:00,64.3,64.3,64.23,64.25,13236.0,61.8875,61.8875,61.8201,61.8393,13236.0
2019-12-17 14:30:00,64.25,64.32,64.25,64.32,11449.0,61.8393,61.9067,61.8393,61.9067,11449.0
2019-12-17 14:40:00,64.34,64.38,64.32,64.35,24613.0,61.926,61.9644,61.9067,61.9356,24613.0
2019-12-17 14:50:00,64.34,64.36,64.31,64.32,14262.0,61.926,61.9452,61.8971,61.9067,14262.0
2019-12-17 15:00:00,64.31,64.31,64.25,64.26,34493.0,61.8971,61.8971,61.8393,61.849,34493.0
2019-12-17 15:10:00,64.26,64.32,64.24,64.31,103848.0,61.849,61.9067,61.8297,61.8971,103848.0
2019-12-17 15:20:00,64.31,64.37,64.29,64.35,25137.0,61.8971,61.9548,61.8778,61.9356,25137.0
2019-12-17 15:30:00,64.33,64.36,64.28,64.31,43842.0,61.9163,61.9452,61.8682,61.8971,43842.0
2019-12-17 15:40:00,64.3,64.3,64.2,64.21,64366.0,61.8875,61.8875,61.7912,61.8008,64366.0
2019-12-17 15:50:00,64.21,64.3,64.11,64.11,195619.0,61.8008,61.8875,61.7046,61.7046,195619.0
2019-12-18 09:30:00,64.39,64.48,64.32,64.48,125863.0,61.9741,62.0607,61.9067,62.0607,125863.0
2019-12-18 09:40:00,64.48,64.51,64.23,64.25,112604.0,62.0607,62.0896,61.8201,61.8393,112604.0
2019-12-18 09:50:00,64.26,64.34,64.24,64.24,78818.0,61.849,61.926,61.8297,61.8297,78818.0
2019-12-18 10:00:00,64.23,64.28,64.18,64.21,30097.0,61.8201,61.8682,61.772,61.8008,30097.0
2019-12-18 10:10:00,64.2,64.31,64.12,64.29,61421.0,61.7912,61.8971,61.7142,61.8778,61421.0
2019-12-18 10:20:00,64.29,64.29,64.16,64.17,37394.0,61.8778,61.8778,61.7527,61.7623,37394.0
2019-12-18 10:30:00,64.19,64.33,64.17,64.31,47412.0,61.7816,61.9163,61.7623,61.8971,47412.0
2019-12-18 10:40:00,64.3,64.32,64.22,64.29,17787.0,61.8875,61.9067,61.8105,61.8778,17787.0
2019-12-18 10:50:00,64.29,64.44,64.27,64.39,55208.0,61.8778,62.0222,61.8586,61.9741,55208.0
2019-12-18 11:00:00,64.39,64.42,64.33,64.34,34372.0,61.9741,62.0029,61.9163,61.926,34372.0
2019-12-18 11:10:00,64.34,64.54,64.3,64.52,91581.0,61.926,62.1184,61.8875,62.0992,91581.0
2019-12-18 11:20:00,64.51,64.54,64.47,64.48,106199.0,62.0896,62.1184,62.0511,62.0607,106199.0
2019-12-18 11:30:00,64.48,64.5,64.39,64.41,24039.0,62.0607,62.0799,61.9741,61.9933,24039.0
2019-12-18 11:40:00,64.41,64.43,64.37,64.38,19581.0,61.9933,62.0126,61.9548,61.9644,19581.0
2019-12-18 11:50:00,64.36,64.36,64.28,64.29,49774.0,61.9452,61.9452,61.8682,61.8778,49774.0
2019-12-18 12:00:00,64.29,64.35,64.29,64.35,20090.0,61.8778,61.9356,61.8778,61.9356,20090.0
2019-12-18 12:10:00,64.34,64.39,64.29,64.33,39329.0,61.926,61.9741,61.8778,61.9163,39329.0
2019-12-18 12:20:00,64.32,64.33,64.27,64.31,26850.0,61.9067,61.9163,61.8586,61.8971,26850.0
2019-12-18 12:30:00,64.3,64.31,64.27,64.28,18096.0,61.8875,61.8971,61.8586,61.8682,18096.0
2019-12-18 12:40:00,64.28,64.31,64.27,64.29,6975.0,61.8682,61.8971,61.8586,61.8778,6975.0
2019-12-18 12:50:00,64.31,64.32,64.3,64.31,9634.0,61.8971,61.9067,61.8875,61.8971,9634.0
2019-12-18 13:00:00,64.31,64.39,64.3,64.34,25345.0,61.8971,61.9741,61.8875,61.926,25345.0
2019-12-18 13:10:00,64.34,64.38,64.33,64.37,9192.0,61.926,61.9644,61.9163,61.9548,9192.0
2019-12-18 13:20:00,64.37,64.38,64.31,64.31,10971.0,61.9548,61.9644,61.8971,61.8971,10971.0
2019-12-18 13:30:00,64.31,64.35,64.29,64.34,11510.0,61.8971,61.9356,61.8778,61.926,11510.0
2019-12-18 13:40:00,64.34,64.4,64.33,64.38,22366.0,61.926,61.9837,61.9163,61.9644,22366.0
2019-12-18 13:50:00,64.38,64.42,64.37,64.41,25336.0,61.9644,62.0029,61.9548,61.9933,25336.0
2019-12-18 14:00:00,64.4,64.42,64.3,64.4,24554.0,61.9837,62.0029,61.8875,61.9837,24554.0
2019-12-18 14:10:00,64.41,64.42,64.37,64.4,12909.0,61.9933,62.0029,61.9548,61.9837,12909.0
2019-12-18 14:20:00,64.38,64.38,64.36,64.36,9876.0,61.9644,61.9644,61.9452,61.9452,9876.0
2019-12-18 14:30:00,64.37,64.44,64.36,64.43,14693.0,61.9548,62.0222,61.9452,62.0126,14693.0
2019-12-18 14:40:00,64.42,64.44,64.4,64.41,16148.0,62.0029,62.0222,61.9837,61.9933,16148.0
2019-12-18 14:50:00,64.42,64.45,64.42,64.43,14928.0,62.0029,62.0318,62.0029,62.0126,14928.0
2019-12-18 15:00:00,64.43,64.43,64.37,64.43,11920.0,62.0126,62.0126,61.9548,62.0126,11920.0
2019-12-18 15:10:00,64.44,64.44,64.32,64.39,34216.0,62.0222,62.0222,61.9067,61.9741,34216.0
2019-12-18 15:20:00,64.39,64.4,64.36,64.36,24398.0,61.9741,61.9837,61.9452,61.9452,24398.0
2019-12-18 15:30:00,64.37,64.37,64.23,64.34,75737.0,61.9548,61.9548,61.8201,61.926,75737.0
2019-12-18 15:40:00,64.33,64.42,64.28,64.36,54698.0,61.9163,62.0029,61.8682,61.9452,54698.0
2019-12-18 15:50:00,64.36,64.37,64.15,64.17,112747.0,61.9452,61.9548,61.7431,61.7623,112747.0
2019-12-19 09:30:00,64.24,64.44,64.22,64.35,117417.0,61.8297,62.0222,61.8105,61.9356,117417.0
2019-12-19 09:40:00,64.33,64.42,64.29,64.39,57579.0,61.9163,62.0029,61.8778,61.9741,57579.0
2019-12-19 09:50:00,64.39,64.43,64.35,64.35,43904.0,61.9741,62.0126,61.9356,61.9356,43904.0
2019-12-19 10:00:00,64.34,64.41,64.31,64.37,45917.0,61.926,61.9933,61.8971,61.9548,45917.0
2019-12-19 10:10:00,64.38,64.4,64.28,64.28,87730.0,61.9644,61.9837,61.8682,61.8682,87730.0
2019-12-19 10:20:00,64.28,64.44,64.27,64.44,76415.0,61.8682,62.0222,61.8586,62.0222,76415.0
2019-12-19 10:30:00,64.45,64.48,64.37,64.42,69893.0,62.0318,62.0607,61.9548,62.0029,69893.0
2019-12-19 10:40:00,64.42,64.52,64.4,64.48,56952.0,62.0029,62.0992,61.9837,62.0607,56952.0
2019-12-19 10:50:00,64.47,64.53,64.45,64.45,61281.0,62.0511,62.1088,62.0318,62.0318,61281.0
2019-12-19 11:00:00,64.48,64.56,64.44,64.54,79379.0,62.0607,62.1377,62.0222,62.1184,79379.0
2019-12-19 11:10:00,64.53,64.57,64.49,64.56,35698.0,62.1088,62.1473,62.0703,62.1377,35698.0
2019-12-19 11:20:00,64.57,64.75,64.57,64.7,226505.0,62.1473,62.3206,62.1473,62.2724,226505.0
2019-12-19 11:30:00,64.69,64.8,64.67,64.7,35934.0,62.2628,62.3687,62.2436,62.2724,35934.0
2019-12-19 11:40:00,64.7,64.71,64.63,64.68,40688.0,62.2724,62.2821,62.2051,62.2532,40688.0
2019-12-19 11:50:00,64.68,64.73,64.68,64.68,20280.0,62.2532,62.3013,62.2532,62.2532,20280.0
2019-12-19 12:00:00,64.69,64.78,64.67,64.76,42035.0,62.2628,62.3494,62.2436,62.3302,42035.0
2019-12-19 12:10:00,64.77,64.82,64.73,64.82,22324.0,62.3398,62.3879,62.3013,62.3879,22324.0
2019-12-19 12:20:00,64.83,64.85,64.76,64.78,29089.0,62.3976,62.4168,62.3302,62.3494,29089.0
2019-12-19 12:30:00,64.77,64.78,64.73,64.76,38087.0,62.3398,62.3494,62.3013,62.3302,38087.0
2019-12-19 12:40:00,64.76,64.76,64.68,64.69,26478.0,62.3302,62.3302,62.2532,62.2628,26478.0
2019-12-19 12:50:00,64.7,64.71,64.68,64.68,21071.0,62.2724,62.2821,62.2532,62.2532,21071.0
2019-12-19 13:00:00,64.71,64.71,64.65,64.71,13272.0,62.2821,62.2821,62.2243,62.2821,13272.0
2019-12-19 13:10:00,64.7,64.8,64.68,64.78,41937.0,62.2724,62.3687,62.2532,62.3494,41937.0
2019-12-19 13:20:00,64.78,64.78,64.73,64.75,26333.0,62.3494,62.3494,62.3013,62.3206,26333.0
2019-12-19 13:30:00,64.75,64.83,64.72,64.83,28272.0,62.3206,62.3976,62.2917,62.3976,28272.0
2019-12-19 13:40:00,64.83,64.87,64.82,64.85,24948.0,62.3976,62.4361,62.3879,62.4168,24948.0
2019-12-19 13:50:00,64.85,64.87,64.8,64.86,30998.0,62.4168,62.4361,62.3687,62.4264,30998.0
2019-12-19 14:00:00,64.86,64.89,64.83,64.87,31404.0,62.4264,62.4553,62.3976,62.4361,31404.0
2019-12-19 14:10:00,64.87,64.94,64.86,64.89,41891.0,62.4361,62.5034,62.4264,62.4553,41891.0
2019-12-19 14:20:00,64.9,64.95,64.89,64.93,15821.0,62.4649,62.5131,62.4553,62.4938,15821.0
2019-12-19 14:30:00,64.92,64.96,64.91,64.94,29587.0,62.4842,62.5227,62.4746,62.5034,29587.0
2019-12-19 14:40:00,64.94,64.96,64.91,64.95,18476.0,62.5034,62.5227,62.4746,62.5131,18476.0
2019-12-19 14:50:00,64.95,64.96,64.87,64.9,24300.0,62.5131,62.5227,62.4361,62.4649,24300.0
2019-12-19 15:00:00,64.91,64.93,64.82,64.83,35066.0,62.4746,62.4938,62.3879,62.3976,35066.0
2019-12-19 15:10:00,64.82,64.83,64.77,64.82,41523.0,62.3879,62.3976,62.3398,62.3879,41523.0
2019-12-19 15:20:00,64.81,64.85,64.74,64.75,27323.0,62.3783,62.4168,62.3109,62.3206,27323.0
2019-12-19 15:30:00,64.76,64.78,64.69,64.7,61443.0,62.3302,62.3494,62.2628,62.2724,61443.0
2019-12-19 15:40:00,64.71,64.79,64.7,64.7,39570.0,62.2821,62.3591,62.2724,62.2724,39570.0
2019-12-19 15:50:00,64.7,64.95,64.64,64.92,166858.0,62.2724,62.5131,62.2147,62.4842,166858.0
2019-12-20 09:30:00,65.59,65.85,65.59,65.72,450076.0,63.1291,63.3793,63.1291,63.2542,450076.0
2019-12-20 09:40:00,65.73,65.75,65.55,65.71,129855.0,63.2638,63.283,63.0906,63.2445,129855.0
2019-12-20 09:50:00,65.7,65.71,65.63,65.66,135874.0,63.2349,63.2445,63.1675,63.1964,135874.0
2019-12-20 10:00:00,65.67,65.79,65.66,65.7,89093.0,63.206,63.3215,63.1964,63.2349,89093.0
2019-12-20 10:10:00,65.7,65.74,65.62,65.69,61187.0,63.2349,63.2734,63.1579,63.2253,61187.0
2019-12-20 10:20:00,65.68,65.79,65.65,65.79,46090.0,63.2157,63.3215,63.1868,63.3215,46090.0
2019-12-20 10:30:00,65.8,65.86,65.76,65.8,46104.0,63.3312,63.3889,63.2927,63.3312,46104.0
2019-12-20 10:40:00,65.8,65.88,65.8,65.87,28412.0,63.3312,63.4082,63.3312,63.3985,28412.0
2019-12-20 10:50:00,65.86,65.87,65.83,65.86,29534.0,63.3889,63.3985,63.36,63.3889,29534.0
2019-12-20 11:00:00,65.86,66.02,65.85,65.99,73689.0,63.3889,63.5429,63.3793,63.514,73689.0
2019-12-20 11:10:00,65.99,66.04,65.98,66.03,49714.0,63.514,63.5622,63.5044,63.5525,49714.0
2019-12-20 11:20:00,66.03,66.05,65.96,65.98,40466.0,63.5525,63.5718,63.4852,63.5044,40466.0
2019-12-20 11:30:00,66.01,66.14,66.0,66.07,114686.0,63.5333,63.6584,63.5237,63.591,114686.0
2019-12-20 11:40:00,66.06,66.07,66.03,66.06,20964.0,63.5814,63.591,63.5525,63.5814,20964.0
2019-12-20 11:50:00,66.06,66.09,65.99,66.01,38874.0,63.5814,63.6103,63.514,63.5333,38874.0
2019-12-20 12:00:00,66.0,66.01,65.92,65.95,79048.0,63.5237,63.5333,63.4467,63.4755,79048.0
2019-12-20 12:10:00,65.94,66.0,65.92,65.94,107000.0,63.4659,63.5237,63.4467,63.4659,107000.0
2019-12-20 12:20:00,65.95,66.0,65.94,66.0,24832.0,63.4755,63.5237,63.4659,63.5237,24832.0
2019-12-20 12:30:00,66.01,66.01,65.97,65.99,12537.0,63.5333,63.5333,63.4948,63.514,12537.0
2019-12-20 12:40:00,65.98,66.06,65.96,66.01,20223.0,63.5044,63.5814,63.4852,63.5333,20223.0
2019-12-20 12:50:00,66.0,66.02,65.98,66.0,14675.0,63.5237,63.5429,63.5044,63.5237,14675.0
2019-12-20 13:00:00,66.0,66.04,65.99,66.03,14396.0,63.5237,63.5622,63.514,63.5525,14396.0
2019-12-20 13:10:00,66.03,66.05,66.01,66.04,17676.0,63.5525,63.5718,63.5333,63.5622,17676.0
2019-12-20 13:20:00,66.04,66.07,66.0,66.0,13424.0,63.5622,63.591,63.5237,63.5237,13424.0
2019-12-20 13:30:00,66.01,66.02,65.98,66.0,16210.0,63.5333,63.5429,63.5044,63.5237,16210.0
2019-12-20 13:40:00,66.0,66.0,65.95,65.99,14770.0,63.5237,63.5237,63.4755,63.514,14770.0
2019-12-20 13:50:00,65.99,66.0,65.95,65.96,8500.0,63.514,63.5237,63.4755,63.4852,8500.0
2019-12-20 14:00:00,65.96,65.97,65.89,65.92,48050.0,63.4852,63.4948,63.4178,63.4467,48050.0
2019-12-20 14:10:00,65.92,65.95,65.9,65.93,16395.0,63.4467,63.4755,63.4274,63.4563,16395.0
2019-12-20 14:20:00,65.92,65.94,65.91,65.94,15900.0,63.4467,63.4659,63.437,63.4659,15900.0
2019-12-20 14:30:00,65.94,65.95,65.91,65.94,19194.0,63.4659,63.4755,63.437,63.4659,19194.0
2019-12-20 14:40:00,65.93,66.07,65.91,66.06,57169.0,63.4563,63.591,63.437,63.5814,57169.0
2019-12-20 14:50:00,66.05,66.17,66.05,66.12,75063.0,63.5718,63.6873,63.5718,63.6392,75063.0
2019-12-20 15:00:00,66.11,66.11,66.02,66.03,54625.0,63.6295,63.6295,63.5429,63.5525,54625.0
2019-12-20 15:10:00,66.01,66.05,65.98,66.03,47397.0,63.5333,63.5718,63.5044,63.5525,47397.0
2019-12-20 15:20:00,66.04,66.05,65.98,65.98,20849.0,63.5622,63.5718,63.5044,63.5044,20849.0
2019-12-20 15:30:00,66.0,66.04,65.94,65.96,54866.0,63.5237,63.5622,63.4659,63.4852,54866.0
2019-12-20 15:40:00,65.96,65.96,65.84,65.9,64649.0,63.4852,63.4852,63.3697,63.4274,64649.0
2019-12-20 15:50:00,65.91,66.04,65.81,65.87,190399.0,63.437,63.5622,63.3408,63.3985,190399.0
2019-12-23 09:30:00,65.99,66.03,65.78,65.8,186058.0,63.7671,63.8057,63.5642,63.5835,186058.0
2019-12-23 09:40:00,65.8,65.87,65.76,65.84,56231.0,63.5835,63.6511,63.5448,63.6221,56231.0
2019-12-23 09:50:00,65.82,65.89,65.82,65.83,39292.0,63.6028,63.6705,63.6028,63.6125,39292.0
2019-12-23 10:00:00,65.84,65.91,65.8,65.8,93541.0,63.6221,63.6898,63.5835,63.5835,93541.0
2019-12-23 10:10:00,65.81,65.94,65.81,65.94,59603.0,63.5932,63.7188,63.5932,63.7188,59603.0
2019-12-23 10:20:00,65.94,65.94,65.85,65.87,19809.0,63.7188,63.7188,63.6318,63.6511,19809.0
2019-12-23 10:30:00,65.86,65.9,65.83,65.89,14887.0,63.6415,63.6801,63.6125,63.6705,14887.0
2019-12-23 10:40:00,65.89,65.95,65.87,65.9,19058.0,63.6705,63.7284,63.6511,63.6801,19058.0
2019-12-23 10:50:00,65.91,66.0,65.9,65.99,40401.0,63.6898,63.7768,63.6801,63.7671,40401.0
2019-12-23 11:00:00,65.99,66.02,65.95,65.95,51080.0,63.7671,63.7961,63.7284,63.7284,51080.0
2019-12-23 11:10:00,65.94,65.94,65.9,65.93,28330.0,63.7188,63.7188,63.6801,63.7091,28330.0
2019-12-23 11:20:00,65.95,66.01,65.94,65.98,26022.0,63.7284,63.7864,63.7188,63.7574,26022.0
2019-12-23 11:30:00,66.0,66.03,65.96,65.97,22850.0,63.7768,63.8057,63.7381,63.7478,22850.0
2019-12-23 11:40:00,65.97,65.97,65.93,65.94,28918.0,63.7478,63.7478,63.7091,63.7188,28918.0
2019-12-23 11:50:00,65.94,65.97,65.91,65.94,26989.0,63.7188,63.7478,63.6898,63.7188,26989.0
2019-12-23 12:00:00,65.95,65.95,65.92,65.93,6850.0,63.7284,63.7284,63.6995,63.7091,6850.0
2019-12-23 12:10:00,65.93,65.94,65.9,65.92,25420.0,63.7091,63.7188,63.6801,63.6995,25420.0
2019-12-23 12:20:00,65.91,65.91,65.81,65.84,86957.0,63.6898,63.6898,63.5932,63.6221,86957.0
2019-12-23 12:30:00,65.83,65.88,65.83,65.87,25553.0,63.6125,63.6608,63.6125,63.6511,25553.0
2019-12-23 12:40:00,65.87,65.92,65.85,65.88,55008.0,63.6511,63.6995,63.6318,63.6608,55008.0
2019-12-23 12:50:00,65.87,65.88,65.85,65.87,8229.0,63.6511,63.6608,63.6318,63.6511,8229.0
2019-12-23 13:00:00,65.87,65.91,65.86,65.91,15218.0,63.6511,63.6898,63.6415,63.6898,15218.0
2019-12-23 13:10:00,65.9,65.95,65.9,65.95,17929.0,63.6801,63.7284,63.6801,63.7284,17929.0
2019-12-23 13:20:00,65.95,65.96,65.94,65.95,10844.0,63.7284,63.7381,63.7188,63.7284,10844.0
2019-12-23 13:30:00,65.95,65.96,65.88,65.89,7880.0,63.7284,63.7381,63.6608,63.6705,7880.0
2019-12-23 13:40:00,65.89,65.9,65.84,65.85,20758.0,63.6705,63.6801,63.6221,63.6318,20758.0
2019-12-23 13:50:00,65.85,65.89,65.84,65.88,20759.0,63.6318,63.6705,63.6221,63.6608,20759.0
2019-12-23 14:00:00,65.89,65.94,65.88,65.92,40548.0,63.6705,63.7188,63.6608,63.6995,40548.0
2019-12-23 14:10:00,65.92,65.95,65.91,65.91,15746.0,63.6995,63.7284,63.6898,63.6898,15746.0
2019-12-23 14:20:00,65.92,65.92,65.88,65.91,25254.0,63.6995,63.6995,63.6608,63.6898,25254.0
2019-12-23 14:30:00,65.92,65.94,65.85,65.89,27184.0,63.6995,63.7188,63.6318,63.6705,27184.0
2019-12-23 14:40:00,65.9,65.9,65.86,65.88,16324.0,63.6801,63.6801,63.6415,63.6608,16324.0
2019-12-23 14:50:00,65.88,65.91,65.86,65.9,20749.0,63.6608,63.6898,63.6415,63.6801,20749.0
2019-12-23 15:00:00,65.91,65.92,65.87,65.87,22222.0,63.6898,63.6995,63.6511,63.6511,22222.0
2019-12-23 15:10:00,65.88,65.9,65.82,65.82,30390.0,63.6608,63.6801,63.6028,63.6028,30390.0
2019-12-23 15:20:00,65.83,65.9,65.8,65.87,49575.0,63.6125,63.6801,63.5835,63.6511,49575.0
2019-12-23 15:30:00,65.88,65.9,65.81,65.82,20837.0,63.6608,63.6801,63.5932,63.6028,20837.0
2019-12-23 15:40:00,65.81,65.82,65.74,65.76,56169.0,63.5932,63.6028,63.5255,63.5448,56169.0
2019-12-23 15:50:00,65.76,65.83,65.68,65.79,131164.0,63.5448,63.6125,63.4675,63.5738,131164.0
2019-12-24 09:30:00,65.91,65.93,65.66,65.75,147201.0,63.6898,63.7091,63.4482,63.5352,147201.0
2019-12-24 09:40:00,65.73,65.73,65.58,65.59,72145.0,63.5159,63.5159,63.3709,63.3806,72145.0
2019-12-24 09:50:00,65.58,65.64,65.55,65.63,65318.0,63.3709,63.4289,63.3419,63.4192,65318.0
2019-12-24 10:00:00,65.63,65.73,65.63,65.68,86126.0,63.4192,63.5159,63.4192,63.4675,86126.0
2019-12-24 10:10:00,65.69,65.71,65.64,65.68,20190.0,63.4772,63.4965,63.4289,63.4675,20190.0
2019-12-24 10:20:00,65.69,65.75,65.63,65.75,30336.0,63.4772,63.5352,63.4192,63.5352,30336.0
2019-12-24 10:30:00,65.75,65.78,65.7,65.75,31881.0,63.5352,63.5642,63.4869,63.5352,31881.0
2019-12-24 10:40:00,65.74,65.79,65.72,65.72,41498.0,63.5255,63.5738,63.5062,63.5062,41498.0
2019-12-24 10:50:00,65.73,65.76,65.67,65.71,36640.0,63.5159,63.5448,63.4579,63.4965,36640.0
2019-12-24 11:00:00,65.7,65.75,65.7,65.73,18801.0,63.4869,63.5352,63.4869,63.5159,18801.0
2019-12-24 11:10:00,65.73,65.78,65.73,65.76,16723.0,63.5159,63.5642,63.5159,63.5448,16723.0
2019-12-24 11:20:00,65.75,65.76,65.71,65.72,12484.0,63.5352,63.5448,63.4965,63.5062,12484.0
2019-12-24 11:30:00,65.74,65.77,65.7,65.74,19012.0,63.5255,63.5545,63.4869,63.5255,19012.0
2019-12-24 11:40:00,65.74,65.78,65.73,65.77,13780.0,63.5255,63.5642,63.5159,63.5545,13780.0
2019-12-24 11:50:00,65.75,65.75,65.71,65.71,16307.0,63.5352,63.5352,63.4965,63.4965,16307.0
2019-12-24 12:00:00,65.71,65.72,65.67,65.68,28906.0,63.4965,63.5062,63.4579,63.4675,28906.0
2019-12-24 12:10:00,65.69,65.71,65.68,65.7,17160.0,63.4772,63.4965,63.4675,63.4869,17160.0
2019-12-24 12:20:00,65.7,65.74,65.7,65.71,19472.0,63.4869,63.5255,63.4869,63.4965,19472.0
2019-12-24 12:30:00,65.72,65.75,65.69,65.69,29739.0,63.5062,63.5352,63.4772,63.4772,29739.0
2019-12-24 12:40:00,65.68,65.7,65.65,65.69,29049.0,63.4675,63.4869,63.4385,63.4772,29049.0
2019-12-24 12:50:00,65.69,65.79,65.67,65.76,87648.0,63.4772,63.5738,63.4579,63.5448,87648.0
2019-12-26 09:30:00,66.02,66.2,66.0,66.2,159551.0,63.7961,63.97,63.7768,63.97,159551.0
2019-12-26 09:40:00,66.2,66.3,66.18,66.26,108457.0,63.97,64.0667,63.9507,64.028,108457.0
2019-12-26 09:50:00,66.27,66.27,66.19,66.21,82230.0,64.0377,64.0377,63.9604,63.9797,82230.0
2019-12-26 10:00:00,66.23,66.27,66.22,66.26,53227.0,63.999,64.0377,63.9893,64.028,53227.0
2019-12-26 10:10:00,66.27,66.29,66.24,66.28,58455.0,64.0377,64.057,64.0087,64.0473,58455.0
2019-12-26 10:20:00,66.29,66.34,66.28,66.32,51452.0,64.057,64.1053,64.0473,64.086,51452.0
2019-12-26 10:30:00,66.33,66.35,66.31,66.34,26585.0,64.0956,64.115,64.0763,64.1053,26585.0
2019-12-26 10:40:00,66.34,66.38,66.32,66.36,33726.0,64.1053,64.144,64.086,64.1246,33726.0
2019-12-26 10:50:00,66.36,66.43,66.35,66.39,35742.0,64.1246,64.1923,64.115,64.1536,35742.0
2019-12-26 11:00:00,66.4,66.51,66.4,66.45,73457.0,64.1633,64.2696,64.1633,64.2116,73457.0
2019-12-26 11:10:00,66.46,66.48,66.41,66.45,12325.0,64.2213,64.2406,64.1729,64.2116,12325.0
2019-12-26 11:20:00,66.46,66.47,66.4,66.41,19291.0,64.2213,64.2309,64.1633,64.1729,19291.0
2019-12-26 11:30:00,66.41,66.41,66.34,66.35,33926.0,64.1729,64.1729,64.1053,64.115,33926.0
2019-12-26 11:40:00,66.38,66.42,66.37,66.38,21716.0,64.144,64.1826,64.1343,64.144,21716.0
2019-12-26 11:50:00,66.37,66.41,66.37,66.39,19481.0,64.1343,64.1729,64.1343,64.1536,19481.0
2019-12-26 12:00:00,66.4,66.4,66.35,66.36,6571.0,64.1633,64.1633,64.115,64.1246,6571.0
2019-12-26 12:10:00,66.35,66.35,66.21,66.23,60114.0,64.115,64.115,63.9797,63.999,60114.0
2019-12-26 12:20:00,66.24,66.28,66.22,66.26,23061.0,64.0087,64.0473,63.9893,64.028,23061.0
2019-12-26 12:30:00,66.25,66.32,66.25,66.29,27533.0,64.0183,64.086,64.0183,64.057,27533.0
2019-12-26 12:40:00,66.28,66.33,66.28,66.33,16089.0,64.0473,64.0956,64.0473,64.0956,16089.0
2019-12-26 12:50:00,66.32,66.37,66.31,66.36,43363.0,64.086,64.1343,64.0763,64.1246,43363.0
2019-12-26 13:00:00,66.35,66.37,66.33,66.35,86753.0,64.115,64.1343,64.0956,64.115,86753.0
2019-12-26 13:10:00,66.36,66.43,66.35,66.42,18247.0,64.1246,64.1923,64.115,64.1826,18247.0
2019-12-26 13:20:00,66.43,66.44,66.4,66.42,9324.0,64.1923,64.2019,64.1633,64.1826,9324.0
2019-12-26 13:30:00,66.42,66.45,66.41,66.43,13387.0,64.1826,64.2116,64.1729,64.1923,13387.0
2019-12-26 13:40:00,66.44,66.45,66.41,66.42,25805.0,64.2019,64.2116,64.1729,64.1826,25805.0
2019-12-26 13:50:00,66.41,66.46,66.41,66.44,21582.0,64.1729,64.2213,64.1729,64.2019,21582.0
2019-12-26 14:00:00,66.44,66.49,66.44,66.47,6248.0,64.2019,64.2503,64.2019,64.2309,6248.0
2019-12-26 14:10:00,66.47,66.48,66.44,66.44,8180.0,64.2309,64.2406,64.2019,64.2019,8180.0
2019-12-26 14:20:00,66.44,66.45,66.4,66.41,24614.0,64.2019,64.2116,64.1633,64.1729,24614.0
2019-12-26 14:30:00,66.41,66.41,66.38,66.39,15104.0,64.1729,64.1729,64.144,64.1536,15104.0
2019-12-26 14:40:00,66.39,66.39,66.35,66.38,11778.0,64.1536,64.1536,64.115,64.144,11778.0
2019-12-26 14:50:00,66.37,66.39,66.34,66.34,31176.0,64.1343,64.1536,64.1053,64.1053,31176.0
2019-12-26 15:00:00,66.35,66.36,66.33,66.33,30283.0,64.115,64.1246,64.0956,64.0956,30283.0
2019-12-26 15:10:00,66.34,66.36,66.31,66.36,23430.0,64.1053,64.1246,64.0763,64.1246,23430.0
2019-12-26 15:20:00,66.36,66.4,66.33,66.35,118311.0,64.1246,64.1633,64.0956,64.115,118311.0
2019-12-26 15:30:00,66.34,66.35,66.24,66.32,63880.0,64.1053,64.115,64.0087,64.086,63880.0
2019-12-26 15:40:00,66.33,66.56,66.32,66.49,149088.0,64.0956,64.3179,64.086,64.2503,149088.0
2019-12-26 15:50:00,66.49,66.8,66.45,66.8,320803.0,64.2503,64.5498,64.2116,64.5498,320803.0
2019-12-27 09:30:00,67.3,67.31,67.08,67.09,176552.0,65.033,65.0426,64.8204,64.83,176552.0
2019-12-27 09:40:00,67.09,67.15,66.95,66.95,88625.0,64.83,64.888,64.6948,64.6948,88625.0
2019-12-27 09:50:00,66.95,66.95,66.52,66.55,141532.0,64.6948,64.6948,64.2792,64.3082,141532.0
2019-12-27 10:00:00,66.52,66.75,66.5,66.72,135951.0,64.2792,64.5015,64.2599,64.4725,135951.0
2019-12-27 10:10:00,66.72,66.84,66.69,66.82,74832.0,64.4725,64.5885,64.4435,64.5691,74832.0
2019-12-27 10:20:00,66.81,66.86,66.78,66.81,25024.0,64.5595,64.6078,64.5305,64.5595,25024.0
2019-12-27 10:30:00,66.83,66.86,66.73,66.79,39567.0,64.5788,64.6078,64.4822,64.5401,39567.0
2019-12-27 10:40:00,66.78,66.9,66.76,66.9,25514.0,64.5305,64.6464,64.5112,64.6464,25514.0
2019-12-27 10:50:00,66.89,66.97,66.88,66.94,37467.0,64.6368,64.7141,64.6271,64.6851,37467.0
2019-12-27 11:00:00,66.95,67.05,66.94,67.01,27307.0,64.6948,64.7914,64.6851,64.7527,27307.0
2019-12-27 11:10:00,67.03,67.06,66.98,67.0,18495.0,64.7721,64.8011,64.7237,64.7431,18495.0
2019-12-27 11:20:00,67.02,67.07,67.01,67.02,10172.0,64.7624,64.8107,64.7527,64.7624,10172.0
2019-12-27 11:30:00,67.03,67.08,66.99,67.03,56390.0,64.7721,64.8204,64.7334,64.7721,56390.0
2019-12-27 11:40:00,67.02,67.11,67.02,67.05,27907.0,64.7624,64.8494,64.7624,64.7914,27907.0
2019-12-27 11:50:00,67.05,67.06,66.99,67.0,22598.0,64.7914,64.8011,64.7334,64.7431,22598.0
2019-12-27 12:00:00,66.98,67.04,66.9,66.91,33237.0,64.7237,64.7817,64.6464,64.6561,33237.0
2019-12-27 12:10:00,66.92,66.99,66.92,66.99,7866.0,64.6658,64.7334,64.6658,64.7334,7866.0
2019-12-27 12:20:00,67.0,67.0,66.85,66.86,34753.0,64.7431,64.7431,64.5981,64.6078,34753.0
2019-12-27 12:30:00,66.87,66.9,66.84,66.89,17292.0,64.6175,64.6464,64.5885,64.6368,17292.0
2019-12-27 12:40:00,66.88,66.96,66.84,66.95,19567.0,64.6271,64.7044,64.5885,64.6948,19567.0
2019-12-27 12:50:00,66.97,66.99,66.93,66.97,27192.0,64.7141,64.7334,64.6754,64.7141,27192.0
2019-12-27 13:00:00,66.98,67.0,66.93,66.97,16274.0,64.7237,64.7431,64.6754,64.7141,16274.0
2019-12-27 13:10:00,66.98,66.98,66.85,66.86,60834.0,64.7237,64.7237,64.5981,64.6078,60834.0
2019-12-27 13:20:00,66.88,66.9,66.77,66.78,48196.0,64.6271,64.6464,64.5208,64.5305,48196.0
2019-12-27 13:30:00,66.78,66.83,66.75,66.83,25490.0,64.5305,64.5788,64.5015,64.5788,25490.0
2019-12-27 13:40:00,66.83,66.84,66.78,66.79,16948.0,64.5788,64.5885,64.5305,64.5401,16948.0
2019-12-27 13:50:00,66.78,66.79,66.73,66.77,23684.0,64.5305,64.5401,64.4822,64.5208,23684.0
2019-12-27 14:00:00,66.77,66.86,66.77,66.84,36584.0,64.5208,64.6078,64.5208,64.5885,36584.0
2019-12-27 14:10:00,66.83,66.87,66.8,66.84,15418.0,64.5788,64.6175,64.5498,64.5885,15418.0
2019-12-27 14:20:00,66.86,66.89,66.85,66.87,8627.0,64.6078,64.6368,64.5981,64.6175,8627.0
2019-12-27 14:30:00,66.88,66.92,66.87,66.9,17027.0,64.6271,64.6658,64.6175,64.6464,17027.0
2019-12-27 14:40:00,66.9,66.95,66.89,66.93,33645.0,64.6464,64.6948,64.6368,64.6754,33645.0
2019-12-27 14:50:00,66.94,66.99,66.93,66.95,40450.0,64.6851,64.7334,64.6754,64.6948,40450.0
2019-12-27 15:00:00,66.95,66.96,66.87,66.87,24484.0,64.6948,64.7044,64.6175,64.6175,24484.0
2019-12-27 15:10:00,66.87,66.92,66.85,66.92,15654.0,64.6175,64.6658,64.5981,64.6658,15654.0
2019-12-27 15:20:00,66.92,66.92,66.81,66.82,27903.0,64.6658,64.6658,64.5595,64.5691,27903.0
2019-12-27 15:30:00,66.82,66.86,66.79,66.8,30508.0,64.5691,64.6078,64.5401,64.5498,30508.0
2019-12-27 15:40:00,66.81,66.83,66.49,66.5,141452.0,64.5595,64.5788,64.2503,64.2599,141452.0
2019-12-27 15:50:00,66.51,66.73,66.37,66.68,303230.0,64.2696,64.4822,64.1343,64.4339,303230.0
2019-12-30 09:30:00,66.76,66.84,65.99,66.05,327872.0,64.5112,64.5885,63.7671,63.8251,327872.0
2019-12-30 09:40:00,66.07,66.13,65.78,65.78,170855.0,63.8444,63.9024,63.5642,63.5642,170855.0
2019-12-30 09:50:00,65.77,66.02,65.73,65.84,114638.0,63.5545,63.7961,63.5159,63.6221,114638.0
2019-12-30 10:00:00,65.84,65.93,65.78,65.87,122249.0,63.6221,63.7091,63.5642,63.6511,122249.0
2019-12-30 10:10:00,65.88,65.88,65.26,65.44,447206.0,63.6608,63.6608,63.0617,63.2356,447206.0
2019-12-30 10:20:00,65.45,65.56,65.32,65.44,102989.0,63.2453,63.3516,63.1197,63.2356,102989.0
2019-12-30 10:30:00,65.48,65.58,65.35,65.58,89528.0,63.2743,63.3709,63.1487,63.3709,89528.0
2019-12-30 10:40:00,65.56,65.67,65.52,65.53,76281.0,63.3516,63.4579,63.3129,63.3226,76281.0
2019-12-30 10:50:00,65.54,65.7,65.48,65.67,68857.0,63.3323,63.4869,63.2743,63.4579,68857.0
2019-12-30 11:00:00,65.68,65.7,65.46,65.49,74673.0,63.4675,63.4869,63.2549,63.2839,74673.0
2019-12-30 11:10:00,65.49,65.76,65.47,65.75,73611.0,63.2839,63.5448,63.2646,63.5352,73611.0
2019-12-30 11:20:00,65.75,65.83,65.71,65.8,35822.0,63.5352,63.6125,63.4965,63.5835,35822.0
2019-12-30 11:30:00,65.76,65.81,65.67,65.74,40451.0,63.5448,63.5932,63.4579,63.5255,40451.0
2019-12-30 11:40:00,65.74,65.9,65.7,65.88,58447.0,63.5255,63.6801,63.4869,63.6608,58447.0
2019-12-30 11:50:00,65.87,65.89,65.81,65.84,32914.0,63.6511,63.6705,63.5932,63.6221,32914.0
2019-12-30 12:00:00,65.84,65.95,65.84,65.94,55119.0,63.6221,63.7284,63.6221,63.7188,55119.0
2019-12-30 12:10:00,65.94,66.02,65.93,65.99,80887.0,63.7188,63.7961,63.7091,63.7671,80887.0
2019-12-30 12:20:00,65.98,66.1,65.94,66.09,42375.0,63.7574,63.8734,63.7188,63.8637,42375.0
2019-12-30 12:30:00,66.09,66.15,66.07,66.15,39315.0,63.8637,63.9217,63.8444,63.9217,39315.0
2019-12-30 12:40:00,66.14,66.17,66.1,66.13,23753.0,63.912,63.941,63.8734,63.9024,23753.0
2019-12-30 12:50:00,66.14,66.19,66.07,66.08,25709.0,63.912,63.9604,63.8444,63.8541,25709.0
2019-12-30 13:00:00,66.06,66.1,65.96,65.98,63603.0,63.8347,63.8734,63.7381,63.7574,63603.0
2019-12-30 13:10:00,65.97,66.06,65.96,65.98,19554.0,63.7478,63.8347,63.7381,63.7574,19554.0
2019-12-30 13:20:00,65.98,66.01,65.9,65.91,33467.0,63.7574,63.7864,63.6801,63.6898,33467.0
2019-12-30 13:30:00,65.91,65.96,65.89,65.94,24602.0,63.6898,63.7381,63.6705,63.7188,24602.0
2019-12-30 13:40:00,65.95,65.97,65.86,65.88,16793.0,63.7284,63.7478,63.6415,63.6608,16793.0
2019-12-30 13:50:00,65.88,66.03,65.88,65.99,43258.0,63.6608,63.8057,63.6608,63.7671,43258.0
2019-12-30 14:00:00,65.99,65.99,65.75,65.75,47731.0,63.7671,63.7671,63.5352,63.5352,47731.0
2019-12-30 14:10:00,65.74,65.76,65.71,65.74,36881.0,63.5255,63.5448,63.4965,63.5255,36881.0
2019-12-30 14:20:00,65.74,65.74,65.62,65.71,30457.0,63.5255,63.5255,63.4096,63.4965,30457.0
2019-12-30 14:30:00,65.7,65.7,65.61,65.64,31205.0,63.4869,63.4869,63.3999,63.4289,31205.0
2019-12-30 14:40:00,65.66,65.71,65.61,65.69,36491.0,63.4482,63.4965,63.3999,63.4772,36491.0
2019-12-30 14:50:00,65.69,65.71,65.63,65.63,43645.0,63.4772,63.4965,63.4192,63.4192,43645.0
2019-12-30 15:00:00,65.63,65.78,65.59,65.73,47831.0,63.4192,63.5642,63.3806,63.5159,47831.0
2019-12-30 15:10:00,65.72,65.79,65.69,65.74,41858.0,63.5062,63.5738,63.4772,63.5255,41858.0
2019-12-30 15:20:00,65.75,65.81,65.72,65.75,46518.0,63.5352,63.5932,63.5062,63.5352,46518.0
2019-12-30 15:30:00,65.77,65.79,65.61,65.66,75194.0,63.5545,63.5738,63.3999,63.4482,75194.0
2019-12-30 15:40:00,65.66,65.7,65.51,65.59,111498.0,63.4482,63.4869,63.3033,63.3806,111498.0
2019-12-30 15:50:00,65.58,65.63,65.34,65.6,390454.0,63.3709,63.4192,63.139,63.3902,390454.0
2019-12-31 09:30:00,65.22,65.74,64.99,65.66,403207.0,63.023,63.5255,62.8008,63.4482,403207.0
2019-12-31 09:40:00,65.66,65.84,65.59,65.82,144625.0,63.4482,63.6221,63.3806,63.6028,144625.0
2019-12-31 09:50:00,65.81,65.83,65.65,65.68,62109.0,63.5932,63.6125,63.4385,63.4675,62109.0
2019-12-31 10:00:00,65.7,65.75,65.43,65.62,161964.0,63.4869,63.5352,63.226,63.4096,161964.0
2019-12-31 10:10:00,65.62,65.64,65.52,65.61,23016.0,63.4096,63.4289,63.3129,63.3999,23016.0
2019-12-31 10:20:00,65.6,65.61,65.39,65.39,49731.0,63.3902,63.3999,63.1873,63.1873,49731.0
2019-12-31 10:30:00,65.41,65.45,65.29,65.42,64883.0,63.2066,63.2453,63.0907,63.2163,64883.0
2019-12-31 10:40:00,65.39,65.4,65.24,65.26,63171.0,63.1873,63.197,63.0424,63.0617,63171.0
2019-12-31 10:50:00,65.25,65.3,65.17,65.2,70449.0,63.052,63.1003,62.9747,63.0037,70449.0
2019-12-31 11:00:00,65.16,65.36,65.15,65.27,45903.0,62.9651,63.1583,62.9554,63.0713,45903.0
2019-12-31 11:10:00,65.29,65.34,65.22,65.34,50044.0,63.0907,63.139,63.023,63.139,50044.0
2019-12-31 11:20:00,65.33,65.35,65.24,65.24,17228.0,63.1293,63.1487,63.0424,63.0424,17228.0
2019-12-31 11:30:00,65.21,65.22,65.1,65.22,42752.0,63.0134,63.023,62.9071,63.023,42752.0
2019-12-31 11:40:00,65.21,65.45,65.19,65.39,30075.0,63.0134,63.2453,62.994,63.1873,30075.0
2019-12-31 11:50:00,65.4,65.4,65.26,65.3,32798.0,63.197,63.197,63.0617,63.1003,32798.0
2019-12-31 12:00:00,65.29,65.36,65.21,65.29,55799.0,63.0907,63.1583,63.0134,63.0907,55799.0
2019-12-31 12:10:00,65.28,65.28,65.2,65.2,24295.0,63.081,63.081,63.0037,63.0037,24295.0
2019-12-31 12:20:00,65.2,65.31,65.17,65.31,17769.0,63.0037,63.11,62.9747,63.11,17769.0
2019-12-31 12:30:00,65.3,65.37,65.28,65.34,8351.0,63.1003,63.168,63.081,63.139,8351.0
2019-12-31 12:40:00,65.36,65.38,65.3,65.35,11458.0,63.1583,63.1776,63.1003,63.1487,11458.0
2019-12-31 12:50:00,65.33,65.39,65.3,65.34,11874.0,63.1293,63.1873,63.1003,63.139,11874.0
2019-12-31 13:00:00,65.33,65.4,65.33,65.4,19165.0,63.1293,63.197,63.1293,63.197,19165.0
2019-12-31 13:10:00,65.4,65.42,65.33,65.33,34171.0,63.197,63.2163,63.1293,63.1293,34171.0
2019-12-31 13:20:00,65.34,65.39,65.34,65.36,16261.0,63.139,63.1873,63.139,63.1583,16261.0
2019-12-31 13:30:00,65.36,65.44,65.36,65.43,17561.0,63.1583,63.2356,63.1583,63.226,17561.0
2019-12-31 13:40:00,65.45,65.48,65.42,65.47,20980.0,63.2453,63.2743,63.2163,63.2646,20980.0
2019-12-31 13:50:00,65.47,65.49,65.45,65.48,24099.0,63.2646,63.2839,63.2453,63.2743,24099.0
2019-12-31 14:00:00,65.47,65.51,65.43,65.47,13059.0,63.2646,63.3033,63.226,63.2646,13059.0
2019-12-31 14:10:00,65.48,65.48,65.37,65.44,33482.0,63.2743,63.2743,63.168,63.2356,33482.0
2019-12-31 14:20:00,65.43,65.55,65.43,65.54,58930.0,63.226,63.3419,63.226,63.3323,58930.0
2019-12-31 14:30:00,65.54,65.57,65.53,65.54,17546.0,63.3323,63.3612,63.3226,63.3323,17546.0
2019-12-31 14:40:00,65.55,65.59,65.53,65.55,68010.0,63.3419,63.3806,63.3226,63.3419,68010.0
2019-12-31 14:50:00,65.54,65.55,65.47,65.49,12551.0,63.3323,63.3419,63.2646,63.2839,12551.0
2019-12-31 15:00:00,65.5,65.58,65.47,65.55,16456.0,63.2936,63.3709,63.2646,63.3419,16456.0
2019-12-31 15:10:00,65.56,65.72,65.55,65.66,73592.0,63.3516,63.5062,63.3419,63.4482,73592.0
2019-12-31 15:20:00,65.67,65.77,65.66,65.77,81156.0,63.4579,63.5545,63.4482,63.5545,81156.0
2019-12-31 15:30:00,65.78,65.84,65.76,65.8,172285.0,63.5642,63.6221,63.5448,63.5835,172285.0
2019-12-31 15:40:00,65.81,65.95,65.81,65.89,53681.0,63.5932,63.7284,63.5932,63.6705,53681.0
2019-12-31 15:50:00,65.9,66.22,65.8,66.08,284320.0,63.6801,63.9893,63.5835,63.8541,284320.0
2020-01-02 09:30:00,67.1,67.35,67.0,67.28,322215.0,64.8397,65.0813,64.7431,65.0136,322215.0
2020-01-02 09:40:00,67.31,67.37,67.18,67.19,164329.0,65.0426,65.1006,64.917,64.9267,164329.0
2020-01-02 09:50:00,67.21,67.31,67.09,67.28,237430.0,64.946,65.0426,64.83,65.0136,237430.0
2020-01-02 10:00:00,67.28,67.29,67.05,67.11,79038.0,65.0136,65.0233,64.7914,64.8494,79038.0
2020-01-02 10:10:00,67.1,67.13,66.57,66.7,207963.0,64.8397,64.8687,64.3276,64.4532,207963.0
2020-01-02 10:20:00,66.69,66.74,66.51,66.73,108550.0,64.4435,64.4918,64.2696,64.4822,108550.0
2020-01-02 10:30:00,66.76,66.76,66.55,66.58,66737.0,64.5112,64.5112,64.3082,64.3372,66737.0
2020-01-02 10:40:00,66.58,66.72,66.53,66.64,72409.0,64.3372,64.4725,64.2889,64.3952,72409.0
2020-01-02 10:50:00,66.63,66.95,66.59,66.9,95882.0,64.3855,64.6948,64.3469,64.6464,95882.0
2020-01-02 11:00:00,66.91,66.96,66.85,66.92,42503.0,64.6561,64.7044,64.5981,64.6658,42503.0
2020-01-02 11:10:00,66.91,66.96,66.83,66.85,49634.0,64.6561,64.7044,64.5788,64.5981,49634.0
2020-01-02 11:20:00,66.86,66.94,66.83,66.87,28390.0,64.6078,64.6851,64.5788,64.6175,28390.0
2020-01-02 11:30:00,66.84,66.85,66.46,66.67,107878.0,64.5885,64.5981,64.2213,64.4242,107878.0
2020-01-02 11:40:00,66.66,66.75,66.61,66.71,64154.0,64.4145,64.5015,64.3662,64.4628,64154.0
2020-01-02 11:50:00,66.75,66.81,66.71,66.78,29149.0,64.5015,64.5595,64.4628,64.5305,29149.0
2020-01-02 12:00:00,66.79,66.83,66.7,66.83,42883.0,64.5401,64.5788,64.4532,64.5788,42883.0
2020-01-02 12:10:00,66.82,66.89,66.75,66.88,23191.0,64.5691,64.6368,64.5015,64.6271,23191.0
2020-01-02 12:20:00,66.88,66.92,66.84,66.84,28581.0,64.6271,64.6658,64.5885,64.5885,28581.0
2020-01-02 12:30:00,66.84,66.95,66.82,66.95,44856.0,64.5885,64.6948,64.5691,64.6948,44856.0
2020-01-02 12:40:00,66.94,67.01,66.93,66.95,49482.0,64.6851,64.7527,64.6754,64.6948,49482.0
2020-01-02 12:50:00,66.95,66.97,66.91,66.95,13378.0,64.6948,64.7141,64.6561,64.6948,13378.0
2020-01-02 13:00:00,66.97,66.97,66.8,66.81,34562.0,64.7141,64.7141,64.5498,64.5595,34562.0
2020-01-02 13:10:00,66.8,66.84,66.76,66.78,29991.0,64.5498,64.5885,64.5112,64.5305,29991.0
2020-01-02 13:20:00,66.76,66.84,66.75,66.81,45590.0,64.5112,64.5885,64.5015,64.5595,45590.0
2020-01-02 13:30:00,66.8,66.81,66.73,66.78,32749.0,64.5498,64.5595,64.4822,64.5305,32749.0
2020-01-02 13:40:00,66.78,66.86,66.72,66.84,32297.0,64.5305,64.6078,64.4725,64.5885,32297.0
2020-01-02 13:50:00,66.83,66.85,66.75,66.85,18122.0,64.5788,64.5981,64.5015,64.5981,18122.0
2020-01-02 14:00:00,66.85,66.94,66.84,66.92,31458.0,64.5981,64.6851,64.5885,64.6658,31458.0
2020-01-02 14:10:00,66.92,66.98,66.9,66.98,27154.0,64.6658,64.7237,64.6464,64.7237,27154.0
2020-01-02 14:20:00,66.99,67.12,66.98,67.12,33202.0,64.7334,64.859,64.7237,64.859,33202.0
2020-01-02 14:30:00,67.07,67.14,67.06,67.1,28667.0,64.8107,64.8784,64.8011,64.8397,28667.0
2020-01-02 14:40:00,67.1,67.25,67.09,67.23,59904.0,64.8397,64.9846,64.83,64.9653,59904.0
2020-01-02 14:50:00,67.23,67.28,67.19,67.23,51995.0,64.9653,65.0136,64.9267,64.9653,51995.0
2020-01-02 15:00:00,67.22,67.27,67.2,67.2,40581.0,64.9557,65.004,64.9363,64.9363,40581.0
2020-01-02 15:10:00,67.19,67.3,67.19,67.24,33650.0,64.9267,65.033,64.9267,64.975,33650.0
2020-01-02 15:20:00,67.24,67.31,67.23,67.28,18090.0,64.975,65.0426,64.9653,65.0136,18090.0
2020-01-02 15:30:00,67.3,67.4,67.26,67.36,242977.0,65.033,65.1296,64.9943,65.0909,242977.0
2020-01-02 15:40:00,67.38,67.46,67.37,67.45,117134.0,65.1103,65.1876,65.1006,65.1779,117134.0
2020-01-02 15:50:00,67.47,67.89,67.47,67.89,417784.0,65.1972,65.6031,65.1972,65.6031,417784.0
2020-01-03 09:30:00,65.57,66.48,65.51,66.34,743883.0,63.3612,64.2406,63.3033,64.1053,743883.0
2020-01-03 09:40:00,66.33,66.68,66.27,66.59,218605.0,64.0956,64.4339,64.0377,64.3469,218605.0
2020-01-03 09:50:00,66.59,66.66,66.36,66.55,94526.0,64.3469,64.4145,64.1246,64.3082,94526.0
2020-01-03 10:00:00,66.55,66.55,66.12,66.37,264681.0,64.3082,64.3082,63.8927,64.1343,264681.0
2020-01-03 10:10:00,66.34,66.62,66.3,66.33,133422.0,64.1053,64.3759,64.0667,64.0956,133422.0
2020-01-03 10:20:00,66.32,66.57,66.22,66.55,110292.0,64.086,64.3276,63.9893,64.3082,110292.0
2020-01-03 10:30:00,66.55,66.63,66.46,66.56,70650.0,64.3082,64.3855,64.2213,64.3179,70650.0
2020-01-03 10:40:00,66.57,66.77,66.56,66.57,107572.0,64.3276,64.5208,64.3179,64.3276,107572.0
2020-01-03 10:50:00,66.56,66.56,66.35,66.4,80651.0,64.3179,64.3179,64.115,64.1633,80651.0
2020-01-03 11:00:00,66.41,66.42,66.25,66.27,86676.0,64.1729,64.1826,64.0183,64.0377,86676.0
2020-01-03 11:10:00,66.24,66.45,66.17,66.4,91493.0,64.0087,64.2116,63.941,64.1633,91493.0
2020-01-03 11:20:00,66.38,66.54,66.38,66.44,66387.0,64.144,64.2986,64.144,64.2019,66387.0
2020-01-03 11:30:00,66.46,66.67,66.44,66.66,37071.0,64.2213,64.4242,64.2019,64.4145,37071.0
2020-01-03 11:40:00,66.66,66.75,66.63,66.71,55002.0,64.4145,64.5015,64.3855,64.4628,55002.0
2020-01-03 11:50:00,66.71,66.85,66.7,66.78,41893.0,64.4628,64.5981,64.4532,64.5305,41893.0
2020-01-03 12:00:00,66.79,67.07,66.79,66.97,68456.0,64.5401,64.8107,64.5401,64.7141,68456.0
2020-01-03 12:10:00,66.98,67.01,66.85,66.91,73424.0,64.7237,64.7527,64.5981,64.6561,73424.0
2020-01-03 12:20:00,66.92,66.96,66.88,66.9,23070.0,64.6658,64.7044,64.6271,64.6464,23070.0
2020-01-03 12:30:00,66.91,67.04,66.88,67.04,43944.0,64.6561,64.7817,64.6271,64.7817,43944.0
2020-01-03 12:40:00,67.04,67.08,66.97,67.05,33580.0,64.7817,64.8204,64.7141,64.7914,33580.0
2020-01-03 12:50:00,67.06,67.12,66.93,66.98,40358.0,64.8011,64.859,64.6754,64.7237,40358.0
2020-01-03 13:00:00,66.99,67.06,66.96,67.01,16412.0,64.7334,64.8011,64.7044,64.7527,16412.0
2020-01-03 13:10:00,67.0,67.02,66.86,66.86,35531.0,64.7431,64.7624,64.6078,64.6078,35531.0
2020-01-03 13:20:00,66.86,67.0,66.85,66.96,35635.0,64.6078,64.7431,64.5981,64.7044,35635.0
2020-01-03 13:30:00,66.96,66.99,66.3,66.61,163300.0,64.7044,64.7334,64.0667,64.3662,163300.0
2020-01-03 13:40:00,66.6,66.79,66.56,66.77,93583.0,64.3565,64.5401,64.3179,64.5208,93583.0
2020-01-03 13:50:00,66.76,66.8,66.6,66.68,45148.0,64.5112,64.5498,64.3565,64.4339,45148.0
2020-01-03 14:00:00,66.7,66.77,66.5,66.5,63776.0,64.4532,64.5208,64.2599,64.2599,63776.0
2020-01-03 14:10:00,66.5,66.62,66.45,66.56,51682.0,64.2599,64.3759,64.2116,64.3179,51682.0
2020-01-03 14:20:00,66.56,66.62,66.52,66.6,40788.0,64.3179,64.3759,64.2792,64.3565,40788.0
2020-01-03 14:30:00,66.6,66.69,66.56,66.69,24509.0,64.3565,64.4435,64.3179,64.4435,24509.0
2020-01-03 14:40:00,66.69,66.75,66.65,66.73,42751.0,64.4435,64.5015,64.4049,64.4822,42751.0
2020-01-03 14:50:00,66.72,66.89,66.71,66.85,50776.0,64.4725,64.6368,64.4628,64.5981,50776.0
2020-01-03 15:00:00,66.85,67.04,66.79,66.9,119522.0,64.5981,64.7817,64.5401,64.6464,119522.0
2020-01-03 15:10:00,66.91,66.92,66.7,66.77,77467.0,64.6561,64.6658,64.4532,64.5208,77467.0
2020-01-03 15:20:00,66.78,66.84,66.59,66.61,57183.0,64.5305,64.5885,64.3469,64.3662,57183.0
2020-01-03 15:30:00,66.6,66.62,66.38,66.43,85342.0,64.3565,64.3759,64.144,64.1923,85342.0
2020-01-03 15:40:00,66.42,66.57,66.35,66.47,112517.0,64.1826,64.3276,64.115,64.2309,112517.0
2020-01-03 15:50:00,66.47,66.74,66.34,66.36,307091.0,64.2309,64.4918,64.1053,64.1246,307091.0
2020-01-06 09:30:00,65.11,65.64,65.06,65.59,299874.0,62.9167,63.4289,62.8684,63.3806,299874.0
2020-01-06 09:40:00,65.61,65.89,65.56,65.8,126004.0,63.3999,63.6705,63.3516,63.5835,126004.0
2020-01-06 09:50:00,65.83,65.92,65.62,65.82,111879.0,63.6125,63.6995,63.4096,63.6028,111879.0
2020-01-06 10:00:00,65.83,65.88,65.77,65.85,76236.0,63.6125,63.6608,63.5545,63.6318,76236.0
2020-01-06 10:10:00,65.87,66.03,65.86,66.01,46809.0,63.6511,63.8057,63.6415,63.7864,46809.0
2020-01-06 10:20:00,66.03,66.14,65.98,66.1,38163.0,63.8057,63.912,63.7574,63.8734,38163.0
2020-01-06 10:30:00,66.13,66.16,66.0,66.06,47529.0,63.9024,63.9314,63.7768,63.8347,47529.0
2020-01-06 10:40:00,66.08,66.35,66.03,66.32,126196.0,63.8541,64.115,63.8057,64.086,126196.0
2020-01-06 10:50:00,66.3,66.37,66.19,66.2,76592.0,64.0667,64.1343,63.9604,63.97,76592.0
2020-01-06 11:00:00,66.22,66.29,66.13,66.27,36777.0,63.9893,64.057,63.9024,64.0377,36777.0
2020-01-06 11:10:00,66.3,66.38,66.26,66.29,43702.0,64.0667,64.144,64.028,64.057,43702.0
2020-01-06 11:20:00,66.27,66.35,66.19,66.24,31656.0,64.0377,64.115,63.9604,64.0087,31656.0
2020-01-06 11:30:00,66.24,66.41,66.24,66.28,42146.0,64.0087,64.1729,64.0087,64.0473,42146.0
2020-01-06 11:40:00,66.3,66.34,66.25,66.25,5982.0,64.0667,64.1053,64.0183,64.0183,5982.0
2020-01-06 11:50:00,66.23,66.27,66.19,66.25,13137.0,63.999,64.0377,63.9604,64.0183,13137.0
2020-01-06 12:00:00,66.2,66.29,66.16,66.29,39551.0,63.97,64.057,63.9314,64.057,39551.0
2020-01-06 12:10:00,66.3,66.34,66.19,66.22,18304.0,64.0667,64.1053,63.9604,63.9893,18304.0
2020-01-06 12:20:00,66.21,66.27,66.2,66.25,9679.0,63.9797,64.0377,63.97,64.0183,9679.0
2020-01-06 12:30:00,66.27,66.29,66.24,66.25,20862.0,64.0377,64.057,64.0087,64.0183,20862.0
2020-01-06 12:40:00,66.24,66.38,66.24,66.3,23164.0,64.0087,64.144,64.0087,64.0667,23164.0
2020-01-06 12:50:00,66.33,66.33,66.24,66.31,13545.0,64.0956,64.0956,64.0087,64.0763,13545.0
2020-01-06 13:00:00,66.32,66.51,66.29,66.46,61278.0,64.086,64.2696,64.057,64.2213,61278.0
2020-01-06 13:10:00,66.47,66.56,66.46,66.49,26215.0,64.2309,64.3179,64.2213,64.2503,26215.0
2020-01-06 13:20:00,66.49,66.57,66.47,66.57,23369.0,64.2503,64.3276,64.2309,64.3276,23369.0
2020-01-06 13:30:00,66.56,66.59,66.52,66.55,20458.0,64.3179,64.3469,64.2792,64.3082,20458.0
2020-01-06 13:40:00,66.55,66.61,66.54,66.58,18307.0,64.3082,64.3662,64.2986,64.3372,18307.0
2020-01-06 13:50:00,66.56,66.58,66.5,66.53,17967.0,64.3179,64.3372,64.2599,64.2889,17967.0
2020-01-06 14:00:00,66.54,66.6,66.44,66.6,25126.0,64.2986,64.3565,64.2019,64.3565,25126.0
2020-01-06 14:10:00,66.63,66.78,66.63,66.75,54310.0,64.3855,64.5305,64.3855,64.5015,54310.0
2020-01-06 14:20:00,66.75,66.81,66.67,66.72,47778.0,64.5015,64.5595,64.4242,64.4725,47778.0
2020-01-06 14:30:00,66.71,66.73,66.65,66.65,21934.0,64.4628,64.4822,64.4049,64.4049,21934.0
2020-01-06 14:40:00,66.66,66.68,66.64,66.65,14932.0,64.4145,64.4339,64.3952,64.4049,14932.0
2020-01-06 14:50:00,66.65,66.72,66.65,66.69,23605.0,64.4049,64.4725,64.4049,64.4435,23605.0
2020-01-06 15:00:00,66.69,66.73,66.63,66.67,20593.0,64.4435,64.4822,64.3855,64.4242,20593.0
2020-01-06 15:10:00,66.67,66.83,66.66,66.74,41029.0,64.4242,64.5788,64.4145,64.4918,41029.0
2020-01-06 15:20:00,66.74,66.81,66.72,66.73,28108.0,64.4918,64.5595,64.4725,64.4822,28108.0
2020-01-06 15:30:00,66.72,66.73,66.63,66.72,55890.0,64.4725,64.4822,64.3855,64.4725,55890.0
2020-01-06 15:40:00,66.75,66.91,66.71,66.89,117684.0,64.5015,64.6561,64.4628,64.6368,117684.0
2020-01-06 15:50:00,66.9,67.11,66.9,67.06,332116.0,64.6464,64.8494,64.6464,64.8011,332116.0
2020-01-07 09:30:00,66.75,66.86,66.45,66.48,316407.0,64.5015,64.6078,64.2116,64.2406,316407.0
2020-01-07 09:40:00,66.46,66.51,66.21,66.37,171285.0,64.2213,64.2696,63.9797,64.1343,171285.0
2020-01-07 09:50:00,66.37,66.48,66.23,66.41,96482.0,64.1343,64.2406,63.999,64.1729,96482.0
2020-01-07 10:00:00,66.43,66.62,66.4,66.52,124343.0,64.1923,64.3759,64.1633,64.2792,124343.0
2020-01-07 10:10:00,66.54,66.67,66.51,66.6,82828.0,64.2986,64.4242,64.2696,64.3565,82828.0
2020-01-07 10:20:00,66.6,66.68,66.41,66.65,72546.0,64.3565,64.4339,64.1729,64.4049,72546.0
2020-01-07 10:30:00,66.66,66.73,66.35,66.58,62906.0,64.4145,64.4822,64.115,64.3372,62906.0
2020-01-07 10:40:00,66.58,66.7,66.49,66.69,42540.0,64.3372,64.4532,64.2503,64.4435,42540.0
2020-01-07 10:50:00,66.7,66.9,66.63,66.84,103766.0,64.4532,64.6464,64.3855,64.5885,103766.0
2020-01-07 11:00:00,66.84,66.97,66.83,66.92,59351.0,64.5885,64.7141,64.5788,64.6658,59351.0
2020-01-07 11:10:00,66.92,66.97,66.89,66.94,44275.0,64.6658,64.7141,64.6368,64.6851,44275.0
2020-01-07 11:20:00,66.95,67.02,66.86,66.96,39470.0,64.6948,64.7624,64.6078,64.7044,39470.0
2020-01-07 11:30:00,66.96,66.96,66.76,66.78,61695.0,64.7044,64.7044,64.5112,64.5305,61695.0
2020-01-07 11:40:00,66.78,66.8,66.62,66.62,32274.0,64.5305,64.5498,64.3759,64.3759,32274.0
2020-01-07 11:50:00,66.64,66.67,66.53,66.58,56702.0,64.3952,64.4242,64.2889,64.3372,56702.0
2020-01-07 12:00:00,66.58,66.64,66.56,66.59,32279.0,64.3372,64.3952,64.3179,64.3469,32279.0
2020-01-07 12:10:00,66.59,66.68,66.51,66.65,40160.0,64.3469,64.4339,64.2696,64.4049,40160.0
2020-01-07 12:20:00,66.65,66.71,66.63,66.68,20903.0,64.4049,64.4628,64.3855,64.4339,20903.0
2020-01-07 12:30:00,66.66,66.66,66.55,66.57,31419.0,64.4145,64.4145,64.3082,64.3276,31419.0
2020-01-07 12:40:00,66.57,66.62,66.52,66.55,35904.0,64.3276,64.3759,64.2792,64.3082,35904.0
2020-01-07 12:50:00,66.54,66.65,66.54,66.64,20500.0,64.2986,64.4049,64.2986,64.3952,20500.0
2020-01-07 13:00:00,66.64,66.7,66.63,66.7,59693.0,64.3952,64.4532,64.3855,64.4532,59693.0
2020-01-07 13:10:00,66.7,66.75,66.69,66.75,42448.0,64.4532,64.5015,64.4435,64.5015,42448.0
2020-01-07 13:20:00,66.76,66.77,66.68,66.71,48490.0,64.5112,64.5208,64.4339,64.4628,48490.0
2020-01-07 13:30:00,66.7,66.75,66.67,66.68,13935.0,64.4532,64.5015,64.4242,64.4339,13935.0
2020-01-07 13:40:00,66.67,66.7,66.61,66.68,21387.0,64.4242,64.4532,64.3662,64.4339,21387.0
2020-01-07 13:50:00,66.67,66.75,66.64,66.75,14690.0,64.4242,64.5015,64.3952,64.5015,14690.0
2020-01-07 14:00:00,66.77,66.77,66.63,66.67,28904.0,64.5208,64.5208,64.3855,64.4242,28904.0
2020-01-07 14:10:00,66.66,66.66,66.46,66.55,37880.0,64.4145,64.4145,64.2213,64.3082,37880.0
2020-01-07 14:20:00,66.53,66.62,66.51,66.59,22533.0,64.2889,64.3759,64.2696,64.3469,22533.0
2020-01-07 14:30:00,66.57,66.68,66.51,66.51,44465.0,64.3276,64.4339,64.2696,64.2696,44465.0
2020-01-07 14:40:00,66.53,66.61,66.5,66.6,61311.0,64.2889,64.3662,64.2599,64.3565,61311.0
2020-01-07 14:50:00,66.61,66.66,66.61,66.66,13738.0,64.3662,64.4145,64.3662,64.4145,13738.0
2020-01-07 15:00:00,66.67,66.75,66.66,66.75,23701.0,64.4242,64.5015,64.4145,64.5015,23701.0
2020-01-07 15:10:00,66.74,66.89,66.74,66.89,53451.0,64.4918,64.6368,64.4918,64.6368,53451.0
2020-01-07 15:20:00,66.88,66.89,66.81,66.85,73278.0,64.6271,64.6368,64.5595,64.5981,73278.0
2020-01-07 15:30:00,66.85,66.85,66.69,66.69,41454.0,64.5981,64.5981,64.4435,64.4435,41454.0
2020-01-07 15:40:00,66.7,66.77,66.67,66.7,63651.0,64.4532,64.5208,64.4242,64.4532,63651.0
2020-01-07 15:50:00,66.7,66.7,66.47,66.53,193802.0,64.4532,64.4532,64.2309,64.2889,193802.0
2020-01-08 09:30:00,66.67,66.95,66.49,66.9,250672.0,64.4242,64.6948,64.2503,64.6464,250672.0
2020-01-08 09:40:00,66.9,67.01,66.89,67.0,102169.0,64.6464,64.7527,64.6368,64.7431,102169.0
2020-01-08 09:50:00,67.02,67.2,66.91,67.11,107817.0,64.7624,64.9363,64.6561,64.8494,107817.0
2020-01-08 10:00:00,67.12,67.2,67.09,67.1,76406.0,64.859,64.9363,64.83,64.8397,76406.0
2020-01-08 10:10:00,67.07,67.28,67.05,67.11,63762.0,64.8107,65.0136,64.7914,64.8494,63762.0
2020-01-08 10:20:00,67.12,67.16,66.91,66.92,90468.0,64.859,64.8977,64.6561,64.6658,90468.0
2020-01-08 10:30:00,66.93,66.98,66.8,66.92,116828.0,64.6754,64.7237,64.5498,64.6658,116828.0
2020-01-08 10:40:00,66.91,66.96,66.61,66.71,80173.0,64.6561,64.7044,64.3662,64.4628,80173.0
2020-01-08 10:50:00,66.71,66.88,66.66,66.87,65579.0,64.4628,64.6271,64.4145,64.6175,65579.0
2020-01-08 11:00:00,66.86,66.99,66.74,66.99,83915.0,64.6078,64.7334,64.4918,64.7334,83915.0
2020-01-08 11:10:00,66.98,67.13,66.97,67.12,70198.0,64.7237,64.8687,64.7141,64.859,70198.0
2020-01-08 11:20:00,67.13,67.44,66.88,67.32,187987.0,64.8687,65.1682,64.6271,65.0523,187987.0
2020-01-08 11:30:00,67.32,67.6,66.97,67.56,289926.0,65.0523,65.3229,64.7141,65.2842,289926.0
2020-01-08 11:40:00,67.57,67.93,67.54,67.93,217764.0,65.2939,65.6417,65.2649,65.6417,217764.0
2020-01-08 11:50:00,67.89,68.04,67.79,67.8,97451.0,65.6031,65.748,65.5065,65.5161,97451.0
2020-01-08 12:00:00,67.81,67.94,67.8,67.88,31639.0,65.5258,65.6514,65.5161,65.5934,31639.0
2020-01-08 12:10:00,67.86,67.88,67.73,67.85,40443.0,65.5741,65.5934,65.4485,65.5644,40443.0
2020-01-08 12:20:00,67.86,67.94,67.8,67.9,38607.0,65.5741,65.6514,65.5161,65.6128,38607.0
2020-01-08 12:30:00,67.91,67.93,67.75,67.78,37393.0,65.6224,65.6417,65.4678,65.4968,37393.0
2020-01-08 12:40:00,67.79,67.87,67.77,67.86,26504.0,65.5065,65.5838,65.4871,65.5741,26504.0
2020-01-08 12:50:00,67.86,67.91,67.79,67.85,50779.0,65.5741,65.6224,65.5065,65.5644,50779.0
2020-01-08 13:00:00,67.84,67.87,67.76,67.77,29850.0,65.5548,65.5838,65.4775,65.4871,29850.0
2020-01-08 13:10:00,67.76,67.78,67.68,67.72,35413.0,65.4775,65.4968,65.4002,65.4388,35413.0
2020-01-08 13:20:00,67.72,67.8,67.69,67.79,35858.0,65.4388,65.5161,65.4098,65.5065,35858.0
2020-01-08 13:30:00,67.8,67.89,67.78,67.86,44011.0,65.5161,65.6031,65.4968,65.5741,44011.0
2020-01-08 13:40:00,67.86,67.87,67.79,67.81,10478.0,65.5741,65.5838,65.5065,65.5258,10478.0
2020-01-08 13:50:00,67.8,67.81,67.64,67.67,37398.0,65.5161,65.5258,65.3615,65.3905,37398.0
2020-01-08 14:00:00,67.68,67.87,67.68,67.83,32883.0,65.4002,65.5838,65.4002,65.5451,32883.0
2020-01-08 14:10:00,67.84,67.89,67.81,67.88,45548.0,65.5548,65.6031,65.5258,65.5934,45548.0
2020-01-08 14:20:00,67.86,67.91,67.81,67.82,32587.0,65.5741,65.6224,65.5258,65.5354,32587.0
2020-01-08 14:30:00,67.84,67.86,67.76,67.84,13670.0,65.5548,65.5741,65.4775,65.5548,13670.0
2020-01-08 14:40:00,67.83,67.98,67.83,67.97,44612.0,65.5451,65.6901,65.5451,65.6804,44612.0
2020-01-08 14:50:00,67.96,68.07,67.93,68.07,43141.0,65.6707,65.777,65.6417,65.777,43141.0
2020-01-08 15:00:00,68.07,68.21,68.05,68.19,74730.0,65.777,65.9123,65.7577,65.893,74730.0
2020-01-08 15:10:00,68.2,68.29,68.14,68.26,108853.0,65.9026,65.9896,65.8447,65.9606,108853.0
2020-01-08 15:20:00,68.26,68.38,68.24,68.34,80360.0,65.9606,66.0766,65.9413,66.0379,80360.0
2020-01-08 15:30:00,68.34,68.37,68.22,68.28,84353.0,66.0379,66.0669,65.922,65.98,84353.0
2020-01-08 15:40:00,68.26,68.26,67.67,67.67,210554.0,65.9606,65.9606,65.3905,65.3905,210554.0
2020-01-08 15:50:00,67.69,67.8,67.44,67.54,242936.0,65.4098,65.5161,65.1682,65.2649,242936.0
2020-01-09 09:30:00,68.65,68.81,68.48,68.64,399673.0,66.3375,66.4921,66.1732,66.3278,399673.0
2020-01-09 09:40:00,68.63,68.67,68.31,68.5,144681.0,66.3182,66.3568,66.0089,66.1925,144681.0
2020-01-09 09:50:00,68.52,68.62,68.45,68.51,148388.0,66.2119,66.3085,66.1442,66.2022,148388.0
2020-01-09 10:00:00,68.53,68.55,68.35,68.46,70629.0,66.2215,66.2409,66.0476,66.1539,70629.0
2020-01-09 10:10:00,68.45,68.59,68.44,68.58,67667.0,66.1442,66.2795,66.1346,66.2698,67667.0
2020-01-09 10:20:00,68.57,68.66,68.55,68.63,45229.0,66.2602,66.3472,66.2409,66.3182,45229.0
2020-01-09 10:30:00,68.63,68.83,68.6,68.82,69568.0,66.3182,66.5114,66.2892,66.5018,69568.0
2020-01-09 10:40:00,68.81,68.86,68.73,68.83,89124.0,66.4921,66.5404,66.4148,66.5114,89124.0
2020-01-09 10:50:00,68.82,68.86,68.78,68.81,44709.0,66.5018,66.5404,66.4631,66.4921,44709.0
2020-01-09 11:00:00,68.82,68.85,68.71,68.74,54141.0,66.5018,66.5308,66.3955,66.4245,54141.0
2020-01-09 11:10:00,68.73,68.79,68.69,68.75,53632.0,66.4148,66.4728,66.3761,66.4341,53632.0
2020-01-09 11:20:00,68.74,68.77,68.59,68.66,45746.0,66.4245,66.4534,66.2795,66.3472,45746.0
2020-01-09 11:30:00,68.66,68.82,68.65,68.8,42917.0,66.3472,66.5018,66.3375,66.4824,42917.0
2020-01-09 11:40:00,68.79,68.86,68.75,68.86,46693.0,66.4728,66.5404,66.4341,66.5404,46693.0
2020-01-09 11:50:00,68.86,68.9,68.77,68.86,45212.0,66.5404,66.5791,66.4534,66.5404,45212.0
2020-01-09 12:00:00,68.87,68.9,68.83,68.84,33405.0,66.5501,66.5791,66.5114,66.5211,33405.0
2020-01-09 12:10:00,68.85,68.85,68.75,68.77,34475.0,66.5308,66.5308,66.4341,66.4534,34475.0
2020-01-09 12:20:00,68.77,68.78,68.52,68.57,59186.0,66.4534,66.4631,66.2119,66.2602,59186.0
2020-01-09 12:30:00,68.56,68.57,68.31,68.37,61194.0,66.2505,66.2602,66.0089,66.0669,61194.0
2020-01-09 12:40:00,68.36,68.43,68.23,68.42,109754.0,66.0573,66.1249,65.9316,66.1152,109754.0
2020-01-09 12:50:00,68.44,68.56,68.42,68.56,57209.0,66.1346,66.2505,66.1152,66.2505,57209.0
2020-01-09 13:00:00,68.57,68.62,68.48,68.54,42606.0,66.2602,66.3085,66.1732,66.2312,42606.0
2020-01-09 13:10:00,68.52,68.62,68.4,68.48,75825.0,66.2119,66.3085,66.0959,66.1732,75825.0
2020-01-09 13:20:00,68.48,68.59,68.38,68.59,44781.0,66.1732,66.2795,66.0766,66.2795,44781.0
2020-01-09 13:30:00,68.57,68.61,68.52,68.58,25038.0,66.2602,66.2988,66.2119,66.2698,25038.0
2020-01-09 13:40:00,68.59,68.71,68.58,68.69,19810.0,66.2795,66.3955,66.2698,66.3761,19810.0
2020-01-09 13:50:00,68.68,68.79,68.62,68.66,49396.0,66.3665,66.4728,66.3085,66.3472,49396.0
2020-01-09 14:00:00,68.64,68.77,68.64,68.72,44636.0,66.3278,66.4534,66.3278,66.4051,44636.0
2020-01-09 14:10:00,68.71,68.77,68.67,68.72,26014.0,66.3955,66.4534,66.3568,66.4051,26014.0
2020-01-09 14:20:00,68.74,68.78,68.71,68.76,29873.0,66.4245,66.4631,66.3955,66.4438,29873.0
2020-01-09 14:30:00,68.77,68.95,68.76,68.89,57800.0,66.4534,66.6274,66.4438,66.5694,57800.0
2020-01-09 14:40:00,68.91,68.98,68.78,68.81,63937.0,66.5887,66.6564,66.4631,66.4921,63937.0
2020-01-09 14:50:00,68.81,68.87,68.76,68.84,31540.0,66.4921,66.5501,66.4438,66.5211,31540.0
2020-01-09 15:00:00,68.83,68.83,68.72,68.73,33974.0,66.5114,66.5114,66.4051,66.4148,33974.0
2020-01-09 15:10:00,68.72,68.75,68.66,68.71,33438.0,66.4051,66.4341,66.3472,66.3955,33438.0
2020-01-09 15:20:00,68.72,68.73,68.6,68.72,30514.0,66.4051,66.4148,66.2892,66.4051,30514.0
2020-01-09 15:30:00,68.72,68.78,68.63,68.67,74838.0,66.4051,66.4631,66.3182,66.3568,74838.0
2020-01-09 15:40:00,68.69,68.77,68.63,68.65,50916.0,66.3761,66.4534,66.3182,66.3375,50916.0
2020-01-09 15:50:00,68.66,68.94,68.66,68.93,138785.0,66.3472,66.6177,66.3472,66.6081,138785.0
2020-01-10 09:30:00,69.37,69.39,68.9,68.94,271218.0,67.0332,67.0526,66.5791,66.6177,271218.0
2020-01-10 09:40:00,68.94,69.11,68.87,69.1,136360.0,66.6177,66.782,66.5501,66.7723,136360.0
2020-01-10 09:50:00,69.11,69.24,69.09,69.23,209995.0,66.782,66.9076,66.7627,66.898,209995.0
2020-01-10 10:00:00,69.24,69.41,69.19,69.37,148180.0,66.9076,67.0719,66.8593,67.0332,148180.0
2020-01-10 10:10:00,69.37,69.39,69.16,69.27,195272.0,67.0332,67.0526,66.8303,66.9366,195272.0
2020-01-10 10:20:00,69.27,69.29,69.16,69.22,72701.0,66.9366,66.9559,66.8303,66.8883,72701.0
2020-01-10 10:30:00,69.22,69.29,69.18,69.29,89517.0,66.8883,66.9559,66.8496,66.9559,89517.0
2020-01-10 10:40:00,69.28,69.33,69.16,69.17,45080.0,66.9463,66.9946,66.8303,66.84,45080.0
2020-01-10 10:50:00,69.15,69.3,69.08,69.27,128140.0,66.8206,66.9656,66.753,66.9366,128140.0
2020-01-10 11:00:00,69.27,69.32,69.2,69.31,53829.0,66.9366,66.9849,66.869,66.9753,53829.0
2020-01-10 11:10:00,69.31,69.32,69.19,69.22,51277.0,66.9753,66.9849,66.8593,66.8883,51277.0
2020-01-10 11:20:00,69.23,69.26,69.0,69.02,104007.0,66.898,66.9269,66.6757,66.695,104007.0
2020-01-10 11:30:00,69.0,69.05,68.85,69.04,83988.0,66.6757,66.724,66.5308,66.7144,83988.0
2020-01-10 11:40:00,69.05,69.05,68.77,68.77,107123.0,66.724,66.724,66.4534,66.4534,107123.0
2020-01-10 11:50:00,68.77,68.92,68.77,68.86,46152.0,66.4534,66.5984,66.4534,66.5404,46152.0
2020-01-10 12:00:00,68.85,68.86,68.54,68.56,130887.0,66.5308,66.5404,66.2312,66.2505,130887.0
2020-01-10 12:10:00,68.55,68.66,68.47,68.59,78621.0,66.2409,66.3472,66.1636,66.2795,78621.0
2020-01-10 12:20:00,68.59,68.77,68.55,68.76,77457.0,66.2795,66.4534,66.2409,66.4438,77457.0
2020-01-10 12:30:00,68.77,68.84,68.73,68.84,39763.0,66.4534,66.5211,66.4148,66.5211,39763.0
2020-01-10 12:40:00,68.82,68.88,68.82,68.87,35165.0,66.5018,66.5597,66.5018,66.5501,35165.0
2020-01-10 12:50:00,68.89,68.89,68.8,68.81,25688.0,66.5694,66.5694,66.4824,66.4921,25688.0
2020-01-10 13:00:00,68.82,68.95,68.78,68.94,25943.0,66.5018,66.6274,66.4631,66.6177,25943.0
2020-01-10 13:10:00,68.94,69.06,68.94,69.04,38463.0,66.6177,66.7337,66.6177,66.7144,38463.0
2020-01-10 13:20:00,69.04,69.05,68.95,68.95,22996.0,66.7144,66.724,66.6274,66.6274,22996.0
2020-01-10 13:30:00,68.98,69.03,68.95,68.95,22241.0,66.6564,66.7047,66.6274,66.6274,22241.0
2020-01-10 13:40:00,68.94,69.06,68.9,69.05,29132.0,66.6177,66.7337,66.5791,66.724,29132.0
2020-01-10 13:50:00,69.05,69.05,68.97,68.99,15659.0,66.724,66.724,66.6467,66.666,15659.0
2020-01-10 14:00:00,68.99,69.0,68.88,68.91,28451.0,66.666,66.6757,66.5597,66.5887,28451.0
2020-01-10 14:10:00,68.87,68.89,68.7,68.85,88430.0,66.5501,66.5694,66.3858,66.5308,88430.0
2020-01-10 14:20:00,68.84,68.84,68.72,68.74,22919.0,66.5211,66.5211,66.4051,66.4245,22919.0
2020-01-10 14:30:00,68.75,68.75,68.63,68.65,25134.0,66.4341,66.4341,66.3182,66.3375,25134.0
2020-01-10 14:40:00,68.64,68.67,68.54,68.63,59864.0,66.3278,66.3568,66.2312,66.3182,59864.0
2020-01-10 14:50:00,68.65,68.71,68.62,68.69,29521.0,66.3375,66.3955,66.3085,66.3761,29521.0
2020-01-10 15:00:00,68.69,68.7,68.41,68.45,73226.0,66.3761,66.3858,66.1056,66.1442,73226.0
2020-01-10 15:10:00,68.44,68.53,68.34,68.37,94781.0,66.1346,66.2215,66.0379,66.0669,94781.0
2020-01-10 15:20:00,68.37,68.5,68.34,68.46,77052.0,66.0669,66.1925,66.0379,66.1539,77052.0
2020-01-10 15:30:00,68.42,68.43,68.14,68.16,97732.0,66.1152,66.1249,65.8447,65.864,97732.0
2020-01-10 15:40:00,68.18,68.29,68.0,68.04,150664.0,65.8833,65.9896,65.7094,65.748,150664.0
2020-01-10 15:50:00,68.03,68.36,68.0,68.28,332828.0,65.7384,66.0573,65.7094,65.98,332828.0
2020-01-13 09:30:00,68.74,68.85,68.53,68.65,205789.0,66.4245,66.5308,66.2215,66.3375,205789.0
2020-01-13 09:40:00,68.63,68.83,68.45,68.82,257869.0,66.3182,66.5114,66.1442,66.5018,257869.0
2020-01-13 09:50:00,68.83,68.95,68.71,68.91,119423.0,66.5114,66.6274,66.3955,66.5887,119423.0
2020-01-13 10:00:00,68.91,68.93,68.77,68.83,65492.0,66.5887,66.6081,66.4534,66.5114,65492.0
2020-01-13 10:10:00,68.85,68.86,68.74,68.77,59551.0,66.5308,66.5404,66.4245,66.4534,59551.0
2020-01-13 10:20:00,68.73,68.91,68.69,68.86,85024.0,66.4148,66.5887,66.3761,66.5404,85024.0
2020-01-13 10:30:00,68.88,68.91,68.74,68.78,54041.0,66.5597,66.5887,66.4245,66.4631,54041.0
2020-01-13 10:40:00,68.8,68.97,68.79,68.94,65495.0,66.4824,66.6467,66.4728,66.6177,65495.0
2020-01-13 10:50:00,68.94,69.07,68.91,69.04,80271.0,66.6177,66.7433,66.5887,66.7144,80271.0
2020-01-13 11:00:00,69.04,69.07,68.98,69.05,39612.0,66.7144,66.7433,66.6564,66.724,39612.0
2020-01-13 11:10:00,69.04,69.12,69.0,69.09,69265.0,66.7144,66.7917,66.6757,66.7627,69265.0
2020-01-13 11:20:00,69.1,69.25,68.96,69.08,144866.0,66.7723,66.9173,66.637,66.753,144866.0
2020-01-13 11:30:00,69.09,69.21,69.0,69.14,106082.0,66.7627,66.8786,66.6757,66.811,106082.0
2020-01-13 11:40:00,69.14,69.22,69.12,69.21,29075.0,66.811,66.8883,66.7917,66.8786,29075.0
2020-01-13 11:50:00,69.21,69.3,69.18,69.29,44842.0,66.8786,66.9656,66.8496,66.9559,44842.0
2020-01-13 12:00:00,69.29,69.38,69.29,69.37,66865.0,66.9559,67.0429,66.9559,67.0332,66865.0
2020-01-13 12:10:00,69.39,69.46,69.39,69.43,39147.0,67.0526,67.1202,67.0526,67.0912,39147.0
2020-01-13 12:20:00,69.45,69.45,69.38,69.39,37195.0,67.1105,67.1105,67.0429,67.0526,37195.0
2020-01-13 12:30:00,69.38,69.45,69.33,69.34,41830.0,67.0429,67.1105,66.9946,67.0042,41830.0
2020-01-13 12:40:00,69.35,69.36,69.28,69.28,12350.0,67.0139,67.0236,66.9463,66.9463,12350.0
2020-01-13 12:50:00,69.28,69.35,69.28,69.34,21657.0,66.9463,67.0139,66.9463,67.0042,21657.0
2020-01-13 13:00:00,69.33,69.38,69.29,69.36,17142.0,66.9946,67.0429,66.9559,67.0236,17142.0
2020-01-13 13:10:00,69.35,69.37,69.28,69.34,21776.0,67.0139,67.0332,66.9463,67.0042,21776.0
2020-01-13 13:20:00,69.34,69.41,69.3,69.32,16446.0,67.0042,67.0719,66.9656,66.9849,16446.0
2020-01-13 13:30:00,69.31,69.32,69.24,69.28,19844.0,66.9753,66.9849,66.9076,66.9463,19844.0
2020-01-13 13:40:00,69.27,69.3,69.26,69.29,5057.0,66.9366,66.9656,66.9269,66.9559,5057.0
2020-01-13 13:50:00,69.3,69.34,69.27,69.27,28847.0,66.9656,67.0042,66.9366,66.9366,28847.0
2020-01-13 14:00:00,69.28,69.38,69.19,69.36,39168.0,66.9463,67.0429,66.8593,67.0236,39168.0
2020-01-13 14:10:00,69.35,69.39,69.3,69.35,18908.0,67.0139,67.0526,66.9656,67.0139,18908.0
2020-01-13 14:20:00,69.37,69.44,69.33,69.44,30801.0,67.0332,67.1009,66.9946,67.1009,30801.0
2020-01-13 14:30:00,69.44,69.48,69.44,69.46,15419.0,67.1009,67.1395,67.1009,67.1202,15419.0
2020-01-13 14:40:00,69.46,69.49,69.4,69.42,21592.0,67.1202,67.1492,67.0622,67.0816,21592.0
2020-01-13 14:50:00,69.42,69.48,69.4,69.48,27418.0,67.0816,67.1395,67.0622,67.1395,27418.0
2020-01-13 15:00:00,69.47,69.5,69.43,69.47,15926.0,67.1299,67.1589,67.0912,67.1299,15926.0
2020-01-13 15:10:00,69.47,69.5,69.39,69.41,32667.0,67.1299,67.1589,67.0526,67.0719,32667.0
2020-01-13 15:20:00,69.4,69.44,69.36,69.37,12312.0,67.0622,67.1009,67.0236,67.0332,12312.0
2020-01-13 15:30:00,69.38,69.5,69.35,69.49,49308.0,67.0429,67.1589,67.0139,67.1492,49308.0
2020-01-13 15:40:00,69.5,69.54,69.44,69.52,82585.0,67.1589,67.1975,67.1009,67.1782,82585.0
2020-01-13 15:50:00,69.52,69.74,69.52,69.72,278693.0,67.1782,67.3908,67.1782,67.3714,278693.0
2020-01-14 09:30:00,69.42,69.59,69.29,69.46,194762.0,67.0816,67.2458,66.9559,67.1202,194762.0
2020-01-14 09:40:00,69.49,69.5,69.24,69.41,83514.0,67.1492,67.1589,66.9076,67.0719,83514.0
2020-01-14 09:50:00,69.41,69.42,69.16,69.19,68302.0,67.0719,67.0816,66.8303,66.8593,68302.0
2020-01-14 10:00:00,69.2,69.41,69.14,69.39,122952.0,66.869,67.0719,66.811,67.0526,122952.0
2020-01-14 10:10:00,69.42,69.51,69.37,69.42,73693.0,67.0816,67.1685,67.0332,67.0816,73693.0
2020-01-14 10:20:00,69.41,69.44,69.29,69.42,58850.0,67.0719,67.1009,66.9559,67.0816,58850.0
2020-01-14 10:30:00,69.42,69.6,69.42,69.59,69581.0,67.0816,67.2555,67.0816,67.2458,69581.0
2020-01-14 10:40:00,69.6,69.63,69.49,69.5,33018.0,67.2555,67.2845,67.1492,67.1589,33018.0
2020-01-14 10:50:00,69.49,69.49,69.27,69.47,81201.0,67.1492,67.1492,66.9366,67.1299,81201.0
2020-01-14 11:00:00,69.48,69.58,69.44,69.55,47912.0,67.1395,67.2362,67.1009,67.2072,47912.0
2020-01-14 11:10:00,69.54,69.6,69.52,69.57,32499.0,67.1975,67.2555,67.1782,67.2265,32499.0
2020-01-14 11:20:00,69.58,69.63,69.49,69.6,30962.0,67.2362,67.2845,67.1492,67.2555,30962.0
2020-01-14 11:30:00,69.58,69.67,69.57,69.65,32145.0,67.2362,67.3231,67.2265,67.3038,32145.0
2020-01-14 11:40:00,69.62,69.65,69.55,69.64,19096.0,67.2748,67.3038,67.2072,67.2941,19096.0
2020-01-14 11:50:00,69.66,69.74,69.66,69.74,31838.0,67.3135,67.3908,67.3135,67.3908,31838.0
2020-01-14 12:00:00,69.72,69.76,69.69,69.72,25888.0,67.3714,67.4101,67.3425,67.3714,25888.0
2020-01-14 12:10:00,69.72,69.77,69.69,69.76,28152.0,67.3714,67.4198,67.3425,67.4101,28152.0
2020-01-14 12:20:00,69.76,69.83,69.74,69.8,29681.0,67.4101,67.4777,67.3908,67.4488,29681.0
2020-01-14 12:30:00,69.8,69.94,69.79,69.93,60822.0,67.4488,67.584,67.4391,67.5744,60822.0
2020-01-14 12:40:00,69.94,69.98,69.89,69.95,37712.0,67.584,67.6227,67.5357,67.5937,37712.0
2020-01-14 12:50:00,69.96,70.0,69.92,69.93,42269.0,67.6034,67.642,67.5647,67.5744,42269.0
2020-01-14 13:00:00,69.93,70.06,69.93,70.01,59046.0,67.5744,67.7,67.5744,67.6517,59046.0
2020-01-14 13:10:00,70.01,70.05,69.97,70.01,47464.0,67.6517,67.6903,67.613,67.6517,47464.0
2020-01-14 13:20:00,70.01,70.09,70.01,70.05,19490.0,67.6517,67.729,67.6517,67.6903,19490.0
2020-01-14 13:30:00,70.06,70.14,69.36,69.9,400255.0,67.7,67.7773,67.0236,67.5454,400255.0
2020-01-14 13:40:00,69.92,69.98,69.42,69.62,242518.0,67.5647,67.6227,67.0816,67.2748,242518.0
2020-01-14 13:50:00,69.63,69.7,69.49,69.49,62589.0,67.2845,67.3521,67.1492,67.1492,62589.0
2020-01-14 14:00:00,69.52,69.56,69.19,69.24,172133.0,67.1782,67.2168,66.8593,66.9076,172133.0
2020-01-14 14:10:00,69.25,69.32,69.01,69.23,164113.0,66.9173,66.9849,66.6854,66.898,164113.0
2020-01-14 14:20:00,69.27,69.55,69.21,69.54,99017.0,66.9366,67.2072,66.8786,67.1975,99017.0
2020-01-14 14:30:00,69.53,69.7,69.49,69.67,88855.0,67.1878,67.3521,67.1492,67.3231,88855.0
2020-01-14 14:40:00,69.69,69.78,69.64,69.69,68348.0,67.3425,67.4294,67.2941,67.3425,68348.0
2020-01-14 14:50:00,69.7,69.71,69.45,69.5,66028.0,67.3521,67.3618,67.1105,67.1589,66028.0
2020-01-14 15:00:00,69.49,69.56,69.39,69.39,35419.0,67.1492,67.2168,67.0526,67.0526,35419.0
2020-01-14 15:10:00,69.4,69.45,69.24,69.32,82981.0,67.0622,67.1105,66.9076,66.9849,82981.0
2020-01-14 15:20:00,69.32,69.44,69.17,69.21,80957.0,66.9849,67.1009,66.84,66.8786,80957.0
2020-01-14 15:30:00,69.17,69.39,69.13,69.34,85043.0,66.84,67.0526,66.8013,67.0042,85043.0
2020-01-14 15:40:00,69.36,69.51,69.31,69.32,81692.0,67.0236,67.1685,66.9753,66.9849,81692.0
2020-01-14 15:50:00,69.31,69.44,69.11,69.4,280579.0,66.9753,67.1009,66.782,67.0622,280579.0
2020-01-15 09:30:00,69.33,69.85,69.29,69.78,271328.0,66.9946,67.4971,66.9559,67.4294,271328.0
2020-01-15 09:40:00,69.79,69.94,69.77,69.91,113724.0,67.4391,67.584,67.4198,67.555,113724.0
2020-01-15 09:50:00,69.92,70.16,69.88,70.12,134932.0,67.5647,67.7966,67.5261,67.758,134932.0
2020-01-15 10:00:00,70.13,70.17,70.03,70.16,73513.0,67.7676,67.8063,67.671,67.7966,73513.0
2020-01-15 10:10:00,70.18,70.25,69.99,70.06,85325.0,67.816,67.8836,67.6324,67.7,85325.0
2020-01-15 10:20:00,70.07,70.07,69.93,70.02,40227.0,67.7097,67.7097,67.5744,67.6613,40227.0
2020-01-15 10:30:00,70.05,70.28,69.97,70.15,64578.0,67.6903,67.9126,67.613,67.787,64578.0
2020-01-15 10:40:00,70.14,70.3,70.13,70.22,61640.0,67.7773,67.9319,67.7676,67.8546,61640.0
2020-01-15 10:50:00,70.23,70.32,70.22,70.31,36430.0,67.8643,67.9512,67.8546,67.9416,36430.0
2020-01-15 11:00:00,70.31,70.35,70.14,70.14,67405.0,67.9416,67.9802,67.7773,67.7773,67405.0
2020-01-15 11:10:00,70.14,70.17,69.96,70.16,56064.0,67.7773,67.8063,67.6034,67.7966,56064.0
2020-01-15 11:20:00,70.16,70.2,70.1,70.15,52532.0,67.7966,67.8353,67.7386,67.787,52532.0
2020-01-15 11:30:00,70.13,70.35,70.12,70.33,60186.0,67.7676,67.9802,67.758,67.9609,60186.0
2020-01-15 11:40:00,70.34,70.39,70.29,70.33,35932.0,67.9706,68.0189,67.9222,67.9609,35932.0
2020-01-15 11:50:00,70.33,70.38,70.05,70.14,64406.0,67.9609,68.0092,67.6903,67.7773,64406.0
2020-01-15 12:00:00,70.15,70.21,70.08,70.17,28656.0,67.787,67.8449,67.7193,67.8063,28656.0
2020-01-15 12:10:00,70.14,70.28,70.09,70.12,32531.0,67.7773,67.9126,67.729,67.758,32531.0
2020-01-15 12:20:00,70.13,70.22,70.13,70.14,24453.0,67.7676,67.8546,67.7676,67.7773,24453.0
2020-01-15 12:30:00,70.16,70.22,70.05,70.19,53715.0,67.7966,67.8546,67.6903,67.8256,53715.0
2020-01-15 12:40:00,70.18,70.24,70.0,70.0,30553.0,67.816,67.8739,67.642,67.642,30553.0
2020-01-15 12:50:00,70.0,70.03,69.8,69.84,70168.0,67.642,67.671,67.4488,67.4874,70168.0
2020-01-15 13:00:00,69.82,69.92,69.72,69.8,82684.0,67.4681,67.5647,67.3714,67.4488,82684.0
2020-01-15 13:10:00,69.81,69.89,69.73,69.86,53014.0,67.4584,67.5357,67.3811,67.5067,53014.0
2020-01-15 13:20:00,69.87,69.87,69.71,69.81,45716.0,67.5164,67.5164,67.3618,67.4584,45716.0
2020-01-15 13:30:00,69.82,69.9,69.62,69.83,86267.0,67.4681,67.5454,67.2748,67.4777,86267.0
2020-01-15 13:40:00,69.84,69.89,69.81,69.83,48084.0,67.4874,67.5357,67.4584,67.4777,48084.0
2020-01-15 13:50:00,69.84,69.85,69.57,69.68,69493.0,67.4874,67.4971,67.2265,67.3328,69493.0
2020-01-15 14:00:00,69.67,69.9,69.67,69.9,66965.0,67.3231,67.5454,67.3231,67.5454,66965.0
2020-01-15 14:10:00,69.9,70.04,69.88,70.01,89199.0,67.5454,67.6807,67.5261,67.6517,89199.0
2020-01-15 14:20:00,70.02,70.15,70.02,70.13,55612.0,67.6613,67.787,67.6613,67.7676,55612.0
2020-01-15 14:30:00,70.13,70.15,70.08,70.1,56304.0,67.7676,67.787,67.7193,67.7386,56304.0
2020-01-15 14:40:00,70.1,70.11,70.02,70.04,25320.0,67.7386,67.7483,67.6613,67.6807,25320.0
2020-01-15 14:50:00,70.04,70.05,69.89,69.89,60068.0,67.6807,67.6903,67.5357,67.5357,60068.0
2020-01-15 15:00:00,69.9,69.91,69.6,69.6,84693.0,67.5454,67.555,67.2555,67.2555,84693.0
2020-01-15 15:10:00,69.6,69.69,69.56,69.62,71922.0,67.2555,67.3425,67.2168,67.2748,71922.0
2020-01-15 15:20:00,69.6,69.65,69.35,69.5,107657.0,67.2555,67.3038,67.0139,67.1589,107657.0
2020-01-15 15:30:00,69.51,69.51,69.26,69.43,156029.0,67.1685,67.1685,66.9269,67.0912,156029.0
2020-01-15 15:40:00,69.45,69.67,69.34,69.62,135406.0,67.1105,67.3231,67.0042,67.2748,135406.0
2020-01-15 15:50:00,69.62,69.84,69.62,69.83,170153.0,67.2748,67.4874,67.2748,67.4777,170153.0
2020-01-16 09:30:00,70.8,70.95,70.7,70.87,239186.0,68.4151,68.56,68.3184,68.4827,239186.0
2020-01-16 09:40:00,70.87,70.98,70.68,70.72,162193.0,68.4827,68.589,68.2991,68.3378,162193.0
2020-01-16 09:50:00,70.75,70.82,70.65,70.78,77768.0,68.3668,68.4344,68.2701,68.3957,77768.0
2020-01-16 10:00:00,70.78,70.92,70.73,70.9,81229.0,68.3957,68.531,68.3474,68.5117,81229.0
2020-01-16 10:10:00,70.91,70.95,70.83,70.83,50276.0,68.5214,68.56,68.4441,68.4441,50276.0
2020-01-16 10:20:00,70.84,70.9,70.69,70.88,78830.0,68.4537,68.5117,68.3088,68.4924,78830.0
2020-01-16 10:30:00,70.89,71.0,70.83,70.88,50861.0,68.502,68.6083,68.4441,68.4924,50861.0
2020-01-16 10:40:00,70.89,70.98,70.86,70.91,32725.0,68.502,68.589,68.473,68.5214,32725.0
2020-01-16 10:50:00,70.88,70.9,70.74,70.79,108986.0,68.4924,68.5117,68.3571,68.4054,108986.0
2020-01-16 11:00:00,70.8,70.92,70.75,70.88,59127.0,68.4151,68.531,68.3668,68.4924,59127.0
2020-01-16 11:10:00,70.88,70.9,70.64,70.71,68740.0,68.4924,68.5117,68.2605,68.3281,68740.0
2020-01-16 11:20:00,70.7,70.82,70.66,70.79,53217.0,68.3184,68.4344,68.2798,68.4054,53217.0
2020-01-16 11:30:00,70.78,70.86,70.72,70.85,33376.0,68.3957,68.473,68.3378,68.4634,33376.0
2020-01-16 11:40:00,70.86,70.92,70.84,70.87,17084.0,68.473,68.531,68.4537,68.4827,17084.0
2020-01-16 11:50:00,70.89,70.93,70.86,70.89,33790.0,68.502,68.5407,68.473,68.502,33790.0
2020-01-16 12:00:00,70.89,70.96,70.89,70.93,24297.0,68.502,68.5697,68.502,68.5407,24297.0
2020-01-16 12:10:00,70.92,70.95,70.85,70.92,20410.0,68.531,68.56,68.4634,68.531,20410.0
2020-01-16 12:20:00,70.9,70.9,70.83,70.84,21028.0,68.5117,68.5117,68.4441,68.4537,21028.0
2020-01-16 12:30:00,70.84,70.98,70.84,70.97,23324.0,68.4537,68.589,68.4537,68.5793,23324.0
2020-01-16 12:40:00,70.96,70.98,70.89,70.97,21252.0,68.5697,68.589,68.502,68.5793,21252.0
2020-01-16 12:50:00,70.97,70.99,70.92,70.93,22918.0,68.5793,68.5987,68.531,68.5407,22918.0
2020-01-16 13:00:00,70.92,70.96,70.91,70.96,20112.0,68.531,68.5697,68.5214,68.5697,20112.0
2020-01-16 13:10:00,70.96,70.96,70.87,70.88,15361.0,68.5697,68.5697,68.4827,68.4924,15361.0
2020-01-16 13:20:00,70.88,70.93,70.87,70.92,16932.0,68.4924,68.5407,68.4827,68.531,16932.0
2020-01-16 13:30:00,70.91,71.0,70.87,70.98,28611.0,68.5214,68.6083,68.4827,68.589,28611.0
2020-01-16 13:40:00,70.99,71.05,70.98,71.04,54482.0,68.5987,68.6566,68.589,68.647,54482.0
2020-01-16 13:50:00,71.04,71.07,71.0,71.04,37313.0,68.647,68.676,68.6083,68.647,37313.0
2020-01-16 14:00:00,71.04,71.04,70.98,71.02,26407.0,68.647,68.647,68.589,68.6277,26407.0
2020-01-16 14:10:00,71.01,71.06,71.0,71.05,22606.0,68.618,68.6663,68.6083,68.6566,22606.0
2020-01-16 14:20:00,71.04,71.06,71.01,71.03,26776.0,68.647,68.6663,68.618,68.6373,26776.0
2020-01-16 14:30:00,71.04,71.04,70.98,70.98,28089.0,68.647,68.647,68.589,68.589,28089.0
2020-01-16 14:40:00,70.99,71.01,70.92,70.95,24639.0,68.5987,68.618,68.531,68.56,24639.0
2020-01-16 14:50:00,70.96,71.02,70.95,70.98,27715.0,68.5697,68.6277,68.56,68.589,27715.0
2020-01-16 15:00:00,70.98,71.03,70.95,71.01,29518.0,68.589,68.6373,68.56,68.618,29518.0
2020-01-16 15:10:00,71.0,71.12,71.0,71.12,43338.0,68.6083,68.7243,68.6083,68.7243,43338.0
2020-01-16 15:20:00,71.12,71.13,71.06,71.1,24297.0,68.7243,68.734,68.6663,68.705,24297.0
2020-01-16 15:30:00,71.1,71.28,71.09,71.23,83504.0,68.705,68.8789,68.6953,68.8306,83504.0
2020-01-16 15:40:00,71.22,71.33,71.19,71.28,80637.0,68.8209,68.9272,68.7919,68.8789,80637.0
2020-01-16 15:50:00,71.28,71.54,71.28,71.53,411961.0,68.8789,69.1301,68.8789,69.1205,411961.0
2020-01-17 09:30:00,72.03,72.08,71.75,71.77,226046.0,69.6036,69.6519,69.3331,69.3524,226046.0
2020-01-17 09:40:00,71.76,71.92,71.72,71.9,105419.0,69.3427,69.4973,69.3041,69.478,105419.0
2020-01-17 09:50:00,71.91,72.0,71.78,72.0,120540.0,69.4877,69.5746,69.3621,69.5746,120540.0
2020-01-17 10:00:00,71.99,72.02,71.92,71.99,87633.0,69.565,69.594,69.4973,69.565,87633.0
2020-01-17 10:10:00,71.99,72.01,71.79,71.94,71937.0,69.565,69.5843,69.3717,69.5167,71937.0
2020-01-17 10:20:00,71.94,72.1,71.94,72.1,105831.0,69.5167,69.6713,69.5167,69.6713,105831.0
2020-01-17 10:30:00,72.1,72.1,71.93,71.94,83815.0,69.6713,69.6713,69.507,69.5167,83815.0
2020-01-17 10:40:00,71.95,72.01,71.9,71.92,63911.0,69.5263,69.5843,69.478,69.4973,63911.0
2020-01-17 10:50:00,71.92,71.92,71.8,71.88,81814.0,69.4973,69.4973,69.3814,69.4587,81814.0
2020-01-17 11:00:00,71.88,71.98,71.86,71.86,90320.0,69.4587,69.5553,69.4394,69.4394,90320.0
2020-01-17 11:10:00,71.87,71.88,71.64,71.69,132454.0,69.449,69.4587,69.2268,69.2751,132454.0
2020-01-17 11:20:00,71.72,71.77,71.61,71.76,102165.0,69.3041,69.3524,69.1978,69.3427,102165.0
2020-01-17 11:30:00,71.76,71.9,71.76,71.87,102436.0,69.3427,69.478,69.3427,69.449,102436.0
2020-01-17 11:40:00,71.89,71.91,71.8,71.86,51023.0,69.4683,69.4877,69.3814,69.4394,51023.0
2020-01-17 11:50:00,71.87,71.95,71.82,71.92,70476.0,69.449,69.5263,69.4007,69.4973,70476.0
2020-01-17 12:00:00,71.93,71.94,71.87,71.89,50681.0,69.507,69.5167,69.449,69.4683,50681.0
2020-01-17 12:10:00,71.89,72.04,71.88,72.03,155142.0,69.4683,69.6133,69.4587,69.6036,155142.0
2020-01-17 12:20:00,72.03,72.09,72.0,72.06,54471.0,69.6036,69.6616,69.5746,69.6326,54471.0
2020-01-17 12:30:00,72.07,72.07,71.97,72.0,75788.0,69.6423,69.6423,69.5457,69.5746,75788.0
2020-01-17 12:40:00,72.0,72.02,71.96,71.98,47221.0,69.5746,69.594,69.536,69.5553,47221.0
2020-01-17 12:50:00,71.96,71.98,71.9,71.92,10757.0,69.536,69.5553,69.478,69.4973,10757.0
2020-01-17 13:00:00,71.92,72.01,71.9,72.0,9625.0,69.4973,69.5843,69.478,69.5746,9625.0
2020-01-17 13:10:00,72.02,72.07,71.97,72.06,50342.0,69.594,69.6423,69.5457,69.6326,50342.0
2020-01-17 13:20:00,72.07,72.07,71.95,71.96,50920.0,69.6423,69.6423,69.5263,69.536,50920.0
2020-01-17 13:30:00,71.97,72.01,71.96,71.97,15607.0,69.5457,69.5843,69.536,69.5457,15607.0
2020-01-17 13:40:00,71.97,71.99,71.92,71.96,22025.0,69.5457,69.565,69.4973,69.536,22025.0
2020-01-17 13:50:00,71.98,72.02,71.98,71.99,34382.0,69.5553,69.594,69.5553,69.565,34382.0
2020-01-17 14:00:00,72.0,72.03,71.98,72.03,19198.0,69.5746,69.6036,69.5553,69.6036,19198.0
2020-01-17 14:10:00,72.03,72.07,72.01,72.03,27720.0,69.6036,69.6423,69.5843,69.6036,27720.0
2020-01-17 14:20:00,72.03,72.05,71.96,71.96,22870.0,69.6036,69.623,69.536,69.536,22870.0
2020-01-17 14:30:00,71.97,72.02,71.93,71.96,30592.0,69.5457,69.594,69.507,69.536,30592.0
2020-01-17 14:40:00,71.95,71.96,71.9,71.93,36711.0,69.5263,69.536,69.478,69.507,36711.0
2020-01-17 14:50:00,71.92,72.05,71.9,72.04,43114.0,69.4973,69.623,69.478,69.6133,43114.0
2020-01-17 15:00:00,72.05,72.07,71.83,71.88,46215.0,69.623,69.6423,69.4104,69.4587,46215.0
2020-01-17 15:10:00,71.88,71.96,71.78,71.86,90946.0,69.4587,69.536,69.3621,69.4394,90946.0
2020-01-17 15:20:00,71.88,71.98,71.85,71.98,36087.0,69.4587,69.5553,69.4297,69.5553,36087.0
2020-01-17 15:30:00,71.98,72.11,71.97,71.98,68837.0,69.5553,69.6809,69.5457,69.5553,68837.0
2020-01-17 15:40:00,71.98,72.1,71.94,72.07,66939.0,69.5553,69.6713,69.5167,69.6423,66939.0
2020-01-17 15:50:00,72.09,72.34,72.06,72.24,398934.0,69.6616,69.9032,69.6326,69.8066,398934.0
2020-01-21 09:30:00,71.49,71.91,71.47,71.68,274531.0,69.0818,69.4877,69.0625,69.2654,274531.0
2020-01-21 09:40:00,71.68,71.82,71.59,71.78,101734.0,69.2654,69.4007,69.1785,69.3621,101734.0
2020-01-21 09:50:00,71.78,71.88,71.75,71.75,57613.0,69.3621,69.4587,69.3331,69.3331,57613.0
2020-01-21 10:00:00,71.72,71.91,71.7,71.81,81278.0,69.3041,69.4877,69.2847,69.391,81278.0
2020-01-21 10:10:00,71.81,71.82,71.53,71.59,74661.0,69.391,69.4007,69.1205,69.1785,74661.0
2020-01-21 10:20:00,71.55,71.77,71.54,71.76,67415.0,69.1398,69.3524,69.1301,69.3427,67415.0
2020-01-21 10:30:00,71.79,71.88,71.75,71.79,54342.0,69.3717,69.4587,69.3331,69.3717,54342.0
2020-01-21 10:40:00,71.79,71.83,71.74,71.77,68928.0,69.3717,69.4104,69.3234,69.3524,68928.0
2020-01-21 10:50:00,71.77,71.81,71.66,71.66,62199.0,69.3524,69.391,69.2461,69.2461,62199.0
2020-01-21 11:00:00,71.66,71.89,71.65,71.85,64004.0,69.2461,69.4683,69.2364,69.4297,64004.0
2020-01-21 11:10:00,71.85,72.04,71.84,72.03,118848.0,69.4297,69.6133,69.42,69.6036,118848.0
2020-01-21 11:20:00,72.03,72.07,71.97,72.04,41508.0,69.6036,69.6423,69.5457,69.6133,41508.0
2020-01-21 11:30:00,72.04,72.11,72.04,72.1,39442.0,69.6133,69.6809,69.6133,69.6713,39442.0
2020-01-21 11:40:00,72.11,72.23,72.1,72.18,78419.0,69.6809,69.7969,69.6713,69.7486,78419.0
2020-01-21 11:50:00,72.17,72.26,72.16,72.22,28571.0,69.7389,69.8259,69.7293,69.7872,28571.0
2020-01-21 12:00:00,72.21,72.25,72.15,72.24,32892.0,69.7776,69.8162,69.7196,69.8066,32892.0
2020-01-21 12:10:00,72.23,72.23,72.15,72.16,14161.0,69.7969,69.7969,69.7196,69.7293,14161.0
2020-01-21 12:20:00,72.18,72.23,72.17,72.21,18450.0,69.7486,69.7969,69.7389,69.7776,18450.0
2020-01-21 12:30:00,72.2,72.31,72.2,72.3,23605.0,69.7679,69.8742,69.7679,69.8645,23605.0
2020-01-21 12:40:00,72.3,72.31,72.18,72.2,62757.0,69.8645,69.8742,69.7486,69.7679,62757.0
2020-01-21 12:50:00,72.19,72.24,72.18,72.22,34192.0,69.7582,69.8066,69.7486,69.7872,34192.0
2020-01-21 13:00:00,72.22,72.27,72.2,72.26,9509.0,69.7872,69.8355,69.7679,69.8259,9509.0
2020-01-21 13:10:00,72.22,72.26,71.97,72.02,85239.0,69.7872,69.8259,69.5457,69.594,85239.0
2020-01-21 13:20:00,71.99,71.99,71.83,71.91,83319.0,69.565,69.565,69.4104,69.4877,83319.0
2020-01-21 13:30:00,71.9,71.93,71.65,71.69,75219.0,69.478,69.507,69.2364,69.2751,75219.0
2020-01-21 13:40:00,71.69,71.8,71.61,71.73,53556.0,69.2751,69.3814,69.1978,69.3137,53556.0
2020-01-21 13:50:00,71.73,71.77,71.53,71.56,100962.0,69.3137,69.3524,69.1205,69.1495,100962.0
2020-01-21 14:00:00,71.54,71.72,71.45,71.71,96443.0,69.1301,69.3041,69.0432,69.2944,96443.0
2020-01-21 14:10:00,71.71,71.87,71.7,71.81,135903.0,69.2944,69.449,69.2847,69.391,135903.0
2020-01-21 14:20:00,71.82,71.84,71.67,71.69,96404.0,69.4007,69.42,69.2558,69.2751,96404.0
2020-01-21 14:30:00,71.7,71.73,71.54,71.73,41029.0,69.2847,69.3137,69.1301,69.3137,41029.0
2020-01-21 14:40:00,71.72,71.78,71.6,71.68,64022.0,69.3041,69.3621,69.1881,69.2654,64022.0
2020-01-21 14:50:00,71.67,71.82,71.62,71.82,54270.0,69.2558,69.4007,69.2074,69.4007,54270.0
2020-01-21 15:00:00,71.83,72.0,71.81,71.99,99005.0,69.4104,69.5746,69.391,69.565,99005.0
2020-01-21 15:10:00,71.98,72.05,71.98,71.98,71479.0,69.5553,69.623,69.5553,69.5553,71479.0
2020-01-21 15:20:00,71.99,71.99,71.86,71.92,108556.0,69.565,69.565,69.4394,69.4973,108556.0
2020-01-21 15:30:00,71.93,72.03,71.74,71.79,82425.0,69.507,69.6036,69.3234,69.3717,82425.0
2020-01-21 15:40:00,71.79,71.8,71.58,71.59,108861.0,69.3717,69.3814,69.1688,69.1785,108861.0
2020-01-21 15:50:00,71.58,71.76,71.55,71.75,499716.0,69.1688,69.3427,69.1398,69.3331,499716.0
2020-01-22 09:30:00,72.38,72.61,72.21,72.59,256945.0,69.9418,70.1641,69.7776,70.1448,256945.0
2020-01-22 09:40:00,72.58,72.7,72.56,72.69,97740.0,70.1351,70.2511,70.1158,70.2414,97740.0
2020-01-22 09:50:00,72.69,72.7,72.54,72.63,48002.0,70.2414,70.2511,70.0965,70.1834,48002.0
2020-01-22 10:00:00,72.67,72.69,72.39,72.51,69737.0,70.2221,70.2414,69.9515,70.0675,69737.0
2020-01-22 10:10:00,72.5,72.59,72.44,72.59,104996.0,70.0578,70.1448,69.9998,70.1448,104996.0
2020-01-22 10:20:00,72.58,72.72,72.53,72.65,53222.0,70.1351,70.2704,70.0868,70.2027,53222.0
2020-01-22 10:30:00,72.67,72.73,72.64,72.73,30540.0,70.2221,70.2801,70.1931,70.2801,30540.0
2020-01-22 10:40:00,72.74,72.82,72.63,72.63,35599.0,70.2897,70.367,70.1834,70.1834,35599.0
2020-01-22 10:50:00,72.63,72.68,72.44,72.44,50557.0,70.1834,70.2317,69.9998,69.9998,50557.0
2020-01-22 11:00:00,72.43,72.45,72.27,72.38,73462.0,69.9902,70.0095,69.8355,69.9418,73462.0
2020-01-22 11:10:00,72.4,72.4,72.11,72.22,120273.0,69.9612,69.9612,69.6809,69.7872,120273.0
2020-01-22 11:20:00,72.2,72.23,72.12,72.21,35017.0,69.7679,69.7969,69.6906,69.7776,35017.0
2020-01-22 11:30:00,72.2,72.37,72.2,72.31,42626.0,69.7679,69.9322,69.7679,69.8742,42626.0
2020-01-22 11:40:00,72.32,72.35,72.25,72.25,32428.0,69.8839,69.9129,69.8162,69.8162,32428.0
2020-01-22 11:50:00,72.23,72.35,72.16,72.22,36856.0,69.7969,69.9129,69.7293,69.7872,36856.0
2020-01-22 12:00:00,72.24,72.27,72.14,72.22,30357.0,69.8066,69.8355,69.7099,69.7872,30357.0
2020-01-22 12:10:00,72.24,72.28,72.08,72.08,27292.0,69.8066,69.8452,69.6519,69.6519,27292.0
2020-01-22 12:20:00,72.07,72.1,71.98,72.04,113092.0,69.6423,69.6713,69.5553,69.6133,113092.0
2020-01-22 12:30:00,72.06,72.16,72.04,72.1,17809.0,69.6326,69.7293,69.6133,69.6713,17809.0
2020-01-22 12:40:00,72.12,72.27,72.1,72.24,63732.0,69.6906,69.8355,69.6713,69.8066,63732.0
2020-01-22 12:50:00,72.24,72.32,72.22,72.31,28095.0,69.8066,69.8839,69.7872,69.8742,28095.0
2020-01-22 13:00:00,72.31,72.33,72.27,72.31,19591.0,69.8742,69.8935,69.8355,69.8742,19591.0
2020-01-22 13:10:00,72.31,72.43,72.27,72.41,24450.0,69.8742,69.9902,69.8355,69.9708,24450.0
2020-01-22 13:20:00,72.41,72.42,72.37,72.4,14668.0,69.9708,69.9805,69.9322,69.9612,14668.0
2020-01-22 13:30:00,72.4,72.45,72.35,72.44,20269.0,69.9612,70.0095,69.9129,69.9998,20269.0
2020-01-22 13:40:00,72.44,72.46,72.38,72.39,36096.0,69.9998,70.0191,69.9418,69.9515,36096.0
2020-01-22 13:50:00,72.39,72.4,72.24,72.25,14896.0,69.9515,69.9612,69.8066,69.8162,14896.0
2020-01-22 14:00:00,72.24,72.39,72.24,72.35,19094.0,69.8066,69.9515,69.8066,69.9129,19094.0
2020-01-22 14:10:00,72.36,72.37,72.23,72.24,17165.0,69.9225,69.9322,69.7969,69.8066,17165.0
2020-01-22 14:20:00,72.25,72.29,72.22,72.26,7397.0,69.8162,69.8549,69.7872,69.8259,7397.0
2020-01-22 14:30:00,72.25,72.28,72.21,72.25,14870.0,69.8162,69.8452,69.7776,69.8162,14870.0
2020-01-22 14:40:00,72.23,72.24,72.16,72.19,16686.0,69.7969,69.8066,69.7293,69.7582,16686.0
2020-01-22 14:50:00,72.19,72.26,72.19,72.23,13397.0,69.7582,69.8259,69.7582,69.7969,13397.0
2020-01-22 15:00:00,72.21,72.23,71.94,72.1,56886.0,69.7776,69.7969,69.5167,69.6713,56886.0
2020-01-22 15:10:00,72.09,72.11,71.84,71.97,54131.0,69.6616,69.6809,69.42,69.5457,54131.0
2020-01-22 15:20:00,71.95,71.95,71.69,71.8,99472.0,69.5263,69.5263,69.2751,69.3814,99472.0
2020-01-22 15:30:00,71.79,72.06,71.79,71.96,87068.0,69.3717,69.6326,69.3717,69.536,87068.0
2020-01-22 15:40:00,71.93,72.02,71.77,71.96,54880.0,69.507,69.594,69.3524,69.536,54880.0
2020-01-22 15:50:00,71.99,72.03,71.82,71.82,135823.0,69.565,69.6036,69.4007,69.4007,135823.0
2020-01-23 09:30:00,71.3,71.41,70.5,70.71,536880.0,68.8982,69.0045,68.1252,68.3281,536880.0
2020-01-23 09:40:00,70.72,70.91,70.59,70.76,160637.0,68.3378,68.5214,68.2121,68.3764,160637.0
2020-01-23 09:50:00,70.76,71.07,70.65,71.07,147061.0,68.3764,68.676,68.2701,68.676,147061.0
2020-01-23 10:00:00,71.09,71.26,70.94,71.16,91799.0,68.6953,68.8596,68.5504,68.7629,91799.0
2020-01-23 10:10:00,71.15,71.27,71.14,71.24,92474.0,68.7533,68.8692,68.7436,68.8402,92474.0
2020-01-23 10:20:00,71.25,71.28,71.06,71.22,105251.0,68.8499,68.8789,68.6663,68.8209,105251.0
2020-01-23 10:30:00,71.24,71.41,71.24,71.3,55670.0,68.8402,69.0045,68.8402,68.8982,55670.0
2020-01-23 10:40:00,71.29,71.43,71.08,71.09,48906.0,68.8886,69.0238,68.6856,68.6953,48906.0
2020-01-23 10:50:00,71.11,71.23,71.0,71.08,33510.0,68.7146,68.8306,68.6083,68.6856,33510.0
2020-01-23 11:00:00,71.08,71.16,70.84,70.87,35160.0,68.6856,68.7629,68.4537,68.4827,35160.0
2020-01-23 11:10:00,70.83,70.94,70.77,70.84,42587.0,68.4441,68.5504,68.3861,68.4537,42587.0
2020-01-23 11:20:00,70.82,70.91,70.64,70.69,116292.0,68.4344,68.5214,68.2605,68.3088,116292.0
2020-01-23 11:30:00,70.7,71.04,70.69,71.02,99336.0,68.3184,68.647,68.3088,68.6277,99336.0
2020-01-23 11:40:00,71.0,71.0,70.79,70.79,105529.0,68.6083,68.6083,68.4054,68.4054,105529.0
2020-01-23 11:50:00,70.81,71.0,70.73,71.0,67406.0,68.4247,68.6083,68.3474,68.6083,67406.0
2020-01-23 12:00:00,70.98,71.16,70.91,71.13,46993.0,68.589,68.7629,68.5214,68.734,46993.0
2020-01-23 12:10:00,71.12,71.29,71.12,71.18,43806.0,68.7243,68.8886,68.7243,68.7823,43806.0
2020-01-23 12:20:00,71.2,71.29,71.2,71.28,103078.0,68.8016,68.8886,68.8016,68.8789,103078.0
2020-01-23 12:30:00,71.28,71.32,71.11,71.11,34755.0,68.8789,68.9176,68.7146,68.7146,34755.0
2020-01-23 12:40:00,71.1,71.22,71.1,71.2,25325.0,68.705,68.8209,68.705,68.8016,25325.0
2020-01-23 12:50:00,71.21,71.26,71.08,71.09,32345.0,68.8113,68.8596,68.6856,68.6953,32345.0
2020-01-23 13:00:00,71.12,71.13,71.04,71.07,13779.0,68.7243,68.734,68.647,68.676,13779.0
2020-01-23 13:10:00,71.08,71.2,71.08,71.2,9808.0,68.6856,68.8016,68.6856,68.8016,9808.0
2020-01-23 13:20:00,71.2,71.52,71.19,71.29,209229.0,68.8016,69.1108,68.7919,68.8886,209229.0
2020-01-23 13:30:00,71.29,71.39,71.28,71.33,33860.0,68.8886,68.9852,68.8789,68.9272,33860.0
2020-01-23 13:40:00,71.34,71.61,71.34,71.59,66663.0,68.9369,69.1978,68.9369,69.1785,66663.0
2020-01-23 13:50:00,71.6,71.67,71.58,71.67,31368.0,69.1881,69.2558,69.1688,69.2558,31368.0
2020-01-23 14:00:00,71.66,71.81,71.64,71.77,87352.0,69.2461,69.391,69.2268,69.3524,87352.0
2020-01-23 14:10:00,71.78,71.92,71.7,71.9,59213.0,69.3621,69.4973,69.2847,69.478,59213.0
2020-01-23 14:20:00,71.91,71.94,71.8,71.83,56354.0,69.4877,69.5167,69.3814,69.4104,56354.0
2020-01-23 14:30:00,71.87,71.94,71.86,71.89,31260.0,69.449,69.5167,69.4394,69.4683,31260.0
2020-01-23 14:40:00,71.9,71.9,71.78,71.81,15507.0,69.478,69.478,69.3621,69.391,15507.0
2020-01-23 14:50:00,71.82,71.99,71.81,71.99,42618.0,69.4007,69.565,69.391,69.565,42618.0
2020-01-23 15:00:00,71.99,72.02,71.83,71.96,32097.0,69.565,69.594,69.4104,69.536,32097.0
2020-01-23 15:10:00,71.92,71.94,71.86,71.88,26800.0,69.4973,69.5167,69.4394,69.4587,26800.0
2020-01-23 15:20:00,71.9,72.05,71.82,72.0,38554.0,69.478,69.623,69.4007,69.5746,38554.0
2020-01-23 15:30:00,71.97,72.12,71.95,71.96,61309.0,69.5457,69.6906,69.5263,69.536,61309.0
2020-01-23 15:40:00,71.97,72.09,71.87,72.03,94446.0,69.5457,69.6616,69.449,69.6036,94446.0
2020-01-23 15:50:00,72.05,72.12,71.86,72.0,170848.0,69.623,69.6906,69.4394,69.5746,170848.0
2020-01-24 09:30:00,72.5,72.5,72.17,72.28,164390.0,70.0578,70.0578,69.7389,69.8452,164390.0
2020-01-24 09:40:00,72.25,72.31,72.05,72.13,92756.0,69.8162,69.8742,69.623,69.7003,92756.0
2020-01-24 09:50:00,72.14,72.33,72.02,72.33,138378.0,69.7099,69.8935,69.594,69.8935,138378.0
2020-01-24 10:00:00,72.31,72.31,71.97,72.02,128725.0,69.8742,69.8742,69.5457,69.594,128725.0
2020-01-24 10:10:00,72.04,72.11,71.79,71.8,111290.0,69.6133,69.6809,69.3717,69.3814,111290.0
2020-01-24 10:20:00,71.8,71.87,71.52,71.53,196893.0,69.3814,69.449,69.1108,69.1205,196893.0
2020-01-24 10:30:00,71.51,71.73,71.47,71.69,162107.0,69.1011,69.3137,69.0625,69.2751,162107.0
2020-01-24 10:40:00,71.69,71.69,71.41,71.46,72619.0,69.2751,69.2751,69.0045,69.0528,72619.0
2020-01-24 10:50:00,71.47,71.65,71.44,71.63,74269.0,69.0625,69.2364,69.0335,69.2171,74269.0
2020-01-24 11:00:00,71.62,71.86,71.57,71.84,104801.0,69.2074,69.4394,69.1591,69.42,104801.0
2020-01-24 11:10:00,71.85,71.87,71.25,71.42,109182.0,69.4297,69.449,68.8499,69.0142,109182.0
2020-01-24 11:20:00,71.41,71.5,71.12,71.34,175680.0,69.0045,69.0915,68.7243,68.9369,175680.0
2020-01-24 11:30:00,71.31,71.39,71.1,71.27,86055.0,68.9079,68.9852,68.705,68.8692,86055.0
2020-01-24 11:40:00,71.27,71.27,70.89,71.07,141947.0,68.8692,68.8692,68.502,68.676,141947.0
2020-01-24 11:50:00,71.09,71.15,70.84,70.9,66935.0,68.6953,68.7533,68.4537,68.5117,66935.0
2020-01-24 12:00:00,70.84,70.87,70.6,70.65,115843.0,68.4537,68.4827,68.2218,68.2701,115843.0
2020-01-24 12:10:00,70.61,70.7,70.03,70.07,331516.0,68.2315,68.3184,67.671,67.7097,331516.0
2020-01-24 12:20:00,70.08,70.47,70.07,70.33,145260.0,67.7193,68.0962,67.7097,67.9609,145260.0
2020-01-24 12:30:00,70.35,70.66,70.28,70.66,142805.0,67.9802,68.2798,67.9126,68.2798,142805.0
2020-01-24 12:40:00,70.66,70.8,70.53,70.73,172135.0,68.2798,68.4151,68.1542,68.3474,172135.0
2020-01-24 12:50:00,70.71,70.75,70.57,70.75,36324.0,68.3281,68.3668,68.1928,68.3668,36324.0
2020-01-24 13:00:00,70.75,70.75,70.26,70.5,78282.0,68.3668,68.3668,67.8933,68.1252,78282.0
2020-01-24 13:10:00,70.49,70.5,70.21,70.21,36345.0,68.1155,68.1252,67.8449,67.8449,36345.0
2020-01-24 13:20:00,70.21,70.45,70.15,70.16,80585.0,67.8449,68.0769,67.787,67.7966,80585.0
2020-01-24 13:30:00,70.15,70.17,69.95,70.11,110219.0,67.787,67.8063,67.5937,67.7483,110219.0
2020-01-24 13:40:00,70.1,70.1,69.68,69.71,145570.0,67.7386,67.7386,67.3328,67.3618,145570.0
2020-01-24 13:50:00,69.71,69.87,69.6,69.87,92889.0,67.3618,67.5164,67.2555,67.5164,92889.0
2020-01-24 14:00:00,69.88,69.9,69.58,69.79,100074.0,67.5261,67.5454,67.2362,67.4391,100074.0
2020-01-24 14:10:00,69.8,69.8,69.42,69.42,119561.0,67.4488,67.4488,67.0816,67.0816,119561.0
2020-01-24 14:20:00,69.44,69.51,69.16,69.28,245403.0,67.1009,67.1685,66.8303,66.9463,245403.0
2020-01-24 14:30:00,69.28,69.6,69.28,69.54,189011.0,66.9463,67.2555,66.9463,67.1975,189011.0
2020-01-24 14:40:00,69.54,69.59,69.24,69.51,128048.0,67.1975,67.2458,66.9076,67.1685,128048.0
2020-01-24 14:50:00,69.52,69.98,69.48,69.97,206630.0,67.1782,67.6227,67.1395,67.613,206630.0
2020-01-24 15:00:00,69.96,70.22,69.86,70.07,151856.0,67.6034,67.8546,67.5067,67.7097,151856.0
2020-01-24 15:10:00,70.1,70.28,70.0,70.25,97094.0,67.7386,67.9126,67.642,67.8836,97094.0
2020-01-24 15:20:00,70.23,70.39,70.16,70.16,63802.0,67.8643,68.0189,67.7966,67.7966,63802.0
2020-01-24 15:30:00,70.16,70.18,69.64,69.64,270427.0,67.7966,67.816,67.2941,67.2941,270427.0
2020-01-24 15:40:00,69.64,69.88,69.46,69.84,139230.0,67.2941,67.5261,67.1202,67.4874,139230.0
2020-01-24 15:50:00,69.85,70.2,69.68,70.05,565698.0,67.4971,67.8353,67.3328,67.6903,565698.0
2020-01-27 09:30:00,66.41,67.03,66.15,66.99,946962.0,64.1729,64.7721,63.9217,64.7334,946962.0
2020-01-27 09:40:00,67.02,67.34,66.85,67.21,185737.0,64.7624,65.0716,64.5981,64.946,185737.0
2020-01-27 09:50:00,67.21,67.42,67.07,67.3,252738.0,64.946,65.1489,64.8107,65.033,252738.0
2020-01-27 10:00:00,67.31,67.31,66.79,67.14,205027.0,65.0426,65.0426,64.5401,64.8784,205027.0
2020-01-27 10:10:00,67.12,67.14,66.76,66.78,105501.0,64.859,64.8784,64.5112,64.5305,105501.0
2020-01-27 10:20:00,66.8,67.38,66.72,67.33,150967.0,64.5498,65.1103,64.4725,65.062,150967.0
2020-01-27 10:30:00,67.35,67.38,66.96,67.17,99659.0,65.0813,65.1103,64.7044,64.9073,99659.0
2020-01-27 10:40:00,67.16,67.18,66.84,66.84,87391.0,64.8977,64.917,64.5885,64.5885,87391.0
2020-01-27 10:50:00,66.86,66.91,66.56,66.9,110168.0,64.6078,64.6561,64.3179,64.6464,110168.0
2020-01-27 11:00:00,66.9,67.1,66.83,66.89,90101.0,64.6464,64.8397,64.5788,64.6368,90101.0
2020-01-27 11:10:00,66.9,66.91,66.62,66.62,52620.0,64.6464,64.6561,64.3759,64.3759,52620.0
2020-01-27 11:20:00,66.61,66.96,66.55,66.86,76294.0,64.3662,64.7044,64.3082,64.6078,76294.0
2020-01-27 11:30:00,66.87,67.22,66.69,67.11,111302.0,64.6175,64.9557,64.4435,64.8494,111302.0
2020-01-27 11:40:00,67.15,67.24,67.04,67.05,63545.0,64.888,64.975,64.7817,64.7914,63545.0
2020-01-27 11:50:00,67.03,67.25,67.01,67.14,53418.0,64.7721,64.9846,64.7527,64.8784,53418.0
2020-01-27 12:00:00,67.08,67.29,67.0,67.26,76770.0,64.8204,65.0233,64.7431,64.9943,76770.0
2020-01-27 12:10:00,67.27,67.51,67.27,67.42,78835.0,65.004,65.2359,65.004,65.1489,78835.0
2020-01-27 12:20:00,67.42,67.64,67.39,67.45,76707.0,65.1489,65.3615,65.1199,65.1779,76707.0
2020-01-27 12:30:00,67.48,67.62,67.47,67.51,46242.0,65.2069,65.3422,65.1972,65.2359,46242.0
2020-01-27 12:40:00,67.5,67.71,67.48,67.67,57514.0,65.2262,65.4292,65.2069,65.3905,57514.0
2020-01-27 12:50:00,67.68,67.71,67.33,67.44,86269.0,65.4002,65.4292,65.062,65.1682,86269.0
2020-01-27 13:00:00,67.42,67.59,67.35,67.35,61272.0,65.1489,65.3132,65.0813,65.0813,61272.0
2020-01-27 13:10:00,67.36,67.55,67.29,67.52,58189.0,65.0909,65.2745,65.0233,65.2456,58189.0
2020-01-27 13:20:00,67.53,67.66,67.48,67.54,79200.0,65.2552,65.3808,65.2069,65.2649,79200.0
2020-01-27 13:30:00,67.54,67.67,67.53,67.66,50345.0,65.2649,65.3905,65.2552,65.3808,50345.0
2020-01-27 13:40:00,67.65,67.68,67.49,67.53,49687.0,65.3712,65.4002,65.2166,65.2552,49687.0
2020-01-27 13:50:00,67.54,67.54,67.32,67.38,86287.0,65.2649,65.2649,65.0523,65.1103,86287.0
2020-01-27 14:00:00,67.36,67.37,67.15,67.31,70164.0,65.0909,65.1006,64.888,65.0426,70164.0
2020-01-27 14:10:00,67.3,67.52,67.3,67.48,49504.0,65.033,65.2456,65.033,65.2069,49504.0
2020-01-27 14:20:00,67.46,67.57,67.28,67.57,38009.0,65.1876,65.2939,65.0136,65.2939,38009.0
2020-01-27 14:30:00,67.57,67.61,67.32,67.44,59508.0,65.2939,65.3325,65.0523,65.1682,59508.0
2020-01-27 14:40:00,67.47,67.54,67.12,67.12,45782.0,65.1972,65.2649,64.859,64.859,45782.0
2020-01-27 14:50:00,67.1,67.21,66.94,67.12,95908.0,64.8397,64.946,64.6851,64.859,95908.0
2020-01-27 15:00:00,67.12,67.26,67.05,67.11,77004.0,64.859,64.9943,64.7914,64.8494,77004.0
2020-01-27 15:10:00,67.1,67.31,66.88,67.3,80866.0,64.8397,65.0426,64.6271,65.033,80866.0
2020-01-27 15:20:00,67.25,67.33,67.12,67.16,56844.0,64.9846,65.062,64.859,64.8977,56844.0
2020-01-27 15:30:00,67.16,67.16,66.83,66.98,98579.0,64.8977,64.8977,64.5788,64.7237,98579.0
2020-01-27 15:40:00,66.94,67.1,66.73,66.74,165284.0,64.6851,64.8397,64.4822,64.4918,165284.0
2020-01-27 15:50:00,66.75,66.88,66.65,66.7,459551.0,64.5015,64.6271,64.4049,64.4532,459551.0
2020-01-28 09:30:00,67.63,67.89,67.38,67.41,287410.0,65.3518,65.6031,65.1103,65.1393,287410.0
2020-01-28 09:40:00,67.43,67.59,67.32,67.57,141125.0,65.1586,65.3132,65.0523,65.2939,141125.0
2020-01-28 09:50:00,67.59,67.7,67.48,67.68,124228.0,65.3132,65.4195,65.2069,65.4002,124228.0
2020-01-28 10:00:00,67.69,68.1,67.65,68.1,244132.0,65.4098,65.806,65.3712,65.806,244132.0
2020-01-28 10:10:00,68.11,68.32,68.04,68.19,176026.0,65.8157,66.0186,65.748,65.893,176026.0
2020-01-28 10:20:00,68.19,68.58,68.15,68.44,145358.0,65.893,66.2698,65.8543,66.1346,145358.0
2020-01-28 10:30:00,68.44,68.61,68.37,68.56,85418.0,66.1346,66.2988,66.0669,66.2505,85418.0
2020-01-28 10:40:00,68.58,68.84,68.58,68.62,129211.0,66.2698,66.5211,66.2698,66.3085,129211.0
2020-01-28 10:50:00,68.63,68.82,68.61,68.74,69723.0,66.3182,66.5018,66.2988,66.4245,69723.0
2020-01-28 11:00:00,68.77,68.8,68.49,68.52,107709.0,66.4534,66.4824,66.1829,66.2119,107709.0
2020-01-28 11:10:00,68.52,68.8,68.51,68.78,70895.0,66.2119,66.4824,66.2022,66.4631,70895.0
2020-01-28 11:20:00,68.71,68.89,68.66,68.82,74557.0,66.3955,66.5694,66.3472,66.5018,74557.0
2020-01-28 11:30:00,68.81,68.92,68.8,68.83,42237.0,66.4921,66.5984,66.4824,66.5114,42237.0
2020-01-28 11:40:00,68.82,68.88,68.69,68.75,41032.0,66.5018,66.5597,66.3761,66.4341,41032.0
2020-01-28 11:50:00,68.76,69.0,68.75,68.98,39678.0,66.4438,66.6757,66.4341,66.6564,39678.0
2020-01-28 12:00:00,68.99,69.0,68.87,68.91,30085.0,66.666,66.6757,66.5501,66.5887,30085.0
2020-01-28 12:10:00,68.91,69.09,68.89,69.07,26967.0,66.5887,66.7627,66.5694,66.7433,26967.0
2020-01-28 12:20:00,69.08,69.13,69.05,69.07,27160.0,66.753,66.8013,66.724,66.7433,27160.0
2020-01-28 12:30:00,69.08,69.09,68.92,68.92,52241.0,66.753,66.7627,66.5984,66.5984,52241.0
2020-01-28 12:40:00,68.92,68.99,68.88,68.97,39081.0,66.5984,66.666,66.5597,66.6467,39081.0
2020-01-28 12:50:00,68.94,68.97,68.84,68.91,16267.0,66.6177,66.6467,66.5211,66.5887,16267.0
2020-01-28 13:00:00,68.9,68.9,68.67,68.68,59521.0,66.5791,66.5791,66.3568,66.3665,59521.0
2020-01-28 13:10:00,68.66,68.8,68.66,68.74,46457.0,66.3472,66.4824,66.3472,66.4245,46457.0
2020-01-28 13:20:00,68.75,68.82,68.72,68.75,18962.0,66.4341,66.5018,66.4051,66.4341,18962.0
2020-01-28 13:30:00,68.75,68.8,68.62,68.64,52668.0,66.4341,66.4824,66.3085,66.3278,52668.0
2020-01-28 13:40:00,68.65,68.88,68.65,68.87,20169.0,66.3375,66.5597,66.3375,66.5501,20169.0
2020-01-28 13:50:00,68.88,68.95,68.85,68.93,29401.0,66.5597,66.6274,66.5308,66.6081,29401.0
2020-01-28 14:00:00,68.92,69.03,68.92,68.98,47688.0,66.5984,66.7047,66.5984,66.6564,47688.0
2020-01-28 14:10:00,69.02,69.18,68.99,69.16,46506.0,66.695,66.8496,66.666,66.8303,46506.0
2020-01-28 14:20:00,69.16,69.19,69.05,69.05,30869.0,66.8303,66.8593,66.724,66.724,30869.0
2020-01-28 14:30:00,69.04,69.31,69.04,69.25,87069.0,66.7144,66.9753,66.7144,66.9173,87069.0
2020-01-28 14:40:00,69.26,69.36,69.23,69.24,59306.0,66.9269,67.0236,66.898,66.9076,59306.0
2020-01-28 14:50:00,69.23,69.25,69.1,69.1,88835.0,66.898,66.9173,66.7723,66.7723,88835.0
2020-01-28 15:00:00,69.1,69.14,68.95,68.97,41157.0,66.7723,66.811,66.6274,66.6467,41157.0
2020-01-28 15:10:00,69.0,69.07,68.95,69.07,72583.0,66.6757,66.7433,66.6274,66.7433,72583.0
2020-01-28 15:20:00,69.06,69.25,69.05,69.25,111147.0,66.7337,66.9173,66.724,66.9173,111147.0
2020-01-28 15:30:00,69.25,69.25,68.91,68.91,70440.0,66.9173,66.9173,66.5887,66.5887,70440.0
2020-01-28 15:40:00,68.92,69.09,68.88,69.06,63010.0,66.5984,66.7627,66.5597,66.7337,63010.0
2020-01-28 15:50:00,69.03,69.07,68.73,68.76,227313.0,66.7047,66.7433,66.4148,66.4438,227313.0
2020-01-29 09:30:00,69.71,69.78,69.44,69.47,258175.0,67.3618,67.4294,67.1009,67.1299,258175.0
2020-01-29 09:40:00,69.53,69.64,69.27,69.27,84025.0,67.1878,67.2941,66.9366,66.9366,84025.0
2020-01-29 09:50:00,69.26,69.4,68.93,69.0,128853.0,66.9269,67.0622,66.6081,66.6757,128853.0
2020-01-29 10:00:00,68.98,68.98,68.5,68.64,333089.0,66.6564,66.6564,66.1925,66.3278,333089.0
2020-01-29 10:10:00,68.63,68.83,68.46,68.7,218473.0,66.3182,66.5114,66.1539,66.3858,218473.0
2020-01-29 10:20:00,68.66,69.04,68.66,69.0,130899.0,66.3472,66.7144,66.3472,66.6757,130899.0
2020-01-29 10:30:00,69.01,69.1,68.91,69.09,60715.0,66.6854,66.7723,66.5887,66.7627,60715.0
2020-01-29 10:40:00,69.1,69.22,69.08,69.21,56087.0,66.7723,66.8883,66.753,66.8786,56087.0
2020-01-29 10:50:00,69.22,69.41,69.22,69.37,142949.0,66.8883,67.0719,66.8883,67.0332,142949.0
2020-01-29 11:00:00,69.38,69.44,69.3,69.34,91987.0,67.0429,67.1009,66.9656,67.0042,91987.0
2020-01-29 11:10:00,69.36,69.42,69.23,69.32,23264.0,67.0236,67.0816,66.898,66.9849,23264.0
2020-01-29 11:20:00,69.29,69.51,69.26,69.46,40791.0,66.9559,67.1685,66.9269,67.1202,40791.0
2020-01-29 11:30:00,69.45,69.51,69.24,69.29,58829.0,67.1105,67.1685,66.9076,66.9559,58829.0
2020-01-29 11:40:00,69.31,69.42,69.26,69.37,19040.0,66.9753,67.0816,66.9269,67.0332,19040.0
2020-01-29 11:50:00,69.34,69.46,69.31,69.46,12900.0,67.0042,67.1202,66.9753,67.1202,12900.0
2020-01-29 12:00:00,69.43,69.48,69.38,69.44,19602.0,67.0912,67.1395,67.0429,67.1009,19602.0
2020-01-29 12:10:00,69.43,69.52,69.39,69.5,13725.0,67.0912,67.1782,67.0526,67.1589,13725.0
2020-01-29 12:20:00,69.49,69.49,69.43,69.47,12385.0,67.1492,67.1492,67.0912,67.1299,12385.0
2020-01-29 12:30:00,69.45,69.45,69.37,69.42,13429.0,67.1105,67.1105,67.0332,67.0816,13429.0
2020-01-29 12:40:00,69.38,69.4,69.33,69.4,7280.0,67.0429,67.0622,66.9946,67.0622,7280.0
2020-01-29 12:50:00,69.39,69.47,69.34,69.37,12760.0,67.0526,67.1299,67.0042,67.0332,12760.0
2020-01-29 13:00:00,69.35,69.41,69.27,69.29,12377.0,67.0139,67.0719,66.9366,66.9559,12377.0
2020-01-29 13:10:00,69.29,69.46,69.27,69.46,21628.0,66.9559,67.1202,66.9366,67.1202,21628.0
2020-01-29 13:20:00,69.45,69.58,69.45,69.58,24313.0,67.1105,67.2362,67.1105,67.2362,24313.0
2020-01-29 13:30:00,69.58,69.66,69.57,69.57,31647.0,67.2362,67.3135,67.2265,67.2265,31647.0
2020-01-29 13:40:00,69.58,69.61,69.54,69.61,59868.0,67.2362,67.2652,67.1975,67.2652,59868.0
2020-01-29 13:50:00,69.57,69.57,69.44,69.51,12719.0,67.2265,67.2265,67.1009,67.1685,12719.0
2020-01-29 14:00:00,69.56,69.85,69.35,69.7,102464.0,67.2168,67.4971,67.0139,67.3521,102464.0
2020-01-29 14:10:00,69.7,69.71,69.57,69.63,67444.0,67.3521,67.3618,67.2265,67.2845,67444.0
2020-01-29 14:20:00,69.64,69.71,69.49,69.59,65933.0,67.2941,67.3618,67.1492,67.2458,65933.0
2020-01-29 14:30:00,69.59,69.64,69.43,69.58,71708.0,67.2458,67.2941,67.0912,67.2362,71708.0
2020-01-29 14:40:00,69.6,69.61,69.39,69.51,69772.0,67.2555,67.2652,67.0526,67.1685,69772.0
2020-01-29 14:50:00,69.51,69.52,69.32,69.33,21675.0,67.1685,67.1782,66.9849,66.9946,21675.0
2020-01-29 15:00:00,69.35,69.39,69.02,69.24,88179.0,67.0139,67.0526,66.695,66.9076,88179.0
2020-01-29 15:10:00,69.24,69.26,68.79,68.95,125672.0,66.9076,66.9269,66.4728,66.6274,125672.0
2020-01-29 15:20:00,68.96,69.15,68.67,69.12,142555.0,66.637,66.8206,66.3568,66.7917,142555.0
2020-01-29 15:30:00,69.12,69.21,69.01,69.05,60599.0,66.7917,66.8786,66.6854,66.724,60599.0
2020-01-29 15:40:00,69.0,69.01,68.81,68.88,56468.0,66.6757,66.6854,66.4921,66.5597,56468.0
2020-01-29 15:50:00,68.86,68.91,68.56,68.57,266198.0,66.5404,66.5887,66.2505,66.2602,266198.0
2020-01-30 09:30:00,67.17,68.08,67.12,68.02,314880.0,64.9073,65.7867,64.859,65.7287,314880.0
2020-01-30 09:40:00,68.03,68.12,67.77,67.98,124053.0,65.7384,65.8253,65.4871,65.6901,124053.0
2020-01-30 09:50:00,67.95,68.01,67.67,67.71,91862.0,65.6611,65.719,65.3905,65.4292,91862.0
2020-01-30 10:00:00,67.7,68.11,67.63,68.07,134764.0,65.4195,65.8157,65.3518,65.777,134764.0
2020-01-30 10:10:00,68.05,68.07,67.58,67.63,80548.0,65.7577,65.777,65.3035,65.3518,80548.0
2020-01-30 10:20:00,67.64,67.74,67.54,67.69,96643.0,65.3615,65.4581,65.2649,65.4098,96643.0
2020-01-30 10:30:00,67.71,67.71,67.17,67.17,103812.0,65.4292,65.4292,64.9073,64.9073,103812.0
2020-01-30 10:40:00,67.16,67.21,66.85,67.05,157324.0,64.8977,64.946,64.5981,64.7914,157324.0
2020-01-30 10:50:00,67.02,67.05,66.64,66.76,139633.0,64.7624,64.7914,64.3952,64.5112,139633.0
2020-01-30 11:00:00,66.75,67.12,66.71,66.93,139331.0,64.5015,64.859,64.4628,64.6754,139331.0
2020-01-30 11:10:00,66.92,67.33,66.92,67.32,91412.0,64.6658,65.062,64.6658,65.0523,91412.0
2020-01-30 11:20:00,67.32,67.62,67.21,67.51,121208.0,65.0523,65.3422,64.946,65.2359,121208.0
2020-01-30 11:30:00,67.52,67.68,67.4,67.6,70089.0,65.2456,65.4002,65.1296,65.3229,70089.0
2020-01-30 11:40:00,67.58,67.87,67.58,67.79,76422.0,65.3035,65.5838,65.3035,65.5065,76422.0
2020-01-30 11:50:00,67.8,67.99,67.7,67.7,65153.0,65.5161,65.6997,65.4195,65.4195,65153.0
2020-01-30 12:00:00,67.68,67.79,67.58,67.58,39197.0,65.4002,65.5065,65.3035,65.3035,39197.0
2020-01-30 12:10:00,67.57,67.62,67.46,67.6,31350.0,65.2939,65.3422,65.1876,65.3229,31350.0
2020-01-30 12:20:00,67.58,67.68,67.28,67.28,46010.0,65.3035,65.4002,65.0136,65.0136,46010.0
2020-01-30 12:30:00,67.31,67.39,66.9,66.99,151223.0,65.0426,65.1199,64.6464,64.7334,151223.0
2020-01-30 12:40:00,66.94,67.07,66.84,66.9,115939.0,64.6851,64.8107,64.5885,64.6464,115939.0
2020-01-30 12:50:00,66.92,67.18,66.86,67.1,50334.0,64.6658,64.917,64.6078,64.8397,50334.0
2020-01-30 13:00:00,67.16,67.28,67.04,67.05,51147.0,64.8977,65.0136,64.7817,64.7914,51147.0
2020-01-30 13:10:00,67.07,67.26,67.0,67.0,24858.0,64.8107,64.9943,64.7431,64.7431,24858.0
2020-01-30 13:20:00,67.01,67.24,66.97,67.19,43441.0,64.7527,64.975,64.7141,64.9267,43441.0
2020-01-30 13:30:00,67.18,67.38,67.1,67.29,43775.0,64.917,65.1103,64.8397,65.0233,43775.0
2020-01-30 13:40:00,67.26,67.37,67.22,67.22,24462.0,64.9943,65.1006,64.9557,64.9557,24462.0
2020-01-30 13:50:00,67.23,67.3,67.14,67.25,19906.0,64.9653,65.033,64.8784,64.9846,19906.0
2020-01-30 14:00:00,67.28,67.47,67.24,67.46,24347.0,65.0136,65.1972,64.975,65.1876,24347.0
2020-01-30 14:10:00,67.46,67.7,67.46,67.69,72789.0,65.1876,65.4195,65.1876,65.4098,72789.0
2020-01-30 14:20:00,67.7,67.75,67.63,67.68,22038.0,65.4195,65.4678,65.3518,65.4002,22038.0
2020-01-30 14:30:00,67.64,67.66,67.42,67.55,36500.0,65.3615,65.3808,65.1489,65.2745,36500.0
2020-01-30 14:40:00,67.55,68.29,67.39,67.92,281103.0,65.2745,65.9896,65.1199,65.6321,281103.0
2020-01-30 14:50:00,67.93,68.27,67.63,68.13,78323.0,65.6417,65.9703,65.3518,65.835,78323.0
2020-01-30 15:00:00,68.17,68.51,68.1,68.1,197153.0,65.8737,66.2022,65.806,65.806,197153.0
2020-01-30 15:10:00,68.1,68.43,68.03,68.38,98137.0,65.806,66.1249,65.7384,66.0766,98137.0
2020-01-30 15:20:00,68.37,68.61,68.35,68.46,143701.0,66.0669,66.2988,66.0476,66.1539,143701.0
2020-01-30 15:30:00,68.5,68.64,68.41,68.58,120482.0,66.1925,66.3278,66.1056,66.2698,120482.0
2020-01-30 15:40:00,68.59,69.11,68.57,69.04,223903.0,66.2795,66.782,66.2602,66.7144,223903.0
2020-01-30 15:50:00,69.04,69.39,68.97,69.24,170824.0,66.7144,67.0526,66.6467,66.9076,170824.0
2020-01-31 09:30:00,68.81,68.92,68.23,68.52,262658.0,66.4921,66.5984,65.9316,66.2119,262658.0
2020-01-31 09:40:00,68.53,68.53,68.03,68.12,151678.0,66.2215,66.2215,65.7384,65.8253,151678.0
2020-01-31 09:50:00,68.13,68.28,67.81,68.21,243798.0,65.835,65.98,65.5258,65.9123,243798.0
2020-01-31 10:00:00,68.19,68.19,67.65,67.69,122709.0,65.893,65.893,65.3712,65.4098,122709.0
2020-01-31 10:10:00,67.7,67.87,67.44,67.66,178881.0,65.4195,65.5838,65.1682,65.3808,178881.0
2020-01-31 10:20:00,67.65,67.86,67.35,67.35,157700.0,65.3712,65.5741,65.0813,65.0813,157700.0
2020-01-31 10:30:00,67.32,67.49,67.25,67.25,152799.0,65.0523,65.2166,64.9846,64.9846,152799.0
2020-01-31 10:40:00,67.25,67.43,67.06,67.11,152599.0,64.9846,65.1586,64.8011,64.8494,152599.0
2020-01-31 10:50:00,67.08,67.08,66.79,66.9,208652.0,64.8204,64.8204,64.5401,64.6464,208652.0
2020-01-31 11:00:00,66.88,67.13,66.67,66.69,215910.0,64.6271,64.8687,64.4242,64.4435,215910.0
2020-01-31 11:10:00,66.68,66.93,66.18,66.71,384740.0,64.4339,64.6754,63.9507,64.4628,384740.0
2020-01-31 11:20:00,66.7,66.81,66.31,66.31,185455.0,64.4532,64.5595,64.0763,64.0763,185455.0
2020-01-31 11:30:00,66.31,66.61,66.07,66.29,230708.0,64.0763,64.3662,63.8444,64.057,230708.0
2020-01-31 11:40:00,66.29,66.91,66.27,66.78,237370.0,64.057,64.6561,64.0377,64.5305,237370.0
2020-01-31 11:50:00,66.76,66.98,66.62,66.98,166227.0,64.5112,64.7237,64.3759,64.7237,166227.0
2020-01-31 12:00:00,66.97,66.98,66.66,66.73,96922.0,64.7141,64.7237,64.4145,64.4822,96922.0
2020-01-31 12:10:00,66.72,66.82,66.45,66.53,128347.0,64.4725,64.5691,64.2116,64.2889,128347.0
2020-01-31 12:20:00,66.54,66.63,66.38,66.56,117590.0,64.2986,64.3855,64.144,64.3179,117590.0
2020-01-31 12:30:00,66.54,66.54,65.82,65.9,219126.0,64.2986,64.2986,63.6028,63.6801,219126.0
2020-01-31 12:40:00,65.89,66.35,65.8,66.0,210127.0,63.6705,64.115,63.5835,63.7768,210127.0
2020-01-31 12:50:00,65.97,66.26,65.72,66.09,189804.0,63.7478,64.028,63.5062,63.8637,189804.0
2020-01-31 13:00:00,66.12,66.39,65.93,65.95,170359.0,63.8927,64.1536,63.7091,63.7284,170359.0
2020-01-31 13:10:00,65.94,65.98,65.77,65.86,92568.0,63.7188,63.7574,63.5545,63.6415,92568.0
2020-01-31 13:20:00,65.82,66.07,65.73,65.94,119313.0,63.6028,63.8444,63.5159,63.7188,119313.0
2020-01-31 13:30:00,65.91,65.91,65.55,65.62,178388.0,63.6898,63.6898,63.3419,63.4096,178388.0
2020-01-31 13:40:00,65.62,65.76,65.46,65.72,172487.0,63.4096,63.5448,63.2549,63.5062,172487.0
2020-01-31 13:50:00,65.71,65.97,65.55,65.97,139675.0,63.4965,63.7478,63.3419,63.7478,139675.0
2020-01-31 14:00:00,65.98,66.28,65.97,66.13,159348.0,63.7574,64.0473,63.7478,63.9024,159348.0
2020-01-31 14:10:00,66.15,66.27,66.04,66.23,81306.0,63.9217,64.0377,63.8154,63.999,81306.0
2020-01-31 14:20:00,66.23,66.24,65.79,65.9,148153.0,63.999,64.0087,63.5738,63.6801,148153.0
2020-01-31 14:30:00,65.89,66.43,65.84,66.22,189721.0,63.6705,64.1923,63.6221,63.9893,189721.0
2020-01-31 14:40:00,66.26,66.31,65.91,65.92,143152.0,64.028,64.0763,63.6898,63.6995,143152.0
2020-01-31 14:50:00,65.94,66.15,65.89,65.98,75321.0,63.7188,63.9217,63.6705,63.7574,75321.0
2020-01-31 15:00:00,65.98,66.12,65.62,65.72,134159.0,63.7574,63.8927,63.4096,63.5062,134159.0
2020-01-31 15:10:00,65.69,65.75,65.38,65.56,169677.0,63.4772,63.5352,63.1776,63.3516,169677.0
2020-01-31 15:20:00,65.64,65.73,65.35,65.35,190525.0,63.4289,63.5159,63.1487,63.1487,190525.0
2020-01-31 15:30:00,65.34,65.44,65.03,65.05,497475.0,63.139,63.2356,62.8394,62.8588,497475.0
2020-01-31 15:40:00,65.1,65.63,64.86,65.3,534996.0,62.9071,63.4192,62.6752,63.1003,534996.0
2020-01-31 15:50:00,65.3,65.78,65.24,65.49,592268.0,63.1003,63.5642,63.0424,63.2839,592268.0
2020-02-03 09:30:00,66.42,67.06,66.38,66.97,367974.0,64.1826,64.8011,64.144,64.7141,367974.0
2020-02-03 09:40:00,66.96,67.44,66.95,67.4,224865.0,64.7044,65.1682,64.6948,65.1296,224865.0
2020-02-03 09:50:00,67.41,67.59,67.38,67.5,145008.0,65.1393,65.3132,65.1103,65.2262,145008.0
2020-02-03 10:00:00,67.57,68.01,67.46,67.67,285659.0,65.2939,65.719,65.1876,65.3905,285659.0
2020-02-03 10:10:00,67.7,67.95,67.67,67.92,156376.0,65.4195,65.6611,65.3905,65.6321,156376.0
2020-02-03 10:20:00,67.92,68.15,67.82,68.13,133748.0,65.6321,65.8543,65.5354,65.835,133748.0
2020-02-03 10:30:00,68.14,68.15,67.85,67.86,79464.0,65.8447,65.8543,65.5644,65.5741,79464.0
2020-02-03 10:40:00,67.87,67.89,67.44,67.45,132940.0,65.5838,65.6031,65.1682,65.1779,132940.0
2020-02-03 10:50:00,67.45,67.58,67.39,67.54,75488.0,65.1779,65.3035,65.1199,65.2649,75488.0
2020-02-03 11:00:00,67.54,67.76,67.52,67.73,101795.0,65.2649,65.4775,65.2456,65.4485,101795.0
2020-02-03 11:10:00,67.69,67.74,67.26,67.39,97949.0,65.4098,65.4581,64.9943,65.1199,97949.0
2020-02-03 11:20:00,67.44,67.51,67.24,67.26,73994.0,65.1682,65.2359,64.975,64.9943,73994.0
2020-02-03 11:30:00,67.27,67.31,67.03,67.08,83838.0,65.004,65.0426,64.7721,64.8204,83838.0
2020-02-03 11:40:00,67.06,67.12,66.68,66.77,154893.0,64.8011,64.859,64.4339,64.5208,154893.0
2020-02-03 11:50:00,66.78,66.99,66.66,66.99,125186.0,64.5305,64.7334,64.4145,64.7334,125186.0
2020-02-03 12:00:00,66.98,67.08,66.84,66.85,58461.0,64.7237,64.8204,64.5885,64.5981,58461.0
2020-02-03 12:10:00,66.84,67.18,66.79,67.15,88926.0,64.5885,64.917,64.5401,64.888,88926.0
2020-02-03 12:20:00,67.16,67.3,67.16,67.18,50094.0,64.8977,65.033,64.8977,64.917,50094.0
2020-02-03 12:30:00,67.18,67.22,67.03,67.09,36038.0,64.917,64.9557,64.7721,64.83,36038.0
2020-02-03 12:40:00,67.12,67.31,67.11,67.26,74935.0,64.859,65.0426,64.8494,64.9943,74935.0
2020-02-03 12:50:00,67.29,67.4,67.24,67.35,28329.0,65.0233,65.1296,64.975,65.0813,28329.0
2020-02-03 13:00:00,67.37,67.37,67.17,67.2,32970.0,65.1006,65.1006,64.9073,64.9363,32970.0
2020-02-03 13:10:00,67.18,67.2,66.86,67.02,79913.0,64.917,64.9363,64.6078,64.7624,79913.0
2020-02-03 13:20:00,67.02,67.13,66.94,66.96,30799.0,64.7624,64.8687,64.6851,64.7044,30799.0
2020-02-03 13:30:00,66.95,67.24,66.87,67.22,43258.0,64.6948,64.975,64.6175,64.9557,43258.0
2020-02-03 13:40:00,67.24,67.24,67.06,67.2,40067.0,64.975,64.975,64.8011,64.9363,40067.0
2020-02-03 13:50:00,67.2,67.25,67.02,67.22,60372.0,64.9363,64.9846,64.7624,64.9557,60372.0
2020-02-03 14:00:00,67.17,67.19,66.96,66.98,22784.0,64.9073,64.9267,64.7044,64.7237,22784.0
2020-02-03 14:10:00,66.98,66.98,66.85,66.96,45850.0,64.7237,64.7237,64.5981,64.7044,45850.0
2020-02-03 14:20:00,66.97,67.11,66.97,67.01,41829.0,64.7141,64.8494,64.7141,64.7527,41829.0
2020-02-03 14:30:00,66.99,67.12,66.83,67.01,53770.0,64.7334,64.859,64.5788,64.7527,53770.0
2020-02-03 14:40:00,67.01,67.26,66.95,67.24,47919.0,64.7527,64.9943,64.6948,64.975,47919.0
2020-02-03 14:50:00,67.25,67.28,67.14,67.14,24675.0,64.9846,65.0136,64.8784,64.8784,24675.0
2020-02-03 15:00:00,67.19,67.32,67.14,67.22,40525.0,64.9267,65.0523,64.8784,64.9557,40525.0
2020-02-03 15:10:00,67.21,67.23,67.06,67.16,33018.0,64.946,64.9653,64.8011,64.8977,33018.0
2020-02-03 15:20:00,67.11,67.42,67.1,67.42,68694.0,64.8494,65.1489,64.8397,65.1489,68694.0
2020-02-03 15:30:00,67.41,67.43,67.27,67.32,66547.0,65.1393,65.1586,65.004,65.0523,66547.0
2020-02-03 15:40:00,67.27,67.32,66.86,66.86,75072.0,65.004,65.0523,64.6078,64.6078,75072.0
2020-02-03 15:50:00,66.88,67.01,66.77,66.9,337485.0,64.6271,64.7527,64.5208,64.6464,337485.0
2020-02-04 09:30:00,69.35,69.52,69.12,69.16,376822.0,67.0139,67.1782,66.7917,66.8303,376822.0
2020-02-04 09:40:00,69.17,69.82,69.17,69.81,272313.0,66.84,67.4681,66.84,67.4584,272313.0
2020-02-04 09:50:00,69.81,69.88,69.67,69.77,123038.0,67.4584,67.5261,67.3231,67.4198,123038.0
2020-02-04 10:00:00,69.78,69.85,69.64,69.75,127178.0,67.4294,67.4971,67.2941,67.4004,127178.0
2020-02-04 10:10:00,69.78,69.86,69.49,69.62,95158.0,67.4294,67.5067,67.1492,67.2748,95158.0
2020-02-04 10:20:00,69.63,69.98,69.57,69.97,110983.0,67.2845,67.6227,67.2265,67.613,110983.0
2020-02-04 10:30:00,69.98,70.11,69.91,70.07,290330.0,67.6227,67.7483,67.555,67.7097,290330.0
2020-02-04 10:40:00,70.08,70.14,69.97,69.99,78595.0,67.7193,67.7773,67.613,67.6324,78595.0
2020-02-04 10:50:00,69.97,70.06,69.85,69.91,67679.0,67.613,67.7,67.4971,67.555,67679.0
2020-02-04 11:00:00,69.9,70.02,69.83,69.89,47654.0,67.5454,67.6613,67.4777,67.5357,47654.0
2020-02-04 11:10:00,69.9,70.11,69.88,70.09,59937.0,67.5454,67.7483,67.5261,67.729,59937.0
2020-02-04 11:20:00,70.09,70.25,70.09,70.16,91339.0,67.729,67.8836,67.729,67.7966,91339.0
2020-02-04 11:30:00,70.17,70.38,70.14,70.36,96700.0,67.8063,68.0092,67.7773,67.9899,96700.0
2020-02-04 11:40:00,70.36,70.47,70.26,70.38,87349.0,67.9899,68.0962,67.8933,68.0092,87349.0
2020-02-04 11:50:00,70.39,70.39,70.18,70.29,59289.0,68.0189,68.0189,67.816,67.9222,59289.0
2020-02-04 12:00:00,70.28,70.36,70.24,70.34,59274.0,67.9126,67.9899,67.8739,67.9706,59274.0
2020-02-04 12:10:00,70.35,70.46,70.23,70.32,63582.0,67.9802,68.0865,67.8643,67.9512,63582.0
2020-02-04 12:20:00,70.31,70.46,70.31,70.43,54118.0,67.9416,68.0865,67.9416,68.0575,54118.0
2020-02-04 12:30:00,70.43,70.43,70.32,70.34,17398.0,68.0575,68.0575,67.9512,67.9706,17398.0
2020-02-04 12:40:00,70.36,70.41,70.28,70.28,29723.0,67.9899,68.0382,67.9126,67.9126,29723.0
2020-02-04 12:50:00,70.32,70.38,70.26,70.34,27593.0,67.9512,68.0092,67.8933,67.9706,27593.0
2020-02-04 13:00:00,70.39,70.42,70.31,70.32,31605.0,68.0189,68.0479,67.9416,67.9512,31605.0
2020-02-04 13:10:00,70.34,70.34,70.13,70.16,29593.0,67.9706,67.9706,67.7676,67.7966,29593.0
2020-02-04 13:20:00,70.16,70.18,69.99,70.11,39784.0,67.7966,67.816,67.6324,67.7483,39784.0
2020-02-04 13:30:00,70.11,70.23,70.11,70.2,47759.0,67.7483,67.8643,67.7483,67.8353,47759.0
2020-02-04 13:40:00,70.18,70.29,70.14,70.28,70230.0,67.816,67.9222,67.7773,67.9126,70230.0
2020-02-04 13:50:00,70.25,70.32,70.23,70.31,25912.0,67.8836,67.9512,67.8643,67.9416,25912.0
2020-02-04 14:00:00,70.32,70.41,70.27,70.4,77334.0,67.9512,68.0382,67.9029,68.0285,77334.0
2020-02-04 14:10:00,70.42,70.46,70.37,70.37,34981.0,68.0479,68.0865,67.9996,67.9996,34981.0
2020-02-04 14:20:00,70.37,70.41,70.25,70.29,24199.0,67.9996,68.0382,67.8836,67.9222,24199.0
2020-02-04 14:30:00,70.25,70.43,70.24,70.38,43486.0,67.8836,68.0575,67.8739,68.0092,43486.0
2020-02-04 14:40:00,70.39,70.55,70.36,70.53,38401.0,68.0189,68.1735,67.9899,68.1542,38401.0
2020-02-04 14:50:00,70.52,70.52,70.38,70.39,18981.0,68.1445,68.1445,68.0092,68.0189,18981.0
2020-02-04 15:00:00,70.37,70.38,70.27,70.27,19212.0,67.9996,68.0092,67.9029,67.9029,19212.0
2020-02-04 15:10:00,70.26,70.35,70.19,70.35,36241.0,67.8933,67.9802,67.8256,67.9802,36241.0
2020-02-04 15:20:00,70.33,70.45,70.33,70.41,55633.0,67.9609,68.0769,67.9609,68.0382,55633.0
2020-02-04 15:30:00,70.4,70.45,70.24,70.25,65159.0,68.0285,68.0769,67.8739,67.8836,65159.0
2020-02-04 15:40:00,70.24,70.26,70.06,70.17,97272.0,67.8739,67.8933,67.7,67.8063,97272.0
2020-02-04 15:50:00,70.17,70.17,69.83,69.99,296175.0,67.8063,67.8063,67.4777,67.6324,296175.0
2020-02-05 09:30:00,72.02,72.1,71.61,71.63,349806.0,69.594,69.6713,69.1978,69.2171,349806.0
2020-02-05 09:40:00,71.63,71.95,71.36,71.86,217734.0,69.2171,69.5263,68.9562,69.4394,217734.0
2020-02-05 09:50:00,71.87,71.91,71.66,71.76,154502.0,69.449,69.4877,69.2461,69.3427,154502.0
2020-02-05 10:00:00,71.75,72.04,71.72,71.78,132717.0,69.3331,69.6133,69.3041,69.3621,132717.0
2020-02-05 10:10:00,71.74,71.85,71.48,71.54,97167.0,69.3234,69.4297,69.0722,69.1301,97167.0
2020-02-05 10:20:00,71.57,71.77,71.1,71.3,149906.0,69.1591,69.3524,68.705,68.8982,149906.0
2020-02-05 10:30:00,71.28,71.38,71.03,71.13,158931.0,68.8789,68.9755,68.6373,68.734,158931.0
2020-02-05 10:40:00,71.09,71.41,71.0,71.33,155166.0,68.6953,69.0045,68.6083,68.9272,155166.0
2020-02-05 10:50:00,71.34,71.65,71.32,71.54,144539.0,68.9369,69.2364,68.9176,69.1301,144539.0
2020-02-05 11:00:00,71.56,71.6,71.39,71.57,55916.0,69.1495,69.1881,68.9852,69.1591,55916.0
2020-02-05 11:10:00,71.59,71.72,71.53,71.68,89115.0,69.1785,69.3041,69.1205,69.2654,89115.0
2020-02-05 11:20:00,71.64,71.72,71.58,71.71,58707.0,69.2268,69.3041,69.1688,69.2944,58707.0
2020-02-05 11:30:00,71.7,71.73,71.43,71.5,78383.0,69.2847,69.3137,69.0238,69.0915,78383.0
2020-02-05 11:40:00,71.43,71.63,71.28,71.62,80381.0,69.0238,69.2171,68.8789,69.2074,80381.0
2020-02-05 11:50:00,71.63,71.83,71.58,71.8,55672.0,69.2171,69.4104,69.1688,69.3814,55672.0
2020-02-05 12:00:00,71.81,71.97,71.78,71.97,60421.0,69.391,69.5457,69.3621,69.5457,60421.0
2020-02-05 12:10:00,71.96,72.0,71.89,71.9,47262.0,69.536,69.5746,69.4683,69.478,47262.0
2020-02-05 12:20:00,71.87,71.93,71.83,71.83,41045.0,69.449,69.507,69.4104,69.4104,41045.0
2020-02-05 12:30:00,71.84,71.92,71.79,71.91,27383.0,69.42,69.4973,69.3717,69.4877,27383.0
2020-02-05 12:40:00,71.9,71.9,71.79,71.87,22224.0,69.478,69.478,69.3717,69.449,22224.0
2020-02-05 12:50:00,71.9,71.96,71.76,71.79,31562.0,69.478,69.536,69.3427,69.3717,31562.0
2020-02-05 13:00:00,71.76,71.81,71.62,71.68,44007.0,69.3427,69.391,69.2074,69.2654,44007.0
2020-02-05 13:10:00,71.64,71.72,71.6,71.65,54981.0,69.2268,69.3041,69.1881,69.2364,54981.0
2020-02-05 13:20:00,71.69,71.79,71.67,71.74,25246.0,69.2751,69.3717,69.2558,69.3234,25246.0
2020-02-05 13:30:00,71.74,71.83,71.71,71.76,31119.0,69.3234,69.4104,69.2944,69.3427,31119.0
2020-02-05 13:40:00,71.76,71.98,71.73,71.96,59960.0,69.3427,69.5553,69.3137,69.536,59960.0
2020-02-05 13:50:00,71.96,71.99,71.88,71.9,30235.0,69.536,69.565,69.4587,69.478,30235.0
2020-02-05 14:00:00,71.9,71.92,71.71,71.76,54890.0,69.478,69.4973,69.2944,69.3427,54890.0
2020-02-05 14:10:00,71.73,71.9,71.69,71.85,40323.0,69.3137,69.478,69.2751,69.4297,40323.0
2020-02-05 14:20:00,71.87,72.01,71.86,71.98,59639.0,69.449,69.5843,69.4394,69.5553,59639.0
2020-02-05 14:30:00,71.97,72.04,71.92,72.02,39888.0,69.5457,69.6133,69.4973,69.594,39888.0
2020-02-05 14:40:00,72.01,72.07,71.98,72.05,34106.0,69.5843,69.6423,69.5553,69.623,34106.0
2020-02-05 14:50:00,72.06,72.3,72.06,72.26,123740.0,69.6326,69.8645,69.6326,69.8259,123740.0
2020-02-05 15:00:00,72.25,72.46,72.25,72.34,105925.0,69.8162,70.0191,69.8162,69.9032,105925.0
2020-02-05 15:10:00,72.34,72.39,72.23,72.37,36066.0,69.9032,69.9515,69.7969,69.9322,36066.0
2020-02-05 15:20:00,72.37,72.52,72.33,72.35,102132.0,69.9322,70.0771,69.8935,69.9129,102132.0
2020-02-05 15:30:00,72.35,72.35,72.14,72.2,77845.0,69.9129,69.9129,69.7099,69.7679,77845.0
2020-02-05 15:40:00,72.18,72.39,72.15,72.24,108985.0,69.7486,69.9515,69.7196,69.8066,108985.0
2020-02-05 15:50:00,72.22,72.36,71.97,72.36,262596.0,69.7872,69.9225,69.5457,69.9225,262596.0
2020-02-06 09:30:00,73.05,73.17,72.54,72.55,329207.0,70.5893,70.7052,70.0965,70.1061,329207.0
2020-02-06 09:40:00,72.54,72.61,72.33,72.56,193494.0,70.0965,70.1641,69.8935,70.1158,193494.0
2020-02-06 09:50:00,72.55,72.94,72.44,72.94,169684.0,70.1061,70.483,69.9998,70.483,169684.0
2020-02-06 10:00:00,72.95,73.06,72.79,72.95,118717.0,70.4926,70.5989,70.338,70.4926,118717.0
2020-02-06 10:10:00,72.93,73.08,72.59,72.59,73720.0,70.4733,70.6183,70.1448,70.1448,73720.0
2020-02-06 10:20:00,72.59,72.76,72.44,72.6,113738.0,70.1448,70.309,69.9998,70.1544,113738.0
2020-02-06 10:30:00,72.61,72.84,72.52,72.82,55492.0,70.1641,70.3863,70.0771,70.367,55492.0
2020-02-06 10:40:00,72.84,72.96,72.67,72.87,33277.0,70.3863,70.5023,70.2221,70.4153,33277.0
2020-02-06 10:50:00,72.86,72.9,72.63,72.81,49200.0,70.4057,70.4443,70.1834,70.3574,49200.0
2020-02-06 11:00:00,72.8,72.93,72.69,72.92,37787.0,70.3477,70.4733,70.2414,70.4637,37787.0
2020-02-06 11:10:00,72.94,73.06,72.89,73.06,89714.0,70.483,70.5989,70.4347,70.5989,89714.0
2020-02-06 11:20:00,73.04,73.16,73.02,73.07,42470.0,70.5796,70.6956,70.5603,70.6086,42470.0
2020-02-06 11:30:00,73.08,73.13,72.98,73.07,59127.0,70.6183,70.6666,70.5216,70.6086,59127.0
2020-02-06 11:40:00,73.07,73.15,72.91,72.99,34244.0,70.6086,70.6859,70.454,70.5313,34244.0
2020-02-06 11:50:00,73.0,73.0,72.78,72.79,108877.0,70.541,70.541,70.3284,70.338,108877.0
2020-02-06 12:00:00,72.76,73.0,72.74,73.0,97981.0,70.309,70.541,70.2897,70.541,97981.0
2020-02-06 12:10:00,73.0,73.07,72.9,73.06,31309.0,70.541,70.6086,70.4443,70.5989,31309.0
2020-02-06 12:20:00,73.05,73.16,73.02,73.16,54628.0,70.5893,70.6956,70.5603,70.6956,54628.0
2020-02-06 12:30:00,73.16,73.19,73.09,73.11,72872.0,70.6956,70.7246,70.6279,70.6473,72872.0
2020-02-06 12:40:00,73.15,73.18,73.02,73.07,37366.0,70.6859,70.7149,70.5603,70.6086,37366.0
2020-02-06 12:50:00,73.1,73.19,73.06,73.17,25382.0,70.6376,70.7246,70.5989,70.7052,25382.0
2020-02-06 13:00:00,73.18,73.23,73.11,73.14,48952.0,70.7149,70.7632,70.6473,70.6762,48952.0
2020-02-06 13:10:00,73.13,73.13,73.02,73.07,36911.0,70.6666,70.6666,70.5603,70.6086,36911.0
2020-02-06 13:20:00,73.07,73.07,72.93,72.94,55620.0,70.6086,70.6086,70.4733,70.483,55620.0
2020-02-06 13:30:00,72.95,72.96,72.82,72.82,25885.0,70.4926,70.5023,70.367,70.367,25885.0
2020-02-06 13:40:00,72.82,72.98,72.81,72.97,47974.0,70.367,70.5216,70.3574,70.512,47974.0
2020-02-06 13:50:00,72.97,73.07,72.97,73.03,13094.0,70.512,70.6086,70.512,70.5699,13094.0
2020-02-06 14:00:00,73.03,73.1,72.97,73.1,63617.0,70.5699,70.6376,70.512,70.6376,63617.0
2020-02-06 14:10:00,73.11,73.18,73.04,73.04,44943.0,70.6473,70.7149,70.5796,70.5796,44943.0
2020-02-06 14:20:00,73.05,73.12,72.93,73.11,41549.0,70.5893,70.6569,70.4733,70.6473,41549.0
2020-02-06 14:30:00,73.11,73.18,73.0,73.03,53324.0,70.6473,70.7149,70.541,70.5699,53324.0
2020-02-06 14:40:00,73.04,73.11,72.98,73.11,22459.0,70.5796,70.6473,70.5216,70.6473,22459.0
2020-02-06 14:50:00,73.12,73.13,72.96,72.96,22907.0,70.6569,70.6666,70.5023,70.5023,22907.0
2020-02-06 15:00:00,72.97,73.11,72.93,73.11,54481.0,70.512,70.6473,70.4733,70.6473,54481.0
2020-02-06 15:10:00,73.08,73.09,72.88,72.88,43879.0,70.6183,70.6279,70.425,70.425,43879.0
2020-02-06 15:20:00,72.9,72.9,72.78,72.85,46782.0,70.4443,70.4443,70.3284,70.396,46782.0
2020-02-06 15:30:00,72.86,73.05,72.85,73.01,73972.0,70.4057,70.5893,70.396,70.5506,73972.0
2020-02-06 15:40:00,73.02,73.07,72.93,72.95,53465.0,70.5603,70.6086,70.4733,70.4926,53465.0
2020-02-06 15:50:00,72.96,73.17,72.88,73.08,140889.0,70.5023,70.7052,70.425,70.6183,140889.0
2020-02-07 09:30:00,72.31,72.42,71.76,72.14,390390.0,69.8742,69.9805,69.3427,69.7099,390390.0
2020-02-07 09:40:00,72.07,72.18,71.88,72.14,73682.0,69.6423,69.7486,69.4587,69.7099,73682.0
2020-02-07 09:50:00,72.15,72.32,71.93,71.98,86856.0,69.7196,69.8839,69.507,69.5553,86856.0
2020-02-07 10:00:00,71.93,72.09,71.75,72.03,95168.0,69.507,69.6616,69.3331,69.6036,95168.0
2020-02-07 10:10:00,72.07,72.26,72.06,72.21,62030.0,69.6423,69.8259,69.6326,69.7776,62030.0
2020-02-07 10:20:00,72.23,72.44,72.23,72.42,83136.0,69.7969,69.9998,69.7969,69.9805,83136.0
2020-02-07 10:30:00,72.42,72.52,72.31,72.33,77802.0,69.9805,70.0771,69.8742,69.8935,77802.0
2020-02-07 10:40:00,72.32,72.55,72.26,72.42,49059.0,69.8839,70.1061,69.8259,69.9805,49059.0
2020-02-07 10:50:00,72.43,72.55,72.34,72.34,33202.0,69.9902,70.1061,69.9032,69.9032,33202.0
2020-02-07 11:00:00,72.33,72.5,72.2,72.35,53580.0,69.8935,70.0578,69.7679,69.9129,53580.0
2020-02-07 11:10:00,72.3,72.44,72.25,72.42,29495.0,69.8645,69.9998,69.8162,69.9805,29495.0
2020-02-07 11:20:00,72.47,72.7,72.47,72.65,62419.0,70.0288,70.2511,70.0288,70.2027,62419.0
2020-02-07 11:30:00,72.64,72.85,72.62,72.62,65643.0,70.1931,70.396,70.1738,70.1738,65643.0
2020-02-07 11:40:00,72.61,72.66,72.4,72.41,25586.0,70.1641,70.2124,69.9612,69.9708,25586.0
2020-02-07 11:50:00,72.42,72.57,72.4,72.56,30722.0,69.9805,70.1254,69.9612,70.1158,30722.0
2020-02-07 12:00:00,72.56,72.71,72.49,72.61,20610.0,70.1158,70.2607,70.0481,70.1641,20610.0
2020-02-07 12:10:00,72.6,72.72,72.56,72.69,21576.0,70.1544,70.2704,70.1158,70.2414,21576.0
2020-02-07 12:20:00,72.66,72.75,72.64,72.73,13332.0,70.2124,70.2994,70.1931,70.2801,13332.0
2020-02-07 12:30:00,72.71,72.72,72.5,72.56,21423.0,70.2607,70.2704,70.0578,70.1158,21423.0
2020-02-07 12:40:00,72.54,72.57,72.48,72.54,11487.0,70.0965,70.1254,70.0385,70.0965,11487.0
2020-02-07 12:50:00,72.53,72.61,72.46,72.57,30601.0,70.0868,70.1641,70.0191,70.1254,30601.0
2020-02-07 13:00:00,72.54,72.54,72.44,72.47,16250.0,70.0965,70.0965,69.9998,70.0288,16250.0
2020-02-07 13:10:00,72.47,72.48,72.41,72.41,22409.0,70.0288,70.0385,69.9708,69.9708,22409.0
2020-02-07 13:20:00,72.42,72.51,72.38,72.5,17176.0,69.9805,70.0675,69.9418,70.0578,17176.0
2020-02-07 13:30:00,72.51,72.56,72.23,72.23,175519.0,70.0675,70.1158,69.7969,69.7969,175519.0
2020-02-07 13:40:00,72.24,72.32,72.11,72.12,58528.0,69.8066,69.8839,69.6809,69.6906,58528.0
2020-02-07 13:50:00,72.12,72.22,71.97,72.0,78136.0,69.6906,69.7872,69.5457,69.5746,78136.0
2020-02-07 14:00:00,71.96,71.96,71.66,71.68,100821.0,69.536,69.536,69.2461,69.2654,100821.0
2020-02-07 14:10:00,71.68,71.76,71.55,71.67,89763.0,69.2654,69.3427,69.1398,69.2558,89763.0
2020-02-07 14:20:00,71.66,71.8,71.55,71.76,55392.0,69.2461,69.3814,69.1398,69.3427,55392.0
2020-02-07 14:30:00,71.78,71.95,71.78,71.83,73041.0,69.3621,69.5263,69.3621,69.4104,73041.0
2020-02-07 14:40:00,71.83,72.03,71.78,71.89,95000.0,69.4104,69.6036,69.3621,69.4683,95000.0
2020-02-07 14:50:00,71.87,72.03,71.75,72.0,77460.0,69.449,69.6036,69.3331,69.5746,77460.0
2020-02-07 15:00:00,72.0,72.11,71.95,71.97,71676.0,69.5746,69.6809,69.5263,69.5457,71676.0
2020-02-07 15:10:00,71.98,72.05,71.88,72.0,28064.0,69.5553,69.623,69.4587,69.5746,28064.0
2020-02-07 15:20:00,71.97,71.99,71.82,71.92,36926.0,69.5457,69.565,69.4007,69.4973,36926.0
2020-02-07 15:30:00,71.93,72.09,71.91,72.01,51326.0,69.507,69.6616,69.4877,69.5843,51326.0
2020-02-07 15:40:00,71.96,72.18,71.96,72.06,124688.0,69.536,69.7486,69.536,69.6326,124688.0
2020-02-07 15:50:00,72.05,72.12,71.66,71.88,256504.0,69.623,69.6906,69.2461,69.4587,256504.0
2020-02-10 09:30:00,71.26,71.9,71.25,71.88,197631.0,68.8596,69.478,68.8499,69.4587,197631.0
2020-02-10 09:40:00,71.9,72.02,71.8,71.84,116425.0,69.478,69.594,69.3814,69.42,116425.0
2020-02-10 09:50:00,71.9,72.25,71.78,72.25,139695.0,69.478,69.8162,69.3621,69.8162,139695.0
2020-02-10 10:00:00,72.27,72.42,72.23,72.42,107183.0,69.8355,69.9805,69.7969,69.9805,107183.0
2020-02-10 10:10:00,72.41,72.56,72.29,72.55,48645.0,69.9708,70.1158,69.8549,70.1061,48645.0
2020-02-10 10:20:00,72.57,72.62,72.46,72.6,53562.0,70.1254,70.1738,70.0191,70.1544,53562.0
2020-02-10 10:30:00,72.59,72.87,72.54,72.84,83350.0,70.1448,70.4153,70.0965,70.3863,83350.0
2020-02-10 10:40:00,72.84,72.85,72.7,72.82,49608.0,70.3863,70.396,70.2511,70.367,49608.0
2020-02-10 10:50:00,72.83,72.84,72.58,72.63,26845.0,70.3767,70.3863,70.1351,70.1834,26845.0
2020-02-10 11:00:00,72.65,72.72,72.58,72.64,45781.0,70.2027,70.2704,70.1351,70.1931,45781.0
2020-02-10 11:10:00,72.64,72.65,72.5,72.59,50225.0,70.1931,70.2027,70.0578,70.1448,50225.0
2020-02-10 11:20:00,72.61,72.72,72.57,72.68,80413.0,70.1641,70.2704,70.1254,70.2317,80413.0
2020-02-10 11:30:00,72.69,72.76,72.58,72.7,55551.0,70.2414,70.309,70.1351,70.2511,55551.0
2020-02-10 11:40:00,72.68,72.87,72.64,72.78,32613.0,70.2317,70.4153,70.1931,70.3284,32613.0
2020-02-10 11:50:00,72.77,72.77,72.6,72.65,25972.0,70.3187,70.3187,70.1544,70.2027,25972.0
2020-02-10 12:00:00,72.63,72.63,72.46,72.56,31419.0,70.1834,70.1834,70.0191,70.1158,31419.0
2020-02-10 12:10:00,72.56,72.62,72.49,72.51,20493.0,70.1158,70.1738,70.0481,70.0675,20493.0
2020-02-10 12:20:00,72.52,72.53,72.44,72.53,30596.0,70.0771,70.0868,69.9998,70.0868,30596.0
2020-02-10 12:30:00,72.52,72.55,72.33,72.41,55174.0,70.0771,70.1061,69.8935,69.9708,55174.0
2020-02-10 12:40:00,72.44,72.54,72.42,72.47,31265.0,69.9998,70.0965,69.9805,70.0288,31265.0
2020-02-10 12:50:00,72.43,72.48,72.38,72.44,9837.0,69.9902,70.0385,69.9418,69.9998,9837.0
2020-02-10 13:00:00,72.48,72.5,72.42,72.49,13708.0,70.0385,70.0578,69.9805,70.0481,13708.0
2020-02-10 13:10:00,72.51,72.6,72.5,72.57,30023.0,70.0675,70.1544,70.0578,70.1254,30023.0
2020-02-10 13:20:00,72.56,72.62,72.51,72.54,26073.0,70.1158,70.1738,70.0675,70.0965,26073.0
2020-02-10 13:30:00,72.54,72.64,72.53,72.6,20844.0,70.0965,70.1931,70.0868,70.1544,20844.0
2020-02-10 13:40:00,72.61,72.61,72.48,72.57,12210.0,70.1641,70.1641,70.0385,70.1254,12210.0
2020-02-10 13:50:00,72.58,72.63,72.55,72.55,22954.0,70.1351,70.1834,70.1061,70.1061,22954.0
2020-02-10 14:00:00,72.51,72.53,72.43,72.49,14265.0,70.0675,70.0868,69.9902,70.0481,14265.0
2020-02-10 14:10:00,72.53,72.6,72.51,72.58,12121.0,70.0868,70.1544,70.0675,70.1351,12121.0
2020-02-10 14:20:00,72.56,72.66,72.56,72.66,7817.0,70.1158,70.2124,70.1158,70.2124,7817.0
2020-02-10 14:30:00,72.65,72.72,72.63,72.67,33144.0,70.2027,70.2704,70.1834,70.2221,33144.0
2020-02-10 14:40:00,72.63,72.75,72.63,72.75,12308.0,70.1834,70.2994,70.1834,70.2994,12308.0
2020-02-10 14:50:00,72.75,72.92,72.74,72.92,83091.0,70.2994,70.4637,70.2897,70.4637,83091.0
2020-02-10 15:00:00,72.91,73.04,72.9,73.01,34517.0,70.454,70.5796,70.4443,70.5506,34517.0
2020-02-10 15:10:00,73.04,73.16,73.01,73.04,62220.0,70.5796,70.6956,70.5506,70.5796,62220.0
2020-02-10 15:20:00,73.04,73.17,73.03,73.15,29748.0,70.5796,70.7052,70.5699,70.6859,29748.0
2020-02-10 15:30:00,73.16,73.16,73.0,73.09,66322.0,70.6956,70.6956,70.541,70.6279,66322.0
2020-02-10 15:40:00,73.09,73.23,73.05,73.12,39240.0,70.6279,70.7632,70.5893,70.6569,39240.0
2020-02-10 15:50:00,73.12,73.53,73.05,73.48,294866.0,70.6569,71.0531,70.5893,71.0048,294866.0
2020-02-11 09:30:00,74.49,74.53,74.04,74.12,269790.0,71.9808,72.0194,71.5459,71.6232,269790.0
2020-02-11 09:40:00,74.1,74.53,74.05,74.53,195850.0,71.6039,72.0194,71.5556,72.0194,195850.0
2020-02-11 09:50:00,74.54,74.55,74.38,74.38,226927.0,72.0291,72.0387,71.8745,71.8745,226927.0
2020-02-11 10:00:00,74.43,74.77,74.43,74.76,86239.0,71.9228,72.2513,71.9228,72.2417,86239.0
2020-02-11 10:10:00,74.79,74.99,74.72,74.84,110781.0,72.2707,72.4639,72.203,72.319,110781.0
2020-02-11 10:20:00,74.87,75.01,74.87,74.97,100913.0,72.348,72.4833,72.348,72.4446,100913.0
2020-02-11 10:30:00,74.99,75.05,74.79,74.87,85360.0,72.4639,72.5219,72.2707,72.348,85360.0
2020-02-11 10:40:00,74.91,75.04,74.78,74.84,50706.0,72.3866,72.5122,72.261,72.319,50706.0
2020-02-11 10:50:00,74.84,74.86,74.67,74.75,28241.0,72.319,72.3383,72.1547,72.232,28241.0
2020-02-11 11:00:00,74.77,74.84,74.69,74.73,56741.0,72.2513,72.319,72.174,72.2127,56741.0
2020-02-11 11:10:00,74.72,74.78,74.58,74.75,99012.0,72.203,72.261,72.0677,72.232,99012.0
2020-02-11 11:20:00,74.74,74.74,74.52,74.56,50084.0,72.2223,72.2223,72.0098,72.0484,50084.0
2020-02-11 11:30:00,74.57,74.57,74.16,74.18,128747.0,72.0581,72.0581,71.6619,71.6812,128747.0
2020-02-11 11:40:00,74.2,74.45,74.13,74.45,65321.0,71.7005,71.9421,71.6329,71.9421,65321.0
2020-02-11 11:50:00,74.45,74.45,74.24,74.29,68085.0,71.9421,71.9421,71.7392,71.7875,68085.0
2020-02-11 12:00:00,74.29,74.41,74.21,74.3,24398.0,71.7875,71.9035,71.7102,71.7972,24398.0
2020-02-11 12:10:00,74.28,74.51,74.26,74.5,45638.0,71.7778,72.0001,71.7585,71.9904,45638.0
2020-02-11 12:20:00,74.5,74.51,74.43,74.45,20223.0,71.9904,72.0001,71.9228,71.9421,20223.0
2020-02-11 12:30:00,74.45,74.51,74.37,74.48,14220.0,71.9421,72.0001,71.8648,71.9711,14220.0
2020-02-11 12:40:00,74.48,74.51,74.38,74.4,14684.0,71.9711,72.0001,71.8745,71.8938,14684.0
2020-02-11 12:50:00,74.38,74.56,74.37,74.56,46748.0,71.8745,72.0484,71.8648,72.0484,46748.0
2020-02-11 13:00:00,74.55,74.67,74.52,74.64,59504.0,72.0387,72.1547,72.0098,72.1257,59504.0
2020-02-11 13:10:00,74.63,74.63,74.56,74.6,63071.0,72.1161,72.1161,72.0484,72.0871,63071.0
2020-02-11 13:20:00,74.58,74.58,74.46,74.5,22373.0,72.0677,72.0677,71.9518,71.9904,22373.0
2020-02-11 13:30:00,74.51,74.59,74.43,74.43,23015.0,72.0001,72.0774,71.9228,71.9228,23015.0
2020-02-11 13:40:00,74.44,74.49,74.4,74.4,12016.0,71.9325,71.9808,71.8938,71.8938,12016.0
2020-02-11 13:50:00,74.4,74.41,74.14,74.28,72891.0,71.8938,71.9035,71.6426,71.7778,72891.0
2020-02-11 14:00:00,74.28,74.32,74.0,74.12,72308.0,71.7778,71.8165,71.5073,71.6232,72308.0
2020-02-11 14:10:00,74.13,74.25,74.05,74.06,53485.0,71.6329,71.7489,71.5556,71.5653,53485.0
2020-02-11 14:20:00,74.06,74.12,73.9,74.08,97281.0,71.5653,71.6232,71.4106,71.5846,97281.0
2020-02-11 14:30:00,74.11,74.25,74.07,74.17,69089.0,71.6136,71.7489,71.5749,71.6715,69089.0
2020-02-11 14:40:00,74.21,74.29,74.11,74.26,35808.0,71.7102,71.7875,71.6136,71.7585,35808.0
2020-02-11 14:50:00,74.27,74.29,74.0,74.04,48403.0,71.7682,71.7875,71.5073,71.5459,48403.0
2020-02-11 15:00:00,74.08,74.16,73.77,73.77,98965.0,71.5846,71.6619,71.285,71.285,98965.0
2020-02-11 15:10:00,73.79,73.84,73.53,73.58,141088.0,71.3043,71.3527,71.0531,71.1014,141088.0
2020-02-11 15:20:00,73.59,73.9,73.57,73.89,121693.0,71.1111,71.4106,71.0918,71.401,121693.0
2020-02-11 15:30:00,73.91,73.98,73.79,73.89,58572.0,71.4203,71.4879,71.3043,71.401,58572.0
2020-02-11 15:40:00,73.91,74.09,73.81,73.81,160838.0,71.4203,71.5942,71.3237,71.3237,160838.0
2020-02-11 15:50:00,73.81,74.1,73.73,73.92,374692.0,71.3237,71.6039,71.2464,71.43,374692.0
2020-02-12 09:30:00,74.93,75.19,74.85,75.18,311883.0,72.4059,72.6572,72.3286,72.6475,311883.0
2020-02-12 09:40:00,75.16,75.21,74.95,74.97,147853.0,72.6282,72.6765,72.4253,72.4446,147853.0
2020-02-12 09:50:00,74.97,75.04,74.79,75.04,123770.0,72.4446,72.5122,72.2707,72.5122,123770.0
2020-02-12 10:00:00,75.05,75.16,74.67,74.79,171937.0,72.5219,72.6282,72.1547,72.2707,171937.0
2020-02-12 10:10:00,74.8,74.92,74.7,74.92,33081.0,72.2803,72.3963,72.1837,72.3963,33081.0
2020-02-12 10:20:00,74.95,75.0,74.8,74.89,58613.0,72.4253,72.4736,72.2803,72.3673,58613.0
2020-02-12 10:30:00,74.87,75.03,74.78,74.88,63929.0,72.348,72.5026,72.261,72.3576,63929.0
2020-02-12 10:40:00,74.92,74.94,74.71,74.81,38405.0,72.3963,72.4156,72.1934,72.29,38405.0
2020-02-12 10:50:00,74.83,74.9,74.71,74.75,29343.0,72.3093,72.377,72.1934,72.232,29343.0
2020-02-12 11:00:00,74.77,74.98,74.77,74.96,29933.0,72.2513,72.4543,72.2513,72.4349,29933.0
2020-02-12 11:10:00,74.96,75.0,74.88,74.99,66175.0,72.4349,72.4736,72.3576,72.4639,66175.0
2020-02-12 11:20:00,75.0,75.13,74.96,75.13,56809.0,72.4736,72.5992,72.4349,72.5992,56809.0
2020-02-12 11:30:00,75.13,75.16,75.07,75.12,18925.0,72.5992,72.6282,72.5412,72.5895,18925.0
2020-02-12 11:40:00,75.05,75.11,74.99,75.1,17655.0,72.5219,72.5799,72.4639,72.5702,17655.0
2020-02-12 11:50:00,75.09,75.13,75.01,75.01,18315.0,72.5606,72.5992,72.4833,72.4833,18315.0
2020-02-12 12:00:00,75.06,75.12,75.02,75.05,67075.0,72.5316,72.5895,72.4929,72.5219,67075.0
2020-02-12 12:10:00,75.02,75.02,74.93,74.97,25213.0,72.4929,72.4929,72.4059,72.4446,25213.0
2020-02-12 12:20:00,75.02,75.07,74.95,75.06,18168.0,72.4929,72.5412,72.4253,72.5316,18168.0
2020-02-12 12:30:00,75.06,75.19,74.99,75.16,83392.0,72.5316,72.6572,72.4639,72.6282,83392.0
2020-02-12 12:40:00,75.16,75.18,75.09,75.17,26791.0,72.6282,72.6475,72.5606,72.6379,26791.0
2020-02-12 12:50:00,75.17,75.18,74.99,75.03,50914.0,72.6379,72.6475,72.4639,72.5026,50914.0
2020-02-12 13:00:00,75.05,75.06,74.87,74.91,95390.0,72.5219,72.5316,72.348,72.3866,95390.0
2020-02-12 13:10:00,74.9,74.9,74.81,74.85,54960.0,72.377,72.377,72.29,72.3286,54960.0
2020-02-12 13:20:00,74.85,74.88,74.73,74.88,49870.0,72.3286,72.3576,72.2127,72.3576,49870.0
2020-02-12 13:30:00,74.86,75.0,74.85,75.0,50805.0,72.3383,72.4736,72.3286,72.4736,50805.0
2020-02-12 13:40:00,75.0,75.01,74.94,74.98,26924.0,72.4736,72.4833,72.4156,72.4543,26924.0
2020-02-12 13:50:00,74.96,75.04,74.9,75.03,19552.0,72.4349,72.5122,72.377,72.5026,19552.0
2020-02-12 14:00:00,75.03,75.11,75.01,75.1,12058.0,72.5026,72.5799,72.4833,72.5702,12058.0
2020-02-12 14:10:00,75.11,75.13,75.06,75.08,25733.0,72.5799,72.5992,72.5316,72.5509,25733.0
2020-02-12 14:20:00,75.08,75.14,75.05,75.06,20709.0,72.5509,72.6089,72.5219,72.5316,20709.0
2020-02-12 14:30:00,75.05,75.13,75.04,75.1,13036.0,72.5219,72.5992,72.5122,72.5702,13036.0
2020-02-12 14:40:00,75.11,75.24,75.08,75.21,48424.0,72.5799,72.7055,72.5509,72.6765,48424.0
2020-02-12 14:50:00,75.23,75.25,75.11,75.16,40169.0,72.6958,72.7152,72.5799,72.6282,40169.0
2020-02-12 15:00:00,75.17,75.3,75.12,75.14,53335.0,72.6379,72.7635,72.5895,72.6089,53335.0
2020-02-12 15:10:00,75.15,75.16,75.0,75.1,36689.0,72.6185,72.6282,72.4736,72.5702,36689.0
2020-02-12 15:20:00,75.12,75.21,75.11,75.18,23405.0,72.5895,72.6765,72.5799,72.6475,23405.0
2020-02-12 15:30:00,75.16,75.27,75.1,75.25,34409.0,72.6282,72.7345,72.5702,72.7152,34409.0
2020-02-12 15:40:00,75.26,75.37,75.24,75.29,90419.0,72.7248,72.8311,72.7055,72.7538,90419.0
2020-02-12 15:50:00,75.33,75.48,75.29,75.32,232753.0,72.7925,72.9374,72.7538,72.7828,232753.0
2020-02-13 09:30:00,74.28,74.82,74.04,74.6,421345.0,71.7778,72.2997,71.5459,72.0871,421345.0
2020-02-13 09:40:00,74.59,74.82,74.52,74.65,149073.0,72.0774,72.2997,72.0098,72.1354,149073.0
2020-02-13 09:50:00,74.69,74.9,74.41,74.42,139616.0,72.174,72.377,71.9035,71.9131,139616.0
2020-02-13 10:00:00,74.43,74.5,74.08,74.38,212677.0,71.9228,71.9904,71.5846,71.8745,212677.0
2020-02-13 10:10:00,74.38,74.65,74.38,74.65,97035.0,71.8745,72.1354,71.8745,72.1354,97035.0
2020-02-13 10:20:00,74.65,74.67,74.46,74.58,66233.0,72.1354,72.1547,71.9518,72.0677,66233.0
2020-02-13 10:30:00,74.56,74.66,74.42,74.51,83830.0,72.0484,72.145,71.9131,72.0001,83830.0
2020-02-13 10:40:00,74.5,74.92,74.48,74.88,83117.0,71.9904,72.3963,71.9711,72.3576,83117.0
2020-02-13 10:50:00,74.89,75.09,74.87,75.07,101458.0,72.3673,72.5606,72.348,72.5412,101458.0
2020-02-13 11:00:00,75.09,75.2,75.03,75.07,88868.0,72.5606,72.6669,72.5026,72.5412,88868.0
2020-02-13 11:10:00,75.07,75.13,74.95,75.05,66691.0,72.5412,72.5992,72.4253,72.5219,66691.0
2020-02-13 11:20:00,75.09,75.28,75.06,75.25,61459.0,72.5606,72.7442,72.5316,72.7152,61459.0
2020-02-13 11:30:00,75.25,75.42,75.25,75.31,89822.0,72.7152,72.8794,72.7152,72.7731,89822.0
2020-02-13 11:40:00,75.32,75.4,75.08,75.15,99841.0,72.7828,72.8601,72.5509,72.6185,99841.0
2020-02-13 11:50:00,75.13,75.23,75.09,75.23,33195.0,72.5992,72.6958,72.5606,72.6958,33195.0
2020-02-13 12:00:00,75.22,75.47,75.2,75.44,83026.0,72.6862,72.9278,72.6669,72.8988,83026.0
2020-02-13 12:10:00,75.45,75.5,75.38,75.44,53115.0,72.9084,72.9567,72.8408,72.8988,53115.0
2020-02-13 12:20:00,75.41,75.45,75.31,75.37,78418.0,72.8698,72.9084,72.7731,72.8311,78418.0
2020-02-13 12:30:00,75.4,75.48,75.33,75.34,28460.0,72.8601,72.9374,72.7925,72.8021,28460.0
2020-02-13 12:40:00,75.33,75.41,75.28,75.36,75146.0,72.7925,72.8698,72.7442,72.8215,75146.0
2020-02-13 12:50:00,75.39,75.44,75.14,75.15,59875.0,72.8505,72.8988,72.6089,72.6185,59875.0
2020-02-13 13:00:00,75.15,75.28,75.15,75.16,65355.0,72.6185,72.7442,72.6185,72.6282,65355.0
2020-02-13 13:10:00,75.13,75.26,75.04,75.18,64013.0,72.5992,72.7248,72.5122,72.6475,64013.0
2020-02-13 13:20:00,75.21,75.37,75.19,75.37,48378.0,72.6765,72.8311,72.6572,72.8311,48378.0
2020-02-13 13:30:00,75.36,75.4,75.33,75.39,22178.0,72.8215,72.8601,72.7925,72.8505,22178.0
2020-02-13 13:40:00,75.4,75.67,75.4,75.66,75571.0,72.8601,73.121,72.8601,73.1114,75571.0
2020-02-13 13:50:00,75.65,75.67,75.52,75.59,42981.0,73.1017,73.121,72.9761,73.0437,42981.0
2020-02-13 14:00:00,75.59,75.77,75.53,75.54,69274.0,73.0437,73.2176,72.9857,72.9954,69274.0
2020-02-13 14:10:00,75.53,75.57,75.45,75.52,81602.0,72.9857,73.0244,72.9084,72.9761,81602.0
2020-02-13 14:20:00,75.54,75.63,75.42,75.42,53346.0,72.9954,73.0824,72.8794,72.8794,53346.0
2020-02-13 14:30:00,75.43,75.58,75.43,75.55,43180.0,72.8891,73.034,72.8891,73.0051,43180.0
2020-02-13 14:40:00,75.55,75.57,75.37,75.44,38015.0,73.0051,73.0244,72.8311,72.8988,38015.0
2020-02-13 14:50:00,75.48,75.67,75.47,75.58,43960.0,72.9374,73.121,72.9278,73.034,43960.0
2020-02-13 15:00:00,75.58,75.67,75.22,75.4,95082.0,73.034,73.121,72.6862,72.8601,95082.0
2020-02-13 15:10:00,75.44,75.47,75.19,75.31,84715.0,72.8988,72.9278,72.6572,72.7731,84715.0
2020-02-13 15:20:00,75.29,75.36,75.22,75.28,67765.0,72.7538,72.8215,72.6862,72.7442,67765.0
2020-02-13 15:30:00,75.28,75.32,75.02,75.06,123044.0,72.7442,72.7828,72.4929,72.5316,123044.0
2020-02-13 15:40:00,75.05,75.12,74.86,75.1,168013.0,72.5219,72.5895,72.3383,72.5702,168013.0
2020-02-13 15:50:00,75.1,75.21,74.92,75.02,275110.0,72.5702,72.6765,72.3963,72.4929,275110.0
2020-02-14 09:30:00,75.3,75.39,75.05,75.14,146419.0,72.7635,72.8505,72.5219,72.6089,146419.0
2020-02-14 09:40:00,75.12,75.26,75.07,75.13,70825.0,72.5895,72.7248,72.5412,72.5992,70825.0
2020-02-14 09:50:00,75.13,75.21,74.93,75.0,69516.0,72.5992,72.6765,72.4059,72.4736,69516.0
2020-02-14 10:00:00,75.0,75.11,74.9,75.0,98419.0,72.4736,72.5799,72.377,72.4736,98419.0
2020-02-14 10:10:00,74.97,75.09,74.77,75.08,114800.0,72.4446,72.5606,72.2513,72.5509,114800.0
2020-02-14 10:20:00,75.09,75.17,75.05,75.11,62690.0,72.5606,72.6379,72.5219,72.5799,62690.0
2020-02-14 10:30:00,75.07,75.22,75.03,75.09,78268.0,72.5412,72.6862,72.5026,72.5606,78268.0
2020-02-14 10:40:00,75.09,75.24,75.07,75.23,32538.0,72.5606,72.7055,72.5412,72.6958,32538.0
2020-02-14 10:50:00,75.23,75.32,75.23,75.32,36259.0,72.6958,72.7828,72.6958,72.7828,36259.0
2020-02-14 11:00:00,75.31,75.31,75.2,75.23,41109.0,72.7731,72.7731,72.6669,72.6958,41109.0
2020-02-14 11:10:00,75.25,75.44,75.24,75.4,43052.0,72.7152,72.8988,72.7055,72.8601,43052.0
2020-02-14 11:20:00,75.41,75.41,75.25,75.29,35932.0,72.8698,72.8698,72.7152,72.7538,35932.0
2020-02-14 11:30:00,75.3,75.33,75.24,75.28,22253.0,72.7635,72.7925,72.7055,72.7442,22253.0
2020-02-14 11:40:00,75.27,75.33,75.18,75.18,20209.0,72.7345,72.7925,72.6475,72.6475,20209.0
2020-02-14 11:50:00,75.17,75.23,75.13,75.17,26298.0,72.6379,72.6958,72.5992,72.6379,26298.0
2020-02-14 12:00:00,75.17,75.22,75.04,75.05,32350.0,72.6379,72.6862,72.5122,72.5219,32350.0
2020-02-14 12:10:00,75.06,75.07,74.99,75.0,52210.0,72.5316,72.5412,72.4639,72.4736,52210.0
2020-02-14 12:20:00,75.01,75.01,74.85,74.94,118778.0,72.4833,72.4833,72.3286,72.4156,118778.0
2020-02-14 12:30:00,74.94,75.01,74.92,75.01,18814.0,72.4156,72.4833,72.3963,72.4833,18814.0
2020-02-14 12:40:00,75.01,75.02,74.84,74.91,23933.0,72.4833,72.4929,72.319,72.3866,23933.0
2020-02-14 12:50:00,74.85,74.88,74.76,74.86,45119.0,72.3286,72.3576,72.2417,72.3383,45119.0
2020-02-14 13:00:00,74.86,74.97,74.68,74.68,114129.0,72.3383,72.4446,72.1644,72.1644,114129.0
2020-02-14 13:10:00,74.66,74.83,74.65,74.66,42016.0,72.145,72.3093,72.1354,72.145,42016.0
2020-02-14 13:20:00,74.65,74.83,74.62,74.76,18335.0,72.1354,72.3093,72.1064,72.2417,18335.0
2020-02-14 13:30:00,74.72,74.91,74.69,74.84,28716.0,72.203,72.3866,72.174,72.319,28716.0
2020-02-14 13:40:00,74.84,74.87,74.77,74.78,24810.0,72.319,72.348,72.2513,72.261,24810.0
2020-02-14 13:50:00,74.78,74.82,74.65,74.72,18579.0,72.261,72.2997,72.1354,72.203,18579.0
2020-02-14 14:00:00,74.69,74.89,74.68,74.86,24433.0,72.174,72.3673,72.1644,72.3383,24433.0
2020-02-14 14:10:00,74.87,74.91,74.44,74.55,78155.0,72.348,72.3866,71.9325,72.0387,78155.0
2020-02-14 14:20:00,74.57,74.93,74.56,74.9,41185.0,72.0581,72.4059,72.0484,72.377,41185.0
2020-02-14 14:30:00,74.88,75.11,74.82,75.05,85024.0,72.3576,72.5799,72.2997,72.5219,85024.0
2020-02-14 14:40:00,75.05,75.05,74.86,74.91,56144.0,72.5219,72.5219,72.3383,72.3866,56144.0
2020-02-14 14:50:00,74.91,74.91,74.81,74.88,29730.0,72.3866,72.3866,72.29,72.3576,29730.0
2020-02-14 15:00:00,74.9,74.91,74.8,74.85,33941.0,72.377,72.3866,72.2803,72.3286,33941.0
2020-02-14 15:10:00,74.87,74.94,74.67,74.7,49437.0,72.348,72.4156,72.1547,72.1837,49437.0
2020-02-14 15:20:00,74.73,74.89,74.72,74.85,28209.0,72.2127,72.3673,72.203,72.3286,28209.0
2020-02-14 15:30:00,74.81,75.07,74.81,75.06,45421.0,72.29,72.5412,72.29,72.5316,45421.0
2020-02-14 15:40:00,75.05,75.2,75.03,75.2,112511.0,72.5219,72.6669,72.5026,72.6669,112511.0
2020-02-14 15:50:00,75.2,75.38,75.15,75.33,147995.0,72.6669,72.8408,72.6185,72.7925,147995.0
2020-02-18 09:30:00,74.67,74.97,74.55,74.69,355074.0,72.1547,72.4446,72.0387,72.174,355074.0
2020-02-18 09:40:00,74.71,75.04,74.71,75.0,159464.0,72.1934,72.5122,72.1934,72.4736,159464.0
2020-02-18 09:50:00,75.0,75.0,74.81,74.98,62255.0,72.4736,72.4736,72.29,72.4543,62255.0
2020-02-18 10:00:00,74.96,75.01,74.75,74.97,49264.0,72.4349,72.4833,72.232,72.4446,49264.0
2020-02-18 10:10:00,75.0,75.03,74.79,74.88,46266.0,72.4736,72.5026,72.2707,72.3576,46266.0
2020-02-18 10:20:00,74.92,74.93,74.27,74.3,186611.0,72.3963,72.4059,71.7682,71.7972,186611.0
2020-02-18 10:30:00,74.3,74.54,74.29,74.47,150353.0,71.7972,72.0291,71.7875,71.9614,150353.0
2020-02-18 10:40:00,74.45,74.72,74.36,74.67,56173.0,71.9421,72.203,71.8551,72.1547,56173.0
2020-02-18 10:50:00,74.67,74.73,74.51,74.55,49151.0,72.1547,72.2127,72.0001,72.0387,49151.0
2020-02-18 11:00:00,74.59,74.6,74.31,74.36,43967.0,72.0774,72.0871,71.8068,71.8551,43967.0
2020-02-18 11:10:00,74.35,74.38,74.09,74.13,132355.0,71.8455,71.8745,71.5942,71.6329,132355.0
2020-02-18 11:20:00,74.08,74.21,73.87,73.94,149362.0,71.5846,71.7102,71.3817,71.4493,149362.0
2020-02-18 11:30:00,73.97,74.14,73.93,73.93,71011.0,71.4783,71.6426,71.4396,71.4396,71011.0
2020-02-18 11:40:00,73.98,73.98,73.76,73.85,63588.0,71.4879,71.4879,71.2754,71.3623,63588.0
2020-02-18 11:50:00,73.86,74.05,73.79,73.8,48349.0,71.372,71.5556,71.3043,71.314,48349.0
2020-02-18 12:00:00,73.79,74.02,73.78,74.01,47851.0,71.3043,71.5266,71.2947,71.5169,47851.0
2020-02-18 12:10:00,74.02,74.16,74.02,74.1,73197.0,71.5266,71.6619,71.5266,71.6039,73197.0
2020-02-18 12:20:00,74.1,74.19,74.07,74.13,42752.0,71.6039,71.6909,71.5749,71.6329,42752.0
2020-02-18 12:30:00,74.16,74.39,74.16,74.38,70079.0,71.6619,71.8841,71.6619,71.8745,70079.0
2020-02-18 12:40:00,74.38,74.42,74.32,74.4,40377.0,71.8745,71.9131,71.8165,71.8938,40377.0
2020-02-18 12:50:00,74.37,74.45,74.34,74.39,30175.0,71.8648,71.9421,71.8358,71.8841,30175.0
2020-02-18 13:00:00,74.4,74.61,74.4,74.61,56829.0,71.8938,72.0967,71.8938,72.0967,56829.0
2020-02-18 13:10:00,74.61,74.62,74.5,74.55,29521.0,72.0967,72.1064,71.9904,72.0387,29521.0
2020-02-18 13:20:00,74.54,74.58,74.51,74.54,10343.0,72.0291,72.0677,72.0001,72.0291,10343.0
2020-02-18 13:30:00,74.53,74.61,74.42,74.43,37480.0,72.0194,72.0967,71.9131,71.9228,37480.0
2020-02-18 13:40:00,74.44,74.53,74.42,74.51,18346.0,71.9325,72.0194,71.9131,72.0001,18346.0
2020-02-18 13:50:00,74.47,74.48,74.33,74.4,36427.0,71.9614,71.9711,71.8262,71.8938,36427.0
2020-02-18 14:00:00,74.44,74.45,74.29,74.29,21239.0,71.9325,71.9421,71.7875,71.7875,21239.0
2020-02-18 14:10:00,74.31,74.59,74.27,74.57,32373.0,71.8068,72.0774,71.7682,72.0581,32373.0
2020-02-18 14:20:00,74.57,74.92,74.53,74.86,118357.0,72.0581,72.3963,72.0194,72.3383,118357.0
2020-02-18 14:30:00,74.87,74.87,74.75,74.78,54690.0,72.348,72.348,72.232,72.261,54690.0
2020-02-18 14:40:00,74.78,74.94,74.77,74.84,57046.0,72.261,72.4156,72.2513,72.319,57046.0
2020-02-18 14:50:00,74.89,74.94,74.82,74.9,64803.0,72.3673,72.4156,72.2997,72.377,64803.0
2020-02-18 15:00:00,74.9,74.95,74.83,74.92,17978.0,72.377,72.4253,72.3093,72.3963,17978.0
2020-02-18 15:10:00,74.91,75.05,74.91,74.95,90523.0,72.3866,72.5219,72.3866,72.4253,90523.0
2020-02-18 15:20:00,74.91,74.96,74.8,74.88,66631.0,72.3866,72.4349,72.2803,72.3576,66631.0
2020-02-18 15:30:00,74.86,74.86,74.71,74.71,30380.0,72.3383,72.3383,72.1934,72.1934,30380.0
2020-02-18 15:40:00,74.73,74.83,74.6,74.62,88936.0,72.2127,72.3093,72.0871,72.1064,88936.0
2020-02-18 15:50:00,74.62,74.74,74.56,74.74,363015.0,72.1064,72.2223,72.0484,72.2223,363015.0
2020-02-19 09:30:00,75.45,75.69,75.27,75.59,230709.0,72.9084,73.1403,72.7345,73.0437,230709.0
2020-02-19 09:40:00,75.61,75.8,75.59,75.79,101568.0,73.063,73.2466,73.0437,73.237,101568.0
2020-02-19 09:50:00,75.8,75.88,75.66,75.72,74910.0,73.2466,73.3239,73.1114,73.1693,74910.0
2020-02-19 10:00:00,75.74,75.74,75.6,75.69,69643.0,73.1887,73.1887,73.0534,73.1403,69643.0
2020-02-19 10:10:00,75.71,75.72,75.58,75.69,72581.0,73.1597,73.1693,73.034,73.1403,72581.0
2020-02-19 10:20:00,75.7,75.83,75.62,75.68,112949.0,73.15,73.2756,73.0727,73.1307,112949.0
2020-02-19 10:30:00,75.7,75.81,75.69,75.76,24731.0,73.15,73.2563,73.1403,73.208,24731.0
2020-02-19 10:40:00,75.77,75.84,75.77,75.83,62323.0,73.2176,73.2853,73.2176,73.2756,62323.0
2020-02-19 10:50:00,75.83,75.95,75.79,75.9,56421.0,73.2756,73.3916,73.237,73.3433,56421.0
2020-02-19 11:00:00,75.91,76.07,75.88,76.07,76899.0,73.3529,73.5075,73.3239,73.5075,76899.0
2020-02-19 11:10:00,76.07,76.15,76.04,76.13,32115.0,73.5075,73.5848,73.4786,73.5655,32115.0
2020-02-19 11:20:00,76.12,76.18,76.09,76.14,19976.0,73.5559,73.6138,73.5269,73.5752,19976.0
2020-02-19 11:30:00,76.14,76.15,76.07,76.1,22586.0,73.5752,73.5848,73.5075,73.5365,22586.0
2020-02-19 11:40:00,76.1,76.12,76.0,76.09,70009.0,73.5365,73.5559,73.4399,73.5269,70009.0
2020-02-19 11:50:00,76.1,76.12,76.02,76.04,17975.0,73.5365,73.5559,73.4592,73.4786,17975.0
2020-02-19 12:00:00,76.06,76.06,75.98,76.02,31998.0,73.4979,73.4979,73.4206,73.4592,31998.0
2020-02-19 12:10:00,76.02,76.21,76.0,76.18,17753.0,73.4592,73.6428,73.4399,73.6138,17753.0
2020-02-19 12:20:00,76.19,76.19,76.08,76.08,19336.0,73.6235,73.6235,73.5172,73.5172,19336.0
2020-02-19 12:30:00,76.09,76.17,76.09,76.16,17409.0,73.5269,73.6042,73.5269,73.5945,17409.0
2020-02-19 12:40:00,76.15,76.24,76.14,76.24,25664.0,73.5848,73.6718,73.5752,73.6718,25664.0
2020-02-19 12:50:00,76.22,76.22,76.11,76.12,25603.0,73.6525,73.6525,73.5462,73.5559,25603.0
2020-02-19 13:00:00,76.12,76.18,76.11,76.12,11340.0,73.5559,73.6138,73.5462,73.5559,11340.0
2020-02-19 13:10:00,76.1,76.14,76.09,76.13,7695.0,73.5365,73.5752,73.5269,73.5655,7695.0
2020-02-19 13:20:00,76.13,76.14,76.07,76.14,22649.0,73.5655,73.5752,73.5075,73.5752,22649.0
2020-02-19 13:30:00,76.12,76.15,76.05,76.05,12322.0,73.5559,73.5848,73.4882,73.4882,12322.0
2020-02-19 13:40:00,76.07,76.14,76.06,76.06,7009.0,73.5075,73.5752,73.4979,73.4979,7009.0
2020-02-19 13:50:00,76.08,76.09,75.97,76.05,37372.0,73.5172,73.5269,73.4109,73.4882,37372.0
2020-02-19 14:00:00,76.02,76.17,75.95,76.15,40711.0,73.4592,73.6042,73.3916,73.5848,40711.0
2020-02-19 14:10:00,76.14,76.2,76.12,76.15,20124.0,73.5752,73.6332,73.5559,73.5848,20124.0
2020-02-19 14:20:00,76.14,76.16,76.09,76.16,25227.0,73.5752,73.5945,73.5269,73.5945,25227.0
2020-02-19 14:30:00,76.15,76.2,76.14,76.19,7380.0,73.5848,73.6332,73.5752,73.6235,7380.0
2020-02-19 14:40:00,76.18,76.33,76.18,76.27,37894.0,73.6138,73.7588,73.6138,73.7008,37894.0
2020-02-19 14:50:00,76.27,76.29,76.16,76.18,18445.0,73.7008,73.7201,73.5945,73.6138,18445.0
2020-02-19 15:00:00,76.2,76.22,76.06,76.08,25874.0,73.6332,73.6525,73.4979,73.5172,25874.0
2020-02-19 15:10:00,76.07,76.09,75.96,76.09,31029.0,73.5075,73.5269,73.4012,73.5269,31029.0
2020-02-19 15:20:00,76.09,76.1,76.01,76.05,37645.0,73.5269,73.5365,73.4496,73.4882,37645.0
2020-02-19 15:30:00,76.06,76.1,75.92,75.94,33055.0,73.4979,73.5365,73.3626,73.3819,33055.0
2020-02-19 15:40:00,75.93,76.0,75.82,75.84,70569.0,73.3723,73.4399,73.266,73.2853,70569.0
2020-02-19 15:50:00,75.84,75.97,75.78,75.85,205142.0,73.2853,73.4109,73.2273,73.295,205142.0
2020-02-20 09:30:00,75.44,75.67,75.31,75.58,214714.0,72.8988,73.121,72.7731,73.034,214714.0
2020-02-20 09:40:00,75.59,75.67,75.42,75.57,76745.0,73.0437,73.121,72.8794,73.0244,76745.0
2020-02-20 09:50:00,75.57,75.89,75.57,75.77,97140.0,73.0244,73.3336,73.0244,73.2176,97140.0
2020-02-20 10:00:00,75.79,76.02,75.77,75.95,134026.0,73.237,73.4592,73.2176,73.3916,134026.0
2020-02-20 10:10:00,75.98,76.04,75.92,75.92,37816.0,73.4206,73.4786,73.3626,73.3626,37816.0
2020-02-20 10:20:00,75.93,75.94,75.71,75.83,50904.0,73.3723,73.3819,73.1597,73.2756,50904.0
2020-02-20 10:30:00,75.82,76.0,75.81,75.99,124916.0,73.266,73.4399,73.2563,73.4302,124916.0
2020-02-20 10:40:00,75.98,76.03,75.96,75.96,17994.0,73.4206,73.4689,73.4012,73.4012,17994.0
2020-02-20 10:50:00,75.94,76.04,75.85,75.86,42600.0,73.3819,73.4786,73.295,73.3046,42600.0
2020-02-20 11:00:00,75.87,75.87,75.6,75.61,77653.0,73.3143,73.3143,73.0534,73.063,77653.0
2020-02-20 11:10:00,75.58,75.58,74.81,75.03,321640.0,73.034,73.034,72.29,72.5026,321640.0
2020-02-20 11:20:00,75.01,75.1,74.21,74.22,245068.0,72.4833,72.5702,71.7102,71.7199,245068.0
2020-02-20 11:30:00,74.22,74.37,72.71,73.71,725263.0,71.7199,71.8648,70.2607,71.227,725263.0
2020-02-20 11:40:00,73.74,74.02,73.49,73.52,258722.0,71.256,71.5266,71.0145,71.0434,258722.0
2020-02-20 11:50:00,73.52,74.32,73.46,73.91,185820.0,71.0434,71.8165,70.9855,71.4203,185820.0
2020-02-20 12:00:00,73.89,73.92,73.31,73.31,207538.0,71.401,71.43,70.8405,70.8405,207538.0
2020-02-20 12:10:00,73.31,73.97,73.31,73.65,125403.0,70.8405,71.4783,70.8405,71.1691,125403.0
2020-02-20 12:20:00,73.7,73.7,73.44,73.56,67498.0,71.2174,71.2174,70.9661,71.0821,67498.0
2020-02-20 12:30:00,73.6,73.78,73.38,73.77,58357.0,71.1207,71.2947,70.9082,71.285,58357.0
2020-02-20 12:40:00,73.7,73.88,73.53,73.67,82498.0,71.2174,71.3913,71.0531,71.1884,82498.0
2020-02-20 12:50:00,73.64,74.09,73.59,74.07,69780.0,71.1594,71.5942,71.1111,71.5749,69780.0
2020-02-20 13:00:00,74.02,74.3,73.91,74.3,97451.0,71.5266,71.7972,71.4203,71.7972,97451.0
2020-02-20 13:10:00,74.31,74.67,74.29,74.34,178330.0,71.8068,72.1547,71.7875,71.8358,178330.0
2020-02-20 13:20:00,74.36,74.48,74.28,74.4,40844.0,71.8551,71.9711,71.7778,71.8938,40844.0
2020-02-20 13:30:00,74.45,74.52,74.12,74.24,92804.0,71.9421,72.0098,71.6232,71.7392,92804.0
2020-02-20 13:40:00,74.25,74.34,74.06,74.24,63144.0,71.7489,71.8358,71.5653,71.7392,63144.0
2020-02-20 13:50:00,74.29,74.31,74.11,74.15,59490.0,71.7875,71.8068,71.6136,71.6522,59490.0
2020-02-20 14:00:00,74.2,74.65,74.19,74.52,81271.0,71.7005,72.1354,71.6909,72.0098,81271.0
2020-02-20 14:10:00,74.55,74.76,74.53,74.56,91674.0,72.0387,72.2417,72.0194,72.0484,91674.0
2020-02-20 14:20:00,74.54,74.74,74.52,74.55,77039.0,72.0291,72.2223,72.0098,72.0387,77039.0
2020-02-20 14:30:00,74.57,75.01,74.53,74.94,93028.0,72.0581,72.4833,72.0194,72.4156,93028.0
2020-02-20 14:40:00,74.95,74.96,74.78,74.78,16012.0,72.4253,72.4349,72.261,72.261,16012.0
2020-02-20 14:50:00,74.81,74.82,74.57,74.72,47034.0,72.29,72.2997,72.0581,72.203,47034.0
2020-02-20 15:00:00,74.69,74.77,74.58,74.59,72345.0,72.174,72.2513,72.0677,72.0774,72345.0
2020-02-20 15:10:00,74.61,74.7,74.31,74.7,88317.0,72.0967,72.1837,71.8068,72.1837,88317.0
2020-02-20 15:20:00,74.7,74.87,74.68,74.79,68556.0,72.1837,72.348,72.1644,72.2707,68556.0
2020-02-20 15:30:00,74.81,74.96,74.74,74.79,61302.0,72.29,72.4349,72.2223,72.2707,61302.0
2020-02-20 15:40:00,74.79,74.96,74.63,74.69,111565.0,72.2707,72.4349,72.1161,72.174,111565.0
2020-02-20 15:50:00,74.7,75.09,74.65,74.91,250958.0,72.1837,72.5606,72.1354,72.3866,250958.0
2020-02-21 09:30:00,73.91,74.1,73.46,73.46,293577.0,71.4203,71.6039,70.9855,70.9855,293577.0
2020-02-21 09:40:00,73.45,73.45,72.53,72.56,357209.0,70.9758,70.9758,70.0868,70.1158,357209.0
2020-02-21 09:50:00,72.52,73.1,72.51,72.98,185975.0,70.0771,70.6376,70.0675,70.5216,185975.0
2020-02-21 10:00:00,72.96,73.05,72.62,72.96,179584.0,70.5023,70.5893,70.1738,70.5023,179584.0
2020-02-21 10:10:00,72.93,73.0,72.61,72.87,126153.0,70.4733,70.541,70.1641,70.4153,126153.0
2020-02-21 10:20:00,72.9,73.3,72.9,73.04,85463.0,70.4443,70.8309,70.4443,70.5796,85463.0
2020-02-21 10:30:00,73.01,73.07,72.57,72.63,177062.0,70.5506,70.6086,70.1254,70.1834,177062.0
2020-02-21 10:40:00,72.62,72.65,72.25,72.57,171328.0,70.1738,70.2027,69.8162,70.1254,171328.0
2020-02-21 10:50:00,72.56,72.86,72.48,72.79,103691.0,70.1158,70.4057,70.0385,70.338,103691.0
2020-02-21 11:00:00,72.82,73.0,72.71,72.84,63640.0,70.367,70.541,70.2607,70.3863,63640.0
2020-02-21 11:10:00,72.88,72.99,72.75,72.77,29531.0,70.425,70.5313,70.2994,70.3187,29531.0
2020-02-21 11:20:00,72.77,73.15,72.7,73.07,108491.0,70.3187,70.6859,70.2511,70.6086,108491.0
2020-02-21 11:30:00,73.12,73.23,73.09,73.19,51240.0,70.6569,70.7632,70.6279,70.7246,51240.0
2020-02-21 11:40:00,73.17,73.24,73.02,73.05,65015.0,70.7052,70.7729,70.5603,70.5893,65015.0
2020-02-21 11:50:00,73.07,73.37,73.07,73.18,49452.0,70.6086,70.8985,70.6086,70.7149,49452.0
2020-02-21 12:00:00,73.19,73.44,73.12,73.16,59247.0,70.7246,70.9661,70.6569,70.6956,59247.0
2020-02-21 12:10:00,73.16,73.25,73.06,73.08,101278.0,70.6956,70.7825,70.5989,70.6183,101278.0
2020-02-21 12:20:00,73.09,73.16,72.95,73.01,129434.0,70.6279,70.6956,70.4926,70.5506,129434.0
2020-02-21 12:30:00,72.99,73.07,72.85,73.04,96615.0,70.5313,70.6086,70.396,70.5796,96615.0
2020-02-21 12:40:00,73.06,73.08,72.81,72.83,54545.0,70.5989,70.6183,70.3574,70.3767,54545.0
2020-02-21 12:50:00,72.86,72.89,72.75,72.86,17540.0,70.4057,70.4347,70.2994,70.4057,17540.0
2020-02-21 13:00:00,72.88,73.09,72.82,72.89,69060.0,70.425,70.6279,70.367,70.4347,69060.0
2020-02-21 13:10:00,72.87,72.94,72.69,72.76,47324.0,70.4153,70.483,70.2414,70.309,47324.0
2020-02-21 13:20:00,72.76,72.82,72.59,72.59,66706.0,70.309,70.367,70.1448,70.1448,66706.0
2020-02-21 13:30:00,72.58,72.61,72.34,72.42,87933.0,70.1351,70.1641,69.9032,69.9805,87933.0
2020-02-21 13:40:00,72.47,72.55,72.27,72.29,90421.0,70.0288,70.1061,69.8355,69.8549,90421.0
2020-02-21 13:50:00,72.31,72.31,71.98,72.28,153596.0,69.8742,69.8742,69.5553,69.8452,153596.0
2020-02-21 14:00:00,72.27,72.51,72.18,72.31,91205.0,69.8355,70.0675,69.7486,69.8742,91205.0
2020-02-21 14:10:00,72.26,72.44,72.09,72.21,64379.0,69.8259,69.9998,69.6616,69.7776,64379.0
2020-02-21 14:20:00,72.21,72.45,72.07,72.41,88328.0,69.7776,70.0095,69.6423,69.9708,88328.0
2020-02-21 14:30:00,72.39,72.56,72.28,72.35,39873.0,69.9515,70.1158,69.8452,69.9129,39873.0
2020-02-21 14:40:00,72.36,72.57,72.28,72.28,44408.0,69.9225,70.1254,69.8452,69.8452,44408.0
2020-02-21 14:50:00,72.27,72.56,72.24,72.45,80635.0,69.8355,70.1158,69.8066,70.0095,80635.0
2020-02-21 15:00:00,72.44,72.51,72.1,72.18,75047.0,69.9998,70.0675,69.6713,69.7486,75047.0
2020-02-21 15:10:00,72.2,72.38,72.16,72.18,48808.0,69.7679,69.9418,69.7293,69.7486,48808.0
2020-02-21 15:20:00,72.17,72.3,72.1,72.26,76842.0,69.7389,69.8645,69.6713,69.8259,76842.0
2020-02-21 15:30:00,72.22,72.34,71.96,72.14,112553.0,69.7872,69.9032,69.536,69.7099,112553.0
2020-02-21 15:40:00,72.16,72.46,72.09,72.44,139905.0,69.7293,70.0191,69.6616,69.9998,139905.0
2020-02-21 15:50:00,72.45,72.83,72.4,72.54,537322.0,70.0095,70.3767,69.9612,70.0965,537322.0
2020-02-24 09:30:00,65.79,67.17,65.59,67.1,1055754.0,63.5738,64.9073,63.3806,64.8397,1055754.0
2020-02-24 09:40:00,67.06,67.38,66.6,67.23,331022.0,64.8011,65.1103,64.3565,64.9653,331022.0
2020-02-24 09:50:00,67.23,67.39,66.96,67.2,193990.0,64.9653,65.1199,64.7044,64.9363,193990.0
2020-02-24 10:00:00,67.19,67.51,66.94,67.16,266200.0,64.9267,65.2359,64.6851,64.8977,266200.0
2020-02-24 10:10:00,67.13,67.49,66.99,67.05,170852.0,64.8687,65.2166,64.7334,64.7914,170852.0
2020-02-24 10:20:00,67.05,67.05,66.52,66.55,182126.0,64.7914,64.7914,64.2792,64.3082,182126.0
2020-02-24 10:30:00,66.53,66.55,66.13,66.28,204791.0,64.2889,64.3082,63.9024,64.0473,204791.0
2020-02-24 10:40:00,66.27,66.65,66.08,66.63,250596.0,64.0377,64.4049,63.8541,64.3855,250596.0
2020-02-24 10:50:00,66.64,66.91,66.64,66.82,178628.0,64.3952,64.6561,64.3952,64.5691,178628.0
2020-02-24 11:00:00,66.8,66.9,66.27,66.42,146099.0,64.5498,64.6464,64.0377,64.1826,146099.0
2020-02-24 11:10:00,66.44,66.79,66.33,66.77,112344.0,64.2019,64.5401,64.0956,64.5208,112344.0
2020-02-24 11:20:00,66.82,66.86,66.45,66.55,81465.0,64.5691,64.6078,64.2116,64.3082,81465.0
2020-02-24 11:30:00,66.54,66.68,66.28,66.46,117189.0,64.2986,64.4339,64.0473,64.2213,117189.0
2020-02-24 11:40:00,66.45,66.45,65.72,65.8,248422.0,64.2116,64.2116,63.5062,63.5835,248422.0
2020-02-24 11:50:00,65.83,66.32,65.72,66.05,142913.0,63.6125,64.086,63.5062,63.8251,142913.0
2020-02-24 12:00:00,65.98,66.01,65.36,65.43,282424.0,63.7574,63.7864,63.1583,63.226,282424.0
2020-02-24 12:10:00,65.39,65.63,65.26,65.63,139799.0,63.1873,63.4192,63.0617,63.4192,139799.0
2020-02-24 12:20:00,65.65,65.75,65.41,65.43,184427.0,63.4385,63.5352,63.2066,63.226,184427.0
2020-02-24 12:30:00,65.41,65.87,65.15,65.86,176888.0,63.2066,63.6511,62.9554,63.6415,176888.0
2020-02-24 12:40:00,65.89,65.95,65.61,65.67,82973.0,63.6705,63.7284,63.3999,63.4579,82973.0
2020-02-24 12:50:00,65.66,65.67,65.3,65.3,92961.0,63.4482,63.4579,63.1003,63.1003,92961.0
2020-02-24 13:00:00,65.26,65.27,64.8,64.89,278087.0,63.0617,63.0713,62.6172,62.7041,278087.0
2020-02-24 13:10:00,64.87,64.93,64.56,64.75,158208.0,62.6848,62.7428,62.3853,62.5689,158208.0
2020-02-24 13:20:00,64.76,65.42,64.73,65.41,126990.0,62.5785,63.2163,62.5495,63.2066,126990.0
2020-02-24 13:30:00,65.4,65.65,65.21,65.54,146202.0,63.197,63.4385,63.0134,63.3323,146202.0
2020-02-24 13:40:00,65.54,65.75,65.3,65.71,75680.0,63.3323,63.5352,63.1003,63.4965,75680.0
2020-02-24 13:50:00,65.75,65.81,65.4,65.71,73621.0,63.5352,63.5932,63.197,63.4965,73621.0
2020-02-24 14:00:00,65.69,65.87,65.18,65.27,100982.0,63.4772,63.6511,62.9844,63.0713,100982.0
2020-02-24 14:10:00,65.31,65.37,65.1,65.23,55683.0,63.11,63.168,62.9071,63.0327,55683.0
2020-02-24 14:20:00,65.29,66.18,65.28,66.07,124782.0,63.0907,63.9507,63.081,63.8444,124782.0
2020-02-24 14:30:00,66.09,66.27,65.9,66.27,103848.0,63.8637,64.0377,63.6801,64.0377,103848.0
2020-02-24 14:40:00,66.27,66.46,66.11,66.45,108670.0,64.0377,64.2213,63.8831,64.2116,108670.0
2020-02-24 14:50:00,66.44,66.92,66.26,66.79,179490.0,64.2019,64.6658,64.028,64.5401,179490.0
2020-02-24 15:00:00,66.8,67.1,66.64,66.91,124866.0,64.5498,64.8397,64.3952,64.6561,124866.0
2020-02-24 15:10:00,66.94,66.94,66.33,66.55,109858.0,64.6851,64.6851,64.0956,64.3082,109858.0
2020-02-24 15:20:00,66.56,66.73,66.34,66.35,78858.0,64.3179,64.4822,64.1053,64.115,78858.0
2020-02-24 15:30:00,66.39,66.5,65.95,66.0,130292.0,64.1536,64.2599,63.7284,63.7768,130292.0
2020-02-24 15:40:00,65.98,66.39,65.76,66.31,214755.0,63.7574,64.1536,63.5448,64.0763,214755.0
2020-02-24 15:50:00,66.3,66.3,65.31,65.31,506554.0,64.0667,64.0667,63.11,63.11,506554.0
2020-02-25 09:30:00,66.31,66.64,65.75,66.12,465984.0,64.0763,64.3952,63.5352,63.8927,465984.0
2020-02-25 09:40:00,66.07,66.09,65.12,65.43,268645.0,63.8444,63.8637,62.9264,63.226,268645.0
2020-02-25 09:50:00,65.37,65.89,65.19,65.72,214288.0,63.168,63.6705,62.994,63.5062,214288.0
2020-02-25 10:00:00,65.71,66.01,65.48,65.7,196320.0,63.4965,63.7864,63.2743,63.4869,196320.0
2020-02-25 10:10:00,65.65,65.72,65.11,65.13,143967.0,63.4385,63.5062,62.9167,62.9361,143967.0
2020-02-25 10:20:00,65.12,65.12,63.82,63.95,303130.0,62.9264,62.9264,61.6702,61.7958,303130.0
2020-02-25 10:30:00,64.05,64.3,63.52,64.13,251903.0,61.8924,62.134,61.3803,61.9697,251903.0
2020-02-25 10:40:00,64.1,64.59,63.8,63.82,173790.0,61.9408,62.4143,61.6509,61.6702,173790.0
2020-02-25 10:50:00,63.8,63.81,62.9,63.74,396808.0,61.6509,61.6605,60.7812,61.5929,396808.0
2020-02-25 11:00:00,63.65,63.96,62.98,63.1,214968.0,61.5059,61.8055,60.8585,60.9744,214968.0
2020-02-25 11:10:00,63.06,63.45,62.32,62.61,257408.0,60.9358,61.3127,60.2207,60.501,257408.0
2020-02-25 11:20:00,62.65,63.24,62.39,63.04,215934.0,60.5396,61.1097,60.2884,60.9165,215934.0
2020-02-25 11:30:00,63.04,63.4,62.79,63.24,219682.0,60.9165,61.2643,60.6749,61.1097,219682.0
2020-02-25 11:40:00,63.31,63.64,62.76,63.5,174456.0,61.1774,61.4963,60.6459,61.361,174456.0
2020-02-25 11:50:00,63.48,63.65,63.36,63.48,109348.0,61.3416,61.5059,61.2257,61.3416,109348.0
2020-02-25 12:00:00,63.47,63.63,63.18,63.38,94411.0,61.332,61.4866,61.0517,61.245,94411.0
2020-02-25 12:10:00,63.35,63.57,62.83,62.84,86006.0,61.216,61.4286,60.7135,60.7232,86006.0
2020-02-25 12:20:00,62.84,62.96,62.6,62.73,187832.0,60.7232,60.8392,60.4913,60.6169,187832.0
2020-02-25 12:30:00,62.72,63.26,62.68,63.15,126333.0,60.6072,61.1291,60.5686,61.0228,126333.0
2020-02-25 12:40:00,63.11,63.15,62.08,62.15,234342.0,60.9841,61.0228,59.9888,60.0564,234342.0
2020-02-25 12:50:00,62.14,62.35,62.0,62.05,174822.0,60.0468,60.2497,59.9115,59.9598,174822.0
2020-02-25 13:00:00,62.04,62.31,61.75,62.24,247305.0,59.9502,60.2111,59.6699,60.1434,247305.0
2020-02-25 13:10:00,62.24,62.45,61.52,61.62,225923.0,60.1434,60.3463,59.4477,59.5443,225923.0
2020-02-25 13:20:00,61.61,61.89,61.57,61.76,102272.0,59.5346,59.8052,59.496,59.6796,102272.0
2020-02-25 13:30:00,61.65,61.69,61.3,61.35,206225.0,59.5733,59.6119,59.2351,59.2834,206225.0
2020-02-25 13:40:00,61.35,61.71,61.2,61.42,164840.0,59.2834,59.6313,59.1384,59.351,164840.0
2020-02-25 13:50:00,61.47,61.79,60.8,60.81,231634.0,59.3994,59.7086,58.7519,58.7616,231634.0
2020-02-25 14:00:00,60.86,60.94,59.61,59.84,487162.0,58.8099,58.8872,57.602,57.8243,487162.0
2020-02-25 14:10:00,59.9,60.59,59.68,59.97,291429.0,57.8822,58.549,57.6696,57.9499,291429.0
2020-02-25 14:20:00,59.93,60.27,59.3,59.36,248329.0,57.9112,58.2398,57.3024,57.3604,248329.0
2020-02-25 14:30:00,59.34,59.77,59.02,59.09,298818.0,57.3411,57.7566,57.0319,57.0995,298818.0
2020-02-25 14:40:00,59.09,60.25,59.02,60.14,305092.0,57.0995,58.2204,57.0319,58.1142,305092.0
2020-02-25 14:50:00,60.14,60.58,59.89,60.3,278132.0,58.1142,58.5393,57.8726,58.2688,278132.0
2020-02-25 15:00:00,60.37,61.15,60.37,60.68,270422.0,58.3364,59.0901,58.3364,58.636,270422.0
2020-02-25 15:10:00,60.61,60.73,59.9,60.05,279047.0,58.5683,58.6843,57.8822,58.0272,279047.0
2020-02-25 15:20:00,60.07,60.2,59.24,59.68,360875.0,58.0465,58.1721,57.2445,57.6696,360875.0
2020-02-25 15:30:00,59.68,59.68,58.78,58.93,426408.0,57.6696,57.6696,56.8,56.9449,426408.0
2020-02-25 15:40:00,58.9,60.21,58.89,59.6,345642.0,56.9159,58.1818,56.9063,57.5923,345642.0
2020-02-25 15:50:00,59.61,59.69,59.08,59.4,694147.0,57.602,57.6793,57.0899,57.3991,694147.0
2020-02-26 09:30:00,60.2,61.26,60.03,61.24,723951.0,58.1721,59.1964,58.0079,59.1771,723951.0
2020-02-26 09:40:00,61.25,62.09,61.18,61.35,670275.0,59.1868,59.9985,59.1191,59.2834,670275.0
2020-02-26 09:50:00,61.3,61.4,60.8,61.0,414395.0,59.2351,59.3317,58.7519,58.9452,414395.0
2020-02-26 10:00:00,60.99,61.13,60.5,60.95,346528.0,58.9355,59.0708,58.462,58.8969,346528.0
2020-02-26 10:10:00,60.96,61.66,60.58,61.63,291720.0,58.9065,59.583,58.5393,59.554,291720.0
2020-02-26 10:20:00,61.65,61.9,61.29,61.47,257330.0,59.5733,59.8149,59.2254,59.3994,257330.0
2020-02-26 10:30:00,61.46,62.05,61.46,61.78,255519.0,59.3897,59.9598,59.3897,59.6989,255519.0
2020-02-26 10:40:00,61.8,62.31,61.72,62.21,265520.0,59.7182,60.2111,59.6409,60.1144,265520.0
2020-02-26 10:50:00,62.23,62.47,61.93,61.94,212170.0,60.1338,60.3657,59.8439,59.8535,212170.0
2020-02-26 11:00:00,61.93,62.01,61.53,61.53,230969.0,59.8439,59.9212,59.4573,59.4573,230969.0
2020-02-26 11:10:00,61.55,61.92,61.31,61.89,155465.0,59.4767,59.8342,59.2447,59.8052,155465.0
2020-02-26 11:20:00,61.92,62.25,61.88,62.13,154789.0,59.8342,60.1531,59.7955,60.0371,154789.0
2020-02-26 11:30:00,62.1,62.13,61.58,61.96,130045.0,60.0081,60.0371,59.5056,59.8728,130045.0
2020-02-26 11:40:00,62.01,62.09,61.29,61.31,189453.0,59.9212,59.9985,59.2254,59.2447,189453.0
2020-02-26 11:50:00,61.36,61.37,60.76,60.9,196700.0,59.2931,59.3027,58.7133,58.8486,196700.0
2020-02-26 12:00:00,60.94,61.03,59.7,59.9,375729.0,58.8872,58.9742,57.689,57.8822,375729.0
2020-02-26 12:10:00,59.86,60.06,59.38,59.86,335969.0,57.8436,58.0368,57.3798,57.8436,335969.0
2020-02-26 12:20:00,59.87,60.2,59.82,60.16,213684.0,57.8532,58.1721,57.8049,58.1335,213684.0
2020-02-26 12:30:00,60.2,60.8,60.2,60.49,289552.0,58.1721,58.7519,58.1721,58.4524,289552.0
2020-02-26 12:40:00,60.44,60.67,60.17,60.45,151115.0,58.404,58.6263,58.1431,58.4137,151115.0
2020-02-26 12:50:00,60.44,60.65,59.98,60.32,238453.0,58.404,58.607,57.9595,58.2881,238453.0
2020-02-26 13:00:00,60.32,60.56,59.97,59.98,134240.0,58.2881,58.52,57.9499,57.9595,134240.0
2020-02-26 13:10:00,60.01,60.22,59.83,59.95,122873.0,57.9885,58.1915,57.8146,57.9306,122873.0
2020-02-26 13:20:00,59.97,60.38,59.84,60.2,160506.0,57.9499,58.3461,57.8243,58.1721,160506.0
2020-02-26 13:30:00,60.14,60.22,58.59,58.63,438436.0,58.1142,58.1915,56.6164,56.655,438436.0
2020-02-26 13:40:00,58.58,59.64,58.24,59.29,429735.0,56.6067,57.631,56.2782,57.2928,429735.0
2020-02-26 13:50:00,59.27,59.4,58.36,58.48,311150.0,57.2735,57.3991,56.3941,56.5101,311150.0
2020-02-26 14:00:00,58.48,59.2,58.26,58.85,246108.0,56.5101,57.2058,56.2975,56.8676,246108.0
2020-02-26 14:10:00,58.89,59.46,58.64,58.9,132539.0,56.9063,57.4571,56.6647,56.9159,132539.0
2020-02-26 14:20:00,58.88,59.6,58.81,59.12,143550.0,56.8966,57.5923,56.829,57.1285,143550.0
2020-02-26 14:30:00,59.08,59.56,58.76,59.25,121742.0,57.0899,57.5537,56.7806,57.2541,121742.0
2020-02-26 14:40:00,59.28,59.31,58.67,59.05,118328.0,57.2831,57.3121,56.6937,57.0609,118328.0
2020-02-26 14:50:00,58.99,59.19,58.56,58.64,168520.0,57.0029,57.1962,56.5874,56.6647,168520.0
2020-02-26 15:00:00,58.67,59.22,58.64,59.01,140576.0,56.6937,57.2251,56.6647,57.0222,140576.0
2020-02-26 15:10:00,59.08,59.81,58.95,59.57,268578.0,57.0899,57.7953,56.9642,57.5634,268578.0
2020-02-26 15:20:00,59.61,59.63,58.78,59.05,166653.0,57.602,57.6213,56.8,57.0609,166653.0
2020-02-26 15:30:00,59.05,59.3,58.78,59.27,176606.0,57.0609,57.3024,56.8,57.2735,176606.0
2020-02-26 15:40:00,59.26,59.29,58.95,59.02,193924.0,57.2638,57.2928,56.9642,57.0319,193924.0
2020-02-26 15:50:00,59.04,59.28,58.63,58.72,571443.0,57.0512,57.2831,56.655,56.742,571443.0
2020-02-27 09:30:00,55.23,56.07,54.8,55.96,1386772.0,53.3695,54.1813,52.954,54.075,1386772.0
2020-02-27 09:40:00,55.97,55.97,54.05,54.57,864881.0,54.0846,54.0846,52.2293,52.7318,864881.0
2020-02-27 09:50:00,54.57,55.67,54.37,55.09,591854.0,52.7318,53.7947,52.5385,53.2343,591854.0
2020-02-27 10:00:00,55.09,55.47,54.41,54.59,459875.0,53.2343,53.6015,52.5772,52.7511,459875.0
2020-02-27 10:10:00,54.58,54.91,54.26,54.41,380997.0,52.7414,53.0603,52.4322,52.5772,380997.0
2020-02-27 10:20:00,54.43,54.47,53.42,53.6,687886.0,52.5965,52.6352,51.6205,51.7945,687886.0
2020-02-27 10:30:00,53.58,53.72,52.53,53.68,784501.0,51.7751,51.9104,50.7605,51.8718,784501.0
2020-02-27 10:40:00,53.64,54.43,53.3,54.42,453945.0,51.8331,52.5965,51.5046,52.5868,453945.0
2020-02-27 10:50:00,54.4,55.3,54.16,55.3,480161.0,52.5675,53.4372,52.3356,53.4372,480161.0
2020-02-27 11:00:00,55.27,56.03,55.15,56.02,477746.0,53.4082,54.1426,53.2922,54.1329,477746.0
2020-02-27 11:10:00,55.98,56.1,55.25,56.1,362026.0,54.0943,54.2102,53.3889,54.2102,362026.0
2020-02-27 11:20:00,56.1,56.1,55.03,55.07,242519.0,54.2102,54.2102,53.1763,53.2149,242519.0
2020-02-27 11:30:00,55.04,55.44,54.47,54.72,183647.0,53.1859,53.5725,52.6352,52.8767,183647.0
2020-02-27 11:40:00,54.73,55.19,54.23,55.0,152346.0,52.8864,53.3309,52.4032,53.1473,152346.0
2020-02-27 11:50:00,55.0,55.98,54.85,55.87,177049.0,53.1473,54.0943,53.0024,53.988,177049.0
2020-02-27 12:00:00,55.86,56.45,55.6,56.31,284901.0,53.9783,54.5485,53.7271,54.4132,284901.0
2020-02-27 12:10:00,56.32,57.02,56.31,56.95,310161.0,54.4228,55.0993,54.4132,55.0316,310161.0
2020-02-27 12:20:00,56.96,56.96,55.75,56.6,214709.0,55.0413,55.0413,53.872,54.6934,214709.0
2020-02-27 12:30:00,56.59,57.61,56.47,57.61,315056.0,54.6837,55.6694,54.5678,55.6694,315056.0
2020-02-27 12:40:00,57.57,57.57,56.9,57.42,220880.0,55.6307,55.6307,54.9833,55.4858,220880.0
2020-02-27 12:50:00,57.42,57.56,56.59,56.63,144160.0,55.4858,55.6211,54.6837,54.7224,144160.0
2020-02-27 13:00:00,56.55,57.17,56.31,57.11,195632.0,54.6451,55.2442,54.4132,55.1862,195632.0
2020-02-27 13:10:00,57.1,57.39,56.63,56.8,120161.0,55.1766,55.4568,54.7224,54.8867,120161.0
2020-02-27 13:20:00,56.76,56.93,56.12,56.12,124927.0,54.848,55.0123,54.2296,54.2296,124927.0
2020-02-27 13:30:00,56.1,56.43,55.29,55.52,203918.0,54.2102,54.5291,53.4275,53.6498,203918.0
2020-02-27 13:40:00,55.52,55.7,54.27,55.16,306948.0,53.6498,53.8237,52.4419,53.3019,306948.0
2020-02-27 13:50:00,55.17,55.86,54.5,54.72,214028.0,53.3116,53.9783,52.6641,52.8767,214028.0
2020-02-27 14:00:00,54.66,54.96,54.05,54.18,238458.0,52.8188,53.1086,52.2293,52.3549,238458.0
2020-02-27 14:10:00,54.13,54.83,54.0,54.0,192691.0,52.3066,52.983,52.181,52.181,192691.0
2020-02-27 14:20:00,54.0,55.12,54.0,55.01,154464.0,52.181,53.2633,52.181,53.157,154464.0
2020-02-27 14:30:00,54.95,54.95,54.37,54.63,72500.0,53.099,53.099,52.5385,52.7898,72500.0
2020-02-27 14:40:00,54.63,54.84,54.25,54.55,121790.0,52.7898,52.9927,52.4226,52.7125,121790.0
2020-02-27 14:50:00,54.64,54.69,53.9,53.97,111602.0,52.7994,52.8477,52.0844,52.152,111602.0
2020-02-27 15:00:00,54.02,54.43,53.42,54.4,256603.0,52.2003,52.5965,51.6205,52.5675,256603.0
2020-02-27 15:10:00,54.41,54.61,53.85,53.9,160451.0,52.5772,52.7704,52.036,52.0844,160451.0
2020-02-27 15:20:00,53.87,54.05,53.43,53.45,293269.0,52.0554,52.2293,51.6302,51.6495,293269.0
2020-02-27 15:30:00,53.44,53.67,52.98,52.98,417813.0,51.6398,51.8621,51.1953,51.1953,417813.0
2020-02-27 15:40:00,53.0,53.19,52.63,52.87,371484.0,51.2147,51.3983,50.8571,51.089,371484.0
2020-02-27 15:50:00,52.95,52.98,50.84,50.84,1444384.0,51.1664,51.1953,49.1274,49.1274,1444384.0
2020-02-28 09:30:00,46.27,48.54,45.9,48.07,1895321.0,44.7114,46.9049,44.3538,46.4507,1895321.0
2020-02-28 09:40:00,48.06,48.43,46.64,46.85,836110.0,46.4411,46.7986,45.0689,45.2718,836110.0
2020-02-28 09:50:00,46.8,47.12,45.24,45.69,688570.0,45.2235,45.5327,43.7161,44.1509,688570.0
2020-02-28 10:00:00,45.68,46.2,44.61,45.61,810376.0,44.1412,44.6437,43.1073,44.0736,810376.0
2020-02-28 10:10:00,45.55,46.64,45.0,46.19,526616.0,44.0156,45.0689,43.4842,44.6341,526616.0
2020-02-28 10:20:00,46.25,46.46,45.07,45.07,553265.0,44.692,44.895,43.5518,43.5518,553265.0
2020-02-28 10:30:00,45.09,46.36,45.06,45.72,361164.0,43.5711,44.7983,43.5421,44.1799,361164.0
2020-02-28 10:40:00,45.74,46.04,45.38,45.61,287130.0,44.1992,44.4891,43.8514,44.0736,287130.0
2020-02-28 10:50:00,45.52,47.15,45.5,46.87,565022.0,43.9866,45.5617,43.9673,45.2912,565022.0
2020-02-28 11:00:00,46.85,47.03,45.62,45.85,347829.0,45.2718,45.4458,44.0833,44.3055,347829.0
2020-02-28 11:10:00,45.8,47.21,45.78,47.18,439806.0,44.2572,45.6197,44.2379,45.5907,439806.0
2020-02-28 11:20:00,47.15,47.58,46.81,47.55,409195.0,45.5617,45.9772,45.2332,45.9483,409195.0
2020-02-28 11:30:00,47.58,48.7,47.41,48.57,644215.0,45.9772,47.0595,45.813,46.9339,644215.0
2020-02-28 11:40:00,48.63,50.03,48.13,48.41,813394.0,46.9919,48.3447,46.5087,46.7793,813394.0
2020-02-28 11:50:00,48.48,48.78,47.19,47.74,393702.0,46.8469,47.1368,45.6004,46.1319,393702.0
2020-02-28 12:00:00,47.73,47.99,46.88,47.52,430646.0,46.1222,46.3734,45.3008,45.9193,430646.0
2020-02-28 12:10:00,47.58,47.77,47.1,47.71,235777.0,45.9772,46.1608,45.5134,46.1029,235777.0
2020-02-28 12:20:00,47.71,48.44,47.51,48.36,267023.0,46.1029,46.8083,45.9096,46.731,267023.0
2020-02-28 12:30:00,48.44,49.25,48.32,48.64,345054.0,46.8083,47.591,46.6923,47.0015,345054.0
2020-02-28 12:40:00,48.67,49.19,47.78,48.2,369473.0,47.0305,47.533,46.1705,46.5764,369473.0
2020-02-28 12:50:00,48.14,49.33,48.07,49.17,282799.0,46.5184,47.6683,46.4507,47.5137,282799.0
2020-02-28 13:00:00,49.2,49.5,48.72,49.23,233644.0,47.5427,47.8326,47.0788,47.5717,233644.0
2020-02-28 13:10:00,49.2,49.21,48.06,48.75,252614.0,47.5427,47.5523,46.4411,47.1078,252614.0
2020-02-28 13:20:00,48.73,48.97,48.31,48.33,204662.0,47.0885,47.3204,46.6827,46.702,204662.0
2020-02-28 13:30:00,48.3,48.3,47.1,47.33,291087.0,46.673,46.673,45.5134,45.7357,291087.0
2020-02-28 13:40:00,47.34,47.34,46.27,46.92,359962.0,45.7453,45.7453,44.7114,45.3395,359962.0
2020-02-28 13:50:00,46.88,47.12,46.45,47.04,145074.0,45.3008,45.5327,44.8853,45.4554,145074.0
2020-02-28 14:00:00,46.97,46.97,45.88,46.03,229077.0,45.3878,45.3878,44.3345,44.4795,229077.0
2020-02-28 14:10:00,46.05,46.87,46.02,46.75,220305.0,44.4988,45.2912,44.4698,45.1752,220305.0
2020-02-28 14:20:00,46.73,47.45,46.42,46.97,188588.0,45.1559,45.8516,44.8563,45.3878,188588.0
2020-02-28 14:30:00,46.96,48.26,46.86,47.32,558494.0,45.3781,46.6343,45.2815,45.726,558494.0
2020-02-28 14:40:00,47.38,49.05,47.29,48.41,432627.0,45.784,47.3977,45.697,46.7793,432627.0
2020-02-28 14:50:00,48.43,48.72,47.39,47.72,204121.0,46.7986,47.0788,45.7936,46.1125,204121.0
2020-02-28 15:00:00,47.76,47.93,46.61,46.96,307852.0,46.1512,46.3155,45.0399,45.3781,307852.0
2020-02-28 15:10:00,46.92,48.24,46.76,47.93,283917.0,45.3395,46.615,45.1849,46.3155,283917.0
2020-02-28 15:20:00,48.0,48.07,46.26,46.26,297831.0,46.3831,46.4507,44.7017,44.7017,297831.0
2020-02-28 15:30:00,46.26,47.2,46.26,46.69,290362.0,44.7017,45.61,44.7017,45.1172,290362.0
2020-02-28 15:40:00,46.75,47.3,45.9,47.29,651027.0,45.1752,45.7067,44.3538,45.697,651027.0
2020-02-28 15:50:00,47.25,50.23,46.86,50.11,860592.0,45.6584,48.538,45.2815,48.422,860592.0
2020-03-02 09:30:00,51.1,51.51,49.87,49.91,1543752.0,49.3787,49.7749,48.1901,48.2288,1543752.0
2020-03-02 09:40:00,49.92,51.27,49.9,50.71,458463.0,48.2384,49.5429,48.2191,49.0018,458463.0
2020-03-02 09:50:00,50.71,50.93,50.1,50.21,454555.0,49.0018,49.2144,48.4124,48.5187,454555.0
2020-03-02 10:00:00,50.17,50.48,49.16,49.27,702361.0,48.48,48.7796,47.504,47.6103,702361.0
2020-03-02 10:10:00,49.38,50.44,49.35,49.98,307568.0,47.7166,48.7409,47.6876,48.2964,307568.0
2020-03-02 10:20:00,50.0,50.18,49.33,50.11,165208.0,48.3157,48.4897,47.6683,48.422,165208.0
2020-03-02 10:30:00,50.21,50.75,49.5,50.66,206963.0,48.5187,49.0405,47.8326,48.9535,206963.0
2020-03-02 10:40:00,50.71,51.58,50.53,51.58,420422.0,49.0018,49.8425,48.8279,49.8425,420422.0
2020-03-02 10:50:00,51.52,51.98,51.18,51.21,376001.0,49.7845,50.229,49.456,49.485,376001.0
2020-03-02 11:00:00,51.17,51.67,51.04,51.27,196575.0,49.4463,49.9295,49.3207,49.5429,196575.0
2020-03-02 11:10:00,51.29,52.72,51.28,52.22,454494.0,49.5623,50.9441,49.5526,50.4609,454494.0
2020-03-02 11:20:00,52.29,52.95,52.29,52.76,313340.0,50.5286,51.1664,50.5286,50.9828,313340.0
2020-03-02 11:30:00,52.79,53.32,52.44,53.27,315817.0,51.0117,51.5239,50.6735,51.4756,315817.0
2020-03-02 11:40:00,53.26,53.26,52.77,53.13,251060.0,51.4659,51.4659,50.9924,51.3403,251060.0
2020-03-02 11:50:00,53.16,53.92,53.05,53.76,301685.0,51.3693,52.1037,51.263,51.9491,301685.0
2020-03-02 12:00:00,53.75,54.0,53.58,53.61,340910.0,51.9394,52.181,51.7751,51.8041,340910.0
2020-03-02 12:10:00,53.63,53.77,52.95,53.15,354699.0,51.8234,51.9587,51.1664,51.3596,354699.0
2020-03-02 12:20:00,53.16,53.22,52.7,53.15,284836.0,51.3693,51.4273,50.9248,51.3596,284836.0
2020-03-02 12:30:00,53.15,53.78,53.15,53.62,166453.0,51.3596,51.9684,51.3596,51.8138,166453.0
2020-03-02 12:40:00,53.66,53.79,53.22,53.63,172855.0,51.8524,51.9781,51.4273,51.8234,172855.0
2020-03-02 12:50:00,53.62,53.9,53.42,53.79,185184.0,51.8138,52.0844,51.6205,51.9781,185184.0
2020-03-02 13:00:00,53.81,53.96,53.18,53.4,171768.0,51.9974,52.1423,51.3886,51.6012,171768.0
2020-03-02 13:10:00,53.42,53.53,52.8,52.8,153083.0,51.6205,51.7268,51.0214,51.0214,153083.0
2020-03-02 13:20:00,52.88,53.03,52.36,52.6,226823.0,51.0987,51.2437,50.5962,50.8281,226823.0
2020-03-02 13:30:00,52.61,53.21,52.36,53.21,189409.0,50.8378,51.4176,50.5962,51.4176,189409.0
2020-03-02 13:40:00,53.23,53.38,52.73,52.93,155543.0,51.4369,51.5819,50.9538,51.147,155543.0
2020-03-02 13:50:00,52.85,53.31,52.53,53.26,147186.0,51.0697,51.5142,50.7605,51.4659,147186.0
2020-03-02 14:00:00,53.2,53.67,53.08,53.66,140482.0,51.4079,51.8621,51.292,51.8524,140482.0
2020-03-02 14:10:00,53.63,53.65,53.2,53.24,130989.0,51.8234,51.8428,51.4079,51.4466,130989.0
2020-03-02 14:20:00,53.25,53.41,52.69,52.7,175033.0,51.4562,51.6109,50.9151,50.9248,175033.0
2020-03-02 14:30:00,52.77,52.95,52.06,52.06,210715.0,50.9924,51.1664,50.3063,50.3063,210715.0
2020-03-02 14:40:00,52.07,52.32,51.45,52.23,339747.0,50.316,50.5576,49.7169,50.4706,339747.0
2020-03-02 14:50:00,52.21,52.64,51.85,51.97,265282.0,50.4513,50.8668,50.1034,50.2194,265282.0
2020-03-02 15:00:00,51.99,53.1,51.93,53.0,226034.0,50.2387,51.3113,50.1807,51.2147,226034.0
2020-03-02 15:10:00,52.9,53.22,52.65,52.87,230320.0,51.118,51.4273,50.8765,51.089,230320.0
2020-03-02 15:20:00,52.88,53.78,52.87,53.62,294831.0,51.0987,51.9684,51.089,51.8138,294831.0
2020-03-02 15:30:00,53.64,54.45,53.5,54.41,328579.0,51.8331,52.6158,51.6978,52.5772,328579.0
2020-03-02 15:40:00,54.4,55.17,54.19,55.14,653070.0,52.5675,53.3116,52.3646,53.2826,653070.0
2020-03-02 15:50:00,55.15,56.54,55.15,56.54,1013633.0,53.2922,54.6354,53.2922,54.6354,1013633.0
2020-03-03 09:30:00,56.78,56.79,55.03,55.52,706755.0,54.8673,54.877,53.1763,53.6498,706755.0
2020-03-03 09:40:00,55.57,55.83,55.05,55.58,295108.0,53.6981,53.9493,53.1956,53.7078,295108.0
2020-03-03 09:50:00,55.47,55.49,54.2,54.82,446409.0,53.6015,53.6208,52.3742,52.9734,446409.0
2020-03-03 10:00:00,54.75,59.11,54.73,57.93,1612987.0,52.9057,57.1188,52.8864,55.9786,1612987.0
2020-03-03 10:10:00,57.99,58.25,55.25,56.07,554208.0,56.0366,56.2878,53.3889,54.1813,554208.0
2020-03-03 10:20:00,56.05,57.7,56.05,56.74,511994.0,54.1619,55.7563,54.1619,54.8287,511994.0
2020-03-03 10:30:00,56.64,57.39,56.38,56.99,232782.0,54.7321,55.4568,54.4808,55.0703,232782.0
2020-03-03 10:40:00,57.0,57.67,56.31,56.57,360274.0,55.0799,55.7274,54.4132,54.6644,360274.0
2020-03-03 10:50:00,56.57,57.33,56.18,57.21,224852.0,54.6644,55.3988,54.2875,55.2829,224852.0
2020-03-03 11:00:00,57.19,57.39,55.72,55.84,288181.0,55.2635,55.4568,53.843,53.959,288181.0
2020-03-03 11:10:00,55.8,55.84,54.65,54.8,362806.0,53.9203,53.959,52.8091,52.954,362806.0
2020-03-03 11:20:00,54.85,54.98,52.95,53.35,510971.0,53.0024,53.128,51.1664,51.5529,510971.0
2020-03-03 11:30:00,53.33,54.82,53.18,54.79,365591.0,51.5336,52.9734,51.3886,52.9444,365591.0
2020-03-03 11:40:00,54.85,55.01,54.08,54.16,222700.0,53.0024,53.157,52.2583,52.3356,222700.0
2020-03-03 11:50:00,54.19,55.68,54.1,55.55,239297.0,52.3646,53.8044,52.2776,53.6788,239297.0
2020-03-03 12:00:00,55.53,56.04,55.08,55.92,188628.0,53.6594,54.1523,53.2246,54.0363,188628.0
2020-03-03 12:10:00,55.94,55.95,54.67,54.93,186766.0,54.0556,54.0653,52.8284,53.0797,186766.0
2020-03-03 12:20:00,54.92,55.29,54.33,54.54,167607.0,53.07,53.4275,52.4999,52.7028,167607.0
2020-03-03 12:30:00,54.67,54.75,54.17,54.71,104333.0,52.8284,52.9057,52.3453,52.8671,104333.0
2020-03-03 12:40:00,54.69,55.21,54.37,54.93,106349.0,52.8477,53.3502,52.5385,53.0797,106349.0
2020-03-03 12:50:00,54.98,54.98,54.04,54.41,121312.0,53.128,53.128,52.2196,52.5772,121312.0
2020-03-03 13:00:00,54.3,54.3,53.63,53.81,146520.0,52.4709,52.4709,51.8234,51.9974,146520.0
2020-03-03 13:10:00,53.81,54.05,53.0,53.13,190340.0,51.9974,52.2293,51.2147,51.3403,190340.0
2020-03-03 13:20:00,53.24,53.48,52.25,52.98,251880.0,51.4466,51.6785,50.4899,51.1953,251880.0
2020-03-03 13:30:00,52.96,53.4,52.5,53.16,153227.0,51.176,51.6012,50.7315,51.3693,153227.0
2020-03-03 13:40:00,53.13,53.19,51.9,51.94,201058.0,51.3403,51.3983,50.1517,50.1904,201058.0
2020-03-03 13:50:00,51.95,52.3,51.55,51.59,184664.0,50.2,50.5382,49.8135,49.8522,184664.0
2020-03-03 14:00:00,51.59,52.03,50.17,50.2,431120.0,49.8522,50.2773,48.48,48.509,431120.0
2020-03-03 14:10:00,50.2,51.5,50.17,50.49,306174.0,48.509,49.7652,48.48,48.7892,306174.0
2020-03-03 14:20:00,50.44,51.87,50.24,51.73,355802.0,48.7409,50.1227,48.5476,49.9874,355802.0
2020-03-03 14:30:00,51.78,52.2,50.9,50.98,346151.0,50.0358,50.4416,49.1854,49.2627,346151.0
2020-03-03 14:40:00,50.99,52.1,50.65,52.08,353715.0,49.2724,50.345,48.9438,50.3257,353715.0
2020-03-03 14:50:00,52.06,52.56,51.52,52.32,248741.0,50.3063,50.7895,49.7845,50.5576,248741.0
2020-03-03 15:00:00,52.33,53.07,52.0,52.38,301337.0,50.5672,51.2823,50.2484,50.6156,301337.0
2020-03-03 15:10:00,52.56,53.77,52.37,53.56,283144.0,50.7895,51.9587,50.6059,51.7558,283144.0
2020-03-03 15:20:00,53.54,53.85,52.29,53.79,405963.0,51.7365,52.036,50.5286,51.9781,405963.0
2020-03-03 15:30:00,53.77,53.77,51.28,51.43,363187.0,51.9587,51.9587,49.5526,49.6976,363187.0
2020-03-03 15:40:00,51.5,53.4,51.39,52.28,569446.0,49.7652,51.6012,49.6589,50.5189,569446.0
2020-03-03 15:50:00,52.24,52.87,51.15,51.71,507744.0,50.4803,51.089,49.427,49.9681,507744.0
2020-03-04 09:30:00,54.74,55.29,53.62,54.1,858156.0,52.8961,53.4275,51.8138,52.2776,858156.0
2020-03-04 09:40:00,54.01,54.38,53.68,53.71,384983.0,52.1906,52.5482,51.8718,51.9008,384983.0
2020-03-04 09:50:00,53.8,54.11,53.27,53.7,406985.0,51.9877,52.2873,51.4756,51.8911,406985.0
2020-03-04 10:00:00,53.76,54.25,53.34,54.02,434979.0,51.9491,52.4226,51.5432,52.2003,434979.0
2020-03-04 10:10:00,54.03,55.04,53.89,55.04,259182.0,52.21,53.1859,52.0747,53.1859,259182.0
2020-03-04 10:20:00,55.0,55.32,54.67,55.0,354216.0,53.1473,53.4565,52.8284,53.1473,354216.0
2020-03-04 10:30:00,55.06,55.09,54.0,54.24,232207.0,53.2053,53.2343,52.181,52.4129,232207.0
2020-03-04 10:40:00,54.24,54.63,53.9,54.4,139266.0,52.4129,52.7898,52.0844,52.5675,139266.0
2020-03-04 10:50:00,54.49,54.51,53.78,54.0,120415.0,52.6545,52.6738,51.9684,52.181,120415.0
2020-03-04 11:00:00,54.0,54.39,53.62,53.95,128360.0,52.181,52.5578,51.8138,52.1327,128360.0
2020-03-04 11:10:00,53.99,54.45,53.92,54.33,103236.0,52.1713,52.6158,52.1037,52.4999,103236.0
2020-03-04 11:20:00,54.43,54.74,53.97,54.74,100108.0,52.5965,52.8961,52.152,52.8961,100108.0
2020-03-04 11:30:00,54.74,54.84,54.09,54.16,146600.0,52.8961,52.9927,52.268,52.3356,146600.0
2020-03-04 11:40:00,54.19,54.4,53.8,53.95,163875.0,52.3646,52.5675,51.9877,52.1327,163875.0
2020-03-04 11:50:00,53.93,54.47,53.87,54.12,131469.0,52.1133,52.6352,52.0554,52.2969,131469.0
2020-03-04 12:00:00,54.17,54.58,54.17,54.46,111359.0,52.3453,52.7414,52.3453,52.6255,111359.0
2020-03-04 12:10:00,54.47,54.86,54.27,54.5,123801.0,52.6352,53.012,52.4419,52.6641,123801.0
2020-03-04 12:20:00,54.59,55.05,54.4,54.95,108826.0,52.7511,53.1956,52.5675,53.099,108826.0
2020-03-04 12:30:00,55.0,55.05,54.72,54.72,162215.0,53.1473,53.1956,52.8767,52.8767,162215.0
2020-03-04 12:40:00,54.8,55.23,54.6,55.23,113493.0,52.954,53.3695,52.7608,53.3695,113493.0
2020-03-04 12:50:00,55.22,55.65,55.09,55.63,293625.0,53.3599,53.7754,53.2343,53.7561,293625.0
2020-03-04 13:00:00,55.62,56.07,55.56,55.85,331304.0,53.7464,54.1813,53.6884,53.9687,331304.0
2020-03-04 13:10:00,55.83,56.25,55.67,56.21,175294.0,53.9493,54.3552,53.7947,54.3165,175294.0
2020-03-04 13:20:00,56.22,56.39,56.06,56.15,249415.0,54.3262,54.4905,54.1716,54.2586,249415.0
2020-03-04 13:30:00,56.2,56.36,55.92,55.98,145484.0,54.3069,54.4615,54.0363,54.0943,145484.0
2020-03-04 13:40:00,56.01,56.2,55.93,56.14,140505.0,54.1233,54.3069,54.046,54.2489,140505.0
2020-03-04 13:50:00,56.2,56.42,56.05,56.17,135782.0,54.3069,54.5195,54.1619,54.2779,135782.0
2020-03-04 14:00:00,56.16,56.31,55.77,56.05,147300.0,54.2682,54.4132,53.8914,54.1619,147300.0
2020-03-04 14:10:00,56.02,56.35,55.96,56.29,79130.0,54.1329,54.4518,54.075,54.3938,79130.0
2020-03-04 14:20:00,56.26,56.64,56.13,56.49,170230.0,54.3649,54.7321,54.2392,54.5871,170230.0
2020-03-04 14:30:00,56.54,56.72,56.23,56.33,160477.0,54.6354,54.8094,54.3359,54.4325,160477.0
2020-03-04 14:40:00,56.31,56.52,56.12,56.27,78853.0,54.4132,54.6161,54.2296,54.3745,78853.0
2020-03-04 14:50:00,56.3,56.52,55.99,56.36,116830.0,54.4035,54.6161,54.1039,54.4615,116830.0
2020-03-04 15:00:00,56.3,56.71,56.29,56.44,120284.0,54.4035,54.7997,54.3938,54.5388,120284.0
2020-03-04 15:10:00,56.48,56.77,56.4,56.61,165143.0,54.5774,54.8577,54.5001,54.7031,165143.0
2020-03-04 15:20:00,56.68,57.28,56.64,57.26,228182.0,54.7707,55.3505,54.7321,55.3312,228182.0
2020-03-04 15:30:00,57.3,57.81,57.27,57.78,571556.0,55.3698,55.8626,55.3408,55.8337,571556.0
2020-03-04 15:40:00,57.8,57.81,57.05,57.24,463717.0,55.853,55.8626,55.1282,55.3118,463717.0
2020-03-04 15:50:00,57.27,58.28,57.26,58.19,928091.0,55.3408,56.3168,55.3312,56.2298,928091.0
2020-03-05 09:30:00,53.77,54.58,53.44,54.22,712764.0,51.9587,52.7414,51.6398,52.3936,712764.0
2020-03-05 09:40:00,54.28,54.46,53.77,53.83,425811.0,52.4516,52.6255,51.9587,52.0167,425811.0
2020-03-05 09:50:00,53.83,54.1,53.1,53.52,482839.0,52.0167,52.2776,51.3113,51.7172,482839.0
2020-03-05 10:00:00,53.5,53.77,53.21,53.5,299128.0,51.6978,51.9587,51.4176,51.6978,299128.0
2020-03-05 10:10:00,53.46,54.45,53.45,54.45,351847.0,51.6592,52.6158,51.6495,52.6158,351847.0
2020-03-05 10:20:00,54.4,54.88,54.06,54.06,425801.0,52.5675,53.0313,52.239,52.239,425801.0
2020-03-05 10:30:00,54.04,54.4,53.77,53.77,338243.0,52.2196,52.5675,51.9587,51.9587,338243.0
2020-03-05 10:40:00,53.8,54.45,53.78,54.34,279200.0,51.9877,52.6158,51.9684,52.5095,279200.0
2020-03-05 10:50:00,54.35,54.73,54.21,54.31,294152.0,52.5192,52.8864,52.3839,52.4805,294152.0
2020-03-05 11:00:00,54.29,55.12,54.25,55.1,397161.0,52.4612,53.2633,52.4226,53.2439,397161.0
2020-03-05 11:10:00,55.05,55.58,54.89,55.48,288448.0,53.1956,53.7078,53.041,53.6111,288448.0
2020-03-05 11:20:00,55.47,55.72,55.03,55.43,410917.0,53.6015,53.843,53.1763,53.5628,410917.0
2020-03-05 11:30:00,55.44,55.55,54.59,54.6,262273.0,53.5725,53.6788,52.7511,52.7608,262273.0
2020-03-05 11:40:00,54.59,54.73,54.25,54.55,219349.0,52.7511,52.8864,52.4226,52.7125,219349.0
2020-03-05 11:50:00,54.56,54.73,53.93,54.18,286843.0,52.7221,52.8864,52.1133,52.3549,286843.0
2020-03-05 12:00:00,54.23,54.37,53.63,53.73,189407.0,52.4032,52.5385,51.8234,51.9201,189407.0
2020-03-05 12:10:00,53.7,53.98,53.48,53.52,209106.0,51.8911,52.1617,51.6785,51.7172,209106.0
2020-03-05 12:20:00,53.52,53.74,53.15,53.45,228882.0,51.7172,51.9297,51.3596,51.6495,228882.0
2020-03-05 12:30:00,53.45,53.83,53.02,53.04,265489.0,51.6495,52.0167,51.234,51.2533,265489.0
2020-03-05 12:40:00,53.1,53.11,52.13,52.71,487163.0,51.3113,51.321,50.374,50.9344,487163.0
2020-03-05 12:50:00,52.67,52.81,52.37,52.37,197107.0,50.8958,51.0311,50.6059,50.6059,197107.0
2020-03-05 13:00:00,52.37,52.65,52.01,52.14,179236.0,50.6059,50.8765,50.258,50.3836,179236.0
2020-03-05 13:10:00,52.07,52.43,51.8,51.96,222377.0,50.316,50.6639,50.0551,50.2097,222377.0
2020-03-05 13:20:00,51.96,52.67,51.84,52.67,276003.0,50.2097,50.8958,50.0937,50.8958,276003.0
2020-03-05 13:30:00,52.69,53.25,52.44,52.76,304912.0,50.9151,51.4562,50.6735,50.9828,304912.0
2020-03-05 13:40:00,52.75,53.18,52.43,53.1,265288.0,50.9731,51.3886,50.6639,51.3113,265288.0
2020-03-05 13:50:00,53.1,53.28,52.46,52.94,210498.0,51.3113,51.4852,50.6929,51.1567,210498.0
2020-03-05 14:00:00,52.76,52.78,52.15,52.37,155576.0,50.9828,51.0021,50.3933,50.6059,155576.0
2020-03-05 14:10:00,52.29,52.92,52.14,52.25,170068.0,50.5286,51.1374,50.3836,50.4899,170068.0
2020-03-05 14:20:00,52.2,52.3,51.58,51.8,289602.0,50.4416,50.5382,49.8425,50.0551,289602.0
2020-03-05 14:30:00,51.8,52.65,51.79,52.54,200977.0,50.0551,50.8765,50.0454,50.7702,200977.0
2020-03-05 14:40:00,52.51,52.7,52.04,52.37,148570.0,50.7412,50.9248,50.287,50.6059,148570.0
2020-03-05 14:50:00,52.38,52.55,51.91,52.26,141590.0,50.6156,50.7798,50.1614,50.4996,141590.0
2020-03-05 15:00:00,52.27,52.27,51.76,52.12,151894.0,50.5093,50.5093,50.0164,50.3643,151894.0
2020-03-05 15:10:00,52.1,52.21,51.15,51.38,281881.0,50.345,50.4513,49.427,49.6492,281881.0
2020-03-05 15:20:00,51.37,51.66,51.0,51.34,343609.0,49.6396,49.9198,49.282,49.6106,343609.0
2020-03-05 15:30:00,51.31,52.53,51.16,51.68,345018.0,49.5816,50.7605,49.4366,49.9391,345018.0
2020-03-05 15:40:00,51.71,52.12,51.29,51.84,269605.0,49.9681,50.3643,49.5623,50.0937,269605.0
2020-03-05 15:50:00,51.85,52.75,51.72,52.32,667378.0,50.1034,50.9731,49.9778,50.5576,667378.0
2020-03-06 09:30:00,47.5,48.31,47.19,48.15,984852.0,45.8999,46.6827,45.6004,46.528,984852.0
2020-03-06 09:40:00,48.1,48.17,47.2,47.22,470377.0,46.4797,46.5474,45.61,45.6294,470377.0
2020-03-06 09:50:00,47.2,47.71,46.65,47.61,645875.0,45.61,46.1029,45.0786,46.0062,645875.0
2020-03-06 10:00:00,47.59,48.15,47.28,47.42,417904.0,45.9869,46.528,45.6873,45.8226,417904.0
2020-03-06 10:10:00,47.38,48.28,47.22,47.88,314552.0,45.784,46.6537,45.6294,46.2671,314552.0
2020-03-06 10:20:00,47.85,49.31,47.75,49.22,534393.0,46.2381,47.649,46.1415,47.562,534393.0
2020-03-06 10:30:00,49.18,49.65,48.48,49.41,453118.0,47.5233,47.9775,46.8469,47.7456,453118.0
2020-03-06 10:40:00,49.35,49.9,49.13,49.88,334667.0,47.6876,48.2191,47.475,48.1998,334667.0
2020-03-06 10:50:00,49.89,49.99,49.12,49.59,228533.0,48.2094,48.3061,47.4654,47.9195,228533.0
2020-03-06 11:00:00,49.62,49.75,48.71,48.83,169851.0,47.9485,48.0741,47.0692,47.1851,169851.0
2020-03-06 11:10:00,48.8,49.01,48.4,48.58,174013.0,47.1561,47.3591,46.7696,46.9436,174013.0
2020-03-06 11:20:00,48.65,48.89,48.34,48.52,146239.0,47.0112,47.2431,46.7116,46.8856,146239.0
2020-03-06 11:30:00,48.58,49.1,48.53,48.96,155054.0,46.9436,47.446,46.8952,47.3108,155054.0
2020-03-06 11:40:00,48.98,48.98,48.0,48.03,164576.0,47.3301,47.3301,46.3831,46.4121,164576.0
2020-03-06 11:50:00,48.04,48.58,48.0,48.42,124679.0,46.4217,46.9436,46.3831,46.7889,124679.0
2020-03-06 12:00:00,48.41,48.54,47.68,47.77,152743.0,46.7793,46.9049,46.0739,46.1608,152743.0
2020-03-06 12:10:00,47.75,47.95,47.44,47.48,176279.0,46.1415,46.3348,45.842,45.8806,176279.0
2020-03-06 12:20:00,47.45,47.94,47.42,47.5,96969.0,45.8516,46.3251,45.8226,45.8999,96969.0
2020-03-06 12:30:00,47.54,48.87,47.4,48.45,289590.0,45.9386,47.2238,45.8033,46.8179,289590.0
2020-03-06 12:40:00,48.43,49.0,48.37,48.5,114315.0,46.7986,47.3494,46.7406,46.8663,114315.0
2020-03-06 12:50:00,48.48,48.61,48.15,48.19,172784.0,46.8469,46.9725,46.528,46.5667,172784.0
2020-03-06 13:00:00,48.21,48.84,48.2,48.54,172381.0,46.586,47.1948,46.5764,46.9049,172381.0
2020-03-06 13:10:00,48.58,48.73,48.26,48.5,111757.0,46.9436,47.0885,46.6343,46.8663,111757.0
2020-03-06 13:20:00,48.55,49.34,48.52,48.72,246264.0,46.9146,47.678,46.8856,47.0788,246264.0
2020-03-06 13:30:00,48.69,49.02,48.25,48.76,150894.0,47.0499,47.3687,46.6247,47.1175,150894.0
2020-03-06 13:40:00,48.7,48.95,47.93,48.03,207198.0,47.0595,47.3011,46.3155,46.4121,207198.0
2020-03-06 13:50:00,47.99,48.15,47.61,47.67,189910.0,46.3734,46.528,46.0062,46.0642,189910.0
2020-03-06 14:00:00,47.72,47.73,47.27,47.33,188053.0,46.1125,46.1222,45.6777,45.7357,188053.0
2020-03-06 14:10:00,47.3,47.64,47.21,47.37,102565.0,45.7067,46.0352,45.6197,45.7743,102565.0
2020-03-06 14:20:00,47.31,47.92,47.18,47.63,168276.0,45.7163,46.3058,45.5907,46.0256,168276.0
2020-03-06 14:30:00,47.69,47.78,46.74,46.75,286247.0,46.0835,46.1705,45.1655,45.1752,286247.0
2020-03-06 14:40:00,46.79,47.03,46.31,46.35,352941.0,45.2139,45.4458,44.75,44.7887,352941.0
2020-03-06 14:50:00,46.38,46.78,46.16,46.4,340535.0,44.8177,45.2042,44.6051,44.837,340535.0
2020-03-06 15:00:00,46.33,46.61,45.95,46.05,390052.0,44.7694,45.0399,44.4022,44.4988,390052.0
2020-03-06 15:10:00,46.05,47.28,46.01,47.25,355188.0,44.4988,45.6873,44.4601,45.6584,355188.0
2020-03-06 15:20:00,47.28,47.54,46.9,47.03,419309.0,45.6873,45.9386,45.3201,45.4458,419309.0
2020-03-06 15:30:00,46.95,48.58,46.75,47.44,642218.0,45.3685,46.9436,45.1752,45.842,642218.0
2020-03-06 15:40:00,47.5,48.88,47.39,48.66,505164.0,45.8999,47.2335,45.7936,47.0209,505164.0
2020-03-06 15:50:00,48.7,50.4,48.66,49.67,873065.0,47.0595,48.7023,47.0209,47.9968,873065.0
2020-03-09 09:30:00,39.85,39.85,38.8,39.41,640878.0,38.5076,38.5076,37.493,38.0825,640878.0
2020-03-09 09:40:00,40.0,40.03,39.0,39.11,120036.0,38.6526,38.6816,37.6863,37.7926,120036.0
2020-03-09 09:50:00,39.07,42.59,38.85,41.34,1468122.0,37.7539,41.1553,37.5413,39.9474,1468122.0
2020-03-09 10:00:00,41.31,42.04,40.09,41.89,528327.0,39.9185,40.6239,38.7395,40.4789,528327.0
2020-03-09 10:10:00,41.88,42.29,41.35,41.95,626678.0,40.4693,40.8654,39.9571,40.5369,626678.0
2020-03-09 10:20:00,42.01,42.05,40.8,41.33,454612.0,40.5949,40.6335,39.4256,39.9378,454612.0
2020-03-09 10:30:00,41.4,41.96,41.07,41.7,517317.0,40.0054,40.5466,39.6865,40.2953,517317.0
2020-03-09 10:40:00,41.7,41.92,40.85,40.89,301275.0,40.2953,40.5079,39.4739,39.5126,301275.0
2020-03-09 10:50:00,40.86,40.9,40.19,40.28,271207.0,39.4836,39.5223,38.8362,38.9231,271207.0
2020-03-09 11:00:00,40.26,40.48,40.0,40.25,262873.0,38.9038,39.1164,38.6526,38.8942,262873.0
2020-03-09 11:10:00,40.24,41.64,40.19,41.44,379876.0,38.8845,40.2373,38.8362,40.0441,379876.0
2020-03-09 11:20:00,41.41,41.85,41.22,41.61,257343.0,40.0151,40.4403,39.8315,40.2083,257343.0
2020-03-09 11:30:00,41.41,42.51,41.01,42.29,426927.0,40.0151,41.078,39.6286,40.8654,426927.0
2020-03-09 11:40:00,42.24,42.9,42.08,42.85,353431.0,40.8171,41.4549,40.6625,41.4066,353431.0
2020-03-09 11:50:00,42.9,43.0,42.3,42.37,365344.0,41.4549,41.5515,40.8751,40.9427,365344.0
2020-03-09 12:00:00,42.3,42.87,41.77,42.8,382273.0,40.8751,41.4259,40.363,41.3583,382273.0
2020-03-09 12:10:00,42.8,43.05,42.0,42.15,185837.0,41.3583,41.5998,40.5852,40.7302,185837.0
2020-03-09 12:20:00,42.07,42.35,41.45,41.46,250720.0,40.6529,40.9234,40.0537,40.0634,250720.0
2020-03-09 12:30:00,41.48,41.79,40.82,41.25,300043.0,40.0827,40.3823,39.445,39.8605,300043.0
2020-03-09 12:40:00,41.3,41.51,40.47,40.65,452872.0,39.9088,40.1117,39.1067,39.2807,452872.0
2020-03-09 12:50:00,40.67,41.06,40.6,40.83,222546.0,39.3,39.6769,39.2324,39.4546,222546.0
2020-03-09 13:00:00,40.86,41.33,40.28,40.62,278766.0,39.4836,39.9378,38.9231,39.2517,278766.0
2020-03-09 13:10:00,40.55,41.2,40.53,40.7,157369.0,39.1841,39.8122,39.1647,39.329,157369.0
2020-03-09 13:20:00,40.68,40.74,40.14,40.29,222419.0,39.3097,39.3677,38.7879,38.9328,222419.0
2020-03-09 13:30:00,40.24,40.28,39.33,39.36,412237.0,38.8845,38.9231,38.0051,38.0341,412237.0
2020-03-09 13:40:00,39.37,39.61,38.92,39.4,451022.0,38.0438,38.2757,37.609,38.0728,451022.0
2020-03-09 13:50:00,39.4,39.4,38.65,38.88,425818.0,38.0728,38.0728,37.3481,37.5703,425818.0
2020-03-09 14:00:00,38.91,39.07,38.05,38.16,513531.0,37.5993,37.7539,36.7683,36.8746,513531.0
2020-03-09 14:10:00,38.17,39.71,38.1,39.3,619073.0,36.8842,38.3723,36.8166,37.9762,619073.0
2020-03-09 14:20:00,39.36,39.63,38.42,38.42,345656.0,38.0341,38.295,37.1258,37.1258,345656.0
2020-03-09 14:30:00,38.43,38.91,38.0,38.7,464423.0,37.1355,37.5993,36.72,37.3964,464423.0
2020-03-09 14:40:00,38.72,38.85,37.71,38.2,491135.0,37.4157,37.5413,36.4397,36.9132,491135.0
2020-03-09 14:50:00,38.2,39.78,38.2,39.27,518830.0,36.9132,38.44,36.9132,37.9472,518830.0
2020-03-09 15:00:00,39.28,40.06,38.8,39.45,472466.0,37.9568,38.7106,37.493,38.1211,472466.0
2020-03-09 15:10:00,39.48,39.67,38.72,39.12,333418.0,38.1501,38.3337,37.4157,37.8022,333418.0
2020-03-09 15:20:00,39.13,40.5,38.84,39.91,550711.0,37.8119,39.1357,37.5317,38.5656,550711.0
2020-03-09 15:30:00,39.91,40.5,39.21,40.4,477467.0,38.5656,39.1357,37.8892,39.0391,477467.0
2020-03-09 15:40:00,40.36,40.6,39.69,40.11,470029.0,39.0005,39.2324,38.353,38.7589,470029.0
2020-03-09 15:50:00,40.12,40.13,38.14,38.17,768799.0,38.7685,38.7782,36.8552,36.8842,768799.0
2020-03-10 09:30:00,42.39,42.62,41.61,41.77,994785.0,40.9621,41.1843,40.2083,40.363,994785.0
2020-03-10 09:40:00,41.76,41.77,40.83,41.21,683217.0,40.3533,40.363,39.4546,39.8218,683217.0
2020-03-10 09:50:00,41.14,41.87,40.97,41.52,451258.0,39.7542,40.4596,39.5899,40.1214,451258.0
2020-03-10 10:00:00,41.5,42.21,41.3,42.16,351456.0,40.1021,40.7881,39.9088,40.7398,351456.0
2020-03-10 10:10:00,42.13,42.43,41.9,42.02,345722.0,40.7108,41.0007,40.4886,40.6045,345722.0
2020-03-10 10:20:00,42.06,42.38,41.4,41.4,368527.0,40.6432,40.9524,40.0054,40.0054,368527.0
2020-03-10 10:30:00,41.42,41.45,40.96,41.1,497304.0,40.0247,40.0537,39.5802,39.7155,497304.0
2020-03-10 10:40:00,41.18,41.18,40.31,40.35,425619.0,39.7928,39.7928,38.9521,38.9908,425619.0
2020-03-10 10:50:00,40.35,40.47,39.86,39.87,690666.0,38.9908,39.1067,38.5173,38.527,690666.0
2020-03-10 11:00:00,39.86,40.61,39.72,40.51,487413.0,38.5173,39.242,38.382,39.1454,487413.0
2020-03-10 11:10:00,40.51,40.55,39.37,39.39,454122.0,39.1454,39.1841,38.0438,38.0631,454122.0
2020-03-10 11:20:00,39.43,39.5,38.35,38.35,782838.0,38.1018,38.1694,37.0582,37.0582,782838.0
2020-03-10 11:30:00,38.36,38.58,37.75,38.3,815085.0,37.0678,37.2804,36.4784,37.0098,815085.0
2020-03-10 11:40:00,38.32,39.45,37.98,39.18,778464.0,37.0292,38.1211,36.7006,37.8602,778464.0
2020-03-10 11:50:00,39.18,39.35,38.2,38.58,568777.0,37.8602,38.0245,36.9132,37.2804,568777.0
2020-03-10 12:00:00,38.59,39.7,38.59,39.46,610195.0,37.2901,38.3627,37.2901,38.1308,610195.0
2020-03-10 12:10:00,39.48,40.57,39.48,40.26,611131.0,38.1501,39.2034,38.1501,38.9038,611131.0
2020-03-10 12:20:00,40.3,40.3,39.45,39.45,344572.0,38.9425,38.9425,38.1211,38.1211,344572.0
2020-03-10 12:30:00,39.45,39.5,38.67,39.26,400729.0,38.1211,38.1694,37.3674,37.9375,400729.0
2020-03-10 12:40:00,39.37,39.89,38.87,39.54,288056.0,38.0438,38.5463,37.5606,38.2081,288056.0
2020-03-10 12:50:00,39.51,40.15,39.34,39.8,249773.0,38.1791,38.7975,38.0148,38.4593,249773.0
2020-03-10 13:00:00,39.83,40.28,39.2,40.25,262354.0,38.4883,38.9231,37.8795,38.8942,262354.0
2020-03-10 13:10:00,40.28,40.67,39.87,40.5,333271.0,38.9231,39.3,38.527,39.1357,333271.0
2020-03-10 13:20:00,40.42,40.83,40.0,40.17,281086.0,39.0584,39.4546,38.6526,38.8169,281086.0
2020-03-10 13:30:00,40.24,40.58,39.76,40.0,363593.0,38.8845,39.213,38.4207,38.6526,363593.0
2020-03-10 13:40:00,40.06,40.14,39.27,39.37,225126.0,38.7106,38.7879,37.9472,38.0438,225126.0
2020-03-10 13:50:00,39.36,39.55,38.99,39.29,349647.0,38.0341,38.2177,37.6766,37.9665,349647.0
2020-03-10 14:00:00,39.2,39.56,38.85,39.55,390175.0,37.8795,38.2274,37.5413,38.2177,390175.0
2020-03-10 14:10:00,39.47,40.07,39.32,39.81,383101.0,38.1404,38.7202,37.9955,38.469,383101.0
2020-03-10 14:20:00,39.88,40.11,39.29,39.96,263521.0,38.5366,38.7589,37.9665,38.6139,263521.0
2020-03-10 14:30:00,40.0,40.74,39.87,40.47,476417.0,38.6526,39.3677,38.527,39.1067,476417.0
2020-03-10 14:40:00,40.47,41.99,40.41,41.93,701968.0,39.1067,40.5755,39.0488,40.5176,701968.0
2020-03-10 14:50:00,41.95,41.95,41.11,41.47,473464.0,40.5369,40.5369,39.7252,40.0731,473464.0
2020-03-10 15:00:00,41.56,42.29,41.3,41.87,534932.0,40.16,40.8654,39.9088,40.4596,534932.0
2020-03-10 15:10:00,41.88,43.0,41.85,42.93,613081.0,40.4693,41.5515,40.4403,41.4839,613081.0
2020-03-10 15:20:00,42.89,43.21,42.18,42.26,792721.0,41.4452,41.7544,40.7591,40.8365,792721.0
2020-03-10 15:30:00,42.24,42.95,41.8,42.85,575155.0,40.8171,41.5032,40.3919,41.4066,575155.0
2020-03-10 15:40:00,42.88,43.25,42.56,43.16,584903.0,41.4356,41.7931,41.1263,41.7061,584903.0
2020-03-10 15:50:00,43.17,44.0,43.09,43.98,948857.0,41.7158,42.5178,41.6385,42.4985,948857.0
2020-03-11 09:30:00,40.48,40.99,40.08,40.19,835984.0,39.1164,39.6092,38.7299,38.8362,835984.0
2020-03-11 09:40:00,40.19,40.73,39.68,40.03,421788.0,38.8362,39.358,38.3434,38.6816,421788.0
2020-03-11 09:50:00,40.0,40.46,39.78,40.31,360927.0,38.6526,39.0971,38.44,38.9521,360927.0
2020-03-11 10:00:00,40.29,40.77,40.0,40.66,336240.0,38.9328,39.3966,38.6526,39.2903,336240.0
2020-03-11 10:10:00,40.66,40.79,40.22,40.36,331051.0,39.2903,39.416,38.8652,39.0005,331051.0
2020-03-11 10:20:00,40.4,40.42,39.41,39.59,520008.0,39.0391,39.0584,38.0825,38.2564,520008.0
2020-03-11 10:30:00,39.57,40.04,39.33,39.67,588620.0,38.2371,38.6912,38.0051,38.3337,588620.0
2020-03-11 10:40:00,39.56,39.95,39.11,39.16,399712.0,38.2274,38.6043,37.7926,37.8409,399712.0
2020-03-11 10:50:00,39.15,39.56,38.89,39.39,465460.0,37.8312,38.2274,37.58,38.0631,465460.0
2020-03-11 11:00:00,39.42,39.85,38.94,39.46,480311.0,38.0921,38.5076,37.6283,38.1308,480311.0
2020-03-11 11:10:00,39.47,39.64,38.79,38.83,496270.0,38.1404,38.3047,37.4833,37.522,496270.0
2020-03-11 11:20:00,38.83,38.94,38.38,38.55,433437.0,37.522,37.6283,37.0872,37.2514,433437.0
2020-03-11 11:30:00,38.65,39.34,38.42,39.29,536743.0,37.3481,38.0148,37.1258,37.9665,536743.0
2020-03-11 11:40:00,39.26,39.39,38.6,39.04,231004.0,37.9375,38.0631,37.2997,37.7249,231004.0
2020-03-11 11:50:00,39.08,39.29,38.73,39.19,249382.0,37.7636,37.9665,37.4254,37.8699,249382.0
2020-03-11 12:00:00,39.2,39.74,38.81,39.7,461548.0,37.8795,38.4013,37.5027,38.3627,461548.0
2020-03-11 12:10:00,39.71,40.44,39.63,40.25,486518.0,38.3723,39.0778,38.295,38.8942,486518.0
2020-03-11 12:20:00,40.26,40.44,39.2,39.3,426541.0,38.9038,39.0778,37.8795,37.9762,426541.0
2020-03-11 12:30:00,39.26,39.42,38.65,38.71,413904.0,37.9375,38.0921,37.3481,37.406,413904.0
2020-03-11 12:40:00,38.72,38.85,38.2,38.33,589899.0,37.4157,37.5413,36.9132,37.0388,589899.0
2020-03-11 12:50:00,38.35,38.76,38.1,38.56,409704.0,37.0582,37.4543,36.8166,37.2611,409704.0
2020-03-11 13:00:00,38.54,38.54,37.78,37.83,578430.0,37.2418,37.2418,36.5074,36.5557,578430.0
2020-03-11 13:10:00,37.85,38.29,37.8,38.21,271407.0,36.575,37.0002,36.5267,36.9229,271407.0
2020-03-11 13:20:00,38.22,38.65,38.01,38.51,400575.0,36.9325,37.3481,36.7296,37.2128,400575.0
2020-03-11 13:30:00,38.54,38.74,38.04,38.14,306463.0,37.2418,37.435,36.7586,36.8552,306463.0
2020-03-11 13:40:00,38.14,38.42,37.71,38.26,413708.0,36.8552,37.1258,36.4397,36.9712,413708.0
2020-03-11 13:50:00,38.3,38.53,37.86,38.27,285562.0,37.0098,37.2321,36.5847,36.9809,285562.0
2020-03-11 14:00:00,38.3,38.48,37.52,37.61,378836.0,37.0098,37.1838,36.2561,36.3431,378836.0
2020-03-11 14:10:00,37.63,37.82,37.41,37.43,296556.0,36.3624,36.546,36.1498,36.1692,296556.0
2020-03-11 14:20:00,37.43,37.56,37.2,37.33,507692.0,36.1692,36.2948,35.9469,36.0725,507692.0
2020-03-11 14:30:00,37.35,37.98,37.3,37.69,416108.0,36.0918,36.7006,36.0435,36.4204,416108.0
2020-03-11 14:40:00,37.68,38.25,37.4,37.43,409601.0,36.4107,36.9615,36.1402,36.1692,409601.0
2020-03-11 14:50:00,37.45,37.76,37.11,37.21,403246.0,36.1885,36.488,35.8599,35.9566,403246.0
2020-03-11 15:00:00,37.24,37.47,36.16,36.25,743079.0,35.9856,36.2078,34.9419,35.0289,743079.0
2020-03-11 15:10:00,36.28,36.7,36.05,36.59,707091.0,35.0579,35.4637,34.8356,35.3574,707091.0
2020-03-11 15:20:00,36.52,36.98,36.0,36.86,452015.0,35.2898,35.7343,34.7873,35.6184,452015.0
2020-03-11 15:30:00,36.85,38.32,36.69,37.98,958150.0,35.6087,37.0292,35.4541,36.7006,958150.0
2020-03-11 15:40:00,38.04,38.43,37.5,37.95,715968.0,36.7586,37.1355,36.2368,36.6716,715968.0
2020-03-11 15:50:00,37.86,38.43,37.01,37.55,1103881.0,36.5847,37.1355,35.7633,36.2851,1103881.0
2020-03-12 09:30:00,29.5,30.5,29.5,29.69,1521875.0,28.5063,29.4726,28.5063,28.6899,1521875.0
2020-03-12 09:40:00,29.69,29.69,29.69,29.69,0.0,28.6899,28.6899,28.6899,28.6899,0.0
2020-03-12 09:50:00,29.69,31.28,27.4,31.09,2548806.0,28.6899,30.2263,26.477,30.0427,2548806.0
2020-03-12 10:00:00,31.03,31.04,29.0,29.04,1182598.0,29.9847,29.9944,28.0231,28.0618,1182598.0
2020-03-12 10:10:00,29.03,30.35,28.9,29.73,881758.0,28.0521,29.3276,27.9265,28.7285,881758.0
2020-03-12 10:20:00,29.68,30.55,29.26,29.99,671983.0,28.6802,29.5209,28.2744,28.9798,671983.0
2020-03-12 10:30:00,30.02,30.89,29.81,30.33,712544.0,29.0088,29.8495,28.8058,29.3083,712544.0
2020-03-12 10:40:00,30.29,30.75,29.9,30.41,431023.0,29.2697,29.7142,28.8928,29.3856,431023.0
2020-03-12 10:50:00,30.39,31.12,30.25,30.72,989933.0,29.3663,30.0717,29.231,29.6852,989933.0
2020-03-12 11:00:00,30.72,30.73,29.54,29.56,530422.0,29.6852,29.6948,28.5449,28.5643,530422.0
2020-03-12 11:10:00,29.57,29.67,28.79,29.04,565283.0,28.5739,28.6706,27.8202,28.0618,565283.0
2020-03-12 11:20:00,29.07,29.53,28.84,29.22,388985.0,28.0908,28.5353,27.8685,28.2357,388985.0
2020-03-12 11:30:00,29.23,29.73,28.65,28.76,524699.0,28.2454,28.7285,27.6849,27.7912,524699.0
2020-03-12 11:40:00,28.85,28.92,28.5,28.5,511870.0,27.8782,27.9458,27.54,27.54,511870.0
2020-03-12 11:50:00,28.5,28.93,28.0,28.7,648759.0,27.54,27.9555,27.0568,27.7332,648759.0
2020-03-12 12:00:00,28.67,28.7,28.0,28.0,598466.0,27.7042,27.7332,27.0568,27.0568,598466.0
2020-03-12 12:10:00,28.01,28.46,27.65,28.03,597650.0,27.0665,27.5013,26.7186,27.0858,597650.0
2020-03-12 12:20:00,28.04,29.22,28.0,28.89,613436.0,27.0955,28.2357,27.0568,27.9168,613436.0
2020-03-12 12:30:00,28.9,28.9,28.11,28.39,385189.0,27.9265,27.9265,27.1631,27.4337,385189.0
2020-03-12 12:40:00,28.4,28.4,27.81,27.93,362783.0,27.4433,27.4433,26.8732,26.9892,362783.0
2020-03-12 12:50:00,27.94,32.41,27.91,31.55,1731285.0,26.9988,31.3183,26.9698,30.4872,1731285.0
2020-03-12 13:00:00,31.6,34.39,30.72,33.02,2398488.0,30.5355,33.2316,29.6852,31.9077,2398488.0
2020-03-12 13:10:00,33.09,33.27,30.5,31.25,1134313.0,31.9753,32.1493,29.4726,30.1973,1134313.0
2020-03-12 13:20:00,31.25,31.6,30.44,30.97,611414.0,30.1973,30.5355,29.4146,29.9268,611414.0
2020-03-12 13:30:00,31.03,31.5,29.0,29.07,885959.0,29.9847,30.4389,28.0231,28.0908,885959.0
2020-03-12 13:40:00,29.05,30.39,28.76,30.19,711783.0,28.0714,29.3663,27.7912,29.173,711783.0
2020-03-12 13:50:00,30.18,30.58,29.58,30.4,379667.0,29.1634,29.5499,28.5836,29.376,379667.0
2020-03-12 14:00:00,30.47,30.79,29.36,29.82,347523.0,29.4436,29.7528,28.371,28.8155,347523.0
2020-03-12 14:10:00,29.89,30.05,28.88,28.98,285320.0,28.8831,29.0378,27.9072,28.0038,285320.0
2020-03-12 14:20:00,28.98,29.26,28.53,28.89,450719.0,28.0038,28.2744,27.569,27.9168,450719.0
2020-03-12 14:30:00,28.86,29.08,28.28,28.52,404595.0,27.8878,28.1004,27.3274,27.5593,404595.0
2020-03-12 14:40:00,28.36,29.7,28.36,29.62,364717.0,27.4047,28.6995,27.4047,28.6222,364717.0
2020-03-12 14:50:00,29.7,29.95,28.35,28.36,471971.0,28.6995,28.9411,27.395,27.4047,471971.0
2020-03-12 15:00:00,28.46,29.16,28.04,28.78,508857.0,27.5013,28.1777,27.0955,27.8105,508857.0
2020-03-12 15:10:00,28.83,29.64,28.13,28.32,474138.0,27.8588,28.6416,27.1824,27.366,474138.0
2020-03-12 15:20:00,28.34,28.48,27.83,27.92,587611.0,27.3854,27.5206,26.8925,26.9795,587611.0
2020-03-12 15:30:00,27.92,28.46,27.8,28.19,441425.0,26.9795,27.5013,26.8635,27.2404,441425.0
2020-03-12 15:40:00,28.19,29.19,27.98,28.68,1861432.0,27.2404,28.2067,27.0375,27.7139,1861432.0
2020-03-12 15:50:00,28.61,29.58,26.76,26.77,2309602.0,27.6463,28.5836,25.8586,25.8682,2309602.0
2020-03-13 09:30:00,31.71,31.98,30.33,30.33,2553897.0,30.6418,30.9027,29.3083,29.3083,2553897.0
2020-03-13 09:40:00,30.33,30.64,29.58,30.14,1323710.0,29.3083,29.6079,28.5836,29.1247,1323710.0
2020-03-13 09:50:00,30.11,30.15,29.1,29.5,983148.0,29.0957,29.1344,28.1198,28.5063,983148.0
2020-03-13 10:00:00,29.49,30.09,29.25,29.8,823021.0,28.4966,29.0764,28.2647,28.7962,823021.0
2020-03-13 10:10:00,29.72,30.85,29.5,30.72,690827.0,28.7189,29.8108,28.5063,29.6852,690827.0
2020-03-13 10:20:00,30.7,31.1,30.27,30.39,642722.0,29.6659,30.0524,29.2503,29.3663,642722.0
2020-03-13 10:30:00,30.43,30.56,29.82,30.0,385011.0,29.405,29.5306,28.8155,28.9894,385011.0
2020-03-13 10:40:00,29.96,30.0,29.5,29.52,364283.0,28.9508,28.9894,28.5063,28.5256,364283.0
2020-03-13 10:50:00,29.55,29.71,28.72,28.78,660924.0,28.5546,28.7092,27.7526,27.8105,660924.0
2020-03-13 11:00:00,28.77,29.49,28.77,29.43,465963.0,27.8009,28.4966,27.8009,28.4386,465963.0
2020-03-13 11:10:00,29.46,29.67,28.91,29.13,475875.0,28.4676,28.6706,27.9362,28.1487,475875.0
2020-03-13 11:20:00,29.19,29.39,28.09,28.11,566106.0,28.2067,28.4,27.1438,27.1631,566106.0
2020-03-13 11:30:00,28.13,28.37,27.52,27.85,928260.0,27.1824,27.4143,26.593,26.9119,928260.0
2020-03-13 11:40:00,27.87,27.89,27.2,27.2,769406.0,26.9312,26.9505,26.2838,26.2838,769406.0
2020-03-13 11:50:00,27.2,28.66,27.2,28.38,1134876.0,26.2838,27.6946,26.2838,27.424,1134876.0
2020-03-13 12:00:00,28.35,28.5,27.62,28.05,537676.0,27.395,27.54,26.6896,27.1051,537676.0
2020-03-13 12:10:00,27.97,28.54,27.81,28.25,486555.0,27.0278,27.5786,26.8732,27.2984,486555.0
2020-03-13 12:20:00,28.24,28.44,27.92,28.04,264884.0,27.2887,27.482,26.9795,27.0955,264884.0
2020-03-13 12:30:00,28.01,29.1,28.0,28.92,671733.0,27.0665,28.1198,27.0568,27.9458,671733.0
2020-03-13 12:40:00,28.9,29.64,28.89,29.5,885166.0,27.9265,28.6416,27.9168,28.5063,885166.0
2020-03-13 12:50:00,29.54,29.86,29.0,29.08,551344.0,28.5449,28.8542,28.0231,28.1004,551344.0
2020-03-13 13:00:00,29.09,29.34,28.71,28.85,280487.0,28.1101,28.3517,27.7429,27.8782,280487.0
2020-03-13 13:10:00,28.85,29.59,28.66,29.54,380220.0,27.8782,28.5932,27.6946,28.5449,380220.0
2020-03-13 13:20:00,29.54,30.22,29.51,30.14,764869.0,28.5449,29.202,28.5159,29.1247,764869.0
2020-03-13 13:30:00,30.12,30.43,29.54,29.9,526298.0,29.1054,29.405,28.5449,28.8928,526298.0
2020-03-13 13:40:00,29.89,30.46,29.88,30.46,396894.0,28.8831,29.4339,28.8735,29.4339,396894.0
2020-03-13 13:50:00,30.45,30.63,30.15,30.39,528226.0,29.4243,29.5982,29.1344,29.3663,528226.0
2020-03-13 14:00:00,30.35,30.36,29.09,29.53,472647.0,29.3276,29.3373,28.1101,28.5353,472647.0
2020-03-13 14:10:00,29.5,29.84,29.35,29.45,282894.0,28.5063,28.8348,28.3613,28.458,282894.0
2020-03-13 14:20:00,29.44,29.69,29.11,29.19,194157.0,28.4483,28.6899,28.1294,28.2067,194157.0
2020-03-13 14:30:00,29.18,29.28,28.66,28.69,306412.0,28.1971,28.2937,27.6946,27.7236,306412.0
2020-03-13 14:40:00,28.73,29.7,28.53,29.3,510059.0,27.7622,28.6995,27.569,28.313,510059.0
2020-03-13 14:50:00,29.3,29.67,29.14,29.66,448345.0,28.313,28.6706,28.1584,28.6609,448345.0
2020-03-13 15:00:00,29.6,30.26,29.5,29.91,745804.0,28.6029,29.2407,28.5063,28.9025,745804.0
2020-03-13 15:10:00,29.84,30.14,29.35,29.93,636113.0,28.8348,29.1247,28.3613,28.9218,636113.0
2020-03-13 15:20:00,29.9,30.45,29.75,30.25,430807.0,28.8928,29.4243,28.7479,29.231,430807.0
2020-03-13 15:30:00,30.25,30.47,28.32,30.08,891540.0,29.231,29.4436,27.366,29.0667,891540.0
2020-03-13 15:40:00,30.0,31.84,29.75,31.73,1508277.0,28.9894,30.7675,28.7479,30.6612,1508277.0
2020-03-13 15:50:00,31.75,34.16,31.74,34.11,2701968.0,30.6805,33.0093,30.6708,32.961,2701968.0
2020-03-16 09:30:00,23.1,23.36,23.05,23.06,349225.0,22.3219,22.5731,22.2735,22.2832,349225.0
2020-03-16 09:40:00,23.0,23.69,22.0,23.14,1153767.0,22.2252,22.892,21.2589,22.3605,1153767.0
2020-03-16 09:50:00,23.12,25.35,23.05,24.51,2652873.0,22.3412,24.4961,22.2735,23.6844,2652873.0
2020-03-16 10:00:00,24.5,24.72,23.33,24.65,1546470.0,23.6747,23.8873,22.5441,23.8197,1546470.0
2020-03-16 10:10:00,24.69,24.98,23.94,24.08,1242270.0,23.8583,24.1385,23.1336,23.2689,1242270.0
2020-03-16 10:20:00,23.97,25.2,23.8,24.6,945853.0,23.1626,24.3511,22.9983,23.7713,945853.0
2020-03-16 10:30:00,24.62,26.85,24.62,26.84,1875364.0,23.7907,25.9455,23.7907,25.9359,1875364.0
2020-03-16 10:40:00,26.8,27.35,26.12,26.7,1230418.0,25.8972,26.4287,25.2401,25.8006,1230418.0
2020-03-16 10:50:00,26.74,26.95,26.03,26.49,928368.0,25.8392,26.0422,25.1532,25.5977,928368.0
2020-03-16 11:00:00,26.48,27.25,26.28,27.16,838419.0,25.588,26.3321,25.3947,26.2451,838419.0
2020-03-16 11:10:00,27.16,28.4,27.16,28.31,1077592.0,26.2451,27.4433,26.2451,27.3564,1077592.0
2020-03-16 11:20:00,28.3,28.83,28.13,28.49,1108354.0,27.3467,27.8588,27.1824,27.5303,1108354.0
2020-03-16 11:30:00,28.45,28.66,27.09,27.81,1014480.0,27.4916,27.6946,26.1775,26.8732,1014480.0
2020-03-16 11:40:00,27.78,27.98,26.73,27.11,717266.0,26.8442,27.0375,25.8296,26.1968,717266.0
2020-03-16 11:50:00,27.14,27.77,26.89,27.73,486779.0,26.2258,26.8346,25.9842,26.7959,486779.0
2020-03-16 12:00:00,27.73,27.97,27.2,27.47,592384.0,26.7959,27.0278,26.2838,26.5447,592384.0
2020-03-16 12:10:00,27.5,27.71,26.37,26.37,426609.0,26.5736,26.7766,25.4817,25.4817,426609.0
2020-03-16 12:20:00,26.36,27.16,26.27,26.66,533209.0,25.4721,26.2451,25.3851,25.7619,533209.0
2020-03-16 12:30:00,26.72,27.3,26.42,26.74,410262.0,25.8199,26.3804,25.53,25.8392,410262.0
2020-03-16 12:40:00,26.83,26.92,26.02,26.12,552074.0,25.9262,26.0132,25.1435,25.2401,552074.0
2020-03-16 12:50:00,26.06,26.08,25.34,25.71,747898.0,25.1822,25.2015,24.4864,24.8439,747898.0
2020-03-16 13:00:00,25.7,26.16,25.51,25.69,635479.0,24.8343,25.2788,24.6507,24.8246,635479.0
2020-03-16 13:10:00,25.66,26.78,25.54,25.97,803706.0,24.7956,25.8779,24.6797,25.0952,803706.0
2020-03-16 13:20:00,25.97,26.3,25.65,25.83,367877.0,25.0952,25.4141,24.786,24.9599,367877.0
2020-03-16 13:30:00,25.8,25.8,24.7,25.08,751865.0,24.9309,24.9309,23.868,24.2352,751865.0
2020-03-16 13:40:00,25.1,25.47,24.85,25.22,573432.0,24.2545,24.612,24.0129,24.3705,573432.0
2020-03-16 13:50:00,25.27,25.55,24.97,25.06,432237.0,24.4188,24.6893,24.1289,24.2158,432237.0
2020-03-16 14:00:00,25.06,25.09,24.45,24.53,964661.0,24.2158,24.2448,23.6264,23.7037,964661.0
2020-03-16 14:10:00,24.53,24.92,24.33,24.33,449186.0,23.7037,24.0806,23.5104,23.5104,449186.0
2020-03-16 14:20:00,24.33,24.9,24.15,24.88,496059.0,23.5104,24.0612,23.3365,24.0419,496059.0
2020-03-16 14:30:00,24.89,26.6,24.74,25.55,1721625.0,24.0516,25.704,23.9066,24.6893,1721625.0
2020-03-16 14:40:00,25.54,25.56,24.76,25.16,805865.0,24.6797,24.699,23.9259,24.3125,805865.0
2020-03-16 14:50:00,25.15,26.18,24.88,25.82,862474.0,24.3028,25.2981,24.0419,24.9502,862474.0
2020-03-16 15:00:00,25.88,26.48,25.5,25.64,683411.0,25.0082,25.588,24.641,24.7763,683411.0
2020-03-16 15:10:00,25.68,25.98,25.2,25.51,676287.0,24.815,25.1049,24.3511,24.6507,676287.0
2020-03-16 15:20:00,25.5,25.65,24.71,24.73,1575088.0,24.641,24.786,23.8776,23.897,1575088.0
2020-03-16 15:30:00,24.71,24.72,23.1,23.52,1809956.0,23.8776,23.8873,22.3219,22.7277,1809956.0
2020-03-16 15:40:00,23.5,24.8,23.2,23.91,1625663.0,22.7084,23.9646,22.4185,23.1046,1625663.0
2020-03-16 15:50:00,23.9,23.9,22.01,22.41,3303781.0,23.0949,23.0949,21.2686,21.6551,3303781.0
2020-03-17 09:30:00,23.72,24.4,22.65,22.75,2398132.0,22.921,23.5781,21.887,21.9837,2398132.0
2020-03-17 09:40:00,22.72,23.2,22.13,22.56,1778830.0,21.9547,22.4185,21.3845,21.8001,1778830.0
2020-03-17 09:50:00,22.51,22.57,21.62,21.8,1246908.0,21.7517,21.8097,20.8917,21.0657,1246908.0
2020-03-17 10:00:00,21.8,22.85,21.48,22.57,1219433.0,21.0657,22.0803,20.7564,21.8097,1219433.0
2020-03-17 10:10:00,22.51,23.24,22.43,22.88,1134409.0,21.7517,22.4571,21.6744,22.1093,1134409.0
2020-03-17 10:20:00,22.94,23.57,22.7,23.36,810969.0,22.1673,22.776,21.9353,22.5731,810969.0
2020-03-17 10:30:00,23.37,23.65,22.88,23.07,737160.0,22.5828,22.8533,22.1093,22.2929,737160.0
2020-03-17 10:40:00,23.09,23.93,22.92,23.68,981519.0,22.3122,23.1239,22.1479,22.8823,981519.0
2020-03-17 10:50:00,23.7,23.86,23.13,23.73,552673.0,22.9017,23.0563,22.3509,22.9306,552673.0
2020-03-17 11:00:00,23.7,24.49,23.51,24.39,912451.0,22.9017,23.665,22.7181,23.5684,912451.0
2020-03-17 11:10:00,24.42,25.2,24.39,25.17,1974570.0,23.5974,24.3511,23.5684,24.3221,1974570.0
2020-03-17 11:20:00,25.2,25.25,24.52,24.7,1123464.0,24.3511,24.3994,23.694,23.868,1123464.0
2020-03-17 11:30:00,24.67,25.2,24.29,24.4,678483.0,23.839,24.3511,23.4718,23.5781,678483.0
2020-03-17 11:40:00,24.4,25.15,24.36,25.0,770187.0,23.5781,24.3028,23.5394,24.1579,770187.0
2020-03-17 11:50:00,25.04,25.48,24.95,25.39,1372428.0,24.1965,24.6217,24.1095,24.5347,1372428.0
2020-03-17 12:00:00,25.42,26.5,25.22,26.46,1954334.0,24.5637,25.6073,24.3705,25.5687,1954334.0
2020-03-17 12:10:00,26.46,26.74,25.75,26.1,1836399.0,25.5687,25.8392,24.8826,25.2208,1836399.0
2020-03-17 12:20:00,26.1,26.13,25.1,25.16,948795.0,25.2208,25.2498,24.2545,24.3125,948795.0
2020-03-17 12:30:00,25.15,25.5,24.73,24.8,920736.0,24.3028,24.641,23.897,23.9646,920736.0
2020-03-17 12:40:00,24.81,24.89,24.55,24.75,469609.0,23.9743,24.0516,23.723,23.9163,469609.0
2020-03-17 12:50:00,24.7,24.75,24.25,24.75,594654.0,23.868,23.9163,23.4331,23.9163,594654.0
2020-03-17 13:00:00,24.75,25.1,24.25,24.31,892110.0,23.9163,24.2545,23.4331,23.4911,892110.0
2020-03-17 13:10:00,24.3,24.35,23.6,24.02,759547.0,23.4814,23.5298,22.805,23.2109,759547.0
2020-03-17 13:20:00,24.0,24.29,23.84,24.16,444043.0,23.1915,23.4718,23.0369,23.3462,444043.0
2020-03-17 13:30:00,24.25,24.71,23.91,24.68,878205.0,23.4331,23.8776,23.1046,23.8486,878205.0
2020-03-17 13:40:00,24.69,25.16,24.58,24.95,833866.0,23.8583,24.3125,23.752,24.1095,833866.0
2020-03-17 13:50:00,24.97,25.17,24.67,24.91,539721.0,24.1289,24.3221,23.839,24.0709,539721.0
2020-03-17 14:00:00,24.88,25.47,24.5,25.42,651181.0,24.0419,24.612,23.6747,24.5637,651181.0
2020-03-17 14:10:00,25.43,25.96,25.29,25.89,672866.0,24.5734,25.0855,24.4381,25.0179,672866.0
2020-03-17 14:20:00,25.89,26.0,25.15,25.75,896675.0,25.0179,25.1242,24.3028,24.8826,896675.0
2020-03-17 14:30:00,25.79,26.35,25.78,26.14,948438.0,24.9213,25.4624,24.9116,25.2595,948438.0
2020-03-17 14:40:00,26.06,26.22,24.99,25.07,642473.0,25.1822,25.3368,24.1482,24.2255,642473.0
2020-03-17 14:50:00,25.04,25.4,24.71,25.26,631918.0,24.1965,24.5444,23.8776,24.4091,631918.0
2020-03-17 15:00:00,25.3,25.33,24.2,24.86,846339.0,24.4478,24.4767,23.3848,24.0226,846339.0
2020-03-17 15:10:00,24.85,25.13,24.71,24.86,432514.0,24.0129,24.2835,23.8776,24.0226,432514.0
2020-03-17 15:20:00,24.84,24.94,24.29,24.41,375186.0,24.0033,24.0999,23.4718,23.5877,375186.0
2020-03-17 15:30:00,24.43,25.41,24.35,25.3,739162.0,23.6071,24.5541,23.5298,24.4478,739162.0
2020-03-17 15:40:00,25.34,25.95,25.19,25.54,1103650.0,24.4864,25.0759,24.3415,24.6797,1103650.0
2020-03-17 15:50:00,25.52,26.2,24.81,26.19,1804871.0,24.6603,25.3174,23.9743,25.3078,1804871.0
2020-03-18 09:30:00,21.44,22.86,21.11,21.53,2422448.0,20.7178,22.0899,20.3989,20.8048,2422448.0
2020-03-18 09:40:00,21.55,22.39,21.48,21.75,1389065.0,20.8241,21.6358,20.7564,21.0173,1389065.0
2020-03-18 09:50:00,21.7,23.2,21.6,22.7,1660877.0,20.969,22.4185,20.8724,21.9353,1660877.0
2020-03-18 10:00:00,22.69,23.69,22.35,22.8,1484551.0,21.9257,22.892,21.5971,22.032,1484551.0
2020-03-18 10:10:00,22.81,23.49,22.73,22.75,717411.0,22.0416,22.6987,21.9643,21.9837,717411.0
2020-03-18 10:20:00,22.75,23.15,22.38,23.13,824971.0,21.9837,22.3702,21.6261,22.3509,824971.0
2020-03-18 10:30:00,23.15,23.25,22.66,22.9,564396.0,22.3702,22.4668,21.8967,22.1286,564396.0
2020-03-18 10:40:00,22.86,23.36,22.5,22.71,766651.0,22.0899,22.5731,21.7421,21.945,766651.0
2020-03-18 10:50:00,22.72,22.72,21.92,22.0,905946.0,21.9547,21.9547,21.1816,21.2589,905946.0
2020-03-18 11:00:00,22.0,22.26,21.6,21.6,961793.0,21.2589,21.5102,20.8724,20.8724,961793.0
2020-03-18 11:10:00,21.6,21.64,21.15,21.5,1180321.0,20.8724,20.911,20.4376,20.7758,1180321.0
2020-03-18 11:20:00,21.46,21.87,21.3,21.37,1225762.0,20.7371,21.1333,20.5825,20.6501,1225762.0
2020-03-18 11:30:00,21.36,21.8,21.17,21.36,738342.0,20.6405,21.0657,20.4569,20.6405,738342.0
2020-03-18 11:40:00,21.35,21.71,21.01,21.56,1577050.0,20.6308,20.9787,20.3023,20.8337,1577050.0
2020-03-18 11:50:00,21.59,22.28,21.58,22.17,1403550.0,20.8627,21.5295,20.8531,21.4232,1403550.0
2020-03-18 12:00:00,22.14,22.24,21.57,21.86,719323.0,21.3942,21.4908,20.8434,21.1236,719323.0
2020-03-18 12:10:00,21.89,22.17,21.05,21.14,970453.0,21.1526,21.4232,20.3409,20.4279,970453.0
2020-03-18 12:20:00,21.17,21.67,21.07,21.52,827449.0,20.4569,20.94,20.3602,20.7951,827449.0
2020-03-18 12:30:00,21.56,21.69,21.0,21.26,988023.0,20.8337,20.9594,20.2926,20.5438,988023.0
2020-03-18 12:40:00,21.3,21.45,20.95,21.0,1853649.0,20.5825,20.7274,20.2443,20.2926,1853649.0
2020-03-18 12:50:00,21.01,21.16,20.6,20.64,687308.0,20.3023,20.4472,19.9061,19.9447,687308.0
2020-03-18 13:00:00,20.64,20.64,20.64,20.64,0.0,19.9447,19.9447,19.9447,19.9447,0.0
2020-03-18 13:10:00,20.55,20.96,20.11,20.38,1484675.0,19.8578,20.254,19.4326,19.6935,1484675.0
2020-03-18 13:20:00,20.4,20.53,19.81,19.82,1715164.0,19.7128,19.8384,19.1427,19.1524,1715164.0
2020-03-18 13:30:00,19.82,20.04,18.88,19.88,2567785.0,19.1524,19.3649,18.244,19.2103,2567785.0
2020-03-18 13:40:00,19.89,20.43,19.47,20.06,1226381.0,19.22,19.7418,18.8141,19.3843,1226381.0
2020-03-18 13:50:00,20.09,20.1,19.31,19.44,798191.0,19.4133,19.4229,18.6595,18.7852,798191.0
2020-03-18 14:00:00,19.46,19.64,19.11,19.28,920180.0,18.8045,18.9784,18.4663,18.6305,920180.0
2020-03-18 14:10:00,19.29,19.33,18.61,18.64,1372615.0,18.6402,18.6789,17.9831,18.0121,1372615.0
2020-03-18 14:20:00,18.64,18.94,18.38,18.76,1517479.0,18.0121,18.302,17.7609,18.1281,1517479.0
2020-03-18 14:30:00,18.77,19.7,18.55,19.68,1533367.0,18.1377,19.0364,17.9251,19.0171,1533367.0
2020-03-18 14:40:00,19.7,19.76,19.0,19.31,1031668.0,19.0364,19.0944,18.36,18.6595,1031668.0
2020-03-18 14:50:00,19.38,20.45,19.21,20.45,1465557.0,18.7272,19.7611,18.5629,19.7611,1465557.0
2020-03-18 15:00:00,20.45,20.6,19.61,20.26,1518488.0,19.7611,19.9061,18.9494,19.5775,1518488.0
2020-03-18 15:10:00,20.26,20.93,20.07,20.39,1544429.0,19.5775,20.225,19.3939,19.7032,1544429.0
2020-03-18 15:20:00,20.4,20.45,19.42,19.46,962519.0,19.7128,19.7611,18.7658,18.8045,962519.0
2020-03-18 15:30:00,19.45,20.2,19.17,19.36,1144088.0,18.7948,19.5196,18.5242,18.7078,1144088.0
2020-03-18 15:40:00,19.35,20.65,19.34,20.64,1398565.0,18.6982,19.9544,18.6885,19.9447,1398565.0
2020-03-18 15:50:00,20.59,22.47,20.43,22.22,4368958.0,19.8964,21.7131,19.7418,21.4715,4368958.0
2020-03-19 09:30:00,21.61,21.76,20.31,20.38,2099322.0,20.8821,21.027,19.6258,19.6935,2099322.0
2020-03-19 09:40:00,20.38,20.41,19.9,20.37,2088222.0,19.6935,19.7225,19.2297,19.6838,2088222.0
2020-03-19 09:50:00,20.36,21.45,20.32,21.35,2025293.0,19.6742,20.7274,19.6355,20.6308,2025293.0
2020-03-19 10:00:00,21.36,22.04,21.0,22.02,2084189.0,20.6405,21.2976,20.2926,21.2782,2084189.0
2020-03-19 10:10:00,22.01,22.99,21.54,22.17,2956695.0,21.2686,22.2156,20.8144,21.4232,2956695.0
2020-03-19 10:20:00,22.2,22.55,22.0,22.52,1562292.0,21.4522,21.7904,21.2589,21.7614,1562292.0
2020-03-19 10:30:00,22.52,22.8,21.7,21.7,1714550.0,21.7614,22.032,20.969,20.969,1714550.0
2020-03-19 10:40:00,21.74,21.91,21.36,21.41,944461.0,21.0077,21.172,20.6405,20.6888,944461.0
2020-03-19 10:50:00,21.39,22.0,21.22,21.59,783111.0,20.6695,21.2589,20.5052,20.8627,783111.0
2020-03-19 11:00:00,21.6,22.0,21.51,21.59,412408.0,20.8724,21.2589,20.7854,20.8627,412408.0
2020-03-19 11:10:00,21.61,22.25,21.46,22.02,906454.0,20.8821,21.5005,20.7371,21.2782,906454.0
2020-03-19 11:20:00,22.07,23.22,21.95,23.16,1847722.0,21.3266,22.4378,21.2106,22.3798,1847722.0
2020-03-19 11:30:00,23.15,23.59,22.62,23.05,2186126.0,22.3702,22.7954,21.858,22.2735,2186126.0
2020-03-19 11:40:00,23.02,23.37,22.82,23.36,1021076.0,22.2446,22.5828,22.0513,22.5731,1021076.0
2020-03-19 11:50:00,23.31,23.39,22.45,22.57,1139808.0,22.5248,22.6021,21.6938,21.8097,1139808.0
2020-03-19 12:00:00,22.57,22.75,21.95,22.21,1850313.0,21.8097,21.9837,21.2106,21.4618,1850313.0
2020-03-19 12:10:00,22.2,22.25,21.71,21.99,730911.0,21.4522,21.5005,20.9787,21.2493,730911.0
2020-03-19 12:20:00,21.93,22.26,21.5,21.98,1683704.0,21.1913,21.5102,20.7758,21.2396,1683704.0
2020-03-19 12:30:00,21.98,22.08,21.52,21.95,687473.0,21.2396,21.3362,20.7951,21.2106,687473.0
2020-03-19 12:40:00,21.85,22.62,21.79,22.34,1126088.0,21.114,21.858,21.056,21.5875,1126088.0
2020-03-19 12:50:00,22.34,22.86,22.26,22.39,1200798.0,21.5875,22.0899,21.5102,21.6358,1200798.0
2020-03-19 13:00:00,22.42,22.56,22.06,22.35,477116.0,21.6648,21.8001,21.3169,21.5971,477116.0
2020-03-19 13:10:00,22.36,22.7,22.12,22.43,492778.0,21.6068,21.9353,21.3749,21.6744,492778.0
2020-03-19 13:20:00,22.37,22.71,22.15,22.29,461122.0,21.6165,21.945,21.4039,21.5392,461122.0
2020-03-19 13:30:00,22.29,22.54,22.15,22.4,180793.0,21.5392,21.7807,21.4039,21.6454,180793.0
2020-03-19 13:40:00,22.44,22.87,22.25,22.76,756208.0,21.6841,22.0996,21.5005,21.9933,756208.0
2020-03-19 13:50:00,22.75,23.5,22.73,23.03,1327766.0,21.9837,22.7084,21.9643,22.2542,1327766.0
2020-03-19 14:00:00,23.0,23.17,22.43,22.6,612726.0,22.2252,22.3895,21.6744,21.8387,612726.0
2020-03-19 14:10:00,22.58,23.15,22.57,23.09,653420.0,21.8194,22.3702,21.8097,22.3122,653420.0
2020-03-19 14:20:00,23.07,23.32,22.85,22.92,672559.0,22.2929,22.5345,22.0803,22.1479,672559.0
2020-03-19 14:30:00,22.92,23.44,22.91,23.38,432818.0,22.1479,22.6504,22.1383,22.5924,432818.0
2020-03-19 14:40:00,23.42,23.8,23.33,23.53,1402919.0,22.6311,22.9983,22.5441,22.7374,1402919.0
2020-03-19 14:50:00,23.56,23.64,22.82,23.05,1071475.0,22.7664,22.8437,22.0513,22.2735,1071475.0
2020-03-19 15:00:00,23.05,23.05,22.2,22.21,955777.0,22.2735,22.2735,21.4522,21.4618,955777.0
2020-03-19 15:10:00,22.2,22.91,21.93,22.61,1212270.0,21.4522,22.1383,21.1913,21.8484,1212270.0
2020-03-19 15:20:00,22.63,23.17,22.42,22.88,985135.0,21.8677,22.3895,21.6648,22.1093,985135.0
2020-03-19 15:30:00,22.89,23.17,22.52,22.77,815501.0,22.1189,22.3895,21.7614,22.003,815501.0
2020-03-19 15:40:00,22.78,23.25,22.53,22.71,1141382.0,22.0126,22.4668,21.7711,21.945,1141382.0
2020-03-19 15:50:00,22.73,22.73,21.8,22.05,2593102.0,21.9643,21.9643,21.0657,21.3072,2593102.0
2020-03-20 09:30:00,23.0,23.24,22.2,22.21,1662913.0,22.2252,22.4571,21.4522,21.4618,1662913.0
2020-03-20 09:40:00,22.2,22.32,21.28,21.54,2095364.0,21.4522,21.5681,20.5632,20.8144,2095364.0
2020-03-20 09:50:00,21.52,22.29,21.45,22.04,1563440.0,20.7951,21.5392,20.7274,21.2976,1563440.0
2020-03-20 10:00:00,22.01,22.6,21.9,22.14,1342765.0,21.2686,21.8387,21.1623,21.3942,1342765.0
2020-03-20 10:10:00,22.1,22.48,22.01,22.28,528793.0,21.3556,21.7227,21.2686,21.5295,528793.0
2020-03-20 10:20:00,22.25,22.89,22.12,22.72,964637.0,21.5005,22.1189,21.3749,21.9547,964637.0
2020-03-20 10:30:00,22.73,23.12,22.73,23.03,937630.0,21.9643,22.3412,21.9643,22.2542,937630.0
2020-03-20 10:40:00,23.04,23.2,22.49,22.93,586708.0,22.2639,22.4185,21.7324,22.1576,586708.0
2020-03-20 10:50:00,22.9,23.43,22.87,23.34,752715.0,22.1286,22.6407,22.0996,22.5538,752715.0
2020-03-20 11:00:00,23.29,23.42,22.78,23.1,914526.0,22.5055,22.6311,22.0126,22.3219,914526.0
2020-03-20 11:10:00,23.1,23.32,22.41,22.44,655812.0,22.3219,22.5345,21.6551,21.6841,655812.0
2020-03-20 11:20:00,22.43,22.46,21.54,21.91,1336514.0,21.6744,21.7034,20.8144,21.172,1336514.0
2020-03-20 11:30:00,21.91,22.3,21.65,22.04,807690.0,21.172,21.5488,20.9207,21.2976,807690.0
2020-03-20 11:40:00,22.0,22.23,21.75,22.07,633289.0,21.2589,21.4812,21.0173,21.3266,633289.0
2020-03-20 11:50:00,22.05,22.2,21.8,21.87,512969.0,21.3072,21.4522,21.0657,21.1333,512969.0
2020-03-20 12:00:00,21.87,22.0,21.03,21.07,854488.0,21.1333,21.2589,20.3216,20.3602,854488.0
2020-03-20 12:10:00,21.07,21.57,21.05,21.27,559465.0,20.3602,20.8434,20.3409,20.5535,559465.0
2020-03-20 12:20:00,21.33,21.4,20.62,20.86,1201458.0,20.6115,20.6791,19.9254,20.1573,1201458.0
2020-03-20 12:30:00,20.89,21.42,20.8,21.18,730629.0,20.1863,20.6985,20.0993,20.4665,730629.0
2020-03-20 12:40:00,21.17,21.64,20.95,21.47,698712.0,20.4569,20.911,20.2443,20.7468,698712.0
2020-03-20 12:50:00,21.48,21.97,21.45,21.46,788291.0,20.7564,21.2299,20.7274,20.7371,788291.0
2020-03-20 13:00:00,21.45,21.98,21.37,21.89,467475.0,20.7274,21.2396,20.6501,21.1526,467475.0
2020-03-20 13:10:00,21.89,22.09,21.51,21.83,494605.0,21.1526,21.3459,20.7854,21.0946,494605.0
2020-03-20 13:20:00,21.76,21.83,21.21,21.42,438636.0,21.027,21.0946,20.4955,20.6985,438636.0
2020-03-20 13:30:00,21.49,21.73,21.23,21.61,544748.0,20.7661,20.998,20.5149,20.8821,544748.0
2020-03-20 13:40:00,21.56,21.73,21.3,21.31,245825.0,20.8337,20.998,20.5825,20.5922,245825.0
2020-03-20 13:50:00,21.32,21.56,21.32,21.55,201896.0,20.6018,20.8337,20.6018,20.8241,201896.0
2020-03-20 14:00:00,21.56,21.87,21.38,21.65,417573.0,20.8337,21.1333,20.6598,20.9207,417573.0
2020-03-20 14:10:00,21.65,21.73,20.95,21.04,749856.0,20.9207,20.998,20.2443,20.3313,749856.0
2020-03-20 14:20:00,21.04,21.29,20.55,20.78,787766.0,20.3313,20.5728,19.8578,20.08,787766.0
2020-03-20 14:30:00,20.79,21.01,20.32,20.57,932523.0,20.0897,20.3023,19.6355,19.8771,932523.0
2020-03-20 14:40:00,20.51,20.84,20.3,20.63,742208.0,19.8191,20.138,19.6162,19.9351,742208.0
2020-03-20 14:50:00,20.63,20.81,19.8,20.03,1503917.0,19.9351,20.109,19.133,19.3553,1503917.0
2020-03-20 15:00:00,20.05,20.35,19.82,19.96,886149.0,19.3746,19.6645,19.1524,19.2876,886149.0
2020-03-20 15:10:00,20.0,20.25,19.5,19.51,825939.0,19.3263,19.5679,18.8431,18.8528,825939.0
2020-03-20 15:20:00,19.51,20.68,19.5,20.44,1398829.0,18.8528,19.9834,18.8431,19.7515,1398829.0
2020-03-20 15:30:00,20.46,20.81,19.86,20.0,1676891.0,19.7708,20.109,19.191,19.3263,1676891.0
2020-03-20 15:40:00,19.94,20.33,19.4,19.41,1496009.0,19.2683,19.6452,18.7465,18.7562,1496009.0
2020-03-20 15:50:00,19.4,19.5,19.01,19.13,2074630.0,18.7465,18.8431,18.3696,18.4856,2074630.0
2020-03-23 09:30:00,19.0,19.0,17.45,17.57,3411273.0,18.36,18.36,16.8622,16.9781,3411273.0
2020-03-23 09:40:00,17.58,18.28,17.56,18.12,1756247.0,16.9878,17.6642,16.9685,17.5096,1756247.0
2020-03-23 09:50:00,18.11,18.8,17.86,18.76,1918680.0,17.5,18.1667,17.2584,18.1281,1918680.0
2020-03-23 10:00:00,18.76,18.84,18.1,18.56,1038405.0,18.1281,18.2054,17.4903,17.9348,1038405.0
2020-03-23 10:10:00,18.57,19.09,18.25,18.27,1207018.0,17.9445,18.4469,17.6352,17.6546,1207018.0
2020-03-23 10:20:00,18.28,18.7,18.13,18.56,704314.0,17.6642,18.0701,17.5193,17.9348,704314.0
2020-03-23 10:30:00,18.56,18.75,18.1,18.39,585988.0,17.9348,18.1184,17.4903,17.7705,585988.0
2020-03-23 10:40:00,18.43,18.88,18.21,18.34,625137.0,17.8092,18.244,17.5966,17.7222,625137.0
2020-03-23 10:50:00,18.38,18.47,17.76,17.82,1236620.0,17.7609,17.8478,17.1617,17.2197,1236620.0
2020-03-23 11:00:00,17.8,18.05,17.65,17.9,976784.0,17.2004,17.442,17.0555,17.297,976784.0
2020-03-23 11:10:00,17.93,18.18,17.55,17.62,811622.0,17.326,17.5676,16.9588,17.0265,811622.0
2020-03-23 11:20:00,17.61,17.62,17.06,17.09,1657401.0,17.0168,17.0265,16.4853,16.5143,1657401.0
2020-03-23 11:30:00,17.09,17.4,16.9,16.94,1842816.0,16.5143,16.8139,16.3307,16.3694,1842816.0
2020-03-23 11:40:00,16.95,17.06,16.51,16.71,1460814.0,16.379,16.4853,15.9539,16.1471,1460814.0
2020-03-23 11:50:00,16.72,17.12,16.65,17.06,1174863.0,16.1568,16.5433,16.0891,16.4853,1174863.0
2020-03-23 12:00:00,17.05,17.46,17.0,17.0,1814771.0,16.4757,16.8719,16.4273,16.4273,1814771.0
2020-03-23 12:10:00,17.0,17.86,16.79,17.67,1360196.0,16.4273,17.2584,16.2244,17.0748,1360196.0
2020-03-23 12:20:00,17.68,17.95,17.46,17.65,1276472.0,17.0844,17.3453,16.8719,17.0555,1276472.0
2020-03-23 12:30:00,17.64,17.87,17.28,17.75,976351.0,17.0458,17.268,16.6979,17.1521,976351.0
2020-03-23 12:40:00,17.79,18.79,17.75,18.73,2716119.0,17.1907,18.157,17.1521,18.0991,2716119.0
2020-03-23 12:50:00,18.74,19.0,18.4,18.81,2387261.0,18.1087,18.36,17.7802,18.1764,2387261.0
2020-03-23 13:00:00,18.8,18.84,18.27,18.55,894947.0,18.1667,18.2054,17.6546,17.9251,894947.0
2020-03-23 13:10:00,18.6,19.3,18.56,18.91,1487565.0,17.9734,18.6499,17.9348,18.273,1487565.0
2020-03-23 13:20:00,18.87,19.04,18.25,18.27,935643.0,18.2344,18.3986,17.6352,17.6546,935643.0
2020-03-23 13:30:00,18.26,18.31,17.8,17.92,1087605.0,17.6449,17.6932,17.2004,17.3164,1087605.0
2020-03-23 13:40:00,17.91,18.68,17.68,18.58,1220435.0,17.3067,18.0508,17.0844,17.9541,1220435.0
2020-03-23 13:50:00,18.58,18.6,17.32,17.64,1173419.0,17.9541,17.9734,16.7366,17.0458,1173419.0
2020-03-23 14:00:00,17.67,17.81,17.16,17.27,1241480.0,17.0748,17.2101,16.582,16.6883,1241480.0
2020-03-23 14:10:00,17.26,17.75,17.22,17.38,692082.0,16.6786,17.1521,16.6399,16.7945,692082.0
2020-03-23 14:20:00,17.35,17.98,17.08,17.8,1206997.0,16.7656,17.3743,16.5047,17.2004,1206997.0
2020-03-23 14:30:00,17.86,17.89,17.3,17.47,572817.0,17.2584,17.2874,16.7172,16.8815,572817.0
2020-03-23 14:40:00,17.48,18.2,17.48,18.15,842122.0,16.8912,17.5869,16.8912,17.5386,842122.0
2020-03-23 14:50:00,18.15,18.15,17.41,17.44,890342.0,17.5386,17.5386,16.8235,16.8525,890342.0
2020-03-23 15:00:00,17.46,17.77,17.22,17.38,791886.0,16.8719,17.1714,16.6399,16.7945,791886.0
2020-03-23 15:10:00,17.37,17.42,17.16,17.21,662592.0,16.7849,16.8332,16.582,16.6303,662592.0
2020-03-23 15:20:00,17.21,17.22,16.84,17.0,1173467.0,16.6303,16.6399,16.2727,16.4273,1173467.0
2020-03-23 15:30:00,17.0,17.28,16.76,17.05,1730212.0,16.4273,16.6979,16.1954,16.4757,1730212.0
2020-03-23 15:40:00,17.05,17.52,16.93,17.2,1808611.0,16.4757,16.9298,16.3597,16.6206,1808611.0
2020-03-23 15:50:00,17.2,18.2,17.1,17.56,2974576.0,16.6206,17.5869,16.524,16.9685,2974576.0
2020-03-24 09:30:00,20.48,21.18,20.18,20.69,5344841.0,19.7901,20.4665,19.5002,19.993,5344841.0
2020-03-24 09:40:00,20.7,20.76,20.23,20.53,1954063.0,20.0027,20.0607,19.5485,19.8384,1954063.0
2020-03-24 09:50:00,20.53,20.84,20.42,20.54,1778057.0,19.8384,20.138,19.7321,19.8481,1778057.0
2020-03-24 10:00:00,20.47,20.74,20.35,20.58,1141434.0,19.7805,20.0414,19.6645,19.8868,1141434.0
2020-03-24 10:10:00,20.58,21.0,20.45,20.94,1267561.0,19.8868,20.2926,19.7611,20.2346,1267561.0
2020-03-24 10:20:00,20.94,21.4,20.88,21.23,1899589.0,20.2346,20.6791,20.1766,20.5149,1899589.0
2020-03-24 10:30:00,21.21,21.3,21.02,21.22,1018222.0,20.4955,20.5825,20.3119,20.5052,1018222.0
2020-03-24 10:40:00,21.21,21.39,20.9,20.95,1006184.0,20.4955,20.6695,20.196,20.2443,1006184.0
2020-03-24 10:50:00,20.95,21.18,20.91,21.0,754579.0,20.2443,20.4665,20.2056,20.2926,754579.0
2020-03-24 11:00:00,20.99,21.18,20.69,20.83,966141.0,20.2829,20.4665,19.993,20.1283,966141.0
2020-03-24 11:10:00,20.8,21.17,20.76,21.03,668202.0,20.0993,20.4569,20.0607,20.3216,668202.0
2020-03-24 11:20:00,21.04,21.29,20.98,21.23,740885.0,20.3313,20.5728,20.2733,20.5149,740885.0
2020-03-24 11:30:00,21.23,21.49,21.04,21.46,686117.0,20.5149,20.7661,20.3313,20.7371,686117.0
2020-03-24 11:40:00,21.46,21.62,21.29,21.36,1081004.0,20.7371,20.8917,20.5728,20.6405,1081004.0
2020-03-24 11:50:00,21.36,21.71,21.23,21.71,835300.0,20.6405,20.9787,20.5149,20.9787,835300.0
2020-03-24 12:00:00,21.7,21.82,21.56,21.65,873532.0,20.969,21.085,20.8337,20.9207,873532.0
2020-03-24 12:10:00,21.66,21.79,21.53,21.74,430187.0,20.9304,21.056,20.8048,21.0077,430187.0
2020-03-24 12:20:00,21.75,22.17,21.68,22.15,1121771.0,21.0173,21.4232,20.9497,21.4039,1121771.0
2020-03-24 12:30:00,22.15,22.33,21.97,22.27,1037370.0,21.4039,21.5778,21.2299,21.5198,1037370.0
2020-03-24 12:40:00,22.25,22.26,21.94,21.99,1166430.0,21.5005,21.5102,21.2009,21.2493,1166430.0
2020-03-24 12:50:00,22.01,22.04,21.52,21.52,904694.0,21.2686,21.2976,20.7951,20.7951,904694.0
2020-03-24 13:00:00,21.55,21.77,21.21,21.27,1617830.0,20.8241,21.0367,20.4955,20.5535,1617830.0
2020-03-24 13:10:00,21.27,21.54,21.16,21.36,957918.0,20.5535,20.8144,20.4472,20.6405,957918.0
2020-03-24 13:20:00,21.35,21.63,21.13,21.5,846683.0,20.6308,20.9014,20.4182,20.7758,846683.0
2020-03-24 13:30:00,21.5,21.68,21.47,21.59,583928.0,20.7758,20.9497,20.7468,20.8627,583928.0
2020-03-24 13:40:00,21.6,21.62,21.18,21.23,627939.0,20.8724,20.8917,20.4665,20.5149,627939.0
2020-03-24 13:50:00,21.25,21.27,20.86,20.99,1040299.0,20.5342,20.5535,20.1573,20.2829,1040299.0
2020-03-24 14:00:00,20.99,21.12,20.58,20.62,998010.0,20.2829,20.4086,19.8868,19.9254,998010.0
2020-03-24 14:10:00,20.61,21.0,20.45,20.8,1094951.0,19.9157,20.2926,19.7611,20.0993,1094951.0
2020-03-24 14:20:00,20.81,21.16,20.72,21.02,864504.0,20.109,20.4472,20.022,20.3119,864504.0
2020-03-24 14:30:00,21.0,21.4,20.82,21.32,973612.0,20.2926,20.6791,20.1187,20.6018,973612.0
2020-03-24 14:40:00,21.32,21.38,20.94,21.08,518098.0,20.6018,20.6598,20.2346,20.3699,518098.0
2020-03-24 14:50:00,21.08,21.82,21.05,21.8,1029093.0,20.3699,21.085,20.3409,21.0657,1029093.0
2020-03-24 15:00:00,21.79,22.09,21.7,22.06,1213413.0,21.056,21.3459,20.969,21.3169,1213413.0
2020-03-24 15:10:00,22.07,22.1,21.75,21.91,1160645.0,21.3266,21.3556,21.0173,21.172,1160645.0
2020-03-24 15:20:00,21.89,22.01,21.78,21.96,849357.0,21.1526,21.2686,21.0463,21.2203,849357.0
2020-03-24 15:30:00,21.98,22.18,21.9,22.11,1474083.0,21.2396,21.4329,21.1623,21.3652,1474083.0
2020-03-24 15:40:00,22.1,22.32,21.75,21.85,1673965.0,21.3556,21.5681,21.0173,21.114,1673965.0
2020-03-24 15:50:00,21.82,22.59,21.82,22.43,2733060.0,21.085,21.829,21.085,21.6744,2733060.0
2020-03-25 09:30:00,22.81,24.05,22.19,24.04,3717441.0,22.0416,23.2399,21.4425,23.2302,3717441.0
2020-03-25 09:40:00,24.01,24.04,23.15,23.19,2199125.0,23.2012,23.2302,22.3702,22.4088,2199125.0
2020-03-25 09:50:00,23.19,23.32,22.06,22.18,2360972.0,22.4088,22.5345,21.3169,21.4329,2360972.0
2020-03-25 10:00:00,22.18,22.37,21.73,22.11,1673538.0,21.4329,21.6165,20.998,21.3652,1673538.0
2020-03-25 10:10:00,22.07,22.11,21.41,21.83,1604953.0,21.3266,21.3652,20.6888,21.0946,1604953.0
2020-03-25 10:20:00,21.8,22.15,21.67,22.1,1256318.0,21.0657,21.4039,20.94,21.3556,1256318.0
2020-03-25 10:30:00,22.1,22.63,22.04,22.53,1301333.0,21.3556,21.8677,21.2976,21.7711,1301333.0
2020-03-25 10:40:00,22.52,22.88,22.2,22.36,1390996.0,21.7614,22.1093,21.4522,21.6068,1390996.0
2020-03-25 10:50:00,22.35,23.06,22.33,22.95,821255.0,21.5971,22.2832,21.5778,22.1769,821255.0
2020-03-25 11:00:00,22.97,23.29,22.74,23.21,952450.0,22.1962,22.5055,21.974,22.4282,952450.0
2020-03-25 11:10:00,23.21,23.24,22.72,23.0,931453.0,22.4282,22.4571,21.9547,22.2252,931453.0
2020-03-25 11:20:00,22.97,23.32,22.73,22.93,951186.0,22.1962,22.5345,21.9643,22.1576,951186.0
2020-03-25 11:30:00,22.93,23.26,22.8,22.98,568347.0,22.1576,22.4765,22.032,22.2059,568347.0
2020-03-25 11:40:00,22.99,23.16,22.66,23.01,780612.0,22.2156,22.3798,21.8967,22.2349,780612.0
2020-03-25 11:50:00,23.05,23.14,22.79,23.05,395797.0,22.2735,22.3605,22.0223,22.2735,395797.0
2020-03-25 12:00:00,23.06,23.65,23.02,23.45,1081838.0,22.2832,22.8533,22.2446,22.6601,1081838.0
2020-03-25 12:10:00,23.44,23.9,23.4,23.8,1174367.0,22.6504,23.0949,22.6118,22.9983,1174367.0
2020-03-25 12:20:00,23.78,24.3,23.77,24.16,1154636.0,22.979,23.4814,22.9693,23.3462,1154636.0
2020-03-25 12:30:00,24.15,24.58,23.9,24.56,1396163.0,23.3365,23.752,23.0949,23.7327,1396163.0
2020-03-25 12:40:00,24.56,24.83,24.42,24.65,1359315.0,23.7327,23.9936,23.5974,23.8197,1359315.0
2020-03-25 12:50:00,24.66,24.86,24.22,24.44,1406292.0,23.8293,24.0226,23.4041,23.6167,1406292.0
2020-03-25 13:00:00,24.44,25.15,24.36,25.14,1236595.0,23.6167,24.3028,23.5394,24.2931,1236595.0
2020-03-25 13:10:00,25.14,25.28,24.81,25.26,1150626.0,24.2931,24.4284,23.9743,24.4091,1150626.0
2020-03-25 13:20:00,25.26,25.38,25.01,25.26,935854.0,24.4091,24.5251,24.1675,24.4091,935854.0
2020-03-25 13:30:00,25.26,25.56,25.04,25.49,2120720.0,24.4091,24.699,24.1965,24.6314,2120720.0
2020-03-25 13:40:00,25.51,25.97,25.45,25.75,1702585.0,24.6507,25.0952,24.5927,24.8826,1702585.0
2020-03-25 13:50:00,25.76,25.87,25.13,25.29,1401773.0,24.8923,24.9986,24.2835,24.4381,1401773.0
2020-03-25 14:00:00,25.3,25.43,24.46,24.69,1562308.0,24.4478,24.5734,23.6361,23.8583,1562308.0
2020-03-25 14:10:00,24.69,25.47,24.62,25.4,1464994.0,23.8583,24.612,23.7907,24.5444,1464994.0
2020-03-25 14:20:00,25.41,25.54,24.94,25.18,957932.0,24.5541,24.6797,24.0999,24.3318,957932.0
2020-03-25 14:30:00,25.15,25.24,24.58,24.95,1032164.0,24.3028,24.3898,23.752,24.1095,1032164.0
2020-03-25 14:40:00,24.94,25.37,24.72,25.31,949547.0,24.0999,24.5154,23.8873,24.4574,949547.0
2020-03-25 14:50:00,25.29,25.6,24.91,25.41,1205991.0,24.4381,24.7377,24.0709,24.5541,1205991.0
2020-03-25 15:00:00,25.42,25.72,25.3,25.48,951571.0,24.5637,24.8536,24.4478,24.6217,951571.0
2020-03-25 15:10:00,25.48,25.55,25.16,25.46,663253.0,24.6217,24.6893,24.3125,24.6024,663253.0
2020-03-25 15:20:00,25.46,25.58,25.02,25.19,897545.0,24.6024,24.7183,24.1772,24.3415,897545.0
2020-03-25 15:30:00,25.17,25.64,25.17,25.42,1097006.0,24.3221,24.7763,24.3221,24.5637,1097006.0
2020-03-25 15:40:00,25.41,25.54,24.16,24.34,1506549.0,24.5541,24.6797,23.3462,23.5201,1506549.0
2020-03-25 15:50:00,24.35,24.37,23.0,23.31,2218574.0,23.5298,23.5491,22.2252,22.5248,2218574.0
2020-03-26 09:30:00,24.12,25.08,23.98,24.8,2825368.0,23.3075,24.2352,23.1722,23.9646,2825368.0
2020-03-26 09:40:00,24.85,25.02,24.27,24.55,1397735.0,24.0129,24.1772,23.4525,23.723,1397735.0
2020-03-26 09:50:00,24.53,25.44,24.2,25.33,1756837.0,23.7037,24.583,23.3848,24.4767,1756837.0
2020-03-26 10:00:00,25.33,25.86,25.05,25.85,1878210.0,24.4767,24.9889,24.2062,24.9792,1878210.0
2020-03-26 10:10:00,25.86,26.15,25.47,26.11,2592890.0,24.9889,25.2691,24.612,25.2305,2592890.0
2020-03-26 10:20:00,26.12,26.37,25.78,25.78,1619270.0,25.2401,25.4817,24.9116,24.9116,1619270.0
2020-03-26 10:30:00,25.81,26.35,25.78,25.8,1286761.0,24.9406,25.4624,24.9116,24.9309,1286761.0
2020-03-26 10:40:00,25.8,26.09,25.34,25.5,1274935.0,24.9309,25.2111,24.4864,24.641,1274935.0
2020-03-26 10:50:00,25.47,25.88,25.39,25.8,846519.0,24.612,25.0082,24.5347,24.9309,846519.0
2020-03-26 11:00:00,25.85,26.09,25.47,25.72,958916.0,24.9792,25.2111,24.612,24.8536,958916.0
2020-03-26 11:10:00,25.7,26.2,25.7,26.17,753796.0,24.8343,25.3174,24.8343,25.2885,753796.0
2020-03-26 11:20:00,26.19,26.44,26.03,26.36,1015788.0,25.3078,25.5494,25.1532,25.4721,1015788.0
2020-03-26 11:30:00,26.35,26.76,26.29,26.64,1280372.0,25.4624,25.8586,25.4044,25.7426,1280372.0
2020-03-26 11:40:00,26.65,26.78,26.37,26.58,878174.0,25.7523,25.8779,25.4817,25.6846,878174.0
2020-03-26 11:50:00,26.58,26.77,26.32,26.62,942797.0,25.6846,25.8682,25.4334,25.7233,942797.0
2020-03-26 12:00:00,26.63,26.77,26.48,26.56,553651.0,25.733,25.8682,25.588,25.6653,553651.0
2020-03-26 12:10:00,26.58,26.62,26.17,26.17,921087.0,25.6846,25.7233,25.2885,25.2885,921087.0
2020-03-26 12:20:00,26.18,26.63,26.07,26.57,1098971.0,25.2981,25.733,25.1918,25.675,1098971.0
2020-03-26 12:30:00,26.59,26.81,26.41,26.59,878395.0,25.6943,25.9069,25.5204,25.6943,878395.0
2020-03-26 12:40:00,26.61,26.61,26.33,26.52,754357.0,25.7136,25.7136,25.4431,25.6267,754357.0
2020-03-26 12:50:00,26.52,26.75,26.5,26.7,490058.0,25.6267,25.8489,25.6073,25.8006,490058.0
2020-03-26 13:00:00,26.7,26.88,26.22,26.32,878682.0,25.8006,25.9745,25.3368,25.4334,878682.0
2020-03-26 13:10:00,26.3,26.4,26.02,26.18,1092157.0,25.4141,25.5107,25.1435,25.2981,1092157.0
2020-03-26 13:20:00,26.2,26.21,25.78,25.98,896027.0,25.3174,25.3271,24.9116,25.1049,896027.0
2020-03-26 13:30:00,25.95,26.04,25.6,26.03,797506.0,25.0759,25.1628,24.7377,25.1532,797506.0
2020-03-26 13:40:00,26.04,26.33,25.94,26.31,992430.0,25.1628,25.4431,25.0662,25.4237,992430.0
2020-03-26 13:50:00,26.3,26.45,26.08,26.15,700928.0,25.4141,25.559,25.2015,25.2691,700928.0
2020-03-26 14:00:00,26.17,26.35,25.91,26.01,544462.0,25.2885,25.4624,25.0372,25.1338,544462.0
2020-03-26 14:10:00,26.01,26.2,25.8,26.05,420845.0,25.1338,25.3174,24.9309,25.1725,420845.0
2020-03-26 14:20:00,26.01,26.33,25.92,26.23,642619.0,25.1338,25.4431,25.0469,25.3464,642619.0
2020-03-26 14:30:00,26.25,26.77,26.24,26.65,896433.0,25.3658,25.8682,25.3561,25.7523,896433.0
2020-03-26 14:40:00,26.65,26.7,26.38,26.5,566118.0,25.7523,25.8006,25.4914,25.6073,566118.0
2020-03-26 14:50:00,26.5,26.83,26.43,26.69,583033.0,25.6073,25.9262,25.5397,25.7909,583033.0
2020-03-26 15:00:00,26.68,26.69,26.31,26.41,541654.0,25.7813,25.7909,25.4237,25.5204,541654.0
2020-03-26 15:10:00,26.4,26.5,26.2,26.43,705325.0,25.5107,25.6073,25.3174,25.5397,705325.0
2020-03-26 15:20:00,26.42,26.7,26.31,26.69,788565.0,25.53,25.8006,25.4237,25.7909,788565.0
2020-03-26 15:30:00,26.69,27.0,26.07,26.36,1782509.0,25.7909,26.0905,25.1918,25.4721,1782509.0
2020-03-26 15:40:00,26.39,26.62,26.17,26.24,1074076.0,25.501,25.7233,25.2885,25.3561,1074076.0
2020-03-26 15:50:00,26.27,27.86,26.26,27.43,4059784.0,25.3851,26.9215,25.3754,26.506,4059784.0
2020-03-27 09:30:00,24.91,25.44,24.74,24.92,2531914.0,24.0709,24.583,23.9066,24.0806,2531914.0
2020-03-27 09:40:00,24.93,24.95,24.18,24.48,1488152.0,24.0902,24.1095,23.3655,23.6554,1488152.0
2020-03-27 09:50:00,24.48,24.98,24.46,24.8,1141481.0,23.6554,24.1385,23.6361,23.9646,1141481.0
2020-03-27 10:00:00,24.82,25.2,24.56,25.14,836029.0,23.9839,24.3511,23.7327,24.2931,836029.0
2020-03-27 10:10:00,25.15,25.3,24.64,24.78,1027114.0,24.3028,24.4478,23.81,23.9453,1027114.0
2020-03-27 10:20:00,24.76,24.99,24.56,24.79,683444.0,23.9259,24.1482,23.7327,23.9549,683444.0
2020-03-27 10:30:00,24.82,24.87,24.47,24.67,662348.0,23.9839,24.0322,23.6457,23.839,662348.0
2020-03-27 10:40:00,24.65,24.91,24.55,24.78,487528.0,23.8197,24.0709,23.723,23.9453,487528.0
2020-03-27 10:50:00,24.71,25.01,24.61,24.86,489753.0,23.8776,24.1675,23.781,24.0226,489753.0
2020-03-27 11:00:00,24.9,25.47,24.85,25.41,643203.0,24.0612,24.612,24.0129,24.5541,643203.0
2020-03-27 11:10:00,25.41,25.82,25.21,25.64,1445873.0,24.5541,24.9502,24.3608,24.7763,1445873.0
2020-03-27 11:20:00,25.64,25.66,25.09,25.26,930321.0,24.7763,24.7956,24.2448,24.4091,930321.0
2020-03-27 11:30:00,25.27,25.48,25.02,25.24,629427.0,24.4188,24.6217,24.1772,24.3898,629427.0
2020-03-27 11:40:00,25.23,25.31,24.75,24.91,748043.0,24.3801,24.4574,23.9163,24.0709,748043.0
2020-03-27 11:50:00,24.91,25.08,24.65,24.72,571965.0,24.0709,24.2352,23.8197,23.8873,571965.0
2020-03-27 12:00:00,24.71,24.85,24.57,24.71,681781.0,23.8776,24.0129,23.7423,23.8776,681781.0
2020-03-27 12:10:00,24.71,25.14,24.7,25.08,606726.0,23.8776,24.2931,23.868,24.2352,606726.0
2020-03-27 12:20:00,25.11,25.12,24.85,24.92,421861.0,24.2642,24.2738,24.0129,24.0806,421861.0
2020-03-27 12:30:00,24.9,25.43,24.82,25.28,738773.0,24.0612,24.5734,23.9839,24.4284,738773.0
2020-03-27 12:40:00,25.31,25.46,25.16,25.16,513160.0,24.4574,24.6024,24.3125,24.3125,513160.0
2020-03-27 12:50:00,25.17,25.48,25.13,25.45,425200.0,24.3221,24.6217,24.2835,24.5927,425200.0
2020-03-27 13:00:00,25.47,25.64,25.24,25.27,700679.0,24.612,24.7763,24.3898,24.4188,700679.0
2020-03-27 13:10:00,25.26,25.38,25.04,25.26,696152.0,24.4091,24.5251,24.1965,24.4091,696152.0
2020-03-27 13:20:00,25.27,25.62,25.08,25.17,649566.0,24.4188,24.757,24.2352,24.3221,649566.0
2020-03-27 13:30:00,25.18,25.98,25.13,25.97,1589070.0,24.3318,25.1049,24.2835,25.0952,1589070.0
2020-03-27 13:40:00,25.97,26.2,25.65,25.99,2114917.0,25.0952,25.3174,24.786,25.1145,2114917.0
2020-03-27 13:50:00,26.01,26.06,25.66,25.68,730680.0,25.1338,25.1822,24.7956,24.815,730680.0
2020-03-27 14:00:00,25.68,25.8,25.41,25.48,767918.0,24.815,24.9309,24.5541,24.6217,767918.0
2020-03-27 14:10:00,25.48,25.96,25.48,25.89,617278.0,24.6217,25.0855,24.6217,25.0179,617278.0
2020-03-27 14:20:00,25.92,26.0,25.65,25.87,801100.0,25.0469,25.1242,24.786,24.9986,801100.0
2020-03-27 14:30:00,25.86,26.15,25.82,25.97,628702.0,24.9889,25.2691,24.9502,25.0952,628702.0
2020-03-27 14:40:00,26.01,26.06,25.65,25.79,708671.0,25.1338,25.1822,24.786,24.9213,708671.0
2020-03-27 14:50:00,25.76,26.29,25.65,26.24,838670.0,24.8923,25.4044,24.786,25.3561,838670.0
2020-03-27 15:00:00,26.25,26.62,26.06,26.55,1137795.0,25.3658,25.7233,25.1822,25.6556,1137795.0
2020-03-27 15:10:00,26.55,26.8,26.38,26.71,1406698.0,25.6556,25.8972,25.4914,25.8103,1406698.0
2020-03-27 15:20:00,26.7,27.28,26.5,26.96,1811581.0,25.8006,26.3611,25.6073,26.0518,1811581.0
2020-03-27 15:30:00,26.94,27.04,26.06,26.09,1836549.0,26.0325,26.1291,25.1822,25.2111,1836549.0
2020-03-27 15:40:00,26.08,26.11,25.35,25.44,2218936.0,25.2015,25.2305,24.4961,24.583,2218936.0
2020-03-27 15:50:00,25.42,25.43,24.62,24.93,1955194.0,24.5637,24.5734,23.7907,24.0902,1955194.0
2020-03-30 09:30:00,25.57,26.07,25.27,25.31,1829780.0,24.7087,25.1918,24.4188,24.4574,1829780.0
2020-03-30 09:40:00,25.33,25.44,24.97,25.35,1134143.0,24.4767,24.583,24.1289,24.4961,1134143.0
2020-03-30 09:50:00,25.36,25.74,25.28,25.49,1068040.0,24.5057,24.8729,24.4284,24.6314,1068040.0
2020-03-30 10:00:00,25.52,25.87,25.32,25.77,1077734.0,24.6603,24.9986,24.4671,24.9019,1077734.0
2020-03-30 10:10:00,25.77,26.09,25.51,26.08,1054531.0,24.9019,25.2111,24.6507,25.2015,1054531.0
2020-03-30 10:20:00,26.07,26.14,25.9,25.93,840873.0,25.1918,25.2595,25.0275,25.0565,840873.0
2020-03-30 10:30:00,25.95,26.4,25.91,26.3,911971.0,25.0759,25.5107,25.0372,25.4141,911971.0
2020-03-30 10:40:00,26.33,26.46,26.23,26.42,989637.0,25.4431,25.5687,25.3464,25.53,989637.0
2020-03-30 10:50:00,26.41,26.43,25.86,26.01,1238308.0,25.5204,25.5397,24.9889,25.1338,1238308.0
2020-03-30 11:00:00,26.0,26.49,25.92,26.37,823613.0,25.1242,25.5977,25.0469,25.4817,823613.0
2020-03-30 11:10:00,26.38,26.65,26.33,26.65,1023465.0,25.4914,25.7523,25.4431,25.7523,1023465.0
2020-03-30 11:20:00,26.66,26.78,26.47,26.76,946843.0,25.7619,25.8779,25.5783,25.8586,946843.0
2020-03-30 11:30:00,26.76,26.82,26.49,26.52,881024.0,25.8586,25.9166,25.5977,25.6267,881024.0
2020-03-30 11:40:00,26.53,26.74,26.5,26.59,514150.0,25.6363,25.8392,25.6073,25.6943,514150.0
2020-03-30 11:50:00,26.58,26.71,26.53,26.62,376995.0,25.6846,25.8103,25.6363,25.7233,376995.0
2020-03-30 12:00:00,26.59,26.62,26.3,26.41,705622.0,25.6943,25.7233,25.4141,25.5204,705622.0
2020-03-30 12:10:00,26.39,26.82,26.38,26.77,868048.0,25.501,25.9166,25.4914,25.8682,868048.0
2020-03-30 12:20:00,26.76,26.85,26.57,26.83,794015.0,25.8586,25.9455,25.675,25.9262,794015.0
2020-03-30 12:30:00,26.83,26.84,26.57,26.82,554329.0,25.9262,25.9359,25.675,25.9166,554329.0
2020-03-30 12:40:00,26.83,26.85,26.62,26.74,495902.0,25.9262,25.9455,25.7233,25.8392,495902.0
2020-03-30 12:50:00,26.75,26.96,26.73,26.95,643691.0,25.8489,26.0518,25.8296,26.0422,643691.0
2020-03-30 13:00:00,26.94,26.95,26.59,26.63,459110.0,26.0325,26.0422,25.6943,25.733,459110.0
2020-03-30 13:10:00,26.66,26.88,26.62,26.83,483692.0,25.7619,25.9745,25.7233,25.9262,483692.0
2020-03-30 13:20:00,26.83,26.89,26.68,26.81,417582.0,25.9262,25.9842,25.7813,25.9069,417582.0
2020-03-30 13:30:00,26.82,26.87,26.64,26.76,297610.0,25.9166,25.9649,25.7426,25.8586,297610.0
2020-03-30 13:40:00,26.77,26.8,26.43,26.7,448506.0,25.8682,25.8972,25.5397,25.8006,448506.0
2020-03-30 13:50:00,26.71,26.78,26.5,26.6,424686.0,25.8103,25.8779,25.6073,25.704,424686.0
2020-03-30 14:00:00,26.59,26.61,26.45,26.53,375308.0,25.6943,25.7136,25.559,25.6363,375308.0
2020-03-30 14:10:00,26.51,26.52,26.27,26.42,528630.0,25.617,25.6267,25.3851,25.53,528630.0
2020-03-30 14:20:00,26.43,26.74,26.25,26.71,581324.0,25.5397,25.8392,25.3658,25.8103,581324.0
2020-03-30 14:30:00,26.7,26.86,26.62,26.84,517269.0,25.8006,25.9552,25.7233,25.9359,517269.0
2020-03-30 14:40:00,26.84,27.08,26.77,26.96,650407.0,25.9359,26.1678,25.8682,26.0518,650407.0
2020-03-30 14:50:00,26.95,27.13,26.83,26.93,629552.0,26.0422,26.2161,25.9262,26.0228,629552.0
2020-03-30 15:00:00,26.95,27.18,26.86,27.16,589070.0,26.0422,26.2644,25.9552,26.2451,589070.0
2020-03-30 15:10:00,27.16,27.39,27.07,27.25,1060989.0,26.2451,26.4674,26.1581,26.3321,1060989.0
2020-03-30 15:20:00,27.24,27.36,26.51,26.8,851712.0,26.3224,26.4384,25.617,25.8972,851712.0
2020-03-30 15:30:00,26.81,27.25,26.7,27.24,849278.0,25.9069,26.3321,25.8006,26.3224,849278.0
2020-03-30 15:40:00,27.23,27.39,27.02,27.19,924858.0,26.3127,26.4674,26.1098,26.2741,924858.0
2020-03-30 15:50:00,27.22,27.56,27.08,27.34,1668242.0,26.3031,26.6316,26.1678,26.419,1668242.0
2020-03-31 09:30:00,27.0,27.16,26.67,26.8,2158121.0,26.0905,26.2451,25.7716,25.8972,2158121.0
2020-03-31 09:40:00,26.85,27.14,26.46,26.48,1500002.0,25.9455,26.2258,25.5687,25.588,1500002.0
2020-03-31 09:50:00,26.48,26.76,26.29,26.57,1212747.0,25.588,25.8586,25.4044,25.675,1212747.0
2020-03-31 10:00:00,26.57,27.03,26.57,26.92,1197039.0,25.675,26.1195,25.675,26.0132,1197039.0
2020-03-31 10:10:00,26.92,27.73,26.92,27.71,1981771.0,26.0132,26.7959,26.0132,26.7766,1981771.0
2020-03-31 10:20:00,27.71,27.77,27.35,27.47,1415325.0,26.7766,26.8346,26.4287,26.5447,1415325.0
2020-03-31 10:30:00,27.47,27.84,27.45,27.77,1541278.0,26.5447,26.9022,26.5253,26.8346,1541278.0
2020-03-31 10:40:00,27.76,27.87,27.55,27.63,1086305.0,26.8249,26.9312,26.622,26.6993,1086305.0
2020-03-31 10:50:00,27.63,27.76,27.4,27.41,1013547.0,26.6993,26.8249,26.477,26.4867,1013547.0
2020-03-31 11:00:00,27.42,27.5,27.16,27.49,992220.0,26.4963,26.5736,26.2451,26.564,992220.0
2020-03-31 11:10:00,27.49,27.69,27.44,27.49,734080.0,26.564,26.7572,26.5157,26.564,734080.0
2020-03-31 11:20:00,27.5,27.77,27.35,27.75,792384.0,26.5736,26.8346,26.4287,26.8152,792384.0
2020-03-31 11:30:00,27.74,27.9,27.61,27.64,808938.0,26.8056,26.9602,26.6799,26.7089,808938.0
2020-03-31 11:40:00,27.65,27.86,27.56,27.68,809302.0,26.7186,26.9215,26.6316,26.7476,809302.0
2020-03-31 11:50:00,27.68,27.78,27.47,27.64,865188.0,26.7476,26.8442,26.5447,26.7089,865188.0
2020-03-31 12:00:00,27.63,27.69,27.39,27.67,993819.0,26.6993,26.7572,26.4674,26.7379,993819.0
2020-03-31 12:10:00,27.68,27.68,27.3,27.33,562205.0,26.7476,26.7476,26.3804,26.4094,562205.0
2020-03-31 12:20:00,27.34,27.37,26.83,27.0,1453537.0,26.419,26.448,25.9262,26.0905,1453537.0
2020-03-31 12:30:00,27.01,27.01,26.37,26.49,1340229.0,26.1002,26.1002,25.4817,25.5977,1340229.0
2020-03-31 12:40:00,26.5,26.9,26.48,26.88,1103671.0,25.6073,25.9939,25.588,25.9745,1103671.0
2020-03-31 12:50:00,26.88,26.97,26.61,26.65,705354.0,25.9745,26.0615,25.7136,25.7523,705354.0
2020-03-31 13:00:00,26.65,26.9,26.47,26.7,763291.0,25.7523,25.9939,25.5783,25.8006,763291.0
2020-03-31 13:10:00,26.68,26.79,26.46,26.51,572164.0,25.7813,25.8876,25.5687,25.617,572164.0
2020-03-31 13:20:00,26.5,26.54,26.2,26.42,870599.0,25.6073,25.646,25.3174,25.53,870599.0
2020-03-31 13:30:00,26.42,26.71,26.23,26.62,791976.0,25.53,25.8103,25.3464,25.7233,791976.0
2020-03-31 13:40:00,26.62,26.78,26.6,26.74,712583.0,25.7233,25.8779,25.704,25.8392,712583.0
2020-03-31 13:50:00,26.73,26.93,26.52,26.87,784396.0,25.8296,26.0228,25.6267,25.9649,784396.0
2020-03-31 14:00:00,26.88,26.91,26.68,26.86,548341.0,25.9745,26.0035,25.7813,25.9552,548341.0
2020-03-31 14:10:00,26.86,26.86,26.45,26.58,521408.0,25.9552,25.9552,25.559,25.6846,521408.0
2020-03-31 14:20:00,26.59,26.8,26.53,26.78,450109.0,25.6943,25.8972,25.6363,25.8779,450109.0
2020-03-31 14:30:00,26.78,27.05,26.67,26.97,624892.0,25.8779,26.1388,25.7716,26.0615,624892.0
2020-03-31 14:40:00,26.98,27.0,26.59,26.77,541232.0,26.0712,26.0905,25.6943,25.8682,541232.0
2020-03-31 14:50:00,26.77,26.99,26.73,26.8,596620.0,25.8682,26.0808,25.8296,25.8972,596620.0
2020-03-31 15:00:00,26.79,26.99,26.48,26.6,761896.0,25.8876,26.0808,25.588,25.704,761896.0
2020-03-31 15:10:00,26.59,26.6,25.94,25.99,1315130.0,25.6943,25.704,25.0662,25.1145,1315130.0
2020-03-31 15:20:00,26.0,26.06,25.65,25.81,1257734.0,25.1242,25.1822,24.786,24.9406,1257734.0
2020-03-31 15:30:00,25.82,26.33,25.8,26.25,1134309.0,24.9502,25.4431,24.9309,25.3658,1134309.0
2020-03-31 15:40:00,26.25,26.39,25.76,25.8,1263178.0,25.3658,25.501,24.8923,24.9309,1263178.0
2020-03-31 15:50:00,25.78,26.37,25.77,26.08,1957955.0,24.9116,25.4817,24.9019,25.2015,1957955.0
2020-04-01 09:30:00,23.15,23.72,23.07,23.48,2173868.0,22.3702,22.921,22.2929,22.6891,2173868.0
2020-04-01 09:40:00,23.5,23.75,23.29,23.5,1323138.0,22.7084,22.95,22.5055,22.7084,1323138.0
2020-04-01 09:50:00,23.5,23.68,23.4,23.44,920027.0,22.7084,22.8823,22.6118,22.6504,920027.0
2020-04-01 10:00:00,23.48,23.73,23.22,23.63,1146577.0,22.6891,22.9306,22.4378,22.834,1146577.0
2020-04-01 10:10:00,23.64,23.9,23.56,23.64,957712.0,22.8437,23.0949,22.7664,22.8437,957712.0
2020-04-01 10:20:00,23.65,23.83,23.55,23.6,487660.0,22.8533,23.0273,22.7567,22.805,487660.0
2020-04-01 10:30:00,23.6,23.88,23.5,23.73,656933.0,22.805,23.0756,22.7084,22.9306,656933.0
2020-04-01 10:40:00,23.73,23.97,23.62,23.94,616957.0,22.9306,23.1626,22.8243,23.1336,616957.0
2020-04-01 10:50:00,23.94,23.97,23.62,23.85,636455.0,23.1336,23.1626,22.8243,23.0466,636455.0
2020-04-01 11:00:00,23.84,24.16,23.78,24.13,846649.0,23.0369,23.3462,22.979,23.3172,846649.0
2020-04-01 11:10:00,24.13,24.2,23.93,24.08,648185.0,23.3172,23.3848,23.1239,23.2689,648185.0
2020-04-01 11:20:00,24.08,24.14,23.58,23.6,823511.0,23.2689,23.3268,22.7857,22.805,823511.0
2020-04-01 11:30:00,23.61,23.79,23.52,23.53,769474.0,22.8147,22.9886,22.7277,22.7374,769474.0
2020-04-01 11:40:00,23.53,23.58,23.26,23.37,1006936.0,22.7374,22.7857,22.4765,22.5828,1006936.0
2020-04-01 11:50:00,23.38,23.56,23.32,23.4,633869.0,22.5924,22.7664,22.5345,22.6118,633869.0
2020-04-01 12:00:00,23.37,23.39,23.12,23.13,914441.0,22.5828,22.6021,22.3412,22.3509,914441.0
2020-04-01 12:10:00,23.13,23.35,23.1,23.12,884108.0,22.3509,22.5634,22.3219,22.3412,884108.0
2020-04-01 12:20:00,23.11,23.26,22.93,22.96,1198386.0,22.3315,22.4765,22.1576,22.1866,1198386.0
2020-04-01 12:30:00,22.97,23.15,22.77,22.83,982062.0,22.1962,22.3702,22.003,22.061,982062.0
2020-04-01 12:40:00,22.83,22.86,22.53,22.55,863118.0,22.061,22.0899,21.7711,21.7904,863118.0
2020-04-01 12:50:00,22.53,22.84,22.53,22.66,1062281.0,21.7711,22.0706,21.7711,21.8967,1062281.0
2020-04-01 13:00:00,22.66,22.9,22.56,22.76,837288.0,21.8967,22.1286,21.8001,21.9933,837288.0
2020-04-01 13:10:00,22.76,22.85,22.61,22.74,480420.0,21.9933,22.0803,21.8484,21.974,480420.0
2020-04-01 13:20:00,22.74,23.03,22.71,22.9,770498.0,21.974,22.2542,21.945,22.1286,770498.0
2020-04-01 13:30:00,22.88,22.88,22.67,22.84,420654.0,22.1093,22.1093,21.9063,22.0706,420654.0
2020-04-01 13:40:00,22.84,23.05,22.77,22.95,726356.0,22.0706,22.2735,22.003,22.1769,726356.0
2020-04-01 13:50:00,22.95,23.2,22.86,23.14,722641.0,22.1769,22.4185,22.0899,22.3605,722641.0
2020-04-01 14:00:00,23.13,23.38,23.0,23.2,1296521.0,22.3509,22.5924,22.2252,22.4185,1296521.0
2020-04-01 14:10:00,23.2,23.23,22.92,22.98,895662.0,22.4185,22.4475,22.1479,22.2059,895662.0
2020-04-01 14:20:00,22.96,23.06,22.82,22.93,356641.0,22.1866,22.2832,22.0513,22.1576,356641.0
2020-04-01 14:30:00,22.92,22.96,22.66,22.94,632674.0,22.1479,22.1866,21.8967,22.1673,632674.0
2020-04-01 14:40:00,22.93,22.94,22.75,22.83,471921.0,22.1576,22.1673,21.9837,22.061,471921.0
2020-04-01 14:50:00,22.82,22.86,22.47,22.5,799719.0,22.0513,22.0899,21.7131,21.7421,799719.0
2020-04-01 15:00:00,22.51,22.71,22.45,22.48,928450.0,21.7517,21.945,21.6938,21.7227,928450.0
2020-04-01 15:10:00,22.48,22.59,22.41,22.58,630760.0,21.7227,21.829,21.6551,21.8194,630760.0
2020-04-01 15:20:00,22.58,22.58,22.26,22.27,799051.0,21.8194,21.8194,21.5102,21.5198,799051.0
2020-04-01 15:30:00,22.27,22.4,22.0,22.03,1307141.0,21.5198,21.6454,21.2589,21.2879,1307141.0
2020-04-01 15:40:00,22.04,22.68,21.91,22.56,1763641.0,21.2976,21.916,21.172,21.8001,1763641.0
2020-04-01 15:50:00,22.57,22.9,22.32,22.59,2008209.0,21.8097,22.1286,21.5681,21.829,2008209.0
2020-04-02 09:30:00,22.36,23.1,22.2,22.85,1853381.0,21.6068,22.3219,21.4522,22.0803,1853381.0
2020-04-02 09:40:00,22.88,23.07,22.17,22.34,1058857.0,22.1093,22.2929,21.4232,21.5875,1058857.0
2020-04-02 09:50:00,22.32,22.74,22.24,22.7,1539787.0,21.5681,21.974,21.4908,21.9353,1539787.0
2020-04-02 10:00:00,22.71,23.05,22.59,23.05,971741.0,21.945,22.2735,21.829,22.2735,971741.0
2020-04-02 10:10:00,23.06,23.23,22.95,23.19,1303660.0,22.2832,22.4475,22.1769,22.4088,1303660.0
2020-04-02 10:20:00,23.2,23.4,23.01,23.38,1266318.0,22.4185,22.6118,22.2349,22.5924,1266318.0
2020-04-02 10:30:00,23.37,24.4,23.28,24.34,2572958.0,22.5828,23.5781,22.4958,23.5201,2572958.0
2020-04-02 10:40:00,24.34,24.34,23.58,23.62,1558400.0,23.5201,23.5201,22.7857,22.8243,1558400.0
2020-04-02 10:50:00,23.61,23.95,23.46,23.89,1333053.0,22.8147,23.1432,22.6697,23.0853,1333053.0
2020-04-02 11:00:00,23.89,24.01,23.56,23.65,1372764.0,23.0853,23.2012,22.7664,22.8533,1372764.0
2020-04-02 11:10:00,23.65,23.9,23.5,23.79,795012.0,22.8533,23.0949,22.7084,22.9886,795012.0
2020-04-02 11:20:00,23.79,23.8,23.28,23.43,900968.0,22.9886,22.9983,22.4958,22.6407,900968.0
2020-04-02 11:30:00,23.43,23.71,23.33,23.48,979449.0,22.6407,22.9113,22.5441,22.6891,979449.0
2020-04-02 11:40:00,23.48,23.9,23.46,23.89,688522.0,22.6891,23.0949,22.6697,23.0853,688522.0
2020-04-02 11:50:00,23.9,24.0,23.69,23.87,726168.0,23.0949,23.1915,22.892,23.0659,726168.0
2020-04-02 12:00:00,23.9,24.12,23.76,23.94,860002.0,23.0949,23.3075,22.9596,23.1336,860002.0
2020-04-02 12:10:00,23.94,24.18,23.9,24.05,682379.0,23.1336,23.3655,23.0949,23.2399,682379.0
2020-04-02 12:20:00,24.05,24.14,23.77,23.79,610362.0,23.2399,23.3268,22.9693,22.9886,610362.0
2020-04-02 12:30:00,23.8,23.94,23.7,23.81,539489.0,22.9983,23.1336,22.9017,23.0079,539489.0
2020-04-02 12:40:00,23.83,24.02,23.71,23.99,392511.0,23.0273,23.2109,22.9113,23.1819,392511.0
2020-04-02 12:50:00,24.0,24.06,23.84,23.92,302401.0,23.1915,23.2495,23.0369,23.1142,302401.0
2020-04-02 13:00:00,23.93,24.12,23.68,23.68,662373.0,23.1239,23.3075,22.8823,22.8823,662373.0
2020-04-02 13:10:00,23.69,23.73,23.32,23.34,1438559.0,22.892,22.9306,22.5345,22.5538,1438559.0
2020-04-02 13:20:00,23.33,23.52,23.08,23.12,1078425.0,22.5441,22.7277,22.3025,22.3412,1078425.0
2020-04-02 13:30:00,23.12,23.27,22.98,23.15,1023257.0,22.3412,22.4861,22.2059,22.3702,1023257.0
2020-04-02 13:40:00,23.14,23.4,23.13,23.26,601690.0,22.3605,22.6118,22.3509,22.4765,601690.0
2020-04-02 13:50:00,23.27,23.45,23.14,23.19,621852.0,22.4861,22.6601,22.3605,22.4088,621852.0
2020-04-02 14:00:00,23.19,23.19,22.7,22.71,842479.0,22.4088,22.4088,21.9353,21.945,842479.0
2020-04-02 14:10:00,22.71,22.98,22.56,22.58,908118.0,21.945,22.2059,21.8001,21.8194,908118.0
2020-04-02 14:20:00,22.56,23.06,22.55,23.02,776001.0,21.8001,22.2832,21.7904,22.2446,776001.0
2020-04-02 14:30:00,23.02,23.17,22.81,23.1,811958.0,22.2446,22.3895,22.0416,22.3219,811958.0
2020-04-02 14:40:00,23.1,23.13,22.8,22.93,581626.0,22.3219,22.3509,22.032,22.1576,581626.0
2020-04-02 14:50:00,22.91,23.5,22.87,23.48,907138.0,22.1383,22.7084,22.0996,22.6891,907138.0
2020-04-02 15:00:00,23.5,23.62,23.25,23.52,798741.0,22.7084,22.8243,22.4668,22.7277,798741.0
2020-04-02 15:10:00,23.51,23.7,23.3,23.65,795255.0,22.7181,22.9017,22.5151,22.8533,795255.0
2020-04-02 15:20:00,23.65,23.72,23.42,23.56,587966.0,22.8533,22.921,22.6311,22.7664,587966.0
2020-04-02 15:30:00,23.57,23.7,23.21,23.31,632202.0,22.776,22.9017,22.4282,22.5248,632202.0
2020-04-02 15:40:00,23.32,23.89,23.26,23.58,1068348.0,22.5345,23.0853,22.4765,22.7857,1068348.0
2020-04-02 15:50:00,23.59,24.25,23.59,24.15,1773120.0,22.7954,23.4331,22.7954,23.3365,1773120.0
2020-04-03 09:30:00,23.83,24.26,23.78,24.25,1056604.0,23.0273,23.4428,22.979,23.4331,1056604.0
2020-04-03 09:40:00,24.23,24.57,24.18,24.25,2076560.0,23.4138,23.7423,23.3655,23.4331,2076560.0
2020-04-03 09:50:00,24.24,24.34,23.93,24.19,995871.0,23.4235,23.5201,23.1239,23.3751,995871.0
2020-04-03 10:00:00,24.2,24.42,24.06,24.25,796309.0,23.3848,23.5974,23.2495,23.4331,796309.0
2020-04-03 10:10:00,24.27,24.29,23.72,23.74,924607.0,23.4525,23.4718,22.921,22.9403,924607.0
2020-04-03 10:20:00,23.75,23.86,23.58,23.68,1043600.0,22.95,23.0563,22.7857,22.8823,1043600.0
2020-04-03 10:30:00,23.69,23.78,23.3,23.38,1284600.0,22.892,22.979,22.5151,22.5924,1284600.0
2020-04-03 10:40:00,23.38,23.59,23.26,23.52,1024303.0,22.5924,22.7954,22.4765,22.7277,1024303.0
2020-04-03 10:50:00,23.51,23.62,23.32,23.5,625732.0,22.7181,22.8243,22.5345,22.7084,625732.0
2020-04-03 11:00:00,23.51,23.7,23.36,23.51,759774.0,22.7181,22.9017,22.5731,22.7181,759774.0
2020-04-03 11:10:00,23.51,23.55,23.21,23.3,661921.0,22.7181,22.7567,22.4282,22.5151,661921.0
2020-04-03 11:20:00,23.3,23.38,23.04,23.19,837654.0,22.5151,22.5924,22.2639,22.4088,837654.0
2020-04-03 11:30:00,23.19,23.39,23.08,23.34,840722.0,22.4088,22.6021,22.3025,22.5538,840722.0
2020-04-03 11:40:00,23.33,23.34,22.88,23.0,1115876.0,22.5441,22.5538,22.1093,22.2252,1115876.0
2020-04-03 11:50:00,23.01,23.17,22.88,23.11,788875.0,22.2349,22.3895,22.1093,22.3315,788875.0
2020-04-03 12:00:00,23.11,23.2,22.78,22.88,720753.0,22.3315,22.4185,22.0126,22.1093,720753.0
2020-04-03 12:10:00,22.89,22.92,22.61,22.65,1612731.0,22.1189,22.1479,21.8484,21.887,1612731.0
2020-04-03 12:20:00,22.66,22.84,22.57,22.77,813148.0,21.8967,22.0706,21.8097,22.003,813148.0
2020-04-03 12:30:00,22.75,22.99,22.71,22.98,964392.0,21.9837,22.2156,21.945,22.2059,964392.0
2020-04-03 12:40:00,22.98,23.07,22.7,22.78,1095998.0,22.2059,22.2929,21.9353,22.0126,1095998.0
2020-04-03 12:50:00,22.78,22.95,22.73,22.93,451495.0,22.0126,22.1769,21.9643,22.1576,451495.0
2020-04-03 13:00:00,22.92,23.1,22.84,23.08,597597.0,22.1479,22.3219,22.0706,22.3025,597597.0
2020-04-03 13:10:00,23.08,23.1,22.8,22.97,637244.0,22.3025,22.3219,22.032,22.1962,637244.0
2020-04-03 13:20:00,22.96,23.03,22.65,22.69,551849.0,22.1866,22.2542,21.887,21.9257,551849.0
2020-04-03 13:30:00,22.68,22.68,22.48,22.52,1272916.0,21.916,21.916,21.7227,21.7614,1272916.0
2020-04-03 13:40:00,22.51,22.71,22.4,22.62,869326.0,21.7517,21.945,21.6454,21.858,869326.0
2020-04-03 13:50:00,22.61,22.67,22.39,22.51,526501.0,21.8484,21.9063,21.6358,21.7517,526501.0
2020-04-03 14:00:00,22.51,22.65,22.34,22.4,735945.0,21.7517,21.887,21.5875,21.6454,735945.0
2020-04-03 14:10:00,22.4,22.44,22.27,22.34,603856.0,21.6454,21.6841,21.5198,21.5875,603856.0
2020-04-03 14:20:00,22.33,22.76,22.33,22.73,886744.0,21.5778,21.9933,21.5778,21.9643,886744.0
2020-04-03 14:30:00,22.73,22.73,22.53,22.56,783717.0,21.9643,21.9643,21.7711,21.8001,783717.0
2020-04-03 14:40:00,22.57,22.67,22.38,22.63,672843.0,21.8097,21.9063,21.6261,21.8677,672843.0
2020-04-03 14:50:00,22.61,23.0,22.6,22.98,1292225.0,21.8484,22.2252,21.8387,22.2059,1292225.0
2020-04-03 15:00:00,22.98,23.15,22.71,22.73,1357501.0,22.2059,22.3702,21.945,21.9643,1357501.0
2020-04-03 15:10:00,22.72,23.13,22.67,22.96,1118679.0,21.9547,22.3509,21.9063,22.1866,1118679.0
2020-04-03 15:20:00,22.96,23.0,22.71,22.87,896032.0,22.1866,22.2252,21.945,22.0996,896032.0
2020-04-03 15:30:00,22.87,23.04,22.63,22.66,985166.0,22.0996,22.2639,21.8677,21.8967,985166.0
2020-04-03 15:40:00,22.67,23.03,22.44,22.96,1421878.0,21.9063,22.2542,21.6841,22.1866,1421878.0
2020-04-03 15:50:00,22.96,23.38,22.9,23.11,2250825.0,22.1866,22.5924,22.1286,22.3315,2250825.0
2020-04-06 09:30:00,25.81,25.91,25.49,25.6,1886945.0,24.9406,25.0372,24.6314,24.7377,1886945.0
2020-04-06 09:40:00,25.62,26.03,25.58,25.98,1692578.0,24.757,25.1532,24.7183,25.1049,1692578.0
2020-04-06 09:50:00,25.98,26.43,25.98,26.37,2217925.0,25.1049,25.5397,25.1049,25.4817,2217925.0
2020-04-06 10:00:00,26.37,26.57,26.27,26.44,1654016.0,25.4817,25.675,25.3851,25.5494,1654016.0
2020-04-06 10:10:00,26.44,26.54,26.26,26.52,938922.0,25.5494,25.646,25.3754,25.6267,938922.0
2020-04-06 10:20:00,26.52,26.63,26.28,26.32,1169868.0,25.6267,25.733,25.3947,25.4334,1169868.0
2020-04-06 10:30:00,26.33,26.45,26.16,26.41,1153734.0,25.4431,25.559,25.2788,25.5204,1153734.0
2020-04-06 10:40:00,26.42,26.45,26.05,26.05,944293.0,25.53,25.559,25.1725,25.1725,944293.0
2020-04-06 10:50:00,26.06,26.27,26.05,26.21,951560.0,25.1822,25.3851,25.1725,25.3271,951560.0
2020-04-06 11:00:00,26.21,26.36,26.09,26.31,925884.0,25.3271,25.4721,25.2111,25.4237,925884.0
2020-04-06 11:10:00,26.31,26.36,26.21,26.27,443054.0,25.4237,25.4721,25.3271,25.3851,443054.0
2020-04-06 11:20:00,26.28,26.48,26.19,26.46,512797.0,25.3947,25.588,25.3078,25.5687,512797.0
2020-04-06 11:30:00,26.47,26.51,26.34,26.43,693923.0,25.5783,25.617,25.4527,25.5397,693923.0
2020-04-06 11:40:00,26.43,26.75,26.38,26.66,1096674.0,25.5397,25.8489,25.4914,25.7619,1096674.0
2020-04-06 11:50:00,26.66,26.7,26.59,26.63,584989.0,25.7619,25.8006,25.6943,25.733,584989.0
2020-04-06 12:00:00,26.64,26.74,26.57,26.73,494892.0,25.7426,25.8392,25.675,25.8296,494892.0
2020-04-06 12:10:00,26.74,26.93,26.64,26.92,769631.0,25.8392,26.0228,25.7426,26.0132,769631.0
2020-04-06 12:20:00,26.92,27.1,26.92,27.01,969328.0,26.0132,26.1871,26.0132,26.1002,969328.0
2020-04-06 12:30:00,27.0,27.07,26.87,26.99,779380.0,26.0905,26.1581,25.9649,26.0808,779380.0
2020-04-06 12:40:00,27.0,27.05,26.88,26.91,516371.0,26.0905,26.1388,25.9745,26.0035,516371.0
2020-04-06 12:50:00,26.91,27.06,26.82,27.06,555854.0,26.0035,26.1485,25.9166,26.1485,555854.0
2020-04-06 13:00:00,27.05,27.1,26.92,26.98,601734.0,26.1388,26.1871,26.0132,26.0712,601734.0
2020-04-06 13:10:00,26.97,27.04,26.87,26.93,380342.0,26.0615,26.1291,25.9649,26.0228,380342.0
2020-04-06 13:20:00,26.94,27.01,26.91,26.97,252855.0,26.0325,26.1002,26.0035,26.0615,252855.0
2020-04-06 13:30:00,26.98,27.04,26.85,26.99,465975.0,26.0712,26.1291,25.9455,26.0808,465975.0
2020-04-06 13:40:00,26.99,27.23,26.96,27.19,967105.0,26.0808,26.3127,26.0518,26.2741,967105.0
2020-04-06 13:50:00,27.2,27.23,27.12,27.2,401759.0,26.2838,26.3127,26.2064,26.2838,401759.0
2020-04-06 14:00:00,27.19,27.2,26.93,26.94,550818.0,26.2741,26.2838,26.0228,26.0325,550818.0
2020-04-06 14:10:00,26.94,26.97,26.79,26.87,1098663.0,26.0325,26.0615,25.8876,25.9649,1098663.0
2020-04-06 14:20:00,26.87,26.96,26.77,26.87,509605.0,25.9649,26.0518,25.8682,25.9649,509605.0
2020-04-06 14:30:00,26.88,27.0,26.8,26.93,398969.0,25.9745,26.0905,25.8972,26.0228,398969.0
2020-04-06 14:40:00,26.93,27.05,26.85,27.03,477086.0,26.0228,26.1388,25.9455,26.1195,477086.0
2020-04-06 14:50:00,27.02,27.13,26.97,27.08,474457.0,26.1098,26.2161,26.0615,26.1678,474457.0
2020-04-06 15:00:00,27.08,27.28,26.93,27.25,676815.0,26.1678,26.3611,26.0228,26.3321,676815.0
2020-04-06 15:10:00,27.26,27.28,26.88,26.91,751731.0,26.3417,26.3611,25.9745,26.0035,751731.0
2020-04-06 15:20:00,26.91,27.25,26.89,27.24,900261.0,26.0035,26.3321,25.9842,26.3224,900261.0
2020-04-06 15:30:00,27.24,27.36,27.13,27.31,1258660.0,26.3224,26.4384,26.2161,26.39,1258660.0
2020-04-06 15:40:00,27.31,27.49,27.23,27.46,1293599.0,26.39,26.564,26.3127,26.535,1293599.0
2020-04-06 15:50:00,27.46,28.34,27.46,27.77,3108446.0,26.535,27.3854,26.535,26.8346,3108446.0
2020-04-07 09:30:00,30.7,31.01,30.01,30.02,3941599.0,29.6659,29.9654,28.9991,29.0088,3941599.0
2020-04-07 09:40:00,30.01,30.46,29.97,30.28,2014169.0,28.9991,29.4339,28.9604,29.26,2014169.0
2020-04-07 09:50:00,30.28,30.77,30.21,30.57,1672765.0,29.26,29.7335,29.1924,29.5402,1672765.0
2020-04-07 10:00:00,30.58,30.64,29.79,29.8,1521388.0,29.5499,29.6079,28.7865,28.7962,1521388.0
2020-04-07 10:10:00,29.8,29.96,29.21,29.58,2225524.0,28.7962,28.9508,28.226,28.5836,2225524.0
2020-04-07 10:20:00,29.58,29.65,29.13,29.26,1404542.0,28.5836,28.6512,28.1487,28.2744,1404542.0
2020-04-07 10:30:00,29.26,29.71,29.2,29.56,1126355.0,28.2744,28.7092,28.2164,28.5643,1126355.0
2020-04-07 10:40:00,29.54,29.65,28.91,28.94,1028520.0,28.5449,28.6512,27.9362,27.9651,1028520.0
2020-04-07 10:50:00,28.95,29.25,28.73,29.05,1169178.0,27.9748,28.2647,27.7622,28.0714,1169178.0
2020-04-07 11:00:00,29.05,29.4,28.83,29.35,1177137.0,28.0714,28.4096,27.8588,28.3613,1177137.0
2020-04-07 11:10:00,29.36,29.68,29.24,29.54,1015746.0,28.371,28.6802,28.255,28.5449,1015746.0
2020-04-07 11:20:00,29.54,29.76,29.33,29.74,793590.0,28.5449,28.7575,28.342,28.7382,793590.0
2020-04-07 11:30:00,29.74,30.08,29.7,30.07,930887.0,28.7382,29.0667,28.6995,29.0571,930887.0
2020-04-07 11:40:00,30.08,30.18,29.92,29.95,956737.0,29.0667,29.1634,28.9121,28.9411,956737.0
2020-04-07 11:50:00,29.97,29.99,29.69,29.83,773583.0,28.9604,28.9798,28.6899,28.8252,773583.0
2020-04-07 12:00:00,29.84,30.44,29.82,30.43,1056729.0,28.8348,29.4146,28.8155,29.405,1056729.0
2020-04-07 12:10:00,30.43,30.6,30.27,30.55,1027692.0,29.405,29.5692,29.2503,29.5209,1027692.0
2020-04-07 12:20:00,30.55,30.61,30.14,30.34,978033.0,29.5209,29.5789,29.1247,29.318,978033.0
2020-04-07 12:30:00,30.35,30.4,30.02,30.15,593684.0,29.3276,29.376,29.0088,29.1344,593684.0
2020-04-07 12:40:00,30.15,30.39,30.08,30.31,599271.0,29.1344,29.3663,29.0667,29.289,599271.0
2020-04-07 12:50:00,30.32,30.36,30.12,30.2,450158.0,29.2987,29.3373,29.1054,29.1827,450158.0
2020-04-07 13:00:00,30.21,30.38,30.08,30.14,473185.0,29.1924,29.3566,29.0667,29.1247,473185.0
2020-04-07 13:10:00,30.15,30.27,29.9,29.95,625899.0,29.1344,29.2503,28.8928,28.9411,625899.0
2020-04-07 13:20:00,29.94,30.07,29.82,30.05,461500.0,28.9315,29.0571,28.8155,29.0378,461500.0
2020-04-07 13:30:00,30.06,30.07,29.78,29.79,352907.0,29.0474,29.0571,28.7768,28.7865,352907.0
2020-04-07 13:40:00,29.79,29.97,29.72,29.79,584200.0,28.7865,28.9604,28.7189,28.7865,584200.0
2020-04-07 13:50:00,29.78,29.78,29.54,29.63,520944.0,28.7768,28.7768,28.5449,28.6319,520944.0
2020-04-07 14:00:00,29.62,29.66,29.14,29.32,903743.0,28.6222,28.6609,28.1584,28.3323,903743.0
2020-04-07 14:10:00,29.32,29.47,28.92,28.94,822309.0,28.3323,28.4773,27.9458,27.9651,822309.0
2020-04-07 14:20:00,28.95,29.54,28.91,29.21,1082430.0,27.9748,28.5449,27.9362,28.226,1082430.0
2020-04-07 14:30:00,29.21,29.36,28.87,28.89,640151.0,28.226,28.371,27.8975,27.9168,640151.0
2020-04-07 14:40:00,28.89,28.94,28.52,28.55,891437.0,27.9168,27.9651,27.5593,27.5883,891437.0
2020-04-07 14:50:00,28.55,28.59,28.15,28.34,912507.0,27.5883,27.6269,27.2018,27.3854,912507.0
2020-04-07 15:00:00,28.35,28.89,28.3,28.86,1479841.0,27.395,27.9168,27.3467,27.8878,1479841.0
2020-04-07 15:10:00,28.87,29.08,28.37,28.38,1419160.0,27.8975,28.1004,27.4143,27.424,1419160.0
2020-04-07 15:20:00,28.4,28.49,27.98,28.1,1152095.0,27.4433,27.5303,27.0375,27.1534,1152095.0
2020-04-07 15:30:00,28.11,28.73,27.92,28.69,1284652.0,27.1631,27.7622,26.9795,27.7236,1284652.0
2020-04-07 15:40:00,28.7,29.24,28.6,29.24,1534763.0,27.7332,28.255,27.6366,28.255,1534763.0
2020-04-07 15:50:00,29.25,29.32,27.75,27.8,1928112.0,28.2647,28.3323,26.8152,26.8635,1928112.0
2020-04-08 09:30:00,28.7,29.06,28.39,28.7,1508031.0,27.7332,28.0811,27.4337,27.7332,1508031.0
2020-04-08 09:40:00,28.72,29.0,28.45,28.46,1176472.0,27.7526,28.0231,27.4916,27.5013,1176472.0
2020-04-08 09:50:00,28.45,28.6,28.19,28.26,707287.0,27.4916,27.6366,27.2404,27.308,707287.0
2020-04-08 10:00:00,28.27,28.45,27.98,28.09,879205.0,27.3177,27.4916,27.0375,27.1438,879205.0
2020-04-08 10:10:00,28.07,28.58,28.06,28.57,1035951.0,27.1244,27.6173,27.1148,27.6076,1035951.0
2020-04-08 10:20:00,28.57,28.73,28.39,28.69,684953.0,27.6076,27.7622,27.4337,27.7236,684953.0
2020-04-08 10:30:00,28.7,28.83,28.57,28.66,697081.0,27.7332,27.8588,27.6076,27.6946,697081.0
2020-04-08 10:40:00,28.65,28.79,28.45,28.78,829533.0,27.6849,27.8202,27.4916,27.8105,829533.0
2020-04-08 10:50:00,28.78,29.07,28.75,29.03,1088060.0,27.8105,28.0908,27.7815,28.0521,1088060.0
2020-04-08 11:00:00,29.03,29.1,28.83,28.94,848577.0,28.0521,28.1198,27.8588,27.9651,848577.0
2020-04-08 11:10:00,28.95,29.38,28.95,29.32,2251523.0,27.9748,28.3903,27.9748,28.3323,2251523.0
2020-04-08 11:20:00,29.32,29.63,29.31,29.54,1015906.0,28.3323,28.6319,28.3227,28.5449,1015906.0
2020-04-08 11:30:00,29.54,29.89,29.46,29.85,974037.0,28.5449,28.8831,28.4676,28.8445,974037.0
2020-04-08 11:40:00,29.85,29.91,29.74,29.81,925311.0,28.8445,28.9025,28.7382,28.8058,925311.0
2020-04-08 11:50:00,29.81,29.82,29.58,29.61,889074.0,28.8058,28.8155,28.5836,28.6126,889074.0
2020-04-08 12:00:00,29.61,29.69,29.47,29.59,831203.0,28.6126,28.6899,28.4773,28.5932,831203.0
2020-04-08 12:10:00,29.59,29.84,29.43,29.8,744895.0,28.5932,28.8348,28.4386,28.7962,744895.0
2020-04-08 12:20:00,29.79,29.87,29.64,29.66,545841.0,28.7865,28.8638,28.6416,28.6609,545841.0
2020-04-08 12:30:00,29.66,30.02,29.58,30.0,1098174.0,28.6609,29.0088,28.5836,28.9894,1098174.0
2020-04-08 12:40:00,29.99,30.1,29.85,29.94,764885.0,28.9798,29.0861,28.8445,28.9315,764885.0
2020-04-08 12:50:00,29.94,30.0,29.73,29.83,677657.0,28.9315,28.9894,28.7285,28.8252,677657.0
2020-04-08 13:00:00,29.83,29.97,29.69,29.8,586778.0,28.8252,28.9604,28.6899,28.7962,586778.0
2020-04-08 13:10:00,29.8,29.93,29.68,29.92,454490.0,28.7962,28.9218,28.6802,28.9121,454490.0
2020-04-08 13:20:00,29.91,30.03,29.78,29.81,550839.0,28.9025,29.0184,28.7768,28.8058,550839.0
2020-04-08 13:30:00,29.82,29.87,29.46,29.52,869074.0,28.8155,28.8638,28.4676,28.5256,869074.0
2020-04-08 13:40:00,29.52,29.66,29.43,29.55,521080.0,28.5256,28.6609,28.4386,28.5546,521080.0
2020-04-08 13:50:00,29.55,29.67,29.37,29.45,470206.0,28.5546,28.6706,28.3807,28.458,470206.0
2020-04-08 14:00:00,29.46,29.91,29.42,29.89,680361.0,28.4676,28.9025,28.429,28.8831,680361.0
2020-04-08 14:10:00,29.89,30.03,29.83,29.99,609912.0,28.8831,29.0184,28.8252,28.9798,609912.0
2020-04-08 14:20:00,30.0,30.28,29.89,30.23,798177.0,28.9894,29.26,28.8831,29.2117,798177.0
2020-04-08 14:30:00,30.24,30.41,30.2,30.38,732967.0,29.2214,29.3856,29.1827,29.3566,732967.0
2020-04-08 14:40:00,30.39,30.52,30.22,30.26,1095603.0,29.3663,29.4919,29.202,29.2407,1095603.0
2020-04-08 14:50:00,30.26,30.55,30.26,30.54,797062.0,29.2407,29.5209,29.2407,29.5112,797062.0
2020-04-08 15:00:00,30.53,30.73,30.42,30.67,913731.0,29.5016,29.6948,29.3953,29.6369,913731.0
2020-04-08 15:10:00,30.67,30.71,30.44,30.56,868488.0,29.6369,29.6755,29.4146,29.5306,868488.0
2020-04-08 15:20:00,30.57,30.62,30.3,30.54,795505.0,29.5402,29.5885,29.2793,29.5112,795505.0
2020-04-08 15:30:00,30.56,30.83,30.19,30.35,1424491.0,29.5306,29.7915,29.173,29.3276,1424491.0
2020-04-08 15:40:00,30.34,30.51,30.02,30.5,1223807.0,29.318,29.4823,29.0088,29.4726,1223807.0
2020-04-08 15:50:00,30.5,31.05,30.5,30.68,1996465.0,29.4726,30.0041,29.4726,29.6465,1996465.0
2020-04-09 09:30:00,31.83,32.09,31.57,32.09,2031188.0,30.7578,31.009,30.5065,31.009,2031188.0
2020-04-09 09:40:00,32.09,32.63,32.05,32.53,2099633.0,31.009,31.5308,30.9704,31.4342,2099633.0
2020-04-09 09:50:00,32.51,32.84,32.32,32.8,1362079.0,31.4149,31.7338,31.2313,31.6951,1362079.0
2020-04-09 10:00:00,32.81,32.83,32.07,32.1,1847393.0,31.7048,31.7241,30.9897,31.0187,1847393.0
2020-04-09 10:10:00,32.1,32.43,31.89,31.93,1285610.0,31.0187,31.3376,30.8158,30.8544,1285610.0
2020-04-09 10:20:00,31.91,32.43,31.61,32.34,1910470.0,30.8351,31.3376,30.5452,31.2506,1910470.0
2020-04-09 10:30:00,32.35,32.61,32.02,32.55,1516941.0,31.2603,31.5115,30.9414,31.4535,1516941.0
2020-04-09 10:40:00,32.55,32.67,32.23,32.45,933067.0,31.4535,31.5695,31.1443,31.3569,933067.0
2020-04-09 10:50:00,32.44,32.54,32.17,32.39,782428.0,31.3472,31.4439,31.0863,31.2989,782428.0
2020-04-09 11:00:00,32.4,32.42,31.73,32.06,1269627.0,31.3086,31.3279,30.6612,30.98,1269627.0
2020-04-09 11:10:00,32.07,32.15,31.71,31.85,687112.0,30.9897,31.067,30.6418,30.7771,687112.0
2020-04-09 11:20:00,31.85,32.14,31.64,32.11,1001894.0,30.7771,31.0573,30.5742,31.0284,1001894.0
2020-04-09 11:30:00,32.11,32.35,31.95,32.27,805625.0,31.0284,31.2603,30.8737,31.183,805625.0
2020-04-09 11:40:00,32.28,32.49,32.2,32.47,758487.0,31.1926,31.3956,31.1153,31.3762,758487.0
2020-04-09 11:50:00,32.48,32.53,32.19,32.41,700650.0,31.3859,31.4342,31.1057,31.3183,700650.0
2020-04-09 12:00:00,32.42,32.61,32.35,32.59,612058.0,31.3279,31.5115,31.2603,31.4922,612058.0
2020-04-09 12:10:00,32.6,32.72,32.39,32.69,658851.0,31.5019,31.6178,31.2989,31.5888,658851.0
2020-04-09 12:20:00,32.69,32.73,32.39,32.41,596954.0,31.5888,31.6275,31.2989,31.3183,596954.0
2020-04-09 12:30:00,32.4,32.61,32.32,32.6,533971.0,31.3086,31.5115,31.2313,31.5019,533971.0
2020-04-09 12:40:00,32.6,32.7,32.45,32.59,525272.0,31.5019,31.5985,31.3569,31.4922,525272.0
2020-04-09 12:50:00,32.59,32.93,32.53,32.8,1007877.0,31.4922,31.8207,31.4342,31.6951,1007877.0
2020-04-09 13:00:00,32.82,32.84,32.69,32.83,489684.0,31.7144,31.7338,31.5888,31.7241,489684.0
2020-04-09 13:10:00,32.83,32.83,32.58,32.81,574089.0,31.7241,31.7241,31.4825,31.7048,574089.0
2020-04-09 13:20:00,32.81,32.92,32.7,32.9,583550.0,31.7048,31.8111,31.5985,31.7917,583550.0
2020-04-09 13:30:00,32.91,33.01,32.44,32.51,1192584.0,31.8014,31.898,31.3472,31.4149,1192584.0
2020-04-09 13:40:00,32.5,32.68,32.36,32.37,552478.0,31.4052,31.5792,31.2699,31.2796,552478.0
2020-04-09 13:50:00,32.37,32.61,32.25,32.57,728373.0,31.2796,31.5115,31.1636,31.4729,728373.0
2020-04-09 14:00:00,32.56,32.6,31.95,32.06,971194.0,31.4632,31.5019,30.8737,30.98,971194.0
2020-04-09 14:10:00,32.06,32.22,31.84,31.95,740238.0,30.98,31.1347,30.7675,30.8737,740238.0
2020-04-09 14:20:00,31.94,32.17,31.77,31.89,768936.0,30.8641,31.0863,30.6998,30.8158,768936.0
2020-04-09 14:30:00,31.87,32.22,31.86,32.05,747642.0,30.7964,31.1347,30.7868,30.9704,747642.0
2020-04-09 14:40:00,32.06,32.14,31.53,31.57,849752.0,30.98,31.0573,30.4679,30.5065,849752.0
2020-04-09 14:50:00,31.58,31.63,31.09,31.47,1509821.0,30.5162,30.5645,30.0427,30.4099,1509821.0
2020-04-09 15:00:00,31.47,31.75,31.28,31.73,1166868.0,30.4099,30.6805,30.2263,30.6612,1166868.0
2020-04-09 15:10:00,31.75,31.96,31.64,31.78,2268424.0,30.6805,30.8834,30.5742,30.7095,2268424.0
2020-04-09 15:20:00,31.78,32.01,31.58,32.01,933946.0,30.7095,30.9317,30.5162,30.9317,933946.0
2020-04-09 15:30:00,32.02,32.25,31.84,32.11,1179717.0,30.9414,31.1636,30.7675,31.0284,1179717.0
2020-04-09 15:40:00,32.1,32.26,31.72,31.76,978833.0,31.0187,31.1733,30.6515,30.6901,978833.0
2020-04-09 15:50:00,31.78,32.18,31.63,32.01,1300689.0,30.7095,31.096,30.5645,30.9317,1300689.0
2020-04-13 09:30:00,31.68,31.77,31.08,31.47,1560806.0,30.6128,30.6998,30.0331,30.4099,1560806.0
2020-04-13 09:40:00,31.49,31.53,30.59,30.73,1257326.0,30.4292,30.4679,29.5596,29.6948,1257326.0
2020-04-13 09:50:00,30.74,31.04,30.56,30.63,965013.0,29.7045,29.9944,29.5306,29.5982,965013.0
2020-04-13 10:00:00,30.63,31.11,30.55,30.97,962112.0,29.5982,30.062,29.5209,29.9268,962112.0
2020-04-13 10:10:00,30.97,31.03,30.42,30.46,925713.0,29.9268,29.9847,29.3953,29.4339,925713.0
2020-04-13 10:20:00,30.47,30.62,30.16,30.41,1505440.0,29.4436,29.5885,29.144,29.3856,1505440.0
2020-04-13 10:30:00,30.41,30.5,30.08,30.14,1077233.0,29.3856,29.4726,29.0667,29.1247,1077233.0
2020-04-13 10:40:00,30.13,30.31,30.02,30.1,813508.0,29.1151,29.289,29.0088,29.0861,813508.0
2020-04-13 10:50:00,30.12,30.23,29.91,30.13,1024148.0,29.1054,29.2117,28.9025,29.1151,1024148.0
2020-04-13 11:00:00,30.11,30.12,29.67,29.75,1046382.0,29.0957,29.1054,28.6706,28.7479,1046382.0
2020-04-13 11:10:00,29.75,30.12,29.75,30.06,876297.0,28.7479,29.1054,28.7479,29.0474,876297.0
2020-04-13 11:20:00,30.07,30.43,29.97,30.38,1021252.0,29.0571,29.405,28.9604,29.3566,1021252.0
2020-04-13 11:30:00,30.39,30.4,30.16,30.26,645229.0,29.3663,29.376,29.144,29.2407,645229.0
2020-04-13 11:40:00,30.27,30.51,30.07,30.49,759399.0,29.2503,29.4823,29.0571,29.4629,759399.0
2020-04-13 11:50:00,30.48,30.59,30.39,30.43,657233.0,29.4533,29.5596,29.3663,29.405,657233.0
2020-04-13 12:00:00,30.42,30.76,30.36,30.66,755136.0,29.3953,29.7238,29.3373,29.6272,755136.0
2020-04-13 12:10:00,30.65,30.93,30.6,30.89,787866.0,29.6175,29.8881,29.5692,29.8495,787866.0
2020-04-13 12:20:00,30.89,30.92,30.61,30.62,589411.0,29.8495,29.8784,29.5789,29.5885,589411.0
2020-04-13 12:30:00,30.61,30.61,30.36,30.43,704198.0,29.5789,29.5789,29.3373,29.405,704198.0
2020-04-13 12:40:00,30.44,30.67,30.42,30.59,627174.0,29.4146,29.6369,29.3953,29.5596,627174.0
2020-04-13 12:50:00,30.59,30.59,30.2,30.3,576403.0,29.5596,29.5596,29.1827,29.2793,576403.0
2020-04-13 13:00:00,30.3,30.37,30.15,30.36,468045.0,29.2793,29.347,29.1344,29.3373,468045.0
2020-04-13 13:10:00,30.37,30.37,30.04,30.2,643966.0,29.347,29.347,29.0281,29.1827,643966.0
2020-04-13 13:20:00,30.2,30.22,30.03,30.19,379518.0,29.1827,29.202,29.0184,29.173,379518.0
2020-04-13 13:30:00,30.18,30.51,30.12,30.46,623740.0,29.1634,29.4823,29.1054,29.4339,623740.0
2020-04-13 13:40:00,30.46,30.62,30.43,30.46,572947.0,29.4339,29.5885,29.405,29.4339,572947.0
2020-04-13 13:50:00,30.46,30.75,30.45,30.58,696089.0,29.4339,29.7142,29.4243,29.5499,696089.0
2020-04-13 14:00:00,30.59,30.83,30.49,30.56,699397.0,29.5596,29.7915,29.4629,29.5306,699397.0
2020-04-13 14:10:00,30.57,30.61,30.25,30.5,625210.0,29.5402,29.5789,29.231,29.4726,625210.0
2020-04-13 14:20:00,30.49,30.49,30.21,30.42,405395.0,29.4629,29.4629,29.1924,29.3953,405395.0
2020-04-13 14:30:00,30.43,30.55,30.34,30.39,426472.0,29.405,29.5209,29.318,29.3663,426472.0
2020-04-13 14:40:00,30.39,30.66,30.27,30.57,488307.0,29.3663,29.6272,29.2503,29.5402,488307.0
2020-04-13 14:50:00,30.56,30.69,30.5,30.65,507815.0,29.5306,29.6562,29.4726,29.6175,507815.0
2020-04-13 15:00:00,30.65,30.67,30.29,30.35,573966.0,29.6175,29.6369,29.2697,29.3276,573966.0
2020-04-13 15:10:00,30.36,30.86,30.3,30.85,878149.0,29.3373,29.8205,29.2793,29.8108,878149.0
2020-04-13 15:20:00,30.85,30.97,30.66,30.85,903365.0,29.8108,29.9268,29.6272,29.8108,903365.0
2020-04-13 15:30:00,30.85,31.16,30.76,31.12,1848696.0,29.8108,30.1104,29.7238,30.0717,1848696.0
2020-04-13 15:40:00,31.12,31.37,30.99,31.36,1224185.0,30.0717,30.3133,29.9461,30.3036,1224185.0
2020-04-13 15:50:00,31.35,31.48,30.78,31.08,1662726.0,30.294,30.4196,29.7432,30.0331,1662726.0
2020-04-14 09:30:00,32.95,33.2,32.57,33.09,2381198.0,31.8401,32.0816,31.4729,31.9753,2381198.0
2020-04-14 09:40:00,33.08,33.46,32.95,33.45,1381530.0,31.9657,32.3329,31.8401,32.3232,1381530.0
2020-04-14 09:50:00,33.46,33.58,33.29,33.57,948916.0,32.3329,32.4488,32.1686,32.4392,948916.0
2020-04-14 10:00:00,33.58,33.62,33.4,33.49,764254.0,32.4488,32.4875,32.2749,32.3619,764254.0
2020-04-14 10:10:00,33.49,33.85,33.47,33.85,848695.0,32.3619,32.7097,32.3425,32.7097,848695.0
2020-04-14 10:20:00,33.85,33.89,33.52,33.63,966029.0,32.7097,32.7484,32.3909,32.4972,966029.0
2020-04-14 10:30:00,33.62,33.65,33.34,33.37,827196.0,32.4875,32.5165,32.2169,32.2459,827196.0
2020-04-14 10:40:00,33.39,33.62,33.28,33.44,845355.0,32.2652,32.4875,32.1589,32.3136,845355.0
2020-04-14 10:50:00,33.45,33.51,33.13,33.14,724636.0,32.3232,32.3812,32.014,32.0237,724636.0
2020-04-14 11:00:00,33.14,33.31,32.78,32.88,1171256.0,32.0237,32.1879,31.6758,31.7724,1171256.0
2020-04-14 11:10:00,32.87,32.97,32.64,32.65,915847.0,31.7628,31.8594,31.5405,31.5502,915847.0
2020-04-14 11:20:00,32.65,33.08,32.63,32.88,1172450.0,31.5502,31.9657,31.5308,31.7724,1172450.0
2020-04-14 11:30:00,32.87,33.17,32.87,33.11,828018.0,31.7628,32.0527,31.7628,31.9947,828018.0
2020-04-14 11:40:00,33.09,33.19,32.98,33.09,662006.0,31.9753,32.072,31.8691,31.9753,662006.0
2020-04-14 11:50:00,33.1,33.15,32.9,32.99,514223.0,31.985,32.0333,31.7917,31.8787,514223.0
2020-04-14 12:00:00,33.0,33.5,33.0,33.47,790640.0,31.8884,32.3715,31.8884,32.3425,790640.0
2020-04-14 12:10:00,33.47,33.64,33.34,33.6,587939.0,32.3425,32.5068,32.2169,32.4682,587939.0
2020-04-14 12:20:00,33.61,33.69,33.5,33.51,427036.0,32.4778,32.5551,32.3715,32.3812,427036.0
2020-04-14 12:30:00,33.54,33.62,33.48,33.48,391101.0,32.4102,32.4875,32.3522,32.3522,391101.0
2020-04-14 12:40:00,33.5,33.6,33.46,33.53,297593.0,32.3715,32.4682,32.3329,32.4005,297593.0
2020-04-14 12:50:00,33.54,33.71,33.51,33.58,425107.0,32.4102,32.5745,32.3812,32.4488,425107.0
2020-04-14 13:00:00,33.58,33.61,33.39,33.46,425115.0,32.4488,32.4778,32.2652,32.3329,425115.0
2020-04-14 13:10:00,33.46,33.55,33.39,33.4,236631.0,32.3329,32.4199,32.2652,32.2749,236631.0
2020-04-14 13:20:00,33.41,33.62,33.37,33.55,316120.0,32.2846,32.4875,32.2459,32.4199,316120.0
2020-04-14 13:30:00,33.56,33.73,33.56,33.66,387682.0,32.4295,32.5938,32.4295,32.5261,387682.0
2020-04-14 13:40:00,33.65,33.83,33.63,33.81,380775.0,32.5165,32.6904,32.4972,32.6711,380775.0
2020-04-14 13:50:00,33.8,33.95,33.79,33.86,629325.0,32.6614,32.8064,32.6518,32.7194,629325.0
2020-04-14 14:00:00,33.87,33.87,33.7,33.76,339384.0,32.7291,32.7291,32.5648,32.6228,339384.0
2020-04-14 14:10:00,33.77,33.98,33.77,33.96,516060.0,32.6324,32.8354,32.6324,32.816,516060.0
2020-04-14 14:20:00,33.96,34.04,33.85,33.88,765087.0,32.816,32.8933,32.7097,32.7387,765087.0
2020-04-14 14:30:00,33.88,33.94,33.77,33.84,321441.0,32.7387,32.7967,32.6324,32.7001,321441.0
2020-04-14 14:40:00,33.85,33.94,33.73,33.78,402435.0,32.7097,32.7967,32.5938,32.6421,402435.0
2020-04-14 14:50:00,33.78,33.98,33.78,33.93,655662.0,32.6421,32.8354,32.6421,32.7871,655662.0
2020-04-14 15:00:00,33.92,33.92,33.57,33.63,781381.0,32.7774,32.7774,32.4392,32.4972,781381.0
2020-04-14 15:10:00,33.62,33.71,33.44,33.65,683079.0,32.4875,32.5745,32.3136,32.5165,683079.0
2020-04-14 15:20:00,33.64,33.82,33.49,33.81,537611.0,32.5068,32.6808,32.3619,32.6711,537611.0
2020-04-14 15:30:00,33.8,33.96,33.76,33.91,708496.0,32.6614,32.816,32.6228,32.7677,708496.0
2020-04-14 15:40:00,33.92,34.15,33.84,34.15,1026190.0,32.7774,32.9996,32.7001,32.9996,1026190.0
2020-04-14 15:50:00,34.12,34.18,33.77,33.9,1434631.0,32.9707,33.0286,32.6324,32.7581,1434631.0
2020-04-15 09:30:00,31.65,31.94,31.47,31.87,1763454.0,30.5839,30.8641,30.4099,30.7964,1763454.0
2020-04-15 09:40:00,31.87,31.88,31.21,31.4,1339712.0,30.7964,30.8061,30.1587,30.3423,1339712.0
2020-04-15 09:50:00,31.4,31.62,31.22,31.58,832277.0,30.3423,30.5549,30.1683,30.5162,832277.0
2020-04-15 10:00:00,31.57,31.57,31.24,31.47,763217.0,30.5065,30.5065,30.1877,30.4099,763217.0
2020-04-15 10:10:00,31.46,31.64,30.95,30.97,1009567.0,30.4003,30.5742,29.9074,29.9268,1009567.0
2020-04-15 10:20:00,30.96,31.19,30.95,31.1,603768.0,29.9171,30.1393,29.9074,30.0524,603768.0
2020-04-15 10:30:00,31.09,31.28,30.89,30.98,714682.0,30.0427,30.2263,29.8495,29.9364,714682.0
2020-04-15 10:40:00,30.99,31.4,30.98,31.39,659839.0,29.9461,30.3423,29.9364,30.3326,659839.0
2020-04-15 10:50:00,31.38,31.49,31.24,31.36,732715.0,30.3229,30.4292,30.1877,30.3036,732715.0
2020-04-15 11:00:00,31.36,31.43,31.09,31.19,502053.0,30.3036,30.3713,30.0427,30.1393,502053.0
2020-04-15 11:10:00,31.2,31.37,31.06,31.13,470799.0,30.149,30.3133,30.0137,30.0814,470799.0
2020-04-15 11:20:00,31.13,31.27,30.95,31.25,897322.0,30.0814,30.2167,29.9074,30.1973,897322.0
2020-04-15 11:30:00,31.25,31.53,31.14,31.18,629566.0,30.1973,30.4679,30.091,30.1297,629566.0
2020-04-15 11:40:00,31.19,31.22,31.01,31.06,577745.0,30.1393,30.1683,29.9654,30.0137,577745.0
2020-04-15 11:50:00,31.06,31.28,31.06,31.13,354257.0,30.0137,30.2263,30.0137,30.0814,354257.0
2020-04-15 12:00:00,31.13,31.33,31.06,31.06,376217.0,30.0814,30.2746,30.0137,30.0137,376217.0
2020-04-15 12:10:00,31.07,31.18,31.01,31.07,361752.0,30.0234,30.1297,29.9654,30.0234,361752.0
2020-04-15 12:20:00,31.08,31.44,31.07,31.4,431517.0,30.0331,30.3809,30.0234,30.3423,431517.0
2020-04-15 12:30:00,31.39,31.51,31.32,31.43,438322.0,30.3326,30.4486,30.265,30.3713,438322.0
2020-04-15 12:40:00,31.44,31.65,31.37,31.58,584772.0,30.3809,30.5839,30.3133,30.5162,584772.0
2020-04-15 12:50:00,31.57,31.73,31.52,31.56,515204.0,30.5065,30.6612,30.4582,30.4969,515204.0
2020-04-15 13:00:00,31.55,31.72,31.49,31.68,270443.0,30.4872,30.6515,30.4292,30.6128,270443.0
2020-04-15 13:10:00,31.68,32.05,31.68,31.99,780630.0,30.6128,30.9704,30.6128,30.9124,780630.0
2020-04-15 13:20:00,31.99,32.0,31.66,31.72,439050.0,30.9124,30.9221,30.5935,30.6515,439050.0
2020-04-15 13:30:00,31.72,31.72,31.51,31.52,526621.0,30.6515,30.6515,30.4486,30.4582,526621.0
2020-04-15 13:40:00,31.51,31.72,31.46,31.65,555462.0,30.4486,30.6515,30.4003,30.5839,555462.0
2020-04-15 13:50:00,31.65,31.71,31.46,31.5,436302.0,30.5839,30.6418,30.4003,30.4389,436302.0
2020-04-15 14:00:00,31.51,31.82,31.51,31.71,465264.0,30.4486,30.7481,30.4486,30.6418,465264.0
2020-04-15 14:10:00,31.71,32.0,31.68,31.95,485922.0,30.6418,30.9221,30.6128,30.8737,485922.0
2020-04-15 14:20:00,31.95,32.12,31.84,32.05,620053.0,30.8737,31.038,30.7675,30.9704,620053.0
2020-04-15 14:30:00,32.07,32.26,31.96,32.23,662090.0,30.9897,31.1733,30.8834,31.1443,662090.0
2020-04-15 14:40:00,32.23,32.25,32.1,32.17,583143.0,31.1443,31.1636,31.0187,31.0863,583143.0
2020-04-15 14:50:00,32.17,32.3,31.98,32.3,588594.0,31.0863,31.212,30.9027,31.212,588594.0
2020-04-15 15:00:00,32.28,32.37,31.9,31.95,556616.0,31.1926,31.2796,30.8254,30.8737,556616.0
2020-04-15 15:10:00,31.94,32.1,31.83,32.05,556889.0,30.8641,31.0187,30.7578,30.9704,556889.0
2020-04-15 15:20:00,32.04,32.13,31.7,31.83,524738.0,30.9607,31.0477,30.6322,30.7578,524738.0
2020-04-15 15:30:00,31.83,31.88,31.64,31.78,696360.0,30.7578,30.8061,30.5742,30.7095,696360.0
2020-04-15 15:40:00,31.77,31.93,31.54,31.81,696991.0,30.6998,30.8544,30.4776,30.7385,696991.0
2020-04-15 15:50:00,31.81,31.81,31.49,31.7,1239921.0,30.7385,30.7385,30.4292,30.6322,1239921.0
2020-04-16 09:30:00,32.18,32.39,31.77,31.88,1490865.0,31.096,31.2989,30.6998,30.8061,1490865.0
2020-04-16 09:40:00,31.92,32.12,31.73,31.78,939978.0,30.8448,31.038,30.6612,30.7095,939978.0
2020-04-16 09:50:00,31.77,31.83,31.35,31.38,1145265.0,30.6998,30.7578,30.294,30.3229,1145265.0
2020-04-16 10:00:00,31.39,31.5,31.16,31.2,1033378.0,30.3326,30.4389,30.1104,30.149,1033378.0
2020-04-16 10:10:00,31.21,31.35,31.03,31.27,1100441.0,30.1587,30.294,29.9847,30.2167,1100441.0
2020-04-16 10:20:00,31.27,31.63,31.2,31.61,1365870.0,30.2167,30.5645,30.149,30.5452,1365870.0
2020-04-16 10:30:00,31.61,31.67,31.4,31.4,714112.0,30.5452,30.6032,30.3423,30.3423,714112.0
2020-04-16 10:40:00,31.4,31.9,31.33,31.83,1116063.0,30.3423,30.8254,30.2746,30.7578,1116063.0
2020-04-16 10:50:00,31.83,31.99,31.62,31.95,677279.0,30.7578,30.9124,30.5549,30.8737,677279.0
2020-04-16 11:00:00,31.96,32.25,31.85,32.12,783797.0,30.8834,31.1636,30.7771,31.038,783797.0
2020-04-16 11:10:00,32.13,32.23,32.02,32.21,998560.0,31.0477,31.1443,30.9414,31.125,998560.0
2020-04-16 11:20:00,32.21,32.32,32.11,32.13,1636840.0,31.125,31.2313,31.0284,31.0477,1636840.0
2020-04-16 11:30:00,32.11,32.15,31.87,32.08,576698.0,31.0284,31.067,30.7964,30.9994,576698.0
2020-04-16 11:40:00,32.08,32.21,32.0,32.04,460106.0,30.9994,31.125,30.9221,30.9607,460106.0
2020-04-16 11:50:00,32.05,32.47,32.03,32.36,798673.0,30.9704,31.3762,30.9511,31.2699,798673.0
2020-04-16 12:00:00,32.35,32.46,31.89,31.93,771954.0,31.2603,31.3666,30.8158,30.8544,771954.0
2020-04-16 12:10:00,31.92,32.0,31.49,31.55,837550.0,30.8448,30.9221,30.4292,30.4872,837550.0
2020-04-16 12:20:00,31.54,31.59,31.38,31.5,911959.0,30.4776,30.5259,30.3229,30.4389,911959.0
2020-04-16 12:30:00,31.51,31.51,31.05,31.27,1120138.0,30.4486,30.4486,30.0041,30.2167,1120138.0
2020-04-16 12:40:00,31.26,31.47,31.18,31.44,842735.0,30.207,30.4099,30.1297,30.3809,842735.0
2020-04-16 12:50:00,31.42,31.61,31.32,31.54,701745.0,30.3616,30.5452,30.265,30.4776,701745.0
2020-04-16 13:00:00,31.52,31.65,31.45,31.47,515047.0,30.4582,30.5839,30.3906,30.4099,515047.0
2020-04-16 13:10:00,31.48,31.68,31.45,31.63,490636.0,30.4196,30.6128,30.3906,30.5645,490636.0
2020-04-16 13:20:00,31.63,31.73,31.52,31.71,419840.0,30.5645,30.6612,30.4582,30.6418,419840.0
2020-04-16 13:30:00,31.71,31.86,31.67,31.7,461735.0,30.6418,30.7868,30.6032,30.6322,461735.0
2020-04-16 13:40:00,31.7,31.85,31.66,31.71,454687.0,30.6322,30.7771,30.5935,30.6418,454687.0
2020-04-16 13:50:00,31.7,31.77,31.47,31.6,582755.0,30.6322,30.6998,30.4099,30.5355,582755.0
2020-04-16 14:00:00,31.6,31.83,31.37,31.8,502215.0,30.5355,30.7578,30.3133,30.7288,502215.0
2020-04-16 14:10:00,31.81,32.01,31.74,31.87,636182.0,30.7385,30.9317,30.6708,30.7964,636182.0
2020-04-16 14:20:00,31.86,31.89,31.69,31.8,476302.0,30.7868,30.8158,30.6225,30.7288,476302.0
2020-04-16 14:30:00,31.8,32.12,31.77,32.03,575465.0,30.7288,31.038,30.6998,30.9511,575465.0
2020-04-16 14:40:00,32.03,32.08,31.82,31.84,355887.0,30.9511,30.9994,30.7481,30.7675,355887.0
2020-04-16 14:50:00,31.83,31.97,31.68,31.9,402378.0,30.7578,30.8931,30.6128,30.8254,402378.0
2020-04-16 15:00:00,31.91,31.96,31.64,31.7,513834.0,30.8351,30.8834,30.5742,30.6322,513834.0
2020-04-16 15:10:00,31.7,31.89,31.63,31.73,495433.0,30.6322,30.8158,30.5645,30.6612,495433.0
2020-04-16 15:20:00,31.74,32.09,31.69,32.07,680541.0,30.6708,31.009,30.6225,30.9897,680541.0
2020-04-16 15:30:00,32.08,32.28,32.01,32.19,827275.0,30.9994,31.1926,30.9317,31.1057,827275.0
2020-04-16 15:40:00,32.19,32.22,32.05,32.09,606936.0,31.1057,31.1347,30.9704,31.009,606936.0
2020-04-16 15:50:00,32.08,32.47,32.06,32.2,1543324.0,30.9994,31.3762,30.98,31.1153,1543324.0
2020-04-17 09:30:00,34.36,34.45,33.96,34.19,2270582.0,33.2026,33.2895,32.816,33.0383,2270582.0
2020-04-17 09:40:00,34.2,34.27,33.89,34.17,998722.0,33.048,33.1156,32.7484,33.019,998722.0
2020-04-17 09:50:00,34.17,34.41,34.04,34.38,796112.0,33.019,33.2509,32.8933,33.2219,796112.0
2020-04-17 10:00:00,34.36,34.45,34.17,34.34,780479.0,33.2026,33.2895,33.019,33.1832,780479.0
2020-04-17 10:10:00,34.35,34.4,33.66,33.73,1365915.0,33.1929,33.2412,32.5261,32.5938,1365915.0
2020-04-17 10:20:00,33.71,33.91,33.63,33.79,786442.0,32.5745,32.7677,32.4972,32.6518,786442.0
2020-04-17 10:30:00,33.79,33.83,33.48,33.63,896941.0,32.6518,32.6904,32.3522,32.4972,896941.0
2020-04-17 10:40:00,33.64,33.77,33.36,33.39,770905.0,32.5068,32.6324,32.2363,32.2652,770905.0
2020-04-17 10:50:00,33.39,33.76,33.38,33.64,586552.0,32.2652,32.6228,32.2556,32.5068,586552.0
2020-04-17 11:00:00,33.64,33.87,33.57,33.78,691856.0,32.5068,32.7291,32.4392,32.6421,691856.0
2020-04-17 11:10:00,33.78,33.82,33.48,33.61,619559.0,32.6421,32.6808,32.3522,32.4778,619559.0
2020-04-17 11:20:00,33.62,33.63,33.31,33.41,725913.0,32.4875,32.4972,32.1879,32.2846,725913.0
2020-04-17 11:30:00,33.41,33.73,33.34,33.7,924937.0,32.2846,32.5938,32.2169,32.5648,924937.0
2020-04-17 11:40:00,33.71,33.8,33.62,33.76,607474.0,32.5745,32.6614,32.4875,32.6228,607474.0
2020-04-17 11:50:00,33.76,33.8,33.6,33.69,381925.0,32.6228,32.6614,32.4682,32.5551,381925.0
2020-04-17 12:00:00,33.7,33.71,33.52,33.55,482438.0,32.5648,32.5745,32.3909,32.4199,482438.0
2020-04-17 12:10:00,33.55,33.83,33.49,33.81,554572.0,32.4199,32.6904,32.3619,32.6711,554572.0
2020-04-17 12:20:00,33.82,33.82,33.58,33.63,424017.0,32.6808,32.6808,32.4488,32.4972,424017.0
2020-04-17 12:30:00,33.64,33.93,33.61,33.89,442284.0,32.5068,32.7871,32.4778,32.7484,442284.0
2020-04-17 12:40:00,33.89,34.05,33.86,34.05,556152.0,32.7484,32.903,32.7194,32.903,556152.0
2020-04-17 12:50:00,34.05,34.08,33.95,33.98,460881.0,32.903,32.932,32.8064,32.8354,460881.0
2020-04-17 13:00:00,33.97,34.07,33.88,34.05,657179.0,32.8257,32.9223,32.7387,32.903,657179.0
2020-04-17 13:10:00,34.05,34.12,33.9,34.1,587717.0,32.903,32.9707,32.7581,32.9513,587717.0
2020-04-17 13:20:00,34.1,34.1,33.83,33.84,495621.0,32.9513,32.9513,32.6904,32.7001,495621.0
2020-04-17 13:30:00,33.85,34.03,33.84,34.02,377419.0,32.7097,32.8837,32.7001,32.874,377419.0
2020-04-17 13:40:00,34.01,34.04,33.77,33.78,423259.0,32.8644,32.8933,32.6324,32.6421,423259.0
2020-04-17 13:50:00,33.79,33.92,33.78,33.88,397191.0,32.6518,32.7774,32.6421,32.7387,397191.0
2020-04-17 14:00:00,33.88,33.89,33.69,33.75,413372.0,32.7387,32.7484,32.5551,32.6131,413372.0
2020-04-17 14:10:00,33.75,33.78,33.64,33.75,392542.0,32.6131,32.6421,32.5068,32.6131,392542.0
2020-04-17 14:20:00,33.74,33.83,33.65,33.66,367782.0,32.6035,32.6904,32.5165,32.5261,367782.0
2020-04-17 14:30:00,33.65,33.66,33.39,33.48,707362.0,32.5165,32.5261,32.2652,32.3522,707362.0
2020-04-17 14:40:00,33.47,33.65,33.38,33.64,659190.0,32.3425,32.5165,32.2556,32.5068,659190.0
2020-04-17 14:50:00,33.63,33.73,33.51,33.73,439253.0,32.4972,32.5938,32.3812,32.5938,439253.0
2020-04-17 15:00:00,33.72,33.84,33.68,33.83,579896.0,32.5841,32.7001,32.5455,32.6904,579896.0
2020-04-17 15:10:00,33.84,34.02,33.77,34.01,476290.0,32.7001,32.874,32.6324,32.8644,476290.0
2020-04-17 15:20:00,34.01,34.07,33.9,34.05,1004015.0,32.8644,32.9223,32.7581,32.903,1004015.0
2020-04-17 15:30:00,34.06,34.36,34.05,34.35,1147483.0,32.9127,33.2026,32.903,33.1929,1147483.0
2020-04-17 15:40:00,34.34,34.59,34.28,34.55,1631865.0,33.1832,33.4248,33.1253,33.3862,1631865.0
2020-04-17 15:50:00,34.55,34.98,34.55,34.79,2099433.0,33.3862,33.8017,33.3862,33.6181,2099433.0
2020-04-20 09:30:00,33.29,33.57,33.14,33.47,1348850.0,32.1686,32.4392,32.0237,32.3425,1348850.0
2020-04-20 09:40:00,33.48,33.8,33.38,33.67,936969.0,32.3522,32.6614,32.2556,32.5358,936969.0
2020-04-20 09:50:00,33.67,33.72,33.48,33.57,840470.0,32.5358,32.5841,32.3522,32.4392,840470.0
2020-04-20 10:00:00,33.57,33.68,33.38,33.63,614338.0,32.4392,32.5455,32.2556,32.4972,614338.0
2020-04-20 10:10:00,33.62,33.83,33.61,33.73,623829.0,32.4875,32.6904,32.4778,32.5938,623829.0
2020-04-20 10:20:00,33.73,33.8,33.6,33.7,487968.0,32.5938,32.6614,32.4682,32.5648,487968.0
2020-04-20 10:30:00,33.69,33.86,33.65,33.67,565753.0,32.5551,32.7194,32.5165,32.5358,565753.0
2020-04-20 10:40:00,33.67,34.22,33.63,34.13,875109.0,32.5358,33.0673,32.4972,32.9803,875109.0
2020-04-20 10:50:00,34.12,34.38,34.11,34.22,648618.0,32.9707,33.2219,32.961,33.0673,648618.0
2020-04-20 11:00:00,34.21,34.41,34.18,34.28,666367.0,33.0576,33.2509,33.0286,33.1253,666367.0
2020-04-20 11:10:00,34.28,34.34,34.05,34.14,638404.0,33.1253,33.1832,32.903,32.99,638404.0
2020-04-20 11:20:00,34.14,34.37,34.11,34.28,611684.0,32.99,33.2122,32.961,33.1253,611684.0
2020-04-20 11:30:00,34.29,34.63,34.16,34.58,679111.0,33.1349,33.4635,33.0093,33.4152,679111.0
2020-04-20 11:40:00,34.58,34.6,34.47,34.54,472292.0,33.4152,33.4345,33.3089,33.3765,472292.0
2020-04-20 11:50:00,34.54,34.57,34.42,34.49,369274.0,33.3765,33.4055,33.2605,33.3282,369274.0
2020-04-20 12:00:00,34.49,34.52,34.33,34.45,523056.0,33.3282,33.3572,33.1736,33.2895,523056.0
2020-04-20 12:10:00,34.47,34.48,34.22,34.26,501412.0,33.3089,33.3185,33.0673,33.1059,501412.0
2020-04-20 12:20:00,34.26,34.39,34.22,34.27,475209.0,33.1059,33.2316,33.0673,33.1156,475209.0
2020-04-20 12:30:00,34.27,34.54,34.27,34.47,483451.0,33.1156,33.3765,33.1156,33.3089,483451.0
2020-04-20 12:40:00,34.46,34.5,34.37,34.48,245209.0,33.2992,33.3379,33.2122,33.3185,245209.0
2020-04-20 12:50:00,34.48,34.5,34.28,34.31,402446.0,33.3185,33.3379,33.1253,33.1543,402446.0
2020-04-20 13:00:00,34.31,34.32,34.0,34.11,658327.0,33.1543,33.1639,32.8547,32.961,658327.0
2020-04-20 13:10:00,34.11,34.14,33.94,34.01,477946.0,32.961,32.99,32.7967,32.8644,477946.0
2020-04-20 13:20:00,34.0,34.02,33.83,34.01,470828.0,32.8547,32.874,32.6904,32.8644,470828.0
2020-04-20 13:30:00,34.01,34.03,33.83,33.97,432626.0,32.8644,32.8837,32.6904,32.8257,432626.0
2020-04-20 13:40:00,33.97,34.1,33.96,34.01,564995.0,32.8257,32.9513,32.816,32.8644,564995.0
2020-04-20 13:50:00,34.02,34.16,34.0,34.09,412190.0,32.874,33.0093,32.8547,32.9417,412190.0
2020-04-20 14:00:00,34.09,34.2,34.01,34.11,409850.0,32.9417,33.048,32.8644,32.961,409850.0
2020-04-20 14:10:00,34.11,34.15,33.64,33.68,727988.0,32.961,32.9996,32.5068,32.5455,727988.0
2020-04-20 14:20:00,33.68,33.72,33.27,33.29,934606.0,32.5455,32.5841,32.1493,32.1686,934606.0
2020-04-20 14:30:00,33.29,33.65,33.29,33.55,1008915.0,32.1686,32.5165,32.1686,32.4199,1008915.0
2020-04-20 14:40:00,33.56,33.65,33.39,33.64,622386.0,32.4295,32.5165,32.2652,32.5068,622386.0
2020-04-20 14:50:00,33.63,33.64,32.95,32.96,980312.0,32.4972,32.5068,31.8401,31.8497,980312.0
2020-04-20 15:00:00,32.97,33.29,32.83,33.03,1007340.0,31.8594,32.1686,31.7241,31.9174,1007340.0
2020-04-20 15:10:00,33.04,33.19,32.93,32.93,775089.0,31.927,32.072,31.8207,31.8207,775089.0
2020-04-20 15:20:00,32.93,33.23,32.91,33.22,761101.0,31.8207,32.1106,31.8014,32.101,761101.0
2020-04-20 15:30:00,33.23,33.45,33.11,33.15,904088.0,32.1106,32.3232,31.9947,32.0333,904088.0
2020-04-20 15:40:00,33.15,33.32,33.04,33.28,737640.0,32.0333,32.1976,31.927,32.1589,737640.0
2020-04-20 15:50:00,33.3,33.4,32.88,32.9,1070047.0,32.1783,32.2749,31.7724,31.7917,1070047.0
2020-04-21 09:30:00,31.2,31.41,30.73,30.77,1812931.0,30.149,30.3519,29.6948,29.7335,1812931.0
2020-04-21 09:40:00,30.77,31.35,30.73,31.26,1365164.0,29.7335,30.294,29.6948,30.207,1365164.0
2020-04-21 09:50:00,31.27,31.68,31.03,31.55,1257903.0,30.2167,30.6128,29.9847,30.4872,1257903.0
2020-04-21 10:00:00,31.54,31.61,31.26,31.27,944190.0,30.4776,30.5452,30.207,30.2167,944190.0
2020-04-21 10:10:00,31.26,31.38,30.95,31.02,779523.0,30.207,30.3229,29.9074,29.9751,779523.0
2020-04-21 10:20:00,31.02,31.36,30.98,31.28,772020.0,29.9751,30.3036,29.9364,30.2263,772020.0
2020-04-21 10:30:00,31.27,31.33,30.86,30.91,600909.0,30.2167,30.2746,29.8205,29.8688,600909.0
2020-04-21 10:40:00,30.91,30.99,30.54,30.58,998306.0,29.8688,29.9461,29.5112,29.5499,998306.0
2020-04-21 10:50:00,30.56,30.66,30.3,30.33,1359108.0,29.5306,29.6272,29.2793,29.3083,1359108.0
2020-04-21 11:00:00,30.31,30.38,30.09,30.25,1148189.0,29.289,29.3566,29.0764,29.231,1148189.0
2020-04-21 11:10:00,30.23,30.23,29.8,30.09,1425586.0,29.2117,29.2117,28.7962,29.0764,1425586.0
2020-04-21 11:20:00,30.1,30.26,29.75,29.86,1149739.0,29.0861,29.2407,28.7479,28.8542,1149739.0
2020-04-21 11:30:00,29.85,30.22,29.66,29.8,1183891.0,28.8445,29.202,28.6609,28.7962,1183891.0
2020-04-21 11:40:00,29.78,29.9,29.6,29.89,714905.0,28.7768,28.8928,28.6029,28.8831,714905.0
2020-04-21 11:50:00,29.88,30.14,29.77,30.11,863658.0,28.8735,29.1247,28.7672,29.0957,863658.0
2020-04-21 12:00:00,30.11,30.14,29.91,30.04,433330.0,29.0957,29.1247,28.9025,29.0281,433330.0
2020-04-21 12:10:00,30.05,30.2,29.97,30.03,479202.0,29.0378,29.1827,28.9604,29.0184,479202.0
2020-04-21 12:20:00,30.03,30.08,29.85,29.92,464603.0,29.0184,29.0667,28.8445,28.9121,464603.0
2020-04-21 12:30:00,29.91,29.93,29.66,29.69,523063.0,28.9025,28.9218,28.6609,28.6899,523063.0
2020-04-21 12:40:00,29.69,29.8,29.58,29.79,614348.0,28.6899,28.7962,28.5836,28.7865,614348.0
2020-04-21 12:50:00,29.79,30.08,29.76,30.05,748828.0,28.7865,29.0667,28.7575,29.0378,748828.0
2020-04-21 13:00:00,30.05,30.19,29.99,30.14,520490.0,29.0378,29.173,28.9798,29.1247,520490.0
2020-04-21 13:10:00,30.13,30.23,30.03,30.19,501211.0,29.1151,29.2117,29.0184,29.173,501211.0
2020-04-21 13:20:00,30.19,30.48,30.17,30.43,677016.0,29.173,29.4533,29.1537,29.405,677016.0
2020-04-21 13:30:00,30.43,30.61,30.3,30.59,429898.0,29.405,29.5789,29.2793,29.5596,429898.0
2020-04-21 13:40:00,30.58,30.59,30.18,30.2,583663.0,29.5499,29.5596,29.1634,29.1827,583663.0
2020-04-21 13:50:00,30.19,30.38,30.16,30.26,384570.0,29.173,29.3566,29.144,29.2407,384570.0
2020-04-21 14:00:00,30.27,30.53,30.1,30.46,450486.0,29.2503,29.5016,29.0861,29.4339,450486.0
2020-04-21 14:10:00,30.45,30.58,30.29,30.38,511476.0,29.4243,29.5499,29.2697,29.3566,511476.0
2020-04-21 14:20:00,30.37,30.85,30.27,30.58,792051.0,29.347,29.8108,29.2503,29.5499,792051.0
2020-04-21 14:30:00,30.6,30.66,30.21,30.29,560142.0,29.5692,29.6272,29.1924,29.2697,560142.0
2020-04-21 14:40:00,30.29,30.29,30.0,30.06,710785.0,29.2697,29.2697,28.9894,29.0474,710785.0
2020-04-21 14:50:00,30.04,30.23,30.0,30.08,462281.0,29.0281,29.2117,28.9894,29.0667,462281.0
2020-04-21 15:00:00,30.08,30.29,29.76,29.89,684998.0,29.0667,29.2697,28.7575,28.8831,684998.0
2020-04-21 15:10:00,29.88,30.45,29.88,30.42,672937.0,28.8735,29.4243,28.8735,29.3953,672937.0
2020-04-21 15:20:00,30.41,30.54,30.3,30.36,633549.0,29.3856,29.5112,29.2793,29.3373,633549.0
2020-04-21 15:30:00,30.37,30.79,30.17,30.59,938683.0,29.347,29.7528,29.1537,29.5596,938683.0
2020-04-21 15:40:00,30.6,30.62,30.1,30.1,616441.0,29.5692,29.5885,29.0861,29.0861,616441.0
2020-04-21 15:50:00,30.05,30.18,29.8,29.91,1257623.0,29.0378,29.1634,28.7962,28.9025,1257623.0
2020-04-22 09:30:00,31.65,31.83,31.38,31.66,1324944.0,30.5839,30.7578,30.3229,30.5935,1324944.0
2020-04-22 09:40:00,31.65,31.77,31.27,31.27,877451.0,30.5839,30.6998,30.2167,30.2167,877451.0
2020-04-22 09:50:00,31.28,31.49,31.23,31.47,745428.0,30.2263,30.4292,30.178,30.4099,745428.0
2020-04-22 10:00:00,31.47,31.58,31.29,31.36,902338.0,30.4099,30.5162,30.236,30.3036,902338.0
2020-04-22 10:10:00,31.36,31.55,31.18,31.36,647802.0,30.3036,30.4872,30.1297,30.3036,647802.0
2020-04-22 10:20:00,31.36,31.61,31.34,31.45,643108.0,30.3036,30.5452,30.2843,30.3906,643108.0
2020-04-22 10:30:00,31.45,31.71,31.44,31.67,575162.0,30.3906,30.6418,30.3809,30.6032,575162.0
2020-04-22 10:40:00,31.67,31.76,31.54,31.58,454266.0,30.6032,30.6901,30.4776,30.5162,454266.0
2020-04-22 10:50:00,31.58,31.64,31.36,31.41,384022.0,30.5162,30.5742,30.3036,30.3519,384022.0
2020-04-22 11:00:00,31.42,31.58,31.31,31.47,487037.0,30.3616,30.5162,30.2553,30.4099,487037.0
2020-04-22 11:10:00,31.48,31.73,31.41,31.65,443170.0,30.4196,30.6612,30.3519,30.5839,443170.0
2020-04-22 11:20:00,31.66,31.74,31.55,31.63,273373.0,30.5935,30.6708,30.4872,30.5645,273373.0
2020-04-22 11:30:00,31.62,31.79,31.61,31.68,282799.0,30.5549,30.7191,30.5452,30.6128,282799.0
2020-04-22 11:40:00,31.68,31.87,31.61,31.81,539967.0,30.6128,30.7964,30.5452,30.7385,539967.0
2020-04-22 11:50:00,31.81,31.88,31.71,31.76,339846.0,30.7385,30.8061,30.6418,30.6901,339846.0
2020-04-22 12:00:00,31.78,31.91,31.67,31.68,333897.0,30.7095,30.8351,30.6032,30.6128,333897.0
2020-04-22 12:10:00,31.68,31.79,31.67,31.79,211044.0,30.6128,30.7191,30.6032,30.7191,211044.0
2020-04-22 12:20:00,31.79,31.85,31.71,31.82,204929.0,30.7191,30.7771,30.6418,30.7481,204929.0
2020-04-22 12:30:00,31.83,31.86,31.72,31.86,201617.0,30.7578,30.7868,30.6515,30.7868,201617.0
2020-04-22 12:40:00,31.87,31.96,31.8,31.81,361254.0,30.7964,30.8834,30.7288,30.7385,361254.0
2020-04-22 12:50:00,31.83,31.84,31.64,31.73,352036.0,30.7578,30.7675,30.5742,30.6612,352036.0
2020-04-22 13:00:00,31.74,31.78,31.61,31.67,299994.0,30.6708,30.7095,30.5452,30.6032,299994.0
2020-04-22 13:10:00,31.66,31.8,31.65,31.78,201659.0,30.5935,30.7288,30.5839,30.7095,201659.0
2020-04-22 13:20:00,31.78,31.94,31.78,31.93,260828.0,30.7095,30.8641,30.7095,30.8544,260828.0
2020-04-22 13:30:00,31.94,31.99,31.81,31.82,269120.0,30.8641,30.9124,30.7385,30.7481,269120.0
2020-04-22 13:40:00,31.83,31.97,31.82,31.96,218349.0,30.7578,30.8931,30.7481,30.8834,218349.0
2020-04-22 13:50:00,31.96,32.03,31.88,31.96,244327.0,30.8834,30.9511,30.8061,30.8834,244327.0
2020-04-22 14:00:00,31.96,32.01,31.88,31.95,145362.0,30.8834,30.9317,30.8061,30.8737,145362.0
2020-04-22 14:10:00,31.93,31.94,31.85,31.87,168360.0,30.8544,30.8641,30.7771,30.7964,168360.0
2020-04-22 14:20:00,31.88,32.04,31.87,31.95,180973.0,30.8061,30.9607,30.7964,30.8737,180973.0
2020-04-22 14:30:00,31.95,32.15,31.95,32.1,234795.0,30.8737,31.067,30.8737,31.0187,234795.0
2020-04-22 14:40:00,32.11,32.23,32.09,32.2,257053.0,31.0284,31.1443,31.009,31.1153,257053.0
2020-04-22 14:50:00,32.2,32.27,32.09,32.21,376464.0,31.1153,31.183,31.009,31.125,376464.0
2020-04-22 15:00:00,32.21,32.3,32.13,32.23,308344.0,31.125,31.212,31.0477,31.1443,308344.0
2020-04-22 15:10:00,32.23,32.24,32.09,32.2,286277.0,31.1443,31.154,31.009,31.1153,286277.0
2020-04-22 15:20:00,32.2,32.32,32.17,32.19,362371.0,31.1153,31.2313,31.0863,31.1057,362371.0
2020-04-22 15:30:00,32.19,32.31,32.15,32.25,429976.0,31.1057,31.2216,31.067,31.1636,429976.0
2020-04-22 15:40:00,32.26,32.36,32.13,32.29,644495.0,31.1733,31.2699,31.0477,31.2023,644495.0
2020-04-22 15:50:00,32.32,32.51,31.89,31.94,1237892.0,31.2313,31.4149,30.8158,30.8641,1237892.0
2020-04-23 09:30:00,32.37,32.99,32.25,32.88,1399171.0,31.2796,31.8787,31.1636,31.7724,1399171.0
2020-04-23 09:40:00,32.88,33.02,32.71,32.76,735238.0,31.7724,31.9077,31.6081,31.6565,735238.0
2020-04-23 09:50:00,32.77,32.78,32.55,32.73,688725.0,31.6661,31.6758,31.4535,31.6275,688725.0
2020-04-23 10:00:00,32.72,32.88,32.56,32.87,753427.0,31.6178,31.7724,31.4632,31.7628,753427.0
2020-04-23 10:10:00,32.87,33.0,32.71,32.98,612332.0,31.7628,31.8884,31.6081,31.8691,612332.0
2020-04-23 10:20:00,32.98,33.11,32.97,33.05,621150.0,31.8691,31.9947,31.8594,31.9367,621150.0
2020-04-23 10:30:00,33.05,33.29,33.04,33.29,582369.0,31.9367,32.1686,31.927,32.1686,582369.0
2020-04-23 10:40:00,33.29,33.56,33.29,33.36,914801.0,32.1686,32.4295,32.1686,32.2363,914801.0
2020-04-23 10:50:00,33.36,33.43,33.3,33.34,589895.0,32.2363,32.3039,32.1783,32.2169,589895.0
2020-04-23 11:00:00,33.34,33.35,33.16,33.21,539743.0,32.2169,32.2266,32.043,32.0913,539743.0
2020-04-23 11:10:00,33.21,33.3,33.12,33.22,407669.0,32.0913,32.1783,32.0043,32.101,407669.0
2020-04-23 11:20:00,33.22,33.37,33.16,33.33,498033.0,32.101,32.2459,32.043,32.2073,498033.0
2020-04-23 11:30:00,33.34,33.35,32.95,32.96,832742.0,32.2169,32.2266,31.8401,31.8497,832742.0
2020-04-23 11:40:00,32.96,33.04,32.83,32.87,581153.0,31.8497,31.927,31.7241,31.7628,581153.0
2020-04-23 11:50:00,32.86,33.01,32.83,32.99,556288.0,31.7531,31.898,31.7241,31.8787,556288.0
2020-04-23 12:00:00,33.0,33.14,32.93,33.13,563672.0,31.8884,32.0237,31.8207,32.014,563672.0
2020-04-23 12:10:00,33.13,33.19,33.05,33.15,490156.0,32.014,32.072,31.9367,32.0333,490156.0
2020-04-23 12:20:00,33.15,33.27,33.08,33.24,386685.0,32.0333,32.1493,31.9657,32.1203,386685.0
2020-04-23 12:30:00,33.25,33.27,33.15,33.24,380645.0,32.13,32.1493,32.0333,32.1203,380645.0
2020-04-23 12:40:00,33.25,33.27,31.82,32.52,2281449.0,32.13,32.1493,30.7481,31.4245,2281449.0
2020-04-23 12:50:00,32.5,32.67,32.01,32.57,1284342.0,31.4052,31.5695,30.9317,31.4729,1284342.0
2020-04-23 13:00:00,32.57,32.84,32.54,32.7,830840.0,31.4729,31.7338,31.4439,31.5985,830840.0
2020-04-23 13:10:00,32.69,32.9,32.62,32.62,790773.0,31.5888,31.7917,31.5212,31.5212,790773.0
2020-04-23 13:20:00,32.63,32.67,32.09,32.31,968143.0,31.5308,31.5695,31.009,31.2216,968143.0
2020-04-23 13:30:00,32.32,32.57,32.25,32.35,873062.0,31.2313,31.4729,31.1636,31.2603,873062.0
2020-04-23 13:40:00,32.36,32.42,32.0,32.02,861816.0,31.2699,31.3279,30.9221,30.9414,861816.0
2020-04-23 13:50:00,32.03,32.18,31.89,32.17,907032.0,30.9511,31.096,30.8158,31.0863,907032.0
2020-04-23 14:00:00,32.17,32.22,31.94,31.95,457846.0,31.0863,31.1347,30.8641,30.8737,457846.0
2020-04-23 14:10:00,31.94,32.32,31.78,32.24,860399.0,30.8641,31.2313,30.7095,31.154,860399.0
2020-04-23 14:20:00,32.22,32.48,32.19,32.4,490331.0,31.1347,31.3859,31.1057,31.3086,490331.0
2020-04-23 14:30:00,32.39,32.51,32.27,32.33,461627.0,31.2989,31.4149,31.183,31.2409,461627.0
2020-04-23 14:40:00,32.35,32.5,32.34,32.35,427989.0,31.2603,31.4052,31.2506,31.2603,427989.0
2020-04-23 14:50:00,32.37,32.73,32.36,32.65,650223.0,31.2796,31.6275,31.2699,31.5502,650223.0
2020-04-23 15:00:00,32.65,32.7,32.47,32.48,403709.0,31.5502,31.5985,31.3762,31.3859,403709.0
2020-04-23 15:10:00,32.49,32.49,32.04,32.06,707125.0,31.3956,31.3956,30.9607,30.98,707125.0
2020-04-23 15:20:00,32.07,32.2,31.95,32.19,610815.0,30.9897,31.1153,30.8737,31.1057,610815.0
2020-04-23 15:30:00,32.19,32.29,31.96,32.18,622226.0,31.1057,31.2023,30.8834,31.096,622226.0
2020-04-23 15:40:00,32.17,32.34,32.07,32.3,693093.0,31.0863,31.2506,30.9897,31.212,693093.0
2020-04-23 15:50:00,32.3,32.46,31.86,31.88,959228.0,31.212,31.3666,30.7868,30.8061,959228.0
2020-04-24 09:30:00,32.45,32.65,32.24,32.41,1025855.0,31.3569,31.5502,31.154,31.3183,1025855.0
2020-04-24 09:40:00,32.41,32.42,31.88,31.91,894718.0,31.3183,31.3279,30.8061,30.8351,894718.0
2020-04-24 09:50:00,31.9,32.14,31.78,31.83,956756.0,30.8254,31.0573,30.7095,30.7578,956756.0
2020-04-24 10:00:00,31.83,32.11,31.8,31.83,702582.0,30.7578,31.0284,30.7288,30.7578,702582.0
2020-04-24 10:10:00,31.84,32.2,31.83,32.17,785716.0,30.7675,31.1153,30.7578,31.0863,785716.0
2020-04-24 10:20:00,32.16,32.22,31.96,32.01,641179.0,31.0767,31.1347,30.8834,30.9317,641179.0
2020-04-24 10:30:00,32.02,32.33,31.93,32.28,586915.0,30.9414,31.2409,30.8544,31.1926,586915.0
2020-04-24 10:40:00,32.28,32.33,32.11,32.19,859455.0,31.1926,31.2409,31.0284,31.1057,859455.0
2020-04-24 10:50:00,32.19,32.26,31.99,32.06,470058.0,31.1057,31.1733,30.9124,30.98,470058.0
2020-04-24 11:00:00,32.06,32.08,31.83,31.87,668359.0,30.98,30.9994,30.7578,30.7964,668359.0
2020-04-24 11:10:00,31.86,31.95,31.68,31.91,803837.0,30.7868,30.8737,30.6128,30.8351,803837.0
2020-04-24 11:20:00,31.92,32.03,31.89,31.9,438046.0,30.8448,30.9511,30.8158,30.8254,438046.0
2020-04-24 11:30:00,31.9,32.02,31.74,32.0,407292.0,30.8254,30.9414,30.6708,30.9221,407292.0
2020-04-24 11:40:00,32.0,32.1,31.87,32.09,361843.0,30.9221,31.0187,30.7964,31.009,361843.0
2020-04-24 11:50:00,32.09,32.09,31.94,31.98,315864.0,31.009,31.009,30.8641,30.9027,315864.0
2020-04-24 12:00:00,31.98,32.14,31.88,32.12,334434.0,30.9027,31.0573,30.8061,31.038,334434.0
2020-04-24 12:10:00,32.12,32.14,32.03,32.11,252355.0,31.038,31.0573,30.9511,31.0284,252355.0
2020-04-24 12:20:00,32.1,32.2,31.95,32.19,367233.0,31.0187,31.1153,30.8737,31.1057,367233.0
2020-04-24 12:30:00,32.18,32.26,32.11,32.25,243720.0,31.096,31.1733,31.0284,31.1636,243720.0
2020-04-24 12:40:00,32.25,32.37,32.23,32.31,409241.0,31.1636,31.2796,31.1443,31.2216,409241.0
2020-04-24 12:50:00,32.31,32.34,32.19,32.26,269112.0,31.2216,31.2506,31.1057,31.1733,269112.0
2020-04-24 13:00:00,32.27,32.27,32.18,32.21,180418.0,31.183,31.183,31.096,31.125,180418.0
2020-04-24 13:10:00,32.2,32.23,32.12,32.21,305840.0,31.1153,31.1443,31.038,31.125,305840.0
2020-04-24 13:20:00,32.21,32.31,32.15,32.3,249579.0,31.125,31.2216,31.067,31.212,249579.0
2020-04-24 13:30:00,32.3,32.36,32.22,32.35,328960.0,31.212,31.2699,31.1347,31.2603,328960.0
2020-04-24 13:40:00,32.35,32.5,32.35,32.47,470244.0,31.2603,31.4052,31.2603,31.3762,470244.0
2020-04-24 13:50:00,32.46,32.73,32.45,32.72,608653.0,31.3666,31.6275,31.3569,31.6178,608653.0
2020-04-24 14:00:00,32.71,32.84,32.61,32.79,643535.0,31.6081,31.7338,31.5115,31.6855,643535.0
2020-04-24 14:10:00,32.8,32.85,32.74,32.82,461325.0,31.6951,31.7434,31.6371,31.7144,461325.0
2020-04-24 14:20:00,32.82,32.86,32.67,32.75,554866.0,31.7144,31.7531,31.5695,31.6468,554866.0
2020-04-24 14:30:00,32.75,32.97,32.72,32.97,541587.0,31.6468,31.8594,31.6178,31.8594,541587.0
2020-04-24 14:40:00,32.96,33.03,32.91,33.01,752515.0,31.8497,31.9174,31.8014,31.898,752515.0
2020-04-24 14:50:00,33.02,33.05,32.87,32.96,635842.0,31.9077,31.9367,31.7628,31.8497,635842.0
2020-04-24 15:00:00,32.95,33.07,32.82,33.06,562183.0,31.8401,31.956,31.7144,31.9464,562183.0
2020-04-24 15:10:00,33.05,33.1,32.89,33.04,685226.0,31.9367,31.985,31.7821,31.927,685226.0
2020-04-24 15:20:00,33.05,33.22,32.98,33.21,692461.0,31.9367,32.101,31.8691,32.0913,692461.0
2020-04-24 15:30:00,33.21,33.32,33.15,33.28,826983.0,32.0913,32.1976,32.0333,32.1589,826983.0
2020-04-24 15:40:00,33.29,33.47,33.28,33.39,928025.0,32.1686,32.3425,32.1589,32.2652,928025.0
2020-04-24 15:50:00,33.4,33.44,33.06,33.25,1205524.0,32.2749,32.3136,31.9464,32.13,1205524.0
2020-04-27 09:30:00,33.98,34.16,33.88,34.1,1143615.0,32.8354,33.0093,32.7387,32.9513,1143615.0
2020-04-27 09:40:00,34.1,34.12,33.8,33.98,609085.0,32.9513,32.9707,32.6614,32.8354,609085.0
2020-04-27 09:50:00,33.98,34.19,33.91,34.13,649528.0,32.8354,33.0383,32.7677,32.9803,649528.0
2020-04-27 10:00:00,34.13,34.22,34.0,34.09,567601.0,32.9803,33.0673,32.8547,32.9417,567601.0
2020-04-27 10:10:00,34.09,34.32,34.0,34.31,636982.0,32.9417,33.1639,32.8547,33.1543,636982.0
2020-04-27 10:20:00,34.32,34.39,34.12,34.23,652374.0,33.1639,33.2316,32.9707,33.0769,652374.0
2020-04-27 10:30:00,34.24,34.3,34.1,34.26,538340.0,33.0866,33.1446,32.9513,33.1059,538340.0
2020-04-27 10:40:00,34.26,34.34,34.19,34.3,461709.0,33.1059,33.1832,33.0383,33.1446,461709.0
2020-04-27 10:50:00,34.31,34.42,34.13,34.17,433394.0,33.1543,33.2605,32.9803,33.019,433394.0
2020-04-27 11:00:00,34.16,34.27,34.07,34.25,523984.0,33.0093,33.1156,32.9223,33.0963,523984.0
2020-04-27 11:10:00,34.25,34.41,34.17,34.4,351750.0,33.0963,33.2509,33.019,33.2412,351750.0
2020-04-27 11:20:00,34.41,34.52,34.39,34.5,446370.0,33.2509,33.3572,33.2316,33.3379,446370.0
2020-04-27 11:30:00,34.49,34.64,34.46,34.61,430199.0,33.3282,33.4731,33.2992,33.4441,430199.0
2020-04-27 11:40:00,34.62,34.71,34.58,34.66,460990.0,33.4538,33.5408,33.4152,33.4925,460990.0
2020-04-27 11:50:00,34.66,34.7,34.56,34.6,332191.0,33.4925,33.5311,33.3958,33.4345,332191.0
2020-04-27 12:00:00,34.61,34.64,34.44,34.49,386227.0,33.4441,33.4731,33.2799,33.3282,386227.0
2020-04-27 12:10:00,34.48,34.6,34.42,34.6,343748.0,33.3185,33.4345,33.2605,33.4345,343748.0
2020-04-27 12:20:00,34.59,34.6,34.45,34.52,281064.0,33.4248,33.4345,33.2895,33.3572,281064.0
2020-04-27 12:30:00,34.53,34.76,34.53,34.65,471589.0,33.3668,33.5891,33.3668,33.4828,471589.0
2020-04-27 12:40:00,34.65,34.66,34.53,34.61,298916.0,33.4828,33.4925,33.3668,33.4441,298916.0
2020-04-27 12:50:00,34.61,34.67,34.57,34.65,252118.0,33.4441,33.5021,33.4055,33.4828,252118.0
2020-04-27 13:00:00,34.64,34.64,34.46,34.57,276822.0,33.4731,33.4731,33.2992,33.4055,276822.0
2020-04-27 13:10:00,34.59,34.6,34.39,34.42,256348.0,33.4248,33.4345,33.2316,33.2605,256348.0
2020-04-27 13:20:00,34.41,34.5,34.34,34.48,580333.0,33.2509,33.3379,33.1832,33.3185,580333.0
2020-04-27 13:30:00,34.47,34.49,34.32,34.46,350757.0,33.3089,33.3282,33.1639,33.2992,350757.0
2020-04-27 13:40:00,34.45,34.47,34.32,34.38,356825.0,33.2895,33.3089,33.1639,33.2219,356825.0
2020-04-27 13:50:00,34.37,34.53,34.35,34.47,379428.0,33.2122,33.3668,33.1929,33.3089,379428.0
2020-04-27 14:00:00,34.47,34.61,34.47,34.59,426004.0,33.3089,33.4441,33.3089,33.4248,426004.0
2020-04-27 14:10:00,34.58,34.67,34.58,34.64,328868.0,33.4152,33.5021,33.4152,33.4731,328868.0
2020-04-27 14:20:00,34.65,34.68,34.58,34.59,384029.0,33.4828,33.5118,33.4152,33.4248,384029.0
2020-04-27 14:30:00,34.59,34.7,34.56,34.67,293115.0,33.4248,33.5311,33.3958,33.5021,293115.0
2020-04-27 14:40:00,34.67,34.85,34.67,34.83,663989.0,33.5021,33.6761,33.5021,33.6567,663989.0
2020-04-27 14:50:00,34.83,34.83,34.73,34.76,361336.0,33.6567,33.6567,33.5601,33.5891,361336.0
2020-04-27 15:00:00,34.76,34.89,34.73,34.74,494760.0,33.5891,33.7147,33.5601,33.5698,494760.0
2020-04-27 15:10:00,34.73,34.89,34.73,34.87,383088.0,33.5601,33.7147,33.5601,33.6954,383088.0
2020-04-27 15:20:00,34.86,34.95,34.78,34.82,776172.0,33.6857,33.7727,33.6084,33.6471,776172.0
2020-04-27 15:30:00,34.82,35.0,34.81,34.93,644026.0,33.6471,33.821,33.6374,33.7534,644026.0
2020-04-27 15:40:00,34.94,35.05,34.92,35.02,1347359.0,33.763,33.8693,33.7437,33.8403,1347359.0
2020-04-27 15:50:00,35.02,35.07,34.64,34.67,1124877.0,33.8403,33.8886,33.4731,33.5021,1124877.0
2020-04-28 09:30:00,36.11,36.23,35.86,35.91,1334299.0,34.8936,35.0096,34.652,34.7004,1334299.0
2020-04-28 09:40:00,35.91,36.12,35.84,35.9,1051291.0,34.7004,34.9033,34.6327,34.6907,1051291.0
2020-04-28 09:50:00,35.9,36.07,35.53,35.54,900112.0,34.6907,34.855,34.3332,34.3428,900112.0
2020-04-28 10:00:00,35.53,35.7,35.32,35.7,1319802.0,34.3332,34.4974,34.1302,34.4974,1319802.0
2020-04-28 10:10:00,35.69,35.72,35.49,35.53,745959.0,34.4878,34.5168,34.2945,34.3332,745959.0
2020-04-28 10:20:00,35.52,35.53,35.19,35.3,990969.0,34.3235,34.3332,34.0046,34.1109,990969.0
2020-04-28 10:30:00,35.3,35.34,35.12,35.19,709128.0,34.1109,34.1496,33.937,34.0046,709128.0
2020-04-28 10:40:00,35.19,35.2,34.68,34.85,1309248.0,34.0046,34.0143,33.5118,33.6761,1309248.0
2020-04-28 10:50:00,34.85,34.87,34.12,34.2,1261228.0,33.6761,33.6954,32.9707,33.048,1261228.0
2020-04-28 11:00:00,34.21,34.62,34.12,34.56,941967.0,33.0576,33.4538,32.9707,33.3958,941967.0
2020-04-28 11:10:00,34.57,34.69,34.34,34.48,1272102.0,33.4055,33.5214,33.1832,33.3185,1272102.0
2020-04-28 11:20:00,34.49,34.79,34.39,34.73,837972.0,33.3282,33.6181,33.2316,33.5601,837972.0
2020-04-28 11:30:00,34.72,34.91,34.71,34.8,1006139.0,33.5504,33.734,33.5408,33.6277,1006139.0
2020-04-28 11:40:00,34.79,34.87,34.68,34.69,693945.0,33.6181,33.6954,33.5118,33.5214,693945.0
2020-04-28 11:50:00,34.69,34.75,34.45,34.56,802699.0,33.5214,33.5794,33.2895,33.3958,802699.0
2020-04-28 12:00:00,34.57,34.7,34.39,34.69,611115.0,33.4055,33.5311,33.2316,33.5214,611115.0
2020-04-28 12:10:00,34.7,34.79,34.16,34.25,973084.0,33.5311,33.6181,33.0093,33.0963,973084.0
2020-04-28 12:20:00,34.25,34.43,34.24,34.41,604423.0,33.0963,33.2702,33.0866,33.2509,604423.0
2020-04-28 12:30:00,34.41,34.6,34.33,34.52,569801.0,33.2509,33.4345,33.1736,33.3572,569801.0
2020-04-28 12:40:00,34.52,34.6,34.39,34.58,401820.0,33.3572,33.4345,33.2316,33.4152,401820.0
2020-04-28 12:50:00,34.57,34.81,34.5,34.75,547204.0,33.4055,33.6374,33.3379,33.5794,547204.0
2020-04-28 13:00:00,34.75,34.87,34.74,34.8,540812.0,33.5794,33.6954,33.5698,33.6277,540812.0
2020-04-28 13:10:00,34.8,34.85,34.64,34.66,417524.0,33.6277,33.6761,33.4731,33.4925,417524.0
2020-04-28 13:20:00,34.67,34.86,34.65,34.77,457112.0,33.5021,33.6857,33.4828,33.5988,457112.0
2020-04-28 13:30:00,34.78,34.84,34.63,34.68,585515.0,33.6084,33.6664,33.4635,33.5118,585515.0
2020-04-28 13:40:00,34.67,34.99,34.65,34.93,645056.0,33.5021,33.8113,33.4828,33.7534,645056.0
2020-04-28 13:50:00,34.94,34.97,34.74,34.8,354833.0,33.763,33.792,33.5698,33.6277,354833.0
2020-04-28 14:00:00,34.8,35.01,34.79,34.96,440083.0,33.6277,33.8307,33.6181,33.7824,440083.0
2020-04-28 14:10:00,34.96,35.08,34.96,35.03,512321.0,33.7824,33.8983,33.7824,33.85,512321.0
2020-04-28 14:20:00,35.03,35.12,34.96,35.03,465140.0,33.85,33.937,33.7824,33.85,465140.0
2020-04-28 14:30:00,35.03,35.11,34.85,34.86,574870.0,33.85,33.9273,33.6761,33.6857,574870.0
2020-04-28 14:40:00,34.87,34.98,34.8,34.9,535680.0,33.6954,33.8017,33.6277,33.7244,535680.0
2020-04-28 14:50:00,34.9,34.99,34.65,34.76,523077.0,33.7244,33.8113,33.4828,33.5891,523077.0
2020-04-28 15:00:00,34.75,34.89,34.7,34.84,420103.0,33.5794,33.7147,33.5311,33.6664,420103.0
2020-04-28 15:10:00,34.83,34.9,34.76,34.87,399325.0,33.6567,33.7244,33.5891,33.6954,399325.0
2020-04-28 15:20:00,34.86,35.05,34.56,34.84,737626.0,33.6857,33.8693,33.3958,33.6664,737626.0
2020-04-28 15:30:00,34.83,34.89,34.62,34.78,524499.0,33.6567,33.7147,33.4538,33.6084,524499.0
2020-04-28 15:40:00,34.79,34.81,34.32,34.33,676692.0,33.6181,33.6374,33.1639,33.1736,676692.0
2020-04-28 15:50:00,34.33,34.39,34.05,34.16,1170879.0,33.1736,33.2316,32.903,33.0093,1170879.0
2020-04-29 09:30:00,36.25,36.27,35.85,35.93,1506898.0,35.0289,35.0482,34.6424,34.7197,1506898.0
2020-04-29 09:40:00,35.93,36.31,35.89,36.27,1038844.0,34.7197,35.0869,34.681,35.0482,1038844.0
2020-04-29 09:50:00,36.28,36.43,36.25,36.41,787430.0,35.0579,35.2028,35.0289,35.1835,787430.0
2020-04-29 10:00:00,36.4,36.42,36.07,36.08,946873.0,35.1738,35.1932,34.855,34.8646,946873.0
2020-04-29 10:10:00,36.08,36.33,35.99,36.3,795026.0,34.8646,35.1062,34.7777,35.0772,795026.0
2020-04-29 10:20:00,36.3,36.45,36.27,36.44,516865.0,35.0772,35.2222,35.0482,35.2125,516865.0
2020-04-29 10:30:00,36.45,36.56,36.34,36.44,542111.0,35.2222,35.3285,35.1159,35.2125,542111.0
2020-04-29 10:40:00,36.43,36.54,36.42,36.49,416487.0,35.2028,35.3091,35.1932,35.2608,416487.0
2020-04-29 10:50:00,36.5,36.66,36.49,36.56,626014.0,35.2705,35.4251,35.2608,35.3285,626014.0
2020-04-29 11:00:00,36.56,36.65,36.39,36.55,666897.0,35.3285,35.4154,35.1642,35.3188,666897.0
2020-04-29 11:10:00,36.53,36.7,36.52,36.65,562006.0,35.2995,35.4637,35.2898,35.4154,562006.0
2020-04-29 11:20:00,36.64,36.76,36.61,36.7,481097.0,35.4058,35.5217,35.3768,35.4637,481097.0
2020-04-29 11:30:00,36.7,36.74,36.54,36.58,362899.0,35.4637,35.5024,35.3091,35.3478,362899.0
2020-04-29 11:40:00,36.58,36.66,36.51,36.65,272783.0,35.3478,35.4251,35.2801,35.4154,272783.0
2020-04-29 11:50:00,36.65,36.82,36.62,36.74,432215.0,35.4154,35.5797,35.3864,35.5024,432215.0
2020-04-29 12:00:00,36.74,36.95,36.74,36.92,379278.0,35.5024,35.7053,35.5024,35.6763,379278.0
2020-04-29 12:10:00,36.91,37.01,36.85,36.88,441726.0,35.6667,35.7633,35.6087,35.6377,441726.0
2020-04-29 12:20:00,36.89,37.01,36.85,36.99,391387.0,35.6473,35.7633,35.6087,35.744,391387.0
2020-04-29 12:30:00,36.99,37.2,36.98,37.18,421158.0,35.744,35.9469,35.7343,35.9276,421158.0
2020-04-29 12:40:00,37.17,37.24,37.14,37.23,431478.0,35.9179,35.9856,35.8889,35.9759,431478.0
2020-04-29 12:50:00,37.23,37.27,37.08,37.11,497075.0,35.9759,36.0145,35.8309,35.8599,497075.0
2020-04-29 13:00:00,37.12,37.34,37.12,37.31,593962.0,35.8696,36.0822,35.8696,36.0532,593962.0
2020-04-29 13:10:00,37.32,37.34,37.24,37.3,288004.0,36.0629,36.0822,35.9856,36.0435,288004.0
2020-04-29 13:20:00,37.3,37.32,37.13,37.14,337292.0,36.0435,36.0629,35.8793,35.8889,337292.0
2020-04-29 13:30:00,37.14,37.17,36.94,37.02,532261.0,35.8889,35.9179,35.6957,35.773,532261.0
2020-04-29 13:40:00,37.02,37.08,36.91,37.04,375772.0,35.773,35.8309,35.6667,35.7923,375772.0
2020-04-29 13:50:00,37.04,37.07,36.96,37.0,510073.0,35.7923,35.8213,35.715,35.7536,510073.0
2020-04-29 14:00:00,37.01,37.15,36.66,36.73,764387.0,35.7633,35.8986,35.4251,35.4927,764387.0
2020-04-29 14:10:00,36.74,36.91,36.59,36.72,519096.0,35.5024,35.6667,35.3574,35.4831,519096.0
2020-04-29 14:20:00,36.73,37.01,36.73,36.93,677249.0,35.4927,35.7633,35.4927,35.686,677249.0
2020-04-29 14:30:00,36.94,37.1,36.79,37.06,529227.0,35.6957,35.8503,35.5507,35.8116,529227.0
2020-04-29 14:40:00,37.07,37.19,36.98,36.98,529815.0,35.8213,35.9372,35.7343,35.7343,529815.0
2020-04-29 14:50:00,36.98,37.17,36.8,37.14,665353.0,35.7343,35.9179,35.5604,35.8889,665353.0
2020-04-29 15:00:00,37.14,37.31,37.09,37.27,641538.0,35.8889,36.0532,35.8406,36.0145,641538.0
2020-04-29 15:10:00,37.28,37.3,37.12,37.25,507258.0,36.0242,36.0435,35.8696,35.9952,507258.0
2020-04-29 15:20:00,37.26,37.44,37.26,37.42,708525.0,36.0049,36.1788,36.0049,36.1595,708525.0
2020-04-29 15:30:00,37.42,37.45,37.27,37.34,562886.0,36.1595,36.1885,36.0145,36.0822,562886.0
2020-04-29 15:40:00,37.34,37.44,37.24,37.32,681772.0,36.0822,36.1788,35.9856,36.0629,681772.0
2020-04-29 15:50:00,37.31,37.36,36.8,36.83,1039550.0,36.0532,36.1015,35.5604,35.5894,1039550.0
2020-04-30 09:30:00,36.23,36.28,35.48,35.7,1697844.0,35.0096,35.0579,34.2848,34.4974,1697844.0
2020-04-30 09:40:00,35.7,35.85,35.5,35.7,891549.0,34.4974,34.6424,34.3042,34.4974,891549.0
2020-04-30 09:50:00,35.73,36.19,35.67,36.09,844399.0,34.5264,34.9709,34.4684,34.8743,844399.0
2020-04-30 10:00:00,36.09,36.35,35.87,36.2,1185587.0,34.8743,35.1255,34.6617,34.9806,1185587.0
2020-04-30 10:10:00,36.2,36.38,36.03,36.2,734063.0,34.9806,35.1545,34.8163,34.9806,734063.0
2020-04-30 10:20:00,36.2,36.45,35.97,36.4,574080.0,34.9806,35.2222,34.7583,35.1738,574080.0
2020-04-30 10:30:00,36.41,36.49,36.33,36.33,459958.0,35.1835,35.2608,35.1062,35.1062,459958.0
2020-04-30 10:40:00,36.33,36.35,35.87,36.04,773478.0,35.1062,35.1255,34.6617,34.826,773478.0
2020-04-30 10:50:00,36.03,36.23,35.96,36.04,451139.0,34.8163,35.0096,34.7487,34.826,451139.0
2020-04-30 11:00:00,36.05,36.36,36.04,36.25,440609.0,34.8356,35.1352,34.826,35.0289,440609.0
2020-04-30 11:10:00,36.25,36.33,36.07,36.1,427528.0,35.0289,35.1062,34.855,34.884,427528.0
2020-04-30 11:20:00,36.1,36.19,35.93,35.95,489120.0,34.884,34.9709,34.7197,34.739,489120.0
2020-04-30 11:30:00,35.94,36.1,35.88,36.03,513907.0,34.7293,34.884,34.6714,34.8163,513907.0
2020-04-30 11:40:00,36.04,36.14,35.68,35.69,564152.0,34.826,34.9226,34.4781,34.4878,564152.0
2020-04-30 11:50:00,35.69,35.74,35.47,35.49,762273.0,34.4878,34.5361,34.2752,34.2945,762273.0
2020-04-30 12:00:00,35.49,35.5,35.18,35.42,973229.0,34.2945,34.3042,33.9949,34.2269,973229.0
2020-04-30 12:10:00,35.42,35.52,35.34,35.38,474197.0,34.2269,34.3235,34.1496,34.1882,474197.0
2020-04-30 12:20:00,35.38,35.42,35.21,35.34,483784.0,34.1882,34.2269,34.0239,34.1496,483784.0
2020-04-30 12:30:00,35.33,35.37,35.11,35.36,671420.0,34.1399,34.1785,33.9273,34.1689,671420.0
2020-04-30 12:40:00,35.35,35.48,35.28,35.48,550761.0,34.1592,34.2848,34.0916,34.2848,550761.0
2020-04-30 12:50:00,35.48,35.69,35.45,35.64,574266.0,34.2848,34.4878,34.2558,34.4394,574266.0
2020-04-30 13:00:00,35.63,35.63,35.39,35.55,452855.0,34.4298,34.4298,34.1979,34.3525,452855.0
2020-04-30 13:10:00,35.53,35.8,35.46,35.71,504716.0,34.3332,34.5941,34.2655,34.5071,504716.0
2020-04-30 13:20:00,35.71,35.75,35.55,35.55,352312.0,34.5071,34.5457,34.3525,34.3525,352312.0
2020-04-30 13:30:00,35.55,35.63,35.43,35.45,346884.0,34.3525,34.4298,34.2365,34.2558,346884.0
2020-04-30 13:40:00,35.46,35.46,35.31,35.4,261737.0,34.2655,34.2655,34.1206,34.2075,261737.0
2020-04-30 13:50:00,35.4,35.48,35.31,35.35,332657.0,34.2075,34.2848,34.1206,34.1592,332657.0
2020-04-30 14:00:00,35.35,35.53,35.22,35.47,501277.0,34.1592,34.3332,34.0336,34.2752,501277.0
2020-04-30 14:10:00,35.47,35.62,35.44,35.45,337260.0,34.2752,34.4201,34.2462,34.2558,337260.0
2020-04-30 14:20:00,35.45,35.57,35.42,35.53,267058.0,34.2558,34.3718,34.2269,34.3332,267058.0
2020-04-30 14:30:00,35.53,35.71,35.37,35.44,446121.0,34.3332,34.5071,34.1785,34.2462,446121.0
2020-04-30 14:40:00,35.44,35.47,35.31,35.41,343862.0,34.2462,34.2752,34.1206,34.2172,343862.0
2020-04-30 14:50:00,35.41,35.48,35.24,35.39,456162.0,34.2172,34.2848,34.0529,34.1979,456162.0
2020-04-30 15:00:00,35.38,35.6,35.31,35.57,495314.0,34.1882,34.4008,34.1206,34.3718,495314.0
2020-04-30 15:10:00,35.56,35.85,35.47,35.78,577064.0,34.3621,34.6424,34.2752,34.5747,577064.0
2020-04-30 15:20:00,35.78,35.98,35.75,35.84,406422.0,34.5747,34.768,34.5457,34.6327,406422.0
2020-04-30 15:30:00,35.85,35.94,35.64,35.72,562418.0,34.6424,34.7293,34.4394,34.5168,562418.0
2020-04-30 15:40:00,35.72,35.73,35.5,35.56,593784.0,34.5168,34.5264,34.3042,34.3621,593784.0
2020-04-30 15:50:00,35.57,36.07,35.53,35.75,1388156.0,34.3718,34.855,34.3332,34.5457,1388156.0
2020-05-01 09:30:00,33.86,34.16,33.66,33.67,1536877.0,32.7194,33.0093,32.5261,32.5358,1536877.0
2020-05-01 09:40:00,33.68,33.83,33.61,33.81,830408.0,32.5455,32.6904,32.4778,32.6711,830408.0
2020-05-01 09:50:00,33.82,33.86,33.56,33.81,934649.0,32.6808,32.7194,32.4295,32.6711,934649.0
2020-05-01 10:00:00,33.82,34.14,33.72,33.93,998706.0,32.6808,32.99,32.5841,32.7871,998706.0
2020-05-01 10:10:00,33.93,33.93,33.57,33.59,882219.0,32.7871,32.7871,32.4392,32.4585,882219.0
2020-05-01 10:20:00,33.59,33.81,33.48,33.8,837009.0,32.4585,32.6711,32.3522,32.6614,837009.0
2020-05-01 10:30:00,33.81,34.02,33.62,33.93,523251.0,32.6711,32.874,32.4875,32.7871,523251.0
2020-05-01 10:40:00,33.92,34.01,33.83,33.92,448129.0,32.7774,32.8644,32.6904,32.7774,448129.0
2020-05-01 10:50:00,33.93,34.03,33.77,33.81,477684.0,32.7871,32.8837,32.6324,32.6711,477684.0
2020-05-01 11:00:00,33.8,33.81,33.59,33.69,424637.0,32.6614,32.6711,32.4585,32.5551,424637.0
2020-05-01 11:10:00,33.69,33.75,33.49,33.5,468854.0,32.5551,32.6131,32.3619,32.3715,468854.0
2020-05-01 11:20:00,33.5,33.58,33.36,33.37,648173.0,32.3715,32.4488,32.2363,32.2459,648173.0
2020-05-01 11:30:00,33.37,33.4,33.24,33.38,535099.0,32.2459,32.2749,32.1203,32.2556,535099.0
2020-05-01 11:40:00,33.38,33.39,33.0,33.02,690831.0,32.2556,32.2652,31.8884,31.9077,690831.0
2020-05-01 11:50:00,33.01,33.02,32.84,32.95,1055596.0,31.898,31.9077,31.7338,31.8401,1055596.0
2020-05-01 12:00:00,32.93,32.93,32.66,32.8,595268.0,31.8207,31.8207,31.5598,31.6951,595268.0
2020-05-01 12:10:00,32.82,33.05,32.82,32.9,731394.0,31.7144,31.9367,31.7144,31.7917,731394.0
2020-05-01 12:20:00,32.9,33.0,32.8,32.8,382944.0,31.7917,31.8884,31.6951,31.6951,382944.0
2020-05-01 12:30:00,32.8,32.93,32.7,32.76,509186.0,31.6951,31.8207,31.5985,31.6565,509186.0
2020-05-01 12:40:00,32.76,32.8,32.53,32.75,626374.0,31.6565,31.6951,31.4342,31.6468,626374.0
2020-05-01 12:50:00,32.76,32.85,32.72,32.78,403258.0,31.6565,31.7434,31.6178,31.6758,403258.0
2020-05-01 13:00:00,32.79,32.95,32.78,32.82,434718.0,31.6855,31.8401,31.6758,31.7144,434718.0
2020-05-01 13:10:00,32.83,32.88,32.57,32.61,439258.0,31.7241,31.7724,31.4729,31.5115,439258.0
2020-05-01 13:20:00,32.61,32.75,32.52,32.72,683575.0,31.5115,31.6468,31.4245,31.6178,683575.0
2020-05-01 13:30:00,32.72,32.82,32.57,32.58,439228.0,31.6178,31.7144,31.4729,31.4825,439228.0
2020-05-01 13:40:00,32.58,32.68,32.5,32.6,569169.0,31.4825,31.5792,31.4052,31.5019,569169.0
2020-05-01 13:50:00,32.59,32.66,32.53,32.66,463473.0,31.4922,31.5598,31.4342,31.5598,463473.0
2020-05-01 14:00:00,32.65,32.79,32.52,32.66,561686.0,31.5502,31.6855,31.4245,31.5598,561686.0
2020-05-01 14:10:00,32.66,32.73,32.57,32.73,363751.0,31.5598,31.6275,31.4729,31.6275,363751.0
2020-05-01 14:20:00,32.73,32.98,32.73,32.94,591116.0,31.6275,31.8691,31.6275,31.8304,591116.0
2020-05-01 14:30:00,32.94,32.94,32.8,32.91,312726.0,31.8304,31.8304,31.6951,31.8014,312726.0
2020-05-01 14:40:00,32.9,32.95,32.76,32.82,340555.0,31.7917,31.8401,31.6565,31.7144,340555.0
2020-05-01 14:50:00,32.83,32.91,32.69,32.88,399111.0,31.7241,31.8014,31.5888,31.7724,399111.0
2020-05-01 15:00:00,32.88,32.99,32.78,32.9,373311.0,31.7724,31.8787,31.6758,31.7917,373311.0
2020-05-01 15:10:00,32.91,33.19,32.86,33.13,865399.0,31.8014,32.072,31.7531,32.014,865399.0
2020-05-01 15:20:00,33.13,33.2,32.87,32.94,505591.0,32.014,32.0816,31.7628,31.8304,505591.0
2020-05-01 15:30:00,32.94,33.02,32.72,32.88,522086.0,31.8304,31.9077,31.6178,31.7724,522086.0
2020-05-01 15:40:00,32.89,33.03,32.7,32.93,611643.0,31.7821,31.9174,31.5985,31.8207,611643.0
2020-05-01 15:50:00,32.9,32.95,32.55,32.95,1257538.0,31.7917,31.8401,31.4535,31.8401,1257538.0
2020-05-04 09:30:00,32.2,32.31,31.72,31.79,1255954.0,31.1153,31.2216,30.6515,30.7191,1255954.0
2020-05-04 09:40:00,31.79,31.91,31.69,31.91,691120.0,30.7191,30.8351,30.6225,30.8351,691120.0
2020-05-04 09:50:00,31.91,32.22,31.87,32.18,519377.0,30.8351,31.1347,30.7964,31.096,519377.0
2020-05-04 10:00:00,32.19,32.54,32.14,32.35,597854.0,31.1057,31.4439,31.0573,31.2603,597854.0
2020-05-04 10:10:00,32.36,32.72,32.33,32.64,582051.0,31.2699,31.6178,31.2409,31.5405,582051.0
2020-05-04 10:20:00,32.64,32.64,32.29,32.37,493406.0,31.5405,31.5405,31.2023,31.2796,493406.0
2020-05-04 10:30:00,32.37,32.4,32.22,32.38,402777.0,31.2796,31.3086,31.1347,31.2893,402777.0
2020-05-04 10:40:00,32.38,32.52,32.32,32.44,474869.0,31.2893,31.4245,31.2313,31.3472,474869.0
2020-05-04 10:50:00,32.45,32.46,32.2,32.22,415176.0,31.3569,31.3666,31.1153,31.1347,415176.0
2020-05-04 11:00:00,32.23,32.47,32.17,32.4,453005.0,31.1443,31.3762,31.0863,31.3086,453005.0
2020-05-04 11:10:00,32.41,32.52,32.32,32.47,300384.0,31.3183,31.4245,31.2313,31.3762,300384.0
2020-05-04 11:20:00,32.47,32.58,32.28,32.32,492247.0,31.3762,31.4825,31.1926,31.2313,492247.0
2020-05-04 11:30:00,32.32,32.56,32.25,32.56,413122.0,31.2313,31.4632,31.1636,31.4632,413122.0
2020-05-04 11:40:00,32.56,32.63,32.49,32.6,256630.0,31.4632,31.5308,31.3956,31.5019,256630.0
2020-05-04 11:50:00,32.61,32.63,32.45,32.48,253611.0,31.5115,31.5308,31.3569,31.3859,253611.0
2020-05-04 12:00:00,32.48,32.62,32.47,32.57,299983.0,31.3859,31.5212,31.3762,31.4729,299983.0
2020-05-04 12:10:00,32.58,32.61,32.43,32.5,272888.0,31.4825,31.5115,31.3376,31.4052,272888.0
2020-05-04 12:20:00,32.5,32.66,32.48,32.63,245401.0,31.4052,31.5598,31.3859,31.5308,245401.0
2020-05-04 12:30:00,32.64,32.7,32.35,32.39,352792.0,31.5405,31.5985,31.2603,31.2989,352792.0
2020-05-04 12:40:00,32.4,32.46,32.35,32.38,223393.0,31.3086,31.3666,31.2603,31.2893,223393.0
2020-05-04 12:50:00,32.39,32.42,32.3,32.36,227362.0,31.2989,31.3279,31.212,31.2699,227362.0
2020-05-04 13:00:00,32.36,32.43,32.32,32.41,140739.0,31.2699,31.3376,31.2313,31.3183,140739.0
2020-05-04 13:10:00,32.41,32.41,32.05,32.15,410418.0,31.3183,31.3183,30.9704,31.067,410418.0
2020-05-04 13:20:00,32.14,32.28,32.13,32.25,229659.0,31.0573,31.1926,31.0477,31.1636,229659.0
2020-05-04 13:30:00,32.26,32.36,32.26,32.31,129646.0,31.1733,31.2699,31.1733,31.2216,129646.0
2020-05-04 13:40:00,32.32,32.43,32.29,32.42,172529.0,31.2313,31.3376,31.2023,31.3279,172529.0
2020-05-04 13:50:00,32.41,32.5,32.38,32.48,134085.0,31.3183,31.4052,31.2893,31.3859,134085.0
2020-05-04 14:00:00,32.48,32.51,32.4,32.42,192952.0,31.3859,31.4149,31.3086,31.3279,192952.0
2020-05-04 14:10:00,32.42,32.62,32.41,32.59,351755.0,31.3279,31.5212,31.3183,31.4922,351755.0
2020-05-04 14:20:00,32.59,32.6,32.47,32.51,179355.0,31.4922,31.5019,31.3762,31.4149,179355.0
2020-05-04 14:30:00,32.51,32.64,32.37,32.39,345808.0,31.4149,31.5405,31.2796,31.2989,345808.0
2020-05-04 14:40:00,32.39,32.65,32.36,32.65,275331.0,31.2989,31.5502,31.2699,31.5502,275331.0
2020-05-04 14:50:00,32.66,32.89,32.64,32.84,573422.0,31.5598,31.7821,31.5405,31.7338,573422.0
2020-05-04 15:00:00,32.84,32.87,32.75,32.86,1613200.0,31.7338,31.7628,31.6468,31.7531,1613200.0
2020-05-04 15:10:00,32.87,33.08,32.85,33.06,752550.0,31.7628,31.9657,31.7434,31.9464,752550.0
2020-05-04 15:20:00,33.07,33.17,33.0,33.13,558821.0,31.956,32.0527,31.8884,32.014,558821.0
2020-05-04 15:30:00,33.12,33.33,33.09,33.21,642985.0,32.0043,32.2073,31.9753,32.0913,642985.0
2020-05-04 15:40:00,33.22,33.35,33.19,33.27,581870.0,32.101,32.2266,32.072,32.1493,581870.0
2020-05-04 15:50:00,33.26,33.33,33.05,33.26,789899.0,32.1396,32.2073,31.9367,32.1396,789899.0
2020-05-05 09:30:00,34.31,34.61,34.18,34.42,1073256.0,33.1543,33.4441,33.0286,33.2605,1073256.0
2020-05-05 09:40:00,34.42,34.69,34.42,34.65,712827.0,33.2605,33.5214,33.2605,33.4828,712827.0
2020-05-05 09:50:00,34.67,34.83,34.63,34.82,480825.0,33.5021,33.6567,33.4635,33.6471,480825.0
2020-05-05 10:00:00,34.84,34.95,34.73,34.86,496145.0,33.6664,33.7727,33.5601,33.6857,496145.0
2020-05-05 10:10:00,34.86,34.87,34.64,34.76,524038.0,33.6857,33.6954,33.4731,33.5891,524038.0
2020-05-05 10:20:00,34.77,34.83,34.55,34.6,395155.0,33.5988,33.6567,33.3862,33.4345,395155.0
2020-05-05 10:30:00,34.6,34.78,34.58,34.77,396066.0,33.4345,33.6084,33.4152,33.5988,396066.0
2020-05-05 10:40:00,34.77,34.8,34.56,34.58,358740.0,33.5988,33.6277,33.3958,33.4152,358740.0
2020-05-05 10:50:00,34.59,34.79,34.55,34.77,329984.0,33.4248,33.6181,33.3862,33.5988,329984.0
2020-05-05 11:00:00,34.77,34.89,34.74,34.85,363919.0,33.5988,33.7147,33.5698,33.6761,363919.0
2020-05-05 11:10:00,34.85,34.86,34.72,34.81,261000.0,33.6761,33.6857,33.5504,33.6374,261000.0
2020-05-05 11:20:00,34.82,34.99,34.78,34.97,421524.0,33.6471,33.8113,33.6084,33.792,421524.0
2020-05-05 11:30:00,34.97,35.05,34.96,34.99,451668.0,33.792,33.8693,33.7824,33.8113,451668.0
2020-05-05 11:40:00,34.98,35.12,34.98,35.07,323690.0,33.8017,33.937,33.8017,33.8886,323690.0
2020-05-05 11:50:00,35.07,35.1,35.01,35.1,253037.0,33.8886,33.9176,33.8307,33.9176,253037.0
2020-05-05 12:00:00,35.09,35.18,35.06,35.15,244682.0,33.908,33.9949,33.879,33.966,244682.0
2020-05-05 12:10:00,35.14,35.21,35.14,35.18,335526.0,33.9563,34.0239,33.9563,33.9949,335526.0
2020-05-05 12:20:00,35.19,35.2,35.03,35.05,329808.0,34.0046,34.0143,33.85,33.8693,329808.0
2020-05-05 12:30:00,35.06,35.12,34.98,35.01,230380.0,33.879,33.937,33.8017,33.8307,230380.0
2020-05-05 12:40:00,35.01,35.02,34.88,34.96,373021.0,33.8307,33.8403,33.705,33.7824,373021.0
2020-05-05 12:50:00,34.95,35.02,34.89,34.92,360480.0,33.7727,33.8403,33.7147,33.7437,360480.0
2020-05-05 13:00:00,34.92,35.0,34.8,34.86,381547.0,33.7437,33.821,33.6277,33.6857,381547.0
2020-05-05 13:10:00,34.86,34.92,34.78,34.88,300796.0,33.6857,33.7437,33.6084,33.705,300796.0
2020-05-05 13:20:00,34.88,34.98,34.79,34.96,320879.0,33.705,33.8017,33.6181,33.7824,320879.0
2020-05-05 13:30:00,34.96,35.02,34.95,34.98,390375.0,33.7824,33.8403,33.7727,33.8017,390375.0
2020-05-05 13:40:00,34.98,35.06,34.94,35.05,209361.0,33.8017,33.879,33.763,33.8693,209361.0
2020-05-05 13:50:00,35.05,35.1,35.0,35.03,211847.0,33.8693,33.9176,33.821,33.85,211847.0
2020-05-05 14:00:00,35.03,35.09,34.96,35.05,209104.0,33.85,33.908,33.7824,33.8693,209104.0
2020-05-05 14:10:00,35.06,35.18,35.02,35.14,251885.0,33.879,33.9949,33.8403,33.9563,251885.0
2020-05-05 14:20:00,35.15,35.18,35.1,35.14,220891.0,33.966,33.9949,33.9176,33.9563,220891.0
2020-05-05 14:30:00,35.14,35.18,34.97,34.98,300278.0,33.9563,33.9949,33.792,33.8017,300278.0
2020-05-05 14:40:00,34.98,35.08,34.93,35.07,225107.0,33.8017,33.8983,33.7534,33.8886,225107.0
2020-05-05 14:50:00,35.07,35.22,35.06,35.21,212245.0,33.8886,34.0336,33.879,34.0239,212245.0
2020-05-05 15:00:00,35.19,35.19,35.08,35.14,249678.0,34.0046,34.0046,33.8983,33.9563,249678.0
2020-05-05 15:10:00,35.14,35.17,34.7,34.72,707644.0,33.9563,33.9853,33.5311,33.5504,707644.0
2020-05-05 15:20:00,34.71,34.85,34.4,34.5,870388.0,33.5408,33.6761,33.2412,33.3379,870388.0
2020-05-05 15:30:00,34.47,34.57,34.01,34.13,1346118.0,33.3089,33.4055,32.8644,32.9803,1346118.0
2020-05-05 15:40:00,34.12,34.29,33.98,34.23,875340.0,32.9707,33.1349,32.8354,33.0769,875340.0
2020-05-05 15:50:00,34.23,34.52,34.09,34.13,1150326.0,33.0769,33.3572,32.9417,32.9803,1150326.0
2020-05-06 09:30:00,34.81,34.96,34.68,34.7,897422.0,33.6374,33.7824,33.5118,33.5311,897422.0
2020-05-06 09:40:00,34.71,34.84,34.53,34.56,697686.0,33.5408,33.6664,33.3668,33.3958,697686.0
2020-05-06 09:50:00,34.55,34.64,34.02,34.19,767301.0,33.3862,33.4731,32.874,33.0383,767301.0
2020-05-06 10:00:00,34.18,34.29,33.83,33.84,717388.0,33.0286,33.1349,32.6904,32.7001,717388.0
2020-05-06 10:10:00,33.84,34.07,33.73,34.04,734868.0,32.7001,32.9223,32.5938,32.8933,734868.0
2020-05-06 10:20:00,34.03,34.28,33.97,34.24,516769.0,32.8837,33.1253,32.8257,33.0866,516769.0
2020-05-06 10:30:00,34.23,34.4,34.19,34.27,595594.0,33.0769,33.2412,33.0383,33.1156,595594.0
2020-05-06 10:40:00,34.24,34.73,34.19,34.63,753356.0,33.0866,33.5601,33.0383,33.4635,753356.0
2020-05-06 10:50:00,34.64,34.71,34.48,34.49,335319.0,33.4731,33.5408,33.3185,33.3282,335319.0
2020-05-06 11:00:00,34.48,34.64,34.37,34.45,389751.0,33.3185,33.4731,33.2122,33.2895,389751.0
2020-05-06 11:10:00,34.44,34.52,34.21,34.24,421386.0,33.2799,33.3572,33.0576,33.0866,421386.0
2020-05-06 11:20:00,34.26,34.26,33.96,34.21,512745.0,33.1059,33.1059,32.816,33.0576,512745.0
2020-05-06 11:30:00,34.21,34.36,34.1,34.31,572923.0,33.0576,33.2026,32.9513,33.1543,572923.0
2020-05-06 11:40:00,34.3,34.35,34.04,34.07,718245.0,33.1446,33.1929,32.8933,32.9223,718245.0
2020-05-06 11:50:00,34.06,34.14,33.9,34.12,335728.0,32.9127,32.99,32.7581,32.9707,335728.0
2020-05-06 12:00:00,34.11,34.25,34.02,34.08,296691.0,32.961,33.0963,32.874,32.932,296691.0
2020-05-06 12:10:00,34.08,34.29,34.03,34.29,273578.0,32.932,33.1349,32.8837,33.1349,273578.0
2020-05-06 12:20:00,34.28,34.31,34.16,34.25,264081.0,33.1253,33.1543,33.0093,33.0963,264081.0
2020-05-06 12:30:00,34.26,34.39,34.23,34.33,257224.0,33.1059,33.2316,33.0769,33.1736,257224.0
2020-05-06 12:40:00,34.33,34.42,34.22,34.37,216582.0,33.1736,33.2605,33.0673,33.2122,216582.0
2020-05-06 12:50:00,34.37,34.45,34.26,34.29,342626.0,33.2122,33.2895,33.1059,33.1349,342626.0
2020-05-06 13:00:00,34.3,34.34,34.14,34.2,309464.0,33.1446,33.1832,32.99,33.048,309464.0
2020-05-06 13:10:00,34.2,34.32,34.14,34.32,180853.0,33.048,33.1639,32.99,33.1639,180853.0
2020-05-06 13:20:00,34.32,34.35,34.06,34.32,311720.0,33.1639,33.1929,32.9127,33.1639,311720.0
2020-05-06 13:30:00,34.33,34.5,34.31,34.47,353152.0,33.1736,33.3379,33.1543,33.3089,353152.0
2020-05-06 13:40:00,34.47,34.58,34.4,34.44,279144.0,33.3089,33.4152,33.2412,33.2799,279144.0
2020-05-06 13:50:00,34.45,34.54,34.41,34.43,183945.0,33.2895,33.3765,33.2509,33.2702,183945.0
2020-05-06 14:00:00,34.42,34.42,34.18,34.27,360634.0,33.2605,33.2605,33.0286,33.1156,360634.0
2020-05-06 14:10:00,34.26,34.29,34.04,34.18,384430.0,33.1059,33.1349,32.8933,33.0286,384430.0
2020-05-06 14:20:00,34.18,34.3,34.07,34.08,379952.0,33.0286,33.1446,32.9223,32.932,379952.0
2020-05-06 14:30:00,34.08,34.24,33.97,34.19,452807.0,32.932,33.0866,32.8257,33.0383,452807.0
2020-05-06 14:40:00,34.19,34.36,34.08,34.34,327109.0,33.0383,33.2026,32.932,33.1832,327109.0
2020-05-06 14:50:00,34.33,34.35,34.14,34.16,245152.0,33.1736,33.1929,32.99,33.0093,245152.0
2020-05-06 15:00:00,34.17,34.26,34.06,34.25,224929.0,33.019,33.1059,32.9127,33.0963,224929.0
2020-05-06 15:10:00,34.23,34.28,34.1,34.22,240021.0,33.0769,33.1253,32.9513,33.0673,240021.0
2020-05-06 15:20:00,34.23,34.27,34.06,34.1,289390.0,33.0769,33.1156,32.9127,32.9513,289390.0
2020-05-06 15:30:00,34.1,34.1,33.66,33.75,685008.0,32.9513,32.9513,32.5261,32.6131,685008.0
2020-05-06 15:40:00,33.75,33.8,33.48,33.48,527796.0,32.6131,32.6614,32.3522,32.3522,527796.0
2020-05-06 15:50:00,33.48,33.71,33.4,33.46,547403.0,32.3522,32.5745,32.2749,32.3329,547403.0
2020-05-07 09:30:00,34.69,34.96,34.61,34.83,917517.0,33.5214,33.7824,33.4441,33.6567,917517.0
2020-05-07 09:40:00,34.83,35.0,34.8,34.88,544516.0,33.6567,33.821,33.6277,33.705,544516.0
2020-05-07 09:50:00,34.9,35.1,34.8,34.99,711111.0,33.7244,33.9176,33.6277,33.8113,711111.0
2020-05-07 10:00:00,34.98,35.02,34.65,34.76,532764.0,33.8017,33.8403,33.4828,33.5891,532764.0
2020-05-07 10:10:00,34.77,34.79,34.49,34.7,646352.0,33.5988,33.6181,33.3282,33.5311,646352.0
2020-05-07 10:20:00,34.7,34.83,34.65,34.77,490966.0,33.5311,33.6567,33.4828,33.5988,490966.0
2020-05-07 10:30:00,34.77,34.87,34.72,34.76,336079.0,33.5988,33.6954,33.5504,33.5891,336079.0
2020-05-07 10:40:00,34.77,34.99,34.63,34.63,406071.0,33.5988,33.8113,33.4635,33.4635,406071.0
2020-05-07 10:50:00,34.63,34.75,34.55,34.63,425363.0,33.4635,33.5794,33.3862,33.4635,425363.0
2020-05-07 11:00:00,34.63,34.8,34.62,34.75,379771.0,33.4635,33.6277,33.4538,33.5794,379771.0
2020-05-07 11:10:00,34.75,35.0,34.74,34.98,283026.0,33.5794,33.821,33.5698,33.8017,283026.0
2020-05-07 11:20:00,34.98,34.98,34.86,34.95,272981.0,33.8017,33.8017,33.6857,33.7727,272981.0
2020-05-07 11:30:00,34.95,35.05,34.87,34.88,381886.0,33.7727,33.8693,33.6954,33.705,381886.0
2020-05-07 11:40:00,34.89,35.36,34.89,35.27,653567.0,33.7147,34.1689,33.7147,34.0819,653567.0
2020-05-07 11:50:00,35.28,35.29,35.18,35.27,246775.0,34.0916,34.1012,33.9949,34.0819,246775.0
2020-05-07 12:00:00,35.27,35.39,35.2,35.23,266301.0,34.0819,34.1979,34.0143,34.0433,266301.0
2020-05-07 12:10:00,35.22,35.33,35.18,35.32,224437.0,34.0336,34.1399,33.9949,34.1302,224437.0
2020-05-07 12:20:00,35.33,35.37,35.2,35.28,244243.0,34.1399,34.1785,34.0143,34.0916,244243.0
2020-05-07 12:30:00,35.28,35.31,35.15,35.16,295326.0,34.0916,34.1206,33.966,33.9756,295326.0
2020-05-07 12:40:00,35.16,35.21,35.07,35.07,277692.0,33.9756,34.0239,33.8886,33.8886,277692.0
2020-05-07 12:50:00,35.08,35.22,35.03,35.21,219415.0,33.8983,34.0336,33.85,34.0239,219415.0
2020-05-07 13:00:00,35.21,35.27,35.18,35.25,181793.0,34.0239,34.0819,33.9949,34.0626,181793.0
2020-05-07 13:10:00,35.25,35.32,35.18,35.18,161177.0,34.0626,34.1302,33.9949,33.9949,161177.0
2020-05-07 13:20:00,35.19,35.25,35.08,35.1,172531.0,34.0046,34.0626,33.8983,33.9176,172531.0
2020-05-07 13:30:00,35.12,35.22,35.08,35.11,206692.0,33.937,34.0336,33.8983,33.9273,206692.0
2020-05-07 13:40:00,35.12,35.2,35.06,35.13,156973.0,33.937,34.0143,33.879,33.9466,156973.0
2020-05-07 13:50:00,35.14,35.17,34.94,35.05,270230.0,33.9563,33.9853,33.763,33.8693,270230.0
2020-05-07 14:00:00,35.05,35.06,34.94,34.97,160467.0,33.8693,33.879,33.763,33.792,160467.0
2020-05-07 14:10:00,34.97,35.12,34.95,35.0,211612.0,33.792,33.937,33.7727,33.821,211612.0
2020-05-07 14:20:00,35.0,35.01,34.78,34.88,308047.0,33.821,33.8307,33.6084,33.705,308047.0
2020-05-07 14:30:00,34.88,34.94,34.79,34.88,159421.0,33.705,33.763,33.6181,33.705,159421.0
2020-05-07 14:40:00,34.87,34.87,34.63,34.78,245962.0,33.6954,33.6954,33.4635,33.6084,245962.0
2020-05-07 14:50:00,34.78,34.83,34.66,34.79,226707.0,33.6084,33.6567,33.4925,33.6181,226707.0
2020-05-07 15:00:00,34.78,34.88,34.56,34.87,349205.0,33.6084,33.705,33.3958,33.6954,349205.0
2020-05-07 15:10:00,34.87,34.93,34.47,34.63,556160.0,33.6954,33.7534,33.3089,33.4635,556160.0
2020-05-07 15:20:00,34.63,34.77,34.59,34.73,301671.0,33.4635,33.5988,33.4248,33.5601,301671.0
2020-05-07 15:30:00,34.73,34.77,34.5,34.55,338930.0,33.5601,33.5988,33.3379,33.3862,338930.0
2020-05-07 15:40:00,34.56,34.71,34.48,34.55,468897.0,33.3958,33.5408,33.3185,33.3862,468897.0
2020-05-07 15:50:00,34.53,34.72,34.47,34.67,641562.0,33.3668,33.5504,33.3089,33.5021,641562.0
2020-05-08 09:30:00,35.9,35.99,35.44,35.54,882148.0,34.6907,34.7777,34.2462,34.3428,882148.0
2020-05-08 09:40:00,35.52,35.8,35.52,35.76,544488.0,34.3235,34.5941,34.3235,34.5554,544488.0
2020-05-08 09:50:00,35.76,35.84,35.65,35.78,425694.0,34.5554,34.6327,34.4491,34.5747,425694.0
2020-05-08 10:00:00,35.79,35.99,35.78,35.86,475792.0,34.5844,34.7777,34.5747,34.652,475792.0
2020-05-08 10:10:00,35.87,36.04,35.84,36.0,415460.0,34.6617,34.826,34.6327,34.7873,415460.0
2020-05-08 10:20:00,36.01,36.01,35.82,35.89,453816.0,34.797,34.797,34.6134,34.681,453816.0
2020-05-08 10:30:00,35.88,35.98,35.8,35.95,290035.0,34.6714,34.768,34.5941,34.739,290035.0
2020-05-08 10:40:00,35.96,35.99,35.7,35.77,385303.0,34.7487,34.7777,34.4974,34.5651,385303.0
2020-05-08 10:50:00,35.78,35.85,35.68,35.78,205380.0,34.5747,34.6424,34.4781,34.5747,205380.0
2020-05-08 11:00:00,35.79,35.91,35.64,35.89,353508.0,34.5844,34.7004,34.4394,34.681,353508.0
2020-05-08 11:10:00,35.88,35.97,35.85,35.93,207709.0,34.6714,34.7583,34.6424,34.7197,207709.0
2020-05-08 11:20:00,35.93,36.06,35.88,36.02,245983.0,34.7197,34.8453,34.6714,34.8066,245983.0
2020-05-08 11:30:00,36.02,36.11,36.01,36.06,284023.0,34.8066,34.8936,34.797,34.8453,284023.0
2020-05-08 11:40:00,36.07,36.15,36.03,36.1,258428.0,34.855,34.9323,34.8163,34.884,258428.0
2020-05-08 11:50:00,36.1,36.15,36.05,36.11,147223.0,34.884,34.9323,34.8356,34.8936,147223.0
2020-05-08 12:00:00,36.12,36.2,36.09,36.12,179520.0,34.9033,34.9806,34.8743,34.9033,179520.0
2020-05-08 12:10:00,36.12,36.15,36.03,36.07,222189.0,34.9033,34.9323,34.8163,34.855,222189.0
2020-05-08 12:20:00,36.07,36.1,36.04,36.09,101286.0,34.855,34.884,34.826,34.8743,101286.0
2020-05-08 12:30:00,36.09,36.16,36.08,36.16,136768.0,34.8743,34.9419,34.8646,34.9419,136768.0
2020-05-08 12:40:00,36.16,36.21,36.12,36.13,135198.0,34.9419,34.9902,34.9033,34.9129,135198.0
2020-05-08 12:50:00,36.13,36.19,36.13,36.18,126266.0,34.9129,34.9709,34.9129,34.9613,126266.0
2020-05-08 13:00:00,36.19,36.22,36.03,36.06,222045.0,34.9709,34.9999,34.8163,34.8453,222045.0
2020-05-08 13:10:00,36.07,36.12,36.01,36.06,149619.0,34.855,34.9033,34.797,34.8453,149619.0
2020-05-08 13:20:00,36.06,36.09,35.97,36.01,226290.0,34.8453,34.8743,34.7583,34.797,226290.0
2020-05-08 13:30:00,36.02,36.06,35.95,35.99,200614.0,34.8066,34.8453,34.739,34.7777,200614.0
2020-05-08 13:40:00,36.0,36.01,35.77,35.82,420757.0,34.7873,34.797,34.5651,34.6134,420757.0
2020-05-08 13:50:00,35.83,35.9,35.81,35.89,156726.0,34.623,34.6907,34.6037,34.681,156726.0
2020-05-08 14:00:00,35.89,35.9,35.78,35.86,185115.0,34.681,34.6907,34.5747,34.652,185115.0
2020-05-08 14:10:00,35.84,36.04,35.82,36.0,246824.0,34.6327,34.826,34.6134,34.7873,246824.0
2020-05-08 14:20:00,36.0,36.08,36.0,36.05,120004.0,34.7873,34.8646,34.7873,34.8356,120004.0
2020-05-08 14:30:00,36.06,36.08,35.9,35.93,204653.0,34.8453,34.8646,34.6907,34.7197,204653.0
2020-05-08 14:40:00,35.95,36.1,35.92,36.06,294794.0,34.739,34.884,34.71,34.8453,294794.0
2020-05-08 14:50:00,36.05,36.11,36.0,36.07,211380.0,34.8356,34.8936,34.7873,34.855,211380.0
2020-05-08 15:00:00,36.08,36.25,36.06,36.16,453124.0,34.8646,35.0289,34.8453,34.9419,453124.0
2020-05-08 15:10:00,36.16,36.17,36.02,36.12,271666.0,34.9419,34.9516,34.8066,34.9033,271666.0
2020-05-08 15:20:00,36.11,36.2,36.08,36.18,189990.0,34.8936,34.9806,34.8646,34.9613,189990.0
2020-05-08 15:30:00,36.18,36.33,36.14,36.31,396504.0,34.9613,35.1062,34.9226,35.0869,396504.0
2020-05-08 15:40:00,36.32,36.44,36.29,36.36,520036.0,35.0965,35.2125,35.0676,35.1352,520036.0
2020-05-08 15:50:00,36.38,36.5,36.28,36.39,686180.0,35.1545,35.2705,35.0579,35.1642,686180.0
2020-05-11 09:30:00,35.57,35.78,35.4,35.76,747942.0,34.3718,34.5747,34.2075,34.5554,747942.0
2020-05-11 09:40:00,35.77,35.91,35.72,35.75,645133.0,34.5651,34.7004,34.5168,34.5457,645133.0
2020-05-11 09:50:00,35.75,35.86,35.55,35.63,436652.0,34.5457,34.652,34.3525,34.4298,436652.0
2020-05-11 10:00:00,35.61,35.93,35.6,35.86,384183.0,34.4105,34.7197,34.4008,34.652,384183.0
2020-05-11 10:10:00,35.84,35.9,35.6,35.68,440721.0,34.6327,34.6907,34.4008,34.4781,440721.0
2020-05-11 10:20:00,35.68,35.85,35.66,35.8,334108.0,34.4781,34.6424,34.4588,34.5941,334108.0
2020-05-11 10:30:00,35.79,35.98,35.67,35.8,454996.0,34.5844,34.768,34.4684,34.5941,454996.0
2020-05-11 10:40:00,35.8,35.97,35.75,35.96,299514.0,34.5941,34.7583,34.5457,34.7487,299514.0
2020-05-11 10:50:00,35.96,35.97,35.75,35.78,323582.0,34.7487,34.7583,34.5457,34.5747,323582.0
2020-05-11 11:00:00,35.79,35.94,35.77,35.9,233536.0,34.5844,34.7293,34.5651,34.6907,233536.0
2020-05-11 11:10:00,35.9,36.01,35.8,35.99,263010.0,34.6907,34.797,34.5941,34.7777,263010.0
2020-05-11 11:20:00,35.98,36.11,35.9,36.11,412078.0,34.768,34.8936,34.6907,34.8936,412078.0
2020-05-11 11:30:00,36.11,36.21,36.09,36.15,326885.0,34.8936,34.9902,34.8743,34.9323,326885.0
2020-05-11 11:40:00,36.15,36.21,36.11,36.15,286605.0,34.9323,34.9902,34.8936,34.9323,286605.0
2020-05-11 11:50:00,36.15,36.19,36.09,36.19,171408.0,34.9323,34.9709,34.8743,34.9709,171408.0
2020-05-11 12:00:00,36.18,36.23,36.1,36.12,149789.0,34.9613,35.0096,34.884,34.9033,149789.0
2020-05-11 12:10:00,36.13,36.3,36.11,36.27,157769.0,34.9129,35.0772,34.8936,35.0482,157769.0
2020-05-11 12:20:00,36.28,36.49,36.26,36.48,285185.0,35.0579,35.2608,35.0386,35.2512,285185.0
2020-05-11 12:30:00,36.48,36.61,36.47,36.59,361044.0,35.2512,35.3768,35.2415,35.3574,361044.0
2020-05-11 12:40:00,36.58,36.6,36.43,36.43,245417.0,35.3478,35.3671,35.2028,35.2028,245417.0
2020-05-11 12:50:00,36.44,36.6,36.43,36.57,241264.0,35.2125,35.3671,35.2028,35.3381,241264.0
2020-05-11 13:00:00,36.58,36.79,36.49,36.78,380216.0,35.3478,35.5507,35.2608,35.541,380216.0
2020-05-11 13:10:00,36.79,36.8,36.73,36.8,265511.0,35.5507,35.5604,35.4927,35.5604,265511.0
2020-05-11 13:20:00,36.8,36.88,36.75,36.83,186837.0,35.5604,35.6377,35.5121,35.5894,186837.0
2020-05-11 13:30:00,36.84,36.96,36.82,36.95,229110.0,35.599,35.715,35.5797,35.7053,229110.0
2020-05-11 13:40:00,36.94,36.96,36.76,36.79,318630.0,35.6957,35.715,35.5217,35.5507,318630.0
2020-05-11 13:50:00,36.78,36.83,36.71,36.72,222285.0,35.541,35.5894,35.4734,35.4831,222285.0
2020-05-11 14:00:00,36.72,36.76,36.5,36.59,414213.0,35.4831,35.5217,35.2705,35.3574,414213.0
2020-05-11 14:10:00,36.6,36.6,36.47,36.58,250560.0,35.3671,35.3671,35.2415,35.3478,250560.0
2020-05-11 14:20:00,36.58,36.67,36.47,36.53,268044.0,35.3478,35.4348,35.2415,35.2995,268044.0
2020-05-11 14:30:00,36.52,36.79,36.51,36.77,347197.0,35.2898,35.5507,35.2801,35.5314,347197.0
2020-05-11 14:40:00,36.77,36.78,36.69,36.76,193614.0,35.5314,35.541,35.4541,35.5217,193614.0
2020-05-11 14:50:00,36.77,36.86,36.74,36.77,240669.0,35.5314,35.6184,35.5024,35.5314,240669.0
2020-05-11 15:00:00,36.79,36.95,36.78,36.92,389319.0,35.5507,35.7053,35.541,35.6763,389319.0
2020-05-11 15:10:00,36.92,36.95,36.76,36.84,425207.0,35.6763,35.7053,35.5217,35.599,425207.0
2020-05-11 15:20:00,36.83,36.85,36.65,36.73,337180.0,35.5894,35.6087,35.4154,35.4927,337180.0
2020-05-11 15:30:00,36.71,36.8,36.58,36.68,315778.0,35.4734,35.5604,35.3478,35.4444,315778.0
2020-05-11 15:40:00,36.69,36.77,36.6,36.64,335492.0,35.4541,35.5314,35.3671,35.4058,335492.0
2020-05-11 15:50:00,36.63,36.69,36.4,36.4,617838.0,35.3961,35.4541,35.1738,35.1738,617838.0
2020-05-12 09:30:00,36.88,37.04,36.52,36.65,966096.0,35.6377,35.7923,35.2898,35.4154,966096.0
2020-05-12 09:40:00,36.67,36.75,36.28,36.29,570894.0,35.4348,35.5121,35.0579,35.0676,570894.0
2020-05-12 09:50:00,36.3,36.35,36.03,36.3,644014.0,35.0772,35.1255,34.8163,35.0772,644014.0
2020-05-12 10:00:00,36.3,36.42,36.18,36.26,368859.0,35.0772,35.1932,34.9613,35.0386,368859.0
2020-05-12 10:10:00,36.26,36.46,36.15,36.44,426244.0,35.0386,35.2318,34.9323,35.2125,426244.0
2020-05-12 10:20:00,36.44,36.44,36.14,36.2,351489.0,35.2125,35.2125,34.9226,34.9806,351489.0
2020-05-12 10:30:00,36.2,36.4,36.14,36.3,341568.0,34.9806,35.1738,34.9226,35.0772,341568.0
2020-05-12 10:40:00,36.3,36.39,36.05,36.09,346862.0,35.0772,35.1642,34.8356,34.8743,346862.0
2020-05-12 10:50:00,36.09,36.47,36.09,36.39,456752.0,34.8743,35.2415,34.8743,35.1642,456752.0
2020-05-12 11:00:00,36.39,36.58,36.3,36.57,275232.0,35.1642,35.3478,35.0772,35.3381,275232.0
2020-05-12 11:10:00,36.57,36.58,36.43,36.49,212708.0,35.3381,35.3478,35.2028,35.2608,212708.0
2020-05-12 11:20:00,36.49,36.61,36.43,36.45,317516.0,35.2608,35.3768,35.2028,35.2222,317516.0
2020-05-12 11:30:00,36.46,36.55,36.29,36.36,266696.0,35.2318,35.3188,35.0676,35.1352,266696.0
2020-05-12 11:40:00,36.37,36.39,36.18,36.22,177576.0,35.1449,35.1642,34.9613,34.9999,177576.0
2020-05-12 11:50:00,36.22,36.4,36.21,36.39,169413.0,34.9999,35.1738,34.9902,35.1642,169413.0
2020-05-12 12:00:00,36.39,36.42,36.31,36.31,135767.0,35.1642,35.1932,35.0869,35.0869,135767.0
2020-05-12 12:10:00,36.3,36.33,36.19,36.33,206378.0,35.0772,35.1062,34.9709,35.1062,206378.0
2020-05-12 12:20:00,36.33,36.4,36.25,36.37,152791.0,35.1062,35.1738,35.0289,35.1449,152791.0
2020-05-12 12:30:00,36.37,36.43,36.28,36.41,123063.0,35.1449,35.2028,35.0579,35.1835,123063.0
2020-05-12 12:40:00,36.4,36.4,36.29,36.33,123103.0,35.1738,35.1738,35.0676,35.1062,123103.0
2020-05-12 12:50:00,36.34,36.42,36.26,36.39,158617.0,35.1159,35.1932,35.0386,35.1642,158617.0
2020-05-12 13:00:00,36.38,36.4,36.15,36.22,261363.0,35.1545,35.1738,34.9323,34.9999,261363.0
2020-05-12 13:10:00,36.21,36.21,35.81,35.85,699877.0,34.9902,34.9902,34.6037,34.6424,699877.0
2020-05-12 13:20:00,35.84,35.88,35.63,35.74,561583.0,34.6327,34.6714,34.4298,34.5361,561583.0
2020-05-12 13:30:00,35.74,35.9,35.7,35.86,391756.0,34.5361,34.6907,34.4974,34.652,391756.0
2020-05-12 13:40:00,35.86,35.94,35.78,35.89,305540.0,34.652,34.7293,34.5747,34.681,305540.0
2020-05-12 13:50:00,35.89,36.0,35.87,36.0,316880.0,34.681,34.7873,34.6617,34.7873,316880.0
2020-05-12 14:00:00,36.0,36.04,35.84,35.86,320972.0,34.7873,34.826,34.6327,34.652,320972.0
2020-05-12 14:10:00,35.86,35.87,35.55,35.64,429108.0,34.652,34.6617,34.3525,34.4394,429108.0
2020-05-12 14:20:00,35.64,35.81,35.64,35.77,285156.0,34.4394,34.6037,34.4394,34.5651,285156.0
2020-05-12 14:30:00,35.76,35.88,35.63,35.84,293436.0,34.5554,34.6714,34.4298,34.6327,293436.0
2020-05-12 14:40:00,35.84,35.86,35.54,35.71,273517.0,34.6327,34.652,34.3428,34.5071,273517.0
2020-05-12 14:50:00,35.72,35.91,35.69,35.84,254403.0,34.5168,34.7004,34.4878,34.6327,254403.0
2020-05-12 15:00:00,35.82,35.87,35.72,35.78,263338.0,34.6134,34.6617,34.5168,34.5747,263338.0
2020-05-12 15:10:00,35.77,35.77,35.44,35.46,467057.0,34.5651,34.5651,34.2462,34.2655,467057.0
2020-05-12 15:20:00,35.45,35.5,35.29,35.33,561488.0,34.2558,34.3042,34.1012,34.1399,561488.0
2020-05-12 15:30:00,35.32,35.41,35.01,35.11,604826.0,34.1302,34.2172,33.8307,33.9273,604826.0
2020-05-12 15:40:00,35.1,35.1,34.57,34.62,893414.0,33.9176,33.9176,33.4055,33.4538,893414.0
2020-05-12 15:50:00,34.6,34.6,34.15,34.17,1245094.0,33.4345,33.4345,32.9996,33.019,1245094.0
2020-05-13 09:30:00,33.97,34.07,33.1,33.5,1933074.0,32.8257,32.9223,31.985,32.3715,1933074.0
2020-05-13 09:40:00,33.5,33.63,33.19,33.61,778955.0,32.3715,32.4972,32.072,32.4778,778955.0
2020-05-13 09:50:00,33.62,33.67,33.33,33.53,591462.0,32.4875,32.5358,32.2073,32.4005,591462.0
2020-05-13 10:00:00,33.53,33.98,33.51,33.88,691345.0,32.4005,32.8354,32.3812,32.7387,691345.0
2020-05-13 10:10:00,33.87,33.94,33.77,33.82,438208.0,32.7291,32.7967,32.6324,32.6808,438208.0
2020-05-13 10:20:00,33.81,34.13,33.62,34.06,641055.0,32.6711,32.9803,32.4875,32.9127,641055.0
2020-05-13 10:30:00,34.08,34.39,34.02,34.12,754315.0,32.932,33.2316,32.874,32.9707,754315.0
2020-05-13 10:40:00,34.13,34.21,33.88,33.88,437664.0,32.9803,33.0576,32.7387,32.7387,437664.0
2020-05-13 10:50:00,33.88,33.99,33.44,33.52,456407.0,32.7387,32.845,32.3136,32.3909,456407.0
2020-05-13 11:00:00,33.52,33.64,33.4,33.51,370253.0,32.3909,32.5068,32.2749,32.3812,370253.0
2020-05-13 11:10:00,33.52,33.74,33.34,33.37,290893.0,32.3909,32.6035,32.2169,32.2459,290893.0
2020-05-13 11:20:00,33.36,33.36,32.98,33.24,736018.0,32.2363,32.2363,31.8691,32.1203,736018.0
2020-05-13 11:30:00,33.24,33.34,32.83,32.98,561521.0,32.1203,32.2169,31.7241,31.8691,561521.0
2020-05-13 11:40:00,32.97,33.0,32.46,32.52,743259.0,31.8594,31.8884,31.3666,31.4245,743259.0
2020-05-13 11:50:00,32.51,32.64,32.24,32.48,921303.0,31.4149,31.5405,31.154,31.3859,921303.0
2020-05-13 12:00:00,32.48,32.61,32.0,32.0,655035.0,31.3859,31.5115,30.9221,30.9221,655035.0
2020-05-13 12:10:00,32.03,32.15,31.67,31.72,787584.0,30.9511,31.067,30.6032,30.6515,787584.0
2020-05-13 12:20:00,31.75,32.25,31.75,32.22,658833.0,30.6805,31.1636,30.6805,31.1347,658833.0
2020-05-13 12:30:00,32.24,32.37,32.07,32.36,598738.0,31.154,31.2796,30.9897,31.2699,598738.0
2020-05-13 12:40:00,32.34,32.5,32.14,32.45,504527.0,31.2506,31.4052,31.0573,31.3569,504527.0
2020-05-13 12:50:00,32.46,32.51,32.33,32.42,335338.0,31.3666,31.4149,31.2409,31.3279,335338.0
2020-05-13 13:00:00,32.43,32.48,31.97,32.05,413510.0,31.3376,31.3859,30.8931,30.9704,413510.0
2020-05-13 13:10:00,32.05,32.55,32.05,32.51,457621.0,30.9704,31.4535,30.9704,31.4149,457621.0
2020-05-13 13:20:00,32.51,32.51,32.17,32.33,314125.0,31.4149,31.4149,31.0863,31.2409,314125.0
2020-05-13 13:30:00,32.32,32.37,32.16,32.33,260609.0,31.2313,31.2796,31.0767,31.2409,260609.0
2020-05-13 13:40:00,32.34,32.41,32.15,32.27,429831.0,31.2506,31.3183,31.067,31.183,429831.0
2020-05-13 13:50:00,32.3,32.3,32.03,32.1,302215.0,31.212,31.212,30.9511,31.0187,302215.0
2020-05-13 14:00:00,32.07,32.15,31.87,32.15,320914.0,30.9897,31.067,30.7964,31.067,320914.0
2020-05-13 14:10:00,32.14,32.47,32.06,32.28,431701.0,31.0573,31.3762,30.98,31.1926,431701.0
2020-05-13 14:20:00,32.28,32.4,32.06,32.06,268582.0,31.1926,31.3086,30.98,30.98,268582.0
2020-05-13 14:30:00,32.05,32.14,31.95,32.02,258028.0,30.9704,31.0573,30.8737,30.9414,258028.0
2020-05-13 14:40:00,32.01,32.04,31.81,31.96,322865.0,30.9317,30.9607,30.7385,30.8834,322865.0
2020-05-13 14:50:00,31.96,32.01,31.7,31.7,350525.0,30.8834,30.9317,30.6322,30.6322,350525.0
2020-05-13 15:00:00,31.71,32.26,31.71,31.92,619005.0,30.6418,31.1733,30.6418,30.8448,619005.0
2020-05-13 15:10:00,31.93,32.06,31.77,31.93,303791.0,30.8544,30.98,30.6998,30.8544,303791.0
2020-05-13 15:20:00,31.93,31.97,31.44,31.75,730768.0,30.8544,30.8931,30.3809,30.6805,730768.0
2020-05-13 15:30:00,31.75,32.11,31.62,31.92,631819.0,30.6805,31.0284,30.5549,30.8448,631819.0
2020-05-13 15:40:00,31.93,32.27,31.86,32.2,578890.0,30.8544,31.183,30.7868,31.1153,578890.0
2020-05-13 15:50:00,32.18,32.56,32.14,32.41,1223500.0,31.096,31.4632,31.0573,31.3183,1223500.0
2020-05-14 09:30:00,31.46,31.74,31.31,31.35,1311397.0,30.4003,30.6708,30.2553,30.294,1311397.0
2020-05-14 09:40:00,31.33,31.4,31.04,31.05,905756.0,30.2746,30.3423,29.9944,30.0041,905756.0
2020-05-14 09:50:00,31.05,31.12,30.65,30.75,1263237.0,30.0041,30.0717,29.6175,29.7142,1263237.0
2020-05-14 10:00:00,30.76,31.01,30.58,31.01,949251.0,29.7238,29.9654,29.5499,29.9654,949251.0
2020-05-14 10:10:00,31.0,31.12,30.79,30.94,886833.0,29.9557,30.0717,29.7528,29.8978,886833.0
2020-05-14 10:20:00,30.94,31.23,30.89,30.89,726473.0,29.8978,30.178,29.8495,29.8495,726473.0
2020-05-14 10:30:00,30.9,31.64,30.9,31.62,808725.0,29.8591,30.5742,29.8591,30.5549,808725.0
2020-05-14 10:40:00,31.63,31.88,31.36,31.87,823074.0,30.5645,30.8061,30.3036,30.7964,823074.0
2020-05-14 10:50:00,31.86,32.05,31.7,31.79,1092211.0,30.7868,30.9704,30.6322,30.7191,1092211.0
2020-05-14 11:00:00,31.79,32.19,31.78,32.04,1063041.0,30.7191,31.1057,30.7095,30.9607,1063041.0
2020-05-14 11:10:00,32.06,32.39,32.02,32.25,914470.0,30.98,31.2989,30.9414,31.1636,914470.0
2020-05-14 11:20:00,32.25,32.26,31.7,31.8,1038200.0,31.1636,31.1733,30.6322,30.7288,1038200.0
2020-05-14 11:30:00,31.8,32.1,31.65,31.66,1225875.0,30.7288,31.0187,30.5839,30.5935,1225875.0
2020-05-14 11:40:00,31.65,31.76,31.49,31.63,661061.0,30.5839,30.6901,30.4292,30.5645,661061.0
2020-05-14 11:50:00,31.62,32.07,31.57,31.74,641292.0,30.5549,30.9897,30.5065,30.6708,641292.0
2020-05-14 12:00:00,31.75,31.93,31.62,31.76,449398.0,30.6805,30.8544,30.5549,30.6901,449398.0
2020-05-14 12:10:00,31.75,32.08,31.73,31.94,546438.0,30.6805,30.9994,30.6612,30.8641,546438.0
2020-05-14 12:20:00,31.95,32.32,31.93,32.1,594510.0,30.8737,31.2313,30.8544,31.0187,594510.0
2020-05-14 12:30:00,32.1,32.31,32.08,32.16,675089.0,31.0187,31.2216,30.9994,31.0767,675089.0
2020-05-14 12:40:00,32.16,32.21,32.04,32.07,417360.0,31.0767,31.125,30.9607,30.9897,417360.0
2020-05-14 12:50:00,32.09,32.73,32.04,32.65,788529.0,31.009,31.6275,30.9607,31.5502,788529.0
2020-05-14 13:00:00,32.66,32.72,32.45,32.51,482621.0,31.5598,31.6178,31.3569,31.4149,482621.0
2020-05-14 13:10:00,32.51,32.69,32.5,32.69,467938.0,31.4149,31.5888,31.4052,31.5888,467938.0
2020-05-14 13:20:00,32.68,32.98,32.67,32.97,702620.0,31.5792,31.8691,31.5695,31.8594,702620.0
2020-05-14 13:30:00,32.97,33.09,32.81,32.82,641837.0,31.8594,31.9753,31.7048,31.7144,641837.0
2020-05-14 13:40:00,32.83,32.87,32.7,32.83,549104.0,31.7241,31.7628,31.5985,31.7241,549104.0
2020-05-14 13:50:00,32.83,32.84,32.51,32.54,471066.0,31.7241,31.7338,31.4149,31.4439,471066.0
2020-05-14 14:00:00,32.54,32.56,32.29,32.48,819035.0,31.4439,31.4632,31.2023,31.3859,819035.0
2020-05-14 14:10:00,32.49,32.66,32.47,32.58,491590.0,31.3956,31.5598,31.3762,31.4825,491590.0
2020-05-14 14:20:00,32.58,32.73,32.56,32.71,356138.0,31.4825,31.6275,31.4632,31.6081,356138.0
2020-05-14 14:30:00,32.71,32.76,32.33,32.34,528782.0,31.6081,31.6565,31.2409,31.2506,528782.0
2020-05-14 14:40:00,32.34,32.48,32.19,32.28,551835.0,31.2506,31.3859,31.1057,31.1926,551835.0
2020-05-14 14:50:00,32.28,32.66,32.2,32.59,620699.0,31.1926,31.5598,31.1153,31.4922,620699.0
2020-05-14 15:00:00,32.59,33.0,32.5,32.93,661951.0,31.4922,31.8884,31.4052,31.8207,661951.0
2020-05-14 15:10:00,32.92,33.0,32.74,32.89,584247.0,31.8111,31.8884,31.6371,31.7821,584247.0
2020-05-14 15:20:00,32.89,33.25,32.85,33.17,861727.0,31.7821,32.13,31.7434,32.0527,861727.0
2020-05-14 15:30:00,33.18,33.28,32.84,32.94,766122.0,32.0623,32.1589,31.7338,31.8304,766122.0
2020-05-14 15:40:00,32.93,33.28,32.81,33.24,909083.0,31.8207,32.1589,31.7048,32.1203,909083.0
2020-05-14 15:50:00,33.25,33.59,33.25,33.58,1335038.0,32.13,32.4585,32.13,32.4488,1335038.0
2020-05-15 09:30:00,32.65,32.82,32.26,32.79,1187345.0,31.5502,31.7144,31.1733,31.6855,1187345.0
2020-05-15 09:40:00,32.8,33.07,32.73,32.92,973918.0,31.6951,31.956,31.6275,31.8111,973918.0
2020-05-15 09:50:00,32.93,33.27,32.92,33.15,730508.0,31.8207,32.1493,31.8111,32.0333,730508.0
2020-05-15 10:00:00,33.16,33.31,32.98,33.22,522424.0,32.043,32.1879,31.8691,32.101,522424.0
2020-05-15 10:10:00,33.21,33.58,33.16,33.37,743770.0,32.0913,32.4488,32.043,32.2459,743770.0
2020-05-15 10:20:00,33.37,33.47,33.13,33.23,608946.0,32.2459,32.3425,32.014,32.1106,608946.0
2020-05-15 10:30:00,33.22,33.36,32.93,33.15,725875.0,32.101,32.2363,31.8207,32.0333,725875.0
2020-05-15 10:40:00,33.12,33.24,33.06,33.16,244752.0,32.0043,32.1203,31.9464,32.043,244752.0
2020-05-15 10:50:00,33.15,33.15,32.69,32.81,637188.0,32.0333,32.0333,31.5888,31.7048,637188.0
2020-05-15 11:00:00,32.8,32.8,32.44,32.66,594747.0,31.6951,31.6951,31.3472,31.5598,594747.0
2020-05-15 11:10:00,32.65,32.76,32.52,32.71,436445.0,31.5502,31.6565,31.4245,31.6081,436445.0
2020-05-15 11:20:00,32.7,32.95,32.63,32.8,409012.0,31.5985,31.8401,31.5308,31.6951,409012.0
2020-05-15 11:30:00,32.8,32.91,32.66,32.7,342889.0,31.6951,31.8014,31.5598,31.5985,342889.0
2020-05-15 11:40:00,32.72,32.8,32.57,32.68,327490.0,31.6178,31.6951,31.4729,31.5792,327490.0
2020-05-15 11:50:00,32.66,32.91,32.63,32.88,337676.0,31.5598,31.8014,31.5308,31.7724,337676.0
2020-05-15 12:00:00,32.87,33.19,32.82,33.19,514607.0,31.7628,32.072,31.7144,32.072,514607.0
2020-05-15 12:10:00,33.18,33.19,33.02,33.14,438947.0,32.0623,32.072,31.9077,32.0237,438947.0
2020-05-15 12:20:00,33.14,33.37,33.14,33.26,453959.0,32.0237,32.2459,32.0237,32.1396,453959.0
2020-05-15 12:30:00,33.27,33.36,33.17,33.33,367496.0,32.1493,32.2363,32.0527,32.2073,367496.0
2020-05-15 12:40:00,33.32,33.46,33.1,33.2,618503.0,32.1976,32.3329,31.985,32.0816,618503.0
2020-05-15 12:50:00,33.2,33.29,33.05,33.23,325191.0,32.0816,32.1686,31.9367,32.1106,325191.0
2020-05-15 13:00:00,33.23,33.44,33.21,33.36,385323.0,32.1106,32.3136,32.0913,32.2363,385323.0
2020-05-15 13:10:00,33.36,33.58,33.35,33.41,371929.0,32.2363,32.4488,32.2266,32.2846,371929.0
2020-05-15 13:20:00,33.4,33.53,33.35,33.48,275060.0,32.2749,32.4005,32.2266,32.3522,275060.0
2020-05-15 13:30:00,33.49,33.59,33.35,33.45,264548.0,32.3619,32.4585,32.2266,32.3232,264548.0
2020-05-15 13:40:00,33.46,33.5,33.23,33.3,337486.0,32.3329,32.3715,32.1106,32.1783,337486.0
2020-05-15 13:50:00,33.31,33.56,33.27,33.53,243033.0,32.1879,32.4295,32.1493,32.4005,243033.0
2020-05-15 14:00:00,33.54,33.84,33.52,33.67,541090.0,32.4102,32.7001,32.3909,32.5358,541090.0
2020-05-15 14:10:00,33.67,33.79,33.63,33.7,392897.0,32.5358,32.6518,32.4972,32.5648,392897.0
2020-05-15 14:20:00,33.73,33.87,33.69,33.83,436468.0,32.5938,32.7291,32.5551,32.6904,436468.0
2020-05-15 14:30:00,33.83,33.86,33.36,33.48,617437.0,32.6904,32.7194,32.2363,32.3522,617437.0
2020-05-15 14:40:00,33.47,33.58,33.4,33.52,494292.0,32.3425,32.4488,32.2749,32.3909,494292.0
2020-05-15 14:50:00,33.53,33.69,33.36,33.41,417508.0,32.4005,32.5551,32.2363,32.2846,417508.0
2020-05-15 15:00:00,33.41,33.73,33.33,33.66,367210.0,32.2846,32.5938,32.2073,32.5261,367210.0
2020-05-15 15:10:00,33.66,33.69,33.52,33.62,381507.0,32.5261,32.5551,32.3909,32.4875,381507.0
2020-05-15 15:20:00,33.65,33.82,33.58,33.7,587128.0,32.5165,32.6808,32.4488,32.5648,587128.0
2020-05-15 15:30:00,33.7,33.84,33.46,33.52,582234.0,32.5648,32.7001,32.3329,32.3909,582234.0
2020-05-15 15:40:00,33.52,33.77,33.4,33.76,565929.0,32.3909,32.6324,32.2749,32.6228,565929.0
2020-05-15 15:50:00,33.75,33.99,33.6,33.98,1114575.0,32.6131,32.845,32.4682,32.8354,1114575.0
2020-05-18 09:30:00,36.43,36.76,36.32,36.71,1298860.0,35.2028,35.5217,35.0965,35.4734,1298860.0
2020-05-18 09:40:00,36.71,36.82,36.6,36.63,861825.0,35.4734,35.5797,35.3671,35.3961,861825.0
2020-05-18 09:50:00,36.64,36.69,36.28,36.48,821165.0,35.4058,35.4541,35.0579,35.2512,821165.0
2020-05-18 10:00:00,36.48,36.6,36.4,36.52,654808.0,35.2512,35.3671,35.1738,35.2898,654808.0
2020-05-18 10:10:00,36.52,36.61,36.35,36.59,474035.0,35.2898,35.3768,35.1255,35.3574,474035.0
2020-05-18 10:20:00,36.59,36.64,36.51,36.51,553265.0,35.3574,35.4058,35.2801,35.2801,553265.0
2020-05-18 10:30:00,36.51,36.74,36.51,36.74,347917.0,35.2801,35.5024,35.2801,35.5024,347917.0
2020-05-18 10:40:00,36.74,36.9,36.72,36.89,445665.0,35.5024,35.657,35.4831,35.6473,445665.0
2020-05-18 10:50:00,36.88,36.99,36.85,36.94,367361.0,35.6377,35.744,35.6087,35.6957,367361.0
2020-05-18 11:00:00,36.93,37.07,36.92,37.07,474501.0,35.686,35.8213,35.6763,35.8213,474501.0
2020-05-18 11:10:00,37.07,37.17,36.95,37.17,445157.0,35.8213,35.9179,35.7053,35.9179,445157.0
2020-05-18 11:20:00,37.16,37.31,37.13,37.19,496033.0,35.9082,36.0532,35.8793,35.9372,496033.0
2020-05-18 11:30:00,37.2,37.23,37.08,37.1,359640.0,35.9469,35.9759,35.8309,35.8503,359640.0
2020-05-18 11:40:00,37.1,37.27,37.05,37.08,550022.0,35.8503,36.0145,35.802,35.8309,550022.0
2020-05-18 11:50:00,37.08,37.16,37.01,37.12,310335.0,35.8309,35.9082,35.7633,35.8696,310335.0
2020-05-18 12:00:00,37.11,37.2,37.02,37.12,270651.0,35.8599,35.9469,35.773,35.8696,270651.0
2020-05-18 12:10:00,37.11,37.12,36.98,36.98,307421.0,35.8599,35.8696,35.7343,35.7343,307421.0
2020-05-18 12:20:00,36.98,37.11,36.98,37.1,211197.0,35.7343,35.8599,35.7343,35.8503,211197.0
2020-05-18 12:30:00,37.11,37.12,37.04,37.09,164750.0,35.8599,35.8696,35.7923,35.8406,164750.0
2020-05-18 12:40:00,37.1,37.12,36.93,37.0,394151.0,35.8503,35.8696,35.686,35.7536,394151.0
2020-05-18 12:50:00,37.01,37.08,37.0,37.04,239793.0,35.7633,35.8309,35.7536,35.7923,239793.0
2020-05-18 13:00:00,37.04,37.21,37.02,37.18,282118.0,35.7923,35.9566,35.773,35.9276,282118.0
2020-05-18 13:10:00,37.17,37.28,37.13,37.28,215124.0,35.9179,36.0242,35.8793,36.0242,215124.0
2020-05-18 13:20:00,37.27,37.38,37.24,37.38,197461.0,36.0145,36.1208,35.9856,36.1208,197461.0
2020-05-18 13:30:00,37.37,37.38,37.28,37.32,189308.0,36.1112,36.1208,36.0242,36.0629,189308.0
2020-05-18 13:40:00,37.32,37.35,37.23,37.28,316015.0,36.0629,36.0918,35.9759,36.0242,316015.0
2020-05-18 13:50:00,37.28,37.34,37.22,37.31,176169.0,36.0242,36.0822,35.9662,36.0532,176169.0
2020-05-18 14:00:00,37.31,37.44,37.28,37.3,313282.0,36.0532,36.1788,36.0242,36.0435,313282.0
2020-05-18 14:10:00,37.3,37.36,37.25,37.28,246834.0,36.0435,36.1015,35.9952,36.0242,246834.0
2020-05-18 14:20:00,37.28,37.37,37.25,37.34,268685.0,36.0242,36.1112,35.9952,36.0822,268685.0
2020-05-18 14:30:00,37.33,37.41,37.31,37.38,249706.0,36.0725,36.1498,36.0532,36.1208,249706.0
2020-05-18 14:40:00,37.39,37.48,37.34,37.36,283825.0,36.1305,36.2175,36.0822,36.1015,283825.0
2020-05-18 14:50:00,37.35,37.39,37.24,37.35,289211.0,36.0918,36.1305,35.9856,36.0918,289211.0
2020-05-18 15:00:00,37.34,37.46,37.33,37.39,263919.0,36.0822,36.1981,36.0725,36.1305,263919.0
2020-05-18 15:10:00,37.39,37.39,37.23,37.31,342949.0,36.1305,36.1305,35.9759,36.0532,342949.0
2020-05-18 15:20:00,37.31,37.41,37.26,37.39,418638.0,36.0532,36.1498,36.0049,36.1305,418638.0
2020-05-18 15:30:00,37.4,37.6,37.38,37.57,589372.0,36.1402,36.3334,36.1208,36.3044,589372.0
2020-05-18 15:40:00,37.58,37.69,37.53,37.64,541055.0,36.3141,36.4204,36.2658,36.3721,541055.0
2020-05-18 15:50:00,37.66,37.72,37.1,37.11,1269140.0,36.3914,36.4494,35.8503,35.8599,1269140.0
2020-05-19 09:30:00,36.9,36.99,36.67,36.88,699898.0,35.657,35.744,35.4348,35.6377,699898.0
2020-05-19 09:40:00,36.89,36.92,36.55,36.58,593869.0,35.6473,35.6763,35.3188,35.3478,593869.0
2020-05-19 09:50:00,36.58,37.0,36.57,36.97,559044.0,35.3478,35.7536,35.3381,35.7246,559044.0
2020-05-19 10:00:00,36.97,37.38,36.96,37.34,928693.0,35.7246,36.1208,35.715,36.0822,928693.0
2020-05-19 10:10:00,37.34,37.43,37.03,37.09,792868.0,36.0822,36.1692,35.7826,35.8406,792868.0
2020-05-19 10:20:00,37.09,37.22,36.97,37.13,706050.0,35.8406,35.9662,35.7246,35.8793,706050.0
2020-05-19 10:30:00,37.13,37.22,37.04,37.08,449308.0,35.8793,35.9662,35.7923,35.8309,449308.0
2020-05-19 10:40:00,37.07,37.07,36.8,37.0,550908.0,35.8213,35.8213,35.5604,35.7536,550908.0
2020-05-19 10:50:00,37.0,37.27,36.99,37.21,531452.0,35.7536,36.0145,35.744,35.9566,531452.0
2020-05-19 11:00:00,37.21,37.3,37.14,37.25,365413.0,35.9566,36.0435,35.8889,35.9952,365413.0
2020-05-19 11:10:00,37.25,37.31,37.09,37.31,327329.0,35.9952,36.0532,35.8406,36.0532,327329.0
2020-05-19 11:20:00,37.33,37.4,37.23,37.4,324570.0,36.0725,36.1402,35.9759,36.1402,324570.0
2020-05-19 11:30:00,37.39,37.48,37.26,37.3,452498.0,36.1305,36.2175,36.0049,36.0435,452498.0
2020-05-19 11:40:00,37.3,37.45,37.22,37.26,308641.0,36.0435,36.1885,35.9662,36.0049,308641.0
2020-05-19 11:50:00,37.26,37.35,37.18,37.28,256580.0,36.0049,36.0918,35.9276,36.0242,256580.0
2020-05-19 12:00:00,37.27,37.35,37.19,37.3,230515.0,36.0145,36.0918,35.9372,36.0435,230515.0
2020-05-19 12:10:00,37.3,37.36,37.06,37.08,243488.0,36.0435,36.1015,35.8116,35.8309,243488.0
2020-05-19 12:20:00,37.1,37.25,37.08,37.17,230314.0,35.8503,35.9952,35.8309,35.9179,230314.0
2020-05-19 12:30:00,37.17,37.23,37.0,37.03,319988.0,35.9179,35.9759,35.7536,35.7826,319988.0
2020-05-19 12:40:00,37.03,37.2,37.02,37.16,175755.0,35.7826,35.9469,35.773,35.9082,175755.0
2020-05-19 12:50:00,37.16,37.2,37.11,37.19,155394.0,35.9082,35.9469,35.8599,35.9372,155394.0
2020-05-19 13:00:00,37.18,37.23,37.08,37.17,171411.0,35.9276,35.9759,35.8309,35.9179,171411.0
2020-05-19 13:10:00,37.16,37.27,37.14,37.26,173692.0,35.9082,36.0145,35.8889,36.0049,173692.0
2020-05-19 13:20:00,37.25,37.28,37.23,37.23,145190.0,35.9952,36.0242,35.9759,35.9759,145190.0
2020-05-19 13:30:00,37.23,37.31,37.18,37.3,156265.0,35.9759,36.0532,35.9276,36.0435,156265.0
2020-05-19 13:40:00,37.3,37.35,37.28,37.33,153134.0,36.0435,36.0918,36.0242,36.0725,153134.0
2020-05-19 13:50:00,37.33,37.33,37.25,37.3,133844.0,36.0725,36.0725,35.9952,36.0435,133844.0
2020-05-19 14:00:00,37.3,37.44,37.13,37.43,367402.0,36.0435,36.1788,35.8793,36.1692,367402.0
2020-05-19 14:10:00,37.42,37.45,37.38,37.43,209069.0,36.1595,36.1885,36.1208,36.1692,209069.0
2020-05-19 14:20:00,37.43,37.49,37.37,37.37,181678.0,36.1692,36.2271,36.1112,36.1112,181678.0
2020-05-19 14:30:00,37.37,37.45,37.33,37.44,144516.0,36.1112,36.1885,36.0725,36.1788,144516.0
2020-05-19 14:40:00,37.45,37.55,37.4,37.55,263839.0,36.1885,36.2851,36.1402,36.2851,263839.0
2020-05-19 14:50:00,37.55,37.55,36.62,36.74,841829.0,36.2851,36.2851,35.3864,35.5024,841829.0
2020-05-19 15:00:00,36.73,37.11,36.62,37.08,768405.0,35.4927,35.8599,35.3864,35.8309,768405.0
2020-05-19 15:10:00,37.06,37.41,37.0,37.07,543630.0,35.8116,36.1498,35.7536,35.8213,543630.0
2020-05-19 15:20:00,37.08,37.11,36.81,37.02,642174.0,35.8309,35.8599,35.57,35.773,642174.0
2020-05-19 15:30:00,37.01,37.01,36.42,36.57,944642.0,35.7633,35.7633,35.1932,35.3381,944642.0
2020-05-19 15:40:00,36.57,36.7,36.37,36.39,690209.0,35.3381,35.4637,35.1449,35.1642,690209.0
2020-05-19 15:50:00,36.38,36.47,35.94,35.95,1041756.0,35.1545,35.2415,34.7293,34.739,1041756.0
2020-05-20 09:30:00,37.39,37.57,37.28,37.55,824829.0,36.1305,36.3044,36.0242,36.2851,824829.0
2020-05-20 09:40:00,37.56,37.73,37.47,37.69,887675.0,36.2948,36.459,36.2078,36.4204,887675.0
2020-05-20 09:50:00,37.69,37.74,37.49,37.68,461935.0,36.4204,36.4687,36.2271,36.4107,461935.0
2020-05-20 10:00:00,37.68,37.84,37.62,37.8,597343.0,36.4107,36.5653,36.3528,36.5267,597343.0
2020-05-20 10:10:00,37.8,37.95,37.78,37.91,580751.0,36.5267,36.6716,36.5074,36.633,580751.0
2020-05-20 10:20:00,37.91,38.01,37.77,37.94,643134.0,36.633,36.7296,36.4977,36.662,643134.0
2020-05-20 10:30:00,37.94,37.99,37.83,37.96,357495.0,36.662,36.7103,36.5557,36.6813,357495.0
2020-05-20 10:40:00,37.96,37.99,37.88,37.92,274842.0,36.6813,36.7103,36.604,36.6426,274842.0
2020-05-20 10:50:00,37.92,37.96,37.8,37.84,387976.0,36.6426,36.6813,36.5267,36.5653,387976.0
2020-05-20 11:00:00,37.85,37.93,37.79,37.9,263016.0,36.575,36.6523,36.517,36.6233,263016.0
2020-05-20 11:10:00,37.91,38.09,37.85,38.08,399810.0,36.633,36.8069,36.575,36.7973,399810.0
2020-05-20 11:20:00,38.08,38.14,38.0,38.1,317900.0,36.7973,36.8552,36.72,36.8166,317900.0
2020-05-20 11:30:00,38.1,38.13,37.99,38.02,338732.0,36.8166,36.8456,36.7103,36.7393,338732.0
2020-05-20 11:40:00,38.02,38.13,38.0,38.1,206959.0,36.7393,36.8456,36.72,36.8166,206959.0
2020-05-20 11:50:00,38.11,38.13,37.98,38.02,220118.0,36.8262,36.8456,36.7006,36.7393,220118.0
2020-05-20 12:00:00,38.03,38.09,37.83,37.84,311833.0,36.7489,36.8069,36.5557,36.5653,311833.0
2020-05-20 12:10:00,37.84,37.88,37.67,37.72,515689.0,36.5653,36.604,36.4011,36.4494,515689.0
2020-05-20 12:20:00,37.73,37.78,37.63,37.77,369601.0,36.459,36.5074,36.3624,36.4977,369601.0
2020-05-20 12:30:00,37.78,37.84,37.71,37.77,246667.0,36.5074,36.5653,36.4397,36.4977,246667.0
2020-05-20 12:40:00,37.77,37.79,37.47,37.67,530843.0,36.4977,36.517,36.2078,36.4011,530843.0
2020-05-20 12:50:00,37.69,37.78,37.64,37.76,281454.0,36.4204,36.5074,36.3721,36.488,281454.0
2020-05-20 13:00:00,37.78,37.81,37.53,37.55,431097.0,36.5074,36.5364,36.2658,36.2851,431097.0
2020-05-20 13:10:00,37.54,37.71,37.53,37.62,265274.0,36.2754,36.4397,36.2658,36.3528,265274.0
2020-05-20 13:20:00,37.62,37.63,37.43,37.51,407584.0,36.3528,36.3624,36.1692,36.2465,407584.0
2020-05-20 13:30:00,37.52,37.68,37.5,37.67,386614.0,36.2561,36.4107,36.2368,36.4011,386614.0
2020-05-20 13:40:00,37.68,37.75,37.63,37.72,320743.0,36.4107,36.4784,36.3624,36.4494,320743.0
2020-05-20 13:50:00,37.72,37.74,37.59,37.64,163329.0,36.4494,36.4687,36.3238,36.3721,163329.0
2020-05-20 14:00:00,37.62,37.79,37.43,37.52,494556.0,36.3528,36.517,36.1692,36.2561,494556.0
2020-05-20 14:10:00,37.51,37.64,37.38,37.48,477507.0,36.2465,36.3721,36.1208,36.2175,477507.0
2020-05-20 14:20:00,37.49,37.65,37.44,37.54,354868.0,36.2271,36.3817,36.1788,36.2754,354868.0
2020-05-20 14:30:00,37.53,37.75,37.5,37.66,242770.0,36.2658,36.4784,36.2368,36.3914,242770.0
2020-05-20 14:40:00,37.67,37.81,37.63,37.79,200034.0,36.4011,36.5364,36.3624,36.517,200034.0
2020-05-20 14:50:00,37.79,37.97,37.76,37.84,480094.0,36.517,36.691,36.488,36.5653,480094.0
2020-05-20 15:00:00,37.85,37.9,37.71,37.74,326922.0,36.575,36.6233,36.4397,36.4687,326922.0
2020-05-20 15:10:00,37.75,37.82,37.53,37.69,546043.0,36.4784,36.546,36.2658,36.4204,546043.0
2020-05-20 15:20:00,37.68,37.89,37.68,37.86,401214.0,36.4107,36.6137,36.4107,36.5847,401214.0
2020-05-20 15:30:00,37.87,37.9,37.72,37.87,409471.0,36.5943,36.6233,36.4494,36.5943,409471.0
2020-05-20 15:40:00,37.88,37.94,37.64,37.68,574737.0,36.604,36.662,36.3721,36.4107,574737.0
2020-05-20 15:50:00,37.66,37.89,37.55,37.83,767839.0,36.3914,36.6137,36.2851,36.5557,767839.0
2020-05-21 09:30:00,37.73,37.96,37.54,37.95,832790.0,36.459,36.6813,36.2754,36.6716,832790.0
2020-05-21 09:40:00,37.95,38.07,37.9,37.98,551880.0,36.6716,36.7876,36.6233,36.7006,551880.0
2020-05-21 09:50:00,37.97,37.98,37.65,37.87,671643.0,36.691,36.7006,36.3817,36.5943,671643.0
2020-05-21 10:00:00,37.87,37.95,37.57,37.75,505359.0,36.5943,36.6716,36.3044,36.4784,505359.0
2020-05-21 10:10:00,37.76,37.9,37.69,37.84,425434.0,36.488,36.6233,36.4204,36.5653,425434.0
2020-05-21 10:20:00,37.87,37.98,37.7,37.75,336721.0,36.5943,36.7006,36.4301,36.4784,336721.0
2020-05-21 10:30:00,37.74,37.74,37.16,37.2,760707.0,36.4687,36.4687,35.9082,35.9469,760707.0
2020-05-21 10:40:00,37.2,37.49,37.17,37.38,664192.0,35.9469,36.2271,35.9179,36.1208,664192.0
2020-05-21 10:50:00,37.38,37.52,37.33,37.37,341249.0,36.1208,36.2561,36.0725,36.1112,341249.0
2020-05-21 11:00:00,37.37,37.37,36.9,36.99,646765.0,36.1112,36.1112,35.657,35.744,646765.0
2020-05-21 11:10:00,36.98,37.07,36.66,36.72,488054.0,35.7343,35.8213,35.4251,35.4831,488054.0
2020-05-21 11:20:00,36.74,36.83,36.54,36.79,678821.0,35.5024,35.5894,35.3091,35.5507,678821.0
2020-05-21 11:30:00,36.79,37.07,36.75,37.06,551193.0,35.5507,35.8213,35.5121,35.8116,551193.0
2020-05-21 11:40:00,37.05,37.18,37.04,37.07,487026.0,35.802,35.9276,35.7923,35.8213,487026.0
2020-05-21 11:50:00,37.07,37.15,36.98,36.99,269087.0,35.8213,35.8986,35.7343,35.744,269087.0
2020-05-21 12:00:00,37.0,37.35,36.99,37.3,492263.0,35.7536,36.0918,35.744,36.0435,492263.0
2020-05-21 12:10:00,37.3,37.38,37.16,37.25,522670.0,36.0435,36.1208,35.9082,35.9952,522670.0
2020-05-21 12:20:00,37.25,37.41,37.18,37.2,292550.0,35.9952,36.1498,35.9276,35.9469,292550.0
2020-05-21 12:30:00,37.2,37.2,36.9,36.93,435642.0,35.9469,35.9469,35.657,35.686,435642.0
2020-05-21 12:40:00,36.93,37.23,36.93,37.17,262873.0,35.686,35.9759,35.686,35.9179,262873.0
2020-05-21 12:50:00,37.16,37.2,36.98,37.03,237083.0,35.9082,35.9469,35.7343,35.7826,237083.0
2020-05-21 13:00:00,37.04,37.36,36.95,37.16,544069.0,35.7923,36.1015,35.7053,35.9082,544069.0
2020-05-21 13:10:00,37.17,37.28,37.13,37.16,229546.0,35.9179,36.0242,35.8793,35.9082,229546.0
2020-05-21 13:20:00,37.16,37.19,37.04,37.17,230695.0,35.9082,35.9372,35.7923,35.9179,230695.0
2020-05-21 13:30:00,37.17,37.21,37.01,37.08,254648.0,35.9179,35.9566,35.7633,35.8309,254648.0
2020-05-21 13:40:00,37.09,37.22,36.99,37.16,231084.0,35.8406,35.9662,35.744,35.9082,231084.0
2020-05-21 13:50:00,37.16,37.21,37.09,37.12,150861.0,35.9082,35.9566,35.8406,35.8696,150861.0
2020-05-21 14:00:00,37.12,37.33,37.08,37.25,326800.0,35.8696,36.0725,35.8309,35.9952,326800.0
2020-05-21 14:10:00,37.26,37.31,37.22,37.24,130235.0,36.0049,36.0532,35.9662,35.9856,130235.0
2020-05-21 14:20:00,37.25,37.36,37.24,37.3,204323.0,35.9952,36.1015,35.9856,36.0435,204323.0
2020-05-21 14:30:00,37.31,37.35,36.92,37.01,414378.0,36.0532,36.0918,35.6763,35.7633,414378.0
2020-05-21 14:40:00,37.02,37.11,36.84,36.88,257192.0,35.773,35.8599,35.599,35.6377,257192.0
2020-05-21 14:50:00,36.89,37.08,36.82,36.94,303881.0,35.6473,35.8309,35.5797,35.6957,303881.0
2020-05-21 15:00:00,36.95,37.23,36.95,37.12,349165.0,35.7053,35.9759,35.7053,35.8696,349165.0
2020-05-21 15:10:00,37.12,37.28,36.98,37.26,411029.0,35.8696,36.0242,35.7343,36.0049,411029.0
2020-05-21 15:20:00,37.25,37.3,37.13,37.16,271914.0,35.9952,36.0435,35.8793,35.9082,271914.0
2020-05-21 15:30:00,37.15,37.24,36.95,37.11,368701.0,35.8986,35.9856,35.7053,35.8599,368701.0
2020-05-21 15:40:00,37.11,37.2,37.01,37.13,379738.0,35.8599,35.9469,35.7633,35.8793,379738.0
2020-05-21 15:50:00,37.14,37.17,36.85,36.95,660242.0,35.8889,35.9179,35.6087,35.7053,660242.0
2020-05-22 09:30:00,36.88,36.98,36.44,36.47,771795.0,35.6377,35.7343,35.2125,35.2415,771795.0
2020-05-22 09:40:00,36.47,36.73,36.45,36.71,537746.0,35.2415,35.4927,35.2222,35.4734,537746.0
2020-05-22 09:50:00,36.7,36.83,36.59,36.78,449339.0,35.4637,35.5894,35.3574,35.541,449339.0
2020-05-22 10:00:00,36.78,36.81,36.5,36.55,364527.0,35.541,35.57,35.2705,35.3188,364527.0
2020-05-22 10:10:00,36.56,36.63,36.38,36.55,680847.0,35.3285,35.3961,35.1545,35.3188,680847.0
2020-05-22 10:20:00,36.55,36.8,36.55,36.8,288729.0,35.3188,35.5604,35.3188,35.5604,288729.0
2020-05-22 10:30:00,36.8,36.86,36.66,36.79,273464.0,35.5604,35.6184,35.4251,35.5507,273464.0
2020-05-22 10:40:00,36.8,36.86,36.58,36.58,220457.0,35.5604,35.6184,35.3478,35.3478,220457.0
2020-05-22 10:50:00,36.59,36.69,36.42,36.46,360897.0,35.3574,35.4541,35.1932,35.2318,360897.0
2020-05-22 11:00:00,36.45,36.58,36.42,36.56,285497.0,35.2222,35.3478,35.1932,35.3285,285497.0
2020-05-22 11:10:00,36.56,36.66,36.48,36.66,358601.0,35.3285,35.4251,35.2512,35.4251,358601.0
2020-05-22 11:20:00,36.66,36.66,36.4,36.55,243036.0,35.4251,35.4251,35.1738,35.3188,243036.0
2020-05-22 11:30:00,36.56,36.71,36.49,36.66,278744.0,35.3285,35.4734,35.2608,35.4251,278744.0
2020-05-22 11:40:00,36.66,36.71,36.61,36.66,142062.0,35.4251,35.4734,35.3768,35.4251,142062.0
2020-05-22 11:50:00,36.67,36.74,36.62,36.65,168536.0,35.4348,35.5024,35.3864,35.4154,168536.0
2020-05-22 12:00:00,36.66,36.75,36.61,36.65,138218.0,35.4251,35.5121,35.3768,35.4154,138218.0
2020-05-22 12:10:00,36.66,36.66,36.55,36.64,215860.0,35.4251,35.4251,35.3188,35.4058,215860.0
2020-05-22 12:20:00,36.65,36.7,36.62,36.68,100345.0,35.4154,35.4637,35.3864,35.4444,100345.0
2020-05-22 12:30:00,36.68,36.93,36.67,36.86,367906.0,35.4444,35.686,35.4348,35.6184,367906.0
2020-05-22 12:40:00,36.87,36.94,36.81,36.83,235254.0,35.628,35.6957,35.57,35.5894,235254.0
2020-05-22 12:50:00,36.84,36.91,36.79,36.83,176533.0,35.599,35.6667,35.5507,35.5894,176533.0
2020-05-22 13:00:00,36.83,36.92,36.81,36.81,163183.0,35.5894,35.6763,35.57,35.57,163183.0
2020-05-22 13:10:00,36.82,36.87,36.78,36.83,109556.0,35.5797,35.628,35.541,35.5894,109556.0
2020-05-22 13:20:00,36.84,36.98,36.82,36.91,226559.0,35.599,35.7343,35.5797,35.6667,226559.0
2020-05-22 13:30:00,36.91,36.95,36.85,36.88,130317.0,35.6667,35.7053,35.6087,35.6377,130317.0
2020-05-22 13:40:00,36.88,36.95,36.85,36.87,135333.0,35.6377,35.7053,35.6087,35.628,135333.0
2020-05-22 13:50:00,36.87,36.98,36.81,36.95,154640.0,35.628,35.7343,35.57,35.7053,154640.0
2020-05-22 14:00:00,36.95,37.17,36.93,37.16,467227.0,35.7053,35.9179,35.686,35.9082,467227.0
2020-05-22 14:10:00,37.16,37.16,37.06,37.07,129349.0,35.9082,35.9082,35.8116,35.8213,129349.0
2020-05-22 14:20:00,37.07,37.11,37.03,37.09,124845.0,35.8213,35.8599,35.7826,35.8406,124845.0
2020-05-22 14:30:00,37.1,37.2,37.07,37.19,167590.0,35.8503,35.9469,35.8213,35.9372,167590.0
2020-05-22 14:40:00,37.18,37.19,36.99,37.04,293190.0,35.9276,35.9372,35.744,35.7923,293190.0
2020-05-22 14:50:00,37.03,37.07,36.94,37.05,182056.0,35.7826,35.8213,35.6957,35.802,182056.0
2020-05-22 15:00:00,37.05,37.15,36.97,37.14,488512.0,35.802,35.8986,35.7246,35.8889,488512.0
2020-05-22 15:10:00,37.14,37.15,36.93,36.94,187049.0,35.8889,35.8986,35.686,35.6957,187049.0
2020-05-22 15:20:00,36.95,37.0,36.77,36.89,366391.0,35.7053,35.7536,35.5314,35.6473,366391.0
2020-05-22 15:30:00,36.88,37.04,36.85,36.95,247998.0,35.6377,35.7923,35.6087,35.7053,247998.0
2020-05-22 15:40:00,36.95,37.14,36.83,37.13,337474.0,35.7053,35.8889,35.5894,35.8793,337474.0
2020-05-22 15:50:00,37.14,37.27,37.03,37.18,1149852.0,35.8889,36.0145,35.7826,35.9276,1149852.0
2020-05-26 09:30:00,39.71,39.76,39.3,39.31,1065544.0,38.3723,38.4207,37.9762,37.9858,1065544.0
2020-05-26 09:40:00,39.32,39.58,39.28,39.48,604080.0,37.9955,38.2467,37.9568,38.1501,604080.0
2020-05-26 09:50:00,39.48,39.52,39.18,39.25,538334.0,38.1501,38.1887,37.8602,37.9278,538334.0
2020-05-26 10:00:00,39.24,39.35,39.09,39.13,433487.0,37.9182,38.0245,37.7732,37.8119,433487.0
2020-05-26 10:10:00,39.12,39.32,39.07,39.3,455359.0,37.8022,37.9955,37.7539,37.9762,455359.0
2020-05-26 10:20:00,39.3,39.46,39.23,39.44,310090.0,37.9762,38.1308,37.9085,38.1114,310090.0
2020-05-26 10:30:00,39.44,39.46,39.35,39.37,251980.0,38.1114,38.1308,38.0245,38.0438,251980.0
2020-05-26 10:40:00,39.38,39.41,39.25,39.35,237736.0,38.0535,38.0825,37.9278,38.0245,237736.0
2020-05-26 10:50:00,39.38,39.51,39.38,39.43,295940.0,38.0535,38.1791,38.0535,38.1018,295940.0
2020-05-26 11:00:00,39.43,39.52,39.39,39.43,253897.0,38.1018,38.1887,38.0631,38.1018,253897.0
2020-05-26 11:10:00,39.42,39.5,39.34,39.44,330510.0,38.0921,38.1694,38.0148,38.1114,330510.0
2020-05-26 11:20:00,39.45,39.48,39.07,39.25,446402.0,38.1211,38.1501,37.7539,37.9278,446402.0
2020-05-26 11:30:00,39.26,39.26,39.08,39.16,339446.0,37.9375,37.9375,37.7636,37.8409,339446.0
2020-05-26 11:40:00,39.17,39.19,38.89,39.0,580179.0,37.8505,37.8699,37.58,37.6863,580179.0
2020-05-26 11:50:00,38.99,39.09,38.97,39.08,313871.0,37.6766,37.7732,37.6573,37.7636,313871.0
2020-05-26 12:00:00,39.08,39.12,39.04,39.1,130279.0,37.7636,37.8022,37.7249,37.7829,130279.0
2020-05-26 12:10:00,39.1,39.19,39.03,39.05,189323.0,37.7829,37.8699,37.7153,37.7346,189323.0
2020-05-26 12:20:00,39.04,39.09,38.95,39.06,175618.0,37.7249,37.7732,37.6379,37.7442,175618.0
2020-05-26 12:30:00,39.07,39.26,39.06,39.26,204315.0,37.7539,37.9375,37.7442,37.9375,204315.0
2020-05-26 12:40:00,39.26,39.29,39.23,39.25,139215.0,37.9375,37.9665,37.9085,37.9278,139215.0
2020-05-26 12:50:00,39.26,39.33,39.25,39.32,130148.0,37.9375,38.0051,37.9278,37.9955,130148.0
2020-05-26 13:00:00,39.31,39.36,39.3,39.3,137695.0,37.9858,38.0341,37.9762,37.9762,137695.0
2020-05-26 13:10:00,39.3,39.38,39.26,39.34,121179.0,37.9762,38.0535,37.9375,38.0148,121179.0
2020-05-26 13:20:00,39.35,39.48,39.32,39.47,153591.0,38.0245,38.1501,37.9955,38.1404,153591.0
2020-05-26 13:30:00,39.46,39.48,39.37,39.41,131360.0,38.1308,38.1501,38.0438,38.0825,131360.0
2020-05-26 13:40:00,39.4,39.41,39.35,39.35,111615.0,38.0728,38.0825,38.0245,38.0245,111615.0
2020-05-26 13:50:00,39.34,39.43,39.34,39.37,138559.0,38.0148,38.1018,38.0148,38.0438,138559.0
2020-05-26 14:00:00,39.36,39.42,39.32,39.35,100801.0,38.0341,38.0921,37.9955,38.0245,100801.0
2020-05-26 14:10:00,39.35,39.4,39.32,39.37,129277.0,38.0245,38.0728,37.9955,38.0438,129277.0
2020-05-26 14:20:00,39.37,39.48,39.37,39.41,129671.0,38.0438,38.1501,38.0438,38.0825,129671.0
2020-05-26 14:30:00,39.41,39.43,39.33,39.37,129078.0,38.0825,38.1018,38.0051,38.0438,129078.0
2020-05-26 14:40:00,39.36,39.36,39.21,39.25,208470.0,38.0341,38.0341,37.8892,37.9278,208470.0
2020-05-26 14:50:00,39.25,39.34,39.23,39.32,162166.0,37.9278,38.0148,37.9085,37.9955,162166.0
2020-05-26 15:00:00,39.32,39.34,39.14,39.22,207459.0,37.9955,38.0148,37.8215,37.8989,207459.0
2020-05-26 15:10:00,39.22,39.3,39.13,39.18,228630.0,37.8989,37.9762,37.8119,37.8602,228630.0
2020-05-26 15:20:00,39.19,39.31,39.14,39.21,190183.0,37.8699,37.9858,37.8215,37.8892,190183.0
2020-05-26 15:30:00,39.21,39.29,38.8,38.95,543256.0,37.8892,37.9665,37.493,37.6379,543256.0
2020-05-26 15:40:00,38.93,38.95,38.54,38.58,613725.0,37.6186,37.6379,37.2418,37.2804,613725.0
2020-05-26 15:50:00,38.58,38.79,38.44,38.61,1065732.0,37.2804,37.4833,37.1451,37.3094,1065732.0
2020-05-27 09:30:00,39.76,39.81,39.41,39.42,905244.0,38.4207,38.469,38.0825,38.0921,905244.0
2020-05-27 09:40:00,39.41,39.51,39.07,39.09,800905.0,38.0825,38.1791,37.7539,37.7732,800905.0
2020-05-27 09:50:00,39.09,39.2,38.78,38.88,832865.0,37.7732,37.8795,37.4737,37.5703,832865.0
2020-05-27 10:00:00,38.89,39.02,38.66,38.95,641230.0,37.58,37.7056,37.3577,37.6379,641230.0
2020-05-27 10:10:00,38.96,39.18,38.94,39.12,556721.0,37.6476,37.8602,37.6283,37.8022,556721.0
2020-05-27 10:20:00,39.14,39.17,38.75,38.9,602086.0,37.8215,37.8505,37.4447,37.5896,602086.0
2020-05-27 10:30:00,38.9,38.9,38.46,38.47,652317.0,37.5896,37.5896,37.1645,37.1741,652317.0
2020-05-27 10:40:00,38.46,38.48,37.73,37.75,923685.0,37.1645,37.1838,36.459,36.4784,923685.0
2020-05-27 10:50:00,37.75,38.17,37.72,38.16,735334.0,36.4784,36.8842,36.4494,36.8746,735334.0
2020-05-27 11:00:00,38.17,38.37,37.94,38.3,612729.0,36.8842,37.0775,36.662,37.0098,612729.0
2020-05-27 11:10:00,38.3,38.47,38.1,38.47,529141.0,37.0098,37.1741,36.8166,37.1741,529141.0
2020-05-27 11:20:00,38.47,38.52,38.32,38.52,241569.0,37.1741,37.2224,37.0292,37.2224,241569.0
2020-05-27 11:30:00,38.51,38.64,37.99,38.22,619133.0,37.2128,37.3384,36.7103,36.9325,619133.0
2020-05-27 11:40:00,38.21,38.72,38.2,38.71,471650.0,36.9229,37.4157,36.9132,37.406,471650.0
2020-05-27 11:50:00,38.7,38.78,38.59,38.74,235713.0,37.3964,37.4737,37.2901,37.435,235713.0
2020-05-27 12:00:00,38.76,39.0,38.67,38.96,337903.0,37.4543,37.6863,37.3674,37.6476,337903.0
2020-05-27 12:10:00,38.95,39.01,38.86,38.96,290438.0,37.6379,37.6959,37.551,37.6476,290438.0
2020-05-27 12:20:00,38.96,39.02,38.8,38.84,308607.0,37.6476,37.7056,37.493,37.5317,308607.0
2020-05-27 12:30:00,38.86,38.99,38.78,38.95,151778.0,37.551,37.6766,37.4737,37.6379,151778.0
2020-05-27 12:40:00,38.96,39.11,38.89,39.06,248312.0,37.6476,37.7926,37.58,37.7442,248312.0
2020-05-27 12:50:00,39.08,39.14,38.98,39.01,233022.0,37.7636,37.8215,37.6669,37.6959,233022.0
2020-05-27 13:00:00,39.01,39.12,38.73,39.01,326191.0,37.6959,37.8022,37.4254,37.6959,326191.0
2020-05-27 13:10:00,39.02,39.06,38.94,39.04,130112.0,37.7056,37.7442,37.6283,37.7249,130112.0
2020-05-27 13:20:00,39.05,39.11,38.96,39.02,149891.0,37.7346,37.7926,37.6476,37.7056,149891.0
2020-05-27 13:30:00,39.04,39.09,38.81,39.09,240680.0,37.7249,37.7732,37.5027,37.7732,240680.0
2020-05-27 13:40:00,39.09,39.09,38.96,39.02,133472.0,37.7732,37.7732,37.6476,37.7056,133472.0
2020-05-27 13:50:00,39.02,39.1,38.96,39.07,129618.0,37.7056,37.7829,37.6476,37.7539,129618.0
2020-05-27 14:00:00,39.09,39.38,39.08,39.35,383772.0,37.7732,38.0535,37.7636,38.0245,383772.0
2020-05-27 14:10:00,39.37,39.52,39.35,39.5,277765.0,38.0438,38.1887,38.0245,38.1694,277765.0
2020-05-27 14:20:00,39.49,39.5,39.33,39.4,172102.0,38.1598,38.1694,38.0051,38.0728,172102.0
2020-05-27 14:30:00,39.41,39.49,39.32,39.41,139940.0,38.0825,38.1598,37.9955,38.0825,139940.0
2020-05-27 14:40:00,39.4,39.42,39.26,39.39,177309.0,38.0728,38.0921,37.9375,38.0631,177309.0
2020-05-27 14:50:00,39.4,39.62,39.38,39.61,261795.0,38.0728,38.2854,38.0535,38.2757,261795.0
2020-05-27 15:00:00,39.61,39.64,39.46,39.56,188832.0,38.2757,38.3047,38.1308,38.2274,188832.0
2020-05-27 15:10:00,39.55,39.71,39.55,39.68,203238.0,38.2177,38.3723,38.2177,38.3434,203238.0
2020-05-27 15:20:00,39.69,39.75,39.62,39.72,163411.0,38.353,38.411,38.2854,38.382,163411.0
2020-05-27 15:30:00,39.7,39.81,39.54,39.78,374971.0,38.3627,38.469,38.2081,38.44,374971.0
2020-05-27 15:40:00,39.77,40.06,39.75,40.05,556684.0,38.4303,38.7106,38.411,38.7009,556684.0
2020-05-27 15:50:00,40.05,40.29,40.05,40.29,892838.0,38.7009,38.9328,38.7009,38.9328,892838.0
2020-05-28 09:30:00,40.76,40.84,40.22,40.23,1116177.0,39.387,39.4643,38.8652,38.8748,1116177.0
2020-05-28 09:40:00,40.23,40.6,40.22,40.34,697912.0,38.8748,39.2324,38.8652,38.9811,697912.0
2020-05-28 09:50:00,40.36,40.66,40.32,40.55,568363.0,39.0005,39.2903,38.9618,39.1841,568363.0
2020-05-28 10:00:00,40.56,40.75,40.36,40.67,411419.0,39.1937,39.3773,39.0005,39.3,411419.0
2020-05-28 10:10:00,40.68,40.86,40.41,40.46,553691.0,39.3097,39.4836,39.0488,39.0971,553691.0
2020-05-28 10:20:00,40.45,40.73,40.43,40.68,367829.0,39.0874,39.358,39.0681,39.3097,367829.0
2020-05-28 10:30:00,40.7,40.75,40.55,40.74,344347.0,39.329,39.3773,39.1841,39.3677,344347.0
2020-05-28 10:40:00,40.75,40.96,40.73,40.91,306080.0,39.3773,39.5802,39.358,39.5319,306080.0
2020-05-28 10:50:00,40.9,40.96,40.83,40.93,225512.0,39.5223,39.5802,39.4546,39.5513,225512.0
2020-05-28 11:00:00,40.93,41.03,40.73,40.73,405349.0,39.5513,39.6479,39.358,39.358,405349.0
2020-05-28 11:10:00,40.73,40.94,40.7,40.91,265927.0,39.358,39.5609,39.329,39.5319,265927.0
2020-05-28 11:20:00,40.89,41.0,40.71,41.0,309545.0,39.5126,39.6189,39.3387,39.6189,309545.0
2020-05-28 11:30:00,40.99,41.04,40.8,40.82,245218.0,39.6092,39.6575,39.4256,39.445,245218.0
2020-05-28 11:40:00,40.82,40.98,40.72,40.96,230342.0,39.445,39.5996,39.3483,39.5802,230342.0
2020-05-28 11:50:00,40.96,41.12,40.93,41.11,448291.0,39.5802,39.7349,39.5513,39.7252,448291.0
2020-05-28 12:00:00,41.12,41.2,41.01,41.16,336150.0,39.7349,39.8122,39.6286,39.7735,336150.0
2020-05-28 12:10:00,41.16,41.2,41.09,41.12,153296.0,39.7735,39.8122,39.7059,39.7349,153296.0
2020-05-28 12:20:00,41.13,41.17,40.99,41.06,154802.0,39.7445,39.7832,39.6092,39.6769,154802.0
2020-05-28 12:30:00,41.07,41.31,41.02,41.31,519048.0,39.6865,39.9185,39.6382,39.9185,519048.0
2020-05-28 12:40:00,41.31,41.4,41.29,41.39,320530.0,39.9185,40.0054,39.8991,39.9958,320530.0
2020-05-28 12:50:00,41.4,41.46,41.35,41.4,174878.0,40.0054,40.0634,39.9571,40.0054,174878.0
2020-05-28 13:00:00,41.39,41.51,41.39,41.44,184788.0,39.9958,40.1117,39.9958,40.0441,184788.0
2020-05-28 13:10:00,41.43,41.51,41.4,41.41,172004.0,40.0344,40.1117,40.0054,40.0151,172004.0
2020-05-28 13:20:00,41.42,41.56,41.39,41.55,154762.0,40.0247,40.16,39.9958,40.1504,154762.0
2020-05-28 13:30:00,41.54,41.61,41.49,41.58,448290.0,40.1407,40.2083,40.0924,40.1794,448290.0
2020-05-28 13:40:00,41.59,41.61,41.5,41.52,130105.0,40.189,40.2083,40.1021,40.1214,130105.0
2020-05-28 13:50:00,41.52,41.63,41.38,41.48,621160.0,40.1214,40.2277,39.9861,40.0827,621160.0
2020-05-28 14:00:00,41.47,41.55,41.35,41.35,159470.0,40.0731,40.1504,39.9571,39.9571,159470.0
2020-05-28 14:10:00,41.36,41.51,41.3,41.47,234556.0,39.9668,40.1117,39.9088,40.0731,234556.0
2020-05-28 14:20:00,41.46,41.52,41.23,41.28,244946.0,40.0634,40.1214,39.8411,39.8895,244946.0
2020-05-28 14:30:00,41.29,41.41,41.25,41.28,238965.0,39.8991,40.0151,39.8605,39.8895,238965.0
2020-05-28 14:40:00,41.28,41.31,41.1,41.19,321828.0,39.8895,39.9185,39.7155,39.8025,321828.0
2020-05-28 14:50:00,41.2,41.29,41.07,41.26,231134.0,39.8122,39.8991,39.6865,39.8701,231134.0
2020-05-28 15:00:00,41.27,41.38,41.23,41.26,322018.0,39.8798,39.9861,39.8411,39.8701,322018.0
2020-05-28 15:10:00,41.26,41.46,40.81,40.83,578147.0,39.8701,40.0634,39.4353,39.4546,578147.0
2020-05-28 15:20:00,40.83,41.01,40.63,40.65,454869.0,39.4546,39.6286,39.2614,39.2807,454869.0
2020-05-28 15:30:00,40.63,40.76,40.36,40.57,578079.0,39.2614,39.387,39.0005,39.2034,578079.0
2020-05-28 15:40:00,40.55,40.56,39.98,40.01,632248.0,39.1841,39.1937,38.6333,38.6622,632248.0
2020-05-28 15:50:00,39.98,40.28,39.79,40.08,1277077.0,38.6333,38.9231,38.4497,38.7299,1277077.0
2020-05-29 09:30:00,39.88,39.98,39.61,39.9,677703.0,38.5366,38.6333,38.2757,38.5559,677703.0
2020-05-29 09:40:00,39.87,40.14,39.69,40.05,488147.0,38.527,38.7879,38.353,38.7009,488147.0
2020-05-29 09:50:00,40.02,40.08,39.69,39.79,895030.0,38.6719,38.7299,38.353,38.4497,895030.0
2020-05-29 10:00:00,39.8,39.92,39.47,39.58,541890.0,38.4593,38.5753,38.1404,38.2467,541890.0
2020-05-29 10:10:00,39.58,39.74,39.49,39.69,472480.0,38.2467,38.4013,38.1598,38.353,472480.0
2020-05-29 10:20:00,39.7,39.77,39.35,39.51,785679.0,38.3627,38.4303,38.0245,38.1791,785679.0
2020-05-29 10:30:00,39.52,39.71,39.47,39.54,681551.0,38.1887,38.3723,38.1404,38.2081,681551.0
2020-05-29 10:40:00,39.55,39.55,39.22,39.28,364382.0,38.2177,38.2177,37.8989,37.9568,364382.0
2020-05-29 10:50:00,39.29,39.41,39.15,39.31,468750.0,37.9665,38.0825,37.8312,37.9858,468750.0
2020-05-29 11:00:00,39.31,39.45,39.1,39.22,451001.0,37.9858,38.1211,37.7829,37.8989,451001.0
2020-05-29 11:10:00,39.21,39.56,39.2,39.47,731530.0,37.8892,38.2274,37.8795,38.1404,731530.0
2020-05-29 11:20:00,39.46,39.58,39.39,39.45,412484.0,38.1308,38.2467,38.0631,38.1211,412484.0
2020-05-29 11:30:00,39.43,39.65,39.28,39.54,354516.0,38.1018,38.3144,37.9568,38.2081,354516.0
2020-05-29 11:40:00,39.54,39.66,39.41,39.65,469192.0,38.2081,38.324,38.0825,38.3144,469192.0
2020-05-29 11:50:00,39.65,39.72,39.55,39.56,229256.0,38.3144,38.382,38.2177,38.2274,229256.0
2020-05-29 12:00:00,39.57,39.67,39.46,39.49,201427.0,38.2371,38.3337,38.1308,38.1598,201427.0
2020-05-29 12:10:00,39.48,39.55,39.2,39.22,419575.0,38.1501,38.2177,37.8795,37.8989,419575.0
2020-05-29 12:20:00,39.22,39.36,39.17,39.34,304453.0,37.8989,38.0341,37.8505,38.0148,304453.0
2020-05-29 12:30:00,39.33,39.41,39.2,39.41,254801.0,38.0051,38.0825,37.8795,38.0825,254801.0
2020-05-29 12:40:00,39.41,39.41,39.18,39.18,221135.0,38.0825,38.0825,37.8602,37.8602,221135.0
2020-05-29 12:50:00,39.18,39.78,38.72,39.55,1138861.0,37.8602,38.44,37.4157,38.2177,1138861.0
2020-05-29 13:00:00,39.56,39.62,39.34,39.44,326048.0,38.2274,38.2854,38.0148,38.1114,326048.0
2020-05-29 13:10:00,39.45,39.63,39.4,39.5,298388.0,38.1211,38.295,38.0728,38.1694,298388.0
2020-05-29 13:20:00,39.52,39.57,39.43,39.46,153102.0,38.1887,38.2371,38.1018,38.1308,153102.0
2020-05-29 13:30:00,39.46,39.52,39.27,39.31,229378.0,38.1308,38.1887,37.9472,37.9858,229378.0
2020-05-29 13:40:00,39.28,39.35,39.23,39.29,134092.0,37.9568,38.0245,37.9085,37.9665,134092.0
2020-05-29 13:50:00,39.31,39.39,39.18,39.34,166990.0,37.9858,38.0631,37.8602,38.0148,166990.0
2020-05-29 14:00:00,39.33,39.88,39.28,39.84,480166.0,38.0051,38.5366,37.9568,38.498,480166.0
2020-05-29 14:10:00,39.84,39.97,39.63,39.85,466503.0,38.498,38.6236,38.295,38.5076,466503.0
2020-05-29 14:20:00,39.85,40.09,39.73,40.03,432676.0,38.5076,38.7395,38.3917,38.6816,432676.0
2020-05-29 14:30:00,40.04,40.07,39.82,39.86,352866.0,38.6912,38.7202,38.4786,38.5173,352866.0
2020-05-29 14:40:00,39.84,39.95,39.52,39.53,414007.0,38.498,38.6043,38.1887,38.1984,414007.0
2020-05-29 14:50:00,39.55,40.34,38.94,40.33,1711274.0,38.2177,38.9811,37.6283,38.9715,1711274.0
2020-05-29 15:00:00,40.32,40.72,40.31,40.44,1319353.0,38.9618,39.3483,38.9521,39.0778,1319353.0
2020-05-29 15:10:00,40.41,40.59,40.13,40.37,564209.0,39.0488,39.2227,38.7782,39.0101,564209.0
2020-05-29 15:20:00,40.38,40.62,40.27,40.35,691428.0,39.0198,39.2517,38.9135,38.9908,691428.0
2020-05-29 15:30:00,40.34,40.53,40.21,40.44,582408.0,38.9811,39.1647,38.8555,39.0778,582408.0
2020-05-29 15:40:00,40.43,40.5,40.21,40.26,375147.0,39.0681,39.1357,38.8555,38.9038,375147.0
2020-05-29 15:50:00,40.26,40.85,40.26,40.54,785080.0,38.9038,39.4739,38.9038,39.1744,785080.0
2020-06-01 09:30:00,40.32,40.51,40.1,40.22,675419.0,38.9618,39.1454,38.7492,38.8652,675419.0
2020-06-01 09:40:00,40.22,40.75,40.19,40.69,648607.0,38.8652,39.3773,38.8362,39.3193,648607.0
2020-06-01 09:50:00,40.69,40.77,40.53,40.57,405757.0,39.3193,39.3966,39.1647,39.2034,405757.0
2020-06-01 10:00:00,40.59,40.86,40.46,40.76,499816.0,39.2227,39.4836,39.0971,39.387,499816.0
2020-06-01 10:10:00,40.74,40.93,40.68,40.81,802039.0,39.3677,39.5513,39.3097,39.4353,802039.0
2020-06-01 10:20:00,40.81,40.92,40.76,40.88,292090.0,39.4353,39.5416,39.387,39.5029,292090.0
2020-06-01 10:30:00,40.89,40.98,40.85,40.97,214664.0,39.5126,39.5996,39.4739,39.5899,214664.0
2020-06-01 10:40:00,40.97,41.01,40.83,40.85,550247.0,39.5899,39.6286,39.4546,39.4739,550247.0
2020-06-01 10:50:00,40.87,40.96,40.76,40.91,193908.0,39.4933,39.5802,39.387,39.5319,193908.0
2020-06-01 11:00:00,40.93,40.95,40.66,40.72,382025.0,39.5513,39.5706,39.2903,39.3483,382025.0
2020-06-01 11:10:00,40.71,40.84,40.65,40.73,383650.0,39.3387,39.4643,39.2807,39.358,383650.0
2020-06-01 11:20:00,40.73,40.79,40.59,40.71,255422.0,39.358,39.416,39.2227,39.3387,255422.0
2020-06-01 11:30:00,40.69,40.86,40.67,40.82,199634.0,39.3193,39.4836,39.3,39.445,199634.0
2020-06-01 11:40:00,40.82,40.92,40.8,40.9,149253.0,39.445,39.5416,39.4256,39.5223,149253.0
2020-06-01 11:50:00,40.89,40.92,40.84,40.89,108113.0,39.5126,39.5416,39.4643,39.5126,108113.0
2020-06-01 12:00:00,40.89,40.97,40.77,40.95,161092.0,39.5126,39.5899,39.3966,39.5706,161092.0
2020-06-01 12:10:00,40.96,41.03,40.93,41.02,124067.0,39.5802,39.6479,39.5513,39.6382,124067.0
2020-06-01 12:20:00,41.01,41.06,40.97,41.0,116483.0,39.6286,39.6769,39.5899,39.6189,116483.0
2020-06-01 12:30:00,41.01,41.08,41.01,41.04,94676.0,39.6286,39.6962,39.6286,39.6575,94676.0
2020-06-01 12:40:00,41.05,41.13,41.02,41.13,133008.0,39.6672,39.7445,39.6382,39.7445,133008.0
2020-06-01 12:50:00,41.13,41.15,41.04,41.09,156012.0,39.7445,39.7638,39.6575,39.7059,156012.0
2020-06-01 13:00:00,41.09,41.24,41.08,41.19,198736.0,39.7059,39.8508,39.6962,39.8025,198736.0
2020-06-01 13:10:00,41.2,41.25,41.15,41.21,166706.0,39.8122,39.8605,39.7638,39.8218,166706.0
2020-06-01 13:20:00,41.21,41.32,41.2,41.29,124050.0,39.8218,39.9281,39.8122,39.8991,124050.0
2020-06-01 13:30:00,41.27,41.36,41.24,41.34,121969.0,39.8798,39.9668,39.8508,39.9474,121969.0
2020-06-01 13:40:00,41.33,41.36,41.29,41.3,100827.0,39.9378,39.9668,39.8991,39.9088,100827.0
2020-06-01 13:50:00,41.3,41.32,41.18,41.25,214563.0,39.9088,39.9281,39.7928,39.8605,214563.0
2020-06-01 14:00:00,41.25,41.28,41.2,41.26,116340.0,39.8605,39.8895,39.8122,39.8701,116340.0
2020-06-01 14:10:00,41.25,41.28,41.14,41.21,195090.0,39.8605,39.8895,39.7542,39.8218,195090.0
2020-06-01 14:20:00,41.2,41.21,41.1,41.11,148595.0,39.8122,39.8218,39.7155,39.7252,148595.0
2020-06-01 14:30:00,41.11,41.24,41.07,41.21,178610.0,39.7252,39.8508,39.6865,39.8218,178610.0
2020-06-01 14:40:00,41.21,41.26,41.18,41.25,164897.0,39.8218,39.8701,39.7928,39.8605,164897.0
2020-06-01 14:50:00,41.26,41.3,41.24,41.27,103009.0,39.8701,39.9088,39.8508,39.8798,103009.0
2020-06-01 15:00:00,41.29,41.34,41.17,41.26,242897.0,39.8991,39.9474,39.7832,39.8701,242897.0
2020-06-01 15:10:00,41.27,41.28,41.05,41.18,222491.0,39.8798,39.8895,39.6672,39.7928,222491.0
2020-06-01 15:20:00,41.17,41.26,41.15,41.22,134121.0,39.7832,39.8701,39.7638,39.8315,134121.0
2020-06-01 15:30:00,41.22,41.29,41.05,41.07,535701.0,39.8315,39.8991,39.6672,39.6865,535701.0
2020-06-01 15:40:00,41.06,41.15,41.0,41.05,673511.0,39.6769,39.7638,39.6189,39.6672,673511.0
2020-06-01 15:50:00,41.04,41.23,40.98,41.1,437070.0,39.6575,39.8411,39.5996,39.7155,437070.0
2020-06-02 09:30:00,41.5,41.52,41.1,41.27,881421.0,40.1021,40.1214,39.7155,39.8798,881421.0
2020-06-02 09:40:00,41.27,41.34,41.11,41.23,405281.0,39.8798,39.9474,39.7252,39.8411,405281.0
2020-06-02 09:50:00,41.24,41.41,41.19,41.4,252084.0,39.8508,40.0151,39.8025,40.0054,252084.0
2020-06-02 10:00:00,41.41,41.54,41.4,41.5,330634.0,40.0151,40.1407,40.0054,40.1021,330634.0
2020-06-02 10:10:00,41.5,41.53,41.41,41.53,292837.0,40.1021,40.131,40.0151,40.131,292837.0
2020-06-02 10:20:00,41.53,41.77,41.53,41.76,386499.0,40.131,40.363,40.131,40.3533,386499.0
2020-06-02 10:30:00,41.77,41.8,41.63,41.71,310030.0,40.363,40.3919,40.2277,40.305,310030.0
2020-06-02 10:40:00,41.71,41.75,41.3,41.3,525637.0,40.305,40.3436,39.9088,39.9088,525637.0
2020-06-02 10:50:00,41.3,41.48,41.22,41.45,352853.0,39.9088,40.0827,39.8315,40.0537,352853.0
2020-06-02 11:00:00,41.46,41.46,40.97,41.01,483404.0,40.0634,40.0634,39.5899,39.6286,483404.0
2020-06-02 11:10:00,41.02,41.21,40.93,41.2,342343.0,39.6382,39.8218,39.5513,39.8122,342343.0
2020-06-02 11:20:00,41.19,41.31,41.17,41.18,244839.0,39.8025,39.9185,39.7832,39.7928,244839.0
2020-06-02 11:30:00,41.19,41.36,41.12,41.3,236932.0,39.8025,39.9668,39.7349,39.9088,236932.0
2020-06-02 11:40:00,41.29,41.43,41.24,41.35,194449.0,39.8991,40.0344,39.8508,39.9571,194449.0
2020-06-02 11:50:00,41.33,41.35,41.15,41.23,196758.0,39.9378,39.9571,39.7638,39.8411,196758.0
2020-06-02 12:00:00,41.22,41.34,41.19,41.33,105286.0,39.8315,39.9474,39.8025,39.9378,105286.0
2020-06-02 12:10:00,41.33,41.42,41.31,41.4,165068.0,39.9378,40.0247,39.9185,40.0054,165068.0
2020-06-02 12:20:00,41.4,41.48,41.36,41.48,200161.0,40.0054,40.0827,39.9668,40.0827,200161.0
2020-06-02 12:30:00,41.48,41.48,41.39,41.42,139647.0,40.0827,40.0827,39.9958,40.0247,139647.0
2020-06-02 12:40:00,41.44,41.51,41.4,41.48,137587.0,40.0441,40.1117,40.0054,40.0827,137587.0
2020-06-02 12:50:00,41.46,41.5,41.42,41.44,110831.0,40.0634,40.1021,40.0247,40.0441,110831.0
2020-06-02 13:00:00,41.45,41.62,41.44,41.62,183239.0,40.0537,40.218,40.0441,40.218,183239.0
2020-06-02 13:10:00,41.61,41.68,41.58,41.66,215882.0,40.2083,40.276,40.1794,40.2567,215882.0
2020-06-02 13:20:00,41.66,41.67,41.6,41.64,167861.0,40.2567,40.2663,40.1987,40.2373,167861.0
2020-06-02 13:30:00,41.65,41.69,41.58,41.69,123158.0,40.247,40.2857,40.1794,40.2857,123158.0
2020-06-02 13:40:00,41.69,41.74,41.65,41.69,162059.0,40.2857,40.334,40.247,40.2857,162059.0
2020-06-02 13:50:00,41.69,41.71,41.66,41.71,91694.0,40.2857,40.305,40.2567,40.305,91694.0
2020-06-02 14:00:00,41.71,41.76,41.53,41.59,223764.0,40.305,40.3533,40.131,40.189,223764.0
2020-06-02 14:10:00,41.59,41.73,41.54,41.73,217137.0,40.189,40.3243,40.1407,40.3243,217137.0
2020-06-02 14:20:00,41.73,41.73,41.53,41.58,149453.0,40.3243,40.3243,40.131,40.1794,149453.0
2020-06-02 14:30:00,41.57,41.6,41.35,41.38,214715.0,40.1697,40.1987,39.9571,39.9861,214715.0
2020-06-02 14:40:00,41.38,41.59,41.37,41.58,214919.0,39.9861,40.189,39.9764,40.1794,214919.0
2020-06-02 14:50:00,41.59,41.66,41.55,41.6,173942.0,40.189,40.2567,40.1504,40.1987,173942.0
2020-06-02 15:00:00,41.6,41.64,41.42,41.44,184224.0,40.1987,40.2373,40.0247,40.0441,184224.0
2020-06-02 15:10:00,41.43,41.53,41.38,41.49,180271.0,40.0344,40.131,39.9861,40.0924,180271.0
2020-06-02 15:20:00,41.48,41.56,41.29,41.46,368474.0,40.0827,40.16,39.8991,40.0634,368474.0
2020-06-02 15:30:00,41.45,41.55,41.36,41.53,297170.0,40.0537,40.1504,39.9668,40.131,297170.0
2020-06-02 15:40:00,41.53,41.72,41.48,41.7,375512.0,40.131,40.3146,40.0827,40.2953,375512.0
2020-06-02 15:50:00,41.7,42.14,41.69,42.13,1120842.0,40.2953,40.7205,40.2857,40.7108,1120842.0
2020-06-03 09:30:00,43.02,43.26,42.89,43.0,960548.0,41.5708,41.8028,41.4452,41.5515,960548.0
2020-06-03 09:40:00,43.0,43.18,42.99,43.09,524900.0,41.5515,41.7255,41.5419,41.6385,524900.0
2020-06-03 09:50:00,43.11,43.24,42.98,43.15,576991.0,41.6578,41.7834,41.5322,41.6965,576991.0
2020-06-03 10:00:00,43.13,43.31,43.11,43.22,351810.0,41.6771,41.8511,41.6578,41.7641,351810.0
2020-06-03 10:10:00,43.22,43.26,43.1,43.21,303378.0,41.7641,41.8028,41.6482,41.7544,303378.0
2020-06-03 10:20:00,43.22,43.31,43.14,43.29,346159.0,41.7641,41.8511,41.6868,41.8318,346159.0
2020-06-03 10:30:00,43.29,43.38,43.23,43.34,330360.0,41.8318,41.9187,41.7738,41.8801,330360.0
2020-06-03 10:40:00,43.33,43.42,43.28,43.41,222645.0,41.8704,41.9574,41.8221,41.9477,222645.0
2020-06-03 10:50:00,43.42,43.47,43.33,43.33,270155.0,41.9574,42.0057,41.8704,41.8704,270155.0
2020-06-03 11:00:00,43.32,43.61,43.32,43.58,373607.0,41.8607,42.141,41.8607,42.112,373607.0
2020-06-03 11:10:00,43.59,43.72,43.55,43.65,264055.0,42.1216,42.2473,42.083,42.1796,264055.0
2020-06-03 11:20:00,43.65,43.66,43.54,43.61,309435.0,42.1796,42.1893,42.0733,42.141,309435.0
2020-06-03 11:30:00,43.61,43.76,43.56,43.66,257827.0,42.141,42.2859,42.0927,42.1893,257827.0
2020-06-03 11:40:00,43.68,43.71,43.54,43.66,308178.0,42.2086,42.2376,42.0733,42.1893,308178.0
2020-06-03 11:50:00,43.66,43.69,43.58,43.62,148401.0,42.1893,42.2183,42.112,42.1506,148401.0
2020-06-03 12:00:00,43.62,43.63,43.5,43.5,244214.0,42.1506,42.1603,42.0347,42.0347,244214.0
2020-06-03 12:10:00,43.51,43.56,43.42,43.46,249549.0,42.0443,42.0927,41.9574,41.996,249549.0
2020-06-03 12:20:00,43.47,43.55,43.42,43.54,306481.0,42.0057,42.083,41.9574,42.0733,306481.0
2020-06-03 12:30:00,43.55,43.62,43.54,43.58,245598.0,42.083,42.1506,42.0733,42.112,245598.0
2020-06-03 12:40:00,43.58,43.62,43.48,43.49,111977.0,42.112,42.1506,42.0154,42.025,111977.0
2020-06-03 12:50:00,43.48,43.54,43.41,43.42,129502.0,42.0154,42.0733,41.9477,41.9574,129502.0
2020-06-03 13:00:00,43.42,43.51,43.39,43.46,186069.0,41.9574,42.0443,41.9284,41.996,186069.0
2020-06-03 13:10:00,43.47,43.54,43.44,43.54,130520.0,42.0057,42.0733,41.9767,42.0733,130520.0
2020-06-03 13:20:00,43.53,43.6,43.52,43.56,103379.0,42.0637,42.1313,42.054,42.0927,103379.0
2020-06-03 13:30:00,43.56,43.6,43.48,43.52,218648.0,42.0927,42.1313,42.0154,42.054,218648.0
2020-06-03 13:40:00,43.52,43.6,43.45,43.46,155389.0,42.054,42.1313,41.9864,41.996,155389.0
2020-06-03 13:50:00,43.46,43.5,43.41,43.48,143143.0,41.996,42.0347,41.9477,42.0154,143143.0
2020-06-03 14:00:00,43.49,43.75,43.45,43.66,379202.0,42.025,42.2763,41.9864,42.1893,379202.0
2020-06-03 14:10:00,43.68,43.74,43.66,43.73,130183.0,42.2086,42.2666,42.1893,42.2569,130183.0
2020-06-03 14:20:00,43.74,43.8,43.69,43.74,173419.0,42.2666,42.3246,42.2183,42.2666,173419.0
2020-06-03 14:30:00,43.74,43.86,43.67,43.82,319482.0,42.2666,42.3826,42.199,42.3439,319482.0
2020-06-03 14:40:00,43.81,43.89,43.77,43.8,244132.0,42.3342,42.4115,42.2956,42.3246,244132.0
2020-06-03 14:50:00,43.81,43.89,43.78,43.79,238856.0,42.3342,42.4115,42.3052,42.3149,238856.0
2020-06-03 15:00:00,43.79,43.85,43.71,43.8,264751.0,42.3149,42.3729,42.2376,42.3246,264751.0
2020-06-03 15:10:00,43.8,43.87,43.77,43.85,195814.0,42.3246,42.3922,42.2956,42.3729,195814.0
2020-06-03 15:20:00,43.84,44.02,43.73,43.98,492103.0,42.3632,42.5372,42.2569,42.4985,492103.0
2020-06-03 15:30:00,43.98,44.08,43.89,44.06,418273.0,42.4985,42.5951,42.4115,42.5758,418273.0
2020-06-03 15:40:00,44.07,44.17,43.99,44.14,560535.0,42.5855,42.6821,42.5082,42.6531,560535.0
2020-06-03 15:50:00,44.15,44.23,43.76,43.82,687830.0,42.6628,42.7401,42.2859,42.3439,687830.0
2020-06-04 09:30:00,43.34,43.52,43.3,43.41,674778.0,41.8801,42.054,41.8414,41.9477,674778.0
2020-06-04 09:40:00,43.4,43.55,43.35,43.52,501604.0,41.938,42.083,41.8897,42.054,501604.0
2020-06-04 09:50:00,43.5,43.84,43.48,43.78,558240.0,42.0347,42.3632,42.0154,42.3052,558240.0
2020-06-04 10:00:00,43.79,43.9,43.71,43.82,380853.0,42.3149,42.4212,42.2376,42.3439,380853.0
2020-06-04 10:10:00,43.81,44.0,43.69,43.98,337200.0,42.3342,42.5178,42.2183,42.4985,337200.0
2020-06-04 10:20:00,43.97,44.01,43.76,43.96,376942.0,42.4888,42.5275,42.2859,42.4792,376942.0
2020-06-04 10:30:00,43.96,44.15,43.95,44.07,300326.0,42.4792,42.6628,42.4695,42.5855,300326.0
2020-06-04 10:40:00,44.08,44.12,43.9,44.07,294721.0,42.5951,42.6338,42.4212,42.5855,294721.0
2020-06-04 10:50:00,44.06,44.1,43.94,44.06,235760.0,42.5758,42.6145,42.4599,42.5758,235760.0
2020-06-04 11:00:00,44.06,44.11,43.74,43.76,417086.0,42.5758,42.6241,42.2666,42.2859,417086.0
2020-06-04 11:10:00,43.77,43.78,43.37,43.44,522623.0,42.2956,42.3052,41.9091,41.9767,522623.0
2020-06-04 11:20:00,43.44,43.62,43.35,43.47,524927.0,41.9767,42.1506,41.8897,42.0057,524927.0
2020-06-04 11:30:00,43.47,43.61,43.41,43.61,319363.0,42.0057,42.141,41.9477,42.141,319363.0
2020-06-04 11:40:00,43.62,43.66,43.43,43.44,382723.0,42.1506,42.1893,41.967,41.9767,382723.0
2020-06-04 11:50:00,43.45,43.58,43.4,43.54,256602.0,41.9864,42.112,41.938,42.0733,256602.0
2020-06-04 12:00:00,43.53,43.62,43.48,43.55,190356.0,42.0637,42.1506,42.0154,42.083,190356.0
2020-06-04 12:10:00,43.55,43.56,43.35,43.51,278955.0,42.083,42.0927,41.8897,42.0443,278955.0
2020-06-04 12:20:00,43.51,43.62,43.43,43.46,181908.0,42.0443,42.1506,41.967,41.996,181908.0
2020-06-04 12:30:00,43.45,43.45,43.12,43.24,440762.0,41.9864,41.9864,41.6675,41.7834,440762.0
2020-06-04 12:40:00,43.23,43.28,43.1,43.11,223349.0,41.7738,41.8221,41.6482,41.6578,223349.0
2020-06-04 12:50:00,43.12,43.21,43.09,43.09,236686.0,41.6675,41.7544,41.6385,41.6385,236686.0
2020-06-04 13:00:00,43.1,43.26,43.05,43.25,265423.0,41.6482,41.8028,41.5998,41.7931,265423.0
2020-06-04 13:10:00,43.24,43.27,43.2,43.22,103678.0,41.7834,41.8124,41.7448,41.7641,103678.0
2020-06-04 13:20:00,43.21,43.22,43.1,43.1,119573.0,41.7544,41.7641,41.6482,41.6482,119573.0
2020-06-04 13:30:00,43.11,43.34,43.11,43.34,142536.0,41.6578,41.8801,41.6578,41.8801,142536.0
2020-06-04 13:40:00,43.34,43.56,43.29,43.52,272929.0,41.8801,42.0927,41.8318,42.054,272929.0
2020-06-04 13:50:00,43.51,43.58,43.48,43.52,149927.0,42.0443,42.112,42.0154,42.054,149927.0
2020-06-04 14:00:00,43.53,43.6,43.41,43.45,222784.0,42.0637,42.1313,41.9477,41.9864,222784.0
2020-06-04 14:10:00,43.46,43.57,43.41,43.51,136792.0,41.996,42.1023,41.9477,42.0443,136792.0
2020-06-04 14:20:00,43.51,43.54,43.45,43.52,123008.0,42.0443,42.0733,41.9864,42.054,123008.0
2020-06-04 14:30:00,43.53,43.56,43.22,43.32,350100.0,42.0637,42.0927,41.7641,41.8607,350100.0
2020-06-04 14:40:00,43.33,43.36,43.19,43.36,187709.0,41.8704,41.8994,41.7351,41.8994,187709.0
2020-06-04 14:50:00,43.35,43.37,42.95,42.96,372629.0,41.8897,41.9091,41.5032,41.5129,372629.0
2020-06-04 15:00:00,42.95,43.14,42.74,42.85,504718.0,41.5032,41.6868,41.3003,41.4066,504718.0
2020-06-04 15:10:00,42.86,42.9,42.5,42.78,460045.0,41.4162,41.4549,41.0684,41.3389,460045.0
2020-06-04 15:20:00,42.8,42.93,42.73,42.91,301637.0,41.3583,41.4839,41.2906,41.4646,301637.0
2020-06-04 15:30:00,42.91,43.22,42.89,42.96,415972.0,41.4646,41.7641,41.4452,41.5129,415972.0
2020-06-04 15:40:00,42.94,43.12,42.91,43.09,368124.0,41.4935,41.6675,41.4646,41.6385,368124.0
2020-06-04 15:50:00,43.1,43.44,42.87,43.44,664580.0,41.6482,41.9767,41.4259,41.9767,664580.0
2020-06-05 09:30:00,45.94,46.27,45.9,46.18,1533113.0,44.3925,44.7114,44.3538,44.6244,1533113.0
2020-06-05 09:40:00,46.18,46.46,46.07,46.34,702658.0,44.6244,44.895,44.5181,44.779,702658.0
2020-06-05 09:50:00,46.34,46.52,46.02,46.09,761676.0,44.779,44.953,44.4698,44.5374,761676.0
2020-06-05 10:00:00,46.1,46.43,46.03,46.3,532949.0,44.5471,44.866,44.4795,44.7404,532949.0
2020-06-05 10:10:00,46.32,46.52,46.17,46.32,431624.0,44.7597,44.953,44.6147,44.7597,431624.0
2020-06-05 10:20:00,46.33,46.4,46.16,46.26,326436.0,44.7694,44.837,44.6051,44.7017,326436.0
2020-06-05 10:30:00,46.28,46.5,46.21,46.4,331881.0,44.721,44.9336,44.6534,44.837,331881.0
2020-06-05 10:40:00,46.39,46.52,46.32,46.49,248481.0,44.8273,44.953,44.7597,44.924,248481.0
2020-06-05 10:50:00,46.49,46.75,46.42,46.73,295918.0,44.924,45.1752,44.8563,45.1559,295918.0
2020-06-05 11:00:00,46.73,46.98,46.69,46.86,391993.0,45.1559,45.3975,45.1172,45.2815,391993.0
2020-06-05 11:10:00,46.87,47.02,46.87,47.02,359812.0,45.2912,45.4361,45.2912,45.4361,359812.0
2020-06-05 11:20:00,47.02,47.36,47.01,47.32,440652.0,45.4361,45.7647,45.4264,45.726,440652.0
2020-06-05 11:30:00,47.34,47.61,47.14,47.2,656105.0,45.7453,46.0062,45.5521,45.61,656105.0
2020-06-05 11:40:00,47.21,47.26,47.11,47.24,289882.0,45.6197,45.668,45.5231,45.6487,289882.0
2020-06-05 11:50:00,47.23,47.38,47.15,47.21,335209.0,45.639,45.784,45.5617,45.6197,335209.0
2020-06-05 12:00:00,47.21,47.27,47.12,47.2,271487.0,45.6197,45.6777,45.5327,45.61,271487.0
2020-06-05 12:10:00,47.21,47.23,46.76,46.8,458960.0,45.6197,45.639,45.1849,45.2235,458960.0
2020-06-05 12:20:00,46.81,47.06,46.81,47.04,392870.0,45.2332,45.4748,45.2332,45.4554,392870.0
2020-06-05 12:30:00,47.04,47.21,47.02,47.21,282289.0,45.4554,45.6197,45.4361,45.6197,282289.0
2020-06-05 12:40:00,47.22,47.23,47.03,47.12,256073.0,45.6294,45.639,45.4458,45.5327,256073.0
2020-06-05 12:50:00,47.12,47.15,47.01,47.14,177561.0,45.5327,45.5617,45.4264,45.5521,177561.0
2020-06-05 13:00:00,47.13,47.18,46.95,47.13,228709.0,45.5424,45.5907,45.3685,45.5424,228709.0
2020-06-05 13:10:00,47.12,47.21,47.07,47.19,170003.0,45.5327,45.6197,45.4844,45.6004,170003.0
2020-06-05 13:20:00,47.19,47.36,47.18,47.36,315435.0,45.6004,45.7647,45.5907,45.7647,315435.0
2020-06-05 13:30:00,47.36,47.4,47.15,47.16,230038.0,45.7647,45.8033,45.5617,45.5714,230038.0
2020-06-05 13:40:00,47.16,47.23,47.1,47.11,261072.0,45.5714,45.639,45.5134,45.5231,261072.0
2020-06-05 13:50:00,47.11,47.17,47.07,47.1,289477.0,45.5231,45.5811,45.4844,45.5134,289477.0
2020-06-05 14:00:00,47.11,47.33,47.07,47.12,356229.0,45.5231,45.7357,45.4844,45.5327,356229.0
2020-06-05 14:10:00,47.13,47.18,47.0,47.09,236978.0,45.5424,45.5907,45.4168,45.5037,236978.0
2020-06-05 14:20:00,47.09,47.21,47.06,47.17,227625.0,45.5037,45.6197,45.4748,45.5811,227625.0
2020-06-05 14:30:00,47.17,47.26,46.78,47.14,434894.0,45.5811,45.668,45.2042,45.5521,434894.0
2020-06-05 14:40:00,47.16,47.31,47.12,47.16,305077.0,45.5714,45.7163,45.5327,45.5714,305077.0
2020-06-05 14:50:00,47.17,47.25,46.9,46.97,455348.0,45.5811,45.6584,45.3201,45.3878,455348.0
2020-06-05 15:00:00,46.97,47.07,46.75,46.83,461877.0,45.3878,45.4844,45.1752,45.2525,461877.0
2020-06-05 15:10:00,46.86,46.86,46.63,46.84,617702.0,45.2815,45.2815,45.0592,45.2622,617702.0
2020-06-05 15:20:00,46.83,47.14,46.75,47.12,525732.0,45.2525,45.5521,45.1752,45.5327,525732.0
2020-06-05 15:30:00,47.12,47.13,46.81,46.87,603459.0,45.5327,45.5424,45.2332,45.2912,603459.0
2020-06-05 15:40:00,46.86,46.86,46.4,46.57,804933.0,45.2815,45.2815,44.837,45.0013,804933.0
2020-06-05 15:50:00,46.57,46.92,46.42,46.78,1403174.0,45.0013,45.3395,44.8563,45.2042,1403174.0
2020-06-08 09:30:00,47.2,47.54,47.17,47.48,948663.0,45.61,45.9386,45.5811,45.8806,948663.0
2020-06-08 09:40:00,47.48,47.63,47.27,47.39,526430.0,45.8806,46.0256,45.6777,45.7936,526430.0
2020-06-08 09:50:00,47.39,47.49,47.28,47.45,419160.0,45.7936,45.8903,45.6873,45.8516,419160.0
2020-06-08 10:00:00,47.45,47.47,47.11,47.15,386434.0,45.8516,45.8709,45.5231,45.5617,386434.0
2020-06-08 10:10:00,47.14,47.31,47.08,47.12,594616.0,45.5521,45.7163,45.4941,45.5327,594616.0
2020-06-08 10:20:00,47.11,47.22,46.96,47.06,412944.0,45.5231,45.6294,45.3781,45.4748,412944.0
2020-06-08 10:30:00,47.04,47.12,46.93,47.03,244640.0,45.4554,45.5327,45.3491,45.4458,244640.0
2020-06-08 10:40:00,47.03,47.42,47.0,47.37,358380.0,45.4458,45.8226,45.4168,45.7743,358380.0
2020-06-08 10:50:00,47.38,47.5,47.37,47.43,190019.0,45.784,45.8999,45.7743,45.8323,190019.0
2020-06-08 11:00:00,47.43,47.5,47.38,47.44,213495.0,45.8323,45.8999,45.784,45.842,213495.0
2020-06-08 11:10:00,47.44,47.7,47.44,47.62,383167.0,45.842,46.0932,45.842,46.0159,383167.0
2020-06-08 11:20:00,47.62,47.66,47.58,47.6,276446.0,46.0159,46.0545,45.9772,45.9966,276446.0
2020-06-08 11:30:00,47.61,47.65,47.37,47.38,192709.0,46.0062,46.0449,45.7743,45.784,192709.0
2020-06-08 11:40:00,47.4,47.6,47.36,47.6,302439.0,45.8033,45.9966,45.7647,45.9966,302439.0
2020-06-08 11:50:00,47.59,47.59,47.46,47.47,152259.0,45.9869,45.9869,45.8613,45.8709,152259.0
2020-06-08 12:00:00,47.47,47.57,47.43,47.55,149963.0,45.8709,45.9676,45.8323,45.9483,149963.0
2020-06-08 12:10:00,47.54,47.59,47.31,47.41,198532.0,45.9386,45.9869,45.7163,45.813,198532.0
2020-06-08 12:20:00,47.41,47.45,47.33,47.33,162244.0,45.813,45.8516,45.7357,45.7357,162244.0
2020-06-08 12:30:00,47.33,47.46,47.32,47.46,146768.0,45.7357,45.8613,45.726,45.8613,146768.0
2020-06-08 12:40:00,47.46,47.52,47.44,47.51,170356.0,45.8613,45.9193,45.842,45.9096,170356.0
2020-06-08 12:50:00,47.5,47.54,47.45,47.46,93505.0,45.8999,45.9386,45.8516,45.8613,93505.0
2020-06-08 13:00:00,47.47,47.54,47.42,47.53,122482.0,45.8709,45.9386,45.8226,45.9289,122482.0
2020-06-08 13:10:00,47.52,47.62,47.51,47.56,135137.0,45.9193,46.0159,45.9096,45.9579,135137.0
2020-06-08 13:20:00,47.56,47.62,47.54,47.57,118839.0,45.9579,46.0159,45.9386,45.9676,118839.0
2020-06-08 13:30:00,47.57,47.92,47.5,47.87,563094.0,45.9676,46.3058,45.8999,46.2575,563094.0
2020-06-08 13:40:00,47.87,47.89,47.77,47.83,141904.0,46.2575,46.2768,46.1608,46.2188,141904.0
2020-06-08 13:50:00,47.84,47.92,47.79,47.85,203252.0,46.2285,46.3058,46.1802,46.2381,203252.0
2020-06-08 14:00:00,47.85,47.96,47.81,47.92,133371.0,46.2381,46.3444,46.1995,46.3058,133371.0
2020-06-08 14:10:00,47.92,47.96,47.87,47.9,85933.0,46.3058,46.3444,46.2575,46.2865,85933.0
2020-06-08 14:20:00,47.9,48.04,47.89,48.0,173879.0,46.2865,46.4217,46.2768,46.3831,173879.0
2020-06-08 14:30:00,47.99,48.03,47.87,48.0,162107.0,46.3734,46.4121,46.2575,46.3831,162107.0
2020-06-08 14:40:00,48.02,48.02,47.89,47.98,137997.0,46.4024,46.4024,46.2768,46.3638,137997.0
2020-06-08 14:50:00,47.99,48.0,47.92,48.0,85147.0,46.3734,46.3831,46.3058,46.3831,85147.0
2020-06-08 15:00:00,47.99,48.01,47.84,47.87,145497.0,46.3734,46.3928,46.2285,46.2575,145497.0
2020-06-08 15:10:00,47.86,47.91,47.82,47.89,127476.0,46.2478,46.2961,46.2092,46.2768,127476.0
2020-06-08 15:20:00,47.89,47.98,47.88,47.91,124255.0,46.2768,46.3638,46.2671,46.2961,124255.0
2020-06-08 15:30:00,47.9,48.16,47.89,48.14,277663.0,46.2865,46.5377,46.2768,46.5184,277663.0
2020-06-08 15:40:00,48.14,48.27,48.1,48.24,475937.0,46.5184,46.644,46.4797,46.615,475937.0
2020-06-08 15:50:00,48.24,48.57,48.23,48.52,845675.0,46.615,46.9339,46.6053,46.8856,845675.0
2020-06-09 09:30:00,47.16,47.39,46.9,47.11,1158261.0,45.5714,45.7936,45.3201,45.5231,1158261.0
2020-06-09 09:40:00,47.1,47.34,47.0,47.18,420748.0,45.5134,45.7453,45.4168,45.5907,420748.0
2020-06-09 09:50:00,47.17,47.23,46.93,46.94,413725.0,45.5811,45.639,45.3491,45.3588,413725.0
2020-06-09 10:00:00,46.96,47.01,46.78,46.89,526971.0,45.3781,45.4264,45.2042,45.3105,526971.0
2020-06-09 10:10:00,46.91,47.16,46.77,47.15,399402.0,45.3298,45.5714,45.1945,45.5617,399402.0
2020-06-09 10:20:00,47.14,47.25,47.07,47.12,386431.0,45.5521,45.6584,45.4844,45.5327,386431.0
2020-06-09 10:30:00,47.11,47.19,47.08,47.14,219855.0,45.5231,45.6004,45.4941,45.5521,219855.0
2020-06-09 10:40:00,47.14,47.61,47.12,47.61,614179.0,45.5521,46.0062,45.5327,46.0062,614179.0
2020-06-09 10:50:00,47.62,47.82,47.58,47.69,498057.0,46.0159,46.2092,45.9772,46.0835,498057.0
2020-06-09 11:00:00,47.68,47.84,47.58,47.72,424867.0,46.0739,46.2285,45.9772,46.1125,424867.0
2020-06-09 11:10:00,47.72,47.8,47.48,47.62,559492.0,46.1125,46.1898,45.8806,46.0159,559492.0
2020-06-09 11:20:00,47.6,47.75,47.59,47.65,390605.0,45.9966,46.1415,45.9869,46.0449,390605.0
2020-06-09 11:30:00,47.65,47.7,47.38,47.42,352979.0,46.0449,46.0932,45.784,45.8226,352979.0
2020-06-09 11:40:00,47.43,47.48,47.26,47.31,229799.0,45.8323,45.8806,45.668,45.7163,229799.0
2020-06-09 11:50:00,47.32,47.39,47.3,47.34,125105.0,45.726,45.7936,45.7067,45.7453,125105.0
2020-06-09 12:00:00,47.36,47.39,47.14,47.34,340824.0,45.7647,45.7936,45.5521,45.7453,340824.0
2020-06-09 12:10:00,47.34,47.44,47.33,47.41,193439.0,45.7453,45.842,45.7357,45.813,193439.0
2020-06-09 12:20:00,47.42,47.5,47.41,47.5,165304.0,45.8226,45.8999,45.813,45.8999,165304.0
2020-06-09 12:30:00,47.51,47.63,47.46,47.61,448333.0,45.9096,46.0256,45.8613,46.0062,448333.0
2020-06-09 12:40:00,47.61,47.64,47.58,47.6,161990.0,46.0062,46.0352,45.9772,45.9966,161990.0
2020-06-09 12:50:00,47.61,47.72,47.58,47.7,150847.0,46.0062,46.1125,45.9772,46.0932,150847.0
2020-06-09 13:00:00,47.69,47.76,47.68,47.72,164206.0,46.0835,46.1512,46.0739,46.1125,164206.0
2020-06-09 13:10:00,47.71,47.74,47.63,47.7,107333.0,46.1029,46.1319,46.0256,46.0932,107333.0
2020-06-09 13:20:00,47.7,47.94,47.7,47.94,209889.0,46.0932,46.3251,46.0932,46.3251,209889.0
2020-06-09 13:30:00,47.93,48.01,47.9,47.95,189606.0,46.3155,46.3928,46.2865,46.3348,189606.0
2020-06-09 13:40:00,47.94,48.07,47.94,47.97,227505.0,46.3251,46.4507,46.3251,46.3541,227505.0
2020-06-09 13:50:00,47.97,47.98,47.91,47.96,192203.0,46.3541,46.3638,46.2961,46.3444,192203.0
2020-06-09 14:00:00,47.96,48.0,47.66,47.68,399785.0,46.3444,46.3831,46.0545,46.0739,399785.0
2020-06-09 14:10:00,47.68,47.83,47.58,47.62,233037.0,46.0739,46.2188,45.9772,46.0159,233037.0
2020-06-09 14:20:00,47.59,47.63,47.49,47.52,261388.0,45.9869,46.0256,45.8903,45.9193,261388.0
2020-06-09 14:30:00,47.52,47.71,47.5,47.62,311734.0,45.9193,46.1029,45.8999,46.0159,311734.0
2020-06-09 14:40:00,47.61,47.8,47.56,47.78,265830.0,46.0062,46.1898,45.9579,46.1705,265830.0
2020-06-09 14:50:00,47.79,47.85,47.68,47.82,372523.0,46.1802,46.2381,46.0739,46.2092,372523.0
2020-06-09 15:00:00,47.83,47.86,47.65,47.8,303179.0,46.2188,46.2478,46.0449,46.1898,303179.0
2020-06-09 15:10:00,47.8,48.04,47.72,48.03,593540.0,46.1898,46.4217,46.1125,46.4121,593540.0
2020-06-09 15:20:00,48.02,48.13,47.95,48.06,440366.0,46.4024,46.5087,46.3348,46.4411,440366.0
2020-06-09 15:30:00,48.05,48.07,47.75,47.93,420966.0,46.4314,46.4507,46.1415,46.3155,420966.0
2020-06-09 15:40:00,47.93,48.05,47.55,47.62,627648.0,46.3155,46.4314,45.9483,46.0159,627648.0
2020-06-09 15:50:00,47.62,47.62,47.27,47.42,1056432.0,46.0159,46.0159,45.6777,45.8226,1056432.0
2020-06-10 09:30:00,47.7,47.87,47.34,47.54,593698.0,46.0932,46.2575,45.7453,45.9386,593698.0
2020-06-10 09:40:00,47.51,47.56,47.17,47.31,569654.0,45.9096,45.9579,45.5811,45.7163,569654.0
2020-06-10 09:50:00,47.31,47.35,46.9,47.2,596329.0,45.7163,45.755,45.3201,45.61,596329.0
2020-06-10 10:00:00,47.21,47.33,47.08,47.28,332458.0,45.6197,45.7357,45.4941,45.6873,332458.0
2020-06-10 10:10:00,47.28,47.28,46.53,46.57,786371.0,45.6873,45.6873,44.9626,45.0013,786371.0
2020-06-10 10:20:00,46.55,46.8,46.46,46.64,546931.0,44.9819,45.2235,44.895,45.0689,546931.0
2020-06-10 10:30:00,46.63,47.02,46.54,47.02,402145.0,45.0592,45.4361,44.9723,45.4361,402145.0
2020-06-10 10:40:00,47.02,47.08,46.76,46.77,327972.0,45.4361,45.4941,45.1849,45.1945,327972.0
2020-06-10 10:50:00,46.78,46.83,46.27,46.48,615761.0,45.2042,45.2525,44.7114,44.9143,615761.0
2020-06-10 11:00:00,46.47,46.92,46.42,46.75,420453.0,44.9046,45.3395,44.8563,45.1752,420453.0
2020-06-10 11:10:00,46.76,47.01,46.68,47.01,293205.0,45.1849,45.4264,45.1076,45.4264,293205.0
2020-06-10 11:20:00,47.01,47.03,46.87,46.9,232286.0,45.4264,45.4458,45.2912,45.3201,232286.0
2020-06-10 11:30:00,46.9,46.98,46.59,46.98,354112.0,45.3201,45.3975,45.0206,45.3975,354112.0
2020-06-10 11:40:00,46.98,47.12,46.82,46.9,306603.0,45.3975,45.5327,45.2428,45.3201,306603.0
2020-06-10 11:50:00,46.89,47.08,46.88,46.94,265399.0,45.3105,45.4941,45.3008,45.3588,265399.0
2020-06-10 12:00:00,46.96,47.08,46.79,46.9,305485.0,45.3781,45.4941,45.2139,45.3201,305485.0
2020-06-10 12:10:00,46.91,47.19,46.89,47.18,247871.0,45.3298,45.6004,45.3105,45.5907,247871.0
2020-06-10 12:20:00,47.18,47.29,47.16,47.2,297696.0,45.5907,45.697,45.5714,45.61,297696.0
2020-06-10 12:30:00,47.2,47.22,47.05,47.14,207937.0,45.61,45.6294,45.4651,45.5521,207937.0
2020-06-10 12:40:00,47.13,47.17,47.07,47.07,161537.0,45.5424,45.5811,45.4844,45.4844,161537.0
2020-06-10 12:50:00,47.08,47.21,47.07,47.16,136938.0,45.4941,45.6197,45.4844,45.5714,136938.0
2020-06-10 13:00:00,47.17,47.26,46.97,47.25,345171.0,45.5811,45.668,45.3878,45.6584,345171.0
2020-06-10 13:10:00,47.25,47.29,47.11,47.24,195634.0,45.6584,45.697,45.5231,45.6487,195634.0
2020-06-10 13:20:00,47.23,47.24,47.09,47.1,217646.0,45.639,45.6487,45.5037,45.5134,217646.0
2020-06-10 13:30:00,47.1,47.22,47.09,47.12,150277.0,45.5134,45.6294,45.5037,45.5327,150277.0
2020-06-10 13:40:00,47.12,47.21,47.08,47.19,141175.0,45.5327,45.6197,45.4941,45.6004,141175.0
2020-06-10 13:50:00,47.18,47.21,47.02,47.03,235432.0,45.5907,45.6197,45.4361,45.4458,235432.0
2020-06-10 14:00:00,47.03,48.0,46.58,47.58,2058349.0,45.4458,46.3831,45.0109,45.9772,2058349.0
2020-06-10 14:10:00,47.59,48.12,47.59,48.04,587924.0,45.9869,46.4991,45.9869,46.4217,587924.0
2020-06-10 14:20:00,48.03,48.09,47.79,48.0,468076.0,46.4121,46.4701,46.1802,46.3831,468076.0
2020-06-10 14:30:00,48.01,48.03,47.37,47.38,716689.0,46.3928,46.4121,45.7743,45.784,716689.0
2020-06-10 14:40:00,47.36,47.62,46.9,47.16,827417.0,45.7647,46.0159,45.3201,45.5714,827417.0
2020-06-10 14:50:00,47.14,47.31,46.64,47.03,736974.0,45.5521,45.7163,45.0689,45.4458,736974.0
2020-06-10 15:00:00,47.0,47.32,46.56,47.23,639065.0,45.4168,45.726,44.9916,45.639,639065.0
2020-06-10 15:10:00,47.24,47.44,47.09,47.34,468143.0,45.6487,45.842,45.5037,45.7453,468143.0
2020-06-10 15:20:00,47.33,47.7,47.01,47.65,507528.0,45.7357,46.0932,45.4264,46.0449,507528.0
2020-06-10 15:30:00,47.66,47.72,47.24,47.47,415504.0,46.0545,46.1125,45.6487,45.8709,415504.0
2020-06-10 15:40:00,47.47,47.49,46.81,47.04,461771.0,45.8709,45.8903,45.2332,45.4554,461771.0
2020-06-10 15:50:00,47.01,47.22,46.59,46.63,688021.0,45.4264,45.6294,45.0206,45.0592,688021.0
2020-06-11 09:30:00,43.27,43.39,42.74,42.81,2145883.0,41.8124,41.9284,41.3003,41.3679,2145883.0
2020-06-11 09:40:00,42.79,43.38,42.65,43.22,835117.0,41.3486,41.9187,41.2133,41.7641,835117.0
2020-06-11 09:50:00,43.2,43.57,43.07,43.37,728232.0,41.7448,42.1023,41.6192,41.9091,728232.0
2020-06-11 10:00:00,43.39,43.51,42.89,42.99,762164.0,41.9284,42.0443,41.4452,41.5419,762164.0
2020-06-11 10:10:00,42.98,43.42,42.92,43.08,600184.0,41.5322,41.9574,41.4742,41.6288,600184.0
2020-06-11 10:20:00,43.08,43.26,42.72,42.73,706670.0,41.6288,41.8028,41.281,41.2906,706670.0
2020-06-11 10:30:00,42.73,43.17,42.71,43.06,712443.0,41.2906,41.7158,41.2713,41.6095,712443.0
2020-06-11 10:40:00,43.05,43.09,42.48,42.48,693750.0,41.5998,41.6385,41.049,41.049,693750.0
2020-06-11 10:50:00,42.48,42.58,42.18,42.25,646561.0,41.049,41.1457,40.7591,40.8268,646561.0
2020-06-11 11:00:00,42.24,42.37,41.96,42.15,969214.0,40.8171,40.9427,40.5466,40.7302,969214.0
2020-06-11 11:10:00,42.14,42.4,41.94,42.39,604072.0,40.7205,40.9717,40.5272,40.9621,604072.0
2020-06-11 11:20:00,42.36,42.45,42.05,42.13,545151.0,40.9331,41.0201,40.6335,40.7108,545151.0
2020-06-11 11:30:00,42.11,42.22,41.83,41.84,599994.0,40.6915,40.7978,40.4209,40.4306,599994.0
2020-06-11 11:40:00,41.84,41.88,41.46,41.51,816821.0,40.4306,40.4693,40.0634,40.1117,816821.0
2020-06-11 11:50:00,41.52,41.81,41.41,41.78,484022.0,40.1214,40.4016,40.0151,40.3726,484022.0
2020-06-11 12:00:00,41.76,41.78,41.27,41.32,936161.0,40.3533,40.3726,39.8798,39.9281,936161.0
2020-06-11 12:10:00,41.32,41.4,40.75,40.84,599592.0,39.9281,40.0054,39.3773,39.4643,599592.0
2020-06-11 12:20:00,40.83,41.05,40.42,40.65,717293.0,39.4546,39.6672,39.0584,39.2807,717293.0
2020-06-11 12:30:00,40.6,41.2,40.6,40.88,1028629.0,39.2324,39.8122,39.2324,39.5029,1028629.0
2020-06-11 12:40:00,40.88,41.0,40.29,40.34,830875.0,39.5029,39.6189,38.9328,38.9811,830875.0
2020-06-11 12:50:00,40.35,40.37,39.93,40.1,1135149.0,38.9908,39.0101,38.5849,38.7492,1135149.0
2020-06-11 13:00:00,40.12,40.66,40.0,40.5,710871.0,38.7685,39.2903,38.6526,39.1357,710871.0
2020-06-11 13:10:00,40.48,40.83,40.29,40.63,833555.0,39.1164,39.4546,38.9328,39.2614,833555.0
2020-06-11 13:20:00,40.65,40.83,40.36,40.41,374121.0,39.2807,39.4546,39.0005,39.0488,374121.0
2020-06-11 13:30:00,40.42,40.62,40.16,40.19,656741.0,39.0584,39.2517,38.8072,38.8362,656741.0
2020-06-11 13:40:00,40.19,40.25,39.92,40.12,554224.0,38.8362,38.8942,38.5753,38.7685,554224.0
2020-06-11 13:50:00,40.11,40.51,40.04,40.33,566676.0,38.7589,39.1454,38.6912,38.9715,566676.0
2020-06-11 14:00:00,40.32,40.34,39.82,39.93,565210.0,38.9618,38.9811,38.4786,38.5849,565210.0
2020-06-11 14:10:00,39.89,40.04,39.57,39.67,504142.0,38.5463,38.6912,38.2371,38.3337,504142.0
2020-06-11 14:20:00,39.67,40.15,39.59,39.99,522563.0,38.3337,38.7975,38.2564,38.6429,522563.0
2020-06-11 14:30:00,39.99,40.04,39.34,39.4,550435.0,38.6429,38.6912,38.0148,38.0728,550435.0
2020-06-11 14:40:00,39.39,39.54,39.14,39.2,492212.0,38.0631,38.2081,37.8215,37.8795,492212.0
2020-06-11 14:50:00,39.2,39.33,38.73,39.04,960481.0,37.8795,38.0051,37.4254,37.7249,960481.0
2020-06-11 15:00:00,39.02,39.4,38.78,39.26,791089.0,37.7056,38.0728,37.4737,37.9375,791089.0
2020-06-11 15:10:00,39.28,39.5,38.71,38.99,523648.0,37.9568,38.1694,37.406,37.6766,523648.0
2020-06-11 15:20:00,39.0,39.01,38.36,38.57,949012.0,37.6863,37.6959,37.0678,37.2708,949012.0
2020-06-11 15:30:00,38.56,38.79,38.27,38.61,730504.0,37.2611,37.4833,36.9809,37.3094,730504.0
2020-06-11 15:40:00,38.59,39.38,38.59,38.85,1242541.0,37.2901,38.0535,37.2901,37.5413,1242541.0
2020-06-11 15:50:00,38.84,38.85,38.39,38.51,1419391.0,37.5317,37.5413,37.0968,37.2128,1419391.0
2020-06-12 09:30:00,41.44,41.5,40.97,41.47,1627780.0,40.0441,40.1021,39.5899,40.0731,1627780.0
2020-06-12 09:40:00,41.48,41.77,41.16,41.19,917659.0,40.0827,40.363,39.7735,39.8025,917659.0
2020-06-12 09:50:00,41.2,41.42,41.06,41.22,564048.0,39.8122,40.0247,39.6769,39.8315,564048.0
2020-06-12 10:00:00,41.22,41.5,41.1,41.25,419420.0,39.8315,40.1021,39.7155,39.8605,419420.0
2020-06-12 10:10:00,41.25,41.33,40.84,40.88,499531.0,39.8605,39.9378,39.4643,39.5029,499531.0
2020-06-12 10:20:00,40.88,41.18,40.6,40.6,450165.0,39.5029,39.7928,39.2324,39.2324,450165.0
2020-06-12 10:30:00,40.61,40.77,40.04,40.09,687866.0,39.242,39.3966,38.6912,38.7395,687866.0
2020-06-12 10:40:00,40.09,40.51,40.08,40.23,669825.0,38.7395,39.1454,38.7299,38.8748,669825.0
2020-06-12 10:50:00,40.23,40.23,39.29,39.3,1072130.0,38.8748,38.8748,37.9665,37.9762,1072130.0
2020-06-12 11:00:00,39.3,39.69,38.69,39.64,1170422.0,37.9762,38.353,37.3867,38.3047,1170422.0
2020-06-12 11:10:00,39.64,39.66,38.64,38.64,692169.0,38.3047,38.324,37.3384,37.3384,692169.0
2020-06-12 11:20:00,38.63,39.34,38.45,39.18,802283.0,37.3287,38.0148,37.1548,37.8602,802283.0
2020-06-12 11:30:00,39.18,40.03,38.97,39.88,945450.0,37.8602,38.6816,37.6573,38.5366,945450.0
2020-06-12 11:40:00,39.9,40.06,39.52,39.87,641765.0,38.5559,38.7106,38.1887,38.527,641765.0
2020-06-12 11:50:00,39.88,40.29,39.6,40.29,559215.0,38.5366,38.9328,38.2661,38.9328,559215.0
2020-06-12 12:00:00,40.28,40.53,40.1,40.32,596057.0,38.9231,39.1647,38.7492,38.9618,596057.0
2020-06-12 12:10:00,40.32,40.42,40.0,40.37,418467.0,38.9618,39.0584,38.6526,39.0101,418467.0
2020-06-12 12:20:00,40.34,40.42,39.74,39.91,580136.0,38.9811,39.0584,38.4013,38.5656,580136.0
2020-06-12 12:30:00,39.89,39.94,39.45,39.55,399143.0,38.5463,38.5946,38.1211,38.2177,399143.0
2020-06-12 12:40:00,39.57,39.82,39.26,39.32,422546.0,38.2371,38.4786,37.9375,37.9955,422546.0
2020-06-12 12:50:00,39.31,39.83,39.31,39.71,385633.0,37.9858,38.4883,37.9858,38.3723,385633.0
2020-06-12 13:00:00,39.75,39.81,39.16,39.32,459405.0,38.411,38.469,37.8409,37.9955,459405.0
2020-06-12 13:10:00,39.32,39.34,38.96,39.12,386690.0,37.9955,38.0148,37.6476,37.8022,386690.0
2020-06-12 13:20:00,39.11,39.36,38.83,38.97,527739.0,37.7926,38.0341,37.522,37.6573,527739.0
2020-06-12 13:30:00,38.98,39.12,38.32,38.48,682075.0,37.6669,37.8022,37.0292,37.1838,682075.0
2020-06-12 13:40:00,38.47,38.79,37.95,38.05,876913.0,37.1741,37.4833,36.6716,36.7683,876913.0
2020-06-12 13:50:00,38.06,38.42,37.8,37.81,692902.0,36.7779,37.1258,36.5267,36.5364,692902.0
2020-06-12 14:00:00,37.83,38.45,37.72,38.01,805344.0,36.5557,37.1548,36.4494,36.7296,805344.0
2020-06-12 14:10:00,38.03,38.78,38.03,38.32,895706.0,36.7489,37.4737,36.7489,37.0292,895706.0
2020-06-12 14:20:00,38.33,38.71,38.2,38.68,553035.0,37.0388,37.406,36.9132,37.377,553035.0
2020-06-12 14:30:00,38.7,39.26,38.62,38.73,697589.0,37.3964,37.9375,37.3191,37.4254,697589.0
2020-06-12 14:40:00,38.75,39.03,38.4,38.77,567799.0,37.4447,37.7153,37.1065,37.464,567799.0
2020-06-12 14:50:00,38.78,39.12,38.61,39.06,432774.0,37.4737,37.8022,37.3094,37.7442,432774.0
2020-06-12 15:00:00,39.09,39.66,39.07,39.38,777582.0,37.7732,38.324,37.7539,38.0535,777582.0
2020-06-12 15:10:00,39.38,39.7,39.07,39.32,664242.0,38.0535,38.3627,37.7539,37.9955,664242.0
2020-06-12 15:20:00,39.34,39.41,38.67,38.91,466781.0,38.0148,38.0825,37.3674,37.5993,466781.0
2020-06-12 15:30:00,38.91,39.35,38.71,39.18,685724.0,37.5993,38.0245,37.406,37.8602,685724.0
2020-06-12 15:40:00,39.2,39.95,39.06,39.93,713509.0,37.8795,38.6043,37.7442,38.5849,713509.0
2020-06-12 15:50:00,39.92,40.21,39.72,39.89,1027538.0,38.5753,38.8555,38.382,38.5463,1027538.0
2020-06-15 09:30:00,37.45,37.93,36.93,37.71,1826231.0,36.1885,36.6523,35.686,36.4397,1826231.0
2020-06-15 09:40:00,37.7,37.97,37.5,37.61,776384.0,36.4301,36.691,36.2368,36.3431,776384.0
2020-06-15 09:50:00,37.62,38.25,37.57,38.19,762861.0,36.3528,36.9615,36.3044,36.9036,762861.0
2020-06-15 10:00:00,38.17,38.61,37.98,38.58,688388.0,36.8842,37.3094,36.7006,37.2804,688388.0
2020-06-15 10:10:00,38.58,38.74,38.4,38.69,936855.0,37.2804,37.435,37.1065,37.3867,936855.0
2020-06-15 10:20:00,38.68,38.7,38.21,38.22,627537.0,37.377,37.3964,36.9229,36.9325,627537.0
2020-06-15 10:30:00,38.21,38.5,38.07,38.11,556005.0,36.9229,37.2031,36.7876,36.8262,556005.0
2020-06-15 10:40:00,38.1,38.76,37.94,38.62,813063.0,36.8166,37.4543,36.662,37.3191,813063.0
2020-06-15 10:50:00,38.61,38.91,38.48,38.58,612375.0,37.3094,37.5993,37.1838,37.2804,612375.0
2020-06-15 11:00:00,38.6,39.16,38.52,39.13,664790.0,37.2997,37.8409,37.2224,37.8119,664790.0
2020-06-15 11:10:00,39.13,39.22,38.82,38.96,584513.0,37.8119,37.8989,37.5123,37.6476,584513.0
2020-06-15 11:20:00,38.97,39.25,38.79,38.91,658873.0,37.6573,37.9278,37.4833,37.5993,658873.0
2020-06-15 11:30:00,38.89,39.07,38.73,38.98,522929.0,37.58,37.7539,37.4254,37.6669,522929.0
2020-06-15 11:40:00,39.01,39.11,38.67,38.8,485919.0,37.6959,37.7926,37.3674,37.493,485919.0
2020-06-15 11:50:00,38.75,39.08,38.63,38.96,453469.0,37.4447,37.7636,37.3287,37.6476,453469.0
2020-06-15 12:00:00,38.96,39.52,38.87,39.49,579219.0,37.6476,38.1887,37.5606,38.1598,579219.0
2020-06-15 12:10:00,39.48,39.65,39.37,39.59,353086.0,38.1501,38.3144,38.0438,38.2564,353086.0
2020-06-15 12:20:00,39.58,39.71,39.54,39.61,303120.0,38.2467,38.3723,38.2081,38.2757,303120.0
2020-06-15 12:30:00,39.61,39.68,39.43,39.63,287390.0,38.2757,38.3434,38.1018,38.295,287390.0
2020-06-15 12:40:00,39.63,39.85,39.55,39.77,339912.0,38.295,38.5076,38.2177,38.4303,339912.0
2020-06-15 12:50:00,39.78,39.96,39.65,39.95,425995.0,38.44,38.6139,38.3144,38.6043,425995.0
2020-06-15 13:00:00,39.95,40.15,39.83,40.15,339468.0,38.6043,38.7975,38.4883,38.7975,339468.0
2020-06-15 13:10:00,40.14,40.31,40.06,40.09,449644.0,38.7879,38.9521,38.7106,38.7395,449644.0
2020-06-15 13:20:00,40.09,40.2,39.92,39.98,417101.0,38.7395,38.8458,38.5753,38.6333,417101.0
2020-06-15 13:30:00,39.97,40.12,39.81,40.04,454021.0,38.6236,38.7685,38.469,38.6912,454021.0
2020-06-15 13:40:00,40.03,40.08,39.72,39.73,267078.0,38.6816,38.7299,38.382,38.3917,267078.0
2020-06-15 13:50:00,39.73,39.99,39.72,39.81,275788.0,38.3917,38.6429,38.382,38.469,275788.0
2020-06-15 14:00:00,39.85,41.14,39.85,40.95,1653702.0,38.5076,39.7542,38.5076,39.5706,1653702.0
2020-06-15 14:10:00,40.94,41.46,40.82,41.37,1030275.0,39.5609,40.0634,39.445,39.9764,1030275.0
2020-06-15 14:20:00,41.37,41.46,41.13,41.33,670898.0,39.9764,40.0634,39.7445,39.9378,670898.0
2020-06-15 14:30:00,41.34,41.48,40.94,41.13,682908.0,39.9474,40.0827,39.5609,39.7445,682908.0
2020-06-15 14:40:00,41.11,41.23,40.95,41.11,455285.0,39.7252,39.8411,39.5706,39.7252,455285.0
2020-06-15 14:50:00,41.11,41.18,40.79,40.9,411723.0,39.7252,39.7928,39.416,39.5223,411723.0
2020-06-15 15:00:00,40.87,41.29,40.87,41.05,423982.0,39.4933,39.8991,39.4933,39.6672,423982.0
2020-06-15 15:10:00,41.04,41.2,40.9,40.94,272025.0,39.6575,39.8122,39.5223,39.5609,272025.0
2020-06-15 15:20:00,40.92,41.03,40.52,40.54,618986.0,39.5416,39.6479,39.1551,39.1744,618986.0
2020-06-15 15:30:00,40.53,40.63,40.02,40.3,787797.0,39.1647,39.2614,38.6719,38.9425,787797.0
2020-06-15 15:40:00,40.28,40.66,40.12,40.5,665480.0,38.9231,39.2903,38.7685,39.1357,665480.0
2020-06-15 15:50:00,40.51,41.02,40.43,41.0,787529.0,39.1454,39.6382,39.0681,39.6189,787529.0
2020-06-16 09:30:00,44.39,44.45,43.84,44.06,1598325.0,42.8947,42.9527,42.3632,42.5758,1598325.0
2020-06-16 09:40:00,44.06,44.29,43.77,43.78,943913.0,42.5758,42.7981,42.2956,42.3052,943913.0
2020-06-16 09:50:00,43.77,44.14,43.72,44.06,844688.0,42.2956,42.6531,42.2473,42.5758,844688.0
2020-06-16 10:00:00,44.03,44.35,43.88,44.1,770339.0,42.5468,42.856,42.4019,42.6145,770339.0
2020-06-16 10:10:00,44.08,44.42,44.02,44.3,515034.0,42.5951,42.9237,42.5372,42.8077,515034.0
2020-06-16 10:20:00,44.29,44.41,43.92,44.34,546080.0,42.7981,42.914,42.4405,42.8464,546080.0
2020-06-16 10:30:00,44.37,44.45,43.51,43.82,642941.0,42.8754,42.9527,42.0443,42.3439,642941.0
2020-06-16 10:40:00,43.82,43.84,43.14,43.62,976081.0,42.3439,42.3632,41.6868,42.1506,976081.0
2020-06-16 10:50:00,43.62,43.62,41.8,41.96,1099983.0,42.1506,42.1506,40.3919,40.5466,1099983.0
2020-06-16 11:00:00,41.94,42.77,41.26,42.72,1518339.0,40.5272,41.3293,39.8701,41.281,1518339.0
2020-06-16 11:10:00,42.73,43.2,42.34,42.95,906619.0,41.2906,41.7448,40.9138,41.5032,906619.0
2020-06-16 11:20:00,42.95,43.34,42.87,43.22,486314.0,41.5032,41.8801,41.4259,41.7641,486314.0
2020-06-16 11:30:00,43.22,43.5,42.88,43.05,567433.0,41.7641,42.0347,41.4356,41.5998,567433.0
2020-06-16 11:40:00,43.05,43.57,42.98,43.53,457351.0,41.5998,42.1023,41.5322,42.0637,457351.0
2020-06-16 11:50:00,43.53,43.64,42.98,43.11,448901.0,42.0637,42.17,41.5322,41.6578,448901.0
2020-06-16 12:00:00,43.12,43.25,42.65,42.84,476656.0,41.6675,41.7931,41.2133,41.3969,476656.0
2020-06-16 12:10:00,42.87,43.11,42.68,42.98,356652.0,41.4259,41.6578,41.2423,41.5322,356652.0
2020-06-16 12:20:00,43.0,43.3,42.93,43.27,306743.0,41.5515,41.8414,41.4839,41.8124,306743.0
2020-06-16 12:30:00,43.25,43.83,43.24,43.73,607178.0,41.7931,42.3536,41.7834,42.2569,607178.0
2020-06-16 12:40:00,43.74,43.87,43.61,43.66,375134.0,42.2666,42.3922,42.141,42.1893,375134.0
2020-06-16 12:50:00,43.66,43.75,43.46,43.59,307239.0,42.1893,42.2763,41.996,42.1216,307239.0
2020-06-16 13:00:00,43.6,43.84,43.48,43.66,340934.0,42.1313,42.3632,42.0154,42.1893,340934.0
2020-06-16 13:10:00,43.68,43.82,43.55,43.8,314077.0,42.2086,42.3439,42.083,42.3246,314077.0
2020-06-16 13:20:00,43.8,43.81,43.61,43.68,185490.0,42.3246,42.3342,42.141,42.2086,185490.0
2020-06-16 13:30:00,43.66,43.74,43.31,43.34,303931.0,42.1893,42.2666,41.8511,41.8801,303931.0
2020-06-16 13:40:00,43.35,43.6,43.35,43.46,274361.0,41.8897,42.1313,41.8897,41.996,274361.0
2020-06-16 13:50:00,43.47,43.59,43.05,43.25,360514.0,42.0057,42.1216,41.5998,41.7931,360514.0
2020-06-16 14:00:00,43.27,43.57,43.25,43.52,335601.0,41.8124,42.1023,41.7931,42.054,335601.0
2020-06-16 14:10:00,43.53,43.94,43.48,43.78,422248.0,42.0637,42.4599,42.0154,42.3052,422248.0
2020-06-16 14:20:00,43.78,43.85,43.08,43.54,503079.0,42.3052,42.3729,41.6288,42.0733,503079.0
2020-06-16 14:30:00,43.53,43.86,43.53,43.61,327459.0,42.0637,42.3826,42.0637,42.141,327459.0
2020-06-16 14:40:00,43.62,43.67,43.31,43.52,267775.0,42.1506,42.199,41.8511,42.054,267775.0
2020-06-16 14:50:00,43.51,43.59,43.29,43.43,196448.0,42.0443,42.1216,41.8318,41.967,196448.0
2020-06-16 15:00:00,43.42,43.51,42.85,42.93,418799.0,41.9574,42.0443,41.4066,41.4839,418799.0
2020-06-16 15:10:00,42.9,43.07,42.42,42.53,487719.0,41.4549,41.6192,40.9911,41.0974,487719.0
2020-06-16 15:20:00,42.56,43.1,42.54,43.02,445256.0,41.1263,41.6482,41.107,41.5708,445256.0
2020-06-16 15:30:00,43.04,43.4,42.87,43.04,478314.0,41.5902,41.938,41.4259,41.5902,478314.0
2020-06-16 15:40:00,43.05,43.18,42.66,42.86,553489.0,41.5998,41.7255,41.223,41.4162,553489.0
2020-06-16 15:50:00,42.86,43.38,42.68,43.37,1009759.0,41.4162,41.9187,41.2423,41.9091,1009759.0
2020-06-17 09:30:00,43.84,43.86,43.32,43.33,578616.0,42.3632,42.3826,41.8607,41.8704,578616.0
2020-06-17 09:40:00,43.32,43.69,43.23,43.68,551993.0,41.8607,42.2183,41.7738,42.2086,551993.0
2020-06-17 09:50:00,43.68,43.77,42.99,43.25,646036.0,42.2086,42.2956,41.5419,41.7931,646036.0
2020-06-17 10:00:00,43.25,43.47,43.09,43.44,532769.0,41.7931,42.0057,41.6385,41.9767,532769.0
2020-06-17 10:10:00,43.41,43.59,42.79,42.91,553634.0,41.9477,42.1216,41.3486,41.4646,553634.0
2020-06-17 10:20:00,42.91,43.1,42.72,42.84,554680.0,41.4646,41.6482,41.281,41.3969,554680.0
2020-06-17 10:30:00,42.86,43.18,42.64,43.1,436740.0,41.4162,41.7255,41.2037,41.6482,436740.0
2020-06-17 10:40:00,43.13,43.24,42.95,43.18,296368.0,41.6771,41.7834,41.5032,41.7255,296368.0
2020-06-17 10:50:00,43.17,43.54,43.11,43.32,410826.0,41.7158,42.0733,41.6578,41.8607,410826.0
2020-06-17 11:00:00,43.31,43.43,43.17,43.28,288602.0,41.8511,41.967,41.7158,41.8221,288602.0
2020-06-17 11:10:00,43.32,43.44,43.06,43.16,283599.0,41.8607,41.9767,41.6095,41.7061,283599.0
2020-06-17 11:20:00,43.18,43.19,42.94,43.11,279309.0,41.7255,41.7351,41.4935,41.6578,279309.0
2020-06-17 11:30:00,43.11,43.32,43.03,43.24,224837.0,41.6578,41.8607,41.5805,41.7834,224837.0
2020-06-17 11:40:00,43.24,43.4,43.23,43.29,230673.0,41.7834,41.938,41.7738,41.8318,230673.0
2020-06-17 11:50:00,43.29,43.45,43.18,43.45,260757.0,41.8318,41.9864,41.7255,41.9864,260757.0
2020-06-17 12:00:00,43.44,43.45,43.32,43.39,121181.0,41.9767,41.9864,41.8607,41.9284,121181.0
2020-06-17 12:10:00,43.42,43.43,43.27,43.31,137712.0,41.9574,41.967,41.8124,41.8511,137712.0
2020-06-17 12:20:00,43.32,43.38,43.17,43.35,127425.0,41.8607,41.9187,41.7158,41.8897,127425.0
2020-06-17 12:30:00,43.34,43.72,43.34,43.64,320715.0,41.8801,42.2473,41.8801,42.17,320715.0
2020-06-17 12:40:00,43.65,43.67,43.54,43.6,143650.0,42.1796,42.199,42.0733,42.1313,143650.0
2020-06-17 12:50:00,43.59,43.62,43.47,43.61,143278.0,42.1216,42.1506,42.0057,42.141,143278.0
2020-06-17 13:00:00,43.61,43.82,43.61,43.79,308066.0,42.141,42.3439,42.141,42.3149,308066.0
2020-06-17 13:10:00,43.79,43.8,43.67,43.71,154731.0,42.3149,42.3246,42.199,42.2376,154731.0
2020-06-17 13:20:00,43.72,43.85,43.7,43.8,214763.0,42.2473,42.3729,42.2279,42.3246,214763.0
2020-06-17 13:30:00,43.8,43.97,43.79,43.94,210999.0,42.3246,42.4888,42.3149,42.4599,210999.0
2020-06-17 13:40:00,43.91,43.96,43.81,43.91,176485.0,42.4309,42.4792,42.3342,42.4309,176485.0
2020-06-17 13:50:00,43.91,43.94,43.67,43.68,314434.0,42.4309,42.4599,42.199,42.2086,314434.0
2020-06-17 14:00:00,43.68,43.75,43.58,43.73,276483.0,42.2086,42.2763,42.112,42.2569,276483.0
2020-06-17 14:10:00,43.74,43.85,43.56,43.58,174829.0,42.2666,42.3729,42.0927,42.112,174829.0
2020-06-17 14:20:00,43.6,43.73,43.52,43.69,239479.0,42.1313,42.2569,42.054,42.2183,239479.0
2020-06-17 14:30:00,43.69,43.71,43.54,43.66,116997.0,42.2183,42.2376,42.0733,42.1893,116997.0
2020-06-17 14:40:00,43.66,43.86,43.63,43.68,271572.0,42.1893,42.3826,42.1603,42.2086,271572.0
2020-06-17 14:50:00,43.68,43.84,43.4,43.42,273792.0,42.2086,42.3632,41.938,41.9574,273792.0
2020-06-17 15:00:00,43.42,43.42,43.22,43.33,318442.0,41.9574,41.9574,41.7641,41.8704,318442.0
2020-06-17 15:10:00,43.33,43.38,43.13,43.18,307616.0,41.8704,41.9187,41.6771,41.7255,307616.0
2020-06-17 15:20:00,43.18,43.23,42.74,42.91,617031.0,41.7255,41.7738,41.3003,41.4646,617031.0
2020-06-17 15:30:00,42.92,43.1,42.72,43.01,712238.0,41.4742,41.6482,41.281,41.5612,712238.0
2020-06-17 15:40:00,42.97,43.01,42.56,42.58,531641.0,41.5225,41.5612,41.1263,41.1457,531641.0
2020-06-17 15:50:00,42.58,42.98,42.52,42.77,668058.0,41.1457,41.5322,41.0877,41.3293,668058.0
2020-06-18 09:30:00,42.15,42.48,41.94,42.41,672013.0,40.7302,41.049,40.5272,40.9814,672013.0
2020-06-18 09:40:00,42.38,42.77,42.3,42.75,556343.0,40.9524,41.3293,40.8751,41.3099,556343.0
2020-06-18 09:50:00,42.76,42.78,42.42,42.45,366026.0,41.3196,41.3389,40.9911,41.0201,366026.0
2020-06-18 10:00:00,42.48,42.9,42.46,42.87,405114.0,41.049,41.4549,41.0297,41.4259,405114.0
2020-06-18 10:10:00,42.87,42.88,42.7,42.82,321283.0,41.4259,41.4356,41.2616,41.3776,321283.0
2020-06-18 10:20:00,42.81,42.86,42.51,42.62,378403.0,41.3679,41.4162,41.078,41.1843,378403.0
2020-06-18 10:30:00,42.64,43.0,42.23,42.77,471933.0,41.2037,41.5515,40.8075,41.3293,471933.0
2020-06-18 10:40:00,42.76,43.0,42.63,42.87,252894.0,41.3196,41.5515,41.194,41.4259,252894.0
2020-06-18 10:50:00,42.87,43.09,42.54,43.05,298758.0,41.4259,41.6385,41.107,41.5998,298758.0
2020-06-18 11:00:00,43.04,43.08,42.87,42.94,178917.0,41.5902,41.6288,41.4259,41.4935,178917.0
2020-06-18 11:10:00,42.94,43.08,42.91,42.96,171277.0,41.4935,41.6288,41.4646,41.5129,171277.0
2020-06-18 11:20:00,42.98,42.99,42.79,42.87,234476.0,41.5322,41.5419,41.3486,41.4259,234476.0
2020-06-18 11:30:00,42.87,42.99,42.63,42.66,460491.0,41.4259,41.5419,41.194,41.223,460491.0
2020-06-18 11:40:00,42.65,42.76,42.59,42.72,236115.0,41.2133,41.3196,41.1553,41.281,236115.0
2020-06-18 11:50:00,42.71,42.73,42.46,42.53,235245.0,41.2713,41.2906,41.0297,41.0974,235245.0
2020-06-18 12:00:00,42.52,42.59,42.34,42.54,204296.0,41.0877,41.1553,40.9138,41.107,204296.0
2020-06-18 12:10:00,42.54,42.58,42.46,42.51,167828.0,41.107,41.1457,41.0297,41.078,167828.0
2020-06-18 12:20:00,42.48,42.79,42.47,42.72,348237.0,41.049,41.3486,41.0394,41.281,348237.0
2020-06-18 12:30:00,42.72,42.73,42.48,42.57,138987.0,41.281,41.2906,41.049,41.136,138987.0
2020-06-18 12:40:00,42.58,42.65,42.48,42.65,87802.0,41.1457,41.2133,41.049,41.2133,87802.0
2020-06-18 12:50:00,42.62,42.76,42.59,42.72,103439.0,41.1843,41.3196,41.1553,41.281,103439.0
2020-06-18 13:00:00,42.72,42.81,42.62,42.75,149896.0,41.281,41.3679,41.1843,41.3099,149896.0
2020-06-18 13:10:00,42.76,42.83,42.67,42.8,125814.0,41.3196,41.3872,41.2326,41.3583,125814.0
2020-06-18 13:20:00,42.82,42.84,42.67,42.79,171350.0,41.3776,41.3969,41.2326,41.3486,171350.0
2020-06-18 13:30:00,42.79,42.95,42.76,42.95,137827.0,41.3486,41.5032,41.3196,41.5032,137827.0
2020-06-18 13:40:00,42.96,42.96,42.88,42.89,118338.0,41.5129,41.5129,41.4356,41.4452,118338.0
2020-06-18 13:50:00,42.9,42.94,42.86,42.91,122778.0,41.4549,41.4935,41.4162,41.4646,122778.0
2020-06-18 14:00:00,42.91,42.94,42.45,42.55,371859.0,41.4646,41.4935,41.0201,41.1167,371859.0
2020-06-18 14:10:00,42.55,42.59,42.42,42.58,188167.0,41.1167,41.1553,40.9911,41.1457,188167.0
2020-06-18 14:20:00,42.58,42.72,42.53,42.64,175586.0,41.1457,41.281,41.0974,41.2037,175586.0
2020-06-18 14:30:00,42.66,42.86,42.5,42.69,226692.0,41.223,41.4162,41.0684,41.252,226692.0
2020-06-18 14:40:00,42.7,42.74,42.51,42.51,90912.0,41.2616,41.3003,41.078,41.078,90912.0
2020-06-18 14:50:00,42.55,42.64,42.34,42.36,184987.0,41.1167,41.2037,40.9138,40.9331,184987.0
2020-06-18 15:00:00,42.37,42.41,42.17,42.37,306811.0,40.9427,40.9814,40.7495,40.9427,306811.0
2020-06-18 15:10:00,42.36,42.38,42.17,42.35,199640.0,40.9331,40.9524,40.7495,40.9234,199640.0
2020-06-18 15:20:00,42.36,42.48,42.29,42.46,299444.0,40.9331,41.049,40.8654,41.0297,299444.0
2020-06-18 15:30:00,42.48,42.74,42.37,42.69,346134.0,41.049,41.3003,40.9427,41.252,346134.0
2020-06-18 15:40:00,42.69,42.7,42.47,42.55,281204.0,41.252,41.2616,41.0394,41.1167,281204.0
2020-06-18 15:50:00,42.56,42.96,42.42,42.84,554912.0,41.1263,41.5129,40.9911,41.3969,554912.0
2020-06-19 09:30:00,44.42,44.51,44.1,44.32,872287.0,42.9237,43.0107,42.6145,42.8271,872287.0
2020-06-19 09:40:00,44.34,44.39,44.02,44.25,520358.0,42.8464,42.8947,42.5372,42.7594,520358.0
2020-06-19 09:50:00,44.27,44.33,43.83,43.93,489135.0,42.7787,42.8367,42.3536,42.4502,489135.0
2020-06-19 10:00:00,43.93,44.1,43.82,44.02,580237.0,42.4502,42.6145,42.3439,42.5372,580237.0
2020-06-19 10:10:00,44.01,44.06,43.86,44.04,314010.0,42.5275,42.5758,42.3826,42.5565,314010.0
2020-06-19 10:20:00,44.06,44.1,43.91,43.96,252720.0,42.5758,42.6145,42.4309,42.4792,252720.0
2020-06-19 10:30:00,43.98,43.98,43.7,43.83,260227.0,42.4985,42.4985,42.2279,42.3536,260227.0
2020-06-19 10:40:00,43.81,43.85,43.63,43.83,304820.0,42.3342,42.3729,42.1603,42.3536,304820.0
2020-06-19 10:50:00,43.84,43.86,43.58,43.65,299966.0,42.3632,42.3826,42.112,42.1796,299966.0
2020-06-19 11:00:00,43.66,43.87,43.64,43.76,236243.0,42.1893,42.3922,42.17,42.2859,236243.0
2020-06-19 11:10:00,43.76,43.92,43.52,43.57,231776.0,42.2859,42.4405,42.054,42.1023,231776.0
2020-06-19 11:20:00,43.55,43.7,43.36,43.64,323440.0,42.083,42.2279,41.8994,42.17,323440.0
2020-06-19 11:30:00,43.63,43.66,43.42,43.47,181299.0,42.1603,42.1893,41.9574,42.0057,181299.0
2020-06-19 11:40:00,43.46,43.56,43.35,43.52,250308.0,41.996,42.0927,41.8897,42.054,250308.0
2020-06-19 11:50:00,43.52,43.56,43.37,43.38,131487.0,42.054,42.0927,41.9091,41.9187,131487.0
2020-06-19 12:00:00,43.41,43.43,43.05,43.11,405314.0,41.9477,41.967,41.5998,41.6578,405314.0
2020-06-19 12:10:00,43.1,43.21,42.0,42.03,825391.0,41.6482,41.7544,40.5852,40.6142,825391.0
2020-06-19 12:20:00,42.02,42.41,41.87,42.38,747670.0,40.6045,40.9814,40.4596,40.9524,747670.0
2020-06-19 12:30:00,42.36,42.55,42.24,42.26,467641.0,40.9331,41.1167,40.8171,40.8365,467641.0
2020-06-19 12:40:00,42.24,42.61,42.11,42.61,410376.0,40.8171,41.1747,40.6915,41.1747,410376.0
2020-06-19 12:50:00,42.61,42.93,42.52,42.87,315945.0,41.1747,41.4839,41.0877,41.4259,315945.0
2020-06-19 13:00:00,42.88,42.9,42.59,42.61,278974.0,41.4356,41.4549,41.1553,41.1747,278974.0
2020-06-19 13:10:00,42.64,42.79,42.41,42.47,245669.0,41.2037,41.3486,40.9814,41.0394,245669.0
2020-06-19 13:20:00,42.46,42.46,42.15,42.27,321352.0,41.0297,41.0297,40.7302,40.8461,321352.0
2020-06-19 13:30:00,42.25,42.42,41.99,42.38,357351.0,40.8268,40.9911,40.5755,40.9524,357351.0
2020-06-19 13:40:00,42.38,42.45,42.02,42.16,299740.0,40.9524,41.0201,40.6045,40.7398,299740.0
2020-06-19 13:50:00,42.2,42.27,41.83,41.84,358454.0,40.7785,40.8461,40.4209,40.4306,358454.0
2020-06-19 14:00:00,41.84,42.16,41.61,41.87,578858.0,40.4306,40.7398,40.2083,40.4596,578858.0
2020-06-19 14:10:00,41.86,41.9,41.56,41.63,415377.0,40.4499,40.4886,40.16,40.2277,415377.0
2020-06-19 14:20:00,41.64,41.96,41.62,41.71,342651.0,40.2373,40.5466,40.218,40.305,342651.0
2020-06-19 14:30:00,41.72,42.22,41.55,42.17,564368.0,40.3146,40.7978,40.1504,40.7495,564368.0
2020-06-19 14:40:00,42.16,42.41,42.07,42.23,428455.0,40.7398,40.9814,40.6529,40.8075,428455.0
2020-06-19 14:50:00,42.24,42.54,42.19,42.46,403198.0,40.8171,41.107,40.7688,41.0297,403198.0
2020-06-19 15:00:00,42.46,42.51,42.29,42.3,273234.0,41.0297,41.078,40.8654,40.8751,273234.0
2020-06-19 15:10:00,42.3,42.87,42.16,42.86,547852.0,40.8751,41.4259,40.7398,41.4162,547852.0
2020-06-19 15:20:00,42.87,42.93,42.67,42.67,436820.0,41.4259,41.4839,41.2326,41.2326,436820.0
2020-06-19 15:30:00,42.69,42.83,42.53,42.56,429913.0,41.252,41.3872,41.0974,41.1263,429913.0
2020-06-19 15:40:00,42.55,42.81,42.28,42.32,565929.0,41.1167,41.3679,40.8558,40.8944,565929.0
2020-06-19 15:50:00,42.31,42.59,42.1,42.11,765689.0,40.8848,41.1553,40.6818,40.6915,765689.0
2020-06-22 09:30:00,41.86,42.0,41.36,41.41,812285.0,40.4499,40.5852,39.9668,40.0151,812285.0
2020-06-22 09:40:00,41.41,41.89,41.38,41.85,468866.0,40.0151,40.4789,39.9861,40.4403,468866.0
2020-06-22 09:50:00,41.83,42.14,41.73,42.08,388263.0,40.4209,40.7205,40.3243,40.6625,388263.0
2020-06-22 10:00:00,42.08,42.44,42.0,42.43,421907.0,40.6625,41.0104,40.5852,41.0007,421907.0
2020-06-22 10:10:00,42.41,42.55,42.37,42.4,291535.0,40.9814,41.1167,40.9427,40.9717,291535.0
2020-06-22 10:20:00,42.41,42.5,42.36,42.43,170462.0,40.9814,41.0684,40.9331,41.0007,170462.0
2020-06-22 10:30:00,42.44,42.46,42.2,42.32,295360.0,41.0104,41.0297,40.7785,40.8944,295360.0
2020-06-22 10:40:00,42.3,42.38,42.13,42.14,187249.0,40.8751,40.9524,40.7108,40.7205,187249.0
2020-06-22 10:50:00,42.14,42.2,41.93,41.94,211570.0,40.7205,40.7785,40.5176,40.5272,211570.0
2020-06-22 11:00:00,41.93,42.09,41.82,42.04,298964.0,40.5176,40.6722,40.4113,40.6239,298964.0
2020-06-22 11:10:00,42.05,42.31,42.03,42.26,163342.0,40.6335,40.8848,40.6142,40.8365,163342.0
2020-06-22 11:20:00,42.26,42.36,42.24,42.27,176062.0,40.8365,40.9331,40.8171,40.8461,176062.0
2020-06-22 11:30:00,42.3,42.42,42.17,42.38,227367.0,40.8751,40.9911,40.7495,40.9524,227367.0
2020-06-22 11:40:00,42.39,42.44,42.31,42.35,96506.0,40.9621,41.0104,40.8848,40.9234,96506.0
2020-06-22 11:50:00,42.35,42.46,42.28,42.32,132988.0,40.9234,41.0297,40.8558,40.8944,132988.0
2020-06-22 12:00:00,42.34,42.7,42.34,42.66,273417.0,40.9138,41.2616,40.9138,41.223,273417.0
2020-06-22 12:10:00,42.67,42.88,42.62,42.81,181867.0,41.2326,41.4356,41.1843,41.3679,181867.0
2020-06-22 12:20:00,42.83,42.84,42.74,42.79,119462.0,41.3872,41.3969,41.3003,41.3486,119462.0
2020-06-22 12:30:00,42.8,42.8,42.7,42.74,109944.0,41.3583,41.3583,41.2616,41.3003,109944.0
2020-06-22 12:40:00,42.73,43.02,42.7,42.98,207876.0,41.2906,41.5708,41.2616,41.5322,207876.0
2020-06-22 12:50:00,42.98,42.99,42.88,42.9,103051.0,41.5322,41.5419,41.4356,41.4549,103051.0
2020-06-22 13:00:00,42.92,43.02,42.85,42.92,194895.0,41.4742,41.5708,41.4066,41.4742,194895.0
2020-06-22 13:10:00,42.93,42.93,42.79,42.86,103427.0,41.4839,41.4839,41.3486,41.4162,103427.0
2020-06-22 13:20:00,42.87,42.91,42.78,42.81,93545.0,41.4259,41.4646,41.3389,41.3679,93545.0
2020-06-22 13:30:00,42.8,42.87,42.67,42.73,129779.0,41.3583,41.4259,41.2326,41.2906,129779.0
2020-06-22 13:40:00,42.75,42.95,42.72,42.93,138039.0,41.3099,41.5032,41.281,41.4839,138039.0
2020-06-22 13:50:00,42.93,42.93,42.86,42.88,61196.0,41.4839,41.4839,41.4162,41.4356,61196.0
2020-06-22 14:00:00,42.87,42.88,42.58,42.76,332080.0,41.4259,41.4356,41.1457,41.3196,332080.0
2020-06-22 14:10:00,42.75,42.76,42.59,42.67,157720.0,41.3099,41.3196,41.1553,41.2326,157720.0
2020-06-22 14:20:00,42.67,42.87,42.62,42.81,130972.0,41.2326,41.4259,41.1843,41.3679,130972.0
2020-06-22 14:30:00,42.83,42.92,42.78,42.86,107973.0,41.3872,41.4742,41.3389,41.4162,107973.0
2020-06-22 14:40:00,42.87,42.96,42.79,42.92,119451.0,41.4259,41.5129,41.3486,41.4742,119451.0
2020-06-22 14:50:00,42.92,43.12,42.9,43.09,248864.0,41.4742,41.6675,41.4549,41.6385,248864.0
2020-06-22 15:00:00,43.07,43.09,43.0,43.02,106949.0,41.6192,41.6385,41.5515,41.5708,106949.0
2020-06-22 15:10:00,43.04,43.12,42.62,42.7,360618.0,41.5902,41.6675,41.1843,41.2616,360618.0
2020-06-22 15:20:00,42.65,42.69,42.39,42.55,330081.0,41.2133,41.252,40.9621,41.1167,330081.0
2020-06-22 15:30:00,42.56,42.75,42.56,42.7,302207.0,41.1263,41.3099,41.1263,41.2616,302207.0
2020-06-22 15:40:00,42.7,42.91,42.66,42.7,249305.0,41.2616,41.4646,41.223,41.2616,249305.0
2020-06-22 15:50:00,42.69,43.03,42.66,42.97,459916.0,41.252,41.5805,41.223,41.5225,459916.0
2020-06-23 09:30:00,44.1,44.15,43.84,44.13,642144.0,42.6592,42.7076,42.4077,42.6882,642144.0
2020-06-23 09:40:00,44.15,44.23,43.95,43.98,449090.0,42.7076,42.7849,42.5141,42.5431,449090.0
2020-06-23 09:50:00,43.97,44.04,43.73,43.88,446930.0,42.5334,42.6012,42.3013,42.4464,446930.0
2020-06-23 10:00:00,43.87,44.0,43.6,43.81,383493.0,42.4367,42.5625,42.1755,42.3787,383493.0
2020-06-23 10:10:00,43.84,44.05,43.75,44.02,312163.0,42.4077,42.6108,42.3206,42.5818,312163.0
2020-06-23 10:20:00,44.02,44.11,43.86,44.11,278660.0,42.5818,42.6689,42.427,42.6689,278660.0
2020-06-23 10:30:00,44.12,44.15,43.9,44.0,209296.0,42.6785,42.7076,42.4657,42.5625,209296.0
2020-06-23 10:40:00,44.0,44.13,43.53,43.7,356210.0,42.5625,42.6882,42.1078,42.2723,356210.0
2020-06-23 10:50:00,43.69,43.82,43.65,43.79,177649.0,42.2626,42.3883,42.2239,42.3593,177649.0
2020-06-23 11:00:00,43.77,44.03,43.63,44.02,205977.0,42.34,42.5915,42.2045,42.5818,205977.0
2020-06-23 11:10:00,44.02,44.11,43.97,44.07,111095.0,42.5818,42.6689,42.5334,42.6302,111095.0
2020-06-23 11:20:00,44.08,44.38,44.04,44.29,315956.0,42.6398,42.93,42.6012,42.843,315956.0
2020-06-23 11:30:00,44.29,44.32,44.18,44.2,119297.0,42.843,42.872,42.7366,42.7559,119297.0
2020-06-23 11:40:00,44.22,44.25,44.14,44.16,138357.0,42.7753,42.8043,42.6979,42.7172,138357.0
2020-06-23 11:50:00,44.16,44.22,43.95,44.21,222089.0,42.7172,42.7753,42.5141,42.7656,222089.0
2020-06-23 12:00:00,44.23,44.29,44.16,44.18,165945.0,42.7849,42.843,42.7172,42.7366,165945.0
2020-06-23 12:10:00,44.17,44.26,44.1,44.19,134161.0,42.7269,42.814,42.6592,42.7463,134161.0
2020-06-23 12:20:00,44.17,44.32,44.06,44.2,219085.0,42.7269,42.872,42.6205,42.7559,219085.0
2020-06-23 12:30:00,44.2,44.25,44.06,44.15,184034.0,42.7559,42.8043,42.6205,42.7076,184034.0
2020-06-23 12:40:00,44.16,44.21,44.06,44.2,137643.0,42.7172,42.7656,42.6205,42.7559,137643.0
2020-06-23 12:50:00,44.19,44.21,44.11,44.17,113381.0,42.7463,42.7656,42.6689,42.7269,113381.0
2020-06-23 13:00:00,44.17,44.31,44.16,44.29,130557.0,42.7269,42.8623,42.7172,42.843,130557.0
2020-06-23 13:10:00,44.29,44.35,44.22,44.34,131193.0,42.843,42.901,42.7753,42.8914,131193.0
2020-06-23 13:20:00,44.34,44.44,44.34,44.39,288716.0,42.8914,42.9881,42.8914,42.9397,288716.0
2020-06-23 13:30:00,44.4,44.44,44.33,44.44,91291.0,42.9494,42.9881,42.8817,42.9881,91291.0
2020-06-23 13:40:00,44.44,44.47,44.34,44.44,162922.0,42.9881,43.0171,42.8914,42.9881,162922.0
2020-06-23 13:50:00,44.45,44.51,44.27,44.38,211856.0,42.9978,43.0558,42.8236,42.93,211856.0
2020-06-23 14:00:00,44.37,44.38,44.06,44.16,353773.0,42.9204,42.93,42.6205,42.7172,353773.0
2020-06-23 14:10:00,44.17,44.18,44.05,44.14,149300.0,42.7269,42.7366,42.6108,42.6979,149300.0
2020-06-23 14:20:00,44.14,44.27,44.14,44.24,165055.0,42.6979,42.8236,42.6979,42.7946,165055.0
2020-06-23 14:30:00,44.25,44.33,44.2,44.27,98982.0,42.8043,42.8817,42.7559,42.8236,98982.0
2020-06-23 14:40:00,44.27,44.3,43.95,44.0,195477.0,42.8236,42.8527,42.5141,42.5625,195477.0
2020-06-23 14:50:00,44.02,44.14,43.94,44.03,187862.0,42.5818,42.6979,42.5044,42.5915,187862.0
2020-06-23 15:00:00,44.03,44.05,43.83,43.96,236627.0,42.5915,42.6108,42.398,42.5238,236627.0
2020-06-23 15:10:00,43.98,44.13,43.86,44.07,224254.0,42.5431,42.6882,42.427,42.6302,224254.0
2020-06-23 15:20:00,44.06,44.06,43.73,43.78,257481.0,42.6205,42.6205,42.3013,42.3496,257481.0
2020-06-23 15:30:00,43.76,43.91,43.61,43.85,282743.0,42.3303,42.4754,42.1852,42.4174,282743.0
2020-06-23 15:40:00,43.8,43.89,43.64,43.71,302446.0,42.369,42.4561,42.2142,42.2819,302446.0
2020-06-23 15:50:00,43.7,43.7,43.31,43.46,568181.0,42.2723,42.2723,41.895,42.0401,568181.0
2020-06-24 09:30:00,42.56,42.84,42.4,42.72,670332.0,41.1695,41.4404,41.0147,41.3243,670332.0
2020-06-24 09:40:00,42.74,42.79,42.28,42.28,405100.0,41.3436,41.392,40.8987,40.8987,405100.0
2020-06-24 09:50:00,42.29,42.35,41.66,41.69,789606.0,40.9083,40.9664,40.2989,40.3279,789606.0
2020-06-24 10:00:00,41.68,41.82,41.38,41.55,730442.0,40.3183,40.4537,40.0281,40.1925,730442.0
2020-06-24 10:10:00,41.55,41.82,41.39,41.63,643116.0,40.1925,40.4537,40.0377,40.2699,643116.0
2020-06-24 10:20:00,41.63,41.96,41.56,41.92,427159.0,40.2699,40.5891,40.2022,40.5504,427159.0
2020-06-24 10:30:00,41.91,41.91,41.15,41.17,581797.0,40.5407,40.5407,39.8056,39.8249,581797.0
2020-06-24 10:40:00,41.21,41.39,41.11,41.27,403072.0,39.8636,40.0377,39.7669,39.9217,403072.0
2020-06-24 10:50:00,41.27,41.42,41.03,41.15,466196.0,39.9217,40.0668,39.6895,39.8056,466196.0
2020-06-24 11:00:00,41.14,41.31,40.79,40.82,570483.0,39.7959,39.9603,39.4573,39.4864,570483.0
2020-06-24 11:10:00,40.82,40.87,40.35,40.4,804408.0,39.4864,39.5347,39.0317,39.0801,804408.0
2020-06-24 11:20:00,40.4,40.6,40.25,40.54,675811.0,39.0801,39.2735,38.935,39.2155,675811.0
2020-06-24 11:30:00,40.54,40.6,39.92,39.93,619420.0,39.2155,39.2735,38.6158,38.6254,619420.0
2020-06-24 11:40:00,39.95,40.0,39.34,39.43,765184.0,38.6448,38.6931,38.0547,38.1418,765184.0
2020-06-24 11:50:00,39.44,39.92,39.42,39.91,812154.0,38.1514,38.6158,38.1321,38.6061,812154.0
2020-06-24 12:00:00,39.91,40.18,39.76,39.83,591147.0,38.6061,38.8673,38.461,38.5287,591147.0
2020-06-24 12:10:00,39.85,40.28,39.75,40.26,335537.0,38.548,38.964,38.4513,38.9446,335537.0
2020-06-24 12:20:00,40.26,40.35,40.03,40.18,431243.0,38.9446,39.0317,38.7222,38.8673,431243.0
2020-06-24 12:30:00,40.19,40.19,39.98,40.06,298083.0,38.8769,38.8769,38.6738,38.7512,298083.0
2020-06-24 12:40:00,40.07,40.55,40.02,40.39,559460.0,38.7609,39.2252,38.7125,39.0704,559460.0
2020-06-24 12:50:00,40.4,40.69,40.31,40.66,319496.0,39.0801,39.3606,38.993,39.3316,319496.0
2020-06-24 13:00:00,40.64,40.76,40.51,40.56,394308.0,39.3122,39.4283,39.1865,39.2348,394308.0
2020-06-24 13:10:00,40.59,40.72,40.38,40.59,366751.0,39.2639,39.3896,39.0607,39.2639,366751.0
2020-06-24 13:20:00,40.58,40.58,40.07,40.1,346419.0,39.2542,39.2542,38.7609,38.7899,346419.0
2020-06-24 13:30:00,40.08,40.08,39.85,39.95,382162.0,38.7705,38.7705,38.548,38.6448,382162.0
2020-06-24 13:40:00,39.94,40.07,39.73,40.05,418927.0,38.6351,38.7609,38.432,38.7415,418927.0
2020-06-24 13:50:00,40.06,40.09,39.86,40.08,255667.0,38.7512,38.7802,38.5577,38.7705,255667.0
2020-06-24 14:00:00,40.07,40.23,39.63,40.19,603224.0,38.7609,38.9156,38.3352,38.8769,603224.0
2020-06-24 14:10:00,40.19,40.35,40.02,40.24,324180.0,38.8769,39.0317,38.7125,38.9253,324180.0
2020-06-24 14:20:00,40.25,40.41,40.12,40.36,265962.0,38.935,39.0897,38.8092,39.0414,265962.0
2020-06-24 14:30:00,40.36,40.48,40.21,40.29,262458.0,39.0414,39.1575,38.8963,38.9737,262458.0
2020-06-24 14:40:00,40.27,40.4,39.99,40.21,330130.0,38.9543,39.0801,38.6835,38.8963,330130.0
2020-06-24 14:50:00,40.19,40.24,39.94,40.0,266744.0,38.8769,38.9253,38.6351,38.6931,266744.0
2020-06-24 15:00:00,40.05,40.34,40.05,40.18,329286.0,38.7415,39.022,38.7415,38.8673,329286.0
2020-06-24 15:10:00,40.21,40.86,40.07,40.78,674276.0,38.8963,39.525,38.7609,39.4477,674276.0
2020-06-24 15:20:00,40.8,40.86,40.4,40.41,598091.0,39.467,39.525,39.0801,39.0897,598091.0
2020-06-24 15:30:00,40.41,40.57,40.2,40.33,347129.0,39.0897,39.2445,38.8866,39.0124,347129.0
2020-06-24 15:40:00,40.31,40.84,40.29,40.52,693620.0,38.993,39.5057,38.9737,39.1962,693620.0
2020-06-24 15:50:00,40.51,40.51,39.99,40.2,1163298.0,39.1865,39.1865,38.6835,38.8866,1163298.0
2020-06-25 09:30:00,39.93,40.06,39.72,39.9,806943.0,38.6254,38.7512,38.4223,38.5964,806943.0
2020-06-25 09:40:00,39.91,39.92,39.08,39.1,872296.0,38.6061,38.6158,37.8032,37.8225,872296.0
2020-06-25 09:50:00,39.1,39.73,39.05,39.72,747975.0,37.8225,38.432,37.7742,38.4223,747975.0
2020-06-25 10:00:00,39.72,40.09,39.68,39.85,667205.0,38.4223,38.7802,38.3836,38.548,667205.0
2020-06-25 10:10:00,39.88,40.32,39.83,40.08,696573.0,38.5771,39.0027,38.5287,38.7705,696573.0
2020-06-25 10:20:00,40.09,40.52,40.07,40.44,581621.0,38.7802,39.1962,38.7609,39.1188,581621.0
2020-06-25 10:30:00,40.44,40.51,40.17,40.2,324792.0,39.1188,39.1865,38.8576,38.8866,324792.0
2020-06-25 10:40:00,40.2,40.38,39.96,40.07,438263.0,38.8866,39.0607,38.6545,38.7609,438263.0
2020-06-25 10:50:00,40.06,40.21,39.92,40.13,351370.0,38.7512,38.8963,38.6158,38.8189,351370.0
2020-06-25 11:00:00,40.1,40.1,39.66,39.72,434829.0,38.7899,38.7899,38.3643,38.4223,434829.0
2020-06-25 11:10:00,39.72,40.26,39.6,40.25,405288.0,38.4223,38.9446,38.3062,38.935,405288.0
2020-06-25 11:20:00,40.25,40.27,40.05,40.09,293366.0,38.935,38.9543,38.7415,38.7802,293366.0
2020-06-25 11:30:00,40.11,40.18,39.61,39.8,570341.0,38.7996,38.8673,38.3159,38.4997,570341.0
2020-06-25 11:40:00,39.8,39.96,39.55,39.95,307810.0,38.4997,38.6545,38.2578,38.6448,307810.0
2020-06-25 11:50:00,39.96,40.1,39.91,40.07,124758.0,38.6545,38.7899,38.6061,38.7609,124758.0
2020-06-25 12:00:00,40.08,40.4,40.07,40.25,249890.0,38.7705,39.0801,38.7609,38.935,249890.0
2020-06-25 12:10:00,40.24,40.46,40.2,40.43,200496.0,38.9253,39.1381,38.8866,39.1091,200496.0
2020-06-25 12:20:00,40.43,40.57,40.34,40.36,195442.0,39.1091,39.2445,39.022,39.0414,195442.0
2020-06-25 12:30:00,40.37,40.47,40.24,40.38,206501.0,39.0511,39.1478,38.9253,39.0607,206501.0
2020-06-25 12:40:00,40.35,40.63,40.35,40.44,249383.0,39.0317,39.3026,39.0317,39.1188,249383.0
2020-06-25 12:50:00,40.45,40.5,40.31,40.38,109740.0,39.1284,39.1768,38.993,39.0607,109740.0
2020-06-25 13:00:00,40.37,40.38,40.19,40.26,124969.0,39.0511,39.0607,38.8769,38.9446,124969.0
2020-06-25 13:10:00,40.27,40.44,40.19,40.4,144203.0,38.9543,39.1188,38.8769,39.0801,144203.0
2020-06-25 13:20:00,40.41,40.47,40.26,40.33,136237.0,39.0897,39.1478,38.9446,39.0124,136237.0
2020-06-25 13:30:00,40.33,40.52,40.16,40.5,188027.0,39.0124,39.1962,38.8479,39.1768,188027.0
2020-06-25 13:40:00,40.51,40.53,40.4,40.46,97519.0,39.1865,39.2058,39.0801,39.1381,97519.0
2020-06-25 13:50:00,40.46,40.48,40.29,40.35,97590.0,39.1381,39.1575,38.9737,39.0317,97590.0
2020-06-25 14:00:00,40.36,40.4,40.16,40.3,169211.0,39.0414,39.0801,38.8479,38.9833,169211.0
2020-06-25 14:10:00,40.3,40.46,40.28,40.38,99387.0,38.9833,39.1381,38.964,39.0607,99387.0
2020-06-25 14:20:00,40.33,40.34,40.06,40.21,182105.0,39.0124,39.022,38.7512,38.8963,182105.0
2020-06-25 14:30:00,40.2,40.2,39.93,40.08,305678.0,38.8866,38.8866,38.6254,38.7705,305678.0
2020-06-25 14:40:00,40.05,40.21,40.04,40.12,152017.0,38.7415,38.8963,38.7318,38.8092,152017.0
2020-06-25 14:50:00,40.14,40.32,40.1,40.24,168844.0,38.8286,39.0027,38.7899,38.9253,168844.0
2020-06-25 15:00:00,40.23,40.9,40.13,40.82,496780.0,38.9156,39.5637,38.8189,39.4864,496780.0
2020-06-25 15:10:00,40.81,41.0,40.69,40.91,348958.0,39.4767,39.6605,39.3606,39.5734,348958.0
2020-06-25 15:20:00,40.91,41.32,40.89,41.19,561807.0,39.5734,39.97,39.5541,39.8443,561807.0
2020-06-25 15:30:00,41.2,41.41,41.01,41.05,589748.0,39.8539,40.0571,39.6701,39.7088,589748.0
2020-06-25 15:40:00,41.08,41.27,41.0,41.07,499041.0,39.7379,39.9217,39.6605,39.7282,499041.0
2020-06-25 15:50:00,41.05,41.57,41.05,41.43,838649.0,39.7088,40.2119,39.7088,40.0764,838649.0
2020-06-26 09:30:00,40.97,41.06,40.68,40.81,577934.0,39.6315,39.7185,39.3509,39.4767,577934.0
2020-06-26 09:40:00,40.79,40.81,40.3,40.57,622396.0,39.4573,39.4767,38.9833,39.2445,622396.0
2020-06-26 09:50:00,40.56,40.6,40.33,40.59,530075.0,39.2348,39.2735,39.0124,39.2639,530075.0
2020-06-26 10:00:00,40.58,40.58,40.18,40.25,440557.0,39.2542,39.2542,38.8673,38.935,440557.0
2020-06-26 10:10:00,40.25,40.26,39.59,39.71,539109.0,38.935,38.9446,38.2965,38.4126,539109.0
2020-06-26 10:20:00,39.71,39.74,39.3,39.63,725991.0,38.4126,38.4416,38.016,38.3352,725991.0
2020-06-26 10:30:00,39.61,39.73,38.95,38.96,760408.0,38.3159,38.432,37.6774,37.6871,760408.0
2020-06-26 10:40:00,38.96,39.32,38.89,38.97,733895.0,37.6871,38.0354,37.6194,37.6968,733895.0
2020-06-26 10:50:00,38.98,39.24,38.76,39.09,876464.0,37.7065,37.958,37.4937,37.8129,876464.0
2020-06-26 11:00:00,39.1,39.61,39.06,39.5,967387.0,37.8225,38.3159,37.7839,38.2095,967387.0
2020-06-26 11:10:00,39.47,39.52,39.16,39.22,551535.0,38.1805,38.2288,37.8806,37.9386,551535.0
2020-06-26 11:20:00,39.23,39.39,39.08,39.25,452297.0,37.9483,38.1031,37.8032,37.9676,452297.0
2020-06-26 11:30:00,39.29,39.48,39.04,39.44,361394.0,38.0063,38.1901,37.7645,38.1514,361394.0
2020-06-26 11:40:00,39.44,39.55,39.28,39.54,281927.0,38.1514,38.2578,37.9967,38.2482,281927.0
2020-06-26 11:50:00,39.53,39.64,39.33,39.53,259875.0,38.2385,38.3449,38.045,38.2385,259875.0
2020-06-26 12:00:00,39.54,39.55,39.13,39.15,361733.0,38.2482,38.2578,37.8516,37.8709,361733.0
2020-06-26 12:10:00,39.14,39.25,38.85,38.86,321346.0,37.8612,37.9676,37.5807,37.5904,321346.0
2020-06-26 12:20:00,38.87,39.2,38.67,39.12,620893.0,37.6001,37.9193,37.4066,37.8419,620893.0
2020-06-26 12:30:00,39.12,39.15,38.92,39.15,248559.0,37.8419,37.8709,37.6484,37.8709,248559.0
2020-06-26 12:40:00,39.16,39.16,38.78,38.99,332580.0,37.8806,37.8806,37.513,37.7161,332580.0
2020-06-26 12:50:00,39.02,39.24,38.91,39.2,356464.0,37.7452,37.958,37.6388,37.9193,356464.0
2020-06-26 13:00:00,39.17,39.47,39.09,39.38,351500.0,37.8903,38.1805,37.8129,38.0934,351500.0
2020-06-26 13:10:00,39.38,39.39,39.23,39.31,242772.0,38.0934,38.1031,37.9483,38.0257,242772.0
2020-06-26 13:20:00,39.32,39.44,39.23,39.33,321000.0,38.0354,38.1514,37.9483,38.045,321000.0
2020-06-26 13:30:00,39.33,39.52,39.2,39.46,335028.0,38.045,38.2288,37.9193,38.1708,335028.0
2020-06-26 13:40:00,39.46,39.48,39.25,39.35,189170.0,38.1708,38.1901,37.9676,38.0644,189170.0
2020-06-26 13:50:00,39.37,39.38,39.16,39.19,183177.0,38.0837,38.0934,37.8806,37.9096,183177.0
2020-06-26 14:00:00,39.2,39.32,39.03,39.16,294540.0,37.9193,38.0354,37.7548,37.8806,294540.0
2020-06-26 14:10:00,39.2,39.31,38.98,39.01,282812.0,37.9193,38.0257,37.7065,37.7355,282812.0
2020-06-26 14:20:00,39.0,39.09,38.74,38.85,335224.0,37.7258,37.8129,37.4743,37.5807,335224.0
2020-06-26 14:30:00,38.84,38.92,38.58,38.64,494023.0,37.571,37.6484,37.3195,37.3776,494023.0
2020-06-26 14:40:00,38.63,38.8,38.42,38.52,476695.0,37.3679,37.5323,37.1648,37.2615,476695.0
2020-06-26 14:50:00,38.52,38.8,38.52,38.66,354136.0,37.2615,37.5323,37.2615,37.3969,354136.0
2020-06-26 15:00:00,38.66,38.89,38.48,38.63,361559.0,37.3969,37.6194,37.2228,37.3679,361559.0
2020-06-26 15:10:00,38.62,38.82,38.5,38.56,429532.0,37.3582,37.5517,37.2422,37.3002,429532.0
2020-06-26 15:20:00,38.56,38.69,38.34,38.63,626434.0,37.3002,37.4259,37.0874,37.3679,626434.0
2020-06-26 15:30:00,38.6,38.63,38.25,38.37,575535.0,37.3389,37.3679,37.0003,37.1164,575535.0
2020-06-26 15:40:00,38.34,39.07,38.27,38.7,1387644.0,37.0874,37.7935,37.0197,37.4356,1387644.0
2020-06-26 15:50:00,38.69,38.78,38.37,38.51,1308488.0,37.4259,37.513,37.1164,37.2518,1308488.0
2020-06-29 09:30:00,39.0,39.13,38.35,38.38,1272262.0,37.7258,37.8516,37.0971,37.1261,1272262.0
2020-06-29 09:40:00,38.36,38.38,38.06,38.33,831946.0,37.1067,37.1261,36.8165,37.0777,831946.0
2020-06-29 09:50:00,38.31,38.72,38.14,38.7,669889.0,37.0584,37.455,36.8939,37.4356,669889.0
2020-06-29 10:00:00,38.7,38.99,38.7,38.92,608263.0,37.4356,37.7161,37.4356,37.6484,608263.0
2020-06-29 10:10:00,38.93,39.31,38.69,39.23,785520.0,37.6581,38.0257,37.4259,37.9483,785520.0
2020-06-29 10:20:00,39.25,39.39,39.17,39.23,418145.0,37.9676,38.1031,37.8903,37.9483,418145.0
2020-06-29 10:30:00,39.25,39.65,39.21,39.59,641354.0,37.9676,38.3546,37.929,38.2965,641354.0
2020-06-29 10:40:00,39.59,39.63,39.41,39.59,474061.0,38.2965,38.3352,38.1224,38.2965,474061.0
2020-06-29 10:50:00,39.6,39.79,39.41,39.46,481506.0,38.3062,38.49,38.1224,38.1708,481506.0
2020-06-29 11:00:00,39.48,39.57,39.32,39.38,282338.0,38.1901,38.2772,38.0354,38.0934,282338.0
2020-06-29 11:10:00,39.4,39.44,39.25,39.4,308135.0,38.1127,38.1514,37.9676,38.1127,308135.0
2020-06-29 11:20:00,39.41,39.75,39.38,39.72,446950.0,38.1224,38.4513,38.0934,38.4223,446950.0
2020-06-29 11:30:00,39.72,39.77,39.53,39.59,270540.0,38.4223,38.4707,38.2385,38.2965,270540.0
2020-06-29 11:40:00,39.58,39.73,39.51,39.65,255815.0,38.2869,38.432,38.2192,38.3546,255815.0
2020-06-29 11:50:00,39.65,39.67,39.46,39.52,229019.0,38.3546,38.3739,38.1708,38.2288,229019.0
2020-06-29 12:00:00,39.55,39.75,39.53,39.6,147226.0,38.2578,38.4513,38.2385,38.3062,147226.0
2020-06-29 12:10:00,39.6,39.85,39.55,39.82,204214.0,38.3062,38.548,38.2578,38.519,204214.0
2020-06-29 12:20:00,39.83,39.89,39.77,39.83,278081.0,38.5287,38.5867,38.4707,38.5287,278081.0
2020-06-29 12:30:00,39.85,39.94,39.81,39.9,240391.0,38.548,38.6351,38.5094,38.5964,240391.0
2020-06-29 12:40:00,39.88,39.92,39.82,39.9,135753.0,38.5771,38.6158,38.519,38.5964,135753.0
2020-06-29 12:50:00,39.9,39.93,39.74,39.77,177848.0,38.5964,38.6254,38.4416,38.4707,177848.0
2020-06-29 13:00:00,39.78,39.8,39.7,39.72,147993.0,38.4803,38.4997,38.4029,38.4223,147993.0
2020-06-29 13:10:00,39.73,39.82,39.73,39.75,134735.0,38.432,38.519,38.432,38.4513,134735.0
2020-06-29 13:20:00,39.76,39.85,39.72,39.84,88404.0,38.461,38.548,38.4223,38.5384,88404.0
2020-06-29 13:30:00,39.85,40.01,39.78,40.0,222060.0,38.548,38.7028,38.4803,38.6931,222060.0
2020-06-29 13:40:00,39.99,40.0,39.92,39.96,118196.0,38.6835,38.6931,38.6158,38.6545,118196.0
2020-06-29 13:50:00,39.95,39.96,39.84,39.87,101708.0,38.6448,38.6545,38.5384,38.5674,101708.0
2020-06-29 14:00:00,39.87,39.94,39.73,39.75,123934.0,38.5674,38.6351,38.432,38.4513,123934.0
2020-06-29 14:10:00,39.76,39.87,39.75,39.79,146138.0,38.461,38.5674,38.4513,38.49,146138.0
2020-06-29 14:20:00,39.78,39.83,39.64,39.66,129641.0,38.4803,38.5287,38.3449,38.3643,129641.0
2020-06-29 14:30:00,39.67,39.74,39.65,39.72,132718.0,38.3739,38.4416,38.3546,38.4223,132718.0
2020-06-29 14:40:00,39.71,39.82,39.56,39.59,199473.0,38.4126,38.519,38.2675,38.2965,199473.0
2020-06-29 14:50:00,39.58,39.68,39.52,39.59,176110.0,38.2869,38.3836,38.2288,38.2965,176110.0
2020-06-29 15:00:00,39.61,39.66,39.39,39.43,316516.0,38.3159,38.3643,38.1031,38.1418,316516.0
2020-06-29 15:10:00,39.43,39.51,39.32,39.45,319429.0,38.1418,38.2192,38.0354,38.1611,319429.0
2020-06-29 15:20:00,39.44,39.61,39.43,39.55,273702.0,38.1514,38.3159,38.1418,38.2578,273702.0
2020-06-29 15:30:00,39.57,39.78,39.57,39.66,427649.0,38.2772,38.4803,38.2772,38.3643,427649.0
2020-06-29 15:40:00,39.66,39.71,39.41,39.47,377555.0,38.3643,38.4126,38.1224,38.1805,377555.0
2020-06-29 15:50:00,39.47,40.16,39.42,40.16,1064046.0,38.1805,38.8479,38.1321,38.8479,1064046.0
2020-06-30 09:30:00,40.0,40.43,39.93,40.41,677964.0,38.6931,39.1091,38.6254,39.0897,677964.0
2020-06-30 09:40:00,40.41,40.54,40.17,40.3,556558.0,39.0897,39.2155,38.8576,38.9833,556558.0
2020-06-30 09:50:00,40.31,40.41,40.11,40.31,356066.0,38.993,39.0897,38.7996,38.993,356066.0
2020-06-30 10:00:00,40.3,40.63,40.27,40.59,399910.0,38.9833,39.3026,38.9543,39.2639,399910.0
2020-06-30 10:10:00,40.6,40.6,40.45,40.54,198913.0,39.2735,39.2735,39.1284,39.2155,198913.0
2020-06-30 10:20:00,40.55,40.77,40.48,40.58,429106.0,39.2252,39.438,39.1575,39.2542,429106.0
2020-06-30 10:30:00,40.57,40.69,40.48,40.52,338474.0,39.2445,39.3606,39.1575,39.1962,338474.0
2020-06-30 10:40:00,40.53,40.76,40.52,40.69,233920.0,39.2058,39.4283,39.1962,39.3606,233920.0
2020-06-30 10:50:00,40.7,41.05,40.69,41.01,692125.0,39.3703,39.7088,39.3606,39.6701,692125.0
2020-06-30 11:00:00,41.01,41.18,40.96,41.07,315070.0,39.6701,39.8346,39.6218,39.7282,315070.0
2020-06-30 11:10:00,41.1,41.24,40.99,41.22,282310.0,39.7572,39.8926,39.6508,39.8733,282310.0
2020-06-30 11:20:00,41.22,41.31,41.11,41.14,370002.0,39.8733,39.9603,39.7669,39.7959,370002.0
2020-06-30 11:30:00,41.14,41.15,40.93,41.02,312857.0,39.7959,39.8056,39.5928,39.6798,312857.0
2020-06-30 11:40:00,41.02,41.13,40.89,41.05,252067.0,39.6798,39.7862,39.5541,39.7088,252067.0
2020-06-30 11:50:00,41.05,41.12,40.99,41.08,134452.0,39.7088,39.7766,39.6508,39.7379,134452.0
2020-06-30 12:00:00,41.09,41.19,41.02,41.18,136950.0,39.7475,39.8443,39.6798,39.8346,136950.0
2020-06-30 12:10:00,41.18,41.39,41.17,41.34,217776.0,39.8346,40.0377,39.8249,39.9894,217776.0
2020-06-30 12:20:00,41.35,41.36,41.21,41.27,157932.0,39.999,40.0087,39.8636,39.9217,157932.0
2020-06-30 12:30:00,41.26,41.33,41.08,41.2,377775.0,39.912,39.9797,39.7379,39.8539,377775.0
2020-06-30 12:40:00,41.2,41.21,40.86,40.94,247364.0,39.8539,39.8636,39.525,39.6024,247364.0
2020-06-30 12:50:00,40.95,41.03,40.9,40.91,125093.0,39.6121,39.6895,39.5637,39.5734,125093.0
2020-06-30 13:00:00,40.91,41.0,40.77,40.83,277440.0,39.5734,39.6605,39.438,39.496,277440.0
2020-06-30 13:10:00,40.83,40.86,40.66,40.8,350370.0,39.496,39.525,39.3316,39.467,350370.0
2020-06-30 13:20:00,40.81,40.96,40.79,40.96,138493.0,39.4767,39.6218,39.4573,39.6218,138493.0
2020-06-30 13:30:00,40.95,40.98,40.82,40.88,286045.0,39.6121,39.6411,39.4864,39.5444,286045.0
2020-06-30 13:40:00,40.86,40.9,40.75,40.88,118211.0,39.525,39.5637,39.4186,39.5444,118211.0
2020-06-30 13:50:00,40.86,41.03,40.79,40.98,198348.0,39.525,39.6895,39.4573,39.6411,198348.0
2020-06-30 14:00:00,40.98,40.99,40.8,40.97,185352.0,39.6411,39.6508,39.467,39.6315,185352.0
2020-06-30 14:10:00,40.98,41.0,40.84,40.99,182287.0,39.6411,39.6605,39.5057,39.6508,182287.0
2020-06-30 14:20:00,40.99,41.2,40.93,41.2,248342.0,39.6508,39.8539,39.5928,39.8539,248342.0
2020-06-30 14:30:00,41.2,41.24,41.14,41.22,172712.0,39.8539,39.8926,39.7959,39.8733,172712.0
2020-06-30 14:40:00,41.23,41.33,41.19,41.28,288049.0,39.883,39.9797,39.8443,39.9313,288049.0
2020-06-30 14:50:00,41.29,41.34,41.25,41.34,192639.0,39.941,39.9894,39.9023,39.9894,192639.0
2020-06-30 15:00:00,41.34,41.36,41.06,41.16,532688.0,39.9894,40.0087,39.7185,39.8152,532688.0
2020-06-30 15:10:00,41.16,41.31,41.13,41.29,321708.0,39.8152,39.9603,39.7862,39.941,321708.0
2020-06-30 15:20:00,41.29,41.53,41.27,41.44,639347.0,39.941,40.1732,39.9217,40.0861,639347.0
2020-06-30 15:30:00,41.44,41.7,41.41,41.64,586162.0,40.0861,40.3376,40.0571,40.2796,586162.0
2020-06-30 15:40:00,41.66,41.85,41.64,41.79,651669.0,40.2989,40.4827,40.2796,40.4247,651669.0
2020-06-30 15:50:00,41.79,42.45,41.75,41.79,1574699.0,40.4247,41.0631,40.386,40.4247,1574699.0
2020-07-01 09:30:00,42.19,42.75,42.09,42.42,1403659.0,40.8116,41.3533,40.7149,41.0341,1403659.0
2020-07-01 09:40:00,42.42,42.74,42.42,42.55,600282.0,41.0341,41.3436,41.0341,41.1598,600282.0
2020-07-01 09:50:00,42.56,42.7,42.13,42.31,831956.0,41.1695,41.3049,40.7536,40.9277,831956.0
2020-07-01 10:00:00,42.33,42.72,42.29,42.63,985513.0,40.947,41.3243,40.9083,41.2372,985513.0
2020-07-01 10:10:00,42.63,42.79,42.61,42.66,498819.0,41.2372,41.392,41.2179,41.2662,498819.0
2020-07-01 10:20:00,42.66,42.76,42.54,42.75,188456.0,41.2662,41.363,41.1502,41.3533,188456.0
2020-07-01 10:30:00,42.75,42.89,42.54,42.71,392705.0,41.3533,41.4887,41.1502,41.3146,392705.0
2020-07-01 10:40:00,42.73,42.75,42.33,42.36,616867.0,41.334,41.3533,40.947,40.976,616867.0
2020-07-01 10:50:00,42.35,42.62,42.28,42.6,344790.0,40.9664,41.2275,40.8987,41.2082,344790.0
2020-07-01 11:00:00,42.62,42.66,42.42,42.58,178228.0,41.2275,41.2662,41.0341,41.1889,178228.0
2020-07-01 11:10:00,42.59,42.64,42.31,42.37,207265.0,41.1985,41.2469,40.9277,40.9857,207265.0
2020-07-01 11:20:00,42.38,42.39,42.0,42.05,394927.0,40.9954,41.0051,40.6278,40.6762,394927.0
2020-07-01 11:30:00,42.08,42.25,42.05,42.22,351933.0,40.7052,40.8696,40.6762,40.8406,351933.0
2020-07-01 11:40:00,42.22,42.5,42.19,42.49,285446.0,40.8406,41.1115,40.8116,41.1018,285446.0
2020-07-01 11:50:00,42.49,42.55,42.43,42.48,203521.0,41.1018,41.1598,41.0438,41.0921,203521.0
2020-07-01 12:00:00,42.49,42.56,42.42,42.54,152486.0,41.1018,41.1695,41.0341,41.1502,152486.0
2020-07-01 12:10:00,42.54,42.77,42.5,42.74,244330.0,41.1502,41.3726,41.1115,41.3436,244330.0
2020-07-01 12:20:00,42.74,42.83,42.71,42.78,141375.0,41.3436,41.4307,41.3146,41.3823,141375.0
2020-07-01 12:30:00,42.77,42.96,42.77,42.93,206403.0,41.3726,41.5564,41.3726,41.5274,206403.0
2020-07-01 12:40:00,42.93,42.95,42.57,42.73,266197.0,41.5274,41.5468,41.1792,41.334,266197.0
2020-07-01 12:50:00,42.73,42.78,42.57,42.7,167402.0,41.334,41.3823,41.1792,41.3049,167402.0
2020-07-01 13:00:00,42.7,42.73,42.52,42.53,133918.0,41.3049,41.334,41.1308,41.1405,133918.0
2020-07-01 13:10:00,42.53,42.65,42.5,42.62,98168.0,41.1405,41.2566,41.1115,41.2275,98168.0
2020-07-01 13:20:00,42.61,42.75,42.53,42.7,197045.0,41.2179,41.3533,41.1405,41.3049,197045.0
2020-07-01 13:30:00,42.71,42.8,42.66,42.79,106138.0,41.3146,41.4017,41.2662,41.392,106138.0
2020-07-01 13:40:00,42.79,42.8,42.51,42.58,161224.0,41.392,41.4017,41.1211,41.1889,161224.0
2020-07-01 13:50:00,42.57,42.69,42.51,42.68,123463.0,41.1792,41.2953,41.1211,41.2856,123463.0
2020-07-01 14:00:00,42.68,42.89,42.65,42.82,183124.0,41.2856,41.4887,41.2566,41.421,183124.0
2020-07-01 14:10:00,42.83,42.88,42.75,42.83,87755.0,41.4307,41.4791,41.3533,41.4307,87755.0
2020-07-01 14:20:00,42.83,42.83,42.67,42.75,138342.0,41.4307,41.4307,41.2759,41.3533,138342.0
2020-07-01 14:30:00,42.76,42.86,42.55,42.6,276422.0,41.363,41.4597,41.1598,41.2082,276422.0
2020-07-01 14:40:00,42.6,42.69,42.5,42.57,157456.0,41.2082,41.2953,41.1115,41.1792,157456.0
2020-07-01 14:50:00,42.56,42.78,42.56,42.72,171199.0,41.1695,41.3823,41.1695,41.3243,171199.0
2020-07-01 15:00:00,42.74,42.92,42.68,42.88,223559.0,41.3436,41.5177,41.2856,41.4791,223559.0
2020-07-01 15:10:00,42.88,42.92,42.74,42.88,129055.0,41.4791,41.5177,41.3436,41.4791,129055.0
2020-07-01 15:20:00,42.88,43.06,42.85,42.98,354539.0,41.4791,41.6532,41.45,41.5758,354539.0
2020-07-01 15:30:00,42.98,43.09,42.88,43.0,337069.0,41.5758,41.6822,41.4791,41.5951,337069.0
2020-07-01 15:40:00,43.0,43.14,42.91,43.1,487944.0,41.5951,41.7306,41.5081,41.6919,487944.0
2020-07-01 15:50:00,43.09,43.1,42.53,42.6,915122.0,41.6822,41.6919,41.1405,41.2082,915122.0
2020-07-02 09:30:00,44.12,44.59,44.07,44.4,1280695.0,42.6785,43.1332,42.6302,42.9494,1280695.0
2020-07-02 09:40:00,44.39,44.59,44.34,44.51,443219.0,42.9397,43.1332,42.8914,43.0558,443219.0
2020-07-02 09:50:00,44.51,44.63,44.44,44.58,400581.0,43.0558,43.1719,42.9881,43.1235,400581.0
2020-07-02 10:00:00,44.6,44.71,44.47,44.57,445615.0,43.1429,43.2493,43.0171,43.1138,445615.0
2020-07-02 10:10:00,44.56,44.58,44.28,44.36,374309.0,43.1042,43.1235,42.8333,42.9107,374309.0
2020-07-02 10:20:00,44.37,44.39,43.83,43.84,474562.0,42.9204,42.9397,42.398,42.4077,474562.0
2020-07-02 10:30:00,43.86,44.02,43.78,43.98,794081.0,42.427,42.5818,42.3496,42.5431,794081.0
2020-07-02 10:40:00,43.98,44.15,43.86,43.94,500769.0,42.5431,42.7076,42.427,42.5044,500769.0
2020-07-02 10:50:00,43.94,44.01,43.52,43.57,500211.0,42.5044,42.5721,42.0981,42.1465,500211.0
2020-07-02 11:00:00,43.55,43.65,43.32,43.5,484563.0,42.1272,42.2239,41.9047,42.0788,484563.0
2020-07-02 11:10:00,43.52,43.54,43.21,43.53,503576.0,42.0981,42.1175,41.7983,42.1078,503576.0
2020-07-02 11:20:00,43.52,43.66,43.44,43.55,393715.0,42.0981,42.2336,42.0208,42.1272,393715.0
2020-07-02 11:30:00,43.55,43.78,43.52,43.73,434905.0,42.1272,42.3496,42.0981,42.3013,434905.0
2020-07-02 11:40:00,43.72,43.92,43.69,43.9,207979.0,42.2916,42.4851,42.2626,42.4657,207979.0
2020-07-02 11:50:00,43.91,43.95,43.77,43.86,267286.0,42.4754,42.5141,42.34,42.427,267286.0
2020-07-02 12:00:00,43.89,43.89,43.55,43.76,399943.0,42.4561,42.4561,42.1272,42.3303,399943.0
2020-07-02 12:10:00,43.77,43.87,43.63,43.8,191047.0,42.34,42.4367,42.2045,42.369,191047.0
2020-07-02 12:20:00,43.78,43.89,43.73,43.88,123819.0,42.3496,42.4561,42.3013,42.4464,123819.0
2020-07-02 12:30:00,43.89,43.89,43.7,43.84,179723.0,42.4561,42.4561,42.2723,42.4077,179723.0
2020-07-02 12:40:00,43.82,43.88,43.76,43.87,145195.0,42.3883,42.4464,42.3303,42.4367,145195.0
2020-07-02 12:50:00,43.87,43.93,43.77,43.9,180655.0,42.4367,42.4947,42.34,42.4657,180655.0
2020-07-02 13:00:00,43.89,43.92,43.81,43.86,100138.0,42.4561,42.4851,42.3787,42.427,100138.0
2020-07-02 13:10:00,43.86,43.87,43.76,43.78,207655.0,42.427,42.4367,42.3303,42.3496,207655.0
2020-07-02 13:20:00,43.79,43.9,43.78,43.85,128383.0,42.3593,42.4657,42.3496,42.4174,128383.0
2020-07-02 13:30:00,43.86,43.92,43.82,43.9,128994.0,42.427,42.4851,42.3883,42.4657,128994.0
2020-07-02 13:40:00,43.92,44.09,43.9,44.08,206127.0,42.4851,42.6495,42.4657,42.6398,206127.0
2020-07-02 13:50:00,44.08,44.09,43.88,43.9,169090.0,42.6398,42.6495,42.4464,42.4657,169090.0
2020-07-02 14:00:00,43.9,44.0,43.81,43.84,210918.0,42.4657,42.5625,42.3787,42.4077,210918.0
2020-07-02 14:10:00,43.83,43.91,43.82,43.91,100538.0,42.398,42.4754,42.3883,42.4754,100538.0
2020-07-02 14:20:00,43.91,44.07,43.85,44.04,182124.0,42.4754,42.6302,42.4174,42.6012,182124.0
2020-07-02 14:30:00,44.04,44.17,44.04,44.13,221151.0,42.6012,42.7269,42.6012,42.6882,221151.0
2020-07-02 14:40:00,44.14,44.15,44.01,44.1,136168.0,42.6979,42.7076,42.5721,42.6592,136168.0
2020-07-02 14:50:00,44.11,44.16,43.99,44.04,201955.0,42.6689,42.7172,42.5528,42.6012,201955.0
2020-07-02 15:00:00,44.06,44.09,43.87,43.88,175337.0,42.6205,42.6495,42.4367,42.4464,175337.0
2020-07-02 15:10:00,43.88,43.92,43.74,43.77,291155.0,42.4464,42.4851,42.311,42.34,291155.0
2020-07-02 15:20:00,43.77,43.88,43.7,43.72,355972.0,42.34,42.4464,42.2723,42.2916,355972.0
2020-07-02 15:30:00,43.73,43.79,43.63,43.66,208364.0,42.3013,42.3593,42.2045,42.2336,208364.0
2020-07-02 15:40:00,43.68,43.68,43.38,43.42,357005.0,42.2529,42.2529,41.9627,42.0014,357005.0
2020-07-02 15:50:00,43.41,43.41,42.97,43.26,1177012.0,41.9917,41.9917,41.5661,41.8466,1177012.0
2020-07-06 09:30:00,45.02,45.12,44.79,44.82,833383.0,43.5491,43.6459,43.3266,43.3557,833383.0
2020-07-06 09:40:00,44.83,45.04,44.79,44.96,480202.0,43.3653,43.5685,43.3266,43.4911,480202.0
2020-07-06 09:50:00,44.97,45.21,44.96,45.13,307994.0,43.5008,43.7329,43.4911,43.6555,307994.0
2020-07-06 10:00:00,45.18,45.44,44.83,44.96,559815.0,43.7039,43.9554,43.3653,43.4911,559815.0
2020-07-06 10:10:00,44.97,45.02,44.73,44.94,393176.0,43.5008,43.5491,43.2686,43.4717,393176.0
2020-07-06 10:20:00,44.94,44.96,44.66,44.83,364061.0,43.4717,43.4911,43.2009,43.3653,364061.0
2020-07-06 10:30:00,44.83,45.0,44.74,44.95,288746.0,43.3653,43.5298,43.2783,43.4814,288746.0
2020-07-06 10:40:00,44.95,45.18,44.84,45.16,269064.0,43.4814,43.7039,43.375,43.6846,269064.0
2020-07-06 10:50:00,45.16,45.25,45.12,45.23,150747.0,43.6846,43.7716,43.6459,43.7523,150747.0
2020-07-06 11:00:00,45.23,45.25,45.14,45.22,96623.0,43.7523,43.7716,43.6652,43.7426,96623.0
2020-07-06 11:10:00,45.2,45.32,45.16,45.31,212041.0,43.7233,43.8393,43.6846,43.8297,212041.0
2020-07-06 11:20:00,45.32,45.33,45.22,45.32,190352.0,43.8393,43.849,43.7426,43.8393,190352.0
2020-07-06 11:30:00,45.32,45.36,45.19,45.27,221970.0,43.8393,43.878,43.7136,43.791,221970.0
2020-07-06 11:40:00,45.26,45.35,45.25,45.31,115872.0,43.7813,43.8684,43.7716,43.8297,115872.0
2020-07-06 11:50:00,45.31,45.34,45.03,45.05,179165.0,43.8297,43.8587,43.5588,43.5782,179165.0
2020-07-06 12:00:00,45.04,45.09,44.93,45.0,176538.0,43.5685,43.6168,43.4621,43.5298,176538.0
2020-07-06 12:10:00,45.01,45.08,44.94,44.94,196646.0,43.5395,43.6072,43.4717,43.4717,196646.0
2020-07-06 12:20:00,44.94,44.99,44.85,44.96,248981.0,43.4717,43.5201,43.3847,43.4911,248981.0
2020-07-06 12:30:00,44.94,44.99,44.88,44.98,113731.0,43.4717,43.5201,43.4137,43.5104,113731.0
2020-07-06 12:40:00,44.98,45.06,44.95,45.06,142800.0,43.5104,43.5878,43.4814,43.5878,142800.0
2020-07-06 12:50:00,45.07,45.09,45.01,45.05,79102.0,43.5975,43.6168,43.5395,43.5782,79102.0
2020-07-06 13:00:00,45.06,45.09,44.97,45.0,60978.0,43.5878,43.6168,43.5008,43.5298,60978.0
2020-07-06 13:10:00,44.99,45.01,44.86,44.87,107062.0,43.5201,43.5395,43.3944,43.404,107062.0
2020-07-06 13:20:00,44.88,45.07,44.87,45.07,423672.0,43.4137,43.5975,43.404,43.5975,423672.0
2020-07-06 13:30:00,45.07,45.13,45.03,45.05,334644.0,43.5975,43.6555,43.5588,43.5782,334644.0
2020-07-06 13:40:00,45.06,45.12,45.03,45.06,78213.0,43.5878,43.6459,43.5588,43.5878,78213.0
2020-07-06 13:50:00,45.05,45.12,44.99,45.1,102965.0,43.5782,43.6459,43.5201,43.6265,102965.0
2020-07-06 14:00:00,45.09,45.11,44.89,44.92,252175.0,43.6168,43.6362,43.4234,43.4524,252175.0
2020-07-06 14:10:00,44.92,44.97,44.71,44.72,162982.0,43.4524,43.5008,43.2493,43.2589,162982.0
2020-07-06 14:20:00,44.75,44.85,44.67,44.83,167183.0,43.288,43.3847,43.2106,43.3653,167183.0
2020-07-06 14:30:00,44.84,45.0,44.82,44.93,176333.0,43.375,43.5298,43.3557,43.4621,176333.0
2020-07-06 14:40:00,44.93,44.95,44.77,44.81,116079.0,43.4621,43.4814,43.3073,43.346,116079.0
2020-07-06 14:50:00,44.82,44.9,44.74,44.84,179802.0,43.3557,43.4331,43.2783,43.375,179802.0
2020-07-06 15:00:00,44.81,44.91,44.69,44.8,232586.0,43.346,43.4427,43.2299,43.3363,232586.0
2020-07-06 15:10:00,44.79,44.93,44.75,44.83,177453.0,43.3266,43.4621,43.288,43.3653,177453.0
2020-07-06 15:20:00,44.82,44.96,44.78,44.93,204337.0,43.3557,43.4911,43.317,43.4621,204337.0
2020-07-06 15:30:00,44.94,45.07,44.8,45.01,275907.0,43.4717,43.5975,43.3363,43.5395,275907.0
2020-07-06 15:40:00,45.0,45.27,44.98,45.26,477389.0,43.5298,43.791,43.5104,43.7813,477389.0
2020-07-06 15:50:00,45.26,45.32,45.13,45.26,582359.0,43.7813,43.8393,43.6555,43.7813,582359.0
2020-07-07 09:30:00,44.56,44.71,44.36,44.43,693173.0,43.1042,43.2493,42.9107,42.9784,693173.0
2020-07-07 09:40:00,44.45,44.94,44.43,44.84,391004.0,42.9978,43.4717,42.9784,43.375,391004.0
2020-07-07 09:50:00,44.84,44.88,44.73,44.83,273328.0,43.375,43.4137,43.2686,43.3653,273328.0
2020-07-07 10:00:00,44.84,45.08,44.76,45.03,303795.0,43.375,43.6072,43.2976,43.5588,303795.0
2020-07-07 10:10:00,45.03,45.28,45.01,45.2,292127.0,43.5588,43.8006,43.5395,43.7233,292127.0
2020-07-07 10:20:00,45.2,45.24,45.08,45.16,230386.0,43.7233,43.7619,43.6072,43.6846,230386.0
2020-07-07 10:30:00,45.16,45.21,44.98,44.99,216659.0,43.6846,43.7329,43.5104,43.5201,216659.0
2020-07-07 10:40:00,45.0,45.03,44.85,44.97,234184.0,43.5298,43.5588,43.3847,43.5008,234184.0
2020-07-07 10:50:00,44.98,45.22,44.98,45.2,251475.0,43.5104,43.7426,43.5104,43.7233,251475.0
2020-07-07 11:00:00,45.19,45.25,45.14,45.23,165461.0,43.7136,43.7716,43.6652,43.7523,165461.0
2020-07-07 11:10:00,45.23,45.42,45.23,45.41,210894.0,43.7523,43.9361,43.7523,43.9264,210894.0
2020-07-07 11:20:00,45.41,45.47,45.35,45.36,175864.0,43.9264,43.9844,43.8684,43.878,175864.0
2020-07-07 11:30:00,45.39,45.41,45.14,45.17,187193.0,43.907,43.9264,43.6652,43.6942,187193.0
2020-07-07 11:40:00,45.18,45.3,45.14,45.3,116212.0,43.7039,43.82,43.6652,43.82,116212.0
2020-07-07 11:50:00,45.27,45.35,45.09,45.15,162896.0,43.791,43.8684,43.6168,43.6749,162896.0
2020-07-07 12:00:00,45.17,45.25,45.02,45.03,166385.0,43.6942,43.7716,43.5491,43.5588,166385.0
2020-07-07 12:10:00,45.03,45.05,44.95,45.0,115270.0,43.5588,43.5782,43.4814,43.5298,115270.0
2020-07-07 12:20:00,45.01,45.06,44.88,44.98,264618.0,43.5395,43.5878,43.4137,43.5104,264618.0
2020-07-07 12:30:00,44.97,45.02,44.89,44.9,184083.0,43.5008,43.5491,43.4234,43.4331,184083.0
2020-07-07 12:40:00,44.9,44.94,44.79,44.94,284066.0,43.4331,43.4717,43.3266,43.4717,284066.0
2020-07-07 12:50:00,44.94,44.99,44.87,44.98,81555.0,43.4717,43.5201,43.404,43.5104,81555.0
2020-07-07 13:00:00,44.99,45.06,44.71,44.79,362280.0,43.5201,43.5878,43.2493,43.3266,362280.0
2020-07-07 13:10:00,44.8,44.89,44.75,44.87,258711.0,43.3363,43.4234,43.288,43.404,258711.0
2020-07-07 13:20:00,44.85,44.97,44.77,44.93,157947.0,43.3847,43.5008,43.3073,43.4621,157947.0
2020-07-07 13:30:00,44.93,44.99,44.84,44.91,91095.0,43.4621,43.5201,43.375,43.4427,91095.0
2020-07-07 13:40:00,44.91,45.02,44.85,44.96,103040.0,43.4427,43.5491,43.3847,43.4911,103040.0
2020-07-07 13:50:00,44.95,45.0,44.82,44.92,82896.0,43.4814,43.5298,43.3557,43.4524,82896.0
2020-07-07 14:00:00,44.92,44.95,44.77,44.82,251886.0,43.4524,43.4814,43.3073,43.3557,251886.0
2020-07-07 14:10:00,44.83,44.92,44.76,44.78,79042.0,43.3653,43.4524,43.2976,43.317,79042.0
2020-07-07 14:20:00,44.79,44.82,44.67,44.7,145107.0,43.3266,43.3557,43.2106,43.2396,145107.0
2020-07-07 14:30:00,44.7,44.7,44.45,44.48,327722.0,43.2396,43.2396,42.9978,43.0268,327722.0
2020-07-07 14:40:00,44.49,44.6,44.47,44.51,249241.0,43.0364,43.1429,43.0171,43.0558,249241.0
2020-07-07 14:50:00,44.52,44.64,44.42,44.62,201827.0,43.0655,43.1815,42.9687,43.1622,201827.0
2020-07-07 15:00:00,44.61,44.62,44.33,44.34,407242.0,43.1525,43.1622,42.8817,42.8914,407242.0
2020-07-07 15:10:00,44.35,44.46,44.25,44.39,424232.0,42.901,43.0074,42.8043,42.9397,424232.0
2020-07-07 15:20:00,44.39,44.52,44.3,44.39,306252.0,42.9397,43.0655,42.8527,42.9397,306252.0
2020-07-07 15:30:00,44.41,44.45,44.25,44.28,350602.0,42.9591,42.9978,42.8043,42.8333,350602.0
2020-07-07 15:40:00,44.3,44.33,44.0,44.09,422564.0,42.8527,42.8817,42.5625,42.6495,422564.0
2020-07-07 15:50:00,44.08,44.1,43.72,43.87,908988.0,42.6398,42.6592,42.2916,42.4367,908988.0
2020-07-08 09:30:00,44.24,44.57,44.05,44.55,681453.0,42.7946,43.1138,42.6108,43.0945,681453.0
2020-07-08 09:40:00,44.55,44.77,44.5,44.75,352679.0,43.0945,43.3073,43.0461,43.288,352679.0
2020-07-08 09:50:00,44.75,44.89,44.69,44.86,395100.0,43.288,43.4234,43.2299,43.3944,395100.0
2020-07-08 10:00:00,44.87,44.89,44.74,44.76,164692.0,43.404,43.4234,43.2783,43.2976,164692.0
2020-07-08 10:10:00,44.77,44.92,44.63,44.69,167037.0,43.3073,43.4524,43.1719,43.2299,167037.0
2020-07-08 10:20:00,44.7,44.72,44.44,44.48,219404.0,43.2396,43.2589,42.9881,43.0268,219404.0
2020-07-08 10:30:00,44.49,44.65,44.46,44.64,145674.0,43.0364,43.1912,43.0074,43.1815,145674.0
2020-07-08 10:40:00,44.64,44.71,44.4,44.56,228024.0,43.1815,43.2493,42.9494,43.1042,228024.0
2020-07-08 10:50:00,44.54,44.6,44.49,44.55,150702.0,43.0848,43.1429,43.0364,43.0945,150702.0
2020-07-08 11:00:00,44.55,44.57,43.94,44.0,536694.0,43.0945,43.1138,42.5044,42.5625,536694.0
2020-07-08 11:10:00,44.02,44.19,43.71,43.73,449994.0,42.5818,42.7463,42.2819,42.3013,449994.0
2020-07-08 11:20:00,43.74,43.81,43.42,43.73,538782.0,42.311,42.3787,42.0014,42.3013,538782.0
2020-07-08 11:30:00,43.74,43.92,43.68,43.91,276298.0,42.311,42.4851,42.2529,42.4754,276298.0
2020-07-08 11:40:00,43.91,44.12,43.87,43.97,229990.0,42.4754,42.6785,42.4367,42.5334,229990.0
2020-07-08 11:50:00,43.97,44.1,43.88,44.02,132780.0,42.5334,42.6592,42.4464,42.5818,132780.0
2020-07-08 12:00:00,44.03,44.14,43.97,44.03,103256.0,42.5915,42.6979,42.5334,42.5915,103256.0
2020-07-08 12:10:00,44.05,44.27,43.99,44.25,189407.0,42.6108,42.8236,42.5528,42.8043,189407.0
2020-07-08 12:20:00,44.25,44.27,44.17,44.23,82403.0,42.8043,42.8236,42.7269,42.7849,82403.0
2020-07-08 12:30:00,44.22,44.27,44.15,44.19,117039.0,42.7753,42.8236,42.7076,42.7463,117039.0
2020-07-08 12:40:00,44.21,44.22,44.01,44.11,183183.0,42.7656,42.7753,42.5721,42.6689,183183.0
2020-07-08 12:50:00,44.14,44.36,44.05,44.35,160530.0,42.6979,42.9107,42.6108,42.901,160530.0
2020-07-08 13:00:00,44.34,44.36,44.26,44.3,130582.0,42.8914,42.9107,42.814,42.8527,130582.0
2020-07-08 13:10:00,44.31,44.32,44.08,44.08,90571.0,42.8623,42.872,42.6398,42.6398,90571.0
2020-07-08 13:20:00,44.09,44.13,43.79,43.94,207936.0,42.6495,42.6882,42.3593,42.5044,207936.0
2020-07-08 13:30:00,43.94,44.13,43.93,44.13,107570.0,42.5044,42.6882,42.4947,42.6882,107570.0
2020-07-08 13:40:00,44.11,44.13,43.98,44.06,76195.0,42.6689,42.6882,42.5431,42.6205,76195.0
2020-07-08 13:50:00,44.03,44.11,43.84,43.91,165529.0,42.5915,42.6689,42.4077,42.4754,165529.0
2020-07-08 14:00:00,43.91,44.13,43.81,43.91,205329.0,42.4754,42.6882,42.3787,42.4754,205329.0
2020-07-08 14:10:00,43.92,44.06,43.86,44.05,127593.0,42.4851,42.6205,42.427,42.6108,127593.0
2020-07-08 14:20:00,44.06,44.23,43.99,44.13,206496.0,42.6205,42.7849,42.5528,42.6882,206496.0
2020-07-08 14:30:00,44.13,44.13,43.98,44.09,144874.0,42.6882,42.6882,42.5431,42.6495,144874.0
2020-07-08 14:40:00,44.11,44.13,43.89,43.99,199123.0,42.6689,42.6882,42.4561,42.5528,199123.0
2020-07-08 14:50:00,44.0,44.26,43.91,44.21,165101.0,42.5625,42.814,42.4754,42.7656,165101.0
2020-07-08 15:00:00,44.21,44.4,44.18,44.39,291243.0,42.7656,42.9494,42.7366,42.9397,291243.0
2020-07-08 15:10:00,44.4,44.59,44.4,44.55,224389.0,42.9494,43.1332,42.9494,43.0945,224389.0
2020-07-08 15:20:00,44.55,44.78,44.53,44.62,301451.0,43.0945,43.317,43.0751,43.1622,301451.0
2020-07-08 15:30:00,44.63,44.83,44.54,44.58,291294.0,43.1719,43.3653,43.0848,43.1235,291294.0
2020-07-08 15:40:00,44.6,44.7,44.55,44.61,210700.0,43.1429,43.2396,43.0945,43.1525,210700.0
2020-07-08 15:50:00,44.58,44.87,44.45,44.85,449991.0,43.1235,43.404,42.9978,43.3847,449991.0
2020-07-09 09:30:00,45.16,45.27,44.67,44.76,735419.0,43.6846,43.791,43.2106,43.2976,735419.0
2020-07-09 09:40:00,44.78,44.84,44.52,44.65,386038.0,43.317,43.375,43.0655,43.1912,386038.0
2020-07-09 09:50:00,44.64,44.86,44.59,44.86,324158.0,43.1815,43.3944,43.1332,43.3944,324158.0
2020-07-09 10:00:00,44.85,44.97,44.83,44.86,237318.0,43.3847,43.5008,43.3653,43.3944,237318.0
2020-07-09 10:10:00,44.86,44.88,44.24,44.31,453027.0,43.3944,43.4137,42.7946,42.8623,453027.0
2020-07-09 10:20:00,44.3,44.55,44.19,44.44,405254.0,42.8527,43.0945,42.7463,42.9881,405254.0
2020-07-09 10:30:00,44.44,44.56,44.02,44.04,323554.0,42.9881,43.1042,42.5818,42.6012,323554.0
2020-07-09 10:40:00,44.03,44.05,43.57,43.58,636416.0,42.5915,42.6108,42.1465,42.1562,636416.0
2020-07-09 10:50:00,43.56,43.79,43.03,43.08,644399.0,42.1368,42.3593,41.6241,41.6725,644399.0
2020-07-09 11:00:00,43.08,43.3,42.72,43.28,877344.0,41.6725,41.8853,41.3243,41.866,877344.0
2020-07-09 11:10:00,43.27,43.34,42.55,42.57,490284.0,41.8563,41.924,41.1598,41.1792,490284.0
2020-07-09 11:20:00,42.57,43.03,42.54,42.98,713810.0,41.1792,41.6241,41.1502,41.5758,713810.0
2020-07-09 11:30:00,43.0,43.24,42.85,43.07,562148.0,41.5951,41.8273,41.45,41.6628,562148.0
2020-07-09 11:40:00,43.11,43.13,42.67,43.06,478865.0,41.7015,41.7209,41.2759,41.6532,478865.0
2020-07-09 11:50:00,43.04,43.22,42.91,43.19,228696.0,41.6338,41.8079,41.5081,41.7789,228696.0
2020-07-09 12:00:00,43.2,43.67,43.13,43.61,722884.0,41.7886,42.2432,41.7209,42.1852,722884.0
2020-07-09 12:10:00,43.62,43.69,43.48,43.63,347261.0,42.1949,42.2626,42.0594,42.2045,347261.0
2020-07-09 12:20:00,43.63,43.72,43.48,43.53,200201.0,42.2045,42.2916,42.0594,42.1078,200201.0
2020-07-09 12:30:00,43.53,43.63,43.42,43.51,248923.0,42.1078,42.2045,42.0014,42.0885,248923.0
2020-07-09 12:40:00,43.52,43.79,43.5,43.73,186573.0,42.0981,42.3593,42.0788,42.3013,186573.0
2020-07-09 12:50:00,43.71,43.76,43.6,43.73,169745.0,42.2819,42.3303,42.1755,42.3013,169745.0
2020-07-09 13:00:00,43.73,43.96,43.63,43.94,347064.0,42.3013,42.5238,42.2045,42.5044,347064.0
2020-07-09 13:10:00,43.93,44.09,43.9,44.0,278992.0,42.4947,42.6495,42.4657,42.5625,278992.0
2020-07-09 13:20:00,44.0,44.0,43.86,43.91,205558.0,42.5625,42.5625,42.427,42.4754,205558.0
2020-07-09 13:30:00,43.92,43.99,43.89,43.95,87013.0,42.4851,42.5528,42.4561,42.5141,87013.0
2020-07-09 13:40:00,43.95,44.12,43.77,43.82,238836.0,42.5141,42.6785,42.34,42.3883,238836.0
2020-07-09 13:50:00,43.82,43.82,43.62,43.7,148863.0,42.3883,42.3883,42.1949,42.2723,148863.0
2020-07-09 14:00:00,43.7,43.98,43.6,43.91,175111.0,42.2723,42.5431,42.1755,42.4754,175111.0
2020-07-09 14:10:00,43.93,44.22,43.89,44.19,162323.0,42.4947,42.7753,42.4561,42.7463,162323.0
2020-07-09 14:20:00,44.21,44.22,44.07,44.17,110127.0,42.7656,42.7753,42.6302,42.7269,110127.0
2020-07-09 14:30:00,44.19,44.2,44.06,44.09,122080.0,42.7463,42.7559,42.6205,42.6495,122080.0
2020-07-09 14:40:00,44.1,44.22,44.05,44.18,224770.0,42.6592,42.7753,42.6108,42.7366,224770.0
2020-07-09 14:50:00,44.17,44.33,44.11,44.33,214165.0,42.7269,42.8817,42.6689,42.8817,214165.0
2020-07-09 15:00:00,44.32,44.44,44.29,44.38,295495.0,42.872,42.9881,42.843,42.93,295495.0
2020-07-09 15:10:00,44.35,44.6,44.27,44.39,447483.0,42.901,43.1429,42.8236,42.9397,447483.0
2020-07-09 15:20:00,44.39,44.39,43.92,43.92,384102.0,42.9397,42.9397,42.4851,42.4851,384102.0
2020-07-09 15:30:00,43.9,43.97,43.66,43.91,350641.0,42.4657,42.5334,42.2336,42.4754,350641.0
2020-07-09 15:40:00,43.91,44.46,43.73,44.29,542230.0,42.4754,43.0074,42.3013,42.843,542230.0
2020-07-09 15:50:00,44.28,44.28,43.92,44.12,688773.0,42.8333,42.8333,42.4851,42.6785,688773.0
2020-07-10 09:30:00,44.08,44.3,43.73,44.18,741556.0,42.6398,42.8527,42.3013,42.7366,741556.0
2020-07-10 09:40:00,44.19,44.41,44.12,44.19,600642.0,42.7463,42.9591,42.6785,42.7463,600642.0
2020-07-10 09:50:00,44.22,44.27,43.78,43.94,418913.0,42.7753,42.8236,42.3496,42.5044,418913.0
2020-07-10 10:00:00,43.92,43.92,43.42,43.78,456444.0,42.4851,42.4851,42.0014,42.3496,456444.0
2020-07-10 10:10:00,43.76,44.25,43.74,44.02,338132.0,42.3303,42.8043,42.311,42.5818,338132.0
2020-07-10 10:20:00,44.0,44.28,43.91,44.23,275810.0,42.5625,42.8333,42.4754,42.7849,275810.0
2020-07-10 10:30:00,44.21,44.39,44.16,44.27,341612.0,42.7656,42.9397,42.7172,42.8236,341612.0
2020-07-10 10:40:00,44.28,44.64,44.28,44.39,420576.0,42.8333,43.1815,42.8333,42.9397,420576.0
2020-07-10 10:50:00,44.38,44.5,44.27,44.41,213821.0,42.93,43.0461,42.8236,42.9591,213821.0
2020-07-10 11:00:00,44.4,44.45,44.16,44.4,322598.0,42.9494,42.9978,42.7172,42.9494,322598.0
2020-07-10 11:10:00,44.43,44.52,44.35,44.46,232802.0,42.9784,43.0655,42.901,43.0074,232802.0
2020-07-10 11:20:00,44.46,44.59,44.43,44.52,155284.0,43.0074,43.1332,42.9784,43.0655,155284.0
2020-07-10 11:30:00,44.49,44.58,44.31,44.57,181672.0,43.0364,43.1235,42.8623,43.1138,181672.0
2020-07-10 11:40:00,44.58,44.75,44.55,44.63,272822.0,43.1235,43.288,43.0945,43.1719,272822.0
2020-07-10 11:50:00,44.63,44.76,44.59,44.73,282885.0,43.1719,43.2976,43.1332,43.2686,282885.0
2020-07-10 12:00:00,44.73,44.84,44.6,44.78,182877.0,43.2686,43.375,43.1429,43.317,182877.0
2020-07-10 12:10:00,44.79,44.84,44.56,44.61,236827.0,43.3266,43.375,43.1042,43.1525,236827.0
2020-07-10 12:20:00,44.61,44.65,44.42,44.46,281711.0,43.1525,43.1912,42.9687,43.0074,281711.0
2020-07-10 12:30:00,44.46,44.54,44.41,44.48,121033.0,43.0074,43.0848,42.9591,43.0268,121033.0
2020-07-10 12:40:00,44.47,44.65,44.34,44.64,272203.0,43.0171,43.1912,42.8914,43.1815,272203.0
2020-07-10 12:50:00,44.63,44.73,44.6,44.72,149114.0,43.1719,43.2686,43.1429,43.2589,149114.0
2020-07-10 13:00:00,44.7,44.75,44.64,44.73,105657.0,43.2396,43.288,43.1815,43.2686,105657.0
2020-07-10 13:10:00,44.75,44.75,44.64,44.68,76476.0,43.288,43.288,43.1815,43.2202,76476.0
2020-07-10 13:20:00,44.67,44.8,44.64,44.77,119792.0,43.2106,43.3363,43.1815,43.3073,119792.0
2020-07-10 13:30:00,44.78,44.83,44.67,44.8,71124.0,43.317,43.3653,43.2106,43.3363,71124.0
2020-07-10 13:40:00,44.8,44.99,44.79,44.98,143502.0,43.3363,43.5201,43.3266,43.5104,143502.0
2020-07-10 13:50:00,44.99,45.06,44.97,45.0,246745.0,43.5201,43.5878,43.5008,43.5298,246745.0
2020-07-10 14:00:00,45.01,45.07,44.98,45.01,63455.0,43.5395,43.5975,43.5104,43.5395,63455.0
2020-07-10 14:10:00,45.01,45.04,44.89,44.94,201283.0,43.5395,43.5685,43.4234,43.4717,201283.0
2020-07-10 14:20:00,44.96,44.98,44.86,44.95,81306.0,43.4911,43.5104,43.3944,43.4814,81306.0
2020-07-10 14:30:00,44.96,45.11,44.94,45.11,99425.0,43.4911,43.6362,43.4717,43.6362,99425.0
2020-07-10 14:40:00,45.1,45.18,45.08,45.15,114234.0,43.6265,43.7039,43.6072,43.6749,114234.0
2020-07-10 14:50:00,45.14,45.19,45.1,45.17,157482.0,43.6652,43.7136,43.6265,43.6942,157482.0
2020-07-10 15:00:00,45.16,45.2,45.0,45.14,196137.0,43.6846,43.7233,43.5298,43.6652,196137.0
2020-07-10 15:10:00,45.14,45.36,45.12,45.35,301294.0,43.6652,43.878,43.6459,43.8684,301294.0
2020-07-10 15:20:00,45.34,45.4,45.3,45.36,188414.0,43.8587,43.9167,43.82,43.878,188414.0
2020-07-10 15:30:00,45.35,45.51,45.26,45.36,448421.0,43.8684,44.0231,43.7813,43.878,448421.0
2020-07-10 15:40:00,45.38,45.49,45.21,45.48,236817.0,43.8974,44.0038,43.7329,43.9941,236817.0
2020-07-10 15:50:00,45.49,45.58,45.42,45.48,435903.0,44.0038,44.0908,43.9361,43.9941,435903.0
2020-07-13 09:30:00,46.52,46.68,46.37,46.44,942675.0,45.0001,45.1549,44.855,44.9227,942675.0
2020-07-13 09:40:00,46.46,46.63,46.28,46.47,368397.0,44.9421,45.1065,44.768,44.9518,368397.0
2020-07-13 09:50:00,46.49,46.62,46.3,46.31,256356.0,44.9711,45.0969,44.7873,44.797,256356.0
2020-07-13 10:00:00,46.33,46.62,46.16,46.62,348776.0,44.8163,45.0969,44.6519,45.0969,348776.0
2020-07-13 10:10:00,46.62,46.79,46.59,46.77,258598.0,45.0969,45.2613,45.0678,45.242,258598.0
2020-07-13 10:20:00,46.77,46.97,46.75,46.97,214199.0,45.242,45.4354,45.2226,45.4354,214199.0
2020-07-13 10:30:00,46.97,47.02,46.75,46.85,429445.0,45.4354,45.4838,45.2226,45.3193,429445.0
2020-07-13 10:40:00,46.86,47.0,46.68,46.96,209602.0,45.329,45.4644,45.1549,45.4258,209602.0
2020-07-13 10:50:00,46.98,47.21,46.87,47.2,307457.0,45.4451,45.6676,45.3387,45.6579,307457.0
2020-07-13 11:00:00,47.19,47.35,47.15,47.27,292471.0,45.6482,45.803,45.6095,45.7256,292471.0
2020-07-13 11:10:00,47.29,47.34,47.22,47.33,109664.0,45.745,45.7933,45.6773,45.7837,109664.0
2020-07-13 11:20:00,47.32,47.5,47.22,47.45,297266.0,45.774,45.9481,45.6773,45.8997,297266.0
2020-07-13 11:30:00,47.46,47.49,47.28,47.38,189976.0,45.9094,45.9384,45.7353,45.832,189976.0
2020-07-13 11:40:00,47.39,47.39,47.12,47.22,220867.0,45.8417,45.8417,45.5805,45.6773,220867.0
2020-07-13 11:50:00,47.21,47.29,47.16,47.23,133522.0,45.6676,45.745,45.6192,45.6869,133522.0
2020-07-13 12:00:00,47.24,47.36,47.22,47.32,147482.0,45.6966,45.8127,45.6773,45.774,147482.0
2020-07-13 12:10:00,47.32,47.32,47.15,47.23,115640.0,45.774,45.774,45.6095,45.6869,115640.0
2020-07-13 12:20:00,47.26,47.35,47.22,47.27,99186.0,45.7159,45.803,45.6773,45.7256,99186.0
2020-07-13 12:30:00,47.26,47.37,47.23,47.34,81836.0,45.7159,45.8224,45.6869,45.7933,81836.0
2020-07-13 12:40:00,47.36,47.37,47.16,47.24,105349.0,45.8127,45.8224,45.6192,45.6966,105349.0
2020-07-13 12:50:00,47.24,47.26,47.15,47.2,180244.0,45.6966,45.7159,45.6095,45.6579,180244.0
2020-07-13 13:00:00,47.21,47.28,47.16,47.23,138152.0,45.6676,45.7353,45.6192,45.6869,138152.0
2020-07-13 13:10:00,47.26,47.47,47.21,47.46,132514.0,45.7159,45.9191,45.6676,45.9094,132514.0
2020-07-13 13:20:00,47.46,47.55,47.42,47.46,180432.0,45.9094,45.9965,45.8707,45.9094,180432.0
2020-07-13 13:30:00,47.47,47.65,47.46,47.54,167809.0,45.9191,46.0932,45.9094,45.9868,167809.0
2020-07-13 13:40:00,47.53,47.55,47.34,47.35,170652.0,45.9771,45.9965,45.7933,45.803,170652.0
2020-07-13 13:50:00,47.36,47.4,47.29,47.32,96426.0,45.8127,45.8514,45.745,45.774,96426.0
2020-07-13 14:00:00,47.32,47.38,46.68,46.75,573079.0,45.774,45.832,45.1549,45.2226,573079.0
2020-07-13 14:10:00,46.75,46.92,46.59,46.88,457753.0,45.2226,45.3871,45.0678,45.3484,457753.0
2020-07-13 14:20:00,46.89,46.91,46.39,46.44,528371.0,45.358,45.3774,44.8744,44.9227,528371.0
2020-07-13 14:30:00,46.44,46.49,46.09,46.39,543468.0,44.9227,44.9711,44.5842,44.8744,543468.0
2020-07-13 14:40:00,46.38,46.64,46.3,46.59,327525.0,44.8647,45.1162,44.7873,45.0678,327525.0
2020-07-13 14:50:00,46.59,46.76,46.53,46.68,436696.0,45.0678,45.2323,45.0098,45.1549,436696.0
2020-07-13 15:00:00,46.66,46.71,45.67,45.74,558057.0,45.1356,45.1839,44.1779,44.2456,558057.0
2020-07-13 15:10:00,45.73,45.97,45.59,45.66,808793.0,44.2359,44.4681,44.1005,44.1682,808793.0
2020-07-13 15:20:00,45.65,45.76,45.23,45.25,761472.0,44.1586,44.265,43.7523,43.7716,761472.0
2020-07-13 15:30:00,45.26,45.34,44.45,44.54,910490.0,43.7813,43.8587,42.9978,43.0848,910490.0
2020-07-13 15:40:00,44.52,45.12,44.28,44.3,719560.0,43.0655,43.6459,42.8333,42.8527,719560.0
2020-07-13 15:50:00,44.28,44.43,43.97,44.26,925568.0,42.8333,42.9784,42.5334,42.814,925568.0
2020-07-14 09:30:00,43.62,44.16,43.41,44.12,918530.0,42.1949,42.7172,41.9917,42.6785,918530.0
2020-07-14 09:40:00,44.12,44.46,43.76,43.78,469177.0,42.6785,43.0074,42.3303,42.3496,469177.0
2020-07-14 09:50:00,43.78,43.92,43.07,43.87,830677.0,42.3496,42.4851,41.6628,42.4367,830677.0
2020-07-14 10:00:00,43.85,43.93,43.29,43.31,577259.0,42.4174,42.4947,41.8757,41.895,577259.0
2020-07-14 10:10:00,43.33,43.62,43.22,43.46,600043.0,41.9143,42.1949,41.8079,42.0401,600043.0
2020-07-14 10:20:00,43.45,44.06,43.35,44.04,508314.0,42.0304,42.6205,41.9337,42.6012,508314.0
2020-07-14 10:30:00,44.05,44.57,44.03,44.18,629102.0,42.6108,43.1138,42.5915,42.7366,629102.0
2020-07-14 10:40:00,44.17,44.64,44.17,44.54,468529.0,42.7269,43.1815,42.7269,43.0848,468529.0
2020-07-14 10:50:00,44.5,44.73,44.26,44.29,362537.0,43.0461,43.2686,42.814,42.843,362537.0
2020-07-14 11:00:00,44.3,44.63,44.05,44.41,424996.0,42.8527,43.1719,42.6108,42.9591,424996.0
2020-07-14 11:10:00,44.4,44.6,44.19,44.56,300542.0,42.9494,43.1429,42.7463,43.1042,300542.0
2020-07-14 11:20:00,44.54,44.68,44.42,44.48,273103.0,43.0848,43.2202,42.9687,43.0268,273103.0
2020-07-14 11:30:00,44.47,44.89,44.38,44.72,366468.0,43.0171,43.4234,42.93,43.2589,366468.0
2020-07-14 11:40:00,44.71,45.04,44.67,44.87,361675.0,43.2493,43.5685,43.2106,43.404,361675.0
2020-07-14 11:50:00,44.88,44.93,44.63,44.77,195918.0,43.4137,43.4621,43.1719,43.3073,195918.0
2020-07-14 12:00:00,44.77,44.83,44.47,44.55,244816.0,43.3073,43.3653,43.0171,43.0945,244816.0
2020-07-14 12:10:00,44.54,44.92,44.5,44.88,161453.0,43.0848,43.4524,43.0461,43.4137,161453.0
2020-07-14 12:20:00,44.84,45.03,44.68,44.72,187413.0,43.375,43.5588,43.2202,43.2589,187413.0
2020-07-14 12:30:00,44.73,44.87,44.69,44.82,133448.0,43.2686,43.404,43.2299,43.3557,133448.0
2020-07-14 12:40:00,44.84,44.9,44.59,44.86,150052.0,43.375,43.4331,43.1332,43.3944,150052.0
2020-07-14 12:50:00,44.86,44.87,44.41,44.48,174318.0,43.3944,43.404,42.9591,43.0268,174318.0
2020-07-14 13:00:00,44.5,44.52,44.14,44.19,265424.0,43.0461,43.0655,42.6979,42.7463,265424.0
2020-07-14 13:10:00,44.17,44.5,44.15,44.4,168997.0,42.7269,43.0461,42.7076,42.9494,168997.0
2020-07-14 13:20:00,44.4,44.65,44.38,44.55,235248.0,42.9494,43.1912,42.93,43.0945,235248.0
2020-07-14 13:30:00,44.55,44.91,44.5,44.9,178044.0,43.0945,43.4427,43.0461,43.4331,178044.0
2020-07-14 13:40:00,44.9,45.04,44.83,44.98,208494.0,43.4331,43.5685,43.3653,43.5104,208494.0
2020-07-14 13:50:00,44.98,45.18,44.67,44.9,377094.0,43.5104,43.7039,43.2106,43.4331,377094.0
2020-07-14 14:00:00,44.91,45.27,44.72,45.04,345600.0,43.4427,43.791,43.2589,43.5685,345600.0
2020-07-14 14:10:00,45.05,45.37,44.98,45.32,219685.0,43.5782,43.8877,43.5104,43.8393,219685.0
2020-07-14 14:20:00,45.31,45.46,45.22,45.28,202380.0,43.8297,43.9748,43.7426,43.8006,202380.0
2020-07-14 14:30:00,45.29,45.39,45.04,45.04,215555.0,43.8103,43.907,43.5685,43.5685,215555.0
2020-07-14 14:40:00,45.07,45.32,44.96,45.0,176049.0,43.5975,43.8393,43.4911,43.5298,176049.0
2020-07-14 14:50:00,44.98,45.43,44.96,45.34,183652.0,43.5104,43.9457,43.4911,43.8587,183652.0
2020-07-14 15:00:00,45.34,45.41,44.88,44.95,336356.0,43.8587,43.9264,43.4137,43.4814,336356.0
2020-07-14 15:10:00,44.98,45.09,44.67,44.85,264120.0,43.5104,43.6168,43.2106,43.3847,264120.0
2020-07-14 15:20:00,44.84,45.41,44.82,45.32,408959.0,43.375,43.9264,43.3557,43.8393,408959.0
2020-07-14 15:30:00,45.33,45.52,45.25,45.5,269336.0,43.849,44.0328,43.7716,44.0135,269336.0
2020-07-14 15:40:00,45.48,45.86,45.45,45.79,540342.0,43.9941,44.3617,43.9651,44.294,540342.0
2020-07-14 15:50:00,45.79,46.14,45.79,45.99,1417609.0,44.294,44.6325,44.294,44.4874,1417609.0
2020-07-15 09:30:00,47.49,47.6,47.01,47.09,956359.0,45.9384,46.0448,45.4741,45.5515,956359.0
2020-07-15 09:40:00,47.11,47.57,47.07,47.48,764605.0,45.5709,46.0158,45.5322,45.9288,764605.0
2020-07-15 09:50:00,47.49,47.55,47.18,47.27,536564.0,45.9384,45.9965,45.6386,45.7256,536564.0
2020-07-15 10:00:00,47.29,47.41,46.96,47.22,448552.0,45.745,45.861,45.4258,45.6773,448552.0
2020-07-15 10:10:00,47.21,47.33,47.0,47.33,354047.0,45.6676,45.7837,45.4644,45.7837,354047.0
2020-07-15 10:20:00,47.34,47.55,47.33,47.53,342456.0,45.7933,45.9965,45.7837,45.9771,342456.0
2020-07-15 10:30:00,47.54,47.75,47.51,47.67,404535.0,45.9868,46.1899,45.9578,46.1126,404535.0
2020-07-15 10:40:00,47.68,47.78,47.62,47.71,312472.0,46.1222,46.219,46.0642,46.1512,312472.0
2020-07-15 10:50:00,47.7,47.75,47.39,47.42,470572.0,46.1416,46.1899,45.8417,45.8707,470572.0
2020-07-15 11:00:00,47.43,47.53,46.89,47.11,690640.0,45.8804,45.9771,45.358,45.5709,690640.0
2020-07-15 11:10:00,47.1,47.2,46.92,47.05,425216.0,45.5612,45.6579,45.3871,45.5128,425216.0
2020-07-15 11:20:00,47.03,47.24,46.69,47.22,499846.0,45.4935,45.6966,45.1646,45.6773,499846.0
2020-07-15 11:30:00,47.2,47.24,46.78,46.8,260241.0,45.6579,45.6966,45.2516,45.271,260241.0
2020-07-15 11:40:00,46.78,46.94,46.48,46.57,381105.0,45.2516,45.4064,44.9614,45.0485,381105.0
2020-07-15 11:50:00,46.57,46.82,46.34,46.35,346522.0,45.0485,45.2903,44.826,44.8357,346522.0
2020-07-15 12:00:00,46.34,46.47,46.15,46.39,456045.0,44.826,44.9518,44.6422,44.8744,456045.0
2020-07-15 12:10:00,46.38,46.7,46.18,46.69,476772.0,44.8647,45.1742,44.6712,45.1646,476772.0
2020-07-15 12:20:00,46.66,46.77,46.5,46.74,259755.0,45.1356,45.242,44.9808,45.2129,259755.0
2020-07-15 12:30:00,46.73,46.76,46.37,46.42,358081.0,45.2033,45.2323,44.855,44.9034,358081.0
2020-07-15 12:40:00,46.43,46.86,46.39,46.82,284344.0,44.9131,45.329,44.8744,45.2903,284344.0
2020-07-15 12:50:00,46.81,46.94,46.79,46.93,195347.0,45.2807,45.4064,45.2613,45.3967,195347.0
2020-07-15 13:00:00,46.93,47.1,46.77,47.08,257596.0,45.3967,45.5612,45.242,45.5418,257596.0
2020-07-15 13:10:00,47.09,47.16,46.94,47.01,265018.0,45.5515,45.6192,45.4064,45.4741,265018.0
2020-07-15 13:20:00,47.01,47.09,46.87,47.03,184964.0,45.4741,45.5515,45.3387,45.4935,184964.0
2020-07-15 13:30:00,47.03,47.22,47.01,47.14,228486.0,45.4935,45.6773,45.4741,45.5999,228486.0
2020-07-15 13:40:00,47.13,47.2,47.08,47.08,154411.0,45.5902,45.6579,45.5418,45.5418,154411.0
2020-07-15 13:50:00,47.08,47.17,46.88,46.94,232883.0,45.5418,45.6289,45.3484,45.4064,232883.0
2020-07-15 14:00:00,46.94,47.4,46.81,47.24,501739.0,45.4064,45.8514,45.2807,45.6966,501739.0
2020-07-15 14:10:00,47.25,47.37,47.13,47.21,231033.0,45.7063,45.8224,45.5902,45.6676,231033.0
2020-07-15 14:20:00,47.23,47.32,47.09,47.27,355377.0,45.6869,45.774,45.5515,45.7256,355377.0
2020-07-15 14:30:00,47.28,47.42,47.23,47.3,265294.0,45.7353,45.8707,45.6869,45.7546,265294.0
2020-07-15 14:40:00,47.32,47.39,47.19,47.26,172510.0,45.774,45.8417,45.6482,45.7159,172510.0
2020-07-15 14:50:00,47.25,47.26,46.86,46.87,397236.0,45.7063,45.7159,45.329,45.3387,397236.0
2020-07-15 15:00:00,46.84,47.06,46.72,46.84,279733.0,45.3097,45.5225,45.1936,45.3097,279733.0
2020-07-15 15:10:00,46.84,46.91,46.55,46.91,343656.0,45.3097,45.3774,45.0291,45.3774,343656.0
2020-07-15 15:20:00,46.92,47.16,46.8,47.15,341071.0,45.3871,45.6192,45.271,45.6095,341071.0
2020-07-15 15:30:00,47.14,47.37,47.12,47.3,242706.0,45.5999,45.8224,45.5805,45.7546,242706.0
2020-07-15 15:40:00,47.28,47.59,47.15,47.56,504347.0,45.7353,46.0352,45.6095,46.0061,504347.0
2020-07-15 15:50:00,47.55,47.57,47.05,47.27,1196268.0,45.9965,46.0158,45.5128,45.7256,1196268.0
2020-07-16 09:30:00,46.34,46.48,46.04,46.43,671167.0,44.826,44.9614,44.5358,44.9131,671167.0
2020-07-16 09:40:00,46.42,46.53,46.13,46.4,383118.0,44.9034,45.0098,44.6229,44.884,383118.0
2020-07-16 09:50:00,46.41,46.65,46.27,46.32,421059.0,44.8937,45.1259,44.7583,44.8067,421059.0
2020-07-16 10:00:00,46.32,46.49,46.03,46.22,357427.0,44.8067,44.9711,44.5261,44.7099,357427.0
2020-07-16 10:10:00,46.24,46.51,46.21,46.34,379654.0,44.7293,44.9905,44.7003,44.826,379654.0
2020-07-16 10:20:00,46.33,46.59,46.21,46.54,268992.0,44.8163,45.0678,44.7003,45.0195,268992.0
2020-07-16 10:30:00,46.54,46.65,46.42,46.59,196557.0,45.0195,45.1259,44.9034,45.0678,196557.0
2020-07-16 10:40:00,46.59,46.76,46.56,46.63,306149.0,45.0678,45.2323,45.0388,45.1065,306149.0
2020-07-16 10:50:00,46.61,46.7,46.37,46.42,300652.0,45.0872,45.1742,44.855,44.9034,300652.0
2020-07-16 11:00:00,46.41,46.48,46.16,46.28,257377.0,44.8937,44.9614,44.6519,44.768,257377.0
2020-07-16 11:10:00,46.26,46.42,46.19,46.29,254857.0,44.7486,44.9034,44.6809,44.7776,254857.0
2020-07-16 11:20:00,46.31,46.57,46.28,46.43,295978.0,44.797,45.0485,44.768,44.9131,295978.0
2020-07-16 11:30:00,46.43,46.47,46.25,46.33,324778.0,44.9131,44.9518,44.7389,44.8163,324778.0
2020-07-16 11:40:00,46.32,46.38,46.13,46.19,332007.0,44.8067,44.8647,44.6229,44.6809,332007.0
2020-07-16 11:50:00,46.22,46.36,46.17,46.35,170271.0,44.7099,44.8454,44.6616,44.8357,170271.0
2020-07-16 12:00:00,46.34,46.44,46.22,46.42,286040.0,44.826,44.9227,44.7099,44.9034,286040.0
2020-07-16 12:10:00,46.4,46.44,46.18,46.21,124769.0,44.884,44.9227,44.6712,44.7003,124769.0
2020-07-16 12:20:00,46.21,46.31,46.1,46.23,121382.0,44.7003,44.797,44.5938,44.7196,121382.0
2020-07-16 12:30:00,46.25,46.36,46.22,46.33,107028.0,44.7389,44.8454,44.7099,44.8163,107028.0
2020-07-16 12:40:00,46.34,46.48,46.32,46.41,76934.0,44.826,44.9614,44.8067,44.8937,76934.0
2020-07-16 12:50:00,46.41,46.46,46.26,46.3,155281.0,44.8937,44.9421,44.7486,44.7873,155281.0
2020-07-16 13:00:00,46.3,46.53,46.28,46.51,207703.0,44.7873,45.0098,44.768,44.9905,207703.0
2020-07-16 13:10:00,46.52,46.7,46.49,46.65,166832.0,45.0001,45.1742,44.9711,45.1259,166832.0
2020-07-16 13:20:00,46.65,46.71,46.59,46.7,139574.0,45.1259,45.1839,45.0678,45.1742,139574.0
2020-07-16 13:30:00,46.7,46.71,46.49,46.53,149183.0,45.1742,45.1839,44.9711,45.0098,149183.0
2020-07-16 13:40:00,46.54,46.63,46.44,46.61,198921.0,45.0195,45.1065,44.9227,45.0872,198921.0
2020-07-16 13:50:00,46.62,46.68,46.39,46.41,205041.0,45.0969,45.1549,44.8744,44.8937,205041.0
2020-07-16 14:00:00,46.4,46.66,46.38,46.61,140956.0,44.884,45.1356,44.8647,45.0872,140956.0
2020-07-16 14:10:00,46.61,46.68,46.54,46.58,87346.0,45.0872,45.1549,45.0195,45.0582,87346.0
2020-07-16 14:20:00,46.59,46.71,46.58,46.66,80725.0,45.0678,45.1839,45.0582,45.1356,80725.0
2020-07-16 14:30:00,46.65,46.71,46.54,46.57,110202.0,45.1259,45.1839,45.0195,45.0485,110202.0
2020-07-16 14:40:00,46.56,46.68,46.24,46.26,195276.0,45.0388,45.1549,44.7293,44.7486,195276.0
2020-07-16 14:50:00,46.26,46.39,46.11,46.17,250447.0,44.7486,44.8744,44.6035,44.6616,250447.0
2020-07-16 15:00:00,46.18,46.37,46.11,46.32,206094.0,44.6712,44.855,44.6035,44.8067,206094.0
2020-07-16 15:10:00,46.32,46.5,46.24,46.48,181418.0,44.8067,44.9808,44.7293,44.9614,181418.0
2020-07-16 15:20:00,46.49,46.81,46.47,46.78,335215.0,44.9711,45.2807,44.9518,45.2516,335215.0
2020-07-16 15:30:00,46.78,47.0,46.69,46.94,345743.0,45.2516,45.4644,45.1646,45.4064,345743.0
2020-07-16 15:40:00,46.95,46.95,46.68,46.73,461948.0,45.4161,45.4161,45.1549,45.2033,461948.0
2020-07-16 15:50:00,46.74,46.84,46.54,46.77,544958.0,45.2129,45.3097,45.0195,45.242,544958.0
2020-07-17 09:30:00,47.24,47.27,46.99,47.02,577984.0,45.6966,45.7256,45.4548,45.4838,577984.0
2020-07-17 09:40:00,47.01,47.04,46.84,46.96,426426.0,45.4741,45.5031,45.3097,45.4258,426426.0
2020-07-17 09:50:00,46.96,47.12,46.89,47.01,329182.0,45.4258,45.5805,45.358,45.4741,329182.0
2020-07-17 10:00:00,47.01,47.11,46.75,46.85,339478.0,45.4741,45.5709,45.2226,45.3193,339478.0
2020-07-17 10:10:00,46.85,46.99,46.77,46.8,155844.0,45.3193,45.4548,45.242,45.271,155844.0
2020-07-17 10:20:00,46.78,46.84,46.38,46.49,319888.0,45.2516,45.3097,44.8647,44.9711,319888.0
2020-07-17 10:30:00,46.49,46.63,46.33,46.57,253192.0,44.9711,45.1065,44.8163,45.0485,253192.0
2020-07-17 10:40:00,46.57,46.7,46.48,46.68,170138.0,45.0485,45.1742,44.9614,45.1549,170138.0
2020-07-17 10:50:00,46.67,46.89,46.66,46.88,249692.0,45.1452,45.358,45.1356,45.3484,249692.0
2020-07-17 11:00:00,46.88,47.02,46.86,47.01,185366.0,45.3484,45.4838,45.329,45.4741,185366.0
2020-07-17 11:10:00,47.02,47.05,46.88,46.9,137605.0,45.4838,45.5128,45.3484,45.3677,137605.0
2020-07-17 11:20:00,46.9,46.97,46.85,46.95,80332.0,45.3677,45.4354,45.3193,45.4161,80332.0
2020-07-17 11:30:00,46.95,46.98,46.87,46.93,103707.0,45.4161,45.4451,45.3387,45.3967,103707.0
2020-07-17 11:40:00,46.94,46.98,46.74,46.82,142602.0,45.4064,45.4451,45.2129,45.2903,142602.0
2020-07-17 11:50:00,46.81,47.11,46.77,47.05,186433.0,45.2807,45.5709,45.242,45.5128,186433.0
2020-07-17 12:00:00,47.05,47.17,47.0,47.15,159031.0,45.5128,45.6289,45.4644,45.6095,159031.0
2020-07-17 12:10:00,47.15,47.15,47.06,47.07,110022.0,45.6095,45.6095,45.5225,45.5322,110022.0
2020-07-17 12:20:00,47.08,47.17,47.06,47.09,92581.0,45.5418,45.6289,45.5225,45.5515,92581.0
2020-07-17 12:30:00,47.08,47.14,47.04,47.08,58866.0,45.5418,45.5999,45.5031,45.5418,58866.0
2020-07-17 12:40:00,47.08,47.1,47.01,47.04,107237.0,45.5418,45.5612,45.4741,45.5031,107237.0
2020-07-17 12:50:00,47.05,47.06,46.92,46.96,100837.0,45.5128,45.5225,45.3871,45.4258,100837.0
2020-07-17 13:00:00,46.96,47.08,46.93,47.06,149560.0,45.4258,45.5418,45.3967,45.5225,149560.0
2020-07-17 13:10:00,47.06,47.09,46.83,46.91,291738.0,45.5225,45.5515,45.3,45.3774,291738.0
2020-07-17 13:20:00,46.91,47.12,46.89,47.07,166224.0,45.3774,45.5805,45.358,45.5322,166224.0
2020-07-17 13:30:00,47.07,47.08,46.92,46.95,92132.0,45.5322,45.5418,45.3871,45.4161,92132.0
2020-07-17 13:40:00,46.98,47.08,46.97,47.03,67420.0,45.4451,45.5418,45.4354,45.4935,67420.0
2020-07-17 13:50:00,47.04,47.05,46.93,46.98,83640.0,45.5031,45.5128,45.3967,45.4451,83640.0
2020-07-17 14:00:00,47.0,47.21,46.98,47.2,151026.0,45.4644,45.6676,45.4451,45.6579,151026.0
2020-07-17 14:10:00,47.2,47.33,47.16,47.33,241668.0,45.6579,45.7837,45.6192,45.7837,241668.0
2020-07-17 14:20:00,47.33,47.34,47.24,47.28,117626.0,45.7837,45.7933,45.6966,45.7353,117626.0
2020-07-17 14:30:00,47.28,47.28,47.16,47.25,99638.0,45.7353,45.7353,45.6192,45.7063,99638.0
2020-07-17 14:40:00,47.24,47.31,47.21,47.26,85651.0,45.6966,45.7643,45.6676,45.7159,85651.0
2020-07-17 14:50:00,47.26,47.4,47.26,47.32,149605.0,45.7159,45.8514,45.7159,45.774,149605.0
2020-07-17 15:00:00,47.32,47.42,47.17,47.32,183968.0,45.774,45.8707,45.6289,45.774,183968.0
2020-07-17 15:10:00,47.31,47.33,47.17,47.31,113178.0,45.7643,45.7837,45.6289,45.7643,113178.0
2020-07-17 15:20:00,47.3,47.44,47.28,47.44,168515.0,45.7546,45.8901,45.7353,45.8901,168515.0
2020-07-17 15:30:00,47.44,47.56,47.37,47.44,300186.0,45.8901,46.0061,45.8224,45.8901,300186.0
2020-07-17 15:40:00,47.44,47.48,47.32,47.39,173781.0,45.8901,45.9288,45.774,45.8417,173781.0
2020-07-17 15:50:00,47.4,47.4,47.12,47.17,631145.0,45.8514,45.8514,45.5805,45.6289,631145.0
2020-07-20 09:30:00,47.08,47.37,46.72,47.12,685937.0,45.5418,45.8224,45.1936,45.5805,685937.0
2020-07-20 09:40:00,47.11,47.14,46.76,46.77,285516.0,45.5709,45.5999,45.2323,45.242,285516.0
2020-07-20 09:50:00,46.77,47.05,46.73,46.93,288148.0,45.242,45.5128,45.2033,45.3967,288148.0
2020-07-20 10:00:00,46.95,47.24,46.85,47.19,252056.0,45.4161,45.6966,45.3193,45.6482,252056.0
2020-07-20 10:10:00,47.19,47.34,47.14,47.33,181886.0,45.6482,45.7933,45.5999,45.7837,181886.0
2020-07-20 10:20:00,47.33,47.59,47.3,47.58,291553.0,45.7837,46.0352,45.7546,46.0255,291553.0
2020-07-20 10:30:00,47.59,47.75,47.55,47.67,211705.0,46.0352,46.1899,45.9965,46.1126,211705.0
2020-07-20 10:40:00,47.66,47.75,47.59,47.62,184480.0,46.1029,46.1899,46.0352,46.0642,184480.0
2020-07-20 10:50:00,47.63,47.63,47.49,47.53,145820.0,46.0739,46.0739,45.9384,45.9771,145820.0
2020-07-20 11:00:00,47.53,47.55,47.45,47.47,172366.0,45.9771,45.9965,45.8997,45.9191,172366.0
2020-07-20 11:10:00,47.47,47.65,47.47,47.59,168843.0,45.9191,46.0932,45.9191,46.0352,168843.0
2020-07-20 11:20:00,47.6,47.65,47.49,47.64,101204.0,46.0448,46.0932,45.9384,46.0835,101204.0
2020-07-20 11:30:00,47.65,47.75,47.59,47.75,125420.0,46.0932,46.1899,46.0352,46.1899,125420.0
2020-07-20 11:40:00,47.74,47.8,47.68,47.78,76198.0,46.1803,46.2383,46.1222,46.219,76198.0
2020-07-20 11:50:00,47.78,47.81,47.68,47.68,110716.0,46.219,46.248,46.1222,46.1222,110716.0
2020-07-20 12:00:00,47.68,47.69,47.52,47.63,192235.0,46.1222,46.1319,45.9675,46.0739,192235.0
2020-07-20 12:10:00,47.63,47.78,47.63,47.76,75077.0,46.0739,46.219,46.0739,46.1996,75077.0
2020-07-20 12:20:00,47.77,47.78,47.61,47.63,143037.0,46.2093,46.219,46.0545,46.0739,143037.0
2020-07-20 12:30:00,47.63,47.75,47.6,47.73,129724.0,46.0739,46.1899,46.0448,46.1706,129724.0
2020-07-20 12:40:00,47.73,47.76,47.69,47.73,92032.0,46.1706,46.1996,46.1319,46.1706,92032.0
2020-07-20 12:50:00,47.73,47.76,47.67,47.75,140033.0,46.1706,46.1996,46.1126,46.1899,140033.0
2020-07-20 13:00:00,47.76,47.78,47.69,47.72,99422.0,46.1996,46.219,46.1319,46.1609,99422.0
2020-07-20 13:10:00,47.73,47.85,47.72,47.84,176147.0,46.1706,46.2867,46.1609,46.277,176147.0
2020-07-20 13:20:00,47.84,47.88,47.83,47.88,131058.0,46.277,46.3157,46.2673,46.3157,131058.0
2020-07-20 13:30:00,47.88,47.88,47.82,47.85,73201.0,46.3157,46.3157,46.2577,46.2867,73201.0
2020-07-20 13:40:00,47.86,48.05,47.86,47.99,337382.0,46.2963,46.4801,46.2963,46.4221,337382.0
2020-07-20 13:50:00,48.0,48.1,47.99,48.06,131577.0,46.4318,46.5285,46.4221,46.4898,131577.0
2020-07-20 14:00:00,48.06,48.07,47.97,48.02,110603.0,46.4898,46.4995,46.4028,46.4511,110603.0
2020-07-20 14:10:00,48.01,48.05,47.98,48.01,67300.0,46.4414,46.4801,46.4124,46.4414,67300.0
2020-07-20 14:20:00,48.02,48.07,47.99,48.07,78887.0,46.4511,46.4995,46.4221,46.4995,78887.0
2020-07-20 14:30:00,48.07,48.16,48.05,48.08,101478.0,46.4995,46.5865,46.4801,46.5092,101478.0
2020-07-20 14:40:00,48.09,48.14,48.07,48.13,58019.0,46.5188,46.5672,46.4995,46.5575,58019.0
2020-07-20 14:50:00,48.14,48.17,48.09,48.1,131936.0,46.5672,46.5962,46.5188,46.5285,131936.0
2020-07-20 15:00:00,48.08,48.18,48.08,48.11,95884.0,46.5092,46.6059,46.5092,46.5382,95884.0
2020-07-20 15:10:00,48.13,48.34,48.04,48.29,191682.0,46.5575,46.7607,46.4705,46.7123,191682.0
2020-07-20 15:20:00,48.28,48.44,48.27,48.41,111646.0,46.7026,46.8574,46.693,46.8284,111646.0
2020-07-20 15:30:00,48.42,48.64,48.4,48.57,291552.0,46.8381,47.0509,46.8187,46.9832,291552.0
2020-07-20 15:40:00,48.58,48.63,48.48,48.62,185770.0,46.9928,47.0412,46.8961,47.0315,185770.0
2020-07-20 15:50:00,48.61,48.68,48.31,48.34,449275.0,47.0218,47.0896,46.7316,46.7607,449275.0
2020-07-21 09:30:00,49.27,49.3,49.07,49.16,633828.0,47.6603,47.6893,47.4668,47.5539,633828.0
2020-07-21 09:40:00,49.16,49.36,49.02,49.34,436015.0,47.5539,47.7473,47.4184,47.728,436015.0
2020-07-21 09:50:00,49.35,49.5,49.25,49.4,310137.0,47.7377,47.8828,47.6409,47.786,310137.0
2020-07-21 10:00:00,49.43,49.48,49.25,49.26,534102.0,47.8151,47.8634,47.6409,47.6506,534102.0
2020-07-21 10:10:00,49.25,49.37,49.16,49.37,290517.0,47.6409,47.757,47.5539,47.757,290517.0
2020-07-21 10:20:00,49.36,49.39,48.84,48.97,367043.0,47.7473,47.7764,47.2443,47.3701,367043.0
2020-07-21 10:30:00,48.97,49.15,48.91,49.08,254614.0,47.3701,47.5442,47.312,47.4765,254614.0
2020-07-21 10:40:00,49.06,49.15,48.83,49.13,359477.0,47.4571,47.5442,47.2347,47.5249,359477.0
2020-07-21 10:50:00,49.14,49.37,49.14,49.26,202939.0,47.5345,47.757,47.5345,47.6506,202939.0
2020-07-21 11:00:00,49.28,49.37,49.14,49.15,186437.0,47.67,47.757,47.5345,47.5442,186437.0
2020-07-21 11:10:00,49.15,49.35,48.94,49.3,322171.0,47.5442,47.7377,47.3411,47.6893,322171.0
2020-07-21 11:20:00,49.29,49.37,49.17,49.28,190532.0,47.6796,47.757,47.5635,47.67,190532.0
2020-07-21 11:30:00,49.29,49.38,49.17,49.21,133837.0,47.6796,47.7667,47.5635,47.6022,133837.0
2020-07-21 11:40:00,49.22,49.3,49.02,49.05,147041.0,47.6119,47.6893,47.4184,47.4475,147041.0
2020-07-21 11:50:00,49.04,49.12,48.91,49.11,207523.0,47.4378,47.5152,47.312,47.5055,207523.0
2020-07-21 12:00:00,49.1,49.14,48.91,48.94,109207.0,47.4958,47.5345,47.312,47.3411,109207.0
2020-07-21 12:10:00,48.95,49.06,48.91,48.97,274471.0,47.3507,47.4571,47.312,47.3701,274471.0
2020-07-21 12:20:00,48.98,49.11,48.91,49.09,115949.0,47.3798,47.5055,47.312,47.4862,115949.0
2020-07-21 12:30:00,49.09,49.15,48.99,49.02,129989.0,47.4862,47.5442,47.3894,47.4184,129989.0
2020-07-21 12:40:00,49.01,49.2,48.98,49.03,147429.0,47.4088,47.5926,47.3798,47.4281,147429.0
2020-07-21 12:50:00,49.04,49.22,49.0,49.22,89407.0,47.4378,47.6119,47.3991,47.6119,89407.0
2020-07-21 13:00:00,49.21,49.22,49.13,49.21,82698.0,47.6022,47.6119,47.5249,47.6022,82698.0
2020-07-21 13:10:00,49.19,49.19,48.99,49.14,159315.0,47.5829,47.5829,47.3894,47.5345,159315.0
2020-07-21 13:20:00,49.14,49.25,49.06,49.23,89363.0,47.5345,47.6409,47.4571,47.6216,89363.0
2020-07-21 13:30:00,49.22,49.3,49.2,49.28,81741.0,47.6119,47.6893,47.5926,47.67,81741.0
2020-07-21 13:40:00,49.28,49.34,49.24,49.32,102023.0,47.67,47.728,47.6313,47.7086,102023.0
2020-07-21 13:50:00,49.33,49.39,49.27,49.31,161299.0,47.7183,47.7764,47.6603,47.699,161299.0
2020-07-21 14:00:00,49.32,49.46,49.3,49.45,134108.0,47.7086,47.8441,47.6893,47.8344,134108.0
2020-07-21 14:10:00,49.46,49.46,49.25,49.25,136159.0,47.8441,47.8441,47.6409,47.6409,136159.0
2020-07-21 14:20:00,49.25,49.37,49.25,49.36,91947.0,47.6409,47.757,47.6409,47.7473,91947.0
2020-07-21 14:30:00,49.35,49.35,49.23,49.24,96796.0,47.7377,47.7377,47.6216,47.6313,96796.0
2020-07-21 14:40:00,49.24,49.3,49.2,49.29,83415.0,47.6313,47.6893,47.5926,47.6796,83415.0
2020-07-21 14:50:00,49.29,49.34,49.23,49.27,70705.0,47.6796,47.728,47.6216,47.6603,70705.0
2020-07-21 15:00:00,49.28,49.3,49.09,49.09,184032.0,47.67,47.6893,47.4862,47.4862,184032.0
2020-07-21 15:10:00,49.09,49.14,48.66,48.72,437941.0,47.4862,47.5345,47.0702,47.1282,437941.0
2020-07-21 15:20:00,48.74,48.86,48.58,48.65,374501.0,47.1476,47.2637,46.9928,47.0605,374501.0
2020-07-21 15:30:00,48.65,48.77,48.43,48.48,433629.0,47.0605,47.1766,46.8477,46.8961,433629.0
2020-07-21 15:40:00,48.47,48.81,48.41,48.71,430750.0,46.8864,47.2153,46.8284,47.1186,430750.0
2020-07-21 15:50:00,48.71,48.71,48.17,48.61,900787.0,47.1186,47.1186,46.5962,47.0218,900787.0
2020-07-22 09:30:00,48.48,48.79,48.43,48.79,479967.0,46.8961,47.196,46.8477,47.196,479967.0
2020-07-22 09:40:00,48.8,48.94,48.78,48.85,330195.0,47.2056,47.3411,47.1863,47.254,330195.0
2020-07-22 09:50:00,48.85,49.16,48.83,48.96,371386.0,47.254,47.5539,47.2347,47.3604,371386.0
2020-07-22 10:00:00,48.97,49.05,48.87,49.0,178494.0,47.3701,47.4475,47.2733,47.3991,178494.0
2020-07-22 10:10:00,48.99,49.1,48.88,48.98,119495.0,47.3894,47.4958,47.283,47.3798,119495.0
2020-07-22 10:20:00,48.97,48.99,48.77,48.77,192430.0,47.3701,47.3894,47.1766,47.1766,192430.0
2020-07-22 10:30:00,48.78,49.0,48.73,48.97,191423.0,47.1863,47.3991,47.1379,47.3701,191423.0
2020-07-22 10:40:00,48.96,48.96,48.61,48.69,228683.0,47.3604,47.3604,47.0218,47.0992,228683.0
2020-07-22 10:50:00,48.69,48.74,48.51,48.73,285179.0,47.0992,47.1476,46.9251,47.1379,285179.0
2020-07-22 11:00:00,48.73,48.85,48.62,48.64,129012.0,47.1379,47.254,47.0315,47.0509,129012.0
2020-07-22 11:10:00,48.61,48.67,48.42,48.59,229943.0,47.0218,47.0799,46.8381,47.0025,229943.0
2020-07-22 11:20:00,48.6,48.83,48.56,48.82,108876.0,47.0122,47.2347,46.9735,47.225,108876.0
2020-07-22 11:30:00,48.82,48.89,48.77,48.89,151088.0,47.225,47.2927,47.1766,47.2927,151088.0
2020-07-22 11:40:00,48.9,48.99,48.89,48.91,150443.0,47.3024,47.3894,47.2927,47.312,150443.0
2020-07-22 11:50:00,48.91,48.94,48.87,48.91,67459.0,47.312,47.3411,47.2733,47.312,67459.0
2020-07-22 12:00:00,48.92,48.98,48.84,48.87,119680.0,47.3217,47.3798,47.2443,47.2733,119680.0
2020-07-22 12:10:00,48.88,49.23,48.88,49.12,188238.0,47.283,47.6216,47.283,47.5152,188238.0
2020-07-22 12:20:00,49.13,49.15,49.03,49.09,59488.0,47.5249,47.5442,47.4281,47.4862,59488.0
2020-07-22 12:30:00,49.09,49.13,49.04,49.05,51979.0,47.4862,47.5249,47.4378,47.4475,51979.0
2020-07-22 12:40:00,49.03,49.07,48.94,49.07,69098.0,47.4281,47.4668,47.3411,47.4668,69098.0
2020-07-22 12:50:00,49.06,49.08,48.94,49.03,67001.0,47.4571,47.4765,47.3411,47.4281,67001.0
2020-07-22 13:00:00,49.03,49.04,48.93,48.98,79989.0,47.4281,47.4378,47.3314,47.3798,79989.0
2020-07-22 13:10:00,48.97,49.08,48.95,49.05,71310.0,47.3701,47.4765,47.3507,47.4475,71310.0
2020-07-22 13:20:00,49.06,49.09,48.96,48.99,70348.0,47.4571,47.4862,47.3604,47.3894,70348.0
2020-07-22 13:30:00,48.99,49.0,48.85,48.89,92460.0,47.3894,47.3991,47.254,47.2927,92460.0
2020-07-22 13:40:00,48.89,48.92,48.63,48.72,246133.0,47.2927,47.3217,47.0412,47.1282,246133.0
2020-07-22 13:50:00,48.73,48.75,48.52,48.52,203377.0,47.1379,47.1573,46.9348,46.9348,203377.0
2020-07-22 14:00:00,48.53,48.79,48.52,48.76,186676.0,46.9445,47.196,46.9348,47.1669,186676.0
2020-07-22 14:10:00,48.77,48.86,48.67,48.83,176491.0,47.1766,47.2637,47.0799,47.2347,176491.0
2020-07-22 14:20:00,48.84,48.86,48.76,48.86,126183.0,47.2443,47.2637,47.1669,47.2637,126183.0
2020-07-22 14:30:00,48.87,48.99,48.73,48.99,186368.0,47.2733,47.3894,47.1379,47.3894,186368.0
2020-07-22 14:40:00,48.97,49.02,48.94,48.97,155657.0,47.3701,47.4184,47.3411,47.3701,155657.0
2020-07-22 14:50:00,48.97,49.05,48.93,48.97,157842.0,47.3701,47.4475,47.3314,47.3701,157842.0
2020-07-22 15:00:00,48.98,49.06,48.94,49.05,125646.0,47.3798,47.4571,47.3411,47.4475,125646.0
2020-07-22 15:10:00,49.05,49.3,49.01,49.19,445940.0,47.4475,47.6893,47.4088,47.5829,445940.0
2020-07-22 15:20:00,49.19,49.28,49.05,49.09,240296.0,47.5829,47.67,47.4475,47.4862,240296.0
2020-07-22 15:30:00,49.1,49.21,49.05,49.2,191215.0,47.4958,47.6022,47.4475,47.5926,191215.0
2020-07-22 15:40:00,49.2,49.53,49.19,49.51,398063.0,47.5926,47.9118,47.5829,47.8924,398063.0
2020-07-22 15:50:00,49.51,49.61,49.39,49.44,526527.0,47.8924,47.9892,47.7764,47.8247,526527.0
2020-07-23 09:30:00,49.27,49.41,49.14,49.32,463823.0,47.6603,47.7957,47.5345,47.7086,463823.0
2020-07-23 09:40:00,49.33,49.59,49.22,49.56,297388.0,47.7183,47.9698,47.6119,47.9408,297388.0
2020-07-23 09:50:00,49.57,49.64,49.39,49.53,250505.0,47.9505,48.0182,47.7764,47.9118,250505.0
2020-07-23 10:00:00,49.53,49.57,49.35,49.41,225353.0,47.9118,47.9505,47.7377,47.7957,225353.0
2020-07-23 10:10:00,49.4,49.42,48.9,48.9,493364.0,47.786,47.8054,47.3024,47.3024,493364.0
2020-07-23 10:20:00,48.9,49.26,48.86,49.25,521348.0,47.3024,47.6506,47.2637,47.6409,521348.0
2020-07-23 10:30:00,49.26,49.35,49.23,49.31,167813.0,47.6506,47.7377,47.6216,47.699,167813.0
2020-07-23 10:40:00,49.33,49.48,49.31,49.42,249994.0,47.7183,47.8634,47.699,47.8054,249994.0
2020-07-23 10:50:00,49.42,49.52,49.15,49.19,171415.0,47.8054,47.9021,47.5442,47.5829,171415.0
2020-07-23 11:00:00,49.2,49.35,49.0,49.26,232160.0,47.5926,47.7377,47.3991,47.6506,232160.0
2020-07-23 11:10:00,49.27,49.39,49.18,49.34,150484.0,47.6603,47.7764,47.5732,47.728,150484.0
2020-07-23 11:20:00,49.35,49.41,49.19,49.38,185389.0,47.7377,47.7957,47.5829,47.7667,185389.0
2020-07-23 11:30:00,49.39,49.58,49.32,49.55,247489.0,47.7764,47.9602,47.7086,47.9311,247489.0
2020-07-23 11:40:00,49.54,49.58,49.37,49.46,154143.0,47.9215,47.9602,47.757,47.8441,154143.0
2020-07-23 11:50:00,49.45,49.49,49.3,49.38,147250.0,47.8344,47.8731,47.6893,47.7667,147250.0
2020-07-23 12:00:00,49.38,49.38,48.88,48.9,280449.0,47.7667,47.7667,47.283,47.3024,280449.0
2020-07-23 12:10:00,48.9,49.08,48.86,48.99,215189.0,47.3024,47.4765,47.2637,47.3894,215189.0
2020-07-23 12:20:00,48.98,49.14,48.82,48.96,358254.0,47.3798,47.5345,47.225,47.3604,358254.0
2020-07-23 12:30:00,48.96,49.04,48.73,48.77,366678.0,47.3604,47.4378,47.1379,47.1766,366678.0
2020-07-23 12:40:00,48.77,48.97,48.76,48.82,256086.0,47.1766,47.3701,47.1669,47.225,256086.0
2020-07-23 12:50:00,48.81,48.85,48.62,48.75,263868.0,47.2153,47.254,47.0315,47.1573,263868.0
2020-07-23 13:00:00,48.74,49.03,48.71,48.89,236784.0,47.1476,47.4281,47.1186,47.2927,236784.0
2020-07-23 13:10:00,48.87,48.95,48.63,48.68,155900.0,47.2733,47.3507,47.0412,47.0896,155900.0
2020-07-23 13:20:00,48.68,48.72,48.47,48.59,292607.0,47.0896,47.1282,46.8864,47.0025,292607.0
2020-07-23 13:30:00,48.6,48.63,48.31,48.33,423164.0,47.0122,47.0412,46.7316,46.751,423164.0
2020-07-23 13:40:00,48.33,48.35,47.84,47.85,702507.0,46.751,46.7703,46.277,46.2867,702507.0
2020-07-23 13:50:00,47.85,48.0,47.71,47.97,554364.0,46.2867,46.4318,46.1512,46.4028,554364.0
2020-07-23 14:00:00,47.96,47.97,47.48,47.58,630748.0,46.3931,46.4028,45.9288,46.0255,630748.0
2020-07-23 14:10:00,47.57,47.58,47.02,47.37,646766.0,46.0158,46.0255,45.4838,45.8224,646766.0
2020-07-23 14:20:00,47.37,47.58,47.16,47.54,366658.0,45.8224,46.0255,45.6192,45.9868,366658.0
2020-07-23 14:30:00,47.53,47.76,47.22,47.22,442954.0,45.9771,46.1996,45.6773,45.6773,442954.0
2020-07-23 14:40:00,47.23,47.66,47.22,47.63,348318.0,45.6869,46.1029,45.6773,46.0739,348318.0
2020-07-23 14:50:00,47.65,47.83,47.59,47.66,234908.0,46.0932,46.2673,46.0352,46.1029,234908.0
2020-07-23 15:00:00,47.71,47.81,47.38,47.42,263678.0,46.1512,46.248,45.832,45.8707,263678.0
2020-07-23 15:10:00,47.42,47.69,47.33,47.59,293912.0,45.8707,46.1319,45.7837,46.0352,293912.0
2020-07-23 15:20:00,47.61,47.73,47.21,47.47,315241.0,46.0545,46.1706,45.6676,45.9191,315241.0
2020-07-23 15:30:00,47.46,47.71,47.13,47.58,640801.0,45.9094,46.1512,45.5902,46.0255,640801.0
2020-07-23 15:40:00,47.57,47.69,47.46,47.47,265550.0,46.0158,46.1319,45.9094,45.9191,265550.0
2020-07-23 15:50:00,47.43,47.75,47.13,47.69,787516.0,45.8804,46.1899,45.5902,46.1319,787516.0
2020-07-24 09:30:00,46.8,46.88,46.14,46.3,1068125.0,45.271,45.3484,44.6325,44.7873,1068125.0
2020-07-24 09:40:00,46.3,46.65,46.25,46.48,507504.0,44.7873,45.1259,44.7389,44.9614,507504.0
2020-07-24 09:50:00,46.49,46.65,46.39,46.64,344514.0,44.9711,45.1259,44.8744,45.1162,344514.0
2020-07-24 10:00:00,46.64,46.97,46.62,46.91,536677.0,45.1162,45.4354,45.0969,45.3774,536677.0
2020-07-24 10:10:00,46.92,47.0,46.73,46.91,393094.0,45.3871,45.4644,45.2033,45.3774,393094.0
2020-07-24 10:20:00,46.93,47.13,46.91,46.96,280614.0,45.3967,45.5902,45.3774,45.4258,280614.0
2020-07-24 10:30:00,46.96,47.02,46.47,46.57,385700.0,45.4258,45.4838,44.9518,45.0485,385700.0
2020-07-24 10:40:00,46.58,46.9,46.58,46.83,220629.0,45.0582,45.3677,45.0582,45.3,220629.0
2020-07-24 10:50:00,46.82,47.2,46.76,47.17,207681.0,45.2903,45.6579,45.2323,45.6289,207681.0
2020-07-24 11:00:00,47.19,47.26,47.02,47.1,321893.0,45.6482,45.7159,45.4838,45.5612,321893.0
2020-07-24 11:10:00,47.1,47.16,46.91,46.95,189146.0,45.5612,45.6192,45.3774,45.4161,189146.0
2020-07-24 11:20:00,46.95,47.17,46.9,47.12,197907.0,45.4161,45.6289,45.3677,45.5805,197907.0
2020-07-24 11:30:00,47.12,47.16,46.85,46.88,200959.0,45.5805,45.6192,45.3193,45.3484,200959.0
2020-07-24 11:40:00,46.89,47.1,46.83,46.87,359682.0,45.358,45.5612,45.3,45.3387,359682.0
2020-07-24 11:50:00,46.86,46.98,46.76,46.98,164736.0,45.329,45.4451,45.2323,45.4451,164736.0
2020-07-24 12:00:00,46.98,47.01,46.57,46.67,213765.0,45.4451,45.4741,45.0485,45.1452,213765.0
2020-07-24 12:10:00,46.67,46.78,46.6,46.62,277788.0,45.1452,45.2516,45.0775,45.0969,277788.0
2020-07-24 12:20:00,46.64,46.76,46.55,46.75,258838.0,45.1162,45.2323,45.0291,45.2226,258838.0
2020-07-24 12:30:00,46.74,46.81,46.66,46.69,170449.0,45.2129,45.2807,45.1356,45.1646,170449.0
2020-07-24 12:40:00,46.69,46.69,46.5,46.54,198372.0,45.1646,45.1646,44.9808,45.0195,198372.0
2020-07-24 12:50:00,46.53,46.59,46.38,46.49,258875.0,45.0098,45.0678,44.8647,44.9711,258875.0
2020-07-24 13:00:00,46.49,46.64,46.21,46.28,297593.0,44.9711,45.1162,44.7003,44.768,297593.0
2020-07-24 13:10:00,46.28,46.33,46.05,46.17,324197.0,44.768,44.8163,44.5455,44.6616,324197.0
2020-07-24 13:20:00,46.18,46.47,46.17,46.46,286702.0,44.6712,44.9518,44.6616,44.9421,286702.0
2020-07-24 13:30:00,46.46,46.46,46.28,46.39,129399.0,44.9421,44.9421,44.768,44.8744,129399.0
2020-07-24 13:40:00,46.39,46.68,46.39,46.68,177395.0,44.8744,45.1549,44.8744,45.1549,177395.0
2020-07-24 13:50:00,46.66,46.67,46.53,46.6,107216.0,45.1356,45.1452,45.0098,45.0775,107216.0
2020-07-24 14:00:00,46.61,46.89,46.57,46.83,213052.0,45.0872,45.358,45.0485,45.3,213052.0
2020-07-24 14:10:00,46.83,46.88,46.72,46.74,273164.0,45.3,45.3484,45.1936,45.2129,273164.0
2020-07-24 14:20:00,46.76,46.98,46.73,46.98,302273.0,45.2323,45.4451,45.2033,45.4451,302273.0
2020-07-24 14:30:00,46.97,46.98,46.71,46.9,319104.0,45.4354,45.4451,45.1839,45.3677,319104.0
2020-07-24 14:40:00,46.91,46.97,46.75,46.75,139205.0,45.3774,45.4354,45.2226,45.2226,139205.0
2020-07-24 14:50:00,46.76,46.82,46.59,46.73,170077.0,45.2323,45.2903,45.0678,45.2033,170077.0
2020-07-24 15:00:00,46.7,46.92,46.65,46.88,202124.0,45.1742,45.3871,45.1259,45.3484,202124.0
2020-07-24 15:10:00,46.88,47.01,46.53,46.56,264159.0,45.3484,45.4741,45.0098,45.0388,264159.0
2020-07-24 15:20:00,46.56,46.69,46.38,46.44,317696.0,45.0388,45.1646,44.8647,44.9227,317696.0
2020-07-24 15:30:00,46.43,46.73,46.24,46.68,558376.0,44.9131,45.2033,44.7293,45.1549,558376.0
2020-07-24 15:40:00,46.7,46.78,46.5,46.61,298118.0,45.1742,45.2516,44.9808,45.0872,298118.0
2020-07-24 15:50:00,46.61,46.8,46.46,46.75,540332.0,45.0872,45.271,44.9421,45.2226,540332.0
2020-07-27 09:30:00,47.09,47.1,46.72,46.9,470894.0,45.5515,45.5612,45.1936,45.3677,470894.0
2020-07-27 09:40:00,46.89,47.28,46.86,47.27,320338.0,45.358,45.7353,45.329,45.7256,320338.0
2020-07-27 09:50:00,47.27,47.57,47.23,47.52,338373.0,45.7256,46.0158,45.6869,45.9675,338373.0
2020-07-27 10:00:00,47.53,47.56,47.44,47.5,131347.0,45.9771,46.0061,45.8901,45.9481,131347.0
2020-07-27 10:10:00,47.52,47.62,47.44,47.54,331992.0,45.9675,46.0642,45.8901,45.9868,331992.0
2020-07-27 10:20:00,47.54,47.66,47.43,47.51,187863.0,45.9868,46.1029,45.8804,45.9578,187863.0
2020-07-27 10:30:00,47.52,47.67,47.43,47.67,169171.0,45.9675,46.1126,45.8804,46.1126,169171.0
2020-07-27 10:40:00,47.67,47.69,47.57,47.63,124143.0,46.1126,46.1319,46.0158,46.0739,124143.0
2020-07-27 10:50:00,47.65,47.66,47.5,47.52,144451.0,46.0932,46.1029,45.9481,45.9675,144451.0
2020-07-27 11:00:00,47.52,47.54,47.42,47.48,121779.0,45.9675,45.9868,45.8707,45.9288,121779.0
2020-07-27 11:10:00,47.49,47.5,47.3,47.39,164797.0,45.9384,45.9481,45.7546,45.8417,164797.0
2020-07-27 11:20:00,47.4,47.4,47.09,47.15,202252.0,45.8514,45.8514,45.5515,45.6095,202252.0
2020-07-27 11:30:00,47.15,47.24,46.9,47.05,266262.0,45.6095,45.6966,45.3677,45.5128,266262.0
2020-07-27 11:40:00,47.05,47.21,47.03,47.2,209637.0,45.5128,45.6676,45.4935,45.6579,209637.0
2020-07-27 11:50:00,47.19,47.27,47.19,47.23,101340.0,45.6482,45.7256,45.6482,45.6869,101340.0
2020-07-27 12:00:00,47.22,47.3,47.15,47.29,87590.0,45.6773,45.7546,45.6095,45.745,87590.0
2020-07-27 12:10:00,47.3,47.33,47.22,47.23,84434.0,45.7546,45.7837,45.6773,45.6869,84434.0
2020-07-27 12:20:00,47.22,47.36,47.22,47.34,98684.0,45.6773,45.8127,45.6773,45.7933,98684.0
2020-07-27 12:30:00,47.33,47.44,47.29,47.42,101269.0,45.7837,45.8901,45.745,45.8707,101269.0
2020-07-27 12:40:00,47.41,47.45,47.36,47.38,45348.0,45.861,45.8997,45.8127,45.832,45348.0
2020-07-27 12:50:00,47.37,47.45,47.36,47.42,53026.0,45.8224,45.8997,45.8127,45.8707,53026.0
2020-07-27 13:00:00,47.44,47.47,47.38,47.39,76274.0,45.8901,45.9191,45.832,45.8417,76274.0
2020-07-27 13:10:00,47.4,47.49,47.4,47.46,21521.0,45.8514,45.9384,45.8514,45.9094,21521.0
2020-07-27 13:20:00,47.45,47.54,47.45,47.53,84551.0,45.8997,45.9868,45.8997,45.9771,84551.0
2020-07-27 13:30:00,47.53,47.58,47.5,47.58,58929.0,45.9771,46.0255,45.9481,46.0255,58929.0
2020-07-27 13:40:00,47.58,47.58,47.48,47.48,114956.0,46.0255,46.0255,45.9288,45.9288,114956.0
2020-07-27 13:50:00,47.48,47.5,47.44,47.47,62589.0,45.9288,45.9481,45.8901,45.9191,62589.0
2020-07-27 14:00:00,47.46,47.57,47.42,47.53,129794.0,45.9094,46.0158,45.8707,45.9771,129794.0
2020-07-27 14:10:00,47.53,47.55,47.38,47.44,92253.0,45.9771,45.9965,45.832,45.8901,92253.0
2020-07-27 14:20:00,47.46,47.61,47.44,47.58,146278.0,45.9094,46.0545,45.8901,46.0255,146278.0
2020-07-27 14:30:00,47.59,47.64,47.56,47.63,92991.0,46.0352,46.0835,46.0061,46.0739,92991.0
2020-07-27 14:40:00,47.63,47.65,47.48,47.52,124542.0,46.0739,46.0932,45.9288,45.9675,124542.0
2020-07-27 14:50:00,47.52,47.58,47.34,47.43,184189.0,45.9675,46.0255,45.7933,45.8804,184189.0
2020-07-27 15:00:00,47.41,47.66,47.41,47.64,263549.0,45.861,46.1029,45.861,46.0835,263549.0
2020-07-27 15:10:00,47.64,47.69,47.57,47.64,265068.0,46.0835,46.1319,46.0158,46.0835,265068.0
2020-07-27 15:20:00,47.64,47.81,47.64,47.78,284920.0,46.0835,46.248,46.0835,46.219,284920.0
2020-07-27 15:30:00,47.77,47.86,47.71,47.73,302311.0,46.2093,46.2963,46.1512,46.1706,302311.0
2020-07-27 15:40:00,47.74,47.87,47.72,47.86,319887.0,46.1803,46.306,46.1609,46.2963,319887.0
2020-07-27 15:50:00,47.85,47.85,47.68,47.78,461119.0,46.2867,46.2867,46.1222,46.219,461119.0
2020-07-28 09:30:00,47.44,47.7,47.27,47.5,529001.0,45.8901,46.1416,45.7256,45.9481,529001.0
2020-07-28 09:40:00,47.47,47.55,47.33,47.34,168557.0,45.9191,45.9965,45.7837,45.7933,168557.0
2020-07-28 09:50:00,47.31,47.31,46.94,47.2,395854.0,45.7643,45.7643,45.4064,45.6579,395854.0
2020-07-28 10:00:00,47.19,47.49,47.13,47.44,257550.0,45.6482,45.9384,45.5902,45.8901,257550.0
2020-07-28 10:10:00,47.43,47.66,47.3,47.61,392206.0,45.8804,46.1029,45.7546,46.0545,392206.0
2020-07-28 10:20:00,47.6,47.68,47.48,47.6,183649.0,46.0448,46.1222,45.9288,46.0448,183649.0
2020-07-28 10:30:00,47.61,47.72,47.35,47.51,224666.0,46.0545,46.1609,45.803,45.9578,224666.0
2020-07-28 10:40:00,47.5,47.55,47.34,47.49,152315.0,45.9481,45.9965,45.7933,45.9384,152315.0
2020-07-28 10:50:00,47.51,47.69,47.4,47.63,228101.0,45.9578,46.1319,45.8514,46.0739,228101.0
2020-07-28 11:00:00,47.61,47.63,47.3,47.41,203208.0,46.0545,46.0739,45.7546,45.861,203208.0
2020-07-28 11:10:00,47.41,47.78,47.41,47.6,209711.0,45.861,46.219,45.861,46.0448,209711.0
2020-07-28 11:20:00,47.61,47.7,47.56,47.67,81288.0,46.0545,46.1416,46.0061,46.1126,81288.0
2020-07-28 11:30:00,47.66,47.88,47.64,47.84,158550.0,46.1029,46.3157,46.0835,46.277,158550.0
2020-07-28 11:40:00,47.84,47.9,47.75,47.82,139582.0,46.277,46.335,46.1899,46.2577,139582.0
2020-07-28 11:50:00,47.81,47.81,47.63,47.65,97437.0,46.248,46.248,46.0739,46.0932,97437.0
2020-07-28 12:00:00,47.64,47.67,47.51,47.6,136864.0,46.0835,46.1126,45.9578,46.0448,136864.0
2020-07-28 12:10:00,47.6,47.67,47.48,47.51,181696.0,46.0448,46.1126,45.9288,45.9578,181696.0
2020-07-28 12:20:00,47.5,47.62,47.47,47.55,89860.0,45.9481,46.0642,45.9191,45.9965,89860.0
2020-07-28 12:30:00,47.55,47.65,47.49,47.63,117713.0,45.9965,46.0932,45.9384,46.0739,117713.0
2020-07-28 12:40:00,47.63,47.67,47.56,47.61,60810.0,46.0739,46.1126,46.0061,46.0545,60810.0
2020-07-28 12:50:00,47.62,47.72,47.62,47.7,102661.0,46.0642,46.1609,46.0642,46.1416,102661.0
2020-07-28 13:00:00,47.7,47.76,47.63,47.7,127196.0,46.1416,46.1996,46.0739,46.1416,127196.0
2020-07-28 13:10:00,47.71,47.71,47.56,47.66,81624.0,46.1512,46.1512,46.0061,46.1029,81624.0
2020-07-28 13:20:00,47.67,47.79,47.66,47.76,134709.0,46.1126,46.2286,46.1029,46.1996,134709.0
2020-07-28 13:30:00,47.76,47.88,47.75,47.86,140411.0,46.1996,46.3157,46.1899,46.2963,140411.0
2020-07-28 13:40:00,47.87,47.93,47.82,47.91,132205.0,46.306,46.3641,46.2577,46.3447,132205.0
2020-07-28 13:50:00,47.91,47.98,47.89,47.91,144463.0,46.3447,46.4124,46.3254,46.3447,144463.0
2020-07-28 14:00:00,47.92,47.95,47.84,47.88,87547.0,46.3544,46.3834,46.277,46.3157,87547.0
2020-07-28 14:10:00,47.88,47.96,47.8,47.86,141149.0,46.3157,46.3931,46.2383,46.2963,141149.0
2020-07-28 14:20:00,47.84,47.91,47.74,47.75,65680.0,46.277,46.3447,46.1803,46.1899,65680.0
2020-07-28 14:30:00,47.75,47.87,47.72,47.86,99467.0,46.1899,46.306,46.1609,46.2963,99467.0
2020-07-28 14:40:00,47.85,47.88,47.72,47.73,91977.0,46.2867,46.3157,46.1609,46.1706,91977.0
2020-07-28 14:50:00,47.72,47.85,47.66,47.68,138332.0,46.1609,46.2867,46.1029,46.1222,138332.0
2020-07-28 15:00:00,47.7,47.72,47.47,47.51,162806.0,46.1416,46.1609,45.9191,45.9578,162806.0
2020-07-28 15:10:00,47.51,47.59,47.3,47.47,231277.0,45.9578,46.0352,45.7546,45.9191,231277.0
2020-07-28 15:20:00,47.46,47.5,47.24,47.26,225342.0,45.9094,45.9481,45.6966,45.7159,225342.0
2020-07-28 15:30:00,47.25,47.42,47.08,47.12,348189.0,45.7063,45.8707,45.5418,45.5805,348189.0
2020-07-28 15:40:00,47.12,47.2,46.96,46.96,417425.0,45.5805,45.6579,45.4258,45.4258,417425.0
2020-07-28 15:50:00,46.95,47.03,46.74,46.89,1108314.0,45.4161,45.4935,45.2129,45.358,1108314.0
2020-07-29 09:30:00,47.31,47.61,47.27,47.39,446623.0,45.7643,46.0545,45.7256,45.8417,446623.0
2020-07-29 09:40:00,47.39,47.55,47.36,47.4,186713.0,45.8417,45.9965,45.8127,45.8514,186713.0
2020-07-29 09:50:00,47.39,47.67,47.38,47.58,279504.0,45.8417,46.1126,45.832,46.0255,279504.0
2020-07-29 10:00:00,47.6,47.8,47.57,47.77,244867.0,46.0448,46.2383,46.0158,46.2093,244867.0
2020-07-29 10:10:00,47.76,47.84,47.75,47.81,106470.0,46.1996,46.277,46.1899,46.248,106470.0
2020-07-29 10:20:00,47.83,47.85,47.77,47.78,162453.0,46.2673,46.2867,46.2093,46.219,162453.0
2020-07-29 10:30:00,47.79,47.86,47.76,47.85,85232.0,46.2286,46.2963,46.1996,46.2867,85232.0
2020-07-29 10:40:00,47.85,47.94,47.84,47.92,121328.0,46.2867,46.3737,46.277,46.3544,121328.0
2020-07-29 10:50:00,47.91,48.02,47.88,48.01,139814.0,46.3447,46.4511,46.3157,46.4414,139814.0
2020-07-29 11:00:00,48.01,48.02,47.85,47.94,168918.0,46.4414,46.4511,46.2867,46.3737,168918.0
2020-07-29 11:10:00,47.94,47.96,47.87,47.87,89216.0,46.3737,46.3931,46.306,46.306,89216.0
2020-07-29 11:20:00,47.88,48.06,47.84,48.05,125724.0,46.3157,46.4898,46.277,46.4801,125724.0
2020-07-29 11:30:00,48.06,48.06,47.99,48.01,133712.0,46.4898,46.4898,46.4221,46.4414,133712.0
2020-07-29 11:40:00,48.01,48.06,47.97,47.98,97388.0,46.4414,46.4898,46.4028,46.4124,97388.0
2020-07-29 11:50:00,47.99,48.03,47.96,47.98,55668.0,46.4221,46.4608,46.3931,46.4124,55668.0
2020-07-29 12:00:00,47.97,47.97,47.78,47.78,125336.0,46.4028,46.4028,46.219,46.219,125336.0
2020-07-29 12:10:00,47.79,47.91,47.79,47.91,114524.0,46.2286,46.3447,46.2286,46.3447,114524.0
2020-07-29 12:20:00,47.91,48.04,47.91,48.0,291044.0,46.3447,46.4705,46.3447,46.4318,291044.0
2020-07-29 12:30:00,48.01,48.17,47.98,48.12,105733.0,46.4414,46.5962,46.4124,46.5479,105733.0
2020-07-29 12:40:00,48.14,48.16,48.08,48.1,74081.0,46.5672,46.5865,46.5092,46.5285,74081.0
2020-07-29 12:50:00,48.1,48.13,48.07,48.1,35241.0,46.5285,46.5575,46.4995,46.5285,35241.0
2020-07-29 13:00:00,48.1,48.14,48.02,48.1,98035.0,46.5285,46.5672,46.4511,46.5285,98035.0
2020-07-29 13:10:00,48.1,48.21,48.1,48.19,99243.0,46.5285,46.6349,46.5285,46.6156,99243.0
2020-07-29 13:20:00,48.18,48.25,48.18,48.2,98594.0,46.6059,46.6736,46.6059,46.6252,98594.0
2020-07-29 13:30:00,48.2,48.22,48.17,48.19,68158.0,46.6252,46.6446,46.5962,46.6156,68158.0
2020-07-29 13:40:00,48.18,48.2,48.11,48.18,78311.0,46.6059,46.6252,46.5382,46.6059,78311.0
2020-07-29 13:50:00,48.18,48.2,48.07,48.09,79628.0,46.6059,46.6252,46.4995,46.5188,79628.0
2020-07-29 14:00:00,48.15,48.32,47.95,48.23,259537.0,46.5769,46.7413,46.3834,46.6543,259537.0
2020-07-29 14:10:00,48.24,48.32,48.19,48.25,129381.0,46.6639,46.7413,46.6156,46.6736,129381.0
2020-07-29 14:20:00,48.26,48.31,48.22,48.27,86341.0,46.6833,46.7316,46.6446,46.693,86341.0
2020-07-29 14:30:00,48.29,48.6,48.28,48.57,318080.0,46.7123,47.0122,46.7026,46.9832,318080.0
2020-07-29 14:40:00,48.56,48.74,48.51,48.66,322194.0,46.9735,47.1476,46.9251,47.0702,322194.0
2020-07-29 14:50:00,48.65,48.68,48.33,48.34,177821.0,47.0605,47.0896,46.751,46.7607,177821.0
2020-07-29 15:00:00,48.35,48.41,48.06,48.31,390638.0,46.7703,46.8284,46.4898,46.7316,390638.0
2020-07-29 15:10:00,48.32,48.55,48.31,48.55,407074.0,46.7413,46.9638,46.7316,46.9638,407074.0
2020-07-29 15:20:00,48.55,48.76,48.48,48.65,444724.0,46.9638,47.1669,46.8961,47.0605,444724.0
2020-07-29 15:30:00,48.65,48.88,48.54,48.81,381992.0,47.0605,47.283,46.9541,47.2153,381992.0
2020-07-29 15:40:00,48.81,48.83,48.5,48.65,338291.0,47.2153,47.2347,46.9154,47.0605,338291.0
2020-07-29 15:50:00,48.65,48.66,48.4,48.59,529881.0,47.0605,47.0702,46.8187,47.0025,529881.0
2020-07-30 09:30:00,47.16,47.39,46.93,47.13,836376.0,45.6192,45.8417,45.3967,45.5902,836376.0
2020-07-30 09:40:00,47.11,47.26,46.91,47.04,410324.0,45.5709,45.7159,45.3774,45.5031,410324.0
2020-07-30 09:50:00,47.04,47.04,46.31,46.36,637909.0,45.5031,45.5031,44.797,44.8454,637909.0
2020-07-30 10:00:00,46.38,46.74,46.15,46.71,564127.0,44.8647,45.2129,44.6422,45.1839,564127.0
2020-07-30 10:10:00,46.69,46.7,46.38,46.45,349669.0,45.1646,45.1742,44.8647,44.9324,349669.0
2020-07-30 10:20:00,46.45,46.66,46.18,46.66,553487.0,44.9324,45.1356,44.6712,45.1356,553487.0
2020-07-30 10:30:00,46.64,47.03,46.59,47.01,354885.0,45.1162,45.4935,45.0678,45.4741,354885.0
2020-07-30 10:40:00,47.01,47.02,46.67,46.67,152866.0,45.4741,45.4838,45.1452,45.1452,152866.0
2020-07-30 10:50:00,46.66,46.94,46.54,46.93,242289.0,45.1356,45.4064,45.0195,45.3967,242289.0
2020-07-30 11:00:00,46.93,47.17,46.81,47.09,367359.0,45.3967,45.6289,45.2807,45.5515,367359.0
2020-07-30 11:10:00,47.09,47.37,47.06,47.34,277852.0,45.5515,45.8224,45.5225,45.7933,277852.0
2020-07-30 11:20:00,47.36,47.44,47.19,47.22,363626.0,45.8127,45.8901,45.6482,45.6773,363626.0
2020-07-30 11:30:00,47.23,47.55,47.17,47.49,275581.0,45.6869,45.9965,45.6289,45.9384,275581.0
2020-07-30 11:40:00,47.5,47.61,47.45,47.52,231105.0,45.9481,46.0545,45.8997,45.9675,231105.0
2020-07-30 11:50:00,47.52,47.64,47.44,47.53,126505.0,45.9675,46.0835,45.8901,45.9771,126505.0
2020-07-30 12:00:00,47.53,47.65,47.42,47.42,227373.0,45.9771,46.0932,45.8707,45.8707,227373.0
2020-07-30 12:10:00,47.43,48.07,47.38,47.97,369139.0,45.8804,46.4995,45.832,46.4028,369139.0
2020-07-30 12:20:00,47.96,47.98,47.76,47.83,215680.0,46.3931,46.4124,46.1996,46.2673,215680.0
2020-07-30 12:30:00,47.84,47.94,47.79,47.83,131850.0,46.277,46.3737,46.2286,46.2673,131850.0
2020-07-30 12:40:00,47.84,47.93,47.8,47.91,69131.0,46.277,46.3641,46.2383,46.3447,69131.0
2020-07-30 12:50:00,47.92,47.95,47.84,47.9,67322.0,46.3544,46.3834,46.277,46.335,67322.0
2020-07-30 13:00:00,47.9,48.11,47.87,48.04,122634.0,46.335,46.5382,46.306,46.4705,122634.0
2020-07-30 13:10:00,48.05,48.27,48.04,48.22,142666.0,46.4801,46.693,46.4705,46.6446,142666.0
2020-07-30 13:20:00,48.23,48.25,47.96,47.98,186158.0,46.6543,46.6736,46.3931,46.4124,186158.0
2020-07-30 13:30:00,47.98,47.98,47.71,47.72,193191.0,46.4124,46.4124,46.1512,46.1609,193191.0
2020-07-30 13:40:00,47.74,47.88,47.74,47.8,183820.0,46.1803,46.3157,46.1803,46.2383,183820.0
2020-07-30 13:50:00,47.81,47.99,47.79,47.96,111143.0,46.248,46.4221,46.2286,46.3931,111143.0
2020-07-30 14:00:00,47.96,48.05,47.83,48.02,123979.0,46.3931,46.4801,46.2673,46.4511,123979.0
2020-07-30 14:10:00,48.01,48.01,47.79,47.86,163867.0,46.4414,46.4414,46.2286,46.2963,163867.0
2020-07-30 14:20:00,47.86,47.97,47.72,47.84,267760.0,46.2963,46.4028,46.1609,46.277,267760.0
2020-07-30 14:30:00,47.85,48.04,47.84,48.03,126827.0,46.2867,46.4705,46.277,46.4608,126827.0
2020-07-30 14:40:00,48.04,48.22,48.04,48.12,240639.0,46.4705,46.6446,46.4705,46.5479,240639.0
2020-07-30 14:50:00,48.14,48.17,47.97,48.04,171535.0,46.5672,46.5962,46.4028,46.4705,171535.0
2020-07-30 15:00:00,48.07,48.19,47.84,47.88,277273.0,46.4995,46.6156,46.277,46.3157,277273.0
2020-07-30 15:10:00,47.87,48.18,47.81,48.17,383404.0,46.306,46.6059,46.248,46.5962,383404.0
2020-07-30 15:20:00,48.15,48.21,48.07,48.2,266865.0,46.5769,46.6349,46.4995,46.6252,266865.0
2020-07-30 15:30:00,48.19,48.28,48.03,48.03,139898.0,46.6156,46.7026,46.4608,46.4608,139898.0
2020-07-30 15:40:00,48.02,48.09,47.9,47.93,144893.0,46.4511,46.5188,46.335,46.3641,144893.0
2020-07-30 15:50:00,47.93,48.11,47.9,48.08,979350.0,46.3641,46.5382,46.335,46.5092,979350.0
2020-07-31 09:30:00,48.95,49.04,48.27,48.3,630888.0,47.3507,47.4378,46.693,46.722,630888.0
2020-07-31 09:40:00,48.34,48.54,48.25,48.36,407025.0,46.7607,46.9541,46.6736,46.78,407025.0
2020-07-31 09:50:00,48.35,48.42,48.14,48.38,414383.0,46.7703,46.8381,46.5672,46.7994,414383.0
2020-07-31 10:00:00,48.44,48.44,47.99,48.05,290978.0,46.8574,46.8574,46.4221,46.4801,290978.0
2020-07-31 10:10:00,48.05,48.07,47.54,47.57,456217.0,46.4801,46.4995,45.9868,46.0158,456217.0
2020-07-31 10:20:00,47.55,47.78,47.39,47.51,338763.0,45.9965,46.219,45.8417,45.9578,338763.0
2020-07-31 10:30:00,47.51,47.82,47.5,47.82,334072.0,45.9578,46.2577,45.9481,46.2577,334072.0
2020-07-31 10:40:00,47.8,47.8,47.38,47.68,291958.0,46.2383,46.2383,45.832,46.1222,291958.0
2020-07-31 10:50:00,47.7,47.79,47.42,47.78,230046.0,46.1416,46.2286,45.8707,46.219,230046.0
2020-07-31 11:00:00,47.78,47.88,47.68,47.73,271253.0,46.219,46.3157,46.1222,46.1706,271253.0
2020-07-31 11:10:00,47.72,48.25,47.71,48.24,314166.0,46.1609,46.6736,46.1512,46.6639,314166.0
2020-07-31 11:20:00,48.24,48.26,48.11,48.12,131785.0,46.6639,46.6833,46.5382,46.5479,131785.0
2020-07-31 11:30:00,48.14,48.21,47.85,48.0,200545.0,46.5672,46.6349,46.2867,46.4318,200545.0
2020-07-31 11:40:00,48.0,48.12,47.91,48.09,213831.0,46.4318,46.5479,46.3447,46.5188,213831.0
2020-07-31 11:50:00,48.1,48.1,47.66,47.75,268006.0,46.5285,46.5285,46.1029,46.1899,268006.0
2020-07-31 12:00:00,47.75,47.8,47.41,47.48,384094.0,46.1899,46.2383,45.861,45.9288,384094.0
2020-07-31 12:10:00,47.48,47.63,47.29,47.41,326203.0,45.9288,46.0739,45.745,45.861,326203.0
2020-07-31 12:20:00,47.39,47.62,47.37,47.59,326868.0,45.8417,46.0642,45.8224,46.0352,326868.0
2020-07-31 12:30:00,47.58,47.58,47.01,47.07,318330.0,46.0255,46.0255,45.4741,45.5322,318330.0
2020-07-31 12:40:00,47.09,47.24,47.06,47.14,212701.0,45.5515,45.6966,45.5225,45.5999,212701.0
2020-07-31 12:50:00,47.14,47.21,46.91,47.07,288352.0,45.5999,45.6676,45.3774,45.5322,288352.0
2020-07-31 13:00:00,47.05,47.31,47.0,47.22,169644.0,45.5128,45.7643,45.4644,45.6773,169644.0
2020-07-31 13:10:00,47.21,47.33,47.07,47.22,202477.0,45.6676,45.7837,45.5322,45.6773,202477.0
2020-07-31 13:20:00,47.23,47.54,47.23,47.53,275053.0,45.6869,45.9868,45.6869,45.9771,275053.0
2020-07-31 13:30:00,47.52,47.59,47.33,47.36,168667.0,45.9675,46.0352,45.7837,45.8127,168667.0
2020-07-31 13:40:00,47.36,47.61,47.36,47.6,153373.0,45.8127,46.0545,45.8127,46.0448,153373.0
2020-07-31 13:50:00,47.6,47.65,47.45,47.47,177398.0,46.0448,46.0932,45.8997,45.9191,177398.0
2020-07-31 14:00:00,47.46,47.63,47.24,47.24,216396.0,45.9094,46.0739,45.6966,45.6966,216396.0
2020-07-31 14:10:00,47.25,47.34,47.19,47.23,101640.0,45.7063,45.7933,45.6482,45.6869,101640.0
2020-07-31 14:20:00,47.24,47.46,47.24,47.46,98201.0,45.6966,45.9094,45.6966,45.9094,98201.0
2020-07-31 14:30:00,47.46,47.69,47.43,47.58,166927.0,45.9094,46.1319,45.8804,46.0255,166927.0
2020-07-31 14:40:00,47.58,47.83,47.51,47.73,249783.0,46.0255,46.2673,45.9578,46.1706,249783.0
2020-07-31 14:50:00,47.76,48.05,47.74,48.05,207561.0,46.1996,46.4801,46.1803,46.4801,207561.0
2020-07-31 15:00:00,48.04,48.29,47.96,48.24,367553.0,46.4705,46.7123,46.3931,46.6639,367553.0
2020-07-31 15:10:00,48.23,48.32,48.06,48.27,393557.0,46.6543,46.7413,46.4898,46.693,393557.0
2020-07-31 15:20:00,48.27,48.47,48.26,48.36,288030.0,46.693,46.8864,46.6833,46.78,288030.0
2020-07-31 15:30:00,48.37,48.55,48.35,48.39,325779.0,46.7897,46.9638,46.7703,46.809,325779.0
2020-07-31 15:40:00,48.39,48.8,48.37,48.78,673723.0,46.809,47.2056,46.7897,47.1863,673723.0
2020-07-31 15:50:00,48.78,49.23,48.58,49.19,776639.0,47.1863,47.6216,46.9928,47.5829,776639.0
2020-08-03 09:30:00,50.04,50.07,49.75,49.76,599307.0,48.4051,48.4341,48.1246,48.1343,599307.0
2020-08-03 09:40:00,49.78,50.0,49.77,49.87,279824.0,48.1536,48.3664,48.1439,48.2407,279824.0
2020-08-03 09:50:00,49.9,50.05,49.79,50.03,172274.0,48.2697,48.4148,48.1633,48.3955,172274.0
2020-08-03 10:00:00,50.03,50.45,50.03,50.32,556810.0,48.3955,48.8017,48.3955,48.676,556810.0
2020-08-03 10:10:00,50.33,50.38,50.23,50.34,196300.0,48.6856,48.734,48.5889,48.6953,196300.0
2020-08-03 10:20:00,50.35,50.38,50.09,50.15,210747.0,48.705,48.734,48.4535,48.5115,210747.0
2020-08-03 10:30:00,50.16,50.28,50.14,50.24,112565.0,48.5212,48.6373,48.5019,48.5986,112565.0
2020-08-03 10:40:00,50.23,50.27,49.83,49.86,239570.0,48.5889,48.6276,48.202,48.231,239570.0
2020-08-03 10:50:00,49.84,50.01,49.83,49.98,138125.0,48.2117,48.3761,48.202,48.3471,138125.0
2020-08-03 11:00:00,49.97,50.16,49.94,50.14,129450.0,48.3374,48.5212,48.3084,48.5019,129450.0
2020-08-03 11:10:00,50.14,50.25,50.12,50.25,119239.0,48.5019,48.6083,48.4825,48.6083,119239.0
2020-08-03 11:20:00,50.25,50.32,50.21,50.27,131559.0,48.6083,48.676,48.5696,48.6276,131559.0
2020-08-03 11:30:00,50.28,50.4,50.25,50.38,115949.0,48.6373,48.7534,48.6083,48.734,115949.0
2020-08-03 11:40:00,50.39,50.5,50.38,50.4,251918.0,48.7437,48.8501,48.734,48.7534,251918.0
2020-08-03 11:50:00,50.39,50.41,50.32,50.35,298487.0,48.7437,48.763,48.676,48.705,298487.0
2020-08-03 12:00:00,50.35,50.4,50.25,50.31,74718.0,48.705,48.7534,48.6083,48.6663,74718.0
2020-08-03 12:10:00,50.32,50.4,50.24,50.33,59259.0,48.676,48.7534,48.5986,48.6856,59259.0
2020-08-03 12:20:00,50.33,50.39,50.24,50.26,68932.0,48.6856,48.7437,48.5986,48.6179,68932.0
2020-08-03 12:30:00,50.26,50.32,50.24,50.3,65408.0,48.6179,48.676,48.5986,48.6566,65408.0
2020-08-03 12:40:00,50.29,50.33,50.19,50.33,69726.0,48.647,48.6856,48.5502,48.6856,69726.0
2020-08-03 12:50:00,50.31,50.31,50.22,50.28,66912.0,48.6663,48.6663,48.5792,48.6373,66912.0
2020-08-03 13:00:00,50.28,50.33,50.26,50.32,87417.0,48.6373,48.6856,48.6179,48.676,87417.0
2020-08-03 13:10:00,50.33,50.35,50.28,50.33,88239.0,48.6856,48.705,48.6373,48.6856,88239.0
2020-08-03 13:20:00,50.34,50.44,50.32,50.37,80851.0,48.6953,48.7921,48.676,48.7243,80851.0
2020-08-03 13:30:00,50.38,50.42,50.36,50.37,42780.0,48.734,48.7727,48.7147,48.7243,42780.0
2020-08-03 13:40:00,50.38,50.39,50.25,50.3,92492.0,48.734,48.7437,48.6083,48.6566,92492.0
2020-08-03 13:50:00,50.3,50.39,50.29,50.37,48025.0,48.6566,48.7437,48.647,48.7243,48025.0
2020-08-03 14:00:00,50.37,50.41,50.28,50.28,113751.0,48.7243,48.763,48.6373,48.6373,113751.0
2020-08-03 14:10:00,50.29,50.49,50.28,50.47,110154.0,48.647,48.8404,48.6373,48.8211,110154.0
2020-08-03 14:20:00,50.46,50.52,50.45,50.51,120949.0,48.8114,48.8694,48.8017,48.8598,120949.0
2020-08-03 14:30:00,50.5,50.59,50.49,50.58,73156.0,48.8501,48.9372,48.8404,48.9275,73156.0
2020-08-03 14:40:00,50.58,50.6,50.49,50.51,96883.0,48.9275,48.9468,48.8404,48.8598,96883.0
2020-08-03 14:50:00,50.49,50.57,50.46,50.54,68828.0,48.8404,48.9178,48.8114,48.8888,68828.0
2020-08-03 15:00:00,50.53,50.57,50.44,50.47,86512.0,48.8791,48.9178,48.7921,48.8211,86512.0
2020-08-03 15:10:00,50.48,50.49,50.16,50.27,214795.0,48.8307,48.8404,48.5212,48.6276,214795.0
2020-08-03 15:20:00,50.27,50.39,50.22,50.3,130203.0,48.6276,48.7437,48.5792,48.6566,130203.0
2020-08-03 15:30:00,50.32,50.4,50.05,50.36,308028.0,48.676,48.7534,48.4148,48.7147,308028.0
2020-08-03 15:40:00,50.34,50.48,50.29,50.38,198490.0,48.6953,48.8307,48.647,48.734,198490.0
2020-08-03 15:50:00,50.39,50.4,50.15,50.22,355717.0,48.7437,48.7534,48.5115,48.5792,355717.0
2020-08-04 09:30:00,49.8,50.17,49.79,49.97,411252.0,48.173,48.5309,48.1633,48.3374,411252.0
2020-08-04 09:40:00,49.97,50.18,49.9,50.15,180835.0,48.3374,48.5405,48.2697,48.5115,180835.0
2020-08-04 09:50:00,50.15,50.22,50.11,50.17,131944.0,48.5115,48.5792,48.4728,48.5309,131944.0
2020-08-04 10:00:00,50.17,50.45,50.14,50.45,237417.0,48.5309,48.8017,48.5019,48.8017,237417.0
2020-08-04 10:10:00,50.45,50.49,50.35,50.37,217952.0,48.8017,48.8404,48.705,48.7243,217952.0
2020-08-04 10:20:00,50.38,50.39,50.21,50.24,110344.0,48.734,48.7437,48.5696,48.5986,110344.0
2020-08-04 10:30:00,50.25,50.33,50.16,50.31,196676.0,48.6083,48.6856,48.5212,48.6663,196676.0
2020-08-04 10:40:00,50.31,50.54,50.29,50.51,215476.0,48.6663,48.8888,48.647,48.8598,215476.0
2020-08-04 10:50:00,50.51,50.63,50.51,50.51,180267.0,48.8598,48.9758,48.8598,48.8598,180267.0
2020-08-04 11:00:00,50.51,50.56,50.4,50.45,165621.0,48.8598,48.9081,48.7534,48.8017,165621.0
2020-08-04 11:10:00,50.46,50.61,50.43,50.6,138461.0,48.8114,48.9565,48.7824,48.9468,138461.0
2020-08-04 11:20:00,50.6,50.62,50.43,50.52,151474.0,48.9468,48.9662,48.7824,48.8694,151474.0
2020-08-04 11:30:00,50.52,50.57,50.46,50.48,93611.0,48.8694,48.9178,48.8114,48.8307,93611.0
2020-08-04 11:40:00,50.48,50.63,50.47,50.52,113029.0,48.8307,48.9758,48.8211,48.8694,113029.0
2020-08-04 11:50:00,50.51,50.58,50.51,50.53,58426.0,48.8598,48.9275,48.8598,48.8791,58426.0
2020-08-04 12:00:00,50.52,50.56,50.31,50.35,147540.0,48.8694,48.9081,48.6663,48.705,147540.0
2020-08-04 12:10:00,50.34,50.38,50.25,50.29,139479.0,48.6953,48.734,48.6083,48.647,139479.0
2020-08-04 12:20:00,50.29,50.4,50.27,50.4,131163.0,48.647,48.7534,48.6276,48.7534,131163.0
2020-08-04 12:30:00,50.4,50.43,50.34,50.35,113600.0,48.7534,48.7824,48.6953,48.705,113600.0
2020-08-04 12:40:00,50.36,50.42,50.3,50.36,65748.0,48.7147,48.7727,48.6566,48.7147,65748.0
2020-08-04 12:50:00,50.36,50.39,50.22,50.3,114644.0,48.7147,48.7437,48.5792,48.6566,114644.0
2020-08-04 13:00:00,50.3,50.31,50.17,50.28,131208.0,48.6566,48.6663,48.5309,48.6373,131208.0
2020-08-04 13:10:00,50.28,50.51,50.27,50.48,153496.0,48.6373,48.8598,48.6276,48.8307,153496.0
2020-08-04 13:20:00,50.48,50.52,50.45,50.46,82797.0,48.8307,48.8694,48.8017,48.8114,82797.0
2020-08-04 13:30:00,50.46,50.48,50.39,50.46,99257.0,48.8114,48.8307,48.7437,48.8114,99257.0
2020-08-04 13:40:00,50.46,50.48,50.35,50.38,90606.0,48.8114,48.8307,48.705,48.734,90606.0
2020-08-04 13:50:00,50.36,50.49,50.36,50.47,64894.0,48.7147,48.8404,48.7147,48.8211,64894.0
2020-08-04 14:00:00,50.48,50.54,50.43,50.44,113800.0,48.8307,48.8888,48.7824,48.7921,113800.0
2020-08-04 14:10:00,50.45,50.5,50.38,50.4,84468.0,48.8017,48.8501,48.734,48.7534,84468.0
2020-08-04 14:20:00,50.4,50.42,50.18,50.19,151480.0,48.7534,48.7727,48.5405,48.5502,151480.0
2020-08-04 14:30:00,50.19,50.19,49.85,49.86,294874.0,48.5502,48.5502,48.2213,48.231,294874.0
2020-08-04 14:40:00,49.86,50.13,49.85,50.11,267384.0,48.231,48.4922,48.2213,48.4728,267384.0
2020-08-04 14:50:00,50.12,50.35,50.09,50.32,179204.0,48.4825,48.705,48.4535,48.676,179204.0
2020-08-04 15:00:00,50.32,50.38,50.28,50.33,129411.0,48.676,48.734,48.6373,48.6856,129411.0
2020-08-04 15:10:00,50.34,50.4,50.27,50.37,202908.0,48.6953,48.7534,48.6276,48.7243,202908.0
2020-08-04 15:20:00,50.36,50.48,50.32,50.39,206335.0,48.7147,48.8307,48.676,48.7437,206335.0
2020-08-04 15:30:00,50.4,50.46,50.26,50.43,183600.0,48.7534,48.8114,48.6179,48.7824,183600.0
2020-08-04 15:40:00,50.44,50.51,50.39,50.51,173290.0,48.7921,48.8598,48.7437,48.8598,173290.0
2020-08-04 15:50:00,50.49,50.81,50.41,50.79,458963.0,48.8404,49.15,48.763,49.1306,458963.0
2020-08-05 09:30:00,51.46,51.57,51.36,51.52,451476.0,49.7787,49.8851,49.682,49.8368,451476.0
2020-08-05 09:40:00,51.53,51.6,51.44,51.54,317112.0,49.8464,49.9142,49.7594,49.8561,317112.0
2020-08-05 09:50:00,51.55,51.68,51.52,51.66,187000.0,49.8658,49.9915,49.8368,49.9722,187000.0
2020-08-05 10:00:00,51.68,51.75,51.59,51.7,201180.0,49.9915,50.0593,49.9045,50.0109,201180.0
2020-08-05 10:10:00,51.7,51.77,51.64,51.66,178916.0,50.0109,50.0786,49.9528,49.9722,178916.0
2020-08-05 10:20:00,51.65,51.72,51.62,51.72,74381.0,49.9625,50.0302,49.9335,50.0302,74381.0
2020-08-05 10:30:00,51.71,51.71,51.55,51.6,165286.0,50.0206,50.0206,49.8658,49.9142,165286.0
2020-08-05 10:40:00,51.61,51.78,51.59,51.71,161224.0,49.9238,50.0883,49.9045,50.0206,161224.0
2020-08-05 10:50:00,51.71,51.75,51.59,51.65,154635.0,50.0206,50.0593,49.9045,49.9625,154635.0
2020-08-05 11:00:00,51.65,51.88,51.65,51.86,195909.0,49.9625,50.185,49.9625,50.1657,195909.0
2020-08-05 11:10:00,51.86,51.89,51.79,51.81,138605.0,50.1657,50.1947,50.0979,50.1173,138605.0
2020-08-05 11:20:00,51.82,51.86,51.71,51.74,98328.0,50.127,50.1657,50.0206,50.0496,98328.0
2020-08-05 11:30:00,51.73,51.83,51.68,51.81,152701.0,50.0399,50.1366,49.9915,50.1173,152701.0
2020-08-05 11:40:00,51.8,51.86,51.6,51.64,552884.0,50.1076,50.1657,49.9142,49.9528,552884.0
2020-08-05 11:50:00,51.65,51.68,51.54,51.55,138756.0,49.9625,49.9915,49.8561,49.8658,138756.0
2020-08-05 12:00:00,51.55,51.63,51.53,51.62,104171.0,49.8658,49.9432,49.8464,49.9335,104171.0
2020-08-05 12:10:00,51.62,51.69,51.58,51.64,70214.0,49.9335,50.0012,49.8948,49.9528,70214.0
2020-08-05 12:20:00,51.65,51.65,51.47,51.49,119311.0,49.9625,49.9625,49.7884,49.8077,119311.0
2020-08-05 12:30:00,51.49,51.62,51.45,51.62,170338.0,49.8077,49.9335,49.7691,49.9335,170338.0
2020-08-05 12:40:00,51.62,51.66,51.58,51.61,107976.0,49.9335,49.9722,49.8948,49.9238,107976.0
2020-08-05 12:50:00,51.61,51.67,51.57,51.62,55972.0,49.9238,49.9819,49.8851,49.9335,55972.0
2020-08-05 13:00:00,51.64,51.65,51.56,51.59,74108.0,49.9528,49.9625,49.8755,49.9045,74108.0
2020-08-05 13:10:00,51.59,51.67,51.58,51.65,66727.0,49.9045,49.9819,49.8948,49.9625,66727.0
2020-08-05 13:20:00,51.64,51.7,51.61,51.66,72632.0,49.9528,50.0109,49.9238,49.9722,72632.0
2020-08-05 13:30:00,51.67,51.71,51.62,51.68,74902.0,49.9819,50.0206,49.9335,49.9915,74902.0
2020-08-05 13:40:00,51.69,51.72,51.6,51.6,73380.0,50.0012,50.0302,49.9142,49.9142,73380.0
2020-08-05 13:50:00,51.63,51.68,51.61,51.66,40230.0,49.9432,49.9915,49.9238,49.9722,40230.0
2020-08-05 14:00:00,51.66,51.76,51.66,51.71,101570.0,49.9722,50.0689,49.9722,50.0206,101570.0
2020-08-05 14:10:00,51.71,51.76,51.69,51.7,41527.0,50.0206,50.0689,50.0012,50.0109,41527.0
2020-08-05 14:20:00,51.7,51.77,51.7,51.76,55663.0,50.0109,50.0786,50.0109,50.0689,55663.0
2020-08-05 14:30:00,51.75,51.79,51.74,51.77,54600.0,50.0593,50.0979,50.0496,50.0786,54600.0
2020-08-05 14:40:00,51.75,51.79,51.67,51.7,105213.0,50.0593,50.0979,49.9819,50.0109,105213.0
2020-08-05 14:50:00,51.69,51.7,51.59,51.65,109633.0,50.0012,50.0109,49.9045,49.9625,109633.0
2020-08-05 15:00:00,51.65,51.76,51.56,51.58,140441.0,49.9625,50.0689,49.8755,49.8948,140441.0
2020-08-05 15:10:00,51.58,51.65,51.54,51.65,148210.0,49.8948,49.9625,49.8561,49.9625,148210.0
2020-08-05 15:20:00,51.64,51.69,51.61,51.61,131237.0,49.9528,50.0012,49.9238,49.9238,131237.0
2020-08-05 15:30:00,51.62,51.78,51.59,51.66,253845.0,49.9335,50.0883,49.9045,49.9722,253845.0
2020-08-05 15:40:00,51.66,51.7,51.4,51.4,338193.0,49.9722,50.0109,49.7207,49.7207,338193.0
2020-08-05 15:50:00,51.4,51.85,51.34,51.74,621306.0,49.7207,50.156,49.6627,50.0496,621306.0
2020-08-06 09:30:00,51.48,51.68,51.44,51.44,396963.0,49.7981,49.9915,49.7594,49.7594,396963.0
2020-08-06 09:40:00,51.46,51.67,51.44,51.61,201323.0,49.7787,49.9819,49.7594,49.9238,201323.0
2020-08-06 09:50:00,51.61,51.86,51.45,51.84,338763.0,49.9238,50.1657,49.7691,50.1463,338763.0
2020-08-06 10:00:00,51.85,51.87,51.69,51.77,143055.0,50.156,50.1753,50.0012,50.0786,143055.0
2020-08-06 10:10:00,51.76,51.95,51.75,51.86,187166.0,50.0689,50.2527,50.0593,50.1657,187166.0
2020-08-06 10:20:00,51.85,52.01,51.83,51.94,148217.0,50.156,50.3108,50.1366,50.243,148217.0
2020-08-06 10:30:00,51.94,51.99,51.7,51.7,141152.0,50.243,50.2914,50.0109,50.0109,141152.0
2020-08-06 10:40:00,51.71,51.71,51.35,51.47,315684.0,50.0206,50.0206,49.6723,49.7884,315684.0
2020-08-06 10:50:00,51.45,51.63,51.31,51.63,248938.0,49.7691,49.9432,49.6336,49.9432,248938.0
2020-08-06 11:00:00,51.6,51.72,51.52,51.68,208710.0,49.9142,50.0302,49.8368,49.9915,208710.0
2020-08-06 11:10:00,51.68,51.7,51.54,51.63,119648.0,49.9915,50.0109,49.8561,49.9432,119648.0
2020-08-06 11:20:00,51.64,51.73,51.5,51.52,169381.0,49.9528,50.0399,49.8174,49.8368,169381.0
2020-08-06 11:30:00,51.51,51.63,51.44,51.53,155904.0,49.8271,49.9432,49.7594,49.8464,155904.0
2020-08-06 11:40:00,51.52,51.59,51.38,51.55,178408.0,49.8368,49.9045,49.7013,49.8658,178408.0
2020-08-06 11:50:00,51.54,51.62,51.47,51.55,126331.0,49.8561,49.9335,49.7884,49.8658,126331.0
2020-08-06 12:00:00,51.56,51.71,51.53,51.68,91175.0,49.8755,50.0206,49.8464,49.9915,91175.0
2020-08-06 12:10:00,51.68,51.79,51.63,51.72,154175.0,49.9915,50.0979,49.9432,50.0302,154175.0
2020-08-06 12:20:00,51.73,51.8,51.7,51.74,68970.0,50.0399,50.1076,50.0109,50.0496,68970.0
2020-08-06 12:30:00,51.73,51.83,51.67,51.77,61139.0,50.0399,50.1366,49.9819,50.0786,61139.0
2020-08-06 12:40:00,51.78,51.83,51.72,51.8,75155.0,50.0883,50.1366,50.0302,50.1076,75155.0
2020-08-06 12:50:00,51.8,51.92,51.8,51.91,102671.0,50.1076,50.2237,50.1076,50.214,102671.0
2020-08-06 13:00:00,51.9,51.93,51.86,51.88,60596.0,50.2044,50.2334,50.1657,50.185,60596.0
2020-08-06 13:10:00,51.88,51.9,51.84,51.87,59652.0,50.185,50.2044,50.1463,50.1753,59652.0
2020-08-06 13:20:00,51.86,51.96,51.86,51.92,73100.0,50.1657,50.2624,50.1657,50.2237,73100.0
2020-08-06 13:30:00,51.94,51.97,51.87,51.93,41118.0,50.243,50.2721,50.1753,50.2334,41118.0
2020-08-06 13:40:00,51.94,52.07,51.92,52.07,92997.0,50.243,50.3688,50.2237,50.3688,92997.0
2020-08-06 13:50:00,52.05,52.13,52.03,52.09,86601.0,50.3495,50.4268,50.3301,50.3881,86601.0
2020-08-06 14:00:00,52.08,52.33,52.08,52.32,295526.0,50.3785,50.6203,50.3785,50.6106,295526.0
2020-08-06 14:10:00,52.33,52.38,52.27,52.34,120368.0,50.6203,50.6687,50.5623,50.63,120368.0
2020-08-06 14:20:00,52.33,52.49,52.33,52.47,91360.0,50.6203,50.7751,50.6203,50.7557,91360.0
2020-08-06 14:30:00,52.47,52.61,52.46,52.59,178051.0,50.7557,50.8912,50.7461,50.8718,178051.0
2020-08-06 14:40:00,52.58,52.67,52.55,52.61,127880.0,50.8621,50.9492,50.8331,50.8912,127880.0
2020-08-06 14:50:00,52.63,52.71,52.62,52.64,148316.0,50.9105,50.9879,50.9008,50.9202,148316.0
2020-08-06 15:00:00,52.65,52.7,52.57,52.62,186246.0,50.9299,50.9782,50.8525,50.9008,186246.0
2020-08-06 15:10:00,52.61,52.85,52.6,52.84,212850.0,50.8912,51.1233,50.8815,51.1136,212850.0
2020-08-06 15:20:00,52.83,52.85,52.58,52.7,246617.0,51.104,51.1233,50.8621,50.9782,246617.0
2020-08-06 15:30:00,52.71,52.8,52.6,52.73,256886.0,50.9879,51.075,50.8815,51.0072,256886.0
2020-08-06 15:40:00,52.73,52.76,52.53,52.54,316702.0,51.0072,51.0363,50.8138,50.8234,316702.0
2020-08-06 15:50:00,52.55,52.81,52.52,52.78,507004.0,50.8331,51.0846,50.8041,51.0556,507004.0
2020-08-07 09:30:00,52.32,52.41,52.11,52.23,327907.0,50.6106,50.6977,50.4075,50.5236,327907.0
2020-08-07 09:40:00,52.23,52.6,52.16,52.59,306070.0,50.5236,50.8815,50.4559,50.8718,306070.0
2020-08-07 09:50:00,52.59,52.68,52.52,52.61,208646.0,50.8718,50.9589,50.8041,50.8912,208646.0
2020-08-07 10:00:00,52.6,52.65,52.42,52.58,231386.0,50.8815,50.9299,50.7074,50.8621,231386.0
2020-08-07 10:10:00,52.57,52.69,52.37,52.39,210684.0,50.8525,50.9685,50.659,50.6783,210684.0
2020-08-07 10:20:00,52.39,52.5,52.19,52.49,277426.0,50.6783,50.7848,50.4849,50.7751,277426.0
2020-08-07 10:30:00,52.5,52.77,52.49,52.69,256879.0,50.7848,51.0459,50.7751,50.9685,256879.0
2020-08-07 10:40:00,52.7,52.78,52.66,52.76,140471.0,50.9782,51.0556,50.9395,51.0363,140471.0
2020-08-07 10:50:00,52.75,52.92,52.74,52.82,256428.0,51.0266,51.191,51.0169,51.0943,256428.0
2020-08-07 11:00:00,52.84,52.94,52.76,52.89,167194.0,51.1136,51.2104,51.0363,51.162,167194.0
2020-08-07 11:10:00,52.9,52.94,52.58,52.59,218968.0,51.1717,51.2104,50.8621,50.8718,218968.0
2020-08-07 11:20:00,52.59,52.73,52.51,52.54,156129.0,50.8718,51.0072,50.7944,50.8234,156129.0
2020-08-07 11:30:00,52.53,52.74,52.52,52.7,159297.0,50.8138,51.0169,50.8041,50.9782,159297.0
2020-08-07 11:40:00,52.7,52.77,52.69,52.71,104285.0,50.9782,51.0459,50.9685,50.9879,104285.0
2020-08-07 11:50:00,52.72,52.72,52.42,52.42,107649.0,50.9976,50.9976,50.7074,50.7074,107649.0
2020-08-07 12:00:00,52.42,52.52,52.35,52.44,158411.0,50.7074,50.8041,50.6397,50.7267,158411.0
2020-08-07 12:10:00,52.43,52.64,52.43,52.56,142507.0,50.717,50.9202,50.717,50.8428,142507.0
2020-08-07 12:20:00,52.56,52.81,52.52,52.79,177180.0,50.8428,51.0846,50.8041,51.0653,177180.0
2020-08-07 12:30:00,52.78,52.86,52.71,52.83,131496.0,51.0556,51.133,50.9879,51.104,131496.0
2020-08-07 12:40:00,52.84,52.9,52.67,52.67,212115.0,51.1136,51.1717,50.9492,50.9492,212115.0
2020-08-07 12:50:00,52.66,52.75,52.57,52.58,178641.0,50.9395,51.0266,50.8525,50.8621,178641.0
2020-08-07 13:00:00,52.58,52.61,52.24,52.27,222275.0,50.8621,50.8912,50.5332,50.5623,222275.0
2020-08-07 13:10:00,52.3,52.4,52.12,52.27,449068.0,50.5913,50.688,50.4172,50.5623,449068.0
2020-08-07 13:20:00,52.26,52.49,52.2,52.47,179334.0,50.5526,50.7751,50.4946,50.7557,179334.0
2020-08-07 13:30:00,52.47,52.65,52.41,52.65,140704.0,50.7557,50.9299,50.6977,50.9299,140704.0
2020-08-07 13:40:00,52.63,52.66,52.31,52.34,222399.0,50.9105,50.9395,50.601,50.63,222399.0
2020-08-07 13:50:00,52.34,52.36,52.14,52.18,215572.0,50.63,50.6493,50.4365,50.4752,215572.0
2020-08-07 14:00:00,52.18,52.44,51.98,52.09,452758.0,50.4752,50.7267,50.2817,50.3881,452758.0
2020-08-07 14:10:00,52.06,52.31,52.0,52.01,314793.0,50.3591,50.601,50.3011,50.3108,314793.0
2020-08-07 14:20:00,52.03,52.1,51.83,51.91,241546.0,50.3301,50.3978,50.1366,50.214,241546.0
2020-08-07 14:30:00,51.91,52.22,51.84,52.15,355239.0,50.214,50.5139,50.1463,50.4462,355239.0
2020-08-07 14:40:00,52.16,52.32,52.0,52.2,217386.0,50.4559,50.6106,50.3011,50.4946,217386.0
2020-08-07 14:50:00,52.2,52.35,52.12,52.31,226291.0,50.4946,50.6397,50.4172,50.601,226291.0
2020-08-07 15:00:00,52.29,52.53,52.26,52.5,199120.0,50.5816,50.8138,50.5526,50.7848,199120.0
2020-08-07 15:10:00,52.5,52.53,52.11,52.39,602141.0,50.7848,50.8138,50.4075,50.6783,602141.0
2020-08-07 15:20:00,52.39,52.56,52.27,52.31,206505.0,50.6783,50.8428,50.5623,50.601,206505.0
2020-08-07 15:30:00,52.32,52.58,52.23,52.57,251141.0,50.6106,50.8621,50.5236,50.8525,251141.0
2020-08-07 15:40:00,52.57,52.96,52.52,52.93,474932.0,50.8525,51.2297,50.8041,51.2007,474932.0
2020-08-07 15:50:00,52.93,52.98,52.73,52.89,608445.0,51.2007,51.2491,51.0072,51.162,608445.0
2020-08-10 09:30:00,53.14,53.26,53.11,53.21,365340.0,51.4038,51.5199,51.3748,51.4716,365340.0
2020-08-10 09:40:00,53.22,53.38,53.21,53.34,226035.0,51.4812,51.636,51.4716,51.5973,226035.0
2020-08-10 09:50:00,53.34,53.38,53.09,53.15,293851.0,51.5973,51.636,51.3555,51.4135,293851.0
2020-08-10 10:00:00,53.16,53.17,52.97,53.11,271357.0,51.4232,51.4329,51.2394,51.3748,271357.0
2020-08-10 10:10:00,53.1,53.29,53.07,53.29,260377.0,51.3651,51.5489,51.3361,51.5489,260377.0
2020-08-10 10:20:00,53.28,53.28,53.13,53.27,142087.0,51.5393,51.5393,51.3942,51.5296,142087.0
2020-08-10 10:30:00,53.27,53.3,53.16,53.16,123819.0,51.5296,51.5586,51.4232,51.4232,123819.0
2020-08-10 10:40:00,53.16,53.19,52.69,52.72,318886.0,51.4232,51.4522,50.9685,50.9976,318886.0
2020-08-10 10:50:00,52.7,52.7,52.24,52.25,472882.0,50.9782,50.9782,50.5332,50.5429,472882.0
2020-08-10 11:00:00,52.25,52.59,52.15,52.55,442073.0,50.5429,50.8718,50.4462,50.8331,442073.0
2020-08-10 11:10:00,52.55,52.74,52.52,52.68,245883.0,50.8331,51.0169,50.8041,50.9589,245883.0
2020-08-10 11:20:00,52.69,52.84,52.59,52.8,202593.0,50.9685,51.1136,50.8718,51.075,202593.0
2020-08-10 11:30:00,52.81,52.92,52.77,52.84,167207.0,51.0846,51.191,51.0459,51.1136,167207.0
2020-08-10 11:40:00,52.84,52.91,52.76,52.85,144286.0,51.1136,51.1814,51.0363,51.1233,144286.0
2020-08-10 11:50:00,52.86,53.11,52.83,53.06,237979.0,51.133,51.3748,51.104,51.3265,237979.0
2020-08-10 12:00:00,53.07,53.12,53.01,53.04,102689.0,51.3361,51.3845,51.2781,51.3071,102689.0
2020-08-10 12:10:00,53.05,53.06,52.95,52.98,107039.0,51.3168,51.3265,51.22,51.2491,107039.0
2020-08-10 12:20:00,53.0,53.03,52.82,52.83,103965.0,51.2684,51.2974,51.0943,51.104,103965.0
2020-08-10 12:30:00,52.85,53.0,52.79,52.96,164956.0,51.1233,51.2684,51.0653,51.2297,164956.0
2020-08-10 12:40:00,52.96,53.21,52.94,53.16,159643.0,51.2297,51.4716,51.2104,51.4232,159643.0
2020-08-10 12:50:00,53.17,53.24,53.1,53.19,99778.0,51.4329,51.5006,51.3651,51.4522,99778.0
2020-08-10 13:00:00,53.21,53.31,53.18,53.28,125664.0,51.4716,51.5683,51.4425,51.5393,125664.0
2020-08-10 13:10:00,53.29,53.29,53.12,53.2,96899.0,51.5489,51.5489,51.3845,51.4619,96899.0
2020-08-10 13:20:00,53.19,53.25,53.14,53.21,55334.0,51.4522,51.5102,51.4038,51.4716,55334.0
2020-08-10 13:30:00,53.23,53.28,53.17,53.24,75202.0,51.4909,51.5393,51.4329,51.5006,75202.0
2020-08-10 13:40:00,53.24,53.24,53.11,53.13,56506.0,51.5006,51.5006,51.3748,51.3942,56506.0
2020-08-10 13:50:00,53.13,53.22,53.07,53.15,91180.0,51.3942,51.4812,51.3361,51.4135,91180.0
2020-08-10 14:00:00,53.16,53.32,53.12,53.2,107101.0,51.4232,51.578,51.3845,51.4619,107101.0
2020-08-10 14:10:00,53.21,53.22,53.09,53.16,231432.0,51.4716,51.4812,51.3555,51.4232,231432.0
2020-08-10 14:20:00,53.16,53.25,53.1,53.23,111970.0,51.4232,51.5102,51.3651,51.4909,111970.0
2020-08-10 14:30:00,53.23,53.25,53.17,53.17,38145.0,51.4909,51.5102,51.4329,51.4329,38145.0
2020-08-10 14:40:00,53.16,53.2,53.02,53.11,102564.0,51.4232,51.4619,51.2878,51.3748,102564.0
2020-08-10 14:50:00,53.12,53.35,53.11,53.35,123982.0,51.3845,51.607,51.3748,51.607,123982.0
2020-08-10 15:00:00,53.34,53.47,53.28,53.4,118881.0,51.5973,51.7231,51.5393,51.6553,118881.0
2020-08-10 15:10:00,53.41,53.42,53.21,53.3,94540.0,51.665,51.6747,51.4716,51.5586,94540.0
2020-08-10 15:20:00,53.3,53.4,53.19,53.25,171014.0,51.5586,51.6553,51.4522,51.5102,171014.0
2020-08-10 15:30:00,53.23,53.34,53.17,53.21,228734.0,51.4909,51.5973,51.4329,51.4716,228734.0
2020-08-10 15:40:00,53.23,53.26,53.05,53.09,293692.0,51.4909,51.5199,51.3168,51.3555,293692.0
2020-08-10 15:50:00,53.09,53.39,53.04,53.35,465182.0,51.3555,51.6457,51.3071,51.607,465182.0
2020-08-11 09:30:00,54.0,54.13,53.74,54.05,592067.0,52.2357,52.3615,51.9842,52.2841,592067.0
2020-08-11 09:40:00,54.06,54.19,53.9,54.1,297552.0,52.2938,52.4195,52.139,52.3325,297552.0
2020-08-11 09:50:00,54.11,54.14,53.7,53.77,278845.0,52.3422,52.3712,51.9455,52.0133,278845.0
2020-08-11 10:00:00,53.75,53.81,53.35,53.42,409385.0,51.9939,52.052,51.607,51.6747,409385.0
2020-08-11 10:10:00,53.43,53.77,53.4,53.76,545808.0,51.6844,52.0133,51.6553,52.0036,545808.0
2020-08-11 10:20:00,53.76,53.82,53.62,53.82,209458.0,52.0036,52.0616,51.8682,52.0616,209458.0
2020-08-11 10:30:00,53.81,53.93,53.63,53.92,280537.0,52.052,52.168,51.8778,52.1584,280537.0
2020-08-11 10:40:00,53.92,53.95,53.72,53.78,159150.0,52.1584,52.1874,51.9649,52.0229,159150.0
2020-08-11 10:50:00,53.84,53.96,53.74,53.88,126226.0,52.081,52.1971,51.9842,52.1197,126226.0
2020-08-11 11:00:00,53.89,54.07,53.86,54.06,137468.0,52.1293,52.3035,52.1003,52.2938,137468.0
2020-08-11 11:10:00,54.06,54.1,54.01,54.04,107060.0,52.2938,52.3325,52.2454,52.2744,107060.0
2020-08-11 11:20:00,54.05,54.15,54.03,54.11,230236.0,52.2841,52.3808,52.2648,52.3422,230236.0
2020-08-11 11:30:00,54.1,54.15,53.96,53.98,139828.0,52.3325,52.3808,52.1971,52.2164,139828.0
2020-08-11 11:40:00,53.97,54.04,53.93,53.95,72753.0,52.2067,52.2744,52.168,52.1874,72753.0
2020-08-11 11:50:00,53.95,53.97,53.77,53.86,133628.0,52.1874,52.2067,52.0133,52.1003,133628.0
2020-08-11 12:00:00,53.87,53.95,53.69,53.88,262590.0,52.11,52.1874,51.9359,52.1197,262590.0
2020-08-11 12:10:00,53.88,54.07,53.86,54.02,105070.0,52.1197,52.3035,52.1003,52.2551,105070.0
2020-08-11 12:20:00,54.02,54.12,53.98,54.08,71976.0,52.2551,52.3518,52.2164,52.3131,71976.0
2020-08-11 12:30:00,54.07,54.09,53.98,54.09,93838.0,52.3035,52.3228,52.2164,52.3228,93838.0
2020-08-11 12:40:00,54.09,54.15,54.04,54.12,236605.0,52.3228,52.3808,52.2744,52.3518,236605.0
2020-08-11 12:50:00,54.12,54.15,53.97,54.06,90948.0,52.3518,52.3808,52.2067,52.2938,90948.0
2020-08-11 13:00:00,54.06,54.12,53.99,54.11,107433.0,52.2938,52.3518,52.2261,52.3422,107433.0
2020-08-11 13:10:00,54.1,54.12,53.96,54.08,101885.0,52.3325,52.3518,52.1971,52.3131,101885.0
2020-08-11 13:20:00,54.08,54.3,54.02,54.26,193184.0,52.3131,52.5259,52.2551,52.4873,193184.0
2020-08-11 13:30:00,54.27,54.27,54.12,54.16,155176.0,52.4969,52.4969,52.3518,52.3905,155176.0
2020-08-11 13:40:00,54.15,54.18,53.99,54.01,184765.0,52.3808,52.4099,52.2261,52.2454,184765.0
2020-08-11 13:50:00,54.02,54.19,54.0,54.16,108932.0,52.2551,52.4195,52.2357,52.3905,108932.0
2020-08-11 14:00:00,54.17,54.24,54.16,54.2,81091.0,52.4002,52.4679,52.3905,52.4292,81091.0
2020-08-11 14:10:00,54.21,54.22,53.86,53.97,164417.0,52.4389,52.4486,52.1003,52.2067,164417.0
2020-08-11 14:20:00,53.96,54.01,53.69,53.72,237034.0,52.1971,52.2454,51.9359,51.9649,237034.0
2020-08-11 14:30:00,53.71,53.77,53.5,53.57,396032.0,51.9552,52.0133,51.7521,51.8198,396032.0
2020-08-11 14:40:00,53.57,53.76,53.5,53.53,314887.0,51.8198,52.0036,51.7521,51.7811,314887.0
2020-08-11 14:50:00,53.52,53.74,53.46,53.72,239565.0,51.7714,51.9842,51.7134,51.9649,239565.0
2020-08-11 15:00:00,53.73,53.76,53.37,53.41,286936.0,51.9746,52.0036,51.6263,51.665,286936.0
2020-08-11 15:10:00,53.41,53.67,52.42,52.55,693476.0,51.665,51.9165,50.7074,50.8331,693476.0
2020-08-11 15:20:00,52.57,53.04,52.48,53.0,526693.0,50.8525,51.3071,50.7654,51.2684,526693.0
2020-08-11 15:30:00,52.99,53.01,52.4,52.62,429961.0,51.2587,51.2781,50.688,50.9008,429961.0
2020-08-11 15:40:00,52.61,52.74,52.09,52.24,719394.0,50.8912,51.0169,50.3881,50.5332,719394.0
2020-08-11 15:50:00,52.23,52.23,51.67,52.06,712180.0,50.5236,50.5236,49.9819,50.3591,712180.0
2020-08-12 09:30:00,53.3,53.59,53.28,53.45,365810.0,51.5586,51.8391,51.5393,51.7037,365810.0
2020-08-12 09:40:00,53.45,53.64,53.34,53.6,241453.0,51.7037,51.8875,51.5973,51.8488,241453.0
2020-08-12 09:50:00,53.6,53.76,53.42,53.74,309999.0,51.8488,52.0036,51.6747,51.9842,309999.0
2020-08-12 10:00:00,53.75,53.97,53.62,53.8,247886.0,51.9939,52.2067,51.8682,52.0423,247886.0
2020-08-12 10:10:00,53.79,53.92,53.73,53.89,273574.0,52.0326,52.1584,51.9746,52.1293,273574.0
2020-08-12 10:20:00,53.89,54.09,53.88,54.07,256651.0,52.1293,52.3228,52.1197,52.3035,256651.0
2020-08-12 10:30:00,54.07,54.21,54.03,54.05,222816.0,52.3035,52.4389,52.2648,52.2841,222816.0
2020-08-12 10:40:00,54.06,54.23,53.97,53.99,246183.0,52.2938,52.4582,52.2067,52.2261,246183.0
2020-08-12 10:50:00,54.01,54.25,54.0,54.15,210818.0,52.2454,52.4776,52.2357,52.3808,210818.0
2020-08-12 11:00:00,54.15,54.32,54.04,54.11,230933.0,52.3808,52.5453,52.2744,52.3422,230933.0
2020-08-12 11:10:00,54.12,54.16,53.97,54.11,144280.0,52.3518,52.3905,52.2067,52.3422,144280.0
2020-08-12 11:20:00,54.1,54.17,54.04,54.11,94258.0,52.3325,52.4002,52.2744,52.3422,94258.0
2020-08-12 11:30:00,54.11,54.24,54.02,54.08,100535.0,52.3422,52.4679,52.2551,52.3131,100535.0
2020-08-12 11:40:00,54.1,54.16,54.02,54.05,81390.0,52.3325,52.3905,52.2551,52.2841,81390.0
2020-08-12 11:50:00,54.07,54.16,53.98,54.13,96287.0,52.3035,52.3905,52.2164,52.3615,96287.0
2020-08-12 12:00:00,54.12,54.31,54.11,54.26,153582.0,52.3518,52.5356,52.3422,52.4873,153582.0
2020-08-12 12:10:00,54.26,54.38,54.19,54.3,136406.0,52.4873,52.6033,52.4195,52.5259,136406.0
2020-08-12 12:20:00,54.3,54.39,54.27,54.32,75754.0,52.5259,52.613,52.4969,52.5453,75754.0
2020-08-12 12:30:00,54.32,54.37,54.28,54.37,78212.0,52.5453,52.5937,52.5066,52.5937,78212.0
2020-08-12 12:40:00,54.37,54.38,54.22,54.24,81930.0,52.5937,52.6033,52.4486,52.4679,81930.0
2020-08-12 12:50:00,54.23,54.25,54.02,54.05,86475.0,52.4582,52.4776,52.2551,52.2841,86475.0
2020-08-12 13:00:00,54.04,54.16,53.98,53.99,111696.0,52.2744,52.3905,52.2164,52.2261,111696.0
2020-08-12 13:10:00,53.98,54.05,53.85,53.91,176519.0,52.2164,52.2841,52.0906,52.1487,176519.0
2020-08-12 13:20:00,53.91,53.97,53.82,53.87,103364.0,52.1487,52.2067,52.0616,52.11,103364.0
2020-08-12 13:30:00,53.86,54.16,53.86,54.14,280782.0,52.1003,52.3905,52.1003,52.3712,280782.0
2020-08-12 13:40:00,54.14,54.27,54.12,54.27,152767.0,52.3712,52.4969,52.3518,52.4969,152767.0
2020-08-12 13:50:00,54.25,54.44,54.25,54.44,97341.0,52.4776,52.6614,52.4776,52.6614,97341.0
2020-08-12 14:00:00,54.42,54.47,54.3,54.32,185588.0,52.642,52.6904,52.5259,52.5453,185588.0
2020-08-12 14:10:00,54.33,54.41,54.33,54.37,87215.0,52.555,52.6323,52.555,52.5937,87215.0
2020-08-12 14:20:00,54.37,54.46,54.36,54.37,109557.0,52.5937,52.6807,52.584,52.5937,109557.0
2020-08-12 14:30:00,54.36,54.43,54.28,54.28,97712.0,52.584,52.6517,52.5066,52.5066,97712.0
2020-08-12 14:40:00,54.29,54.4,54.29,54.4,107611.0,52.5163,52.6227,52.5163,52.6227,107611.0
2020-08-12 14:50:00,54.4,54.46,54.31,54.42,122735.0,52.6227,52.6807,52.5356,52.642,122735.0
2020-08-12 15:00:00,54.41,54.47,54.35,54.35,97119.0,52.6323,52.6904,52.5743,52.5743,97119.0
2020-08-12 15:10:00,54.36,54.61,54.34,54.61,340698.0,52.584,52.8258,52.5646,52.8258,340698.0
2020-08-12 15:20:00,54.6,54.61,54.51,54.51,194831.0,52.8161,52.8258,52.7291,52.7291,194831.0
2020-08-12 15:30:00,54.51,54.53,54.13,54.34,403443.0,52.7291,52.7484,52.3615,52.5646,403443.0
2020-08-12 15:40:00,54.33,54.46,54.27,54.33,313307.0,52.555,52.6807,52.4969,52.555,313307.0
2020-08-12 15:50:00,54.34,54.44,54.14,54.2,656063.0,52.5646,52.6614,52.3712,52.4292,656063.0
2020-08-13 09:30:00,53.83,54.13,53.76,54.1,378495.0,52.0713,52.3615,52.0036,52.3325,378495.0
2020-08-13 09:40:00,54.1,54.31,54.07,54.14,327032.0,52.3325,52.5356,52.3035,52.3712,327032.0
2020-08-13 09:50:00,54.14,54.48,54.09,54.46,314060.0,52.3712,52.7001,52.3228,52.6807,314060.0
2020-08-13 10:00:00,54.45,54.49,54.31,54.38,359570.0,52.671,52.7097,52.5356,52.6033,359570.0
2020-08-13 10:10:00,54.39,54.41,54.15,54.3,272998.0,52.613,52.6323,52.3808,52.5259,272998.0
2020-08-13 10:20:00,54.31,54.41,54.29,54.35,163307.0,52.5356,52.6323,52.5163,52.5743,163307.0
2020-08-13 10:30:00,54.34,54.47,54.32,54.35,175002.0,52.5646,52.6904,52.5453,52.5743,175002.0
2020-08-13 10:40:00,54.34,54.39,54.26,54.37,174435.0,52.5646,52.613,52.4873,52.5937,174435.0
2020-08-13 10:50:00,54.37,54.45,54.31,54.41,91911.0,52.5937,52.671,52.5356,52.6323,91911.0
2020-08-13 11:00:00,54.4,54.52,54.38,54.46,171037.0,52.6227,52.7388,52.6033,52.6807,171037.0
2020-08-13 11:10:00,54.46,54.55,54.39,54.5,110018.0,52.6807,52.7678,52.613,52.7194,110018.0
2020-08-13 11:20:00,54.51,54.52,54.37,54.42,119263.0,52.7291,52.7388,52.5937,52.642,119263.0
2020-08-13 11:30:00,54.41,54.43,54.25,54.31,204247.0,52.6323,52.6517,52.4776,52.5356,204247.0
2020-08-13 11:40:00,54.31,54.37,54.25,54.32,126705.0,52.5356,52.5937,52.4776,52.5453,126705.0
2020-08-13 11:50:00,54.34,54.41,54.31,54.34,121674.0,52.5646,52.6323,52.5356,52.5646,121674.0
2020-08-13 12:00:00,54.35,54.49,54.34,54.46,180851.0,52.5743,52.7097,52.5646,52.6807,180851.0
2020-08-13 12:10:00,54.45,54.5,54.44,54.45,87693.0,52.671,52.7194,52.6614,52.671,87693.0
2020-08-13 12:20:00,54.44,54.47,54.4,54.41,108737.0,52.6614,52.6904,52.6227,52.6323,108737.0
2020-08-13 12:30:00,54.42,54.5,54.4,54.45,116175.0,52.642,52.7194,52.6227,52.671,116175.0
2020-08-13 12:40:00,54.46,54.54,54.46,54.51,69985.0,52.6807,52.7581,52.6807,52.7291,69985.0
2020-08-13 12:50:00,54.51,54.56,54.45,54.54,78388.0,52.7291,52.7774,52.671,52.7581,78388.0
2020-08-13 13:00:00,54.54,54.61,54.42,54.42,192333.0,52.7581,52.8258,52.642,52.642,192333.0
2020-08-13 13:10:00,54.42,54.5,54.38,54.42,90705.0,52.642,52.7194,52.6033,52.642,90705.0
2020-08-13 13:20:00,54.43,54.44,54.23,54.3,181989.0,52.6517,52.6614,52.4582,52.5259,181989.0
2020-08-13 13:30:00,54.3,54.32,54.04,54.16,289679.0,52.5259,52.5453,52.2744,52.3905,289679.0
2020-08-13 13:40:00,54.18,54.41,54.11,54.39,142677.0,52.4099,52.6323,52.3422,52.613,142677.0
2020-08-13 13:50:00,54.39,54.43,54.29,54.29,129453.0,52.613,52.6517,52.5163,52.5163,129453.0
2020-08-13 14:00:00,54.3,54.35,54.09,54.19,177142.0,52.5259,52.5743,52.3228,52.4195,177142.0
2020-08-13 14:10:00,54.18,54.21,53.9,53.9,243296.0,52.4099,52.4389,52.139,52.139,243296.0
2020-08-13 14:20:00,53.9,54.01,53.63,53.95,345239.0,52.139,52.2454,51.8778,52.1874,345239.0
2020-08-13 14:30:00,53.96,54.0,53.65,53.73,201289.0,52.1971,52.2357,51.8972,51.9746,201289.0
2020-08-13 14:40:00,53.73,54.05,53.68,53.87,239657.0,51.9746,52.2841,51.9262,52.11,239657.0
2020-08-13 14:50:00,53.86,53.86,53.45,53.63,349278.0,52.1003,52.1003,51.7037,51.8778,349278.0
2020-08-13 15:00:00,53.65,53.81,53.51,53.65,217742.0,51.8972,52.052,51.7618,51.8972,217742.0
2020-08-13 15:10:00,53.64,53.93,53.57,53.9,208996.0,51.8875,52.168,51.8198,52.139,208996.0
2020-08-13 15:20:00,53.9,54.1,53.89,54.07,185446.0,52.139,52.3325,52.1293,52.3035,185446.0
2020-08-13 15:30:00,54.09,54.16,53.95,53.97,164226.0,52.3228,52.3905,52.1874,52.2067,164226.0
2020-08-13 15:40:00,53.97,54.08,53.78,53.86,284068.0,52.2067,52.3131,52.0229,52.1003,284068.0
2020-08-13 15:50:00,53.85,54.0,53.8,53.94,364820.0,52.0906,52.2357,52.0423,52.1777,364820.0
2020-08-14 09:30:00,53.71,53.83,53.54,53.74,391501.0,51.9552,52.0713,51.7908,51.9842,391501.0
2020-08-14 09:40:00,53.75,53.84,53.48,53.55,411764.0,51.9939,52.081,51.7327,51.8004,411764.0
2020-08-14 09:50:00,53.55,53.9,53.5,53.85,192632.0,51.8004,52.139,51.7521,52.0906,192632.0
2020-08-14 10:00:00,53.86,53.96,53.77,53.88,287398.0,52.1003,52.1971,52.0133,52.1197,287398.0
2020-08-14 10:10:00,53.9,53.96,53.64,53.67,321362.0,52.139,52.1971,51.8875,51.9165,321362.0
2020-08-14 10:20:00,53.67,53.9,53.63,53.68,318305.0,51.9165,52.139,51.8778,51.9262,318305.0
2020-08-14 10:30:00,53.68,53.92,53.65,53.9,157080.0,51.9262,52.1584,51.8972,52.139,157080.0
2020-08-14 10:40:00,53.89,54.04,53.87,53.99,149234.0,52.1293,52.2744,52.11,52.2261,149234.0
2020-08-14 10:50:00,53.99,54.02,53.79,53.8,130234.0,52.2261,52.2551,52.0326,52.0423,130234.0
2020-08-14 11:00:00,53.8,53.97,53.7,53.95,160729.0,52.0423,52.2067,51.9455,52.1874,160729.0
2020-08-14 11:10:00,53.95,54.0,53.85,53.97,96462.0,52.1874,52.2357,52.0906,52.2067,96462.0
2020-08-14 11:20:00,53.97,54.12,53.95,54.09,163025.0,52.2067,52.3518,52.1874,52.3228,163025.0
2020-08-14 11:30:00,54.09,54.16,54.04,54.08,110233.0,52.3228,52.3905,52.2744,52.3131,110233.0
2020-08-14 11:40:00,54.07,54.14,53.96,54.05,143483.0,52.3035,52.3712,52.1971,52.2841,143483.0
2020-08-14 11:50:00,54.05,54.08,53.89,54.05,121577.0,52.2841,52.3131,52.1293,52.2841,121577.0
2020-08-14 12:00:00,54.06,54.12,54.02,54.11,115847.0,52.2938,52.3518,52.2551,52.3422,115847.0
2020-08-14 12:10:00,54.11,54.15,53.99,54.04,110074.0,52.3422,52.3808,52.2261,52.2744,110074.0
2020-08-14 12:20:00,54.02,54.06,53.95,53.98,55121.0,52.2551,52.2938,52.1874,52.2164,55121.0
2020-08-14 12:30:00,53.99,54.12,53.99,54.12,65378.0,52.2261,52.3518,52.2261,52.3518,65378.0
2020-08-14 12:40:00,54.11,54.15,54.02,54.08,94395.0,52.3422,52.3808,52.2551,52.3131,94395.0
2020-08-14 12:50:00,54.08,54.1,53.99,54.01,45776.0,52.3131,52.3325,52.2261,52.2454,45776.0
2020-08-14 13:00:00,54.0,54.04,53.91,53.99,67953.0,52.2357,52.2744,52.1487,52.2261,67953.0
2020-08-14 13:10:00,53.98,54.09,53.96,54.06,60288.0,52.2164,52.3228,52.1971,52.2938,60288.0
2020-08-14 13:20:00,54.05,54.1,54.01,54.08,61405.0,52.2841,52.3325,52.2454,52.3131,61405.0
2020-08-14 13:30:00,54.08,54.13,54.02,54.1,74532.0,52.3131,52.3615,52.2551,52.3325,74532.0
2020-08-14 13:40:00,54.1,54.14,54.04,54.11,85280.0,52.3325,52.3712,52.2744,52.3422,85280.0
2020-08-14 13:50:00,54.1,54.22,54.03,54.21,103210.0,52.3325,52.4486,52.2648,52.4389,103210.0
2020-08-14 14:00:00,54.21,54.21,54.03,54.1,138544.0,52.4389,52.4389,52.2648,52.3325,138544.0
2020-08-14 14:10:00,54.11,54.14,54.03,54.05,82853.0,52.3422,52.3712,52.2648,52.2841,82853.0
2020-08-14 14:20:00,54.05,54.08,53.89,54.0,119596.0,52.2841,52.3131,52.1293,52.2357,119596.0
2020-08-14 14:30:00,53.99,54.08,53.96,53.97,86548.0,52.2261,52.3131,52.1971,52.2067,86548.0
2020-08-14 14:40:00,53.97,53.97,53.83,53.84,141580.0,52.2067,52.2067,52.0713,52.081,141580.0
2020-08-14 14:50:00,53.83,53.91,53.8,53.81,104966.0,52.0713,52.1487,52.0423,52.052,104966.0
2020-08-14 15:00:00,53.81,53.87,53.72,53.77,255703.0,52.052,52.11,51.9649,52.0133,255703.0
2020-08-14 15:10:00,53.75,53.76,53.55,53.6,242082.0,51.9939,52.0036,51.8004,51.8488,242082.0
2020-08-14 15:20:00,53.62,53.68,53.47,53.59,272022.0,51.8682,51.9262,51.7231,51.8391,272022.0
2020-08-14 15:30:00,53.57,53.65,53.43,53.5,229713.0,51.8198,51.8972,51.6844,51.7521,229713.0
2020-08-14 15:40:00,53.5,53.62,53.4,53.41,305672.0,51.7521,51.8682,51.6553,51.665,305672.0
2020-08-14 15:50:00,53.42,53.93,53.38,53.93,705262.0,51.6747,52.168,51.636,52.168,705262.0
2020-08-17 09:30:00,54.45,54.52,54.35,54.46,370458.0,52.671,52.7388,52.5743,52.6807,370458.0
2020-08-17 09:40:00,54.5,54.57,54.48,54.5,226295.0,52.7194,52.7871,52.7001,52.7194,226295.0
2020-08-17 09:50:00,54.51,54.54,54.39,54.43,131238.0,52.7291,52.7581,52.613,52.6517,131238.0
2020-08-17 10:00:00,54.44,54.47,54.33,54.35,101989.0,52.6614,52.6904,52.555,52.5743,101989.0
2020-08-17 10:10:00,54.35,54.38,54.24,54.26,97278.0,52.5743,52.6033,52.4679,52.4873,97278.0
2020-08-17 10:20:00,54.25,54.47,54.24,54.45,201105.0,52.4776,52.6904,52.4679,52.671,201105.0
2020-08-17 10:30:00,54.45,54.52,54.45,54.46,103450.0,52.671,52.7388,52.671,52.6807,103450.0
2020-08-17 10:40:00,54.46,54.54,54.44,54.51,83297.0,52.6807,52.7581,52.6614,52.7291,83297.0
2020-08-17 10:50:00,54.52,54.65,54.51,54.52,160694.0,52.7388,52.8645,52.7291,52.7388,160694.0
2020-08-17 11:00:00,54.51,54.51,54.37,54.42,116391.0,52.7291,52.7291,52.5937,52.642,116391.0
2020-08-17 11:10:00,54.41,54.56,54.41,54.54,108118.0,52.6323,52.7774,52.6323,52.7581,108118.0
2020-08-17 11:20:00,54.55,54.57,54.5,54.56,81790.0,52.7678,52.7871,52.7194,52.7774,81790.0
2020-08-17 11:30:00,54.57,54.58,54.41,54.42,65915.0,52.7871,52.7968,52.6323,52.642,65915.0
2020-08-17 11:40:00,54.41,54.48,54.36,54.41,109018.0,52.6323,52.7001,52.584,52.6323,109018.0
2020-08-17 11:50:00,54.41,54.49,54.39,54.49,43173.0,52.6323,52.7097,52.613,52.7097,43173.0
2020-08-17 12:00:00,54.49,54.51,54.41,54.45,89385.0,52.7097,52.7291,52.6323,52.671,89385.0
2020-08-17 12:10:00,54.45,54.46,54.38,54.41,58623.0,52.671,52.6807,52.6033,52.6323,58623.0
2020-08-17 12:20:00,54.41,54.45,54.38,54.42,45379.0,52.6323,52.671,52.6033,52.642,45379.0
2020-08-17 12:30:00,54.42,54.48,54.41,54.48,51105.0,52.642,52.7001,52.6323,52.7001,51105.0
2020-08-17 12:40:00,54.48,54.56,54.46,54.56,46065.0,52.7001,52.7774,52.6807,52.7774,46065.0
2020-08-17 12:50:00,54.55,54.58,54.54,54.55,44856.0,52.7678,52.7968,52.7581,52.7678,44856.0
2020-08-17 13:00:00,54.56,54.56,54.53,54.54,17356.0,52.7774,52.7774,52.7484,52.7581,17356.0
2020-08-17 13:10:00,54.54,54.57,54.52,54.54,32287.0,52.7581,52.7871,52.7388,52.7581,32287.0
2020-08-17 13:20:00,54.54,54.54,54.5,54.51,29704.0,52.7581,52.7581,52.7194,52.7291,29704.0
2020-08-17 13:30:00,54.52,54.57,54.52,54.54,39133.0,52.7388,52.7871,52.7388,52.7581,39133.0
2020-08-17 13:40:00,54.54,54.56,54.52,54.53,25548.0,52.7581,52.7774,52.7388,52.7484,25548.0
2020-08-17 13:50:00,54.53,54.53,54.47,54.51,23563.0,52.7484,52.7484,52.6904,52.7291,23563.0
2020-08-17 14:00:00,54.51,54.55,54.47,54.5,45705.0,52.7291,52.7678,52.6904,52.7194,45705.0
2020-08-17 14:10:00,54.5,54.53,54.48,54.52,73798.0,52.7194,52.7484,52.7001,52.7388,73798.0
2020-08-17 14:20:00,54.52,54.56,54.5,54.52,47401.0,52.7388,52.7774,52.7194,52.7388,47401.0
2020-08-17 14:30:00,54.52,54.55,54.51,54.54,39565.0,52.7388,52.7678,52.7291,52.7581,39565.0
2020-08-17 14:40:00,54.53,54.54,54.42,54.42,55267.0,52.7484,52.7581,52.642,52.642,55267.0
2020-08-17 14:50:00,54.42,54.47,54.4,54.45,46215.0,52.642,52.6904,52.6227,52.671,46215.0
2020-08-17 15:00:00,54.45,54.47,54.32,54.35,80639.0,52.671,52.6904,52.5453,52.5743,80639.0
2020-08-17 15:10:00,54.34,54.41,54.29,54.41,92744.0,52.5646,52.6323,52.5163,52.6323,92744.0
2020-08-17 15:20:00,54.41,54.46,54.34,54.43,92768.0,52.6323,52.6807,52.5646,52.6517,92768.0
2020-08-17 15:30:00,54.44,54.49,54.44,54.47,90497.0,52.6614,52.7097,52.6614,52.6904,90497.0
2020-08-17 15:40:00,54.47,54.55,54.46,54.51,193592.0,52.6904,52.7678,52.6807,52.7291,193592.0
2020-08-17 15:50:00,54.51,54.55,54.35,54.42,267504.0,52.7291,52.7678,52.5743,52.642,267504.0
2020-08-18 09:30:00,54.65,54.91,54.65,54.86,389898.0,52.8645,53.116,52.8645,53.0676,389898.0
2020-08-18 09:40:00,54.87,55.01,54.86,54.98,252044.0,53.0773,53.2127,53.0676,53.1837,252044.0
2020-08-18 09:50:00,54.97,54.98,54.57,54.68,328216.0,53.1741,53.1837,52.7871,52.8935,328216.0
2020-08-18 10:00:00,54.68,54.71,54.17,54.18,288817.0,52.8935,52.9225,52.4002,52.4099,288817.0
2020-08-18 10:10:00,54.18,54.41,54.09,54.37,189956.0,52.4099,52.6323,52.3228,52.5937,189956.0
2020-08-18 10:20:00,54.38,54.4,53.9,53.91,261544.0,52.6033,52.6227,52.139,52.1487,261544.0
2020-08-18 10:30:00,53.91,54.19,53.82,54.18,259445.0,52.1487,52.4195,52.0616,52.4099,259445.0
2020-08-18 10:40:00,54.18,54.22,54.0,54.21,199938.0,52.4099,52.4486,52.2357,52.4389,199938.0
2020-08-18 10:50:00,54.22,54.38,54.22,54.38,144147.0,52.4486,52.6033,52.4486,52.6033,144147.0
2020-08-18 11:00:00,54.38,54.46,54.32,54.46,147455.0,52.6033,52.6807,52.5453,52.6807,147455.0
2020-08-18 11:10:00,54.48,54.51,54.4,54.46,81170.0,52.7001,52.7291,52.6227,52.6807,81170.0
2020-08-18 11:20:00,54.47,54.64,54.42,54.6,118679.0,52.6904,52.8548,52.642,52.8161,118679.0
2020-08-18 11:30:00,54.62,54.68,54.61,54.65,59713.0,52.8355,52.8935,52.8258,52.8645,59713.0
2020-08-18 11:40:00,54.66,54.71,54.61,54.63,74721.0,52.8742,52.9225,52.8258,52.8452,74721.0
2020-08-18 11:50:00,54.64,54.71,54.62,54.67,58272.0,52.8548,52.9225,52.8355,52.8839,58272.0
2020-08-18 12:00:00,54.67,54.75,54.65,54.71,60319.0,52.8839,52.9612,52.8645,52.9225,60319.0
2020-08-18 12:10:00,54.72,54.73,54.62,54.65,68737.0,52.9322,52.9419,52.8355,52.8645,68737.0
2020-08-18 12:20:00,54.66,54.72,54.63,54.72,42019.0,52.8742,52.9322,52.8452,52.9322,42019.0
2020-08-18 12:30:00,54.72,54.8,54.72,54.8,116383.0,52.9322,53.0096,52.9322,53.0096,116383.0
2020-08-18 12:40:00,54.8,54.87,54.77,54.83,66144.0,53.0096,53.0773,52.9806,53.0386,66144.0
2020-08-18 12:50:00,54.82,54.85,54.8,54.82,23352.0,53.029,53.058,53.0096,53.029,23352.0
2020-08-18 13:00:00,54.82,54.9,54.78,54.88,43412.0,53.029,53.1063,52.9903,53.087,43412.0
2020-08-18 13:10:00,54.89,54.91,54.82,54.86,57832.0,53.0967,53.116,53.029,53.0676,57832.0
2020-08-18 13:20:00,54.85,54.86,54.72,54.82,75198.0,53.058,53.0676,52.9322,53.029,75198.0
2020-08-18 13:30:00,54.8,54.93,54.8,54.92,54439.0,53.0096,53.1354,53.0096,53.1257,54439.0
2020-08-18 13:40:00,54.91,54.93,54.87,54.93,54016.0,53.116,53.1354,53.0773,53.1354,54016.0
2020-08-18 13:50:00,54.92,54.93,54.83,54.83,60010.0,53.1257,53.1354,53.0386,53.0386,60010.0
2020-08-18 14:00:00,54.83,54.85,54.77,54.84,66509.0,53.0386,53.058,52.9806,53.0483,66509.0
2020-08-18 14:10:00,54.86,54.87,54.74,54.81,50904.0,53.0676,53.0773,52.9516,53.0193,50904.0
2020-08-18 14:20:00,54.81,54.91,54.8,54.86,42589.0,53.0193,53.116,53.0096,53.0676,42589.0
2020-08-18 14:30:00,54.87,54.89,54.83,54.84,43740.0,53.0773,53.0967,53.0386,53.0483,43740.0
2020-08-18 14:40:00,54.83,54.88,54.82,54.87,32502.0,53.0386,53.087,53.029,53.0773,32502.0
2020-08-18 14:50:00,54.87,54.95,54.87,54.9,69155.0,53.0773,53.1547,53.0773,53.1063,69155.0
2020-08-18 15:00:00,54.91,54.91,54.8,54.81,47556.0,53.116,53.116,53.0096,53.0193,47556.0
2020-08-18 15:10:00,54.83,55.0,54.81,54.91,169428.0,53.0386,53.2031,53.0193,53.116,169428.0
2020-08-18 15:20:00,54.9,54.97,54.78,54.84,117401.0,53.1063,53.1741,52.9903,53.0483,117401.0
2020-08-18 15:30:00,54.83,54.92,54.76,54.78,94298.0,53.0386,53.1257,52.9709,52.9903,94298.0
2020-08-18 15:40:00,54.76,54.88,54.76,54.8,140928.0,52.9709,53.087,52.9709,53.0096,140928.0
2020-08-18 15:50:00,54.8,54.8,54.61,54.76,351359.0,53.0096,53.0096,52.8258,52.9709,351359.0
2020-08-19 09:30:00,55.01,55.05,54.82,55.01,183164.0,53.2127,53.2514,53.029,53.2127,183164.0
2020-08-19 09:40:00,55.0,55.02,54.81,54.82,209019.0,53.2031,53.2224,53.0193,53.029,209019.0
2020-08-19 09:50:00,54.83,54.95,54.78,54.87,196646.0,53.0386,53.1547,52.9903,53.0773,196646.0
2020-08-19 10:00:00,54.86,54.99,54.85,54.89,139461.0,53.0676,53.1934,53.058,53.0967,139461.0
2020-08-19 10:10:00,54.89,54.96,54.84,54.94,67433.0,53.0967,53.1644,53.0483,53.145,67433.0
2020-08-19 10:20:00,54.92,55.03,54.9,55.03,73714.0,53.1257,53.2321,53.1063,53.2321,73714.0
2020-08-19 10:30:00,55.04,55.12,55.02,55.06,100196.0,53.2418,53.3192,53.2224,53.2611,100196.0
2020-08-19 10:40:00,55.06,55.09,55.03,55.08,46142.0,53.2611,53.2901,53.2321,53.2805,46142.0
2020-08-19 10:50:00,55.07,55.12,55.0,55.07,60002.0,53.2708,53.3192,53.2031,53.2708,60002.0
2020-08-19 11:00:00,55.08,55.14,54.99,55.04,84325.0,53.2805,53.3385,53.1934,53.2418,84325.0
2020-08-19 11:10:00,55.04,55.09,54.97,55.01,53425.0,53.2418,53.2901,53.1741,53.2127,53425.0
2020-08-19 11:20:00,55.01,55.12,54.97,55.1,104393.0,53.2127,53.3192,53.1741,53.2998,104393.0
2020-08-19 11:30:00,55.11,55.25,55.09,55.22,120438.0,53.3095,53.4449,53.2901,53.4159,120438.0
2020-08-19 11:40:00,55.23,55.26,55.19,55.2,52360.0,53.4256,53.4546,53.3869,53.3965,52360.0
2020-08-19 11:50:00,55.19,55.22,55.19,55.21,47068.0,53.3869,53.4159,53.3869,53.4062,47068.0
2020-08-19 12:00:00,55.2,55.22,55.13,55.15,58124.0,53.3965,53.4159,53.3288,53.3482,58124.0
2020-08-19 12:10:00,55.15,55.18,55.11,55.12,55254.0,53.3482,53.3772,53.3095,53.3192,55254.0
2020-08-19 12:20:00,55.12,55.17,55.1,55.16,33819.0,53.3192,53.3675,53.2998,53.3578,33819.0
2020-08-19 12:30:00,55.15,55.17,55.1,55.14,47855.0,53.3482,53.3675,53.2998,53.3385,47855.0
2020-08-19 12:40:00,55.13,55.13,54.99,55.03,63477.0,53.3288,53.3288,53.1934,53.2321,63477.0
2020-08-19 12:50:00,55.03,55.06,55.01,55.05,44743.0,53.2321,53.2611,53.2127,53.2514,44743.0
2020-08-19 13:00:00,55.05,55.07,55.02,55.05,35174.0,53.2514,53.2708,53.2224,53.2514,35174.0
2020-08-19 13:10:00,55.05,55.11,55.05,55.11,35061.0,53.2514,53.3095,53.2514,53.3095,35061.0
2020-08-19 13:20:00,55.1,55.11,55.04,55.05,28408.0,53.2998,53.3095,53.2418,53.2514,28408.0
2020-08-19 13:30:00,55.06,55.12,55.06,55.11,45657.0,53.2611,53.3192,53.2611,53.3095,45657.0
2020-08-19 13:40:00,55.11,55.16,55.1,55.16,54220.0,53.3095,53.3578,53.2998,53.3578,54220.0
2020-08-19 13:50:00,55.16,55.17,55.12,55.14,62894.0,53.3578,53.3675,53.3192,53.3385,62894.0
2020-08-19 14:00:00,55.14,55.24,54.88,55.03,231879.0,53.3385,53.4352,53.087,53.2321,231879.0
2020-08-19 14:10:00,55.04,55.04,54.56,54.56,319486.0,53.2418,53.2418,52.7774,52.7774,319486.0
2020-08-19 14:20:00,54.57,54.73,54.38,54.54,543326.0,52.7871,52.9419,52.6033,52.7581,543326.0
2020-08-19 14:30:00,54.53,54.69,54.44,54.54,287936.0,52.7484,52.9032,52.6614,52.7581,287936.0
2020-08-19 14:40:00,54.56,54.72,54.45,54.67,399708.0,52.7774,52.9322,52.671,52.8839,399708.0
2020-08-19 14:50:00,54.67,54.86,54.66,54.77,310123.0,52.8839,53.0676,52.8742,52.9806,310123.0
2020-08-19 15:00:00,54.78,54.84,54.7,54.8,224487.0,52.9903,53.0483,52.9129,53.0096,224487.0
2020-08-19 15:10:00,54.82,54.86,54.59,54.61,219812.0,53.029,53.0676,52.8065,52.8258,219812.0
2020-08-19 15:20:00,54.6,54.64,54.33,54.4,296424.0,52.8161,52.8548,52.555,52.6227,296424.0
2020-08-19 15:30:00,54.43,54.49,54.29,54.32,250373.0,52.6517,52.7097,52.5163,52.5453,250373.0
2020-08-19 15:40:00,54.3,54.46,53.92,53.94,491703.0,52.5259,52.6807,52.1584,52.1777,491703.0
2020-08-19 15:50:00,53.95,54.18,53.81,54.08,607466.0,52.1874,52.4099,52.052,52.3131,607466.0
2020-08-20 09:30:00,53.19,53.67,53.13,53.55,469529.0,51.4522,51.9165,51.3942,51.8004,469529.0
2020-08-20 09:40:00,53.54,53.77,53.47,53.72,235858.0,51.7908,52.0133,51.7231,51.9649,235858.0
2020-08-20 09:50:00,53.72,53.89,53.69,53.88,216489.0,51.9649,52.1293,51.9359,52.1197,216489.0
2020-08-20 10:00:00,53.88,53.92,53.76,53.89,178160.0,52.1197,52.1584,52.0036,52.1293,178160.0
2020-08-20 10:10:00,53.9,54.11,53.84,54.1,188446.0,52.139,52.3422,52.081,52.3325,188446.0
2020-08-20 10:20:00,54.09,54.15,53.98,54.07,131532.0,52.3228,52.3808,52.2164,52.3035,131532.0
2020-08-20 10:30:00,54.07,54.13,53.96,53.97,132434.0,52.3035,52.3615,52.1971,52.2067,132434.0
2020-08-20 10:40:00,53.97,54.12,53.91,54.11,92745.0,52.2067,52.3518,52.1487,52.3422,92745.0
2020-08-20 10:50:00,54.14,54.24,54.05,54.05,139077.0,52.3712,52.4679,52.2841,52.2841,139077.0
2020-08-20 11:00:00,54.07,54.08,53.88,53.88,61372.0,52.3035,52.3131,52.1197,52.1197,61372.0
2020-08-20 11:10:00,53.89,53.99,53.89,53.95,55528.0,52.1293,52.2261,52.1293,52.1874,55528.0
2020-08-20 11:20:00,53.91,54.12,53.91,54.1,89560.0,52.1487,52.3518,52.1487,52.3325,89560.0
2020-08-20 11:30:00,54.1,54.29,54.04,54.27,121001.0,52.3325,52.5163,52.2744,52.4969,121001.0
2020-08-20 11:40:00,54.29,54.29,54.23,54.24,40894.0,52.5163,52.5163,52.4582,52.4679,40894.0
2020-08-20 11:50:00,54.23,54.39,54.2,54.33,82231.0,52.4582,52.613,52.4292,52.555,82231.0
2020-08-20 12:00:00,54.34,54.34,54.27,54.3,53759.0,52.5646,52.5646,52.4969,52.5259,53759.0
2020-08-20 12:10:00,54.31,54.39,54.26,54.28,96481.0,52.5356,52.613,52.4873,52.5066,96481.0
2020-08-20 12:20:00,54.27,54.35,54.26,54.27,63279.0,52.4969,52.5743,52.4873,52.4969,63279.0
2020-08-20 12:30:00,54.27,54.33,54.2,54.26,60770.0,52.4969,52.555,52.4292,52.4873,60770.0
2020-08-20 12:40:00,54.27,54.28,54.18,54.2,54930.0,52.4969,52.5066,52.4099,52.4292,54930.0
2020-08-20 12:50:00,54.19,54.22,54.11,54.15,31995.0,52.4195,52.4486,52.3422,52.3808,31995.0
2020-08-20 13:00:00,54.15,54.23,54.06,54.1,46879.0,52.3808,52.4582,52.2938,52.3325,46879.0
2020-08-20 13:10:00,54.12,54.17,54.08,54.17,52121.0,52.3518,52.4002,52.3131,52.4002,52121.0
2020-08-20 13:20:00,54.16,54.23,54.14,54.2,34071.0,52.3905,52.4582,52.3712,52.4292,34071.0
2020-08-20 13:30:00,54.21,54.34,54.21,54.3,71737.0,52.4389,52.5646,52.4389,52.5259,71737.0
2020-08-20 13:40:00,54.3,54.33,54.19,54.25,72013.0,52.5259,52.555,52.4195,52.4776,72013.0
2020-08-20 13:50:00,54.26,54.3,54.2,54.25,35875.0,52.4873,52.5259,52.4292,52.4776,35875.0
2020-08-20 14:00:00,54.27,54.34,54.25,54.31,49204.0,52.4969,52.5646,52.4776,52.5356,49204.0
2020-08-20 14:10:00,54.3,54.36,54.24,54.33,75357.0,52.5259,52.584,52.4679,52.555,75357.0
2020-08-20 14:20:00,54.34,54.51,54.32,54.48,191183.0,52.5646,52.7291,52.5453,52.7001,191183.0
2020-08-20 14:30:00,54.48,54.53,54.47,54.49,52852.0,52.7001,52.7484,52.6904,52.7097,52852.0
2020-08-20 14:40:00,54.49,54.53,54.41,54.5,64074.0,52.7097,52.7484,52.6323,52.7194,64074.0
2020-08-20 14:50:00,54.51,54.58,54.46,54.58,68382.0,52.7291,52.7968,52.6807,52.7968,68382.0
2020-08-20 15:00:00,54.56,54.76,54.56,54.71,207138.0,52.7774,52.9709,52.7774,52.9225,207138.0
2020-08-20 15:10:00,54.73,54.75,54.49,54.49,92436.0,52.9419,52.9612,52.7097,52.7097,92436.0
2020-08-20 15:20:00,54.49,54.53,54.36,54.46,173218.0,52.7097,52.7484,52.584,52.6807,173218.0
2020-08-20 15:30:00,54.46,54.57,54.39,54.57,137372.0,52.6807,52.7871,52.613,52.7871,137372.0
2020-08-20 15:40:00,54.57,54.84,54.56,54.68,212064.0,52.7871,53.0483,52.7774,52.8935,212064.0
2020-08-20 15:50:00,54.68,54.68,54.52,54.58,272796.0,52.8935,52.8935,52.7388,52.7968,272796.0
2020-08-21 09:30:00,54.42,54.5,54.29,54.36,400828.0,52.642,52.7194,52.5163,52.584,400828.0
2020-08-21 09:40:00,54.38,54.77,54.25,54.74,238020.0,52.6033,52.9806,52.4776,52.9516,238020.0
2020-08-21 09:50:00,54.74,54.78,54.55,54.75,271367.0,52.9516,52.9903,52.7678,52.9612,271367.0
2020-08-21 10:00:00,54.79,54.83,54.57,54.74,99081.0,52.9999,53.0386,52.7871,52.9516,99081.0
2020-08-21 10:10:00,54.73,54.75,54.49,54.57,186353.0,52.9419,52.9612,52.7097,52.7871,186353.0
2020-08-21 10:20:00,54.57,54.75,54.43,54.69,132843.0,52.7871,52.9612,52.6517,52.9032,132843.0
2020-08-21 10:30:00,54.7,54.82,54.67,54.8,90128.0,52.9129,53.029,52.8839,53.0096,90128.0
2020-08-21 10:40:00,54.81,54.84,54.67,54.75,81522.0,53.0193,53.0483,52.8839,52.9612,81522.0
2020-08-21 10:50:00,54.76,54.91,54.72,54.77,96853.0,52.9709,53.116,52.9322,52.9806,96853.0
2020-08-21 11:00:00,54.76,54.79,54.58,54.66,114248.0,52.9709,52.9999,52.7968,52.8742,114248.0
2020-08-21 11:10:00,54.67,54.75,54.54,54.55,115466.0,52.8839,52.9612,52.7581,52.7678,115466.0
2020-08-21 11:20:00,54.57,54.78,54.57,54.71,108427.0,52.7871,52.9903,52.7871,52.9225,108427.0
2020-08-21 11:30:00,54.7,54.76,54.55,54.62,96523.0,52.9129,52.9709,52.7678,52.8355,96523.0
2020-08-21 11:40:00,54.61,54.63,54.48,54.57,65809.0,52.8258,52.8452,52.7001,52.7871,65809.0
2020-08-21 11:50:00,54.59,54.64,54.41,54.45,64476.0,52.8065,52.8548,52.6323,52.671,64476.0
2020-08-21 12:00:00,54.45,54.72,54.42,54.68,140689.0,52.671,52.9322,52.642,52.8935,140689.0
2020-08-21 12:10:00,54.69,54.83,54.69,54.81,66712.0,52.9032,53.0386,52.9032,53.0193,66712.0
2020-08-21 12:20:00,54.8,54.83,54.73,54.78,26356.0,53.0096,53.0386,52.9419,52.9903,26356.0
2020-08-21 12:30:00,54.77,54.8,54.73,54.73,43112.0,52.9806,53.0096,52.9419,52.9419,43112.0
2020-08-21 12:40:00,54.73,54.82,54.73,54.8,16262.0,52.9419,53.029,52.9419,53.0096,16262.0
2020-08-21 12:50:00,54.79,54.8,54.69,54.73,45877.0,52.9999,53.0096,52.9032,52.9419,45877.0
2020-08-21 13:00:00,54.74,54.77,54.63,54.75,52904.0,52.9516,52.9806,52.8452,52.9612,52904.0
2020-08-21 13:10:00,54.75,54.82,54.71,54.74,32637.0,52.9612,53.029,52.9225,52.9516,32637.0
2020-08-21 13:20:00,54.74,54.75,54.65,54.75,38582.0,52.9516,52.9612,52.8645,52.9612,38582.0
2020-08-21 13:30:00,54.73,54.89,54.71,54.86,63322.0,52.9419,53.0967,52.9225,53.0676,63322.0
2020-08-21 13:40:00,54.86,54.92,54.82,54.89,91747.0,53.0676,53.1257,53.029,53.0967,91747.0
2020-08-21 13:50:00,54.89,54.89,54.77,54.86,49616.0,53.0967,53.0967,52.9806,53.0676,49616.0
2020-08-21 14:00:00,54.86,54.91,54.79,54.9,56239.0,53.0676,53.116,52.9999,53.1063,56239.0
2020-08-21 14:10:00,54.91,54.96,54.86,54.94,85136.0,53.116,53.1644,53.0676,53.145,85136.0
2020-08-21 14:20:00,54.94,54.96,54.9,54.95,36969.0,53.145,53.1644,53.1063,53.1547,36969.0
2020-08-21 14:30:00,54.96,55.12,54.95,55.05,143001.0,53.1644,53.3192,53.1547,53.2514,143001.0
2020-08-21 14:40:00,55.05,55.11,54.98,55.04,116844.0,53.2514,53.3095,53.1837,53.2418,116844.0
2020-08-21 14:50:00,55.04,55.15,55.04,55.1,67728.0,53.2418,53.3482,53.2418,53.2998,67728.0
2020-08-21 15:00:00,55.1,55.26,55.1,55.23,116041.0,53.2998,53.4546,53.2998,53.4256,116041.0
2020-08-21 15:10:00,55.24,55.26,55.14,55.16,96303.0,53.4352,53.4546,53.3385,53.3578,96303.0
2020-08-21 15:20:00,55.16,55.26,55.13,55.18,73835.0,53.3578,53.4546,53.3288,53.3772,73835.0
2020-08-21 15:30:00,55.18,55.23,55.11,55.15,91128.0,53.3772,53.4256,53.3095,53.3482,91128.0
2020-08-21 15:40:00,55.14,55.14,55.01,55.06,153102.0,53.3385,53.3385,53.2127,53.2611,153102.0
2020-08-21 15:50:00,55.06,55.26,55.02,55.15,249597.0,53.2611,53.4546,53.2224,53.3482,249597.0
2020-08-24 09:30:00,56.5,56.51,56.29,56.42,360543.0,54.6541,54.6637,54.4509,54.5767,360543.0
2020-08-24 09:40:00,56.42,56.51,56.36,56.4,214131.0,54.5767,54.6637,54.5186,54.5573,214131.0
2020-08-24 09:50:00,56.41,56.44,56.18,56.33,190665.0,54.567,54.596,54.3445,54.4896,190665.0
2020-08-24 10:00:00,56.34,56.35,56.09,56.21,201725.0,54.4993,54.509,54.2575,54.3735,201725.0
2020-08-24 10:10:00,56.22,56.6,56.2,56.56,221653.0,54.3832,54.7508,54.3639,54.7121,221653.0
2020-08-24 10:20:00,56.57,56.6,56.44,56.44,95780.0,54.7218,54.7508,54.596,54.596,95780.0
2020-08-24 10:30:00,56.43,56.54,56.3,56.5,156932.0,54.5864,54.6928,54.4606,54.6541,156932.0
2020-08-24 10:40:00,56.48,56.49,56.11,56.28,203855.0,54.6347,54.6444,54.2768,54.4413,203855.0
2020-08-24 10:50:00,56.28,56.31,55.94,56.07,269638.0,54.4413,54.4703,54.1124,54.2381,269638.0
2020-08-24 11:00:00,56.07,56.32,56.01,56.29,164118.0,54.2381,54.4799,54.1801,54.4509,164118.0
2020-08-24 11:10:00,56.27,56.33,56.2,56.25,86612.0,54.4316,54.4896,54.3639,54.4122,86612.0
2020-08-24 11:20:00,56.27,56.31,56.12,56.12,63598.0,54.4316,54.4703,54.2865,54.2865,63598.0
2020-08-24 11:30:00,56.12,56.37,56.11,56.3,109520.0,54.2865,54.5283,54.2768,54.4606,109520.0
2020-08-24 11:40:00,56.31,56.38,56.29,56.36,58606.0,54.4703,54.538,54.4509,54.5186,58606.0
2020-08-24 11:50:00,56.37,56.39,56.27,56.3,43083.0,54.5283,54.5477,54.4316,54.4606,43083.0
2020-08-24 12:00:00,56.3,56.43,56.29,56.33,70139.0,54.4606,54.5864,54.4509,54.4896,70139.0
2020-08-24 12:10:00,56.36,56.43,56.33,56.38,22270.0,54.5186,54.5864,54.4896,54.538,22270.0
2020-08-24 12:20:00,56.39,56.4,56.25,56.28,35650.0,54.5477,54.5573,54.4122,54.4413,35650.0
2020-08-24 12:30:00,56.27,56.35,56.23,56.3,52238.0,54.4316,54.509,54.3929,54.4606,52238.0
2020-08-24 12:40:00,56.31,56.36,56.21,56.33,36617.0,54.4703,54.5186,54.3735,54.4896,36617.0
2020-08-24 12:50:00,56.31,56.31,56.23,56.26,58158.0,54.4703,54.4703,54.3929,54.4219,58158.0
2020-08-24 13:00:00,56.26,56.43,56.24,56.43,118298.0,54.4219,54.5864,54.4026,54.5864,118298.0
2020-08-24 13:10:00,56.43,56.43,56.35,56.35,32980.0,54.5864,54.5864,54.509,54.509,32980.0
2020-08-24 13:20:00,56.36,56.37,56.29,56.31,50089.0,54.5186,54.5283,54.4509,54.4703,50089.0
2020-08-24 13:30:00,56.31,56.34,56.24,56.32,98997.0,54.4703,54.4993,54.4026,54.4799,98997.0
2020-08-24 13:40:00,56.32,56.34,56.18,56.2,86153.0,54.4799,54.4993,54.3445,54.3639,86153.0
2020-08-24 13:50:00,56.2,56.32,56.16,56.28,69884.0,54.3639,54.4799,54.3252,54.4413,69884.0
2020-08-24 14:00:00,56.29,56.34,56.23,56.32,60118.0,54.4509,54.4993,54.3929,54.4799,60118.0
2020-08-24 14:10:00,56.32,56.38,56.3,56.34,98117.0,54.4799,54.538,54.4606,54.4993,98117.0
2020-08-24 14:20:00,56.33,56.33,56.23,56.3,52423.0,54.4896,54.4896,54.3929,54.4606,52423.0
2020-08-24 14:30:00,56.29,56.29,56.15,56.19,126355.0,54.4509,54.4509,54.3155,54.3542,126355.0
2020-08-24 14:40:00,56.18,56.24,56.13,56.18,87340.0,54.3445,54.4026,54.2962,54.3445,87340.0
2020-08-24 14:50:00,56.18,56.2,56.06,56.17,89838.0,54.3445,54.3639,54.2284,54.3348,89838.0
2020-08-24 15:00:00,56.16,56.21,56.03,56.05,139503.0,54.3252,54.3735,54.1994,54.2188,139503.0
2020-08-24 15:10:00,56.04,56.17,55.99,56.16,115847.0,54.2091,54.3348,54.1607,54.3252,115847.0
2020-08-24 15:20:00,56.15,56.36,56.14,56.36,194947.0,54.3155,54.5186,54.3058,54.5186,194947.0
2020-08-24 15:30:00,56.36,56.48,56.31,56.47,251485.0,54.5186,54.6347,54.4703,54.625,251485.0
2020-08-24 15:40:00,56.48,56.61,56.47,56.53,221836.0,54.6347,54.7605,54.625,54.6831,221836.0
2020-08-24 15:50:00,56.53,56.88,56.51,56.85,388936.0,54.6831,55.0217,54.6637,54.9926,388936.0
2020-08-25 09:30:00,57.19,57.25,56.84,56.9,510763.0,55.3215,55.3796,54.983,55.041,510763.0
2020-08-25 09:40:00,56.91,57.07,56.82,57.05,247115.0,55.0507,55.2054,54.9636,55.1861,247115.0
2020-08-25 09:50:00,57.04,57.08,56.84,57.06,187869.0,55.1764,55.2151,54.983,55.1958,187869.0
2020-08-25 10:00:00,57.07,57.07,56.67,56.7,250505.0,55.2054,55.2054,54.8185,54.8475,250505.0
2020-08-25 10:10:00,56.7,57.03,56.65,56.97,187845.0,54.8475,55.1668,54.7992,55.1087,187845.0
2020-08-25 10:20:00,56.96,56.97,56.71,56.78,154917.0,55.099,55.1087,54.8572,54.9249,154917.0
2020-08-25 10:30:00,56.74,56.85,56.56,56.85,192390.0,54.8862,54.9926,54.7121,54.9926,192390.0
2020-08-25 10:40:00,56.85,56.86,56.59,56.63,225231.0,54.9926,55.0023,54.7411,54.7798,225231.0
2020-08-25 10:50:00,56.61,56.78,56.53,56.76,116286.0,54.7605,54.9249,54.6831,54.9056,116286.0
2020-08-25 11:00:00,56.75,56.93,56.72,56.92,220535.0,54.8959,55.07,54.8669,55.0603,220535.0
2020-08-25 11:10:00,56.91,57.12,56.86,57.04,138626.0,55.0507,55.2538,55.0023,55.1764,138626.0
2020-08-25 11:20:00,57.03,57.04,56.88,56.97,83825.0,55.1668,55.1764,55.0217,55.1087,83825.0
2020-08-25 11:30:00,56.97,56.99,56.77,56.77,122927.0,55.1087,55.1281,54.9152,54.9152,122927.0
2020-08-25 11:40:00,56.76,56.86,56.57,56.7,171826.0,54.9056,55.0023,54.7218,54.8475,171826.0
2020-08-25 11:50:00,56.7,56.79,56.68,56.74,91582.0,54.8475,54.9346,54.8282,54.8862,91582.0
2020-08-25 12:00:00,56.75,56.8,56.65,56.8,91138.0,54.8959,54.9443,54.7992,54.9443,91138.0
2020-08-25 12:10:00,56.79,56.79,56.56,56.76,75426.0,54.9346,54.9346,54.7121,54.9056,75426.0
2020-08-25 12:20:00,56.75,56.89,56.72,56.81,61360.0,54.8959,55.0313,54.8669,54.9539,61360.0
2020-08-25 12:30:00,56.84,56.95,56.74,56.93,58507.0,54.983,55.0894,54.8862,55.07,58507.0
2020-08-25 12:40:00,56.93,56.96,56.88,56.93,28388.0,55.07,55.099,55.0217,55.07,28388.0
2020-08-25 12:50:00,56.92,56.94,56.86,56.92,26980.0,55.0603,55.0797,55.0023,55.0603,26980.0
2020-08-25 13:00:00,56.9,56.94,56.81,56.92,34712.0,55.041,55.0797,54.9539,55.0603,34712.0
2020-08-25 13:10:00,56.92,57.01,56.87,57.0,42794.0,55.0603,55.1474,55.012,55.1377,42794.0
2020-08-25 13:20:00,57.0,57.06,56.96,57.04,35687.0,55.1377,55.1958,55.099,55.1764,35687.0
2020-08-25 13:30:00,57.04,57.07,57.03,57.05,41312.0,55.1764,55.2054,55.1668,55.1861,41312.0
2020-08-25 13:40:00,57.06,57.08,57.0,57.02,37319.0,55.1958,55.2151,55.1377,55.1571,37319.0
2020-08-25 13:50:00,57.04,57.06,56.97,56.99,44673.0,55.1764,55.1958,55.1087,55.1281,44673.0
2020-08-25 14:00:00,56.99,57.06,56.9,57.05,108772.0,55.1281,55.1958,55.041,55.1861,108772.0
2020-08-25 14:10:00,57.04,57.16,56.9,57.13,209364.0,55.1764,55.2925,55.041,55.2635,209364.0
2020-08-25 14:20:00,57.13,57.2,57.12,57.19,38049.0,55.2635,55.3312,55.2538,55.3215,38049.0
2020-08-25 14:30:00,57.19,57.21,57.14,57.17,27060.0,55.3215,55.3409,55.2732,55.3022,27060.0
2020-08-25 14:40:00,57.18,57.25,57.16,57.22,77952.0,55.3118,55.3796,55.2925,55.3505,77952.0
2020-08-25 14:50:00,57.22,57.29,57.18,57.27,78512.0,55.3505,55.4183,55.3118,55.3989,78512.0
2020-08-25 15:00:00,57.26,57.29,57.17,57.26,83147.0,55.3892,55.4183,55.3022,55.3892,83147.0
2020-08-25 15:10:00,57.26,57.36,57.25,57.35,56960.0,55.3892,55.486,55.3796,55.4763,56960.0
2020-08-25 15:20:00,57.35,57.43,57.29,57.41,116446.0,55.4763,55.5537,55.4183,55.5343,116446.0
2020-08-25 15:30:00,57.42,57.46,57.38,57.44,184641.0,55.544,55.5827,55.5053,55.5634,184641.0
2020-08-25 15:40:00,57.45,57.46,57.36,57.38,104565.0,55.573,55.5827,55.486,55.5053,104565.0
2020-08-25 15:50:00,57.36,57.48,57.35,57.44,254483.0,55.486,55.602,55.4763,55.5634,254483.0
2020-08-26 09:30:00,57.77,57.77,57.52,57.63,291932.0,55.8826,55.8826,55.6407,55.7471,291932.0
2020-08-26 09:40:00,57.62,57.73,57.47,57.71,164336.0,55.7375,55.8439,55.5924,55.8245,164336.0
2020-08-26 09:50:00,57.71,57.76,57.59,57.73,98593.0,55.8245,55.8729,55.7085,55.8439,98593.0
2020-08-26 10:00:00,57.73,57.8,57.61,57.79,125858.0,55.8439,55.9116,55.7278,55.9019,125858.0
2020-08-26 10:10:00,57.79,57.81,57.71,57.78,158536.0,55.9019,55.9213,55.8245,55.8922,158536.0
2020-08-26 10:20:00,57.77,57.85,57.73,57.84,81469.0,55.8826,55.96,55.8439,55.9503,81469.0
2020-08-26 10:30:00,57.84,57.96,57.82,57.96,85439.0,55.9503,56.0664,55.9309,56.0664,85439.0
2020-08-26 10:40:00,57.95,58.05,57.94,58.05,63877.0,56.0567,56.1534,56.047,56.1534,63877.0
2020-08-26 10:50:00,58.05,58.05,57.99,58.02,73788.0,56.1534,56.1534,56.0954,56.1244,73788.0
2020-08-26 11:00:00,58.02,58.09,58.02,58.07,92262.0,56.1244,56.1921,56.1244,56.1728,92262.0
2020-08-26 11:10:00,58.08,58.11,57.94,57.95,79093.0,56.1824,56.2115,56.047,56.0567,79093.0
2020-08-26 11:20:00,57.97,58.12,57.96,58.12,53822.0,56.076,56.2211,56.0664,56.2211,53822.0
2020-08-26 11:30:00,58.11,58.15,58.07,58.13,68787.0,56.2115,56.2502,56.1728,56.2308,68787.0
2020-08-26 11:40:00,58.14,58.35,58.14,58.33,125360.0,56.2405,56.4436,56.2405,56.4243,125360.0
2020-08-26 11:50:00,58.34,58.42,58.33,58.38,96027.0,56.434,56.5113,56.4243,56.4726,96027.0
2020-08-26 12:00:00,58.42,58.65,58.35,58.61,138097.0,56.5113,56.7338,56.4436,56.6951,138097.0
2020-08-26 12:10:00,58.63,58.79,58.62,58.78,210438.0,56.7145,56.8692,56.7048,56.8596,210438.0
2020-08-26 12:20:00,58.78,58.9,58.74,58.84,106984.0,56.8596,56.9757,56.8209,56.9176,106984.0
2020-08-26 12:30:00,58.85,58.85,58.66,58.71,98402.0,56.9273,56.9273,56.7435,56.7919,98402.0
2020-08-26 12:40:00,58.7,58.71,58.56,58.66,219749.0,56.7822,56.7919,56.6468,56.7435,219749.0
2020-08-26 12:50:00,58.66,58.8,58.66,58.7,136213.0,56.7435,56.8789,56.7435,56.7822,136213.0
2020-08-26 13:00:00,58.7,58.9,58.7,58.8,77923.0,56.7822,56.9757,56.7822,56.8789,77923.0
2020-08-26 13:10:00,58.8,58.86,58.73,58.83,70304.0,56.8789,56.937,56.8112,56.9079,70304.0
2020-08-26 13:20:00,58.83,58.85,58.69,58.74,125507.0,56.9079,56.9273,56.7725,56.8209,125507.0
2020-08-26 13:30:00,58.75,58.9,58.73,58.88,145593.0,56.8306,56.9757,56.8112,56.9563,145593.0
2020-08-26 13:40:00,58.88,58.88,58.77,58.87,50688.0,56.9563,56.9563,56.8499,56.9466,50688.0
2020-08-26 13:50:00,58.87,58.91,58.8,58.89,55234.0,56.9466,56.9853,56.8789,56.966,55234.0
2020-08-26 14:00:00,58.9,59.12,58.87,59.08,144877.0,56.9757,57.1885,56.9466,57.1498,144877.0
2020-08-26 14:10:00,59.09,59.16,59.02,59.16,94861.0,57.1594,57.2272,57.0917,57.2272,94861.0
2020-08-26 14:20:00,59.17,59.32,59.16,59.27,107875.0,57.2368,57.3819,57.2272,57.3336,107875.0
2020-08-26 14:30:00,59.29,59.3,58.85,58.94,141099.0,57.3529,57.3626,56.9273,57.0143,141099.0
2020-08-26 14:40:00,58.96,59.06,58.71,58.88,209403.0,57.0337,57.1304,56.7919,56.9563,209403.0
2020-08-26 14:50:00,58.88,58.98,58.58,58.67,153145.0,56.9563,57.053,56.6661,56.7532,153145.0
2020-08-26 15:00:00,58.66,58.99,58.55,58.97,163163.0,56.7435,57.0627,56.6371,57.0434,163163.0
2020-08-26 15:10:00,58.95,59.12,58.94,59.02,118212.0,57.024,57.1885,57.0143,57.0917,118212.0
2020-08-26 15:20:00,59.02,59.26,58.96,59.26,116739.0,57.0917,57.3239,57.0337,57.3239,116739.0
2020-08-26 15:30:00,59.25,59.28,59.03,59.05,172776.0,57.3142,57.3432,57.1014,57.1208,172776.0
2020-08-26 15:40:00,59.05,59.17,58.98,59.16,168743.0,57.1208,57.2368,57.053,57.2272,168743.0
2020-08-26 15:50:00,59.17,59.29,59.07,59.16,320566.0,57.2368,57.3529,57.1401,57.2272,320566.0
2020-08-27 09:30:00,59.65,59.7,59.13,59.13,407755.0,57.7012,57.7495,57.1981,57.1981,407755.0
2020-08-27 09:40:00,59.14,59.63,59.14,59.56,327706.0,57.2078,57.6818,57.2078,57.6141,327706.0
2020-08-27 09:50:00,59.57,60.16,59.51,60.04,459611.0,57.6238,58.1945,57.5657,58.0784,459611.0
2020-08-27 10:00:00,60.05,60.08,59.26,59.32,344486.0,58.0881,58.1171,57.3239,57.3819,344486.0
2020-08-27 10:10:00,59.32,59.71,59.15,59.67,372919.0,57.3819,57.7592,57.2175,57.7205,372919.0
2020-08-27 10:20:00,59.66,60.02,59.64,60.0,238294.0,57.7108,58.0591,57.6915,58.0397,238294.0
2020-08-27 10:30:00,60.01,60.23,59.92,60.08,242719.0,58.0494,58.2622,57.9623,58.1171,242719.0
2020-08-27 10:40:00,60.08,60.1,59.75,59.83,217974.0,58.1171,58.1364,57.7979,57.8753,217974.0
2020-08-27 10:50:00,59.82,60.23,59.75,60.21,138839.0,57.8656,58.2622,57.7979,58.2429,138839.0
2020-08-27 11:00:00,60.18,60.36,60.15,60.16,171844.0,58.2138,58.388,58.1848,58.1945,171844.0
2020-08-27 11:10:00,60.15,60.19,59.82,59.88,305100.0,58.1848,58.2235,57.8656,57.9236,305100.0
2020-08-27 11:20:00,59.87,59.99,59.8,59.9,159948.0,57.914,58.03,57.8463,57.943,159948.0
2020-08-27 11:30:00,59.9,60.15,59.69,60.15,179791.0,57.943,58.1848,57.7398,58.1848,179791.0
2020-08-27 11:40:00,60.15,60.35,60.13,60.23,155585.0,58.1848,58.3783,58.1655,58.2622,155585.0
2020-08-27 11:50:00,60.25,60.31,60.17,60.19,86288.0,58.2815,58.3396,58.2042,58.2235,86288.0
2020-08-27 12:00:00,60.19,60.19,59.84,60.02,175225.0,58.2235,58.2235,57.8849,58.0591,175225.0
2020-08-27 12:10:00,60.02,60.07,59.66,59.67,139960.0,58.0591,58.1074,57.7108,57.7205,139960.0
2020-08-27 12:20:00,59.65,59.79,59.51,59.52,233183.0,57.7012,57.8366,57.5657,57.5754,233183.0
2020-08-27 12:30:00,59.52,59.68,59.19,59.34,251146.0,57.5754,57.7302,57.2562,57.4013,251146.0
2020-08-27 12:40:00,59.34,59.38,59.06,59.12,280118.0,57.4013,57.44,57.1304,57.1885,280118.0
2020-08-27 12:50:00,59.1,59.13,58.64,58.92,361531.0,57.1691,57.1981,56.7241,56.995,361531.0
2020-08-27 13:00:00,58.88,59.16,58.7,59.14,273152.0,56.9563,57.2272,56.7822,57.2078,273152.0
2020-08-27 13:10:00,59.15,59.39,59.07,59.32,254600.0,57.2175,57.4496,57.1401,57.3819,254600.0
2020-08-27 13:20:00,59.3,59.58,59.25,59.51,155240.0,57.3626,57.6334,57.3142,57.5657,155240.0
2020-08-27 13:30:00,59.54,59.58,59.41,59.47,121173.0,57.5947,57.6334,57.469,57.527,121173.0
2020-08-27 13:40:00,59.48,59.55,59.35,59.42,101276.0,57.5367,57.6044,57.411,57.4787,101276.0
2020-08-27 13:50:00,59.45,59.75,59.2,59.73,189605.0,57.5077,57.7979,57.2659,57.7785,189605.0
2020-08-27 14:00:00,59.71,59.93,59.66,59.85,152735.0,57.7592,57.972,57.7108,57.8946,152735.0
2020-08-27 14:10:00,59.84,60.01,59.78,59.95,156254.0,57.8849,58.0494,57.8269,57.9913,156254.0
2020-08-27 14:20:00,59.95,60.1,59.82,60.1,101100.0,57.9913,58.1364,57.8656,58.1364,101100.0
2020-08-27 14:30:00,60.1,60.15,59.99,60.08,140247.0,58.1364,58.1848,58.03,58.1171,140247.0
2020-08-27 14:40:00,60.09,60.16,59.95,59.96,83109.0,58.1268,58.1945,57.9913,58.001,83109.0
2020-08-27 14:50:00,59.98,60.04,59.84,59.96,90830.0,58.0204,58.0784,57.8849,58.001,90830.0
2020-08-27 15:00:00,59.97,60.1,59.79,60.01,148926.0,58.0107,58.1364,57.8366,58.0494,148926.0
2020-08-27 15:10:00,60.03,60.16,59.92,60.16,171169.0,58.0687,58.1945,57.9623,58.1945,171169.0
2020-08-27 15:20:00,60.15,60.27,60.07,60.14,155390.0,58.1848,58.3009,58.1074,58.1751,155390.0
2020-08-27 15:30:00,60.16,60.2,59.98,60.0,86196.0,58.1945,58.2332,58.0204,58.0397,86196.0
2020-08-27 15:40:00,60.0,60.12,59.83,59.87,144297.0,58.0397,58.1558,57.8753,57.914,144297.0
2020-08-27 15:50:00,59.84,59.84,59.48,59.55,355928.0,57.8849,57.8849,57.5367,57.6044,355928.0
2020-08-28 09:30:00,60.12,60.2,59.7,59.8,413513.0,58.1558,58.2332,57.7495,57.8463,413513.0
2020-08-28 09:40:00,59.84,60.06,59.81,59.93,269584.0,57.8849,58.0978,57.8559,57.972,269584.0
2020-08-28 09:50:00,59.9,60.08,59.81,60.03,180617.0,57.943,58.1171,57.8559,58.0687,180617.0
2020-08-28 10:00:00,60.07,60.08,59.73,59.87,262448.0,58.1074,58.1171,57.7785,57.914,262448.0
2020-08-28 10:10:00,59.85,59.92,59.68,59.86,192564.0,57.8946,57.9623,57.7302,57.9043,192564.0
2020-08-28 10:20:00,59.85,59.95,59.76,59.83,110813.0,57.8946,57.9913,57.8076,57.8753,110813.0
2020-08-28 10:30:00,59.82,59.96,59.51,59.72,252828.0,57.8656,58.001,57.5657,57.7689,252828.0
2020-08-28 10:40:00,59.71,59.89,59.59,59.78,108693.0,57.7592,57.9333,57.6431,57.8269,108693.0
2020-08-28 10:50:00,59.79,59.81,59.47,59.6,111788.0,57.8366,57.8559,57.527,57.6528,111788.0
2020-08-28 11:00:00,59.64,59.86,59.54,59.78,174700.0,57.6915,57.9043,57.5947,57.8269,174700.0
2020-08-28 11:10:00,59.79,59.94,59.78,59.91,97034.0,57.8366,57.9817,57.8269,57.9527,97034.0
2020-08-28 11:20:00,59.92,60.06,59.92,60.01,171789.0,57.9623,58.0978,57.9623,58.0494,171789.0
2020-08-28 11:30:00,60.0,60.03,59.91,59.98,53730.0,58.0397,58.0687,57.9527,58.0204,53730.0
2020-08-28 11:40:00,59.94,60.06,59.93,60.0,31839.0,57.9817,58.0978,57.972,58.0397,31839.0
2020-08-28 11:50:00,60.02,60.12,59.99,60.05,64547.0,58.0591,58.1558,58.03,58.0881,64547.0
2020-08-28 12:00:00,60.04,60.15,59.99,60.12,32517.0,58.0784,58.1848,58.03,58.1558,32517.0
2020-08-28 12:10:00,60.13,60.16,60.09,60.09,29286.0,58.1655,58.1945,58.1268,58.1268,29286.0
2020-08-28 12:20:00,60.08,60.11,60.01,60.02,27206.0,58.1171,58.1461,58.0494,58.0591,27206.0
2020-08-28 12:30:00,60.02,60.08,59.94,60.0,66529.0,58.0591,58.1171,57.9817,58.0397,66529.0
2020-08-28 12:40:00,60.01,60.22,60.01,60.18,92209.0,58.0494,58.2525,58.0494,58.2138,92209.0
2020-08-28 12:50:00,60.18,60.27,60.14,60.25,62584.0,58.2138,58.3009,58.1751,58.2815,62584.0
2020-08-28 13:00:00,60.25,60.25,60.08,60.11,41446.0,58.2815,58.2815,58.1171,58.1461,41446.0
2020-08-28 13:10:00,60.1,60.13,59.92,60.05,97185.0,58.1364,58.1655,57.9623,58.0881,97185.0
2020-08-28 13:20:00,60.06,60.11,59.81,59.81,86411.0,58.0978,58.1461,57.8559,57.8559,86411.0
2020-08-28 13:30:00,59.82,59.95,59.77,59.9,85374.0,57.8656,57.9913,57.8172,57.943,85374.0
2020-08-28 13:40:00,59.92,60.02,59.89,59.89,64148.0,57.9623,58.0591,57.9333,57.9333,64148.0
2020-08-28 13:50:00,59.9,60.12,59.9,60.04,60214.0,57.943,58.1558,57.943,58.0784,60214.0
2020-08-28 14:00:00,60.05,60.12,59.92,60.09,115413.0,58.0881,58.1558,57.9623,58.1268,115413.0
2020-08-28 14:10:00,60.08,60.13,60.04,60.13,61620.0,58.1171,58.1655,58.0784,58.1655,61620.0
2020-08-28 14:20:00,60.15,60.18,60.1,60.17,60271.0,58.1848,58.2138,58.1364,58.2042,60271.0
2020-08-28 14:30:00,60.18,60.19,60.07,60.11,59493.0,58.2138,58.2235,58.1074,58.1461,59493.0
2020-08-28 14:40:00,60.11,60.36,60.11,60.34,136963.0,58.1461,58.388,58.1461,58.3686,136963.0
2020-08-28 14:50:00,60.34,60.37,60.19,60.3,107521.0,58.3686,58.3976,58.2235,58.3299,107521.0
2020-08-28 15:00:00,60.3,60.52,60.26,60.49,205264.0,58.3299,58.5427,58.2912,58.5137,205264.0
2020-08-28 15:10:00,60.48,60.7,60.48,60.66,118558.0,58.504,58.7168,58.504,58.6782,118558.0
2020-08-28 15:20:00,60.67,60.72,60.59,60.61,156416.0,58.6878,58.7362,58.6104,58.6298,156416.0
2020-08-28 15:30:00,60.61,60.75,60.59,60.73,118581.0,58.6298,58.7652,58.6104,58.7459,118581.0
2020-08-28 15:40:00,60.72,60.77,60.65,60.67,176239.0,58.7362,58.7846,58.6685,58.6878,176239.0
2020-08-28 15:50:00,60.67,60.76,60.54,60.69,385846.0,58.6878,58.7749,58.5621,58.7072,385846.0
2020-08-31 09:30:00,60.58,60.69,60.35,60.51,398204.0,58.6008,58.7072,58.3783,58.5331,398204.0
2020-08-31 09:40:00,60.52,60.76,60.52,60.6,301892.0,58.5427,58.7749,58.5427,58.6201,301892.0
2020-08-31 09:50:00,60.6,60.61,60.35,60.43,157688.0,58.6201,58.6298,58.3783,58.4557,157688.0
2020-08-31 10:00:00,60.42,60.54,60.33,60.51,160901.0,58.446,58.5621,58.3589,58.5331,160901.0
2020-08-31 10:10:00,60.51,60.61,60.38,60.59,149743.0,58.5331,58.6298,58.4073,58.6104,149743.0
2020-08-31 10:20:00,60.61,60.67,60.45,60.5,153205.0,58.6298,58.6878,58.475,58.5234,153205.0
2020-08-31 10:30:00,60.49,60.77,60.47,60.67,145847.0,58.5137,58.7846,58.4944,58.6878,145847.0
2020-08-31 10:40:00,60.66,60.72,60.48,60.7,103784.0,58.6782,58.7362,58.504,58.7168,103784.0
2020-08-31 10:50:00,60.7,60.75,60.59,60.74,63430.0,58.7168,58.7652,58.6104,58.7555,63430.0
2020-08-31 11:00:00,60.75,60.83,60.69,60.7,150828.0,58.7652,58.8426,58.7072,58.7168,150828.0
2020-08-31 11:10:00,60.69,60.73,60.56,60.57,103194.0,58.7072,58.7459,58.5814,58.5911,103194.0
2020-08-31 11:20:00,60.56,60.56,59.94,60.14,390854.0,58.5814,58.5814,57.9817,58.1751,390854.0
2020-08-31 11:30:00,60.13,60.36,59.97,60.35,247023.0,58.1655,58.388,58.0107,58.3783,247023.0
2020-08-31 11:40:00,60.35,60.58,60.35,60.54,129311.0,58.3783,58.6008,58.3783,58.5621,129311.0
2020-08-31 11:50:00,60.53,60.61,60.47,60.48,59293.0,58.5524,58.6298,58.4944,58.504,59293.0
2020-08-31 12:00:00,60.48,60.66,60.41,60.65,105517.0,58.504,58.6782,58.4363,58.6685,105517.0
2020-08-31 12:10:00,60.65,60.76,60.55,60.71,118176.0,58.6685,58.7749,58.5717,58.7265,118176.0
2020-08-31 12:20:00,60.73,60.75,60.48,60.62,55073.0,58.7459,58.7652,58.504,58.6395,55073.0
2020-08-31 12:30:00,60.62,60.63,60.51,60.54,65026.0,58.6395,58.6491,58.5331,58.5621,65026.0
2020-08-31 12:40:00,60.52,60.6,60.46,60.54,78258.0,58.5427,58.6201,58.4847,58.5621,78258.0
2020-08-31 12:50:00,60.54,60.68,60.54,60.66,41893.0,58.5621,58.6975,58.5621,58.6782,41893.0
2020-08-31 13:00:00,60.65,60.72,60.59,60.68,80406.0,58.6685,58.7362,58.6104,58.6975,80406.0
2020-08-31 13:10:00,60.66,60.78,60.6,60.76,66269.0,58.6782,58.7942,58.6201,58.7749,66269.0
2020-08-31 13:20:00,60.73,60.76,60.68,60.72,46667.0,58.7459,58.7749,58.6975,58.7362,46667.0
2020-08-31 13:30:00,60.73,60.8,60.67,60.71,82857.0,58.7459,58.8136,58.6878,58.7265,82857.0
2020-08-31 13:40:00,60.7,60.83,60.7,60.82,56230.0,58.7168,58.8426,58.7168,58.8329,56230.0
2020-08-31 13:50:00,60.83,60.87,60.68,60.73,84836.0,58.8426,58.8813,58.6975,58.7459,84836.0
2020-08-31 14:00:00,60.72,60.72,60.6,60.66,79139.0,58.7362,58.7362,58.6201,58.6782,79139.0
2020-08-31 14:10:00,60.68,60.78,60.64,60.66,102627.0,58.6975,58.7942,58.6588,58.6782,102627.0
2020-08-31 14:20:00,60.67,60.73,60.58,60.61,52479.0,58.6878,58.7459,58.6008,58.6298,52479.0
2020-08-31 14:30:00,60.58,60.66,60.51,60.63,67944.0,58.6008,58.6782,58.5331,58.6491,67944.0
2020-08-31 14:40:00,60.63,60.84,60.6,60.75,105640.0,58.6491,58.8523,58.6201,58.7652,105640.0
2020-08-31 14:50:00,60.79,60.86,60.74,60.83,80520.0,58.8039,58.8716,58.7555,58.8426,80520.0
2020-08-31 15:00:00,60.83,60.84,60.61,60.8,136179.0,58.8426,58.8523,58.6298,58.8136,136179.0
2020-08-31 15:10:00,60.8,60.81,60.5,60.5,97451.0,58.8136,58.8233,58.5234,58.5234,97451.0
2020-08-31 15:20:00,60.5,60.67,60.34,60.65,201283.0,58.5234,58.6878,58.3686,58.6685,201283.0
2020-08-31 15:30:00,60.65,60.79,60.57,60.77,195499.0,58.6685,58.8039,58.5911,58.7846,195499.0
2020-08-31 15:40:00,60.75,61.05,60.58,61.03,358155.0,58.7652,59.0554,58.6008,59.0361,358155.0
2020-08-31 15:50:00,61.02,61.08,60.05,60.05,620575.0,59.0264,59.0844,58.0881,58.0881,620575.0
2020-09-01 09:30:00,60.5,60.51,60.01,60.3,431198.0,58.5234,58.5331,58.0494,58.3299,431198.0
2020-09-01 09:40:00,60.3,60.61,60.29,60.57,223051.0,58.3299,58.6298,58.3202,58.5911,223051.0
2020-09-01 09:50:00,60.55,60.72,60.45,60.66,250888.0,58.5717,58.7362,58.475,58.6782,250888.0
2020-09-01 10:00:00,60.67,60.96,60.63,60.65,236889.0,58.6878,58.9684,58.6491,58.6685,236889.0
2020-09-01 10:10:00,60.63,60.8,60.5,60.73,203784.0,58.6491,58.8136,58.5234,58.7459,203784.0
2020-09-01 10:20:00,60.76,61.13,60.72,61.13,231120.0,58.7749,59.1328,58.7362,59.1328,231120.0
2020-09-01 10:30:00,61.13,61.13,60.92,61.02,105970.0,59.1328,59.1328,58.9297,59.0264,105970.0
2020-09-01 10:40:00,61.04,61.1,60.91,60.96,112899.0,59.0457,59.1038,58.92,58.9684,112899.0
2020-09-01 10:50:00,60.96,61.04,60.72,60.74,162454.0,58.9684,59.0457,58.7362,58.7555,162454.0
2020-09-01 11:00:00,60.75,60.87,60.68,60.87,98998.0,58.7652,58.8813,58.6975,58.8813,98998.0
2020-09-01 11:10:00,60.86,61.03,60.8,60.91,92417.0,58.8716,59.0361,58.8136,58.92,92417.0
2020-09-01 11:20:00,60.91,60.93,60.62,60.82,213271.0,58.92,58.9393,58.6395,58.8329,213271.0
2020-09-01 11:30:00,60.82,60.93,60.77,60.84,76177.0,58.8329,58.9393,58.7846,58.8523,76177.0
2020-09-01 11:40:00,60.87,60.9,60.75,60.88,62288.0,58.8813,58.9103,58.7652,58.891,62288.0
2020-09-01 11:50:00,60.88,60.95,60.76,60.8,44608.0,58.891,58.9587,58.7749,58.8136,44608.0
2020-09-01 12:00:00,60.82,60.97,60.78,60.95,43713.0,58.8329,58.978,58.7942,58.9587,43713.0
2020-09-01 12:10:00,60.95,61.02,60.9,60.98,34913.0,58.9587,59.0264,58.9103,58.9877,34913.0
2020-09-01 12:20:00,61.0,61.01,60.87,60.9,26544.0,59.007,59.0167,58.8813,58.9103,26544.0
2020-09-01 12:30:00,60.92,60.98,60.87,60.89,26943.0,58.9297,58.9877,58.8813,58.9006,26943.0
2020-09-01 12:40:00,60.91,60.96,60.82,60.89,21239.0,58.92,58.9684,58.8329,58.9006,21239.0
2020-09-01 12:50:00,60.88,61.02,60.87,61.01,26506.0,58.891,59.0264,58.8813,59.0167,26506.0
2020-09-01 13:00:00,61.02,61.02,60.91,60.93,44519.0,59.0264,59.0264,58.92,58.9393,44519.0
2020-09-01 13:10:00,60.91,60.94,60.85,60.93,22580.0,58.92,58.949,58.8619,58.9393,22580.0
2020-09-01 13:20:00,60.91,60.97,60.87,60.93,38671.0,58.92,58.978,58.8813,58.9393,38671.0
2020-09-01 13:30:00,60.94,61.02,60.89,61.02,34156.0,58.949,59.0264,58.9006,59.0264,34156.0
2020-09-01 13:40:00,61.02,61.17,61.01,61.17,91167.0,59.0264,59.1715,59.0167,59.1715,91167.0
2020-09-01 13:50:00,61.14,61.15,61.03,61.1,68869.0,59.1425,59.1521,59.0361,59.1038,68869.0
2020-09-01 14:00:00,61.1,61.16,61.06,61.15,26796.0,59.1038,59.1618,59.0651,59.1521,26796.0
2020-09-01 14:10:00,61.15,61.23,61.15,61.23,115452.0,59.1521,59.2295,59.1521,59.2295,115452.0
2020-09-01 14:20:00,61.24,61.34,61.19,61.3,69148.0,59.2392,59.3359,59.1908,59.2972,69148.0
2020-09-01 14:30:00,61.3,61.34,61.25,61.33,56101.0,59.2972,59.3359,59.2489,59.3263,56101.0
2020-09-01 14:40:00,61.34,61.38,61.24,61.3,58212.0,59.3359,59.3746,59.2392,59.2972,58212.0
2020-09-01 14:50:00,61.31,61.39,61.26,61.35,56667.0,59.3069,59.3843,59.2586,59.3456,56667.0
2020-09-01 15:00:00,61.36,61.38,61.27,61.36,35638.0,59.3553,59.3746,59.2682,59.3553,35638.0
2020-09-01 15:10:00,61.36,61.37,61.13,61.24,82106.0,59.3553,59.365,59.1328,59.2392,82106.0
2020-09-01 15:20:00,61.25,61.36,61.18,61.2,74564.0,59.2489,59.3553,59.1812,59.2005,74564.0
2020-09-01 15:30:00,61.2,61.25,61.14,61.22,105958.0,59.2005,59.2489,59.1425,59.2199,105958.0
2020-09-01 15:40:00,61.22,61.46,61.22,61.29,181910.0,59.2199,59.452,59.2199,59.2876,181910.0
2020-09-01 15:50:00,61.29,61.79,61.19,61.74,410784.0,59.2876,59.7712,59.1908,59.7229,410784.0
2020-09-02 09:30:00,62.86,62.87,62.36,62.59,594581.0,60.8063,60.8159,60.3226,60.5451,594581.0
2020-09-02 09:40:00,62.59,62.81,62.43,62.57,265114.0,60.5451,60.7579,60.3903,60.5258,265114.0
2020-09-02 09:50:00,62.57,62.6,62.25,62.36,419250.0,60.5258,60.5548,60.2162,60.3226,419250.0
2020-09-02 10:00:00,62.36,62.64,62.2,62.3,317201.0,60.3226,60.5935,60.1678,60.2646,317201.0
2020-09-02 10:10:00,62.33,62.8,62.22,62.76,319297.0,60.2936,60.7482,60.1872,60.7095,319297.0
2020-09-02 10:20:00,62.76,63.0,62.7,62.99,185287.0,60.7095,60.9417,60.6515,60.932,185287.0
2020-09-02 10:30:00,63.01,63.18,62.84,62.87,229045.0,60.9514,61.1158,60.7869,60.8159,229045.0
2020-09-02 10:40:00,62.9,62.94,62.72,62.89,157343.0,60.845,60.8837,60.6709,60.8353,157343.0
2020-09-02 10:50:00,62.9,63.09,62.88,62.96,202327.0,60.845,61.0288,60.8256,60.903,202327.0
2020-09-02 11:00:00,62.97,63.07,62.69,62.79,130226.0,60.9127,61.0094,60.6418,60.7386,130226.0
2020-09-02 11:10:00,62.77,62.92,62.64,62.77,148375.0,60.7192,60.8643,60.5935,60.7192,148375.0
2020-09-02 11:20:00,62.77,62.89,62.55,62.7,363041.0,60.7192,60.8353,60.5064,60.6515,363041.0
2020-09-02 11:30:00,62.71,62.94,62.32,62.32,241326.0,60.6612,60.8837,60.2839,60.2839,241326.0
2020-09-02 11:40:00,62.31,62.73,62.31,62.7,209535.0,60.2742,60.6805,60.2742,60.6515,209535.0
2020-09-02 11:50:00,62.68,62.93,62.6,62.9,119238.0,60.6322,60.874,60.5548,60.845,119238.0
2020-09-02 12:00:00,62.88,63.01,62.78,62.95,125984.0,60.8256,60.9514,60.7289,60.8933,125984.0
2020-09-02 12:10:00,62.98,63.21,62.95,63.2,217784.0,60.9224,61.1448,60.8933,61.1352,217784.0
2020-09-02 12:20:00,63.21,63.29,63.15,63.25,86672.0,61.1448,61.2222,61.0868,61.1835,86672.0
2020-09-02 12:30:00,63.25,63.42,63.21,63.35,123494.0,61.1835,61.348,61.1448,61.2803,123494.0
2020-09-02 12:40:00,63.33,63.44,63.27,63.33,90541.0,61.2609,61.3673,61.2029,61.2609,90541.0
2020-09-02 12:50:00,63.33,63.39,63.29,63.33,59300.0,61.2609,61.319,61.2222,61.2609,59300.0
2020-09-02 13:00:00,63.32,63.35,63.24,63.34,59051.0,61.2512,61.2803,61.1739,61.2706,59051.0
2020-09-02 13:10:00,63.32,63.7,63.31,63.67,168177.0,61.2512,61.6188,61.2416,61.5898,168177.0
2020-09-02 13:20:00,63.66,63.82,63.61,63.8,87410.0,61.5801,61.7349,61.5318,61.7156,87410.0
2020-09-02 13:30:00,63.8,63.9,63.76,63.89,62389.0,61.7156,61.8123,61.6769,61.8026,62389.0
2020-09-02 13:40:00,63.89,63.93,63.79,63.81,67357.0,61.8026,61.8413,61.7059,61.7252,67357.0
2020-09-02 13:50:00,63.82,63.87,63.74,63.79,60269.0,61.7349,61.7833,61.6575,61.7059,60269.0
2020-09-02 14:00:00,63.77,63.78,63.45,63.71,158774.0,61.6865,61.6962,61.377,61.6285,158774.0
2020-09-02 14:10:00,63.72,63.76,63.52,63.73,119648.0,61.6382,61.6769,61.4447,61.6479,119648.0
2020-09-02 14:20:00,63.74,63.9,63.7,63.83,104081.0,61.6575,61.8123,61.6188,61.7446,104081.0
2020-09-02 14:30:00,63.81,63.92,63.74,63.8,56103.0,61.7252,61.8316,61.6575,61.7156,56103.0
2020-09-02 14:40:00,63.82,63.99,63.78,63.96,77340.0,61.7349,61.8994,61.6962,61.8703,77340.0
2020-09-02 14:50:00,63.94,64.03,63.87,63.94,93942.0,61.851,61.9381,61.7833,61.851,93942.0
2020-09-02 15:00:00,63.95,64.06,63.91,64.04,138770.0,61.8607,61.9671,61.822,61.9477,138770.0
2020-09-02 15:10:00,64.05,64.47,64.04,64.46,118943.0,61.9574,62.3637,61.9477,62.354,118943.0
2020-09-02 15:20:00,64.45,64.54,64.37,64.4,175485.0,62.3443,62.4314,62.2669,62.296,175485.0
2020-09-02 15:30:00,64.41,64.63,64.33,64.6,239558.0,62.3056,62.5184,62.2282,62.4894,239558.0
2020-09-02 15:40:00,64.62,64.95,64.59,64.95,327832.0,62.5088,62.828,62.4798,62.828,327832.0
2020-09-02 15:50:00,64.95,64.96,64.42,64.42,498164.0,62.828,62.8377,62.3153,62.3153,498164.0
2020-09-03 09:30:00,63.44,63.71,63.21,63.54,653403.0,61.3673,61.6285,61.1448,61.4641,653403.0
2020-09-03 09:40:00,63.56,63.62,63.05,63.55,366996.0,61.4834,61.5414,60.9901,61.4737,366996.0
2020-09-03 09:50:00,63.53,63.53,63.05,63.39,247735.0,61.4544,61.4544,60.9901,61.319,247735.0
2020-09-03 10:00:00,63.38,63.45,62.72,62.73,410355.0,61.3093,61.377,60.6709,60.6805,410355.0
2020-09-03 10:10:00,62.72,62.86,62.2,62.26,407997.0,60.6709,60.8063,60.1678,60.2259,407997.0
2020-09-03 10:20:00,62.3,62.32,61.33,61.73,696088.0,60.2646,60.2839,59.3263,59.7132,696088.0
2020-09-03 10:30:00,61.74,61.96,61.02,61.24,725109.0,59.7229,59.9357,59.0264,59.2392,725109.0
2020-09-03 10:40:00,61.23,61.45,60.44,60.48,647658.0,59.2295,59.4423,58.4653,58.504,647658.0
2020-09-03 10:50:00,60.51,61.17,60.49,60.97,590806.0,58.5331,59.1715,58.5137,58.978,590806.0
2020-09-03 11:00:00,60.97,61.05,59.34,59.6,827815.0,58.978,59.0554,57.4013,57.6528,827815.0
2020-09-03 11:10:00,59.62,59.85,57.7,57.79,850115.0,57.6721,57.8946,55.8149,55.9019,850115.0
2020-09-03 11:20:00,57.77,58.8,57.64,58.78,621477.0,55.8826,56.8789,55.7568,56.8596,621477.0
2020-09-03 11:30:00,58.75,59.36,58.36,59.31,513896.0,56.8306,57.4206,56.4533,57.3723,513896.0
2020-09-03 11:40:00,59.31,59.9,59.29,59.56,485158.0,57.3723,57.943,57.3529,57.6141,485158.0
2020-09-03 11:50:00,59.62,59.93,59.03,59.24,244844.0,57.6721,57.972,57.1014,57.3045,244844.0
2020-09-03 12:00:00,59.2,59.38,58.71,59.27,287967.0,57.2659,57.44,56.7919,57.3336,287967.0
2020-09-03 12:10:00,59.3,59.62,59.18,59.47,261138.0,57.3626,57.6721,57.2465,57.527,261138.0
2020-09-03 12:20:00,59.46,59.48,58.88,58.88,195054.0,57.5174,57.5367,56.9563,56.9563,195054.0
2020-09-03 12:30:00,58.89,59.05,58.12,58.65,220535.0,56.966,57.1208,56.2211,56.7338,220535.0
2020-09-03 12:40:00,58.63,58.73,57.92,57.93,233103.0,56.7145,56.8112,56.0277,56.0373,233103.0
2020-09-03 12:50:00,57.95,58.44,57.82,57.88,267411.0,56.0567,56.5307,55.9309,55.989,267411.0
2020-09-03 13:00:00,57.91,58.01,57.15,57.86,385733.0,56.018,56.1147,55.2828,55.9696,385733.0
2020-09-03 13:10:00,57.83,58.49,57.76,57.89,273489.0,55.9406,56.5791,55.8729,55.9987,273489.0
2020-09-03 13:20:00,57.89,58.62,57.72,58.58,324371.0,55.9987,56.7048,55.8342,56.6661,324371.0
2020-09-03 13:30:00,58.55,58.55,57.53,57.59,223148.0,56.6371,56.6371,55.6504,55.7085,223148.0
2020-09-03 13:40:00,57.6,57.93,57.37,57.39,173325.0,55.7181,56.0373,55.4956,55.515,173325.0
2020-09-03 13:50:00,57.47,58.12,57.47,57.86,180411.0,55.5924,56.2211,55.5924,55.9696,180411.0
2020-09-03 14:00:00,57.82,58.11,57.65,57.96,190542.0,55.9309,56.2115,55.7665,56.0664,190542.0
2020-09-03 14:10:00,57.97,58.31,57.45,57.56,243112.0,56.076,56.4049,55.573,55.6794,243112.0
2020-09-03 14:20:00,57.61,57.91,57.38,57.83,200821.0,55.7278,56.018,55.5053,55.9406,200821.0
2020-09-03 14:30:00,57.82,58.58,57.72,58.22,245698.0,55.9309,56.6661,55.8342,56.3179,245698.0
2020-09-03 14:40:00,58.2,58.34,57.57,57.68,173415.0,56.2985,56.434,55.6891,55.7955,173415.0
2020-09-03 14:50:00,57.67,57.84,56.99,57.0,256221.0,55.7858,55.9503,55.1281,55.1377,256221.0
2020-09-03 15:00:00,56.99,57.28,56.59,56.87,470359.0,55.1281,55.4086,54.7411,55.012,470359.0
2020-09-03 15:10:00,56.89,57.36,56.67,56.99,313324.0,55.0313,55.486,54.8185,55.1281,313324.0
2020-09-03 15:20:00,56.97,57.05,56.35,56.46,361498.0,55.1087,55.1861,54.509,54.6154,361498.0
2020-09-03 15:30:00,56.4,57.25,56.25,57.06,493915.0,54.5573,55.3796,54.4122,55.1958,493915.0
2020-09-03 15:40:00,57.06,57.5,56.73,56.75,397142.0,55.1958,55.6214,54.8766,54.8959,397142.0
2020-09-03 15:50:00,56.74,58.04,56.45,57.77,1002671.0,54.8862,56.1438,54.6057,55.8826,1002671.0
2020-09-04 09:30:00,58.08,58.98,57.81,58.3,836530.0,56.1824,57.053,55.9213,56.3953,836530.0
2020-09-04 09:40:00,58.28,58.61,57.4,57.46,551268.0,56.3759,56.6951,55.5247,55.5827,551268.0
2020-09-04 09:50:00,57.47,57.74,56.59,56.82,507065.0,55.5924,55.8536,54.7411,54.9636,507065.0
2020-09-04 10:00:00,56.78,57.41,56.75,56.96,356236.0,54.9249,55.5343,54.8959,55.099,356236.0
2020-09-04 10:10:00,56.91,57.05,55.18,55.21,647399.0,55.0507,55.1861,53.3772,53.4062,647399.0
2020-09-04 10:20:00,55.22,55.82,54.55,54.64,1136722.0,53.4159,53.9963,52.7678,52.8548,1136722.0
2020-09-04 10:30:00,54.65,55.09,53.13,53.9,809323.0,52.8645,53.2901,51.3942,52.139,809323.0
2020-09-04 10:40:00,53.89,53.92,52.46,53.71,735504.0,52.1293,52.1584,50.7461,51.9552,735504.0
2020-09-04 10:50:00,53.68,54.5,53.11,54.23,542247.0,51.9262,52.7194,51.3748,52.4582,542247.0
2020-09-04 11:00:00,54.22,54.41,53.45,53.57,264661.0,52.4486,52.6323,51.7037,51.8198,264661.0
2020-09-04 11:10:00,53.56,54.14,53.4,53.82,215363.0,51.8101,52.3712,51.6553,52.0616,215363.0
2020-09-04 11:20:00,53.83,53.85,52.73,53.23,347637.0,52.0713,52.0906,51.0072,51.4909,347637.0
2020-09-04 11:30:00,53.2,54.15,53.17,54.08,358358.0,51.4619,52.3808,51.4329,52.3131,358358.0
2020-09-04 11:40:00,54.03,54.16,53.36,53.83,296444.0,52.2648,52.3905,51.6167,52.0713,296444.0
2020-09-04 11:50:00,53.82,54.8,53.64,54.63,357097.0,52.0616,53.0096,51.8875,52.8452,357097.0
2020-09-04 12:00:00,54.62,54.92,54.32,54.32,293040.0,52.8355,53.1257,52.5453,52.5453,293040.0
2020-09-04 12:10:00,54.38,54.7,54.06,54.24,165365.0,52.6033,52.9129,52.2938,52.4679,165365.0
2020-09-04 12:20:00,54.24,55.32,54.18,55.28,236146.0,52.4679,53.5126,52.4099,53.4739,236146.0
2020-09-04 12:30:00,55.27,55.75,55.08,55.51,237469.0,53.4643,53.9286,53.2805,53.6964,237469.0
2020-09-04 12:40:00,55.55,55.84,55.31,55.37,268616.0,53.7351,54.0156,53.5029,53.561,268616.0
2020-09-04 12:50:00,55.39,55.57,55.07,55.48,216734.0,53.5803,53.7545,53.2708,53.6674,216734.0
2020-09-04 13:00:00,55.47,55.47,54.8,55.07,135688.0,53.6577,53.6577,53.0096,53.2708,135688.0
2020-09-04 13:10:00,55.0,55.14,54.34,54.35,155971.0,53.2031,53.3385,52.5646,52.5743,155971.0
2020-09-04 13:20:00,54.4,54.99,54.4,54.71,115298.0,52.6227,53.1934,52.6227,52.9225,115298.0
2020-09-04 13:30:00,54.67,54.98,54.27,54.9,179336.0,52.8839,53.1837,52.4969,53.1063,179336.0
2020-09-04 13:40:00,54.88,55.23,54.69,55.02,187723.0,53.087,53.4256,52.9032,53.2224,187723.0
2020-09-04 13:50:00,54.97,55.3,54.64,55.23,142564.0,53.1741,53.4933,52.8548,53.4256,142564.0
2020-09-04 14:00:00,55.19,55.41,54.93,55.14,161978.0,53.3869,53.5997,53.1354,53.3385,161978.0
2020-09-04 14:10:00,55.08,55.41,54.88,55.31,153570.0,53.2805,53.5997,53.087,53.5029,153570.0
2020-09-04 14:20:00,55.32,55.84,55.14,55.76,162955.0,53.5126,54.0156,53.3385,53.9382,162955.0
2020-09-04 14:30:00,55.78,56.5,55.56,56.45,210140.0,53.9576,54.6541,53.7448,54.6057,210140.0
2020-09-04 14:40:00,56.44,57.22,56.4,56.82,365931.0,54.596,55.3505,54.5573,54.9636,365931.0
2020-09-04 14:50:00,56.81,57.34,56.67,57.3,261132.0,54.9539,55.4666,54.8185,55.4279,261132.0
2020-09-04 15:00:00,57.33,57.36,56.88,57.31,276350.0,55.4569,55.486,55.0217,55.4376,276350.0
2020-09-04 15:10:00,57.3,57.51,56.71,57.33,283404.0,55.4279,55.6311,54.8572,55.4569,283404.0
2020-09-04 15:20:00,57.3,57.76,57.26,57.55,255261.0,55.4279,55.8729,55.3892,55.6698,255261.0
2020-09-04 15:30:00,57.51,57.55,56.42,56.67,365377.0,55.6311,55.6698,54.5767,54.8185,365377.0
2020-09-04 15:40:00,56.7,57.05,56.3,56.3,329752.0,54.8475,55.1861,54.4606,54.4606,329752.0
2020-09-04 15:50:00,56.24,56.75,56.12,56.35,315534.0,54.4026,54.8959,54.2865,54.509,315534.0
2020-09-08 09:30:00,53.37,53.55,52.81,53.2,825706.0,51.6263,51.8004,51.0846,51.4619,825706.0
2020-09-08 09:40:00,53.19,53.19,52.01,52.2,648803.0,51.4522,51.4522,50.3108,50.4946,648803.0
2020-09-08 09:50:00,52.21,53.49,52.14,53.37,499769.0,50.5042,51.7424,50.4365,51.6263,499769.0
2020-09-08 10:00:00,53.45,53.51,52.49,53.3,419890.0,51.7037,51.7618,50.7751,51.5586,419890.0
2020-09-08 10:10:00,53.29,53.79,53.12,53.36,586400.0,51.5489,52.0326,51.3845,51.6167,586400.0
2020-09-08 10:20:00,53.35,53.88,53.11,53.8,414328.0,51.607,52.1197,51.3748,52.0423,414328.0
2020-09-08 10:30:00,53.8,54.1,53.36,53.94,451672.0,52.0423,52.3325,51.6167,52.1777,451672.0
2020-09-08 10:40:00,53.99,53.99,52.75,52.75,352484.0,52.2261,52.2261,51.0266,51.0266,352484.0
2020-09-08 10:50:00,52.74,53.36,52.65,53.02,328590.0,51.0169,51.6167,50.9299,51.2878,328590.0
2020-09-08 11:00:00,53.03,53.51,52.75,53.4,345877.0,51.2974,51.7618,51.0266,51.6553,345877.0
2020-09-08 11:10:00,53.41,53.74,53.37,53.64,250818.0,51.665,51.9842,51.6263,51.8875,250818.0
2020-09-08 11:20:00,53.7,53.73,53.07,53.28,295320.0,51.9455,51.9746,51.3361,51.5393,295320.0
2020-09-08 11:30:00,53.28,53.39,52.71,52.76,279830.0,51.5393,51.6457,50.9879,51.0363,279830.0
2020-09-08 11:40:00,52.74,52.87,52.44,52.78,249589.0,51.0169,51.1427,50.7267,51.0556,249589.0
2020-09-08 11:50:00,52.78,52.94,52.3,52.83,315498.0,51.0556,51.2104,50.5913,51.104,315498.0
2020-09-08 12:00:00,52.82,53.19,52.73,53.07,210328.0,51.0943,51.4522,51.0072,51.3361,210328.0
2020-09-08 12:10:00,53.07,53.28,52.91,53.08,193966.0,51.3361,51.5393,51.1814,51.3458,193966.0
2020-09-08 12:20:00,53.08,53.39,52.95,52.98,189943.0,51.3458,51.6457,51.22,51.2491,189943.0
2020-09-08 12:30:00,52.99,53.24,52.83,53.04,168839.0,51.2587,51.5006,51.104,51.3071,168839.0
2020-09-08 12:40:00,53.09,53.51,52.87,53.45,220609.0,51.3555,51.7618,51.1427,51.7037,220609.0
2020-09-08 12:50:00,53.44,53.56,53.32,53.46,105973.0,51.694,51.8101,51.578,51.7134,105973.0
2020-09-08 13:00:00,53.48,53.53,53.14,53.16,84037.0,51.7327,51.7811,51.4038,51.4232,84037.0
2020-09-08 13:10:00,53.17,53.72,53.1,53.66,170589.0,51.4329,51.9649,51.3651,51.9069,170589.0
2020-09-08 13:20:00,53.65,53.72,53.46,53.51,135720.0,51.8972,51.9649,51.7134,51.7618,135720.0
2020-09-08 13:30:00,53.49,53.76,53.31,53.7,155348.0,51.7424,52.0036,51.5683,51.9455,155348.0
2020-09-08 13:40:00,53.71,53.88,53.66,53.8,135273.0,51.9552,52.1197,51.9069,52.0423,135273.0
2020-09-08 13:50:00,53.8,53.93,53.61,53.63,137290.0,52.0423,52.168,51.8585,51.8778,137290.0
2020-09-08 14:00:00,53.67,53.84,53.31,53.47,144722.0,51.9165,52.081,51.5683,51.7231,144722.0
2020-09-08 14:10:00,53.5,53.53,52.94,53.01,132145.0,51.7521,51.7811,51.2104,51.2781,132145.0
2020-09-08 14:20:00,53.03,53.11,52.72,52.78,217047.0,51.2974,51.3748,50.9976,51.0556,217047.0
2020-09-08 14:30:00,52.74,52.77,52.23,52.28,279411.0,51.0169,51.0459,50.5236,50.5719,279411.0
2020-09-08 14:40:00,52.3,52.37,51.81,52.06,448998.0,50.5913,50.659,50.1173,50.3591,448998.0
2020-09-08 14:50:00,52.03,52.45,51.61,52.34,591875.0,50.3301,50.7364,49.9238,50.63,591875.0
2020-09-08 15:00:00,52.31,52.31,51.54,51.81,367364.0,50.601,50.601,49.8561,50.1173,367364.0
2020-09-08 15:10:00,51.8,52.32,51.78,52.11,396573.0,50.1076,50.6106,50.0883,50.4075,396573.0
2020-09-08 15:20:00,52.05,52.59,52.05,52.58,416647.0,50.3495,50.8718,50.3495,50.8621,416647.0
2020-09-08 15:30:00,52.57,52.83,52.24,52.45,446131.0,50.8525,51.104,50.5332,50.7364,446131.0
2020-09-08 15:40:00,52.5,52.64,51.96,52.27,466863.0,50.7848,50.9202,50.2624,50.5623,466863.0
2020-09-08 15:50:00,52.23,52.26,51.54,51.71,675851.0,50.5236,50.5526,49.8561,50.0206,675851.0
2020-09-09 09:30:00,53.74,53.84,53.28,53.35,657857.0,51.9842,52.081,51.5393,51.607,657857.0
2020-09-09 09:40:00,53.33,53.73,53.3,53.4,370940.0,51.5876,51.9746,51.5586,51.6553,370940.0
2020-09-09 09:50:00,53.42,54.0,53.33,53.99,370332.0,51.6747,52.2357,51.5876,52.2261,370332.0
2020-09-09 10:00:00,54.0,54.44,53.98,54.04,405041.0,52.2357,52.6614,52.2164,52.2744,405041.0
2020-09-09 10:10:00,54.04,54.53,54.02,54.34,398385.0,52.2744,52.7484,52.2551,52.5646,398385.0
2020-09-09 10:20:00,54.35,54.79,54.22,54.6,280039.0,52.5743,52.9999,52.4486,52.8161,280039.0
2020-09-09 10:30:00,54.59,54.76,54.53,54.72,306048.0,52.8065,52.9709,52.7484,52.9322,306048.0
2020-09-09 10:40:00,54.72,54.79,54.49,54.55,315069.0,52.9322,52.9999,52.7097,52.7678,315069.0
2020-09-09 10:50:00,54.55,54.67,54.4,54.56,309684.0,52.7678,52.8839,52.6227,52.7774,309684.0
2020-09-09 11:00:00,54.58,55.03,54.52,54.54,467628.0,52.7968,53.2321,52.7388,52.7581,467628.0
2020-09-09 11:10:00,54.57,54.68,54.36,54.54,265590.0,52.7871,52.8935,52.584,52.7581,265590.0
2020-09-09 11:20:00,54.54,54.93,54.53,54.88,137202.0,52.7581,53.1354,52.7484,53.087,137202.0
2020-09-09 11:30:00,54.88,54.99,54.79,54.94,125890.0,53.087,53.1934,52.9999,53.145,125890.0
2020-09-09 11:40:00,54.93,55.11,54.79,55.06,175578.0,53.1354,53.3095,52.9999,53.2611,175578.0
2020-09-09 11:50:00,55.06,55.13,54.89,54.98,99187.0,53.2611,53.3288,53.0967,53.1837,99187.0
2020-09-09 12:00:00,54.99,55.12,54.92,55.1,94495.0,53.1934,53.3192,53.1257,53.2998,94495.0
2020-09-09 12:10:00,55.11,55.25,55.11,55.24,147823.0,53.3095,53.4449,53.3095,53.4352,147823.0
2020-09-09 12:20:00,55.24,55.26,55.11,55.13,80624.0,53.4352,53.4546,53.3095,53.3288,80624.0
2020-09-09 12:30:00,55.14,55.35,55.13,55.34,91390.0,53.3385,53.5416,53.3288,53.532,91390.0
2020-09-09 12:40:00,55.33,55.51,55.32,55.42,174658.0,53.5223,53.6964,53.5126,53.6094,174658.0
2020-09-09 12:50:00,55.43,55.45,55.31,55.41,77813.0,53.619,53.6384,53.5029,53.5997,77813.0
2020-09-09 13:00:00,55.42,55.81,55.42,55.8,154229.0,53.6094,53.9866,53.6094,53.9769,154229.0
2020-09-09 13:10:00,55.8,55.9,55.55,55.59,176974.0,53.9769,54.0737,53.7351,53.7738,176974.0
2020-09-09 13:20:00,55.62,55.79,55.62,55.7,71954.0,53.8028,53.9673,53.8028,53.8802,71954.0
2020-09-09 13:30:00,55.7,55.84,55.6,55.73,158462.0,53.8802,54.0156,53.7835,53.9092,158462.0
2020-09-09 13:40:00,55.75,55.78,55.39,55.56,158733.0,53.9286,53.9576,53.5803,53.7448,158733.0
2020-09-09 13:50:00,55.54,55.62,55.36,55.37,83462.0,53.7254,53.8028,53.5513,53.561,83462.0
2020-09-09 14:00:00,55.4,55.5,55.17,55.45,264067.0,53.59,53.6867,53.3675,53.6384,264067.0
2020-09-09 14:10:00,55.48,55.58,55.41,55.53,62027.0,53.6674,53.7641,53.5997,53.7158,62027.0
2020-09-09 14:20:00,55.53,55.55,55.25,55.33,78326.0,53.7158,53.7351,53.4449,53.5223,78326.0
2020-09-09 14:30:00,55.32,55.76,55.32,55.71,117405.0,53.5126,53.9382,53.5126,53.8899,117405.0
2020-09-09 14:40:00,55.71,55.77,55.56,55.61,118658.0,53.8899,53.9479,53.7448,53.7931,118658.0
2020-09-09 14:50:00,55.61,55.78,55.54,55.64,117710.0,53.7931,53.9576,53.7254,53.8222,117710.0
2020-09-09 15:00:00,55.66,55.9,55.65,55.89,178656.0,53.8415,54.0737,53.8318,54.064,178656.0
2020-09-09 15:10:00,55.89,55.89,55.69,55.88,124019.0,54.064,54.064,53.8705,54.0543,124019.0
2020-09-09 15:20:00,55.89,55.99,55.81,55.91,172364.0,54.064,54.1607,53.9866,54.0833,172364.0
2020-09-09 15:30:00,55.91,56.01,55.43,55.43,321773.0,54.0833,54.1801,53.619,53.619,321773.0
2020-09-09 15:40:00,55.4,55.53,55.09,55.25,405025.0,53.59,53.7158,53.2901,53.4449,405025.0
2020-09-09 15:50:00,55.26,55.52,54.71,54.74,567130.0,53.4546,53.7061,52.9225,52.9516,567130.0
2020-09-10 09:30:00,55.73,55.92,55.44,55.82,674280.0,53.9092,54.093,53.6287,53.9963,674280.0
2020-09-10 09:40:00,55.84,56.04,55.69,55.69,492628.0,54.0156,54.2091,53.8705,53.8705,492628.0
2020-09-10 09:50:00,55.7,55.96,55.44,55.65,407954.0,53.8802,54.1317,53.6287,53.8318,407954.0
2020-09-10 10:00:00,55.64,56.08,55.6,55.92,277663.0,53.8222,54.2478,53.7835,54.093,277663.0
2020-09-10 10:10:00,55.93,56.07,55.67,55.98,173382.0,54.1027,54.2381,53.8512,54.1511,173382.0
2020-09-10 10:20:00,56.02,56.05,55.5,55.5,263916.0,54.1897,54.2188,53.6867,53.6867,263916.0
2020-09-10 10:30:00,55.49,55.93,55.48,55.87,214522.0,53.6771,54.1027,53.6674,54.0446,214522.0
2020-09-10 10:40:00,55.86,55.89,54.8,54.96,399468.0,54.035,54.064,53.0096,53.1644,399468.0
2020-09-10 10:50:00,54.97,55.28,54.2,54.29,437565.0,53.1741,53.4739,52.4292,52.5163,437565.0
2020-09-10 11:00:00,54.27,54.82,53.94,54.74,428541.0,52.4969,53.029,52.1777,52.9516,428541.0
2020-09-10 11:10:00,54.75,54.98,54.31,54.77,361177.0,52.9612,53.1837,52.5356,52.9806,361177.0
2020-09-10 11:20:00,54.77,55.25,54.77,55.25,196401.0,52.9806,53.4449,52.9806,53.4449,196401.0
2020-09-10 11:30:00,55.23,55.25,54.87,55.06,160204.0,53.4256,53.4449,53.0773,53.2611,160204.0
2020-09-10 11:40:00,55.06,55.25,54.82,55.21,138101.0,53.2611,53.4449,53.029,53.4062,138101.0
2020-09-10 11:50:00,55.17,55.22,54.44,54.57,203528.0,53.3675,53.4159,52.6614,52.7871,203528.0
2020-09-10 12:00:00,54.55,54.84,54.24,54.53,312592.0,52.7678,53.0483,52.4679,52.7484,312592.0
2020-09-10 12:10:00,54.5,54.75,54.22,54.5,176823.0,52.7194,52.9612,52.4486,52.7194,176823.0
2020-09-10 12:20:00,54.5,54.5,54.04,54.29,174586.0,52.7194,52.7194,52.2744,52.5163,174586.0
2020-09-10 12:30:00,54.28,54.44,53.57,53.63,434882.0,52.5066,52.6614,51.8198,51.8778,434882.0
2020-09-10 12:40:00,53.63,53.9,53.57,53.74,320723.0,51.8778,52.139,51.8198,51.9842,320723.0
2020-09-10 12:50:00,53.71,54.22,53.71,54.12,233033.0,51.9552,52.4486,51.9552,52.3518,233033.0
2020-09-10 13:00:00,54.12,54.4,53.99,54.38,183296.0,52.3518,52.6227,52.2261,52.6033,183296.0
2020-09-10 13:10:00,54.4,54.64,54.23,54.64,110102.0,52.6227,52.8548,52.4582,52.8548,110102.0
2020-09-10 13:20:00,54.64,54.64,54.09,54.16,190620.0,52.8548,52.8548,52.3228,52.3905,190620.0
2020-09-10 13:30:00,54.16,54.47,54.07,54.11,125332.0,52.3905,52.6904,52.3035,52.3422,125332.0
2020-09-10 13:40:00,54.08,54.16,53.91,54.02,114177.0,52.3131,52.3905,52.1487,52.2551,114177.0
2020-09-10 13:50:00,54.05,54.11,53.69,53.77,140501.0,52.2841,52.3422,51.9359,52.0133,140501.0
2020-09-10 14:00:00,53.76,54.12,53.7,53.88,179977.0,52.0036,52.3518,51.9455,52.1197,179977.0
2020-09-10 14:10:00,53.94,53.98,53.1,53.19,496028.0,52.1777,52.2164,51.3651,51.4522,496028.0
2020-09-10 14:20:00,53.16,53.34,52.03,52.1,445867.0,51.4232,51.5973,50.3301,50.3978,445867.0
2020-09-10 14:30:00,52.08,52.72,51.99,52.72,401522.0,50.3785,50.9976,50.2914,50.9976,401522.0
2020-09-10 14:40:00,52.67,52.85,52.11,52.77,290469.0,50.9492,51.1233,50.4075,51.0459,290469.0
2020-09-10 14:50:00,52.77,53.02,52.39,52.92,297462.0,51.0459,51.2878,50.6783,51.191,297462.0
2020-09-10 15:00:00,52.92,52.96,52.04,52.1,260889.0,51.191,51.2297,50.3398,50.3978,260889.0
2020-09-10 15:10:00,52.07,52.29,51.6,51.64,376259.0,50.3688,50.5816,49.9142,49.9528,376259.0
2020-09-10 15:20:00,51.63,52.08,51.4,51.95,513604.0,49.9432,50.3785,49.7207,50.2527,513604.0
2020-09-10 15:30:00,51.95,52.31,51.76,52.19,407703.0,50.2527,50.601,50.0689,50.4849,407703.0
2020-09-10 15:40:00,52.17,52.75,51.75,51.9,445329.0,50.4655,51.0266,50.0593,50.2044,445329.0
2020-09-10 15:50:00,51.92,52.48,51.75,51.91,831451.0,50.2237,50.7654,50.0593,50.214,831451.0
2020-09-11 09:30:00,52.77,53.12,52.22,52.53,895178.0,51.0459,51.3845,50.5139,50.8138,895178.0
2020-09-11 09:40:00,52.5,52.94,52.15,52.91,435651.0,50.7848,51.2104,50.4462,51.1814,435651.0
2020-09-11 09:50:00,52.9,53.04,51.91,52.02,632435.0,51.1717,51.3071,50.214,50.3204,632435.0
2020-09-11 10:00:00,52.01,52.55,51.9,52.21,556825.0,50.3108,50.8331,50.2044,50.5042,556825.0
2020-09-11 10:10:00,52.22,52.67,51.8,52.6,479725.0,50.5139,50.9492,50.1076,50.8815,479725.0
2020-09-11 10:20:00,52.62,52.9,52.52,52.6,200070.0,50.9008,51.1717,50.8041,50.8815,200070.0
2020-09-11 10:30:00,52.61,52.8,52.19,52.46,274147.0,50.8912,51.075,50.4849,50.7461,274147.0
2020-09-11 10:40:00,52.43,53.09,52.43,53.07,219055.0,50.717,51.3555,50.717,51.3361,219055.0
2020-09-11 10:50:00,53.05,53.15,52.68,52.7,197872.0,51.3168,51.4135,50.9589,50.9782,197872.0
2020-09-11 11:00:00,52.7,53.32,52.65,53.3,216579.0,50.9782,51.578,50.9299,51.5586,216579.0
2020-09-11 11:10:00,53.31,53.31,52.92,53.16,208648.0,51.5683,51.5683,51.191,51.4232,208648.0
2020-09-11 11:20:00,53.2,53.2,52.54,52.68,239978.0,51.4619,51.4619,50.8234,50.9589,239978.0
2020-09-11 11:30:00,52.66,52.66,52.26,52.5,263850.0,50.9395,50.9395,50.5526,50.7848,263850.0
2020-09-11 11:40:00,52.51,52.63,52.33,52.5,145059.0,50.7944,50.9105,50.6203,50.7848,145059.0
2020-09-11 11:50:00,52.5,52.57,52.29,52.31,113775.0,50.7848,50.8525,50.5816,50.601,113775.0
2020-09-11 12:00:00,52.29,52.67,52.12,52.59,162623.0,50.5816,50.9492,50.4172,50.8718,162623.0
2020-09-11 12:10:00,52.56,52.65,52.36,52.54,95553.0,50.8428,50.9299,50.6493,50.8234,95553.0
2020-09-11 12:20:00,52.63,52.78,52.51,52.53,106681.0,50.9105,51.0556,50.7944,50.8138,106681.0
2020-09-11 12:30:00,52.51,52.52,51.96,52.04,229942.0,50.7944,50.8041,50.2624,50.3398,229942.0
2020-09-11 12:40:00,52.02,52.04,51.73,51.96,258870.0,50.3204,50.3398,50.0399,50.2624,258870.0
2020-09-11 12:50:00,51.95,52.17,51.51,51.55,231544.0,50.2527,50.4655,49.8271,49.8658,231544.0
2020-09-11 13:00:00,51.59,51.71,51.1,51.29,276937.0,49.9045,50.0206,49.4305,49.6143,276937.0
2020-09-11 13:10:00,51.26,51.39,50.87,51.2,392741.0,49.5853,49.711,49.208,49.5272,392741.0
2020-09-11 13:20:00,51.21,51.28,50.82,50.86,261383.0,49.5369,49.6046,49.1596,49.1983,261383.0
2020-09-11 13:30:00,50.87,51.04,50.53,50.97,348705.0,49.208,49.3725,48.8791,49.3047,348705.0
2020-09-11 13:40:00,50.98,51.26,50.87,51.14,267483.0,49.3144,49.5853,49.208,49.4692,267483.0
2020-09-11 13:50:00,51.12,51.34,50.75,50.75,276185.0,49.4498,49.6627,49.0919,49.0919,276185.0
2020-09-11 14:00:00,50.78,51.29,50.59,51.24,241079.0,49.1209,49.6143,48.9372,49.5659,241079.0
2020-09-11 14:10:00,51.22,51.52,51.13,51.31,200678.0,49.5466,49.8368,49.4595,49.6336,200678.0
2020-09-11 14:20:00,51.32,51.48,51.11,51.19,156651.0,49.6433,49.7981,49.4402,49.5176,156651.0
2020-09-11 14:30:00,51.2,51.97,51.19,51.92,343957.0,49.5272,50.2721,49.5176,50.2237,343957.0
2020-09-11 14:40:00,51.92,52.04,51.68,51.72,401246.0,50.2237,50.3398,49.9915,50.0302,401246.0
2020-09-11 14:50:00,51.73,52.08,51.66,51.75,333838.0,50.0399,50.3785,49.9722,50.0593,333838.0
2020-09-11 15:00:00,51.75,51.84,51.27,51.31,229182.0,50.0593,50.1463,49.5949,49.6336,229182.0
2020-09-11 15:10:00,51.29,51.92,51.18,51.89,360152.0,49.6143,50.2237,49.5079,50.1947,360152.0
2020-09-11 15:20:00,51.87,52.36,51.79,52.28,337140.0,50.1753,50.6493,50.0979,50.5719,337140.0
2020-09-11 15:30:00,52.29,52.56,51.96,52.06,295737.0,50.5816,50.8428,50.2624,50.3591,295737.0
2020-09-11 15:40:00,52.08,52.26,51.88,52.12,379359.0,50.3785,50.5526,50.185,50.4172,379359.0
2020-09-11 15:50:00,52.1,52.22,51.86,51.96,395427.0,50.3978,50.5139,50.1657,50.2624,395427.0
2020-09-14 09:30:00,53.55,53.78,53.3,53.61,398844.0,51.8004,52.0229,51.5586,51.8585,398844.0
2020-09-14 09:40:00,53.62,54.24,53.59,54.17,329052.0,51.8682,52.4679,51.8391,52.4002,329052.0
2020-09-14 09:50:00,54.2,54.3,54.07,54.24,216120.0,52.4292,52.5259,52.3035,52.4679,216120.0
2020-09-14 10:00:00,54.25,54.63,54.16,54.6,241291.0,52.4776,52.8452,52.3905,52.8161,241291.0
2020-09-14 10:10:00,54.6,54.77,54.48,54.75,229183.0,52.8161,52.9806,52.7001,52.9612,229183.0
2020-09-14 10:20:00,54.76,54.9,54.71,54.83,155499.0,52.9709,53.1063,52.9225,53.0386,155499.0
2020-09-14 10:30:00,54.82,54.82,54.57,54.57,155531.0,53.029,53.029,52.7871,52.7871,155531.0
2020-09-14 10:40:00,54.56,54.72,54.53,54.6,105355.0,52.7774,52.9322,52.7484,52.8161,105355.0
2020-09-14 10:50:00,54.59,54.75,54.51,54.61,117238.0,52.8065,52.9612,52.7291,52.8258,117238.0
2020-09-14 11:00:00,54.59,54.71,54.55,54.61,99349.0,52.8065,52.9225,52.7678,52.8258,99349.0
2020-09-14 11:10:00,54.61,54.63,54.37,54.48,166806.0,52.8258,52.8452,52.5937,52.7001,166806.0
2020-09-14 11:20:00,54.5,54.66,54.49,54.63,76330.0,52.7194,52.8742,52.7097,52.8452,76330.0
2020-09-14 11:30:00,54.64,54.79,54.63,54.79,86051.0,52.8548,52.9999,52.8452,52.9999,86051.0
2020-09-14 11:40:00,54.76,54.83,54.56,54.59,63511.0,52.9709,53.0386,52.7774,52.8065,63511.0
2020-09-14 11:50:00,54.59,54.7,54.56,54.65,71909.0,52.8065,52.9129,52.7774,52.8645,71909.0
2020-09-14 12:00:00,54.62,54.77,54.57,54.76,45710.0,52.8355,52.9806,52.7871,52.9709,45710.0
2020-09-14 12:10:00,54.72,54.76,54.55,54.61,46117.0,52.9322,52.9709,52.7678,52.8258,46117.0
2020-09-14 12:20:00,54.61,54.64,54.47,54.61,116041.0,52.8258,52.8548,52.6904,52.8258,116041.0
2020-09-14 12:30:00,54.65,54.69,54.47,54.52,86986.0,52.8645,52.9032,52.6904,52.7388,86986.0
2020-09-14 12:40:00,54.5,54.65,54.49,54.49,74877.0,52.7194,52.8645,52.7097,52.7097,74877.0
2020-09-14 12:50:00,54.49,54.6,54.39,54.55,101441.0,52.7097,52.8161,52.613,52.7678,101441.0
2020-09-14 13:00:00,54.54,54.67,54.25,54.27,88005.0,52.7581,52.8839,52.4776,52.4969,88005.0
2020-09-14 13:10:00,54.26,54.32,53.98,54.0,176947.0,52.4873,52.5453,52.2164,52.2357,176947.0
2020-09-14 13:20:00,54.02,54.17,53.9,54.16,154104.0,52.2551,52.4002,52.139,52.3905,154104.0
2020-09-14 13:30:00,54.15,54.22,53.84,54.01,148366.0,52.3808,52.4486,52.081,52.2454,148366.0
2020-09-14 13:40:00,54.01,54.19,53.93,54.15,106767.0,52.2454,52.4195,52.168,52.3808,106767.0
2020-09-14 13:50:00,54.14,54.32,54.13,54.23,66815.0,52.3712,52.5453,52.3615,52.4582,66815.0
2020-09-14 14:00:00,54.22,54.4,54.05,54.38,107855.0,52.4486,52.6227,52.2841,52.6033,107855.0
2020-09-14 14:10:00,54.4,54.43,54.31,54.36,51696.0,52.6227,52.6517,52.5356,52.584,51696.0
2020-09-14 14:20:00,54.38,54.46,54.16,54.19,114546.0,52.6033,52.6807,52.3905,52.4195,114546.0
2020-09-14 14:30:00,54.21,54.31,54.11,54.14,62101.0,52.4389,52.5356,52.3422,52.3712,62101.0
2020-09-14 14:40:00,54.15,54.33,54.02,54.15,112525.0,52.3808,52.555,52.2551,52.3808,112525.0
2020-09-14 14:50:00,54.16,54.34,53.77,54.11,238868.0,52.3905,52.5646,52.0133,52.3422,238868.0
2020-09-14 15:00:00,54.14,54.2,53.88,54.05,166121.0,52.3712,52.4292,52.1197,52.2841,166121.0
2020-09-14 15:10:00,54.03,54.11,53.77,54.03,318175.0,52.2648,52.3422,52.0133,52.2648,318175.0
2020-09-14 15:20:00,54.05,54.05,53.6,53.93,258090.0,52.2841,52.2841,51.8488,52.168,258090.0
2020-09-14 15:30:00,53.97,54.22,53.81,54.17,279004.0,52.2067,52.4486,52.052,52.4002,279004.0
2020-09-14 15:40:00,54.17,54.64,54.17,54.62,309010.0,52.4002,52.8548,52.4002,52.8355,309010.0
2020-09-14 15:50:00,54.62,54.62,53.95,54.01,472622.0,52.8355,52.8355,52.1874,52.2454,472622.0
2020-09-15 09:30:00,55.31,55.59,55.28,55.58,459842.0,53.5029,53.7738,53.4739,53.7641,459842.0
2020-09-15 09:40:00,55.58,55.74,55.35,55.4,280610.0,53.7641,53.9189,53.5416,53.59,280610.0
2020-09-15 09:50:00,55.41,55.58,55.37,55.54,184582.0,53.5997,53.7641,53.561,53.7254,184582.0
2020-09-15 10:00:00,55.55,55.72,55.47,55.55,190334.0,53.7351,53.8995,53.6577,53.7351,190334.0
2020-09-15 10:10:00,55.58,55.62,55.4,55.48,99564.0,53.7641,53.8028,53.59,53.6674,99564.0
2020-09-15 10:20:00,55.48,55.5,55.19,55.41,190899.0,53.6674,53.6867,53.3869,53.5997,190899.0
2020-09-15 10:30:00,55.43,55.63,55.34,55.4,226557.0,53.619,53.8125,53.532,53.59,226557.0
2020-09-15 10:40:00,55.39,55.4,55.05,55.35,199833.0,53.5803,53.59,53.2514,53.5416,199833.0
2020-09-15 10:50:00,55.38,55.51,55.29,55.49,153401.0,53.5707,53.6964,53.4836,53.6771,153401.0
2020-09-15 11:00:00,55.5,55.65,55.48,55.58,97579.0,53.6867,53.8318,53.6674,53.7641,97579.0
2020-09-15 11:10:00,55.63,55.67,55.47,55.53,89137.0,53.8125,53.8512,53.6577,53.7158,89137.0
2020-09-15 11:20:00,55.53,55.56,55.37,55.52,108792.0,53.7158,53.7448,53.561,53.7061,108792.0
2020-09-15 11:30:00,55.51,55.65,55.49,55.6,72513.0,53.6964,53.8318,53.6771,53.7835,72513.0
2020-09-15 11:40:00,55.6,55.63,55.44,55.49,55371.0,53.7835,53.8125,53.6287,53.6771,55371.0
2020-09-15 11:50:00,55.5,55.5,55.31,55.38,56400.0,53.6867,53.6867,53.5029,53.5707,56400.0
2020-09-15 12:00:00,55.38,55.55,55.38,55.42,83405.0,53.5707,53.7351,53.5707,53.6094,83405.0
2020-09-15 12:10:00,55.45,55.51,55.38,55.51,59148.0,53.6384,53.6964,53.5707,53.6964,59148.0
2020-09-15 12:20:00,55.51,55.55,55.39,55.5,70050.0,53.6964,53.7351,53.5803,53.6867,70050.0
2020-09-15 12:30:00,55.5,55.56,55.49,55.55,48335.0,53.6867,53.7448,53.6771,53.7351,48335.0
2020-09-15 12:40:00,55.57,55.6,55.53,55.55,43852.0,53.7545,53.7835,53.7158,53.7351,43852.0
2020-09-15 12:50:00,55.51,55.58,55.48,55.58,64753.0,53.6964,53.7641,53.6674,53.7641,64753.0
2020-09-15 13:00:00,55.57,55.67,55.54,55.64,116525.0,53.7545,53.8512,53.7254,53.8222,116525.0
2020-09-15 13:10:00,55.63,55.7,55.59,55.62,83777.0,53.8125,53.8802,53.7738,53.8028,83777.0
2020-09-15 13:20:00,55.61,55.64,55.45,55.5,90154.0,53.7931,53.8222,53.6384,53.6867,90154.0
2020-09-15 13:30:00,55.49,55.55,55.39,55.51,56137.0,53.6771,53.7351,53.5803,53.6964,56137.0
2020-09-15 13:40:00,55.52,55.56,55.44,55.47,63025.0,53.7061,53.7448,53.6287,53.6577,63025.0
2020-09-15 13:50:00,55.48,55.48,55.31,55.33,77393.0,53.6674,53.6674,53.5029,53.5223,77393.0
2020-09-15 14:00:00,55.34,55.37,54.98,55.04,146558.0,53.532,53.561,53.1837,53.2418,146558.0
2020-09-15 14:10:00,55.07,55.18,55.05,55.15,38599.0,53.2708,53.3772,53.2514,53.3482,38599.0
2020-09-15 14:20:00,55.14,55.21,55.05,55.16,141258.0,53.3385,53.4062,53.2514,53.3578,141258.0
2020-09-15 14:30:00,55.14,55.16,54.98,55.09,75573.0,53.3385,53.3578,53.1837,53.2901,75573.0
2020-09-15 14:40:00,55.09,55.23,55.09,55.22,49633.0,53.2901,53.4256,53.2901,53.4159,49633.0
2020-09-15 14:50:00,55.22,55.24,55.08,55.16,43647.0,53.4159,53.4352,53.2805,53.3578,43647.0
2020-09-15 15:00:00,55.18,55.18,54.63,54.72,164813.0,53.3772,53.3772,52.8452,52.9322,164813.0
2020-09-15 15:10:00,54.7,54.84,54.65,54.73,198869.0,52.9129,53.0483,52.8645,52.9419,198869.0
2020-09-15 15:20:00,54.74,54.81,54.58,54.76,149107.0,52.9516,53.0193,52.7968,52.9709,149107.0
2020-09-15 15:30:00,54.75,54.77,54.29,54.41,210327.0,52.9612,52.9806,52.5163,52.6323,210327.0
2020-09-15 15:40:00,54.39,54.7,54.31,54.69,176563.0,52.613,52.9129,52.5356,52.9032,176563.0
2020-09-15 15:50:00,54.69,54.94,54.59,54.82,354482.0,52.9032,53.145,52.8065,53.029,354482.0
2020-09-16 09:30:00,55.5,55.56,55.3,55.52,347119.0,53.6867,53.7448,53.4933,53.7061,347119.0
2020-09-16 09:40:00,55.52,55.59,55.11,55.23,201072.0,53.7061,53.7738,53.3095,53.4256,201072.0
2020-09-16 09:50:00,55.23,55.44,55.19,55.44,141679.0,53.4256,53.6287,53.3869,53.6287,141679.0
2020-09-16 10:00:00,55.42,55.57,55.4,55.49,147803.0,53.6094,53.7545,53.59,53.6771,147803.0
2020-09-16 10:10:00,55.5,55.62,55.33,55.37,112206.0,53.6867,53.8028,53.5223,53.561,112206.0
2020-09-16 10:20:00,55.36,55.48,55.19,55.3,125377.0,53.5513,53.6674,53.3869,53.4933,125377.0
2020-09-16 10:30:00,55.28,55.34,55.05,55.2,112508.0,53.4739,53.532,53.2514,53.3965,112508.0
2020-09-16 10:40:00,55.19,55.3,54.91,54.98,186462.0,53.3869,53.4933,53.116,53.1837,186462.0
2020-09-16 10:50:00,55.0,55.36,54.99,55.27,141692.0,53.2031,53.5513,53.1934,53.4643,141692.0
2020-09-16 11:00:00,55.25,55.58,55.24,55.51,118380.0,53.4449,53.7641,53.4352,53.6964,118380.0
2020-09-16 11:10:00,55.51,55.81,55.44,55.81,157349.0,53.6964,53.9866,53.6287,53.9866,157349.0
2020-09-16 11:20:00,55.81,55.89,55.74,55.81,125464.0,53.9866,54.064,53.9189,53.9866,125464.0
2020-09-16 11:30:00,55.83,55.87,55.71,55.74,64006.0,54.006,54.0446,53.8899,53.9189,64006.0
2020-09-16 11:40:00,55.75,55.8,55.68,55.69,42801.0,53.9286,53.9769,53.8609,53.8705,42801.0
2020-09-16 11:50:00,55.7,55.72,55.57,55.57,48712.0,53.8802,53.8995,53.7545,53.7545,48712.0
2020-09-16 12:00:00,55.58,55.7,55.55,55.59,46340.0,53.7641,53.8802,53.7351,53.7738,46340.0
2020-09-16 12:10:00,55.61,55.64,55.4,55.45,84065.0,53.7931,53.8222,53.59,53.6384,84065.0
2020-09-16 12:20:00,55.45,55.53,55.41,55.51,57123.0,53.6384,53.7158,53.5997,53.6964,57123.0
2020-09-16 12:30:00,55.51,55.51,55.36,55.48,43506.0,53.6964,53.6964,53.5513,53.6674,43506.0
2020-09-16 12:40:00,55.46,55.46,55.26,55.27,52847.0,53.648,53.648,53.4546,53.4643,52847.0
2020-09-16 12:50:00,55.26,55.42,55.24,55.33,47850.0,53.4546,53.6094,53.4352,53.5223,47850.0
2020-09-16 13:00:00,55.32,55.43,55.24,55.28,64971.0,53.5126,53.619,53.4352,53.4739,64971.0
2020-09-16 13:10:00,55.25,55.33,55.13,55.26,111701.0,53.4449,53.5223,53.3288,53.4546,111701.0
2020-09-16 13:20:00,55.25,55.27,55.05,55.11,59711.0,53.4449,53.4643,53.2514,53.3095,59711.0
2020-09-16 13:30:00,55.11,55.13,54.96,55.02,176179.0,53.3095,53.3288,53.1644,53.2224,176179.0
2020-09-16 13:40:00,55.03,55.22,54.96,55.15,86160.0,53.2321,53.4159,53.1644,53.3482,86160.0
2020-09-16 13:50:00,55.14,55.4,55.14,55.35,109932.0,53.3385,53.59,53.3385,53.5416,109932.0
2020-09-16 14:00:00,55.34,55.73,55.17,55.38,304086.0,53.532,53.9092,53.3675,53.5707,304086.0
2020-09-16 14:10:00,55.38,56.05,55.29,55.88,287037.0,53.5707,54.2188,53.4836,54.0543,287037.0
2020-09-16 14:20:00,55.88,55.94,55.79,55.88,161738.0,54.0543,54.1124,53.9673,54.0543,161738.0
2020-09-16 14:30:00,55.89,56.21,55.75,56.2,233410.0,54.064,54.3735,53.9286,54.3639,233410.0
2020-09-16 14:40:00,56.17,56.24,55.67,55.84,243154.0,54.3348,54.4026,53.8512,54.0156,243154.0
2020-09-16 14:50:00,55.84,55.84,55.31,55.46,201331.0,54.0156,54.0156,53.5029,53.648,201331.0
2020-09-16 15:00:00,55.48,55.68,55.01,55.01,199590.0,53.6674,53.8609,53.2127,53.2127,199590.0
2020-09-16 15:10:00,55.04,55.13,54.4,54.91,508970.0,53.2418,53.3288,52.6227,53.116,508970.0
2020-09-16 15:20:00,54.89,54.94,54.52,54.56,215011.0,53.0967,53.145,52.7388,52.7774,215011.0
2020-09-16 15:30:00,54.56,54.76,54.11,54.4,384940.0,52.7774,52.9709,52.3422,52.6227,384940.0
2020-09-16 15:40:00,54.34,55.02,54.19,54.73,299506.0,52.5646,53.2224,52.4195,52.9419,299506.0
2020-09-16 15:50:00,54.73,54.84,54.04,54.17,425993.0,52.9419,53.0483,52.2744,52.4002,425993.0
2020-09-17 09:30:00,51.66,52.1,51.48,51.91,770757.0,49.9722,50.3978,49.7981,50.214,770757.0
2020-09-17 09:40:00,51.9,52.03,51.68,51.84,280895.0,50.2044,50.3301,49.9915,50.1463,280895.0
2020-09-17 09:50:00,51.83,52.51,51.83,52.41,342704.0,50.1366,50.7944,50.1366,50.6977,342704.0
2020-09-17 10:00:00,52.42,52.91,52.26,52.79,299227.0,50.7074,51.1814,50.5526,51.0653,299227.0
2020-09-17 10:10:00,52.8,53.21,52.74,52.86,308051.0,51.075,51.4716,51.0169,51.133,308051.0
2020-09-17 10:20:00,52.85,53.11,52.41,52.69,234763.0,51.1233,51.3748,50.6977,50.9685,234763.0
2020-09-17 10:30:00,52.68,52.93,52.37,52.84,223965.0,50.9589,51.2007,50.659,51.1136,223965.0
2020-09-17 10:40:00,52.8,53.38,52.73,53.24,220014.0,51.075,51.636,51.0072,51.5006,220014.0
2020-09-17 10:50:00,53.29,53.42,52.97,52.99,116181.0,51.5489,51.6747,51.2394,51.2587,116181.0
2020-09-17 11:00:00,52.98,53.59,52.98,53.44,180262.0,51.2491,51.8391,51.2491,51.694,180262.0
2020-09-17 11:10:00,53.45,53.63,53.22,53.32,142410.0,51.7037,51.8778,51.4812,51.578,142410.0
2020-09-17 11:20:00,53.33,53.36,53.09,53.17,129387.0,51.5876,51.6167,51.3555,51.4329,129387.0
2020-09-17 11:30:00,53.16,53.34,52.97,53.07,232452.0,51.4232,51.5973,51.2394,51.3361,232452.0
2020-09-17 11:40:00,53.07,53.19,52.62,52.63,260490.0,51.3361,51.4522,50.9008,50.9105,260490.0
2020-09-17 11:50:00,52.63,52.69,52.28,52.42,253681.0,50.9105,50.9685,50.5719,50.7074,253681.0
2020-09-17 12:00:00,52.41,52.55,52.14,52.17,207958.0,50.6977,50.8331,50.4365,50.4655,207958.0
2020-09-17 12:10:00,52.17,52.24,51.45,51.64,424405.0,50.4655,50.5332,49.7691,49.9528,424405.0
2020-09-17 12:20:00,51.65,51.75,51.38,51.72,373218.0,49.9625,50.0593,49.7013,50.0302,373218.0
2020-09-17 12:30:00,51.72,51.93,51.57,51.83,366542.0,50.0302,50.2334,49.8851,50.1366,366542.0
2020-09-17 12:40:00,51.82,51.92,51.44,51.67,255875.0,50.127,50.2237,49.7594,49.9819,255875.0
2020-09-17 12:50:00,51.64,52.11,51.49,52.1,400672.0,49.9528,50.4075,49.8077,50.3978,400672.0
2020-09-17 13:00:00,52.08,52.18,51.9,52.07,164987.0,50.3785,50.4752,50.2044,50.3688,164987.0
2020-09-17 13:10:00,52.05,52.08,51.65,51.73,153708.0,50.3495,50.3785,49.9625,50.0399,153708.0
2020-09-17 13:20:00,51.74,51.94,51.67,51.89,155059.0,50.0496,50.243,49.9819,50.1947,155059.0
2020-09-17 13:30:00,51.88,52.17,51.83,52.08,162246.0,50.185,50.4655,50.1366,50.3785,162246.0
2020-09-17 13:40:00,52.09,52.29,51.97,52.28,155472.0,50.3881,50.5816,50.2721,50.5719,155472.0
2020-09-17 13:50:00,52.23,52.31,51.98,52.03,96900.0,50.5236,50.601,50.2817,50.3301,96900.0
2020-09-17 14:00:00,52.07,52.4,52.0,52.32,139280.0,50.3688,50.688,50.3011,50.6106,139280.0
2020-09-17 14:10:00,52.33,52.48,52.31,52.31,139065.0,50.6203,50.7654,50.601,50.601,139065.0
2020-09-17 14:20:00,52.32,52.35,51.83,51.83,138015.0,50.6106,50.6397,50.1366,50.1366,138015.0
2020-09-17 14:30:00,51.8,51.88,51.58,51.61,167617.0,50.1076,50.185,49.8948,49.9238,167617.0
2020-09-17 14:40:00,51.61,51.99,51.54,51.88,242831.0,49.9238,50.2914,49.8561,50.185,242831.0
2020-09-17 14:50:00,51.89,52.11,51.78,51.88,151918.0,50.1947,50.4075,50.0883,50.185,151918.0
2020-09-17 15:00:00,51.88,51.98,51.38,51.66,209830.0,50.185,50.2817,49.7013,49.9722,209830.0
2020-09-17 15:10:00,51.69,52.17,51.68,51.91,316480.0,50.0012,50.4655,49.9915,50.214,316480.0
2020-09-17 15:20:00,51.92,52.12,51.57,51.7,270844.0,50.2237,50.4172,49.8851,50.0109,270844.0
2020-09-17 15:30:00,51.68,52.5,51.62,52.5,331629.0,49.9915,50.7848,49.9335,50.7848,331629.0
2020-09-17 15:40:00,52.5,52.67,52.17,52.55,329356.0,50.7848,50.9492,50.4655,50.8331,329356.0
2020-09-17 15:50:00,52.5,52.84,52.45,52.77,361504.0,50.7848,51.1136,50.7364,51.0459,361504.0
2020-09-18 09:30:00,53.17,53.2,52.72,52.82,430786.0,51.4329,51.4619,50.9976,51.0943,430786.0
2020-09-18 09:40:00,52.77,52.88,52.23,52.31,270001.0,51.0459,51.1523,50.5236,50.601,270001.0
2020-09-18 09:50:00,52.31,52.52,52.05,52.46,282714.0,50.601,50.8041,50.3495,50.7461,282714.0
2020-09-18 10:00:00,52.48,52.84,52.47,52.74,216899.0,50.7654,51.1136,50.7557,51.0169,216899.0
2020-09-18 10:10:00,52.73,52.97,52.52,52.74,149655.0,51.0072,51.2394,50.8041,51.0169,149655.0
2020-09-18 10:20:00,52.75,52.84,52.55,52.71,179644.0,51.0266,51.1136,50.8331,50.9879,179644.0
2020-09-18 10:30:00,52.73,52.75,52.27,52.37,247792.0,51.0072,51.0266,50.5623,50.659,247792.0
2020-09-18 10:40:00,52.36,52.57,52.16,52.28,208694.0,50.6493,50.8525,50.4559,50.5719,208694.0
2020-09-18 10:50:00,52.32,52.33,51.81,51.91,266700.0,50.6106,50.6203,50.1173,50.214,266700.0
2020-09-18 11:00:00,51.91,52.15,51.77,52.12,178364.0,50.214,50.4462,50.0786,50.4172,178364.0
2020-09-18 11:10:00,52.14,52.14,51.68,51.68,195563.0,50.4365,50.4365,49.9915,49.9915,195563.0
2020-09-18 11:20:00,51.71,52.06,51.71,51.91,151681.0,50.0206,50.3591,50.0206,50.214,151681.0
2020-09-18 11:30:00,51.95,51.96,51.54,51.77,209484.0,50.2527,50.2624,49.8561,50.0786,209484.0
2020-09-18 11:40:00,51.76,52.12,51.5,52.1,222316.0,50.0689,50.4172,49.8174,50.3978,222316.0
2020-09-18 11:50:00,52.1,52.19,51.98,52.02,201227.0,50.3978,50.4849,50.2817,50.3204,201227.0
2020-09-18 12:00:00,52.0,52.19,51.9,52.09,138253.0,50.3011,50.4849,50.2044,50.3881,138253.0
2020-09-18 12:10:00,52.08,52.15,51.55,51.59,161832.0,50.3785,50.4462,49.8658,49.9045,161832.0
2020-09-18 12:20:00,51.62,51.7,51.43,51.64,185809.0,49.9335,50.0109,49.7497,49.9528,185809.0
2020-09-18 12:30:00,51.63,51.64,51.18,51.24,179150.0,49.9432,49.9528,49.5079,49.5659,179150.0
2020-09-18 12:40:00,51.2,51.24,51.0,51.02,214336.0,49.5272,49.5659,49.3338,49.3531,214336.0
2020-09-18 12:50:00,51.0,51.13,50.88,51.03,318396.0,49.3338,49.4595,49.2177,49.3628,318396.0
2020-09-18 13:00:00,51.02,51.13,50.74,50.81,236934.0,49.3531,49.4595,49.0823,49.15,236934.0
2020-09-18 13:10:00,50.81,51.1,50.72,50.78,131417.0,49.15,49.4305,49.0629,49.1209,131417.0
2020-09-18 13:20:00,50.8,50.81,50.17,50.17,297116.0,49.1403,49.15,48.5309,48.5309,297116.0
2020-09-18 13:30:00,50.18,50.27,49.65,50.12,529859.0,48.5405,48.6276,48.0279,48.4825,529859.0
2020-09-18 13:40:00,50.15,50.41,49.98,50.29,299752.0,48.5115,48.763,48.3471,48.647,299752.0
2020-09-18 13:50:00,50.34,50.6,50.2,50.59,190032.0,48.6953,48.9468,48.5599,48.9372,190032.0
2020-09-18 14:00:00,50.58,50.58,50.28,50.51,173639.0,48.9275,48.9275,48.6373,48.8598,173639.0
2020-09-18 14:10:00,50.52,50.61,50.18,50.23,189763.0,48.8694,48.9565,48.5405,48.5889,189763.0
2020-09-18 14:20:00,50.24,50.74,50.22,50.63,251211.0,48.5986,49.0823,48.5792,48.9758,251211.0
2020-09-18 14:30:00,50.6,50.74,50.54,50.64,93171.0,48.9468,49.0823,48.8888,48.9855,93171.0
2020-09-18 14:40:00,50.69,50.78,50.43,50.69,148071.0,49.0339,49.1209,48.7824,49.0339,148071.0
2020-09-18 14:50:00,50.67,50.86,50.47,50.86,119699.0,49.0145,49.1983,48.8211,49.1983,119699.0
2020-09-18 15:00:00,50.86,51.05,50.8,51.0,176066.0,49.1983,49.3821,49.1403,49.3338,176066.0
2020-09-18 15:10:00,51.01,51.11,50.84,50.96,232179.0,49.3434,49.4402,49.179,49.2951,232179.0
2020-09-18 15:20:00,50.98,51.2,50.77,51.2,259426.0,49.3144,49.5272,49.1113,49.5272,259426.0
2020-09-18 15:30:00,51.16,51.35,51.0,51.28,277626.0,49.4885,49.6723,49.3338,49.6046,277626.0
2020-09-18 15:40:00,51.26,51.33,51.16,51.26,198976.0,49.5853,49.653,49.4885,49.5853,198976.0
2020-09-18 15:50:00,51.24,51.24,50.88,50.92,435033.0,49.5659,49.5659,49.2177,49.2564,435033.0
2020-09-21 09:30:00,48.66,49.0,47.85,48.0,839105.0,47.0702,47.3991,46.2867,46.4318,839105.0
2020-09-21 09:40:00,47.96,48.46,47.7,48.41,606099.0,46.3931,46.8767,46.1416,46.8284,606099.0
2020-09-21 09:50:00,48.45,48.56,47.99,48.43,369730.0,46.8671,46.9735,46.4221,46.8477,369730.0
2020-09-21 10:00:00,48.39,48.57,47.52,47.89,438252.0,46.809,46.9832,45.9675,46.3254,438252.0
2020-09-21 10:10:00,47.87,48.12,47.48,47.52,313002.0,46.306,46.5479,45.9288,45.9675,313002.0
2020-09-21 10:20:00,47.48,47.63,47.16,47.24,442198.0,45.9288,46.0739,45.6192,45.6966,442198.0
2020-09-21 10:30:00,47.24,47.32,46.9,46.91,418679.0,45.6966,45.774,45.3677,45.3774,418679.0
2020-09-21 10:40:00,46.91,47.31,46.79,47.3,377731.0,45.3774,45.7643,45.2613,45.7546,377731.0
2020-09-21 10:50:00,47.26,47.45,47.01,47.24,347360.0,45.7159,45.8997,45.4741,45.6966,347360.0
2020-09-21 11:00:00,47.23,47.72,47.18,47.71,335109.0,45.6869,46.1609,45.6386,46.1512,335109.0
2020-09-21 11:10:00,47.71,47.76,46.97,47.08,309595.0,46.1512,46.1996,45.4354,45.5418,309595.0
2020-09-21 11:20:00,47.09,47.23,46.87,47.13,219729.0,45.5515,45.6869,45.3387,45.5902,219729.0
2020-09-21 11:30:00,47.14,47.31,46.87,47.06,234792.0,45.5999,45.7643,45.3387,45.5225,234792.0
2020-09-21 11:40:00,47.07,47.56,46.96,47.49,239735.0,45.5322,46.0061,45.4258,45.9384,239735.0
2020-09-21 11:50:00,47.49,47.75,47.47,47.66,193077.0,45.9384,46.1899,45.9191,46.1029,193077.0
2020-09-21 12:00:00,47.66,48.09,47.66,47.97,316061.0,46.1029,46.5188,46.1029,46.4028,316061.0
2020-09-21 12:10:00,47.99,47.99,47.61,47.83,202105.0,46.4221,46.4221,46.0545,46.2673,202105.0
2020-09-21 12:20:00,47.84,48.06,47.62,47.95,216390.0,46.277,46.4898,46.0642,46.3834,216390.0
2020-09-21 12:30:00,47.92,48.0,47.69,47.85,123719.0,46.3544,46.4318,46.1319,46.2867,123719.0
2020-09-21 12:40:00,47.85,48.07,47.52,47.64,184975.0,46.2867,46.4995,45.9675,46.0835,184975.0
2020-09-21 12:50:00,47.65,47.69,47.37,47.5,147821.0,46.0932,46.1319,45.8224,45.9481,147821.0
2020-09-21 13:00:00,47.55,47.57,47.21,47.49,137665.0,45.9965,46.0158,45.6676,45.9384,137665.0
2020-09-21 13:10:00,47.49,47.87,47.39,47.72,156616.0,45.9384,46.306,45.8417,46.1609,156616.0
2020-09-21 13:20:00,47.71,48.03,47.71,48.01,142342.0,46.1512,46.4608,46.1512,46.4414,142342.0
2020-09-21 13:30:00,48.02,48.2,47.94,48.15,232100.0,46.4511,46.6252,46.3737,46.5769,232100.0
2020-09-21 13:40:00,48.18,48.18,47.69,47.77,161388.0,46.6059,46.6059,46.1319,46.2093,161388.0
2020-09-21 13:50:00,47.77,47.86,47.47,47.69,176558.0,46.2093,46.2963,45.9191,46.1319,176558.0
2020-09-21 14:00:00,47.65,47.78,47.4,47.52,242774.0,46.0932,46.219,45.8514,45.9675,242774.0
2020-09-21 14:10:00,47.52,47.57,47.26,47.34,195409.0,45.9675,46.0158,45.7159,45.7933,195409.0
2020-09-21 14:20:00,47.36,47.66,47.35,47.51,190419.0,45.8127,46.1029,45.803,45.9578,190419.0
2020-09-21 14:30:00,47.51,47.51,47.1,47.18,300984.0,45.9578,45.9578,45.5612,45.6386,300984.0
2020-09-21 14:40:00,47.18,47.25,46.99,47.08,194593.0,45.6386,45.7063,45.4548,45.5418,194593.0
2020-09-21 14:50:00,47.05,47.65,47.05,47.57,191819.0,45.5128,46.0932,45.5128,46.0158,191819.0
2020-09-21 15:00:00,47.55,47.99,47.5,47.98,210794.0,45.9965,46.4221,45.9481,46.4124,210794.0
2020-09-21 15:10:00,48.0,48.29,47.94,48.2,309784.0,46.4318,46.7123,46.3737,46.6252,309784.0
2020-09-21 15:20:00,48.21,48.48,48.09,48.3,366033.0,46.6349,46.8961,46.5188,46.722,366033.0
2020-09-21 15:30:00,48.31,48.62,48.08,48.49,359634.0,46.7316,47.0315,46.5092,46.9058,359634.0
2020-09-21 15:40:00,48.5,48.61,48.28,48.45,316055.0,46.9154,47.0218,46.7026,46.8671,316055.0
2020-09-21 15:50:00,48.43,49.27,48.39,49.23,649373.0,46.8477,47.6603,46.809,47.6216,649373.0
2020-09-22 09:30:00,49.94,50.12,49.78,49.99,538510.0,48.3084,48.4825,48.1536,48.3568,538510.0
2020-09-22 09:40:00,49.99,50.19,49.48,49.5,356892.0,48.3568,48.5502,47.8634,47.8828,356892.0
2020-09-22 09:50:00,49.48,49.51,49.23,49.44,316581.0,47.8634,47.8924,47.6216,47.8247,316581.0
2020-09-22 10:00:00,49.44,49.7,49.39,49.64,224504.0,47.8247,48.0762,47.7764,48.0182,224504.0
2020-09-22 10:10:00,49.61,49.9,49.57,49.87,156012.0,47.9892,48.2697,47.9505,48.2407,156012.0
2020-09-22 10:20:00,49.9,50.03,49.73,50.02,125719.0,48.2697,48.3955,48.1053,48.3858,125719.0
2020-09-22 10:30:00,50.03,50.12,49.73,49.76,116862.0,48.3955,48.4825,48.1053,48.1343,116862.0
2020-09-22 10:40:00,49.79,49.86,49.35,49.38,193404.0,48.1633,48.231,47.7377,47.7667,193404.0
2020-09-22 10:50:00,49.36,49.6,48.9,48.93,221738.0,47.7473,47.9795,47.3024,47.3314,221738.0
2020-09-22 11:00:00,48.91,49.1,48.72,48.87,223675.0,47.312,47.4958,47.1282,47.2733,223675.0
2020-09-22 11:10:00,48.88,49.34,48.85,49.32,182775.0,47.283,47.728,47.254,47.7086,182775.0
2020-09-22 11:20:00,49.32,49.39,49.21,49.3,82482.0,47.7086,47.7764,47.6022,47.6893,82482.0
2020-09-22 11:30:00,49.32,49.37,48.92,49.24,127808.0,47.7086,47.757,47.3217,47.6313,127808.0
2020-09-22 11:40:00,49.26,49.5,49.25,49.45,85934.0,47.6506,47.8828,47.6409,47.8344,85934.0
2020-09-22 11:50:00,49.47,49.54,49.31,49.51,74980.0,47.8537,47.9215,47.699,47.8924,74980.0
2020-09-22 12:00:00,49.5,49.75,49.48,49.7,116340.0,47.8828,48.1246,47.8634,48.0762,116340.0
2020-09-22 12:10:00,49.71,49.82,49.61,49.64,87021.0,48.0859,48.1923,47.9892,48.0182,87021.0
2020-09-22 12:20:00,49.63,49.74,49.57,49.7,65910.0,48.0085,48.1149,47.9505,48.0762,65910.0
2020-09-22 12:30:00,49.72,49.77,49.58,49.68,52226.0,48.0956,48.1439,47.9602,48.0569,52226.0
2020-09-22 12:40:00,49.72,49.73,49.44,49.49,49463.0,48.0956,48.1053,47.8247,47.8731,49463.0
2020-09-22 12:50:00,49.49,49.54,49.2,49.36,159979.0,47.8731,47.9215,47.5926,47.7473,159979.0
2020-09-22 13:00:00,49.37,49.49,49.32,49.49,48440.0,47.757,47.8731,47.7086,47.8731,48440.0
2020-09-22 13:10:00,49.49,49.69,49.47,49.69,68876.0,47.8731,48.0666,47.8537,48.0666,68876.0
2020-09-22 13:20:00,49.71,49.86,49.68,49.83,73527.0,48.0859,48.231,48.0569,48.202,73527.0
2020-09-22 13:30:00,49.8,49.86,49.75,49.83,72617.0,48.173,48.231,48.1246,48.202,72617.0
2020-09-22 13:40:00,49.88,50.12,49.83,50.11,88291.0,48.2504,48.4825,48.202,48.4728,88291.0
2020-09-22 13:50:00,50.12,50.18,50.05,50.16,100788.0,48.4825,48.5405,48.4148,48.5212,100788.0
2020-09-22 14:00:00,50.18,50.49,50.18,50.37,140591.0,48.5405,48.8404,48.5405,48.7243,140591.0
2020-09-22 14:10:00,50.38,50.52,50.28,50.49,145303.0,48.734,48.8694,48.6373,48.8404,145303.0
2020-09-22 14:20:00,50.46,50.46,50.18,50.32,147465.0,48.8114,48.8114,48.5405,48.676,147465.0
2020-09-22 14:30:00,50.34,50.41,50.16,50.33,105175.0,48.6953,48.763,48.5212,48.6856,105175.0
2020-09-22 14:40:00,50.32,50.43,50.23,50.26,72365.0,48.676,48.7824,48.5889,48.6179,72365.0
2020-09-22 14:50:00,50.25,50.34,50.15,50.22,102485.0,48.6083,48.6953,48.5115,48.5792,102485.0
2020-09-22 15:00:00,50.23,50.42,50.09,50.37,97726.0,48.5889,48.7727,48.4535,48.7243,97726.0
2020-09-22 15:10:00,50.38,50.43,50.17,50.41,163965.0,48.734,48.7824,48.5309,48.763,163965.0
2020-09-22 15:20:00,50.4,50.72,50.32,50.69,190387.0,48.7534,49.0629,48.676,49.0339,190387.0
2020-09-22 15:30:00,50.69,50.75,50.42,50.73,226403.0,49.0339,49.0919,48.7727,49.0726,226403.0
2020-09-22 15:40:00,50.73,50.99,50.7,50.95,222137.0,49.0726,49.3241,49.0436,49.2854,222137.0
2020-09-22 15:50:00,50.95,50.95,50.6,50.72,1063957.0,49.2854,49.2854,48.9468,49.0629,1063957.0
2020-09-23 09:30:00,51.0,51.05,50.78,51.05,248722.0,49.3338,49.3821,49.1209,49.3821,248722.0
2020-09-23 09:40:00,51.05,51.12,50.86,51.04,169204.0,49.3821,49.4498,49.1983,49.3725,169204.0
2020-09-23 09:50:00,51.04,51.05,50.44,50.5,239433.0,49.3725,49.3821,48.7921,48.8501,239433.0
2020-09-23 10:00:00,50.5,50.69,50.28,50.3,184800.0,48.8501,49.0339,48.6373,48.6566,184800.0
2020-09-23 10:10:00,50.31,50.45,50.15,50.17,177407.0,48.6663,48.8017,48.5115,48.5309,177407.0
2020-09-23 10:20:00,50.19,50.47,50.07,50.42,176292.0,48.5502,48.8211,48.4341,48.7727,176292.0
2020-09-23 10:30:00,50.4,50.5,49.88,50.02,210738.0,48.7534,48.8501,48.2504,48.3858,210738.0
2020-09-23 10:40:00,50.02,50.44,50.01,50.43,170491.0,48.3858,48.7921,48.3761,48.7824,170491.0
2020-09-23 10:50:00,50.44,50.47,50.02,50.16,115323.0,48.7921,48.8211,48.3858,48.5212,115323.0
2020-09-23 11:00:00,50.13,50.4,50.03,50.34,114433.0,48.4922,48.7534,48.3955,48.6953,114433.0
2020-09-23 11:10:00,50.35,50.41,50.13,50.25,90625.0,48.705,48.763,48.4922,48.6083,90625.0
2020-09-23 11:20:00,50.25,50.31,49.82,49.94,169101.0,48.6083,48.6663,48.1923,48.3084,169101.0
2020-09-23 11:30:00,49.93,50.01,49.71,49.98,141227.0,48.2987,48.3761,48.0859,48.3471,141227.0
2020-09-23 11:40:00,50.0,50.04,49.68,49.71,140447.0,48.3664,48.4051,48.0569,48.0859,140447.0
2020-09-23 11:50:00,49.69,49.69,49.39,49.46,216946.0,48.0666,48.0666,47.7764,47.8441,216946.0
2020-09-23 12:00:00,49.42,49.69,49.33,49.63,217735.0,47.8054,48.0666,47.7183,48.0085,217735.0
2020-09-23 12:10:00,49.64,49.73,49.44,49.47,127952.0,48.0182,48.1053,47.8247,47.8537,127952.0
2020-09-23 12:20:00,49.5,49.67,49.25,49.61,187926.0,47.8828,48.0472,47.6409,47.9892,187926.0
2020-09-23 12:30:00,49.6,49.85,49.5,49.84,184882.0,47.9795,48.2213,47.8828,48.2117,184882.0
2020-09-23 12:40:00,49.84,49.94,49.79,49.89,147079.0,48.2117,48.3084,48.1633,48.26,147079.0
2020-09-23 12:50:00,49.87,49.96,49.8,49.95,103514.0,48.2407,48.3277,48.173,48.3181,103514.0
2020-09-23 13:00:00,49.95,49.98,49.69,49.8,83484.0,48.3181,48.3471,48.0666,48.173,83484.0
2020-09-23 13:10:00,49.81,49.94,49.74,49.89,68431.0,48.1826,48.3084,48.1149,48.26,68431.0
2020-09-23 13:20:00,49.88,49.95,49.57,49.6,92793.0,48.2504,48.3181,47.9505,47.9795,92793.0
2020-09-23 13:30:00,49.6,49.66,49.48,49.49,119039.0,47.9795,48.0375,47.8634,47.8731,119039.0
2020-09-23 13:40:00,49.47,49.5,49.24,49.38,195578.0,47.8537,47.8828,47.6313,47.7667,195578.0
2020-09-23 13:50:00,49.37,49.38,49.02,49.18,199268.0,47.757,47.7667,47.4184,47.5732,199268.0
2020-09-23 14:00:00,49.18,49.18,48.85,48.88,215626.0,47.5732,47.5732,47.254,47.283,215626.0
2020-09-23 14:10:00,48.87,48.93,48.12,48.2,295716.0,47.2733,47.3314,46.5479,46.6252,295716.0
2020-09-23 14:20:00,48.19,48.42,48.1,48.28,295864.0,46.6156,46.8381,46.5285,46.7026,295864.0
2020-09-23 14:30:00,48.22,48.37,48.06,48.29,237944.0,46.6446,46.7897,46.4898,46.7123,237944.0
2020-09-23 14:40:00,48.25,48.25,47.81,47.94,280644.0,46.6736,46.6736,46.248,46.3737,280644.0
2020-09-23 14:50:00,47.95,48.16,47.56,47.64,264353.0,46.3834,46.5865,46.0061,46.0835,264353.0
2020-09-23 15:00:00,47.68,47.8,47.13,47.42,332480.0,46.1222,46.2383,45.5902,45.8707,332480.0
2020-09-23 15:10:00,47.39,47.82,47.31,47.59,288493.0,45.8417,46.2577,45.7643,46.0352,288493.0
2020-09-23 15:20:00,47.57,47.72,47.22,47.65,274106.0,46.0158,46.1609,45.6773,46.0932,274106.0
2020-09-23 15:30:00,47.63,47.78,47.46,47.61,277149.0,46.0739,46.219,45.9094,46.0545,277149.0
2020-09-23 15:40:00,47.6,47.81,47.14,47.27,409569.0,46.0448,46.248,45.5999,45.7256,409569.0
2020-09-23 15:50:00,47.25,47.27,46.95,47.2,606044.0,45.7063,45.7256,45.4161,45.6579,606044.0
2020-09-24 09:30:00,46.54,46.87,46.01,46.09,685753.0,45.0195,45.3387,44.5068,44.5842,685753.0
2020-09-24 09:40:00,46.08,47.08,45.93,47.05,478499.0,44.5745,45.5418,44.4294,45.5128,478499.0
2020-09-24 09:50:00,47.05,47.27,46.79,47.02,257465.0,45.5128,45.7256,45.2613,45.4838,257465.0
2020-09-24 10:00:00,47.02,47.9,47.02,47.84,474672.0,45.4838,46.335,45.4838,46.277,474672.0
2020-09-24 10:10:00,47.8,48.06,47.59,47.79,233837.0,46.2383,46.4898,46.0352,46.2286,233837.0
2020-09-24 10:20:00,47.78,47.78,47.16,47.19,272936.0,46.219,46.219,45.6192,45.6482,272936.0
2020-09-24 10:30:00,47.2,47.2,46.58,46.59,314746.0,45.6579,45.6579,45.0582,45.0678,314746.0
2020-09-24 10:40:00,46.65,47.26,46.6,47.13,267103.0,45.1259,45.7159,45.0775,45.5902,267103.0
2020-09-24 10:50:00,47.09,47.45,46.93,47.42,188894.0,45.5515,45.8997,45.3967,45.8707,188894.0
2020-09-24 11:00:00,47.37,47.48,46.85,46.92,175121.0,45.8224,45.9288,45.3193,45.3871,175121.0
2020-09-24 11:10:00,46.95,47.32,46.92,47.05,119100.0,45.4161,45.774,45.3871,45.5128,119100.0
2020-09-24 11:20:00,47.05,47.56,46.97,47.36,198697.0,45.5128,46.0061,45.4354,45.8127,198697.0
2020-09-24 11:30:00,47.38,47.71,47.3,47.64,126301.0,45.832,46.1512,45.7546,46.0835,126301.0
2020-09-24 11:40:00,47.68,47.9,47.43,47.56,124584.0,46.1222,46.335,45.8804,46.0061,124584.0
2020-09-24 11:50:00,47.58,48.01,47.57,47.98,142725.0,46.0255,46.4414,46.0158,46.4124,142725.0
2020-09-24 12:00:00,48.02,48.28,47.95,48.26,191412.0,46.4511,46.7026,46.3834,46.6833,191412.0
2020-09-24 12:10:00,48.27,48.31,47.99,48.07,158947.0,46.693,46.7316,46.4221,46.4995,158947.0
2020-09-24 12:20:00,48.08,48.35,48.0,48.11,137748.0,46.5092,46.7703,46.4318,46.5382,137748.0
2020-09-24 12:30:00,48.11,48.15,47.58,47.61,179269.0,46.5382,46.5769,46.0255,46.0545,179269.0
2020-09-24 12:40:00,47.6,47.92,47.57,47.91,82628.0,46.0448,46.3544,46.0158,46.3447,82628.0
2020-09-24 12:50:00,47.92,48.28,47.75,48.25,112039.0,46.3544,46.7026,46.1899,46.6736,112039.0
2020-09-24 13:00:00,48.25,48.43,48.22,48.39,149436.0,46.6736,46.8477,46.6446,46.809,149436.0
2020-09-24 13:10:00,48.41,48.81,48.4,48.52,219271.0,46.8284,47.2153,46.8187,46.9348,219271.0
2020-09-24 13:20:00,48.55,48.83,48.54,48.8,126271.0,46.9638,47.2347,46.9541,47.2056,126271.0
2020-09-24 13:30:00,48.82,48.99,48.7,48.88,163338.0,47.225,47.3894,47.1089,47.283,163338.0
2020-09-24 13:40:00,48.88,48.99,48.78,48.8,114380.0,47.283,47.3894,47.1863,47.2056,114380.0
2020-09-24 13:50:00,48.81,48.93,48.5,48.53,338901.0,47.2153,47.3314,46.9154,46.9445,338901.0
2020-09-24 14:00:00,48.58,48.68,48.33,48.51,137116.0,46.9928,47.0896,46.751,46.9251,137116.0
2020-09-24 14:10:00,48.48,48.61,48.06,48.08,126185.0,46.8961,47.0218,46.4898,46.5092,126185.0
2020-09-24 14:20:00,48.08,48.17,47.89,48.01,136594.0,46.5092,46.5962,46.3254,46.4414,136594.0
2020-09-24 14:30:00,48.03,48.26,47.97,48.25,189813.0,46.4608,46.6833,46.4028,46.6736,189813.0
2020-09-24 14:40:00,48.26,48.44,47.84,47.85,153323.0,46.6833,46.8574,46.277,46.2867,153323.0
2020-09-24 14:50:00,47.8,47.92,47.27,47.31,176845.0,46.2383,46.3544,45.7256,45.7643,176845.0
2020-09-24 15:00:00,47.32,47.47,47.21,47.38,197397.0,45.774,45.9191,45.6676,45.832,197397.0
2020-09-24 15:10:00,47.35,47.71,47.25,47.35,245645.0,45.803,46.1512,45.7063,45.803,245645.0
2020-09-24 15:20:00,47.35,47.42,46.84,47.02,335398.0,45.803,45.8707,45.3097,45.4838,335398.0
2020-09-24 15:30:00,47.01,47.47,46.82,47.46,290933.0,45.4741,45.9191,45.2903,45.9094,290933.0
2020-09-24 15:40:00,47.46,47.89,47.36,47.42,385701.0,45.9094,46.3254,45.8127,45.8707,385701.0
2020-09-24 15:50:00,47.43,47.72,47.28,47.55,466896.0,45.8804,46.1609,45.7353,45.9965,466896.0
2020-09-25 09:30:00,47.14,47.42,46.95,47.14,370279.0,45.5999,45.8707,45.4161,45.5999,370279.0
2020-09-25 09:40:00,47.15,47.63,47.07,47.18,277300.0,45.6095,46.0739,45.5322,45.6386,277300.0
2020-09-25 09:50:00,47.15,47.55,46.99,47.55,171129.0,45.6095,45.9965,45.4548,45.9965,171129.0
2020-09-25 10:00:00,47.55,47.63,47.24,47.35,168371.0,45.9965,46.0739,45.6966,45.803,168371.0
2020-09-25 10:10:00,47.36,47.38,46.72,47.3,367942.0,45.8127,45.832,45.1936,45.7546,367942.0
2020-09-25 10:20:00,47.32,47.89,47.28,47.8,313355.0,45.774,46.3254,45.7353,46.2383,313355.0
2020-09-25 10:30:00,47.8,48.14,47.63,48.14,207377.0,46.2383,46.5672,46.0739,46.5672,207377.0
2020-09-25 10:40:00,48.15,48.34,47.92,47.98,277630.0,46.5769,46.7607,46.3544,46.4124,277630.0
2020-09-25 10:50:00,47.99,48.33,47.93,48.09,134081.0,46.4221,46.751,46.3641,46.5188,134081.0
2020-09-25 11:00:00,48.15,48.21,47.87,48.0,170212.0,46.5769,46.6349,46.306,46.4318,170212.0
2020-09-25 11:10:00,47.95,48.5,47.92,48.49,127210.0,46.3834,46.9154,46.3544,46.9058,127210.0
2020-09-25 11:20:00,48.48,48.57,48.37,48.38,107929.0,46.8961,46.9832,46.7897,46.7994,107929.0
2020-09-25 11:30:00,48.41,48.52,48.28,48.33,119933.0,46.8284,46.9348,46.7026,46.751,119933.0
2020-09-25 11:40:00,48.36,48.46,47.94,47.96,137544.0,46.78,46.8767,46.3737,46.3931,137544.0
2020-09-25 11:50:00,47.99,48.11,47.9,47.92,99755.0,46.4221,46.5382,46.335,46.3544,99755.0
2020-09-25 12:00:00,47.91,48.46,47.91,48.46,148645.0,46.3447,46.8767,46.3447,46.8767,148645.0
2020-09-25 12:10:00,48.46,48.57,48.25,48.3,145503.0,46.8767,46.9832,46.6736,46.722,145503.0
2020-09-25 12:20:00,48.33,48.35,48.1,48.25,118906.0,46.751,46.7703,46.5285,46.6736,118906.0
2020-09-25 12:30:00,48.24,48.35,48.1,48.33,86814.0,46.6639,46.7703,46.5285,46.751,86814.0
2020-09-25 12:40:00,48.32,48.47,48.32,48.35,92051.0,46.7413,46.8864,46.7413,46.7703,92051.0
2020-09-25 12:50:00,48.34,48.54,48.33,48.54,60658.0,46.7607,46.9541,46.751,46.9541,60658.0
2020-09-25 13:00:00,48.52,48.74,48.39,48.69,137510.0,46.9348,47.1476,46.809,47.0992,137510.0
2020-09-25 13:10:00,48.7,48.82,48.62,48.62,103921.0,47.1089,47.225,47.0315,47.0315,103921.0
2020-09-25 13:20:00,48.62,48.79,48.62,48.74,105760.0,47.0315,47.196,47.0315,47.1476,105760.0
2020-09-25 13:30:00,48.74,48.86,48.71,48.76,80449.0,47.1476,47.2637,47.1186,47.1669,80449.0
2020-09-25 13:40:00,48.78,49.1,48.77,49.02,137877.0,47.1863,47.4958,47.1766,47.4184,137877.0
2020-09-25 13:50:00,49.04,49.13,49.0,49.06,91833.0,47.4378,47.5249,47.3991,47.4571,91833.0
2020-09-25 14:00:00,49.04,49.26,49.03,49.2,117773.0,47.4378,47.6506,47.4281,47.5926,117773.0
2020-09-25 14:10:00,49.21,49.39,49.06,49.38,146834.0,47.6022,47.7764,47.4571,47.7667,146834.0
2020-09-25 14:20:00,49.38,49.41,49.24,49.37,90152.0,47.7667,47.7957,47.6313,47.757,90152.0
2020-09-25 14:30:00,49.35,49.37,49.22,49.33,87682.0,47.7377,47.757,47.6119,47.7183,87682.0
2020-09-25 14:40:00,49.31,49.4,49.21,49.32,59281.0,47.699,47.786,47.6022,47.7086,59281.0
2020-09-25 14:50:00,49.33,49.58,49.32,49.57,126723.0,47.7183,47.9602,47.7086,47.9505,126723.0
2020-09-25 15:00:00,49.56,49.97,49.52,49.96,99501.0,47.9408,48.3374,47.9021,48.3277,99501.0
2020-09-25 15:10:00,49.92,50.17,49.83,50.15,185750.0,48.289,48.5309,48.202,48.5115,185750.0
2020-09-25 15:20:00,50.16,50.22,50.03,50.11,136458.0,48.5212,48.5792,48.3955,48.4728,136458.0
2020-09-25 15:30:00,50.09,50.11,49.63,49.67,210244.0,48.4535,48.4728,48.0085,48.0472,210244.0
2020-09-25 15:40:00,49.67,49.92,49.6,49.92,182927.0,48.0472,48.289,47.9795,48.289,182927.0
2020-09-25 15:50:00,49.9,49.98,49.68,49.86,278926.0,48.2697,48.3471,48.0569,48.231,278926.0
2020-09-28 09:30:00,51.89,52.18,51.74,51.84,559272.0,50.1947,50.4752,50.0496,50.1463,559272.0
2020-09-28 09:40:00,51.85,52.08,51.61,51.65,196863.0,50.156,50.3785,49.9238,49.9625,196863.0
2020-09-28 09:50:00,51.64,51.72,51.41,51.68,201798.0,49.9528,50.0302,49.7304,49.9915,201798.0
2020-09-28 10:00:00,51.7,51.76,51.49,51.55,159869.0,50.0109,50.0689,49.8077,49.8658,159869.0
2020-09-28 10:10:00,51.58,52.17,51.55,52.12,211921.0,49.8948,50.4655,49.8658,50.4172,211921.0
2020-09-28 10:20:00,52.13,52.51,52.1,52.23,294423.0,50.4268,50.7944,50.3978,50.5236,294423.0
2020-09-28 10:30:00,52.25,52.45,52.07,52.08,192533.0,50.5429,50.7364,50.3688,50.3785,192533.0
2020-09-28 10:40:00,52.08,52.26,51.86,51.89,168323.0,50.3785,50.5526,50.1657,50.1947,168323.0
2020-09-28 10:50:00,51.93,51.96,51.7,51.85,160074.0,50.2334,50.2624,50.0109,50.156,160074.0
2020-09-28 11:00:00,51.84,52.07,51.81,52.06,107650.0,50.1463,50.3688,50.1173,50.3591,107650.0
2020-09-28 11:10:00,52.07,52.15,51.96,52.11,111221.0,50.3688,50.4462,50.2624,50.4075,111221.0
2020-09-28 11:20:00,52.13,52.24,51.9,52.13,98238.0,50.4268,50.5332,50.2044,50.4268,98238.0
2020-09-28 11:30:00,52.14,52.36,52.05,52.36,109069.0,50.4365,50.6493,50.3495,50.6493,109069.0
2020-09-28 11:40:00,52.35,52.36,52.11,52.17,104402.0,50.6397,50.6493,50.4075,50.4655,104402.0
2020-09-28 11:50:00,52.18,52.23,51.98,52.1,67138.0,50.4752,50.5236,50.2817,50.3978,67138.0
2020-09-28 12:00:00,52.08,52.1,51.92,52.08,59807.0,50.3785,50.3978,50.2237,50.3785,59807.0
2020-09-28 12:10:00,52.06,52.16,51.85,51.9,93784.0,50.3591,50.4559,50.156,50.2044,93784.0
2020-09-28 12:20:00,51.91,52.0,51.86,52.0,68684.0,50.214,50.3011,50.1657,50.3011,68684.0
2020-09-28 12:30:00,52.0,52.1,51.88,52.05,60347.0,50.3011,50.3978,50.185,50.3495,60347.0
2020-09-28 12:40:00,52.08,52.3,52.08,52.28,76646.0,50.3785,50.5913,50.3785,50.5719,76646.0
2020-09-28 12:50:00,52.29,52.35,52.27,52.35,61617.0,50.5816,50.6397,50.5623,50.6397,61617.0
2020-09-28 13:00:00,52.35,52.37,52.17,52.19,48475.0,50.6397,50.659,50.4655,50.4849,48475.0
2020-09-28 13:10:00,52.21,52.34,52.17,52.3,65016.0,50.5042,50.63,50.4655,50.5913,65016.0
2020-09-28 13:20:00,52.29,52.46,52.29,52.35,94040.0,50.5816,50.7461,50.5816,50.6397,94040.0
2020-09-28 13:30:00,52.38,52.58,52.37,52.55,99365.0,50.6687,50.8621,50.659,50.8331,99365.0
2020-09-28 13:40:00,52.55,52.58,52.47,52.55,49607.0,50.8331,50.8621,50.7557,50.8331,49607.0
2020-09-28 13:50:00,52.57,52.61,52.5,52.53,79082.0,50.8525,50.8912,50.7848,50.8138,79082.0
2020-09-28 14:00:00,52.53,52.55,52.34,52.46,89226.0,50.8138,50.8331,50.63,50.7461,89226.0
2020-09-28 14:10:00,52.44,52.63,52.44,52.56,287657.0,50.7267,50.9105,50.7267,50.8428,287657.0
2020-09-28 14:20:00,52.56,52.57,52.34,52.48,77508.0,50.8428,50.8525,50.63,50.7654,77508.0
2020-09-28 14:30:00,52.49,52.59,52.44,52.58,91997.0,50.7751,50.8718,50.7267,50.8621,91997.0
2020-09-28 14:40:00,52.59,52.68,52.51,52.53,69684.0,50.8718,50.9589,50.7944,50.8138,69684.0
2020-09-28 14:50:00,52.57,52.62,52.5,52.59,63098.0,50.8525,50.9008,50.7848,50.8718,63098.0
2020-09-28 15:00:00,52.57,52.61,52.33,52.34,81743.0,50.8525,50.8912,50.6203,50.63,81743.0
2020-09-28 15:10:00,52.36,52.55,52.29,52.43,104434.0,50.6493,50.8331,50.5816,50.717,104434.0
2020-09-28 15:20:00,52.43,52.55,52.36,52.51,78421.0,50.717,50.8331,50.6493,50.7944,78421.0
2020-09-28 15:30:00,52.5,52.5,52.07,52.23,168611.0,50.7848,50.7848,50.3688,50.5236,168611.0
2020-09-28 15:40:00,52.2,52.42,52.15,52.16,220567.0,50.4946,50.7074,50.4462,50.4559,220567.0
2020-09-28 15:50:00,52.15,52.35,52.06,52.35,356744.0,50.4462,50.6397,50.3591,50.6397,356744.0
2020-09-29 09:30:00,52.24,52.32,52.06,52.31,312421.0,50.5332,50.6106,50.3591,50.601,312421.0
2020-09-29 09:40:00,52.31,52.45,51.98,52.35,191587.0,50.601,50.7364,50.2817,50.6397,191587.0
2020-09-29 09:50:00,52.34,52.4,52.07,52.2,137261.0,50.63,50.688,50.3688,50.4946,137261.0
2020-09-29 10:00:00,52.21,52.52,52.05,52.43,159118.0,50.5042,50.8041,50.3495,50.717,159118.0
2020-09-29 10:10:00,52.47,52.57,52.43,52.52,114232.0,50.7557,50.8525,50.717,50.8041,114232.0
2020-09-29 10:20:00,52.52,52.6,52.38,52.44,125068.0,50.8041,50.8815,50.6687,50.7267,125068.0
2020-09-29 10:30:00,52.47,52.48,51.86,51.93,163731.0,50.7557,50.7654,50.1657,50.2334,163731.0
2020-09-29 10:40:00,51.93,52.01,51.62,51.79,243831.0,50.2334,50.3108,49.9335,50.0979,243831.0
2020-09-29 10:50:00,51.8,51.9,51.67,51.75,161212.0,50.1076,50.2044,49.9819,50.0593,161212.0
2020-09-29 11:00:00,51.77,51.83,51.55,51.66,154948.0,50.0786,50.1366,49.8658,49.9722,154948.0
2020-09-29 11:10:00,51.66,51.76,51.55,51.7,132948.0,49.9722,50.0689,49.8658,50.0109,132948.0
2020-09-29 11:20:00,51.7,51.89,51.65,51.72,157508.0,50.0109,50.1947,49.9625,50.0302,157508.0
2020-09-29 11:30:00,51.72,51.94,51.71,51.89,104225.0,50.0302,50.243,50.0206,50.1947,104225.0
2020-09-29 11:40:00,51.89,51.9,51.21,51.27,244761.0,50.1947,50.2044,49.5369,49.5949,244761.0
2020-09-29 11:50:00,51.27,51.52,51.26,51.38,111106.0,49.5949,49.8368,49.5853,49.7013,111106.0
2020-09-29 12:00:00,51.39,51.45,51.18,51.42,91972.0,49.711,49.7691,49.5079,49.74,91972.0
2020-09-29 12:10:00,51.41,51.44,51.31,51.38,79119.0,49.7304,49.7594,49.6336,49.7013,79119.0
2020-09-29 12:20:00,51.34,51.44,51.24,51.39,75833.0,49.6627,49.7594,49.5659,49.711,75833.0
2020-09-29 12:30:00,51.39,51.55,51.34,51.5,113130.0,49.711,49.8658,49.6627,49.8174,113130.0
2020-09-29 12:40:00,51.49,51.59,51.44,51.57,62828.0,49.8077,49.9045,49.7594,49.8851,62828.0
2020-09-29 12:50:00,51.56,51.66,51.49,51.64,64179.0,49.8755,49.9722,49.8077,49.9528,64179.0
2020-09-29 13:00:00,51.64,51.64,51.23,51.28,124034.0,49.9528,49.9528,49.5562,49.6046,124034.0
2020-09-29 13:10:00,51.29,51.39,51.13,51.39,147198.0,49.6143,49.711,49.4595,49.711,147198.0
2020-09-29 13:20:00,51.39,51.59,51.35,51.58,94221.0,49.711,49.9045,49.6723,49.8948,94221.0
2020-09-29 13:30:00,51.58,51.68,51.58,51.61,87972.0,49.8948,49.9915,49.8948,49.9238,87972.0
2020-09-29 13:40:00,51.64,51.68,51.6,51.66,26932.0,49.9528,49.9915,49.9142,49.9722,26932.0
2020-09-29 13:50:00,51.68,52.04,51.67,51.9,197862.0,49.9915,50.3398,49.9819,50.2044,197862.0
2020-09-29 14:00:00,51.9,51.95,51.77,51.84,79981.0,50.2044,50.2527,50.0786,50.1463,79981.0
2020-09-29 14:10:00,51.85,51.98,51.74,51.97,83326.0,50.156,50.2817,50.0496,50.2721,83326.0
2020-09-29 14:20:00,51.94,52.08,51.86,52.05,115810.0,50.243,50.3785,50.1657,50.3495,115810.0
2020-09-29 14:30:00,52.06,52.18,52.0,52.1,130380.0,50.3591,50.4752,50.3011,50.3978,130380.0
2020-09-29 14:40:00,52.09,52.14,52.01,52.02,70354.0,50.3881,50.4365,50.3108,50.3204,70354.0
2020-09-29 14:50:00,52.04,52.12,51.92,51.93,72086.0,50.3398,50.4172,50.2237,50.2334,72086.0
2020-09-29 15:00:00,51.94,52.01,51.85,51.95,86535.0,50.243,50.3108,50.156,50.2527,86535.0
2020-09-29 15:10:00,51.94,52.13,51.9,52.1,113482.0,50.243,50.4268,50.2044,50.3978,113482.0
2020-09-29 15:20:00,52.09,52.11,51.76,51.83,145415.0,50.3881,50.4075,50.0689,50.1366,145415.0
2020-09-29 15:30:00,51.84,51.92,51.58,51.64,334680.0,50.1463,50.2237,49.8948,49.9528,334680.0
2020-09-29 15:40:00,51.64,51.88,51.59,51.83,145325.0,49.9528,50.185,49.9045,50.1366,145325.0
2020-09-29 15:50:00,51.83,51.88,51.47,51.47,376362.0,50.1366,50.185,49.7884,49.7884,376362.0
2020-09-30 09:30:00,51.83,52.38,51.79,52.22,399916.0,50.1366,50.6687,50.0979,50.5139,399916.0
2020-09-30 09:40:00,52.23,52.49,52.06,52.38,212286.0,50.5236,50.7751,50.3591,50.6687,212286.0
2020-09-30 09:50:00,52.33,52.8,52.32,52.73,301814.0,50.6203,51.075,50.6106,51.0072,301814.0
2020-09-30 10:00:00,52.75,53.18,52.7,52.98,316157.0,51.0266,51.4425,50.9782,51.2491,316157.0
2020-09-30 10:10:00,53.01,53.23,52.93,53.1,147850.0,51.2781,51.4909,51.2007,51.3651,147850.0
2020-09-30 10:20:00,53.07,53.29,53.06,53.09,188321.0,51.3361,51.5489,51.3265,51.3555,188321.0
2020-09-30 10:30:00,53.15,53.28,53.08,53.21,101174.0,51.4135,51.5393,51.3458,51.4716,101174.0
2020-09-30 10:40:00,53.21,53.44,53.09,53.2,164508.0,51.4716,51.694,51.3555,51.4619,164508.0
2020-09-30 10:50:00,53.21,53.31,53.09,53.09,81381.0,51.4716,51.5683,51.3555,51.3555,81381.0
2020-09-30 11:00:00,53.1,53.25,53.0,53.2,108332.0,51.3651,51.5102,51.2684,51.4619,108332.0
2020-09-30 11:10:00,53.2,53.46,53.2,53.45,85540.0,51.4619,51.7134,51.4619,51.7037,85540.0
2020-09-30 11:20:00,53.46,53.68,53.36,53.55,170013.0,51.7134,51.9262,51.6167,51.8004,170013.0
2020-09-30 11:30:00,53.55,53.62,53.31,53.39,78494.0,51.8004,51.8682,51.5683,51.6457,78494.0
2020-09-30 11:40:00,53.41,53.56,53.27,53.55,104885.0,51.665,51.8101,51.5296,51.8004,104885.0
2020-09-30 11:50:00,53.57,53.59,53.49,53.55,68175.0,51.8198,51.8391,51.7424,51.8004,68175.0
2020-09-30 12:00:00,53.56,53.67,53.54,53.63,49727.0,51.8101,51.9165,51.7908,51.8778,49727.0
2020-09-30 12:10:00,53.64,53.75,53.62,53.7,102971.0,51.8875,51.9939,51.8682,51.9455,102971.0
2020-09-30 12:20:00,53.71,53.86,53.71,53.82,96635.0,51.9552,52.1003,51.9552,52.0616,96635.0
2020-09-30 12:30:00,53.83,53.9,53.63,53.68,113215.0,52.0713,52.139,51.8778,51.9262,113215.0
2020-09-30 12:40:00,53.67,53.69,53.59,53.65,84274.0,51.9165,51.9359,51.8391,51.8972,84274.0
2020-09-30 12:50:00,53.65,53.68,53.53,53.67,84072.0,51.8972,51.9262,51.7811,51.9165,84072.0
2020-09-30 13:00:00,53.68,53.71,53.28,53.32,144441.0,51.9262,51.9552,51.5393,51.578,144441.0
2020-09-30 13:10:00,53.32,53.46,53.26,53.44,73602.0,51.578,51.7134,51.5199,51.694,73602.0
2020-09-30 13:20:00,53.43,53.51,53.33,53.46,100189.0,51.6844,51.7618,51.5876,51.7134,100189.0
2020-09-30 13:30:00,53.47,53.77,53.45,53.75,113059.0,51.7231,52.0133,51.7037,51.9939,113059.0
2020-09-30 13:40:00,53.77,53.81,53.71,53.81,86852.0,52.0133,52.052,51.9552,52.052,86852.0
2020-09-30 13:50:00,53.82,53.86,53.77,53.86,60913.0,52.0616,52.1003,52.0133,52.1003,60913.0
2020-09-30 14:00:00,53.87,54.15,53.82,54.14,119113.0,52.11,52.3808,52.0616,52.3712,119113.0
2020-09-30 14:10:00,54.15,54.17,54.0,54.03,86100.0,52.3808,52.4002,52.2357,52.2648,86100.0
2020-09-30 14:20:00,54.04,54.23,52.97,53.46,464378.0,52.2744,52.4582,51.2394,51.7134,464378.0
2020-09-30 14:30:00,53.45,53.45,52.99,53.0,237215.0,51.7037,51.7037,51.2587,51.2684,237215.0
2020-09-30 14:40:00,53.01,53.11,52.32,52.42,340547.0,51.2781,51.3748,50.6106,50.7074,340547.0
2020-09-30 14:50:00,52.39,53.16,52.33,53.12,360246.0,50.6783,51.4232,50.6203,51.3845,360246.0
2020-09-30 15:00:00,53.06,53.24,52.82,53.09,222209.0,51.3265,51.5006,51.0943,51.3555,222209.0
2020-09-30 15:10:00,53.07,53.14,51.94,52.02,530089.0,51.3361,51.4038,50.243,50.3204,530089.0
2020-09-30 15:20:00,52.04,52.42,51.69,52.32,452703.0,50.3398,50.7074,50.0012,50.6106,452703.0
2020-09-30 15:30:00,52.28,52.47,52.0,52.33,195246.0,50.5719,50.7557,50.3011,50.6203,195246.0
2020-09-30 15:40:00,52.31,53.01,52.18,52.96,252175.0,50.601,51.2781,50.4752,51.2297,252175.0
2020-09-30 15:50:00,52.96,53.31,52.54,52.64,450998.0,51.2297,51.5683,50.8234,50.9202,450998.0
2020-10-01 09:30:00,53.95,54.34,53.87,54.14,486786.0,52.1874,52.5646,52.11,52.3712,486786.0
2020-10-01 09:40:00,54.16,54.44,53.77,53.97,385168.0,52.3905,52.6614,52.0133,52.2067,385168.0
2020-10-01 09:50:00,53.97,54.01,53.48,53.56,238193.0,52.2067,52.2454,51.7327,51.8101,238193.0
2020-10-01 10:00:00,53.49,53.68,53.17,53.21,198335.0,51.7424,51.9262,51.4329,51.4716,198335.0
2020-10-01 10:10:00,53.21,53.39,52.96,53.32,326512.0,51.4716,51.6457,51.2297,51.578,326512.0
2020-10-01 10:20:00,53.33,53.46,52.99,53.25,154983.0,51.5876,51.7134,51.2587,51.5102,154983.0
2020-10-01 10:30:00,53.21,53.81,53.17,53.79,262749.0,51.4716,52.052,51.4329,52.0326,262749.0
2020-10-01 10:40:00,53.79,53.83,53.44,53.48,141902.0,52.0326,52.0713,51.694,51.7327,141902.0
2020-10-01 10:50:00,53.48,53.56,53.16,53.49,148775.0,51.7327,51.8101,51.4232,51.7424,148775.0
2020-10-01 11:00:00,53.49,53.64,53.21,53.32,195732.0,51.7424,51.8875,51.4716,51.578,195732.0
2020-10-01 11:10:00,53.31,53.6,53.07,53.4,180551.0,51.5683,51.8488,51.3361,51.6553,180551.0
2020-10-01 11:20:00,53.4,53.78,53.39,53.72,132293.0,51.6553,52.0229,51.6457,51.9649,132293.0
2020-10-01 11:30:00,53.74,53.93,53.67,53.76,150822.0,51.9842,52.168,51.9165,52.0036,150822.0
2020-10-01 11:40:00,53.77,53.82,53.54,53.55,144582.0,52.0133,52.0616,51.7908,51.8004,144582.0
2020-10-01 11:50:00,53.55,53.84,53.51,53.74,145789.0,51.8004,52.081,51.7618,51.9842,145789.0
2020-10-01 12:00:00,53.72,53.74,53.43,53.5,124872.0,51.9649,51.9842,51.6844,51.7521,124872.0
2020-10-01 12:10:00,53.5,53.61,53.28,53.45,125400.0,51.7521,51.8585,51.5393,51.7037,125400.0
2020-10-01 12:20:00,53.45,53.73,53.43,53.69,111475.0,51.7037,51.9746,51.6844,51.9359,111475.0
2020-10-01 12:30:00,53.72,53.78,53.55,53.67,61746.0,51.9649,52.0229,51.8004,51.9165,61746.0
2020-10-01 12:40:00,53.7,53.82,53.7,53.77,38094.0,51.9455,52.0616,51.9455,52.0133,38094.0
2020-10-01 12:50:00,53.77,53.78,53.63,53.69,61970.0,52.0133,52.0229,51.8778,51.9359,61970.0
2020-10-01 13:00:00,53.7,53.94,53.67,53.91,50114.0,51.9455,52.1777,51.9165,52.1487,50114.0
2020-10-01 13:10:00,53.9,53.91,53.58,53.69,71669.0,52.139,52.1487,51.8295,51.9359,71669.0
2020-10-01 13:20:00,53.69,53.75,53.44,53.56,72252.0,51.9359,51.9939,51.694,51.8101,72252.0
2020-10-01 13:30:00,53.55,53.68,53.48,53.65,50432.0,51.8004,51.9262,51.7327,51.8972,50432.0
2020-10-01 13:40:00,53.66,53.71,53.53,53.55,47352.0,51.9069,51.9552,51.7811,51.8004,47352.0
2020-10-01 13:50:00,53.52,53.68,53.11,53.29,131819.0,51.7714,51.9262,51.3748,51.5489,131819.0
2020-10-01 14:00:00,53.35,53.61,52.7,52.8,328005.0,51.607,51.8585,50.9782,51.075,328005.0
2020-10-01 14:10:00,52.81,52.99,52.71,52.88,159217.0,51.0846,51.2587,50.9879,51.1523,159217.0
2020-10-01 14:20:00,52.85,53.31,52.82,53.28,174282.0,51.1233,51.5683,51.0943,51.5393,174282.0
2020-10-01 14:30:00,53.28,53.54,53.28,53.47,128811.0,51.5393,51.7908,51.5393,51.7231,128811.0
2020-10-01 14:40:00,53.49,53.59,53.37,53.48,96129.0,51.7424,51.8391,51.6263,51.7327,96129.0
2020-10-01 14:50:00,53.46,53.72,53.45,53.61,122306.0,51.7134,51.9649,51.7037,51.8585,122306.0
2020-10-01 15:00:00,53.63,53.84,53.56,53.6,144013.0,51.8778,52.081,51.8101,51.8488,144013.0
2020-10-01 15:10:00,53.61,53.7,53.35,53.35,125945.0,51.8585,51.9455,51.607,51.607,125945.0
2020-10-01 15:20:00,53.32,53.38,53.12,53.19,119513.0,51.578,51.636,51.3845,51.4522,119513.0
2020-10-01 15:30:00,53.17,53.42,53.07,53.27,149147.0,51.4329,51.6747,51.3361,51.5296,149147.0
2020-10-01 15:40:00,53.29,53.36,53.09,53.24,126637.0,51.5489,51.6167,51.3555,51.5006,126637.0
2020-10-01 15:50:00,53.22,53.7,53.2,53.64,271675.0,51.4812,51.9455,51.4619,51.8875,271675.0
2020-10-02 09:30:00,51.11,52.39,50.85,52.32,868382.0,49.4402,50.6783,49.1887,50.6106,868382.0
2020-10-02 09:40:00,52.31,52.34,52.0,52.32,343048.0,50.601,50.63,50.3011,50.6106,343048.0
2020-10-02 09:50:00,52.32,52.35,51.86,52.21,304385.0,50.6106,50.6397,50.1657,50.5042,304385.0
2020-10-02 10:00:00,52.22,52.85,52.17,52.73,384964.0,50.5139,51.1233,50.4655,51.0072,384964.0
2020-10-02 10:10:00,52.75,52.86,52.45,52.56,167299.0,51.0266,51.133,50.7364,50.8428,167299.0
2020-10-02 10:20:00,52.57,52.74,52.25,52.68,218285.0,50.8525,51.0169,50.5429,50.9589,218285.0
2020-10-02 10:30:00,52.64,52.71,52.24,52.25,157462.0,50.9202,50.9879,50.5332,50.5429,157462.0
2020-10-02 10:40:00,52.24,52.41,52.02,52.34,151611.0,50.5332,50.6977,50.3204,50.63,151611.0
2020-10-02 10:50:00,52.33,52.56,52.2,52.46,157516.0,50.6203,50.8428,50.4946,50.7461,157516.0
2020-10-02 11:00:00,52.44,52.65,52.19,52.46,271441.0,50.7267,50.9299,50.4849,50.7461,271441.0
2020-10-02 11:10:00,52.46,52.8,52.37,52.72,187164.0,50.7461,51.075,50.659,50.9976,187164.0
2020-10-02 11:20:00,52.73,52.83,52.53,52.56,148520.0,51.0072,51.104,50.8138,50.8428,148520.0
2020-10-02 11:30:00,52.55,52.59,52.14,52.14,162383.0,50.8331,50.8718,50.4365,50.4365,162383.0
2020-10-02 11:40:00,52.1,52.31,52.05,52.31,149724.0,50.3978,50.601,50.3495,50.601,149724.0
2020-10-02 11:50:00,52.31,52.34,51.59,51.62,191028.0,50.601,50.63,49.9045,49.9335,191028.0
2020-10-02 12:00:00,51.57,52.0,51.22,51.93,352252.0,49.8851,50.3011,49.5466,50.2334,352252.0
2020-10-02 12:10:00,51.93,52.88,51.93,52.86,457166.0,50.2334,51.1523,50.2334,51.133,457166.0
2020-10-02 12:20:00,52.88,53.11,52.65,52.73,324714.0,51.1523,51.3748,50.9299,51.0072,324714.0
2020-10-02 12:30:00,52.73,53.08,52.56,53.05,236949.0,51.0072,51.3458,50.8428,51.3168,236949.0
2020-10-02 12:40:00,53.03,53.1,52.86,52.93,109199.0,51.2974,51.3651,51.133,51.2007,109199.0
2020-10-02 12:50:00,52.94,53.1,52.74,52.89,111021.0,51.2104,51.3651,51.0169,51.162,111021.0
2020-10-02 13:00:00,52.89,53.02,52.6,52.77,107628.0,51.162,51.2878,50.8815,51.0459,107628.0
2020-10-02 13:10:00,52.76,52.97,52.63,52.81,156428.0,51.0363,51.2394,50.9105,51.0846,156428.0
2020-10-02 13:20:00,52.81,53.08,52.74,52.98,147459.0,51.0846,51.3458,51.0169,51.2491,147459.0
2020-10-02 13:30:00,52.97,53.02,52.57,52.82,161884.0,51.2394,51.2878,50.8525,51.0943,161884.0
2020-10-02 13:40:00,52.83,52.86,52.2,52.31,350664.0,51.104,51.133,50.4946,50.601,350664.0
2020-10-02 13:50:00,52.32,52.52,52.14,52.45,93081.0,50.6106,50.8041,50.4365,50.7364,93081.0
2020-10-02 14:00:00,52.44,52.93,52.44,52.88,161969.0,50.7267,51.2007,50.7267,51.1523,161969.0
2020-10-02 14:10:00,52.92,53.0,52.79,52.87,109915.0,51.191,51.2684,51.0653,51.1427,109915.0
2020-10-02 14:20:00,52.92,52.98,52.78,52.78,74717.0,51.191,51.2491,51.0556,51.0556,74717.0
2020-10-02 14:30:00,52.85,52.9,52.62,52.65,159472.0,51.1233,51.1717,50.9008,50.9299,159472.0
2020-10-02 14:40:00,52.69,52.86,52.56,52.64,153696.0,50.9685,51.133,50.8428,50.9202,153696.0
2020-10-02 14:50:00,52.65,52.94,52.49,52.77,164405.0,50.9299,51.2104,50.7751,51.0459,164405.0
2020-10-02 15:00:00,52.78,52.84,52.45,52.61,138130.0,51.0556,51.1136,50.7364,50.8912,138130.0
2020-10-02 15:10:00,52.61,52.94,52.25,52.61,297052.0,50.8912,51.2104,50.5429,50.8912,297052.0
2020-10-02 15:20:00,52.59,52.83,52.53,52.66,132078.0,50.8718,51.104,50.8138,50.9395,132078.0
2020-10-02 15:30:00,52.66,52.94,52.58,52.81,253564.0,50.9395,51.2104,50.8621,51.0846,253564.0
2020-10-02 15:40:00,52.81,52.82,52.46,52.58,297181.0,51.0846,51.0943,50.7461,50.8621,297181.0
2020-10-02 15:50:00,52.59,52.65,52.05,52.15,486006.0,50.8718,50.9299,50.3495,50.4462,486006.0
2020-10-05 09:30:00,53.17,53.65,53.16,53.53,392866.0,51.4329,51.8972,51.4232,51.7811,392866.0
2020-10-05 09:40:00,53.54,53.69,53.42,53.45,129299.0,51.7908,51.9359,51.6747,51.7037,129299.0
2020-10-05 09:50:00,53.49,53.55,53.34,53.4,103837.0,51.7424,51.8004,51.5973,51.6553,103837.0
2020-10-05 10:00:00,53.43,53.74,53.43,53.7,135546.0,51.6844,51.9842,51.6844,51.9455,135546.0
2020-10-05 10:10:00,53.7,53.94,53.67,53.92,194008.0,51.9455,52.1777,51.9165,52.1584,194008.0
2020-10-05 10:20:00,53.92,53.99,53.86,53.9,150471.0,52.1584,52.2261,52.1003,52.139,150471.0
2020-10-05 10:30:00,53.92,54.26,53.92,54.13,235996.0,52.1584,52.4873,52.1584,52.3615,235996.0
2020-10-05 10:40:00,54.14,54.33,54.13,54.3,81332.0,52.3712,52.555,52.3615,52.5259,81332.0
2020-10-05 10:50:00,54.3,54.33,54.18,54.19,55231.0,52.5259,52.555,52.4099,52.4195,55231.0
2020-10-05 11:00:00,54.19,54.35,54.16,54.25,69956.0,52.4195,52.5743,52.3905,52.4776,69956.0
2020-10-05 11:10:00,54.23,54.43,54.15,54.4,114671.0,52.4582,52.6517,52.3808,52.6227,114671.0
2020-10-05 11:20:00,54.43,54.46,54.29,54.34,52475.0,52.6517,52.6807,52.5163,52.5646,52475.0
2020-10-05 11:30:00,54.32,54.33,54.14,54.17,63545.0,52.5453,52.555,52.3712,52.4002,63545.0
2020-10-05 11:40:00,54.16,54.26,54.15,54.21,52920.0,52.3905,52.4873,52.3808,52.4389,52920.0
2020-10-05 11:50:00,54.2,54.29,54.18,54.27,52441.0,52.4292,52.5163,52.4099,52.4969,52441.0
2020-10-05 12:00:00,54.29,54.29,54.19,54.25,46773.0,52.5163,52.5163,52.4195,52.4776,46773.0
2020-10-05 12:10:00,54.25,54.31,54.23,54.28,50965.0,52.4776,52.5356,52.4582,52.5066,50965.0
2020-10-05 12:20:00,54.28,54.34,54.25,54.34,39612.0,52.5066,52.5646,52.4776,52.5646,39612.0
2020-10-05 12:30:00,54.33,54.38,54.32,54.35,46733.0,52.555,52.6033,52.5453,52.5743,46733.0
2020-10-05 12:40:00,54.38,54.39,54.29,54.31,36804.0,52.6033,52.613,52.5163,52.5356,36804.0
2020-10-05 12:50:00,54.3,54.36,54.26,54.36,42760.0,52.5259,52.584,52.4873,52.584,42760.0
2020-10-05 13:00:00,54.35,54.39,54.24,54.32,36328.0,52.5743,52.613,52.4679,52.5453,36328.0
2020-10-05 13:10:00,54.34,54.41,54.31,54.32,63677.0,52.5646,52.6323,52.5356,52.5453,63677.0
2020-10-05 13:20:00,54.32,54.32,54.17,54.27,65663.0,52.5453,52.5453,52.4002,52.4969,65663.0
2020-10-05 13:30:00,54.28,54.28,54.18,54.26,57772.0,52.5066,52.5066,52.4099,52.4873,57772.0
2020-10-05 13:40:00,54.25,54.27,54.06,54.11,71721.0,52.4776,52.4969,52.2938,52.3422,71721.0
2020-10-05 13:50:00,54.12,54.14,53.93,53.99,97294.0,52.3518,52.3712,52.168,52.2261,97294.0
2020-10-05 14:00:00,53.99,54.03,53.85,53.98,119842.0,52.2261,52.2648,52.0906,52.2164,119842.0
2020-10-05 14:10:00,53.99,54.15,53.98,54.11,95068.0,52.2261,52.3808,52.2164,52.3422,95068.0
2020-10-05 14:20:00,54.11,54.18,53.97,54.05,99050.0,52.3422,52.4099,52.2067,52.2841,99050.0
2020-10-05 14:30:00,54.07,54.34,54.07,54.3,140186.0,52.3035,52.5646,52.3035,52.5259,140186.0
2020-10-05 14:40:00,54.29,54.35,54.27,54.3,42999.0,52.5163,52.5743,52.4969,52.5259,42999.0
2020-10-05 14:50:00,54.3,54.61,54.29,54.61,145162.0,52.5259,52.8258,52.5163,52.8258,145162.0
2020-10-05 15:00:00,54.6,54.73,54.5,54.72,115776.0,52.8161,52.9419,52.7194,52.9322,115776.0
2020-10-05 15:10:00,54.73,54.91,54.7,54.84,171731.0,52.9419,53.116,52.9129,53.0483,171731.0
2020-10-05 15:20:00,54.86,54.96,54.78,54.93,85019.0,53.0676,53.1644,52.9903,53.1354,85019.0
2020-10-05 15:30:00,54.94,54.97,54.79,54.82,148496.0,53.145,53.1741,52.9999,53.029,148496.0
2020-10-05 15:40:00,54.83,54.93,54.72,54.8,135351.0,53.0386,53.1354,52.9322,53.0096,135351.0
2020-10-05 15:50:00,54.8,54.93,54.73,54.86,363677.0,53.0096,53.1354,52.9419,53.0676,363677.0
2020-10-06 09:30:00,54.98,55.12,54.78,54.83,381777.0,53.1837,53.3192,52.9903,53.0386,381777.0
2020-10-06 09:40:00,54.82,54.93,54.66,54.77,206197.0,53.029,53.1354,52.8742,52.9806,206197.0
2020-10-06 09:50:00,54.77,54.81,54.55,54.71,156608.0,52.9806,53.0193,52.7678,52.9225,156608.0
2020-10-06 10:00:00,54.71,54.99,54.69,54.99,201100.0,52.9225,53.1934,52.9032,53.1934,201100.0
2020-10-06 10:10:00,54.98,55.27,54.95,55.22,199955.0,53.1837,53.4643,53.1547,53.4159,199955.0
2020-10-06 10:20:00,55.22,55.24,55.03,55.14,296386.0,53.4159,53.4352,53.2321,53.3385,296386.0
2020-10-06 10:30:00,55.17,55.19,54.98,55.05,119714.0,53.3675,53.3869,53.1837,53.2514,119714.0
2020-10-06 10:40:00,55.06,55.28,54.56,54.93,444603.0,53.2611,53.4739,52.7774,53.1354,444603.0
2020-10-06 10:50:00,54.95,55.15,54.92,54.98,184626.0,53.1547,53.3482,53.1257,53.1837,184626.0
2020-10-06 11:00:00,54.98,55.09,54.85,54.9,205187.0,53.1837,53.2901,53.058,53.1063,205187.0
2020-10-06 11:10:00,54.91,54.93,54.78,54.83,127253.0,53.116,53.1354,52.9903,53.0386,127253.0
2020-10-06 11:20:00,54.81,54.88,54.51,54.7,248245.0,53.0193,53.087,52.7291,52.9129,248245.0
2020-10-06 11:30:00,54.69,54.89,54.56,54.85,144900.0,52.9032,53.0967,52.7774,53.058,144900.0
2020-10-06 11:40:00,54.86,54.91,54.58,54.6,133084.0,53.0676,53.116,52.7968,52.8161,133084.0
2020-10-06 11:50:00,54.55,54.55,54.35,54.48,176813.0,52.7678,52.7678,52.5743,52.7001,176813.0
2020-10-06 12:00:00,54.48,54.74,54.48,54.72,118566.0,52.7001,52.9516,52.7001,52.9322,118566.0
2020-10-06 12:10:00,54.72,54.83,54.71,54.77,57389.0,52.9322,53.0386,52.9225,52.9806,57389.0
2020-10-06 12:20:00,54.75,54.88,54.69,54.78,71462.0,52.9612,53.087,52.9032,52.9903,71462.0
2020-10-06 12:30:00,54.79,54.84,54.71,54.83,36506.0,52.9999,53.0483,52.9225,53.0386,36506.0
2020-10-06 12:40:00,54.84,55.09,54.82,55.08,143664.0,53.0483,53.2901,53.029,53.2805,143664.0
2020-10-06 12:50:00,55.09,55.18,55.07,55.16,125076.0,53.2901,53.3772,53.2708,53.3578,125076.0
2020-10-06 13:00:00,55.17,55.36,55.11,55.36,100823.0,53.3675,53.5513,53.3095,53.5513,100823.0
2020-10-06 13:10:00,55.35,55.37,55.3,55.35,54160.0,53.5416,53.561,53.4933,53.5416,54160.0
2020-10-06 13:20:00,55.35,55.47,55.25,55.26,73987.0,53.5416,53.6577,53.4449,53.4546,73987.0
2020-10-06 13:30:00,55.26,55.32,55.24,55.28,48495.0,53.4546,53.5126,53.4352,53.4739,48495.0
2020-10-06 13:40:00,55.29,55.41,55.12,55.18,179072.0,53.4836,53.5997,53.3192,53.3772,179072.0
2020-10-06 13:50:00,55.18,55.25,55.11,55.23,69747.0,53.3772,53.4449,53.3095,53.4256,69747.0
2020-10-06 14:00:00,55.23,55.43,55.18,55.3,118335.0,53.4256,53.619,53.3772,53.4933,118335.0
2020-10-06 14:10:00,55.3,55.54,55.24,55.46,163325.0,53.4933,53.7254,53.4352,53.648,163325.0
2020-10-06 14:20:00,55.48,55.62,55.46,55.55,125902.0,53.6674,53.8028,53.648,53.7351,125902.0
2020-10-06 14:30:00,55.57,55.83,55.55,55.75,103879.0,53.7545,54.006,53.7351,53.9286,103879.0
2020-10-06 14:40:00,55.74,56.04,55.06,55.15,345975.0,53.9189,54.2091,53.2611,53.3482,345975.0
2020-10-06 14:50:00,55.14,55.16,52.92,53.57,1406947.0,53.3385,53.3578,51.191,51.8198,1406947.0
2020-10-06 15:00:00,53.54,53.54,52.36,52.97,630223.0,51.7908,51.7908,50.6493,51.2394,630223.0
2020-10-06 15:10:00,52.98,53.27,52.73,52.79,370038.0,51.2491,51.5296,51.0072,51.0653,370038.0
2020-10-06 15:20:00,52.8,53.16,52.63,53.14,279638.0,51.075,51.4232,50.9105,51.4038,279638.0
2020-10-06 15:30:00,53.07,53.6,53.0,53.17,300388.0,51.3361,51.8488,51.2684,51.4329,300388.0
2020-10-06 15:40:00,53.14,53.2,52.39,52.6,278338.0,51.4038,51.4619,50.6783,50.8815,278338.0
2020-10-06 15:50:00,52.55,52.89,52.28,52.53,456227.0,50.8331,51.162,50.5719,50.8138,456227.0
2020-10-07 09:30:00,54.04,54.52,54.02,54.3,557961.0,52.2744,52.7388,52.2551,52.5259,557961.0
2020-10-07 09:40:00,54.32,54.64,54.32,54.55,250446.0,52.5453,52.8548,52.5453,52.7678,250446.0
2020-10-07 09:50:00,54.55,54.69,54.4,54.45,183713.0,52.7678,52.9032,52.6227,52.671,183713.0
2020-10-07 10:00:00,54.48,54.53,54.26,54.5,218801.0,52.7001,52.7484,52.4873,52.7194,218801.0
2020-10-07 10:10:00,54.5,54.56,54.16,54.56,242700.0,52.7194,52.7774,52.3905,52.7774,242700.0
2020-10-07 10:20:00,54.51,54.68,54.48,54.63,212157.0,52.7291,52.8935,52.7001,52.8452,212157.0
2020-10-07 10:30:00,54.63,54.81,54.48,54.53,167603.0,52.8452,53.0193,52.7001,52.7484,167603.0
2020-10-07 10:40:00,54.59,54.68,54.47,54.66,147883.0,52.8065,52.8935,52.6904,52.8742,147883.0
2020-10-07 10:50:00,54.66,54.76,54.66,54.68,69082.0,52.8742,52.9709,52.8742,52.8935,69082.0
2020-10-07 11:00:00,54.72,54.84,54.62,54.79,156879.0,52.9322,53.0483,52.8355,52.9999,156879.0
2020-10-07 11:10:00,54.79,54.87,54.59,54.66,108966.0,52.9999,53.0773,52.8065,52.8742,108966.0
2020-10-07 11:20:00,54.66,54.71,54.54,54.68,84251.0,52.8742,52.9225,52.7581,52.8935,84251.0
2020-10-07 11:30:00,54.7,54.77,54.62,54.69,79661.0,52.9129,52.9806,52.8355,52.9032,79661.0
2020-10-07 11:40:00,54.7,54.79,54.68,54.73,74203.0,52.9129,52.9999,52.8935,52.9419,74203.0
2020-10-07 11:50:00,54.76,54.76,54.63,54.64,45567.0,52.9709,52.9709,52.8452,52.8548,45567.0
2020-10-07 12:00:00,54.65,54.68,54.58,54.59,57370.0,52.8645,52.8935,52.7968,52.8065,57370.0
2020-10-07 12:10:00,54.6,54.72,54.59,54.66,72778.0,52.8161,52.9322,52.8065,52.8742,72778.0
2020-10-07 12:20:00,54.69,54.75,54.24,54.47,130915.0,52.9032,52.9612,52.4679,52.6904,130915.0
2020-10-07 12:30:00,54.47,54.74,54.47,54.69,55054.0,52.6904,52.9516,52.6904,52.9032,55054.0
2020-10-07 12:40:00,54.64,54.7,54.55,54.66,44186.0,52.8548,52.9129,52.7678,52.8742,44186.0
2020-10-07 12:50:00,54.66,54.73,54.57,54.73,50274.0,52.8742,52.9419,52.7871,52.9419,50274.0
2020-10-07 13:00:00,54.72,54.83,54.72,54.8,120348.0,52.9322,53.0386,52.9322,53.0096,120348.0
2020-10-07 13:10:00,54.79,54.83,54.74,54.83,48520.0,52.9999,53.0386,52.9516,53.0386,48520.0
2020-10-07 13:20:00,54.83,54.87,54.76,54.84,52276.0,53.0386,53.0773,52.9709,53.0483,52276.0
2020-10-07 13:30:00,54.82,54.9,54.81,54.88,51716.0,53.029,53.1063,53.0193,53.087,51716.0
2020-10-07 13:40:00,54.89,55.2,54.87,55.2,145637.0,53.0967,53.3965,53.0773,53.3965,145637.0
2020-10-07 13:50:00,55.2,55.32,55.07,55.11,98680.0,53.3965,53.5126,53.2708,53.3095,98680.0
2020-10-07 14:00:00,55.12,55.29,55.05,55.13,65577.0,53.3192,53.4836,53.2514,53.3288,65577.0
2020-10-07 14:10:00,55.17,55.38,55.1,55.36,93419.0,53.3675,53.5707,53.2998,53.5513,93419.0
2020-10-07 14:20:00,55.34,55.54,55.31,55.48,125547.0,53.532,53.7254,53.5029,53.6674,125547.0
2020-10-07 14:30:00,55.49,55.55,55.44,55.44,78789.0,53.6771,53.7351,53.6287,53.6287,78789.0
2020-10-07 14:40:00,55.43,55.47,55.24,55.43,117877.0,53.619,53.6577,53.4352,53.619,117877.0
2020-10-07 14:50:00,55.42,55.57,55.42,55.5,68383.0,53.6094,53.7545,53.6094,53.6867,68383.0
2020-10-07 15:00:00,55.49,55.66,55.48,55.63,82296.0,53.6771,53.8415,53.6674,53.8125,82296.0
2020-10-07 15:10:00,55.63,55.69,55.53,55.56,94164.0,53.8125,53.8705,53.7158,53.7448,94164.0
2020-10-07 15:20:00,55.56,55.62,55.48,55.53,84615.0,53.7448,53.8028,53.6674,53.7158,84615.0
2020-10-07 15:30:00,55.54,55.59,55.32,55.45,152553.0,53.7254,53.7738,53.5126,53.6384,152553.0
2020-10-07 15:40:00,55.45,55.51,55.36,55.47,188642.0,53.6384,53.6964,53.5513,53.6577,188642.0
2020-10-07 15:50:00,55.48,55.62,55.25,55.25,374025.0,53.6674,53.8028,53.4449,53.4449,374025.0
2020-10-08 09:30:00,56.29,56.41,56.11,56.22,362964.0,54.4509,54.567,54.2768,54.3832,362964.0
2020-10-08 09:40:00,56.24,56.34,56.04,56.06,267941.0,54.4026,54.4993,54.2091,54.2284,267941.0
2020-10-08 09:50:00,56.07,56.46,56.07,56.44,180276.0,54.2381,54.6154,54.2381,54.596,180276.0
2020-10-08 10:00:00,56.45,56.58,56.02,56.26,203807.0,54.6057,54.7315,54.1897,54.4219,203807.0
2020-10-08 10:10:00,56.23,56.41,56.19,56.27,119122.0,54.3929,54.567,54.3542,54.4316,119122.0
2020-10-08 10:20:00,56.23,56.4,56.11,56.25,119632.0,54.3929,54.5573,54.2768,54.4122,119632.0
2020-10-08 10:30:00,56.26,56.58,56.25,56.52,105366.0,54.4219,54.7315,54.4122,54.6734,105366.0
2020-10-08 10:40:00,56.55,56.59,56.38,56.45,61481.0,54.7024,54.7411,54.538,54.6057,61481.0
2020-10-08 10:50:00,56.48,56.63,56.29,56.38,135053.0,54.6347,54.7798,54.4509,54.538,135053.0
2020-10-08 11:00:00,56.37,56.54,56.26,56.45,91768.0,54.5283,54.6928,54.4219,54.6057,91768.0
2020-10-08 11:10:00,56.43,56.61,56.43,56.52,60913.0,54.5864,54.7605,54.5864,54.6734,60913.0
2020-10-08 11:20:00,56.48,56.58,56.19,56.23,187825.0,54.6347,54.7315,54.3542,54.3929,187825.0
2020-10-08 11:30:00,56.22,56.29,55.82,56.26,331364.0,54.3832,54.4509,53.9963,54.4219,331364.0
2020-10-08 11:40:00,56.26,56.32,56.16,56.25,92535.0,54.4219,54.4799,54.3252,54.4122,92535.0
2020-10-08 11:50:00,56.16,56.21,56.05,56.1,75286.0,54.3252,54.3735,54.2188,54.2671,75286.0
2020-10-08 12:00:00,56.1,56.48,56.09,56.44,161583.0,54.2671,54.6347,54.2575,54.596,161583.0
2020-10-08 12:10:00,56.44,56.47,56.37,56.43,73211.0,54.596,54.625,54.5283,54.5864,73211.0
2020-10-08 12:20:00,56.44,56.55,56.37,56.51,69587.0,54.596,54.7024,54.5283,54.6637,69587.0
2020-10-08 12:30:00,56.51,56.57,56.5,56.57,40138.0,54.6637,54.7218,54.6541,54.7218,40138.0
2020-10-08 12:40:00,56.56,56.59,56.47,56.55,68095.0,54.7121,54.7411,54.625,54.7024,68095.0
2020-10-08 12:50:00,56.55,56.56,56.41,56.52,44560.0,54.7024,54.7121,54.567,54.6734,44560.0
2020-10-08 13:00:00,56.54,56.55,56.43,56.48,86080.0,54.6928,54.7024,54.5864,54.6347,86080.0
2020-10-08 13:10:00,56.48,56.48,56.38,56.4,13220.0,54.6347,54.6347,54.538,54.5573,13220.0
2020-10-08 13:20:00,56.39,56.43,56.31,56.39,65961.0,54.5477,54.5864,54.4703,54.5477,65961.0
2020-10-08 13:30:00,56.38,56.47,56.36,56.42,66288.0,54.538,54.625,54.5186,54.5767,66288.0
2020-10-08 13:40:00,56.43,56.48,56.35,56.42,29326.0,54.5864,54.6347,54.509,54.5767,29326.0
2020-10-08 13:50:00,56.42,56.49,56.32,56.33,63797.0,54.5767,54.6444,54.4799,54.4896,63797.0
2020-10-08 14:00:00,56.33,56.56,56.27,56.56,100529.0,54.4896,54.7121,54.4316,54.7121,100529.0
2020-10-08 14:10:00,56.55,56.58,56.5,56.55,42718.0,54.7024,54.7315,54.6541,54.7024,42718.0
2020-10-08 14:20:00,56.56,56.62,56.52,56.54,62489.0,54.7121,54.7701,54.6734,54.6928,62489.0
2020-10-08 14:30:00,56.55,56.64,56.52,56.64,54876.0,54.7024,54.7895,54.6734,54.7895,54876.0
2020-10-08 14:40:00,56.63,56.69,56.57,56.64,105374.0,54.7798,54.8379,54.7218,54.7895,105374.0
2020-10-08 14:50:00,56.64,56.66,56.54,56.6,45992.0,54.7895,54.8088,54.6928,54.7508,45992.0
2020-10-08 15:00:00,56.61,56.62,56.37,56.51,112591.0,54.7605,54.7701,54.5283,54.6637,112591.0
2020-10-08 15:10:00,56.5,56.72,56.47,56.56,112839.0,54.6541,54.8669,54.625,54.7121,112839.0
2020-10-08 15:20:00,56.55,56.67,56.52,56.66,47456.0,54.7024,54.8185,54.6734,54.8088,47456.0
2020-10-08 15:30:00,56.66,56.69,56.61,56.64,68262.0,54.8088,54.8379,54.7605,54.7895,68262.0
2020-10-08 15:40:00,56.64,56.68,56.57,56.61,69475.0,54.7895,54.8282,54.7218,54.7605,69475.0
2020-10-08 15:50:00,56.6,56.76,56.53,56.72,299181.0,54.7508,54.9056,54.6831,54.8669,299181.0
2020-10-09 09:30:00,57.64,57.88,57.6,57.66,488420.0,55.7568,55.989,55.7181,55.7762,488420.0
2020-10-09 09:40:00,57.67,57.77,57.49,57.64,221252.0,55.7858,55.8826,55.6117,55.7568,221252.0
2020-10-09 09:50:00,57.66,57.72,57.4,57.62,149321.0,55.7762,55.8342,55.5247,55.7375,149321.0
2020-10-09 10:00:00,57.62,57.69,57.42,57.43,156853.0,55.7375,55.8052,55.544,55.5537,156853.0
2020-10-09 10:10:00,57.43,57.59,57.3,57.5,298788.0,55.5537,55.7085,55.4279,55.6214,298788.0
2020-10-09 10:20:00,57.51,57.51,57.29,57.34,128522.0,55.6311,55.6311,55.4183,55.4666,128522.0
2020-10-09 10:30:00,57.33,57.56,57.33,57.53,120452.0,55.4569,55.6794,55.4569,55.6504,120452.0
2020-10-09 10:40:00,57.53,57.65,57.47,57.65,63135.0,55.6504,55.7665,55.5924,55.7665,63135.0
2020-10-09 10:50:00,57.64,57.68,57.58,57.62,56761.0,55.7568,55.7955,55.6988,55.7375,56761.0
2020-10-09 11:00:00,57.63,57.86,57.63,57.73,163416.0,55.7471,55.9696,55.7471,55.8439,163416.0
2020-10-09 11:10:00,57.77,57.78,57.71,57.73,27823.0,55.8826,55.8922,55.8245,55.8439,27823.0
2020-10-09 11:20:00,57.72,57.81,57.67,57.8,44622.0,55.8342,55.9213,55.7858,55.9116,44622.0
2020-10-09 11:30:00,57.8,57.91,57.78,57.91,57995.0,55.9116,56.018,55.8922,56.018,57995.0
2020-10-09 11:40:00,57.89,58.33,57.8,58.28,308478.0,55.9987,56.4243,55.9116,56.3759,308478.0
2020-10-09 11:50:00,58.28,58.44,58.06,58.33,276805.0,56.3759,56.5307,56.1631,56.4243,276805.0
2020-10-09 12:00:00,58.32,58.5,58.32,58.49,102598.0,56.4146,56.5887,56.4146,56.5791,102598.0
2020-10-09 12:10:00,58.48,58.48,58.32,58.34,66698.0,56.5694,56.5694,56.4146,56.434,66698.0
2020-10-09 12:20:00,58.35,58.41,58.1,58.23,163850.0,56.4436,56.5017,56.2018,56.3275,163850.0
2020-10-09 12:30:00,58.23,58.39,58.23,58.37,67654.0,56.3275,56.4823,56.3275,56.463,67654.0
2020-10-09 12:40:00,58.37,58.38,58.14,58.21,268044.0,56.463,56.4726,56.2405,56.3082,268044.0
2020-10-09 12:50:00,58.21,58.24,58.12,58.18,43340.0,56.3082,56.3372,56.2211,56.2792,43340.0
2020-10-09 13:00:00,58.17,58.28,58.17,58.27,88835.0,56.2695,56.3759,56.2695,56.3662,88835.0
2020-10-09 13:10:00,58.28,58.28,58.15,58.16,54306.0,56.3759,56.3759,56.2502,56.2598,54306.0
2020-10-09 13:20:00,58.16,58.16,58.05,58.12,47618.0,56.2598,56.2598,56.1534,56.2211,47618.0
2020-10-09 13:30:00,58.11,58.16,58.06,58.14,44443.0,56.2115,56.2598,56.1631,56.2405,44443.0
2020-10-09 13:40:00,58.15,58.24,58.1,58.21,57778.0,56.2502,56.3372,56.2018,56.3082,57778.0
2020-10-09 13:50:00,58.22,58.3,58.16,58.3,40552.0,56.3179,56.3953,56.2598,56.3953,40552.0
2020-10-09 14:00:00,58.29,58.3,58.16,58.16,69020.0,56.3856,56.3953,56.2598,56.2598,69020.0
2020-10-09 14:10:00,58.17,58.19,58.07,58.09,48306.0,56.2695,56.2889,56.1728,56.1921,48306.0
2020-10-09 14:20:00,58.09,58.12,57.95,58.02,58915.0,56.1921,56.2211,56.0567,56.1244,58915.0
2020-10-09 14:30:00,58.02,58.14,57.81,57.97,131529.0,56.1244,56.2405,55.9213,56.076,131529.0
2020-10-09 14:40:00,57.98,58.17,57.85,58.07,109379.0,56.0857,56.2695,55.96,56.1728,109379.0
2020-10-09 14:50:00,58.09,58.09,57.95,58.02,33050.0,56.1921,56.1921,56.0567,56.1244,33050.0
2020-10-09 15:00:00,58.01,58.1,57.95,58.04,50787.0,56.1147,56.2018,56.0567,56.1438,50787.0
2020-10-09 15:10:00,58.03,58.16,58.01,58.14,78586.0,56.1341,56.2598,56.1147,56.2405,78586.0
2020-10-09 15:20:00,58.16,58.32,58.16,58.28,145094.0,56.2598,56.4146,56.2598,56.3759,145094.0
2020-10-09 15:30:00,58.29,58.29,58.01,58.01,58396.0,56.3856,56.3856,56.1147,56.1147,58396.0
2020-10-09 15:40:00,58.03,58.11,57.9,57.92,132367.0,56.1341,56.2115,56.0083,56.0277,132367.0
2020-10-09 15:50:00,57.95,58.26,57.92,58.24,293361.0,56.0567,56.3566,56.0277,56.3372,293361.0
2020-10-12 09:30:00,59.65,59.75,59.37,59.65,353778.0,57.7012,57.7979,57.4303,57.7012,353778.0
2020-10-12 09:40:00,59.65,59.68,59.45,59.51,146162.0,57.7012,57.7302,57.5077,57.5657,146162.0
2020-10-12 09:50:00,59.52,59.58,59.43,59.55,139258.0,57.5754,57.6334,57.4883,57.6044,139258.0
2020-10-12 10:00:00,59.56,59.79,59.47,59.68,150006.0,57.6141,57.8366,57.527,57.7302,150006.0
2020-10-12 10:10:00,59.66,59.89,59.65,59.86,212855.0,57.7108,57.9333,57.7012,57.9043,212855.0
2020-10-12 10:20:00,59.87,59.95,59.79,59.93,182262.0,57.914,57.9913,57.8366,57.972,182262.0
2020-10-12 10:30:00,59.92,60.05,59.85,59.99,169027.0,57.9623,58.0881,57.8946,58.03,169027.0
2020-10-12 10:40:00,59.98,60.04,59.96,60.03,83014.0,58.0204,58.0784,58.001,58.0687,83014.0
2020-10-12 10:50:00,60.03,60.31,60.03,60.2,110294.0,58.0687,58.3396,58.0687,58.2332,110294.0
2020-10-12 11:00:00,60.21,60.54,60.2,60.52,101248.0,58.2429,58.5621,58.2332,58.5427,101248.0
2020-10-12 11:10:00,60.54,60.77,60.52,60.7,101051.0,58.5621,58.7846,58.5427,58.7168,101051.0
2020-10-12 11:20:00,60.7,60.83,60.7,60.71,88441.0,58.7168,58.8426,58.7168,58.7265,88441.0
2020-10-12 11:30:00,60.75,60.89,60.7,60.85,53926.0,58.7652,58.9006,58.7168,58.8619,53926.0
2020-10-12 11:40:00,60.87,60.91,60.68,60.71,93454.0,58.8813,58.92,58.6975,58.7265,93454.0
2020-10-12 11:50:00,60.73,60.78,60.61,60.73,85845.0,58.7459,58.7942,58.6298,58.7459,85845.0
2020-10-12 12:00:00,60.73,60.82,60.69,60.8,101123.0,58.7459,58.8329,58.7072,58.8136,101123.0
2020-10-12 12:10:00,60.79,60.99,60.77,60.99,99704.0,58.8039,58.9974,58.7846,58.9974,99704.0
2020-10-12 12:20:00,61.0,61.36,60.99,61.3,152299.0,59.007,59.3553,58.9974,59.2972,152299.0
2020-10-12 12:30:00,61.27,61.37,61.2,61.26,72760.0,59.2682,59.365,59.2005,59.2586,72760.0
2020-10-12 12:40:00,61.29,61.47,61.28,61.47,65044.0,59.2876,59.4617,59.2779,59.4617,65044.0
2020-10-12 12:50:00,61.48,61.5,61.25,61.29,134602.0,59.4714,59.4907,59.2489,59.2876,134602.0
2020-10-12 13:00:00,61.28,61.31,61.14,61.15,169031.0,59.2779,59.3069,59.1425,59.1521,169031.0
2020-10-12 13:10:00,61.14,61.48,61.14,61.47,220605.0,59.1425,59.4714,59.1425,59.4617,220605.0
2020-10-12 13:20:00,61.47,61.65,61.45,61.61,114999.0,59.4617,59.6358,59.4423,59.5971,114999.0
2020-10-12 13:30:00,61.64,61.75,61.42,61.53,118590.0,59.6261,59.7325,59.4133,59.5197,118590.0
2020-10-12 13:40:00,61.53,61.57,61.41,61.48,117763.0,59.5197,59.5584,59.4036,59.4714,117763.0
2020-10-12 13:50:00,61.52,61.56,61.43,61.51,55963.0,59.5101,59.5487,59.423,59.5004,55963.0
2020-10-12 14:00:00,61.52,61.73,61.5,61.72,229868.0,59.5101,59.7132,59.4907,59.7035,229868.0
2020-10-12 14:10:00,61.72,61.73,61.64,61.69,58692.0,59.7035,59.7132,59.6261,59.6745,58692.0
2020-10-12 14:20:00,61.69,61.84,61.6,61.83,188069.0,59.6745,59.8196,59.5874,59.8099,188069.0
2020-10-12 14:30:00,61.83,61.86,61.6,61.74,78689.0,59.8099,59.8389,59.5874,59.7229,78689.0
2020-10-12 14:40:00,61.75,61.77,61.49,61.72,79928.0,59.7325,59.7519,59.481,59.7035,79928.0
2020-10-12 14:50:00,61.71,61.78,61.54,61.62,58087.0,59.6938,59.7616,59.5294,59.6068,58087.0
2020-10-12 15:00:00,61.61,61.73,61.51,61.53,147943.0,59.5971,59.7132,59.5004,59.5197,147943.0
2020-10-12 15:10:00,61.53,61.58,61.29,61.38,164760.0,59.5197,59.5681,59.2876,59.3746,164760.0
2020-10-12 15:20:00,61.4,61.55,61.36,61.5,101378.0,59.394,59.5391,59.3553,59.4907,101378.0
2020-10-12 15:30:00,61.54,61.55,61.24,61.25,221302.0,59.5294,59.5391,59.2392,59.2489,221302.0
2020-10-12 15:40:00,61.25,61.37,61.02,61.04,197044.0,59.2489,59.365,59.0264,59.0457,197044.0
2020-10-12 15:50:00,61.04,61.27,60.93,61.07,488528.0,59.0457,59.2682,58.9393,59.0748,488528.0
2020-10-13 09:30:00,60.98,61.02,60.44,60.46,398938.0,58.9877,59.0264,58.4653,58.4847,398938.0
2020-10-13 09:40:00,60.46,60.8,60.44,60.74,153542.0,58.4847,58.8136,58.4653,58.7555,153542.0
2020-10-13 09:50:00,60.72,60.79,60.37,60.73,125081.0,58.7362,58.8039,58.3976,58.7459,125081.0
2020-10-13 10:00:00,60.76,60.87,60.39,60.48,95153.0,58.7749,58.8813,58.417,58.504,95153.0
2020-10-13 10:10:00,60.47,60.57,60.14,60.41,181355.0,58.4944,58.5911,58.1751,58.4363,181355.0
2020-10-13 10:20:00,60.42,60.66,60.38,60.5,108564.0,58.446,58.6782,58.4073,58.5234,108564.0
2020-10-13 10:30:00,60.49,60.58,60.24,60.41,102282.0,58.5137,58.6008,58.2719,58.4363,102282.0
2020-10-13 10:40:00,60.39,60.44,60.11,60.24,133682.0,58.417,58.4653,58.1461,58.2719,133682.0
2020-10-13 10:50:00,60.25,60.59,60.21,60.51,119208.0,58.2815,58.6104,58.2429,58.5331,119208.0
2020-10-13 11:00:00,60.53,60.58,60.4,60.55,102982.0,58.5524,58.6008,58.4266,58.5717,102982.0
2020-10-13 11:10:00,60.55,60.64,60.5,60.62,74604.0,58.5717,58.6588,58.5234,58.6395,74604.0
2020-10-13 11:20:00,60.63,60.77,60.62,60.64,85484.0,58.6491,58.7846,58.6395,58.6588,85484.0
2020-10-13 11:30:00,60.64,60.75,60.62,60.63,42518.0,58.6588,58.7652,58.6395,58.6491,42518.0
2020-10-13 11:40:00,60.65,60.68,60.38,60.5,108252.0,58.6685,58.6975,58.4073,58.5234,108252.0
2020-10-13 11:50:00,60.48,60.63,60.48,60.55,40194.0,58.504,58.6491,58.504,58.5717,40194.0
2020-10-13 12:00:00,60.59,60.65,60.48,60.53,37634.0,58.6104,58.6685,58.504,58.5524,37634.0
2020-10-13 12:10:00,60.5,60.51,60.14,60.33,122309.0,58.5234,58.5331,58.1751,58.3589,122309.0
2020-10-13 12:20:00,60.3,60.55,60.26,60.5,60727.0,58.3299,58.5717,58.2912,58.5234,60727.0
2020-10-13 12:30:00,60.48,60.52,60.24,60.31,60117.0,58.504,58.5427,58.2719,58.3396,60117.0
2020-10-13 12:40:00,60.3,60.44,60.28,60.41,55565.0,58.3299,58.4653,58.3106,58.4363,55565.0
2020-10-13 12:50:00,60.41,60.51,60.38,60.49,49275.0,58.4363,58.5331,58.4073,58.5137,49275.0
2020-10-13 13:00:00,60.48,60.51,59.96,59.97,181828.0,58.504,58.5331,58.001,58.0107,181828.0
2020-10-13 13:10:00,59.99,60.63,59.99,60.57,123916.0,58.03,58.6491,58.03,58.5911,123916.0
2020-10-13 13:20:00,60.54,60.55,60.14,60.35,109226.0,58.5621,58.5717,58.1751,58.3783,109226.0
2020-10-13 13:30:00,60.34,60.44,60.2,60.29,70827.0,58.3686,58.4653,58.2332,58.3202,70827.0
2020-10-13 13:40:00,60.32,60.41,60.13,60.26,135249.0,58.3493,58.4363,58.1655,58.2912,135249.0
2020-10-13 13:50:00,60.25,60.3,59.69,59.8,135858.0,58.2815,58.3299,57.7398,57.8463,135858.0
2020-10-13 14:00:00,59.75,59.93,59.61,59.78,110350.0,57.7979,57.972,57.6625,57.8269,110350.0
2020-10-13 14:10:00,59.78,60.09,59.74,60.07,81875.0,57.8269,58.1268,57.7882,58.1074,81875.0
2020-10-13 14:20:00,60.06,60.07,59.58,59.64,85536.0,58.0978,58.1074,57.6334,57.6915,85536.0
2020-10-13 14:30:00,59.63,59.89,59.32,59.68,213034.0,57.6818,57.9333,57.3819,57.7302,213034.0
2020-10-13 14:40:00,59.68,59.82,59.47,59.62,91218.0,57.7302,57.8656,57.527,57.6721,91218.0
2020-10-13 14:50:00,59.65,59.91,59.53,59.8,116444.0,57.7012,57.9527,57.5851,57.8463,116444.0
2020-10-13 15:00:00,59.78,60.02,59.74,59.94,70736.0,57.8269,58.0591,57.7882,57.9817,70736.0
2020-10-13 15:10:00,59.95,60.25,59.95,60.23,104672.0,57.9913,58.2815,57.9913,58.2622,104672.0
2020-10-13 15:20:00,60.21,60.51,60.18,60.4,104035.0,58.2429,58.5331,58.2138,58.4266,104035.0
2020-10-13 15:30:00,60.45,60.57,60.34,60.43,124872.0,58.475,58.5911,58.3686,58.4557,124872.0
2020-10-13 15:40:00,60.45,60.54,60.19,60.19,131024.0,58.475,58.5621,58.2235,58.2235,131024.0
2020-10-13 15:50:00,60.21,60.34,59.87,59.87,208724.0,58.2429,58.3686,57.914,57.914,208724.0
2020-10-14 09:30:00,60.18,60.39,60.01,60.31,261872.0,58.2138,58.417,58.0494,58.3396,261872.0
2020-10-14 09:40:00,60.36,60.75,60.3,60.73,196697.0,58.388,58.7652,58.3299,58.7459,196697.0
2020-10-14 09:50:00,60.73,60.79,60.63,60.7,124085.0,58.7459,58.8039,58.6491,58.7168,124085.0
2020-10-14 10:00:00,60.7,60.72,60.44,60.54,112085.0,58.7168,58.7362,58.4653,58.5621,112085.0
2020-10-14 10:10:00,60.53,60.53,60.18,60.25,106498.0,58.5524,58.5524,58.2138,58.2815,106498.0
2020-10-14 10:20:00,60.26,60.44,59.84,59.9,161779.0,58.2912,58.4653,57.8849,57.943,161779.0
2020-10-14 10:30:00,59.94,60.07,59.7,60.0,136795.0,57.9817,58.1074,57.7495,58.0397,136795.0
2020-10-14 10:40:00,60.0,60.3,59.99,60.16,157576.0,58.0397,58.3299,58.03,58.1945,157576.0
2020-10-14 10:50:00,60.16,60.2,60.04,60.16,38971.0,58.1945,58.2332,58.0784,58.1945,38971.0
2020-10-14 11:00:00,60.19,60.26,59.89,60.2,117030.0,58.2235,58.2912,57.9333,58.2332,117030.0
2020-10-14 11:10:00,60.18,60.26,60.01,60.05,73128.0,58.2138,58.2912,58.0494,58.0881,73128.0
2020-10-14 11:20:00,60.05,60.08,59.81,59.84,68398.0,58.0881,58.1171,57.8559,57.8849,68398.0
2020-10-14 11:30:00,59.85,59.92,59.72,59.81,70103.0,57.8946,57.9623,57.7689,57.8559,70103.0
2020-10-14 11:40:00,59.77,59.82,59.12,59.29,248838.0,57.8172,57.8656,57.1885,57.3529,248838.0
2020-10-14 11:50:00,59.3,59.34,58.79,58.88,197605.0,57.3626,57.4013,56.8692,56.9563,197605.0
2020-10-14 12:00:00,58.87,59.29,58.86,59.1,171322.0,56.9466,57.3529,56.937,57.1691,171322.0
2020-10-14 12:10:00,59.09,59.09,58.49,58.58,271051.0,57.1594,57.1594,56.5791,56.6661,271051.0
2020-10-14 12:20:00,58.58,58.73,58.33,58.72,189038.0,56.6661,56.8112,56.4243,56.8015,189038.0
2020-10-14 12:30:00,58.67,58.85,58.43,58.66,128293.0,56.7532,56.9273,56.521,56.7435,128293.0
2020-10-14 12:40:00,58.66,58.84,58.64,58.76,88048.0,56.7435,56.9176,56.7241,56.8402,88048.0
2020-10-14 12:50:00,58.75,58.95,58.66,58.74,98413.0,56.8306,57.024,56.7435,56.8209,98413.0
2020-10-14 13:00:00,58.72,59.01,58.69,58.9,103464.0,56.8015,57.0821,56.7725,56.9757,103464.0
2020-10-14 13:10:00,58.88,59.0,58.8,58.89,81380.0,56.9563,57.0724,56.8789,56.966,81380.0
2020-10-14 13:20:00,58.88,58.89,58.61,58.65,72995.0,56.9563,56.966,56.6951,56.7338,72995.0
2020-10-14 13:30:00,58.64,58.7,58.38,58.56,115554.0,56.7241,56.7822,56.4726,56.6468,115554.0
2020-10-14 13:40:00,58.55,58.83,58.53,58.81,74375.0,56.6371,56.9079,56.6177,56.8886,74375.0
2020-10-14 13:50:00,58.8,58.9,58.71,58.84,92610.0,56.8789,56.9757,56.7919,56.9176,92610.0
2020-10-14 14:00:00,58.84,59.08,58.79,59.04,63397.0,56.9176,57.1498,56.8692,57.1111,63397.0
2020-10-14 14:10:00,59.04,59.16,58.99,58.99,160877.0,57.1111,57.2272,57.0627,57.0627,160877.0
2020-10-14 14:20:00,58.98,59.06,58.69,58.81,199634.0,57.053,57.1304,56.7725,56.8886,199634.0
2020-10-14 14:30:00,58.81,58.89,58.37,58.45,108371.0,56.8886,56.966,56.463,56.5404,108371.0
2020-10-14 14:40:00,58.46,58.76,58.42,58.73,113213.0,56.55,56.8402,56.5113,56.8112,113213.0
2020-10-14 14:50:00,58.73,58.92,58.61,58.85,90578.0,56.8112,56.995,56.6951,56.9273,90578.0
2020-10-14 15:00:00,58.85,59.34,58.75,59.17,172679.0,56.9273,57.4013,56.8306,57.2368,172679.0
2020-10-14 15:10:00,59.22,59.41,59.21,59.28,117115.0,57.2852,57.469,57.2755,57.3432,117115.0
2020-10-14 15:20:00,59.25,59.38,59.03,59.14,92666.0,57.3142,57.44,57.1014,57.2078,92666.0
2020-10-14 15:30:00,59.09,59.44,59.02,59.06,101226.0,57.1594,57.498,57.0917,57.1304,101226.0
2020-10-14 15:40:00,59.1,59.28,58.94,59.04,136374.0,57.1691,57.3432,57.0143,57.1111,136374.0
2020-10-14 15:50:00,59.03,59.24,58.65,58.79,319704.0,57.1014,57.3045,56.7338,56.8692,319704.0
2020-10-15 09:30:00,56.6,57.0,56.31,56.88,626706.0,54.7508,55.1377,54.4703,55.0217,626706.0
2020-10-15 09:40:00,56.86,57.24,56.72,57.2,275788.0,55.0023,55.3699,54.8669,55.3312,275788.0
2020-10-15 09:50:00,57.2,57.58,57.16,57.58,226262.0,55.3312,55.6988,55.2925,55.6988,226262.0
2020-10-15 10:00:00,57.57,57.59,57.14,57.15,175303.0,55.6891,55.7085,55.2732,55.2828,175303.0
2020-10-15 10:10:00,57.13,57.5,57.03,57.34,173867.0,55.2635,55.6214,55.1668,55.4666,173867.0
2020-10-15 10:20:00,57.32,57.39,57.0,57.09,129565.0,55.4473,55.515,55.1377,55.2248,129565.0
2020-10-15 10:30:00,57.08,57.17,56.73,56.9,223575.0,55.2151,55.3022,54.8766,55.041,223575.0
2020-10-15 10:40:00,56.9,57.03,56.66,56.89,175059.0,55.041,55.1668,54.8088,55.0313,175059.0
2020-10-15 10:50:00,56.94,57.18,56.8,57.13,159697.0,55.0797,55.3118,54.9443,55.2635,159697.0
2020-10-15 11:00:00,57.09,57.51,56.76,57.4,198703.0,55.2248,55.6311,54.9056,55.5247,198703.0
2020-10-15 11:10:00,57.4,57.78,57.33,57.7,174985.0,55.5247,55.8922,55.4569,55.8149,174985.0
2020-10-15 11:20:00,57.7,57.76,57.41,57.46,88098.0,55.8149,55.8729,55.5343,55.5827,88098.0
2020-10-15 11:30:00,57.51,57.62,57.42,57.6,119146.0,55.6311,55.7375,55.544,55.7181,119146.0
2020-10-15 11:40:00,57.61,57.75,57.55,57.58,122749.0,55.7278,55.8632,55.6698,55.6988,122749.0
2020-10-15 11:50:00,57.62,57.93,57.46,57.54,239037.0,55.7375,56.0373,55.5827,55.6601,239037.0
2020-10-15 12:00:00,57.52,57.72,57.46,57.52,154514.0,55.6407,55.8342,55.5827,55.6407,154514.0
2020-10-15 12:10:00,57.52,57.57,57.4,57.46,68377.0,55.6407,55.6891,55.5247,55.5827,68377.0
2020-10-15 12:20:00,57.47,57.53,57.33,57.38,77709.0,55.5924,55.6504,55.4569,55.5053,77709.0
2020-10-15 12:30:00,57.38,57.47,57.28,57.4,106487.0,55.5053,55.5924,55.4086,55.5247,106487.0
2020-10-15 12:40:00,57.38,57.52,57.17,57.4,103322.0,55.5053,55.6407,55.3022,55.5247,103322.0
2020-10-15 12:50:00,57.4,57.72,57.37,57.71,83636.0,55.5247,55.8342,55.4956,55.8245,83636.0
2020-10-15 13:00:00,57.68,57.75,57.63,57.69,100453.0,55.7955,55.8632,55.7471,55.8052,100453.0
2020-10-15 13:10:00,57.7,57.92,57.69,57.78,75390.0,55.8149,56.0277,55.8052,55.8922,75390.0
2020-10-15 13:20:00,57.79,57.94,57.72,57.8,52881.0,55.9019,56.047,55.8342,55.9116,52881.0
2020-10-15 13:30:00,57.8,58.01,57.75,57.94,56893.0,55.9116,56.1147,55.8632,56.047,56893.0
2020-10-15 13:40:00,57.94,58.17,57.91,57.98,140547.0,56.047,56.2695,56.018,56.0857,140547.0
2020-10-15 13:50:00,57.98,58.05,57.95,58.01,47688.0,56.0857,56.1534,56.0567,56.1147,47688.0
2020-10-15 14:00:00,58.02,58.25,58.01,58.23,120743.0,56.1244,56.3469,56.1147,56.3275,120743.0
2020-10-15 14:10:00,58.23,58.25,58.1,58.19,92930.0,56.3275,56.3469,56.2018,56.2889,92930.0
2020-10-15 14:20:00,58.23,58.24,58.13,58.21,37571.0,56.3275,56.3372,56.2308,56.3082,37571.0
2020-10-15 14:30:00,58.22,58.28,58.01,58.05,45481.0,56.3179,56.3759,56.1147,56.1534,45481.0
2020-10-15 14:40:00,58.06,58.11,57.9,57.96,49790.0,56.1631,56.2115,56.0083,56.0664,49790.0
2020-10-15 14:50:00,57.97,58.23,57.96,58.23,75758.0,56.076,56.3275,56.0664,56.3275,75758.0
2020-10-15 15:00:00,58.21,58.36,58.18,58.36,223366.0,56.3082,56.4533,56.2792,56.4533,223366.0
2020-10-15 15:10:00,58.36,58.5,58.17,58.49,460941.0,56.4533,56.5887,56.2695,56.5791,460941.0
2020-10-15 15:20:00,58.48,58.65,58.43,58.6,139542.0,56.5694,56.7338,56.521,56.6855,139542.0
2020-10-15 15:30:00,58.59,58.7,58.49,58.59,273233.0,56.6758,56.7822,56.5791,56.6758,273233.0
2020-10-15 15:40:00,58.6,58.8,58.32,58.33,192860.0,56.6855,56.8789,56.4146,56.4243,192860.0
2020-10-15 15:50:00,58.34,58.55,58.33,58.55,323607.0,56.434,56.6371,56.4243,56.6371,323607.0
2020-10-16 09:30:00,59.27,59.38,59.01,59.08,337439.0,57.3336,57.44,57.0821,57.1498,337439.0
2020-10-16 09:40:00,59.09,59.31,59.07,59.22,192797.0,57.1594,57.3723,57.1401,57.2852,192797.0
2020-10-16 09:50:00,59.22,59.38,58.92,59.33,239560.0,57.2852,57.44,56.995,57.3916,239560.0
2020-10-16 10:00:00,59.33,59.65,59.32,59.55,202518.0,57.3916,57.7012,57.3819,57.6044,202518.0
2020-10-16 10:10:00,59.58,59.87,59.46,59.85,143247.0,57.6334,57.914,57.5174,57.8946,143247.0
2020-10-16 10:20:00,59.84,60.14,59.81,60.1,236088.0,57.8849,58.1751,57.8559,58.1364,236088.0
2020-10-16 10:30:00,60.11,60.17,60.01,60.05,102785.0,58.1461,58.2042,58.0494,58.0881,102785.0
2020-10-16 10:40:00,60.05,60.08,59.77,59.79,124530.0,58.0881,58.1171,57.8172,57.8366,124530.0
2020-10-16 10:50:00,59.78,59.85,59.68,59.72,82893.0,57.8269,57.8946,57.7302,57.7689,82893.0
2020-10-16 11:00:00,59.7,59.73,59.54,59.59,98858.0,57.7495,57.7785,57.5947,57.6431,98858.0
2020-10-16 11:10:00,59.57,59.62,59.33,59.48,207514.0,57.6238,57.6721,57.3916,57.5367,207514.0
2020-10-16 11:20:00,59.46,59.47,59.06,59.32,193243.0,57.5174,57.527,57.1304,57.3819,193243.0
2020-10-16 11:30:00,59.31,59.44,59.19,59.33,110778.0,57.3723,57.498,57.2562,57.3916,110778.0
2020-10-16 11:40:00,59.3,59.55,59.24,59.55,74254.0,57.3626,57.6044,57.3045,57.6044,74254.0
2020-10-16 11:50:00,59.54,59.57,59.46,59.51,69912.0,57.5947,57.6238,57.5174,57.5657,69912.0
2020-10-16 12:00:00,59.49,59.52,59.07,59.25,138091.0,57.5464,57.5754,57.1401,57.3142,138091.0
2020-10-16 12:10:00,59.24,59.37,59.14,59.31,113142.0,57.3045,57.4303,57.2078,57.3723,113142.0
2020-10-16 12:20:00,59.29,59.42,59.2,59.4,56166.0,57.3529,57.4787,57.2659,57.4593,56166.0
2020-10-16 12:30:00,59.37,59.39,59.07,59.17,122987.0,57.4303,57.4496,57.1401,57.2368,122987.0
2020-10-16 12:40:00,59.17,59.19,58.98,59.13,124727.0,57.2368,57.2562,57.053,57.1981,124727.0
2020-10-16 12:50:00,59.12,59.31,58.96,59.28,138135.0,57.1885,57.3723,57.0337,57.3432,138135.0
2020-10-16 13:00:00,59.28,59.32,59.21,59.3,84447.0,57.3432,57.3819,57.2755,57.3626,84447.0
2020-10-16 13:10:00,59.31,59.5,59.29,59.45,64868.0,57.3723,57.5561,57.3529,57.5077,64868.0
2020-10-16 13:20:00,59.46,59.47,59.36,59.44,38759.0,57.5174,57.527,57.4206,57.498,38759.0
2020-10-16 13:30:00,59.44,59.51,59.32,59.45,37376.0,57.498,57.5657,57.3819,57.5077,37376.0
2020-10-16 13:40:00,59.46,59.51,59.36,59.5,21377.0,57.5174,57.5657,57.4206,57.5561,21377.0
2020-10-16 13:50:00,59.48,59.56,59.39,59.4,38157.0,57.5367,57.6141,57.4496,57.4593,38157.0
2020-10-16 14:00:00,59.43,59.51,59.25,59.48,54549.0,57.4883,57.5657,57.3142,57.5367,54549.0
2020-10-16 14:10:00,59.5,59.64,59.46,59.55,79339.0,57.5561,57.6915,57.5174,57.6044,79339.0
2020-10-16 14:20:00,59.55,59.61,59.49,59.59,51090.0,57.6044,57.6625,57.5464,57.6431,51090.0
2020-10-16 14:30:00,59.6,59.67,59.53,59.64,59303.0,57.6528,57.7205,57.5851,57.6915,59303.0
2020-10-16 14:40:00,59.64,59.64,59.46,59.5,83549.0,57.6915,57.6915,57.5174,57.5561,83549.0
2020-10-16 14:50:00,59.51,59.74,59.48,59.73,85932.0,57.5657,57.7882,57.5367,57.7785,85932.0
2020-10-16 15:00:00,59.73,59.73,59.35,59.4,141989.0,57.7785,57.7785,57.411,57.4593,141989.0
2020-10-16 15:10:00,59.4,59.42,59.17,59.22,135825.0,57.4593,57.4787,57.2368,57.2852,135825.0
2020-10-16 15:20:00,59.21,59.24,59.06,59.2,125281.0,57.2755,57.3045,57.1304,57.2659,125281.0
2020-10-16 15:30:00,59.18,59.23,58.98,58.99,140029.0,57.2465,57.2949,57.053,57.0627,140029.0
2020-10-16 15:40:00,58.98,59.03,58.83,58.91,227753.0,57.053,57.1014,56.9079,56.9853,227753.0
2020-10-16 15:50:00,58.91,58.91,58.33,58.39,381077.0,56.9853,56.9853,56.4243,56.4823,381077.0
2020-10-19 09:30:00,59.08,59.36,59.08,59.36,406781.0,57.1498,57.4206,57.1498,57.4206,406781.0
2020-10-19 09:40:00,59.36,59.42,59.22,59.36,185134.0,57.4206,57.4787,57.2852,57.4206,185134.0
2020-10-19 09:50:00,59.34,59.41,59.0,59.0,117337.0,57.4013,57.469,57.0724,57.0724,117337.0
2020-10-19 10:00:00,59.0,59.0,58.4,58.43,293343.0,57.0724,57.0724,56.492,56.521,293343.0
2020-10-19 10:10:00,58.42,58.76,58.2,58.72,300931.0,56.5113,56.8402,56.2985,56.8015,300931.0
2020-10-19 10:20:00,58.7,58.91,58.63,58.91,124722.0,56.7822,56.9853,56.7145,56.9853,124722.0
2020-10-19 10:30:00,58.92,58.92,58.19,58.3,268556.0,56.995,56.995,56.2889,56.3953,268556.0
2020-10-19 10:40:00,58.3,58.55,57.93,58.17,249802.0,56.3953,56.6371,56.0373,56.2695,249802.0
2020-10-19 10:50:00,58.19,58.38,58.05,58.33,143096.0,56.2889,56.4726,56.1534,56.4243,143096.0
2020-10-19 11:00:00,58.3,58.43,58.2,58.27,145482.0,56.3953,56.521,56.2985,56.3662,145482.0
2020-10-19 11:10:00,58.26,58.43,58.09,58.19,132655.0,56.3566,56.521,56.1921,56.2889,132655.0
2020-10-19 11:20:00,58.18,58.21,57.56,57.93,355890.0,56.2792,56.3082,55.6794,56.0373,355890.0
2020-10-19 11:30:00,57.95,58.16,57.77,58.1,135775.0,56.0567,56.2598,55.8826,56.2018,135775.0
2020-10-19 11:40:00,58.06,58.18,57.89,57.89,67264.0,56.1631,56.2792,55.9987,55.9987,67264.0
2020-10-19 11:50:00,57.93,58.01,57.82,57.86,55602.0,56.0373,56.1147,55.9309,55.9696,55602.0
2020-10-19 12:00:00,57.85,58.08,57.68,57.93,312353.0,55.96,56.1824,55.7955,56.0373,312353.0
2020-10-19 12:10:00,57.93,58.03,57.69,57.72,182898.0,56.0373,56.1341,55.8052,55.8342,182898.0
2020-10-19 12:20:00,57.73,57.83,57.56,57.7,171644.0,55.8439,55.9406,55.6794,55.8149,171644.0
2020-10-19 12:30:00,57.67,57.89,57.66,57.73,60675.0,55.7858,55.9987,55.7762,55.8439,60675.0
2020-10-19 12:40:00,57.73,57.95,57.73,57.9,64181.0,55.8439,56.0567,55.8439,56.0083,64181.0
2020-10-19 12:50:00,57.9,57.98,57.8,57.85,70305.0,56.0083,56.0857,55.9116,55.96,70305.0
2020-10-19 13:00:00,57.83,57.92,57.6,57.68,66943.0,55.9406,56.0277,55.7181,55.7955,66943.0
2020-10-19 13:10:00,57.65,57.84,57.65,57.77,40082.0,55.7665,55.9503,55.7665,55.8826,40082.0
2020-10-19 13:20:00,57.8,57.87,57.62,57.7,51877.0,55.9116,55.9793,55.7375,55.8149,51877.0
2020-10-19 13:30:00,57.69,57.71,57.41,57.46,159073.0,55.8052,55.8245,55.5343,55.5827,159073.0
2020-10-19 13:40:00,57.44,57.49,57.03,57.18,219357.0,55.5634,55.6117,55.1668,55.3118,219357.0
2020-10-19 13:50:00,57.17,57.25,57.03,57.16,166569.0,55.3022,55.3796,55.1668,55.2925,166569.0
2020-10-19 14:00:00,57.15,57.17,56.84,57.02,331057.0,55.2828,55.3022,54.983,55.1571,331057.0
2020-10-19 14:10:00,57.02,57.33,56.97,57.24,166891.0,55.1571,55.4569,55.1087,55.3699,166891.0
2020-10-19 14:20:00,57.25,57.3,57.16,57.25,69859.0,55.3796,55.4279,55.2925,55.3796,69859.0
2020-10-19 14:30:00,57.24,57.24,56.48,56.51,274211.0,55.3699,55.3699,54.6347,54.6637,274211.0
2020-10-19 14:40:00,56.52,56.61,56.08,56.1,365698.0,54.6734,54.7605,54.2478,54.2671,365698.0
2020-10-19 14:50:00,56.05,56.3,55.83,55.86,433860.0,54.2188,54.4606,54.006,54.035,433860.0
2020-10-19 15:00:00,55.87,55.9,55.36,55.74,405875.0,54.0446,54.0737,53.5513,53.9189,405875.0
2020-10-19 15:10:00,55.76,56.02,55.54,55.6,412617.0,53.9382,54.1897,53.7254,53.7835,412617.0
2020-10-19 15:20:00,55.56,55.75,55.37,55.73,248783.0,53.7448,53.9286,53.561,53.9092,248783.0
2020-10-19 15:30:00,55.72,56.09,55.69,56.09,238754.0,53.8995,54.2575,53.8705,54.2575,238754.0
2020-10-19 15:40:00,56.05,56.08,55.69,55.77,339358.0,54.2188,54.2478,53.8705,53.9479,339358.0
2020-10-19 15:50:00,55.77,55.82,55.27,55.76,612950.0,53.9479,53.9963,53.4643,53.9382,612950.0
2020-10-20 09:30:00,56.44,56.72,56.24,56.47,695352.0,54.596,54.8669,54.4026,54.625,695352.0
2020-10-20 09:40:00,56.49,56.83,56.4,56.69,227224.0,54.6444,54.9733,54.5573,54.8379,227224.0
2020-10-20 09:50:00,56.7,57.14,56.44,57.12,284411.0,54.8475,55.2732,54.596,55.2538,284411.0
2020-10-20 10:00:00,57.12,57.22,56.93,57.08,169843.0,55.2538,55.3505,55.07,55.2151,169843.0
2020-10-20 10:10:00,57.1,57.33,56.98,57.03,205187.0,55.2345,55.4569,55.1184,55.1668,205187.0
2020-10-20 10:20:00,57.03,57.08,56.68,56.85,147800.0,55.1668,55.2151,54.8282,54.9926,147800.0
2020-10-20 10:30:00,56.86,57.0,56.78,56.87,171574.0,55.0023,55.1377,54.9249,55.012,171574.0
2020-10-20 10:40:00,56.91,57.04,56.62,56.76,221613.0,55.0507,55.1764,54.7701,54.9056,221613.0
2020-10-20 10:50:00,56.75,56.94,56.5,56.5,117679.0,54.8959,55.0797,54.6541,54.6541,117679.0
2020-10-20 11:00:00,56.51,56.54,56.04,56.34,276942.0,54.6637,54.6928,54.2091,54.4993,276942.0
2020-10-20 11:10:00,56.34,56.53,56.31,56.5,173168.0,54.4993,54.6831,54.4703,54.6541,173168.0
2020-10-20 11:20:00,56.48,56.68,56.32,56.52,188758.0,54.6347,54.8282,54.4799,54.6734,188758.0
2020-10-20 11:30:00,56.55,56.59,56.35,56.48,85108.0,54.7024,54.7411,54.509,54.6347,85108.0
2020-10-20 11:40:00,56.46,56.69,56.35,56.66,106556.0,54.6154,54.8379,54.509,54.8088,106556.0
2020-10-20 11:50:00,56.64,56.79,56.61,56.79,67669.0,54.7895,54.9346,54.7605,54.9346,67669.0
2020-10-20 12:00:00,56.79,56.99,56.76,56.83,97373.0,54.9346,55.1281,54.9056,54.9733,97373.0
2020-10-20 12:10:00,56.84,56.95,56.82,56.85,56929.0,54.983,55.0894,54.9636,54.9926,56929.0
2020-10-20 12:20:00,56.85,56.89,56.77,56.77,70515.0,54.9926,55.0313,54.9152,54.9152,70515.0
2020-10-20 12:30:00,56.76,57.57,56.73,57.24,352127.0,54.9056,55.6891,54.8766,55.3699,352127.0
2020-10-20 12:40:00,57.27,57.45,57.22,57.23,208586.0,55.3989,55.573,55.3505,55.3602,208586.0
2020-10-20 12:50:00,57.24,57.27,57.04,57.25,156422.0,55.3699,55.3989,55.1764,55.3796,156422.0
2020-10-20 13:00:00,57.25,57.47,57.21,57.3,85911.0,55.3796,55.5924,55.3409,55.4279,85911.0
2020-10-20 13:10:00,57.3,57.65,57.28,57.59,115635.0,55.4279,55.7665,55.4086,55.7085,115635.0
2020-10-20 13:20:00,57.59,57.97,57.54,57.88,544516.0,55.7085,56.076,55.6601,55.989,544516.0
2020-10-20 13:30:00,57.9,58.05,57.85,58.01,251235.0,56.0083,56.1534,55.96,56.1147,251235.0
2020-10-20 13:40:00,58.0,58.1,57.92,58.0,118858.0,56.1051,56.2018,56.0277,56.1051,118858.0
2020-10-20 13:50:00,57.99,57.99,57.37,57.56,181045.0,56.0954,56.0954,55.4956,55.6794,181045.0
2020-10-20 14:00:00,57.57,57.68,57.28,57.51,224516.0,55.6891,55.7955,55.4086,55.6311,224516.0
2020-10-20 14:10:00,57.52,57.82,57.48,57.75,206910.0,55.6407,55.9309,55.602,55.8632,206910.0
2020-10-20 14:20:00,57.77,57.81,57.43,57.43,178474.0,55.8826,55.9213,55.5537,55.5537,178474.0
2020-10-20 14:30:00,57.47,57.62,57.38,57.47,120727.0,55.5924,55.7375,55.5053,55.5924,120727.0
2020-10-20 14:40:00,57.48,57.63,57.23,57.33,133876.0,55.602,55.7471,55.3602,55.4569,133876.0
2020-10-20 14:50:00,57.3,57.33,57.18,57.21,89616.0,55.4279,55.4569,55.3118,55.3409,89616.0
2020-10-20 15:00:00,57.22,57.46,56.58,56.62,205544.0,55.3505,55.5827,54.7315,54.7701,205544.0
2020-10-20 15:10:00,56.64,56.65,56.04,56.53,534421.0,54.7895,54.7992,54.2091,54.6831,534421.0
2020-10-20 15:20:00,56.5,56.88,56.37,56.81,227261.0,54.6541,55.0217,54.5283,54.9539,227261.0
2020-10-20 15:30:00,56.81,56.83,56.3,56.57,307474.0,54.9539,54.9733,54.4606,54.7218,307474.0
2020-10-20 15:40:00,56.55,57.13,56.55,56.71,381330.0,54.7024,55.2635,54.7024,54.8572,381330.0
2020-10-20 15:50:00,56.71,56.93,56.37,56.38,420909.0,54.8572,55.07,54.5283,54.538,420909.0
2020-10-21 09:30:00,56.36,56.67,56.28,56.64,402124.0,54.5186,54.8185,54.4413,54.7895,402124.0
2020-10-21 09:40:00,56.68,57.3,56.67,57.18,233027.0,54.8282,55.4279,54.8185,55.3118,233027.0
2020-10-21 09:50:00,57.19,57.45,57.09,57.39,92020.0,55.3215,55.573,55.2248,55.515,92020.0
2020-10-21 10:00:00,57.4,57.47,57.2,57.36,135582.0,55.5247,55.5924,55.3312,55.486,135582.0
2020-10-21 10:10:00,57.38,57.51,57.31,57.38,119112.0,55.5053,55.6311,55.4376,55.5053,119112.0
2020-10-21 10:20:00,57.41,57.46,57.13,57.19,94200.0,55.5343,55.5827,55.2635,55.3215,94200.0
2020-10-21 10:30:00,57.2,57.25,57.05,57.15,88622.0,55.3312,55.3796,55.1861,55.2828,88622.0
2020-10-21 10:40:00,57.19,57.25,56.89,56.89,107250.0,55.3215,55.3796,55.0313,55.0313,107250.0
2020-10-21 10:50:00,56.9,56.93,56.62,56.72,95523.0,55.041,55.07,54.7701,54.8669,95523.0
2020-10-21 11:00:00,56.72,56.76,56.44,56.48,88378.0,54.8669,54.9056,54.596,54.6347,88378.0
2020-10-21 11:10:00,56.47,56.47,55.96,56.08,222952.0,54.625,54.625,54.1317,54.2478,222952.0
2020-10-21 11:20:00,56.06,56.3,55.92,56.29,229686.0,54.2284,54.4606,54.093,54.4509,229686.0
2020-10-21 11:30:00,56.27,56.65,56.27,56.62,274800.0,54.4316,54.7992,54.4316,54.7701,274800.0
2020-10-21 11:40:00,56.62,56.69,56.53,56.67,127141.0,54.7701,54.8379,54.6831,54.8185,127141.0
2020-10-21 11:50:00,56.64,56.73,56.14,56.24,191749.0,54.7895,54.8766,54.3058,54.4026,191749.0
2020-10-21 12:00:00,56.3,56.51,56.19,56.45,235232.0,54.4606,54.6637,54.3542,54.6057,235232.0
2020-10-21 12:10:00,56.43,56.44,56.11,56.21,96413.0,54.5864,54.596,54.2768,54.3735,96413.0
2020-10-21 12:20:00,56.19,57.23,56.18,56.64,573004.0,54.3542,55.3602,54.3445,54.7895,573004.0
2020-10-21 12:30:00,56.64,56.7,56.07,56.27,234050.0,54.7895,54.8475,54.2381,54.4316,234050.0
2020-10-21 12:40:00,56.28,56.36,55.95,56.03,154346.0,54.4413,54.5186,54.122,54.1994,154346.0
2020-10-21 12:50:00,56.0,56.23,55.95,56.09,118408.0,54.1704,54.3929,54.122,54.2575,118408.0
2020-10-21 13:00:00,56.09,56.38,56.03,56.26,154683.0,54.2575,54.538,54.1994,54.4219,154683.0
2020-10-21 13:10:00,56.22,56.55,56.15,56.5,83468.0,54.3832,54.7024,54.3155,54.6541,83468.0
2020-10-21 13:20:00,56.47,56.53,56.38,56.5,113176.0,54.625,54.6831,54.538,54.6541,113176.0
2020-10-21 13:30:00,56.51,56.63,56.27,56.28,189138.0,54.6637,54.7798,54.4316,54.4413,189138.0
2020-10-21 13:40:00,56.29,56.55,56.29,56.55,71638.0,54.4509,54.7024,54.4509,54.7024,71638.0
2020-10-21 13:50:00,56.58,56.8,56.38,56.46,90497.0,54.7315,54.9443,54.538,54.6154,90497.0
2020-10-21 14:00:00,56.5,56.72,56.38,56.61,100253.0,54.6541,54.8669,54.538,54.7605,100253.0
2020-10-21 14:10:00,56.61,56.83,56.55,56.67,78201.0,54.7605,54.9733,54.7024,54.8185,78201.0
2020-10-21 14:20:00,56.7,57.02,56.54,56.89,125268.0,54.8475,55.1571,54.6928,55.0313,125268.0
2020-10-21 14:30:00,56.9,57.04,56.83,56.9,71977.0,55.041,55.1764,54.9733,55.041,71977.0
2020-10-21 14:40:00,56.97,57.11,56.93,57.03,150821.0,55.1087,55.2441,55.07,55.1668,150821.0
2020-10-21 14:50:00,57.02,57.16,56.94,57.13,52250.0,55.1571,55.2925,55.0797,55.2635,52250.0
2020-10-21 15:00:00,57.15,57.19,56.7,56.8,118630.0,55.2828,55.3215,54.8475,54.9443,118630.0
2020-10-21 15:10:00,56.79,56.88,56.6,56.76,57557.0,54.9346,55.0217,54.7508,54.9056,57557.0
2020-10-21 15:20:00,56.76,57.06,56.73,56.98,132966.0,54.9056,55.1958,54.8766,55.1184,132966.0
2020-10-21 15:30:00,56.98,57.08,56.64,56.7,210596.0,55.1184,55.2151,54.7895,54.8475,210596.0
2020-10-21 15:40:00,56.7,56.75,56.13,56.17,202267.0,54.8475,54.8959,54.2962,54.3348,202267.0
2020-10-21 15:50:00,56.17,56.46,56.01,56.04,451980.0,54.3348,54.6154,54.1801,54.2091,451980.0
2020-10-22 09:30:00,56.17,56.56,56.17,56.28,324632.0,54.3348,54.7121,54.3348,54.4413,324632.0
2020-10-22 09:40:00,56.28,56.59,56.24,56.32,163465.0,54.4413,54.7411,54.4026,54.4799,163465.0
2020-10-22 09:50:00,56.32,56.55,56.24,56.43,179372.0,54.4799,54.7024,54.4026,54.5864,179372.0
2020-10-22 10:00:00,56.42,56.5,56.2,56.22,117717.0,54.5767,54.6541,54.3639,54.3832,117717.0
2020-10-22 10:10:00,56.21,56.38,56.1,56.1,133292.0,54.3735,54.538,54.2671,54.2671,133292.0
2020-10-22 10:20:00,56.1,56.12,55.5,55.69,259141.0,54.2671,54.2865,53.6867,53.8705,259141.0
2020-10-22 10:30:00,55.67,55.74,55.3,55.51,228068.0,53.8512,53.9189,53.4933,53.6964,228068.0
2020-10-22 10:40:00,55.51,55.51,55.05,55.26,422300.0,53.6964,53.6964,53.2514,53.4546,422300.0
2020-10-22 10:50:00,55.28,55.92,55.06,55.81,390552.0,53.4739,54.093,53.2611,53.9866,390552.0
2020-10-22 11:00:00,55.82,56.1,55.75,55.77,247606.0,53.9963,54.2671,53.9286,53.9479,247606.0
2020-10-22 11:10:00,55.82,56.38,55.79,56.13,238362.0,53.9963,54.538,53.9673,54.2962,238362.0
2020-10-22 11:20:00,56.15,56.33,56.1,56.18,170271.0,54.3155,54.4896,54.2671,54.3445,170271.0
2020-10-22 11:30:00,56.19,56.24,55.86,55.93,108528.0,54.3542,54.4026,54.035,54.1027,108528.0
2020-10-22 11:40:00,55.94,56.16,55.84,56.07,115142.0,54.1124,54.3252,54.0156,54.2381,115142.0
2020-10-22 11:50:00,56.11,56.23,55.78,55.86,177487.0,54.2768,54.3929,53.9576,54.035,177487.0
2020-10-22 12:00:00,55.88,55.96,55.7,55.96,150239.0,54.0543,54.1317,53.8802,54.1317,150239.0
2020-10-22 12:10:00,55.97,56.12,55.86,56.04,130196.0,54.1414,54.2865,54.035,54.2091,130196.0
2020-10-22 12:20:00,56.0,56.07,55.88,56.04,99310.0,54.1704,54.2381,54.0543,54.2091,99310.0
2020-10-22 12:30:00,56.01,56.01,55.79,55.84,76814.0,54.1801,54.1801,53.9673,54.0156,76814.0
2020-10-22 12:40:00,55.84,56.18,55.74,56.17,127951.0,54.0156,54.3445,53.9189,54.3348,127951.0
2020-10-22 12:50:00,56.16,56.33,56.11,56.28,115481.0,54.3252,54.4896,54.2768,54.4413,115481.0
2020-10-22 13:00:00,56.27,56.45,56.22,56.44,72511.0,54.4316,54.6057,54.3832,54.596,72511.0
2020-10-22 13:10:00,56.44,56.86,56.41,56.67,271349.0,54.596,55.0023,54.567,54.8185,271349.0
2020-10-22 13:20:00,56.67,56.68,56.56,56.62,85212.0,54.8185,54.8282,54.7121,54.7701,85212.0
2020-10-22 13:30:00,56.62,56.65,56.54,56.56,84659.0,54.7701,54.7992,54.6928,54.7121,84659.0
2020-10-22 13:40:00,56.57,56.79,56.45,56.66,260294.0,54.7218,54.9346,54.6057,54.8088,260294.0
2020-10-22 13:50:00,56.67,56.96,56.61,56.85,121914.0,54.8185,55.099,54.7605,54.9926,121914.0
2020-10-22 14:00:00,56.86,57.02,56.83,56.9,134286.0,55.0023,55.1571,54.9733,55.041,134286.0
2020-10-22 14:10:00,56.88,57.2,56.83,57.1,132289.0,55.0217,55.3312,54.9733,55.2345,132289.0
2020-10-22 14:20:00,57.13,57.17,56.96,56.98,61551.0,55.2635,55.3022,55.099,55.1184,61551.0
2020-10-22 14:30:00,56.94,57.12,56.91,57.01,87510.0,55.0797,55.2538,55.0507,55.1474,87510.0
2020-10-22 14:40:00,57.0,57.04,56.91,56.94,56892.0,55.1377,55.1764,55.0507,55.0797,56892.0
2020-10-22 14:50:00,56.99,57.05,56.85,56.91,56672.0,55.1281,55.1861,54.9926,55.0507,56672.0
2020-10-22 15:00:00,56.91,56.93,56.64,56.7,96872.0,55.0507,55.07,54.7895,54.8475,96872.0
2020-10-22 15:10:00,56.69,56.83,56.66,56.83,56354.0,54.8379,54.9733,54.8088,54.9733,56354.0
2020-10-22 15:20:00,56.83,57.06,56.82,57.04,130040.0,54.9733,55.1958,54.9636,55.1764,130040.0
2020-10-22 15:30:00,57.05,57.29,57.04,57.12,271212.0,55.1861,55.4183,55.1764,55.2538,271212.0
2020-10-22 15:40:00,57.1,57.2,57.02,57.06,138021.0,55.2345,55.3312,55.1571,55.1958,138021.0
2020-10-22 15:50:00,57.09,57.16,56.76,57.0,437472.0,55.2248,55.2925,54.9056,55.1377,437472.0
2020-10-23 09:30:00,57.67,57.68,57.26,57.4,329081.0,55.7858,55.7955,55.3892,55.5247,329081.0
2020-10-23 09:40:00,57.4,57.4,57.12,57.17,146469.0,55.5247,55.5247,55.2538,55.3022,146469.0
2020-10-23 09:50:00,57.17,57.47,57.09,57.34,121846.0,55.3022,55.5924,55.2248,55.4666,121846.0
2020-10-23 10:00:00,57.34,57.34,57.01,57.13,119069.0,55.4666,55.4666,55.1474,55.2635,119069.0
2020-10-23 10:10:00,57.15,57.24,56.98,57.13,131484.0,55.2828,55.3699,55.1184,55.2635,131484.0
2020-10-23 10:20:00,57.12,57.23,56.9,57.13,112557.0,55.2538,55.3602,55.041,55.2635,112557.0
2020-10-23 10:30:00,57.11,57.32,57.07,57.17,93911.0,55.2441,55.4473,55.2054,55.3022,93911.0
2020-10-23 10:40:00,57.21,57.23,56.96,57.09,99627.0,55.3409,55.3602,55.099,55.2248,99627.0
2020-10-23 10:50:00,57.13,57.13,56.9,57.05,74051.0,55.2635,55.2635,55.041,55.1861,74051.0
2020-10-23 11:00:00,57.03,57.15,56.89,57.11,125315.0,55.1668,55.2828,55.0313,55.2441,125315.0
2020-10-23 11:10:00,57.11,57.3,56.96,57.18,184556.0,55.2441,55.4279,55.099,55.3118,184556.0
2020-10-23 11:20:00,57.18,57.18,56.69,56.91,131676.0,55.3118,55.3118,54.8379,55.0507,131676.0
2020-10-23 11:30:00,56.93,56.99,56.75,56.82,111069.0,55.07,55.1281,54.8959,54.9636,111069.0
2020-10-23 11:40:00,56.82,56.98,56.51,56.55,188402.0,54.9636,55.1184,54.6637,54.7024,188402.0
2020-10-23 11:50:00,56.58,56.76,56.49,56.76,112836.0,54.7315,54.9056,54.6444,54.9056,112836.0
2020-10-23 12:00:00,56.77,56.91,56.68,56.8,83562.0,54.9152,55.0507,54.8282,54.9443,83562.0
2020-10-23 12:10:00,56.82,56.85,56.29,56.52,217168.0,54.9636,54.9926,54.4509,54.6734,217168.0
2020-10-23 12:20:00,56.54,56.56,56.26,56.49,124651.0,54.6928,54.7121,54.4219,54.6444,124651.0
2020-10-23 12:30:00,56.49,56.62,56.41,56.57,74513.0,54.6444,54.7701,54.567,54.7218,74513.0
2020-10-23 12:40:00,56.57,56.69,56.54,56.62,71789.0,54.7218,54.8379,54.6928,54.7701,71789.0
2020-10-23 12:50:00,56.61,56.68,56.28,56.41,128865.0,54.7605,54.8282,54.4413,54.567,128865.0
2020-10-23 13:00:00,56.37,56.77,56.37,56.72,118384.0,54.5283,54.9152,54.5283,54.8669,118384.0
2020-10-23 13:10:00,56.73,56.77,56.62,56.72,53666.0,54.8766,54.9152,54.7701,54.8669,53666.0
2020-10-23 13:20:00,56.72,56.98,56.7,56.94,152667.0,54.8669,55.1184,54.8475,55.0797,152667.0
2020-10-23 13:30:00,56.95,57.02,56.88,56.93,141588.0,55.0894,55.1571,55.0217,55.07,141588.0
2020-10-23 13:40:00,56.92,56.93,56.82,56.9,53283.0,55.0603,55.07,54.9636,55.041,53283.0
2020-10-23 13:50:00,56.91,56.99,56.88,56.92,36284.0,55.0507,55.1281,55.0217,55.0603,36284.0
2020-10-23 14:00:00,56.93,57.13,56.87,57.07,83047.0,55.07,55.2635,55.012,55.2054,83047.0
2020-10-23 14:10:00,57.07,57.2,56.96,57.12,123517.0,55.2054,55.3312,55.099,55.2538,123517.0
2020-10-23 14:20:00,57.11,57.2,57.06,57.19,123180.0,55.2441,55.3312,55.1958,55.3215,123180.0
2020-10-23 14:30:00,57.19,57.26,57.08,57.09,51516.0,55.3215,55.3892,55.2151,55.2248,51516.0
2020-10-23 14:40:00,57.12,57.14,57.02,57.14,66477.0,55.2538,55.2732,55.1571,55.2732,66477.0
2020-10-23 14:50:00,57.14,57.19,57.02,57.06,76779.0,55.2732,55.3215,55.1571,55.1958,76779.0
2020-10-23 15:00:00,57.08,57.18,57.04,57.18,47233.0,55.2151,55.3118,55.1764,55.3118,47233.0
2020-10-23 15:10:00,57.18,57.38,57.17,57.29,139460.0,55.3118,55.5053,55.3022,55.4183,139460.0
2020-10-23 15:20:00,57.3,57.35,57.22,57.23,77953.0,55.4279,55.4763,55.3505,55.3602,77953.0
2020-10-23 15:30:00,57.27,57.3,57.18,57.25,79661.0,55.3989,55.4279,55.3118,55.3796,79661.0
2020-10-23 15:40:00,57.27,57.48,57.24,57.46,235972.0,55.3989,55.602,55.3699,55.5827,235972.0
2020-10-23 15:50:00,57.45,57.55,57.35,57.54,407613.0,55.573,55.6698,55.4763,55.6601,407613.0
2020-10-26 09:30:00,55.76,56.03,55.7,55.95,508255.0,53.9382,54.1994,53.8802,54.122,508255.0
2020-10-26 09:40:00,55.97,56.01,55.55,55.66,272215.0,54.1414,54.1801,53.7351,53.8415,272215.0
2020-10-26 09:50:00,55.67,56.04,55.61,55.95,240442.0,53.8512,54.2091,53.7931,54.122,240442.0
2020-10-26 10:00:00,55.96,56.18,55.76,56.11,249815.0,54.1317,54.3445,53.9382,54.2768,249815.0
2020-10-26 10:10:00,56.11,56.13,55.9,56.04,104162.0,54.2768,54.2962,54.0737,54.2091,104162.0
2020-10-26 10:20:00,56.03,56.14,55.44,55.46,187388.0,54.1994,54.3058,53.6287,53.648,187388.0
2020-10-26 10:30:00,55.47,55.47,54.95,55.17,448041.0,53.6577,53.6577,53.1547,53.3675,448041.0
2020-10-26 10:40:00,55.18,55.22,54.66,54.81,258768.0,53.3772,53.4159,52.8742,53.0193,258768.0
2020-10-26 10:50:00,54.8,54.8,54.46,54.52,334594.0,53.0096,53.0096,52.6807,52.7388,334594.0
2020-10-26 11:00:00,54.45,54.46,54.03,54.19,479709.0,52.671,52.6807,52.2648,52.4195,479709.0
2020-10-26 11:10:00,54.2,54.39,53.78,53.82,300232.0,52.4292,52.613,52.0229,52.0616,300232.0
2020-10-26 11:20:00,53.81,54.2,53.77,54.08,260131.0,52.052,52.4292,52.0133,52.3131,260131.0
2020-10-26 11:30:00,54.07,54.1,53.68,54.07,237390.0,52.3035,52.3325,51.9262,52.3035,237390.0
2020-10-26 11:40:00,54.03,54.18,53.77,54.1,210120.0,52.2648,52.4099,52.0133,52.3325,210120.0
2020-10-26 11:50:00,54.09,54.27,53.88,53.98,166546.0,52.3228,52.4969,52.1197,52.2164,166546.0
2020-10-26 12:00:00,53.99,54.09,53.85,53.95,115437.0,52.2261,52.3228,52.0906,52.1874,115437.0
2020-10-26 12:10:00,53.95,54.1,53.85,54.01,106315.0,52.1874,52.3325,52.0906,52.2454,106315.0
2020-10-26 12:20:00,54.06,54.11,53.81,54.02,89098.0,52.2938,52.3422,52.052,52.2551,89098.0
2020-10-26 12:30:00,53.99,53.99,53.49,53.52,240958.0,52.2261,52.2261,51.7424,51.7714,240958.0
2020-10-26 12:40:00,53.52,53.61,53.32,53.36,208745.0,51.7714,51.8585,51.578,51.6167,208745.0
2020-10-26 12:50:00,53.4,53.5,53.33,53.43,170967.0,51.6553,51.7521,51.5876,51.6844,170967.0
2020-10-26 13:00:00,53.43,53.49,53.22,53.42,221591.0,51.6844,51.7424,51.4812,51.6747,221591.0
2020-10-26 13:10:00,53.41,53.54,53.03,53.05,243343.0,51.665,51.7908,51.2974,51.3168,243343.0
2020-10-26 13:20:00,53.07,53.15,52.76,52.78,296537.0,51.3361,51.4135,51.0363,51.0556,296537.0
2020-10-26 13:30:00,52.75,52.92,52.51,52.87,330730.0,51.0266,51.191,50.7944,51.1427,330730.0
2020-10-26 13:40:00,52.88,53.1,52.81,53.08,190620.0,51.1523,51.3651,51.0846,51.3458,190620.0
2020-10-26 13:50:00,53.08,53.4,53.02,53.37,318482.0,51.3458,51.6553,51.2878,51.6263,318482.0
2020-10-26 14:00:00,53.38,53.72,53.25,53.59,214991.0,51.636,51.9649,51.5102,51.8391,214991.0
2020-10-26 14:10:00,53.61,53.7,53.43,53.66,272277.0,51.8585,51.9455,51.6844,51.9069,272277.0
2020-10-26 14:20:00,53.61,54.01,53.51,53.98,216729.0,51.8585,52.2454,51.7618,52.2164,216729.0
2020-10-26 14:30:00,53.99,54.01,53.7,53.73,195072.0,52.2261,52.2454,51.9455,51.9746,195072.0
2020-10-26 14:40:00,53.73,53.97,53.5,53.54,145276.0,51.9746,52.2067,51.7521,51.7908,145276.0
2020-10-26 14:50:00,53.56,53.94,53.55,53.78,175847.0,51.8101,52.1777,51.8004,52.0229,175847.0
2020-10-26 15:00:00,53.77,53.98,53.46,53.55,179642.0,52.0133,52.2164,51.7134,51.8004,179642.0
2020-10-26 15:10:00,53.59,53.74,53.37,53.55,218060.0,51.8391,51.9842,51.6263,51.8004,218060.0
2020-10-26 15:20:00,53.54,53.91,53.54,53.87,300566.0,51.7908,52.1487,51.7908,52.11,300566.0
2020-10-26 15:30:00,53.89,54.15,53.72,53.9,232740.0,52.1293,52.3808,51.9649,52.139,232740.0
2020-10-26 15:40:00,53.87,54.02,53.41,53.43,237568.0,52.11,52.2551,51.665,51.6844,237568.0
2020-10-26 15:50:00,53.43,54.42,53.36,54.41,695447.0,51.6844,52.642,51.6167,52.6323,695447.0
2020-10-27 09:30:00,54.55,54.69,54.15,54.44,413768.0,52.7678,52.9032,52.3808,52.6614,413768.0
2020-10-27 09:40:00,54.44,54.5,54.08,54.21,295412.0,52.6614,52.7194,52.3131,52.4389,295412.0
2020-10-27 09:50:00,54.25,54.56,54.16,54.52,164452.0,52.4776,52.7774,52.3905,52.7388,164452.0
2020-10-27 10:00:00,54.51,54.69,54.23,54.59,172471.0,52.7291,52.9032,52.4582,52.8065,172471.0
2020-10-27 10:10:00,54.58,54.66,54.03,54.05,213886.0,52.7968,52.8742,52.2648,52.2841,213886.0
2020-10-27 10:20:00,54.05,54.08,53.77,53.94,316577.0,52.2841,52.3131,52.0133,52.1777,316577.0
2020-10-27 10:30:00,53.92,54.3,53.87,54.18,170892.0,52.1584,52.5259,52.11,52.4099,170892.0
2020-10-27 10:40:00,54.19,54.49,53.93,54.42,189309.0,52.4195,52.7097,52.168,52.642,189309.0
2020-10-27 10:50:00,54.45,54.5,54.07,54.08,173165.0,52.671,52.7194,52.3035,52.3131,173165.0
2020-10-27 11:00:00,54.1,54.27,53.98,54.25,125096.0,52.3325,52.4969,52.2164,52.4776,125096.0
2020-10-27 11:10:00,54.24,54.47,54.2,54.26,136537.0,52.4679,52.6904,52.4292,52.4873,136537.0
2020-10-27 11:20:00,54.26,54.35,54.01,54.02,96241.0,52.4873,52.5743,52.2454,52.2551,96241.0
2020-10-27 11:30:00,54.03,54.15,53.81,54.15,154199.0,52.2648,52.3808,52.052,52.3808,154199.0
2020-10-27 11:40:00,54.13,54.29,54.04,54.22,85000.0,52.3615,52.5163,52.2744,52.4486,85000.0
2020-10-27 11:50:00,54.24,54.59,54.21,54.54,201629.0,52.4679,52.8065,52.4389,52.7581,201629.0
2020-10-27 12:00:00,54.58,54.69,54.45,54.56,127054.0,52.7968,52.9032,52.671,52.7774,127054.0
2020-10-27 12:10:00,54.56,54.58,54.34,54.42,71274.0,52.7774,52.7968,52.5646,52.642,71274.0
2020-10-27 12:20:00,54.44,54.59,54.32,54.32,87791.0,52.6614,52.8065,52.5453,52.5453,87791.0
2020-10-27 12:30:00,54.3,54.31,54.07,54.24,89633.0,52.5259,52.5356,52.3035,52.4679,89633.0
2020-10-27 12:40:00,54.22,54.3,54.0,54.08,57515.0,52.4486,52.5259,52.2357,52.3131,57515.0
2020-10-27 12:50:00,54.06,54.2,53.97,54.19,89353.0,52.2938,52.4292,52.2067,52.4195,89353.0
2020-10-27 13:00:00,54.19,54.25,54.07,54.12,86879.0,52.4195,52.4776,52.3035,52.3518,86879.0
2020-10-27 13:10:00,54.11,54.18,53.99,54.06,62070.0,52.3422,52.4099,52.2261,52.2938,62070.0
2020-10-27 13:20:00,54.1,54.47,54.0,54.43,132500.0,52.3325,52.6904,52.2357,52.6517,132500.0
2020-10-27 13:30:00,54.44,54.72,54.43,54.56,109787.0,52.6614,52.9322,52.6517,52.7774,109787.0
2020-10-27 13:40:00,54.57,54.67,54.52,54.63,116986.0,52.7871,52.8839,52.7388,52.8452,116986.0
2020-10-27 13:50:00,54.64,54.7,54.48,54.51,92156.0,52.8548,52.9129,52.7001,52.7291,92156.0
2020-10-27 14:00:00,54.49,54.57,54.36,54.4,75142.0,52.7097,52.7871,52.584,52.6227,75142.0
2020-10-27 14:10:00,54.39,54.46,54.1,54.11,96319.0,52.613,52.6807,52.3325,52.3422,96319.0
2020-10-27 14:20:00,54.09,54.34,54.06,54.24,64364.0,52.3228,52.5646,52.2938,52.4679,64364.0
2020-10-27 14:30:00,54.25,54.29,54.1,54.13,73886.0,52.4776,52.5163,52.3325,52.3615,73886.0
2020-10-27 14:40:00,54.14,54.21,53.83,54.08,136260.0,52.3712,52.4389,52.0713,52.3131,136260.0
2020-10-27 14:50:00,54.08,54.12,53.93,53.98,97155.0,52.3131,52.3518,52.168,52.2164,97155.0
2020-10-27 15:00:00,54.03,54.09,53.69,53.78,193969.0,52.2648,52.3228,51.9359,52.0229,193969.0
2020-10-27 15:10:00,53.8,53.94,53.78,53.93,81421.0,52.0423,52.1777,52.0229,52.168,81421.0
2020-10-27 15:20:00,53.92,54.2,53.9,54.14,154175.0,52.1584,52.4292,52.139,52.3712,154175.0
2020-10-27 15:30:00,54.14,54.24,54.1,54.24,74339.0,52.3712,52.4679,52.3325,52.4679,74339.0
2020-10-27 15:40:00,54.23,54.34,53.99,54.03,259623.0,52.4582,52.5646,52.2261,52.2648,259623.0
2020-10-27 15:50:00,54.03,54.11,53.78,53.82,678375.0,52.2648,52.3422,52.0229,52.0616,678375.0
2020-10-28 09:30:00,50.9,51.04,50.72,50.95,991892.0,49.237,49.3725,49.0629,49.2854,991892.0
2020-10-28 09:40:00,50.97,51.23,50.78,50.9,470818.0,49.3047,49.5562,49.1209,49.237,470818.0
2020-10-28 09:50:00,50.91,50.91,50.32,50.49,422852.0,49.2467,49.2467,48.676,48.8404,422852.0
2020-10-28 10:00:00,50.5,50.57,49.98,50.23,494102.0,48.8501,48.9178,48.3471,48.5889,494102.0
2020-10-28 10:10:00,50.25,50.33,49.57,49.57,442493.0,48.6083,48.6856,47.9505,47.9505,442493.0
2020-10-28 10:20:00,49.57,49.7,49.04,49.3,501782.0,47.9505,48.0762,47.4378,47.6893,501782.0
2020-10-28 10:30:00,49.27,49.66,49.11,49.42,559686.0,47.6603,48.0375,47.5055,47.8054,559686.0
2020-10-28 10:40:00,49.41,49.55,49.08,49.11,335640.0,47.7957,47.9311,47.4765,47.5055,335640.0
2020-10-28 10:50:00,49.09,49.25,48.8,49.2,517696.0,47.4862,47.6409,47.2056,47.5926,517696.0
2020-10-28 11:00:00,49.19,49.45,48.73,49.27,496372.0,47.5829,47.8344,47.1379,47.6603,496372.0
2020-10-28 11:10:00,49.27,49.43,49.07,49.18,357588.0,47.6603,47.8151,47.4668,47.5732,357588.0
2020-10-28 11:20:00,49.23,49.37,48.92,49.09,210386.0,47.6216,47.757,47.3217,47.4862,210386.0
2020-10-28 11:30:00,49.09,49.17,48.74,49.1,391767.0,47.4862,47.5635,47.1476,47.4958,391767.0
2020-10-28 11:40:00,49.07,49.6,48.99,49.49,313450.0,47.4668,47.9795,47.3894,47.8731,313450.0
2020-10-28 11:50:00,49.52,49.9,49.38,49.73,411433.0,47.9021,48.2697,47.7667,48.1053,411433.0
2020-10-28 12:00:00,49.73,50.04,49.65,49.85,244317.0,48.1053,48.4051,48.0279,48.2213,244317.0
2020-10-28 12:10:00,49.85,50.01,49.79,49.88,102137.0,48.2213,48.3761,48.1633,48.2504,102137.0
2020-10-28 12:20:00,49.9,49.93,49.52,49.56,170257.0,48.2697,48.2987,47.9021,47.9408,170257.0
2020-10-28 12:30:00,49.56,49.67,49.26,49.28,222225.0,47.9408,48.0472,47.6506,47.67,222225.0
2020-10-28 12:40:00,49.28,49.28,48.96,48.98,231987.0,47.67,47.67,47.3604,47.3798,231987.0
2020-10-28 12:50:00,48.97,49.29,48.86,49.12,358550.0,47.3701,47.6796,47.2637,47.5152,358550.0
2020-10-28 13:00:00,49.1,49.13,48.75,48.79,411533.0,47.4958,47.5249,47.1573,47.196,411533.0
2020-10-28 13:10:00,48.79,48.84,48.51,48.76,280278.0,47.196,47.2443,46.9251,47.1669,280278.0
2020-10-28 13:20:00,48.76,49.07,48.58,49.07,313851.0,47.1669,47.4668,46.9928,47.4668,313851.0
2020-10-28 13:30:00,49.05,49.33,48.87,49.19,265254.0,47.4475,47.7183,47.2733,47.5829,265254.0
2020-10-28 13:40:00,49.22,49.26,49.0,49.12,151652.0,47.6119,47.6506,47.3991,47.5152,151652.0
2020-10-28 13:50:00,49.16,49.34,49.06,49.27,196048.0,47.5539,47.728,47.4571,47.6603,196048.0
2020-10-28 14:00:00,49.23,49.26,48.94,49.04,242816.0,47.6216,47.6506,47.3411,47.4378,242816.0
2020-10-28 14:10:00,49.02,49.03,48.62,48.77,217596.0,47.4184,47.4281,47.0315,47.1766,217596.0
2020-10-28 14:20:00,48.74,49.41,48.74,49.37,309728.0,47.1476,47.7957,47.1476,47.757,309728.0
2020-10-28 14:30:00,49.34,49.47,48.89,48.96,257568.0,47.728,47.8537,47.2927,47.3604,257568.0
2020-10-28 14:40:00,48.98,49.24,48.92,49.12,208539.0,47.3798,47.6313,47.3217,47.5152,208539.0
2020-10-28 14:50:00,49.11,49.43,48.76,49.28,380582.0,47.5055,47.8151,47.1669,47.67,380582.0
2020-10-28 15:00:00,49.31,49.34,48.94,49.06,248986.0,47.699,47.728,47.3411,47.4571,248986.0
2020-10-28 15:10:00,49.07,49.23,48.86,48.96,234952.0,47.4668,47.6216,47.2637,47.3604,234952.0
2020-10-28 15:20:00,48.98,49.58,48.88,49.38,418645.0,47.3798,47.9602,47.283,47.7667,418645.0
2020-10-28 15:30:00,49.37,49.8,49.06,49.08,547901.0,47.757,48.173,47.4571,47.4765,547901.0
2020-10-28 15:40:00,49.12,49.33,48.74,48.84,373522.0,47.5152,47.7183,47.1476,47.2443,373522.0
2020-10-28 15:50:00,48.8,48.87,48.05,48.3,919471.0,47.2056,47.2733,46.4801,46.722,919471.0
2020-10-29 09:30:00,48.4,48.74,47.86,47.93,705862.0,46.8187,47.1476,46.2963,46.3641,705862.0
2020-10-29 09:40:00,47.91,48.47,47.58,48.24,533371.0,46.3447,46.8864,46.0255,46.6639,533371.0
2020-10-29 09:50:00,48.26,49.03,48.13,48.79,345026.0,46.6833,47.4281,46.5575,47.196,345026.0
2020-10-29 10:00:00,48.81,49.23,48.6,48.9,390755.0,47.2153,47.6216,47.0122,47.3024,390755.0
2020-10-29 10:10:00,48.89,49.1,48.47,49.06,307745.0,47.2927,47.4958,46.8864,47.4571,307745.0
2020-10-29 10:20:00,49.07,49.37,48.97,49.34,317546.0,47.4668,47.757,47.3701,47.728,317546.0
2020-10-29 10:30:00,49.37,49.6,49.18,49.6,218913.0,47.757,47.9795,47.5732,47.9795,218913.0
2020-10-29 10:40:00,49.59,49.66,49.4,49.49,243976.0,47.9698,48.0375,47.786,47.8731,243976.0
2020-10-29 10:50:00,49.51,49.57,49.26,49.41,142815.0,47.8924,47.9505,47.6506,47.7957,142815.0
2020-10-29 11:00:00,49.44,49.45,49.08,49.17,118558.0,47.8247,47.8344,47.4765,47.5635,118558.0
2020-10-29 11:10:00,49.17,49.6,49.12,49.57,224598.0,47.5635,47.9795,47.5152,47.9505,224598.0
2020-10-29 11:20:00,49.55,49.69,49.33,49.33,160995.0,47.9311,48.0666,47.7183,47.7183,160995.0
2020-10-29 11:30:00,49.33,49.44,49.16,49.44,168496.0,47.7183,47.8247,47.5539,47.8247,168496.0
2020-10-29 11:40:00,49.4,49.45,48.95,49.12,130195.0,47.786,47.8344,47.3507,47.5152,130195.0
2020-10-29 11:50:00,49.11,49.38,48.78,49.05,128753.0,47.5055,47.7667,47.1863,47.4475,128753.0
2020-10-29 12:00:00,49.11,49.19,48.87,49.03,97818.0,47.5055,47.5829,47.2733,47.4281,97818.0
2020-10-29 12:10:00,49.02,49.34,48.96,49.31,94387.0,47.4184,47.728,47.3604,47.699,94387.0
2020-10-29 12:20:00,49.3,49.41,49.18,49.3,59831.0,47.6893,47.7957,47.5732,47.6893,59831.0
2020-10-29 12:30:00,49.33,49.6,49.23,49.49,105480.0,47.7183,47.9795,47.6216,47.8731,105480.0
2020-10-29 12:40:00,49.49,49.58,49.47,49.56,54945.0,47.8731,47.9602,47.8537,47.9408,54945.0
2020-10-29 12:50:00,49.56,49.62,49.34,49.39,58243.0,47.9408,47.9988,47.728,47.7764,58243.0
2020-10-29 13:00:00,49.43,49.5,49.17,49.2,89514.0,47.8151,47.8828,47.5635,47.5926,89514.0
2020-10-29 13:10:00,49.22,49.36,49.13,49.24,43982.0,47.6119,47.7473,47.5249,47.6313,43982.0
2020-10-29 13:20:00,49.24,49.76,49.23,49.74,137345.0,47.6313,48.1343,47.6216,48.1149,137345.0
2020-10-29 13:30:00,49.75,49.94,49.74,49.85,143440.0,48.1246,48.3084,48.1149,48.2213,143440.0
2020-10-29 13:40:00,49.93,50.12,49.88,50.05,209987.0,48.2987,48.4825,48.2504,48.4148,209987.0
2020-10-29 13:50:00,50.06,50.44,50.04,50.4,124979.0,48.4245,48.7921,48.4051,48.7534,124979.0
2020-10-29 14:00:00,50.4,50.82,50.4,50.73,263331.0,48.7534,49.1596,48.7534,49.0726,263331.0
2020-10-29 14:10:00,50.76,51.04,50.67,51.04,163826.0,49.1016,49.3725,49.0145,49.3725,163826.0
2020-10-29 14:20:00,51.04,51.16,50.92,51.06,129338.0,49.3725,49.4885,49.2564,49.3918,129338.0
2020-10-29 14:30:00,51.08,51.23,50.79,50.83,194570.0,49.4111,49.5562,49.1306,49.1693,194570.0
2020-10-29 14:40:00,50.86,50.95,50.57,50.58,111957.0,49.1983,49.2854,48.9178,48.9275,111957.0
2020-10-29 14:50:00,50.56,50.81,50.5,50.67,121377.0,48.9081,49.15,48.8501,49.0145,121377.0
2020-10-29 15:00:00,50.67,50.88,50.57,50.64,133398.0,49.0145,49.2177,48.9178,48.9855,133398.0
2020-10-29 15:10:00,50.62,50.7,50.15,50.47,184354.0,48.9662,49.0436,48.5115,48.8211,184354.0
2020-10-29 15:20:00,50.48,50.74,50.4,50.63,132515.0,48.8307,49.0823,48.7534,48.9758,132515.0
2020-10-29 15:30:00,50.65,50.7,50.39,50.5,88770.0,48.9952,49.0436,48.7437,48.8501,88770.0
2020-10-29 15:40:00,50.46,50.85,50.37,50.75,144410.0,48.8114,49.1887,48.7243,49.0919,144410.0
2020-10-29 15:50:00,50.73,50.85,49.71,49.75,455400.0,49.0726,49.1887,48.0859,48.1246,455400.0
2020-10-30 09:30:00,48.94,49.58,48.91,49.38,621967.0,47.3411,47.9602,47.312,47.7667,621967.0
2020-10-30 09:40:00,49.35,49.35,48.4,48.44,400370.0,47.7377,47.7377,46.8187,46.8574,400370.0
2020-10-30 09:50:00,48.4,48.98,48.29,48.82,356987.0,46.8187,47.3798,46.7123,47.225,356987.0
2020-10-30 10:00:00,48.77,49.06,48.52,48.83,289720.0,47.1766,47.4571,46.9348,47.2347,289720.0
2020-10-30 10:10:00,48.79,48.93,48.19,48.38,321773.0,47.196,47.3314,46.6156,46.7994,321773.0
2020-10-30 10:20:00,48.38,48.4,47.42,47.62,420872.0,46.7994,46.8187,45.8707,46.0642,420872.0
2020-10-30 10:30:00,47.58,47.77,47.23,47.6,432955.0,46.0255,46.2093,45.6869,46.0448,432955.0
2020-10-30 10:40:00,47.57,47.57,46.75,46.8,513952.0,46.0158,46.0158,45.2226,45.271,513952.0
2020-10-30 10:50:00,46.8,47.32,46.67,46.67,395196.0,45.271,45.774,45.1452,45.1452,395196.0
2020-10-30 11:00:00,46.67,47.54,46.67,46.94,603650.0,45.1452,45.9868,45.1452,45.4064,603650.0
2020-10-30 11:10:00,46.93,47.68,46.93,47.29,356465.0,45.3967,46.1222,45.3967,45.745,356465.0
2020-10-30 11:20:00,47.27,47.5,47.04,47.12,319720.0,45.7256,45.9481,45.5031,45.5805,319720.0
2020-10-30 11:30:00,47.12,47.27,46.94,47.02,198670.0,45.5805,45.7256,45.4064,45.4838,198670.0
2020-10-30 11:40:00,47.0,47.35,46.81,47.33,213877.0,45.4644,45.803,45.2807,45.7837,213877.0
2020-10-30 11:50:00,47.3,47.47,47.21,47.38,163919.0,45.7546,45.9191,45.6676,45.832,163919.0
2020-10-30 12:00:00,47.3,47.86,47.26,47.7,240495.0,45.7546,46.2963,45.7159,46.1416,240495.0
2020-10-30 12:10:00,47.72,48.1,47.59,48.09,194497.0,46.1609,46.5285,46.0352,46.5188,194497.0
2020-10-30 12:20:00,48.05,48.24,47.94,48.16,243798.0,46.4801,46.6639,46.3737,46.5865,243798.0
2020-10-30 12:30:00,48.13,48.16,47.61,47.65,213392.0,46.5575,46.5865,46.0545,46.0932,213392.0
2020-10-30 12:40:00,47.67,47.76,47.5,47.73,117095.0,46.1126,46.1996,45.9481,46.1706,117095.0
2020-10-30 12:50:00,47.65,47.67,47.42,47.45,79841.0,46.0932,46.1126,45.8707,45.8997,79841.0
2020-10-30 13:00:00,47.44,47.69,47.25,47.3,124566.0,45.8901,46.1319,45.7063,45.7546,124566.0
2020-10-30 13:10:00,47.29,47.35,47.04,47.17,144439.0,45.745,45.803,45.5031,45.6289,144439.0
2020-10-30 13:20:00,47.16,47.43,47.08,47.39,126410.0,45.6192,45.8804,45.5418,45.8417,126410.0
2020-10-30 13:30:00,47.37,47.37,46.71,46.93,387985.0,45.8224,45.8224,45.1839,45.3967,387985.0
2020-10-30 13:40:00,46.9,47.18,46.84,47.15,237136.0,45.3677,45.6386,45.3097,45.6095,237136.0
2020-10-30 13:50:00,47.14,47.33,47.01,47.21,109719.0,45.5999,45.7837,45.4741,45.6676,109719.0
2020-10-30 14:00:00,47.21,47.75,47.08,47.65,270725.0,45.6676,46.1899,45.5418,46.0932,270725.0
2020-10-30 14:10:00,47.65,47.72,47.3,47.44,198638.0,46.0932,46.1609,45.7546,45.8901,198638.0
2020-10-30 14:20:00,47.44,47.56,46.84,46.93,164031.0,45.8901,46.0061,45.3097,45.3967,164031.0
2020-10-30 14:30:00,46.92,47.04,46.6,46.85,275924.0,45.3871,45.5031,45.0775,45.3193,275924.0
2020-10-30 14:40:00,46.84,46.96,46.38,46.96,373221.0,45.3097,45.4258,44.8647,45.4258,373221.0
2020-10-30 14:50:00,46.95,47.15,46.75,46.86,254407.0,45.4161,45.6095,45.2226,45.329,254407.0
2020-10-30 15:00:00,46.85,47.0,46.62,46.7,399769.0,45.3193,45.4644,45.0969,45.1742,399769.0
2020-10-30 15:10:00,46.67,47.26,46.65,47.09,279392.0,45.1452,45.7159,45.1259,45.5515,279392.0
2020-10-30 15:20:00,47.11,47.31,46.93,46.94,305440.0,45.5709,45.7643,45.3967,45.4064,305440.0
2020-10-30 15:30:00,46.95,47.03,46.54,46.87,294882.0,45.4161,45.4935,45.0195,45.3387,294882.0
2020-10-30 15:40:00,46.89,47.53,46.78,47.07,487518.0,45.358,45.9771,45.2516,45.5322,487518.0
2020-10-30 15:50:00,47.09,48.29,47.06,48.17,912945.0,45.5515,46.7123,45.5225,46.5962,912945.0
2020-11-02 09:30:00,49.8,49.9,49.49,49.6,1078814.0,48.173,48.2697,47.8731,47.9795,1078814.0
2020-11-02 09:40:00,49.62,49.77,49.25,49.76,502847.0,47.9988,48.1439,47.6409,48.1343,502847.0
2020-11-02 09:50:00,49.73,50.18,49.65,50.17,318199.0,48.1053,48.5405,48.0279,48.5309,318199.0
2020-11-02 10:00:00,50.18,50.4,50.09,50.13,464845.0,48.5405,48.7534,48.4535,48.4922,464845.0
2020-11-02 10:10:00,50.16,50.74,50.06,50.65,381292.0,48.5212,49.0823,48.4245,48.9952,381292.0
2020-11-02 10:20:00,50.63,50.65,50.38,50.43,358768.0,48.9758,48.9952,48.734,48.7824,358768.0
2020-11-02 10:30:00,50.41,50.42,49.9,49.97,452509.0,48.763,48.7727,48.2697,48.3374,452509.0
2020-11-02 10:40:00,49.92,50.03,49.82,49.95,222311.0,48.289,48.3955,48.1923,48.3181,222311.0
2020-11-02 10:50:00,49.94,50.04,49.72,49.8,137248.0,48.3084,48.4051,48.0956,48.173,137248.0
2020-11-02 11:00:00,49.8,49.98,49.71,49.93,137648.0,48.173,48.3471,48.0859,48.2987,137648.0
2020-11-02 11:10:00,49.94,50.02,49.56,49.61,185912.0,48.3084,48.3858,47.9408,47.9892,185912.0
2020-11-02 11:20:00,49.6,49.89,49.43,49.84,213533.0,47.9795,48.26,47.8151,48.2117,213533.0
2020-11-02 11:30:00,49.86,49.91,49.64,49.76,128456.0,48.231,48.2794,48.0182,48.1343,128456.0
2020-11-02 11:40:00,49.75,50.17,49.75,50.05,211058.0,48.1246,48.5309,48.1246,48.4148,211058.0
2020-11-02 11:50:00,50.05,50.13,49.93,49.93,105355.0,48.4148,48.4922,48.2987,48.2987,105355.0
2020-11-02 12:00:00,49.95,50.06,49.77,49.98,91517.0,48.3181,48.4245,48.1439,48.3471,91517.0
2020-11-02 12:10:00,49.97,50.05,49.73,49.74,237093.0,48.3374,48.4148,48.1053,48.1149,237093.0
2020-11-02 12:20:00,49.73,50.03,49.69,50.02,92617.0,48.1053,48.3955,48.0666,48.3858,92617.0
2020-11-02 12:30:00,50.01,50.04,49.57,49.58,122450.0,48.3761,48.4051,47.9505,47.9602,122450.0
2020-11-02 12:40:00,49.57,49.61,49.14,49.25,204871.0,47.9505,47.9892,47.5345,47.6409,204871.0
2020-11-02 12:50:00,49.26,49.41,49.19,49.39,129587.0,47.6506,47.7957,47.5829,47.7764,129587.0
2020-11-02 13:00:00,49.38,49.45,48.98,49.07,189334.0,47.7667,47.8344,47.3798,47.4668,189334.0
2020-11-02 13:10:00,49.09,49.11,48.73,48.79,132753.0,47.4862,47.5055,47.1379,47.196,132753.0
2020-11-02 13:20:00,48.79,48.94,48.64,48.94,184190.0,47.196,47.3411,47.0509,47.3411,184190.0
2020-11-02 13:30:00,48.9,49.04,48.75,48.86,214591.0,47.3024,47.4378,47.1573,47.2637,214591.0
2020-11-02 13:40:00,48.88,49.04,48.82,48.86,141154.0,47.283,47.4378,47.225,47.2637,141154.0
2020-11-02 13:50:00,48.83,48.89,48.48,48.53,263502.0,47.2347,47.2927,46.8961,46.9445,263502.0
2020-11-02 14:00:00,48.5,48.81,48.47,48.77,162944.0,46.9154,47.2153,46.8864,47.1766,162944.0
2020-11-02 14:10:00,48.77,48.9,48.62,48.71,164121.0,47.1766,47.3024,47.0315,47.1186,164121.0
2020-11-02 14:20:00,48.68,49.28,48.67,49.28,285395.0,47.0896,47.67,47.0799,47.67,285395.0
2020-11-02 14:30:00,49.29,49.39,49.12,49.31,133517.0,47.6796,47.7764,47.5152,47.699,133517.0
2020-11-02 14:40:00,49.28,49.7,49.28,49.49,163668.0,47.67,48.0762,47.67,47.8731,163668.0
2020-11-02 14:50:00,49.5,49.59,49.23,49.42,204838.0,47.8828,47.9698,47.6216,47.8054,204838.0
2020-11-02 15:00:00,49.45,49.69,49.38,49.42,212065.0,47.8344,48.0666,47.7667,47.8054,212065.0
2020-11-02 15:10:00,49.43,49.8,49.41,49.76,186489.0,47.8151,48.173,47.7957,48.1343,186489.0
2020-11-02 15:20:00,49.77,49.84,49.59,49.66,123796.0,48.1439,48.2117,47.9698,48.0375,123796.0
2020-11-02 15:30:00,49.68,49.88,49.26,49.37,271447.0,48.0569,48.2504,47.6506,47.757,271447.0
2020-11-02 15:40:00,49.36,49.47,49.08,49.35,217909.0,47.7473,47.8537,47.4765,47.7377,217909.0
2020-11-02 15:50:00,49.35,49.83,49.19,49.78,539059.0,47.7377,48.202,47.5829,48.1536,539059.0
2020-11-03 09:30:00,51.35,51.46,51.14,51.31,481069.0,49.6723,49.7787,49.4692,49.6336,481069.0
2020-11-03 09:40:00,51.31,51.81,51.26,51.77,386419.0,49.6336,50.1173,49.5853,50.0786,386419.0
2020-11-03 09:50:00,51.79,52.21,51.77,52.13,501144.0,50.0979,50.5042,50.0786,50.4268,501144.0
2020-11-03 10:00:00,52.13,52.69,52.05,52.49,375772.0,50.4268,50.9685,50.3495,50.7751,375772.0
2020-11-03 10:10:00,52.49,53.17,52.41,53.15,366191.0,50.7751,51.4329,50.6977,51.4135,366191.0
2020-11-03 10:20:00,53.17,53.33,53.0,53.04,412525.0,51.4329,51.5876,51.2684,51.3071,412525.0
2020-11-03 10:30:00,53.04,53.14,52.74,52.89,255653.0,51.3071,51.4038,51.0169,51.162,255653.0
2020-11-03 10:40:00,52.89,53.07,52.75,53.05,247790.0,51.162,51.3361,51.0266,51.3168,247790.0
2020-11-03 10:50:00,53.06,53.27,52.87,53.27,173153.0,51.3265,51.5296,51.1427,51.5296,173153.0
2020-11-03 11:00:00,53.27,53.42,53.03,53.12,201144.0,51.5296,51.6747,51.2974,51.3845,201144.0
2020-11-03 11:10:00,53.14,53.22,53.02,53.16,119609.0,51.4038,51.4812,51.2878,51.4232,119609.0
2020-11-03 11:20:00,53.19,53.33,53.1,53.12,150323.0,51.4522,51.5876,51.3651,51.3845,150323.0
2020-11-03 11:30:00,53.15,53.42,53.06,53.42,119663.0,51.4135,51.6747,51.3265,51.6747,119663.0
2020-11-03 11:40:00,53.41,53.41,53.09,53.12,99120.0,51.665,51.665,51.3555,51.3845,99120.0
2020-11-03 11:50:00,53.14,53.19,52.78,52.82,132223.0,51.4038,51.4522,51.0556,51.0943,132223.0
2020-11-03 12:00:00,52.84,52.97,52.6,52.73,140490.0,51.1136,51.2394,50.8815,51.0072,140490.0
2020-11-03 12:10:00,52.73,52.86,52.65,52.74,105435.0,51.0072,51.133,50.9299,51.0169,105435.0
2020-11-03 12:20:00,52.76,52.92,52.74,52.9,66127.0,51.0363,51.191,51.0169,51.1717,66127.0
2020-11-03 12:30:00,52.91,52.95,52.8,52.85,57135.0,51.1814,51.22,51.075,51.1233,57135.0
2020-11-03 12:40:00,52.84,52.88,52.69,52.79,67158.0,51.1136,51.1523,50.9685,51.0653,67158.0
2020-11-03 12:50:00,52.81,52.81,52.46,52.51,85838.0,51.0846,51.0846,50.7461,50.7944,85838.0
2020-11-03 13:00:00,52.53,52.69,52.52,52.62,96458.0,50.8138,50.9685,50.8041,50.9008,96458.0
2020-11-03 13:10:00,52.66,52.7,52.46,52.57,177279.0,50.9395,50.9782,50.7461,50.8525,177279.0
2020-11-03 13:20:00,52.55,52.62,52.42,52.49,87369.0,50.8331,50.9008,50.7074,50.7751,87369.0
2020-11-03 13:30:00,52.52,52.65,52.34,52.45,188443.0,50.8041,50.9299,50.63,50.7364,188443.0
2020-11-03 13:40:00,52.42,52.53,52.17,52.18,196414.0,50.7074,50.8138,50.4655,50.4752,196414.0
2020-11-03 13:50:00,52.23,52.27,51.88,51.97,203321.0,50.5236,50.5623,50.185,50.2721,203321.0
2020-11-03 14:00:00,51.97,52.19,51.91,52.14,272933.0,50.2721,50.4849,50.214,50.4365,272933.0
2020-11-03 14:10:00,52.15,52.48,52.15,52.32,247558.0,50.4462,50.7654,50.4462,50.6106,247558.0
2020-11-03 14:20:00,52.35,52.45,52.17,52.22,124631.0,50.6397,50.7364,50.4655,50.5139,124631.0
2020-11-03 14:30:00,52.25,52.61,52.17,52.52,161935.0,50.5429,50.8912,50.4655,50.8041,161935.0
2020-11-03 14:40:00,52.51,52.73,52.5,52.72,106110.0,50.7944,51.0072,50.7848,50.9976,106110.0
2020-11-03 14:50:00,52.69,52.71,52.51,52.56,119016.0,50.9685,50.9879,50.7944,50.8428,119016.0
2020-11-03 15:00:00,52.56,52.59,52.15,52.22,202388.0,50.8428,50.8718,50.4462,50.5139,202388.0
2020-11-03 15:10:00,52.21,52.41,52.2,52.38,284805.0,50.5042,50.6977,50.4946,50.6687,284805.0
2020-11-03 15:20:00,52.41,52.64,52.14,52.61,359199.0,50.6977,50.9202,50.4365,50.8912,359199.0
2020-11-03 15:30:00,52.61,52.99,52.55,52.94,395867.0,50.8912,51.2587,50.8331,51.2104,395867.0
2020-11-03 15:40:00,52.93,53.26,52.91,53.13,440777.0,51.2007,51.5199,51.1814,51.3942,440777.0
2020-11-03 15:50:00,53.12,53.34,52.37,52.37,622594.0,51.3845,51.5973,50.659,50.659,622594.0
2020-11-04 09:30:00,54.67,55.32,54.1,54.24,1128859.0,52.8839,53.5126,52.3325,52.4679,1128859.0
2020-11-04 09:40:00,54.23,55.03,54.16,54.78,546621.0,52.4582,53.2321,52.3905,52.9903,546621.0
2020-11-04 09:50:00,54.81,55.43,54.56,55.42,579170.0,53.0193,53.619,52.7774,53.6094,579170.0
2020-11-04 10:00:00,55.43,56.33,55.36,56.18,873142.0,53.619,54.4896,53.5513,54.3445,873142.0
2020-11-04 10:10:00,56.2,56.9,56.08,56.78,558070.0,54.3639,55.041,54.2478,54.9249,558070.0
2020-11-04 10:20:00,56.79,57.31,56.63,56.67,673196.0,54.9346,55.4376,54.7798,54.8185,673196.0
2020-11-04 10:30:00,56.69,56.77,56.13,56.27,339513.0,54.8379,54.9152,54.2962,54.4316,339513.0
2020-11-04 10:40:00,56.25,56.64,56.2,56.55,266752.0,54.4122,54.7895,54.3639,54.7024,266752.0
2020-11-04 10:50:00,56.55,57.03,56.49,57.01,232603.0,54.7024,55.1668,54.6444,55.1474,232603.0
2020-11-04 11:00:00,57.0,57.11,56.62,56.65,400993.0,55.1377,55.2441,54.7701,54.7992,400993.0
2020-11-04 11:10:00,56.65,56.68,56.32,56.64,223741.0,54.7992,54.8282,54.4799,54.7895,223741.0
2020-11-04 11:20:00,56.64,56.99,56.5,56.9,209556.0,54.7895,55.1281,54.6541,55.041,209556.0
2020-11-04 11:30:00,56.9,57.23,56.9,57.11,187783.0,55.041,55.3602,55.041,55.2441,187783.0
2020-11-04 11:40:00,57.13,57.19,56.92,57.04,117084.0,55.2635,55.3215,55.0603,55.1764,117084.0
2020-11-04 11:50:00,57.03,57.56,56.97,57.4,316507.0,55.1668,55.6794,55.1087,55.5247,316507.0
2020-11-04 12:00:00,57.37,57.6,57.29,57.36,191512.0,55.4956,55.7181,55.4183,55.486,191512.0
2020-11-04 12:10:00,57.35,57.65,57.24,57.58,144151.0,55.4763,55.7665,55.3699,55.6988,144151.0
2020-11-04 12:20:00,57.53,57.99,57.52,57.72,239130.0,55.6504,56.0954,55.6407,55.8342,239130.0
2020-11-04 12:30:00,57.71,57.91,57.71,57.81,106284.0,55.8245,56.018,55.8245,55.9213,106284.0
2020-11-04 12:40:00,57.79,57.96,57.66,57.67,127096.0,55.9019,56.0664,55.7762,55.7858,127096.0
2020-11-04 12:50:00,57.68,57.72,57.4,57.47,130544.0,55.7955,55.8342,55.5247,55.5924,130544.0
2020-11-04 13:00:00,57.48,57.51,57.11,57.24,161100.0,55.602,55.6311,55.2441,55.3699,161100.0
2020-11-04 13:10:00,57.24,57.4,57.09,57.14,208254.0,55.3699,55.5247,55.2248,55.2732,208254.0
2020-11-04 13:20:00,57.14,57.27,57.07,57.23,154777.0,55.2732,55.3989,55.2054,55.3602,154777.0
2020-11-04 13:30:00,57.23,57.63,57.13,57.49,203383.0,55.3602,55.7471,55.2635,55.6117,203383.0
2020-11-04 13:40:00,57.51,57.53,56.84,56.94,289202.0,55.6311,55.6504,54.983,55.0797,289202.0
2020-11-04 13:50:00,56.95,57.18,56.85,57.01,206364.0,55.0894,55.3118,54.9926,55.1474,206364.0
2020-11-04 14:00:00,57.03,57.31,56.83,57.08,224778.0,55.1668,55.4376,54.9733,55.2151,224778.0
2020-11-04 14:10:00,57.11,57.23,56.85,56.99,193643.0,55.2441,55.3602,54.9926,55.1281,193643.0
2020-11-04 14:20:00,57.01,57.24,56.95,57.03,177846.0,55.1474,55.3699,55.0894,55.1668,177846.0
2020-11-04 14:30:00,57.07,57.14,56.9,56.93,176208.0,55.2054,55.2732,55.041,55.07,176208.0
2020-11-04 14:40:00,56.93,56.95,56.53,56.7,219170.0,55.07,55.0894,54.6831,54.8475,219170.0
2020-11-04 14:50:00,56.69,56.96,56.69,56.77,167163.0,54.8379,55.099,54.8379,54.9152,167163.0
2020-11-04 15:00:00,56.78,56.94,56.29,56.5,228729.0,54.9249,55.0797,54.4509,54.6541,228729.0
2020-11-04 15:10:00,56.49,56.49,56.05,56.06,259776.0,54.6444,54.6444,54.2188,54.2284,259776.0
2020-11-04 15:20:00,56.07,56.32,56.01,56.02,278199.0,54.2381,54.4799,54.1801,54.1897,278199.0
2020-11-04 15:30:00,56.04,56.36,55.91,56.12,424723.0,54.2091,54.5186,54.0833,54.2865,424723.0
2020-11-04 15:40:00,56.12,56.35,55.89,56.05,353697.0,54.2865,54.509,54.064,54.2188,353697.0
2020-11-04 15:50:00,56.05,56.4,55.76,55.9,669524.0,54.2188,54.5573,53.9382,54.0737,669524.0
2020-11-05 09:30:00,58.71,58.94,58.56,58.92,624065.0,56.7919,57.0143,56.6468,56.995,624065.0
2020-11-05 09:40:00,58.94,59.28,58.78,59.15,582517.0,57.0143,57.3432,56.8596,57.2175,582517.0
2020-11-05 09:50:00,59.15,59.42,59.02,59.02,345722.0,57.2175,57.4787,57.0917,57.0917,345722.0
2020-11-05 10:00:00,59.02,59.54,59.0,59.48,286430.0,57.0917,57.5947,57.0724,57.5367,286430.0
2020-11-05 10:10:00,59.47,60.13,59.46,60.09,329945.0,57.527,58.1655,57.5174,58.1268,329945.0
2020-11-05 10:20:00,60.07,60.15,59.5,59.51,278314.0,58.1074,58.1848,57.5561,57.5657,278314.0
2020-11-05 10:30:00,59.56,59.83,59.44,59.5,233348.0,57.6141,57.8753,57.498,57.5561,233348.0
2020-11-05 10:40:00,59.48,59.87,59.44,59.81,154299.0,57.5367,57.914,57.498,57.8559,154299.0
2020-11-05 10:50:00,59.8,59.9,59.68,59.9,130274.0,57.8463,57.943,57.7302,57.943,130274.0
2020-11-05 11:00:00,59.9,60.02,59.57,59.61,131160.0,57.943,58.0591,57.6238,57.6625,131160.0
2020-11-05 11:10:00,59.58,59.76,59.31,59.7,311507.0,57.6334,57.8076,57.3723,57.7495,311507.0
2020-11-05 11:20:00,59.7,59.76,59.53,59.61,56165.0,57.7495,57.8076,57.5851,57.6625,56165.0
2020-11-05 11:30:00,59.63,59.72,59.32,59.36,89589.0,57.6818,57.7689,57.3819,57.4206,89589.0
2020-11-05 11:40:00,59.36,59.52,59.33,59.51,66981.0,57.4206,57.5754,57.3916,57.5657,66981.0
2020-11-05 11:50:00,59.5,59.51,59.19,59.22,108107.0,57.5561,57.5657,57.2562,57.2852,108107.0
2020-11-05 12:00:00,59.24,59.43,59.1,59.36,227886.0,57.3045,57.4883,57.1691,57.4206,227886.0
2020-11-05 12:10:00,59.38,59.49,58.82,58.85,187597.0,57.44,57.5464,56.8983,56.9273,187597.0
2020-11-05 12:20:00,58.87,58.91,58.53,58.64,227900.0,56.9466,56.9853,56.6177,56.7241,227900.0
2020-11-05 12:30:00,58.65,58.99,58.58,58.97,182906.0,56.7338,57.0627,56.6661,57.0434,182906.0
2020-11-05 12:40:00,58.97,59.23,58.89,59.2,177546.0,57.0434,57.2949,56.966,57.2659,177546.0
2020-11-05 12:50:00,59.2,59.33,59.18,59.33,60309.0,57.2659,57.3916,57.2465,57.3916,60309.0
2020-11-05 13:00:00,59.34,59.65,59.32,59.55,146333.0,57.4013,57.7012,57.3819,57.6044,146333.0
2020-11-05 13:10:00,59.55,59.67,59.39,59.49,67406.0,57.6044,57.7205,57.4496,57.5464,67406.0
2020-11-05 13:20:00,59.5,59.61,59.45,59.48,47650.0,57.5561,57.6625,57.5077,57.5367,47650.0
2020-11-05 13:30:00,59.5,59.59,59.45,59.58,75955.0,57.5561,57.6431,57.5077,57.6334,75955.0
2020-11-05 13:40:00,59.57,59.74,59.54,59.66,97321.0,57.6238,57.7882,57.5947,57.7108,97321.0
2020-11-05 13:50:00,59.66,59.73,59.51,59.65,134364.0,57.7108,57.7785,57.5657,57.7012,134364.0
2020-11-05 14:00:00,59.65,59.88,59.5,59.62,167187.0,57.7012,57.9236,57.5561,57.6721,167187.0
2020-11-05 14:10:00,59.61,59.77,59.56,59.68,126933.0,57.6625,57.8172,57.6141,57.7302,126933.0
2020-11-05 14:20:00,59.65,59.82,59.59,59.77,88860.0,57.7012,57.8656,57.6431,57.8172,88860.0
2020-11-05 14:30:00,59.77,59.95,59.54,59.76,144515.0,57.8172,57.9913,57.5947,57.8076,144515.0
2020-11-05 14:40:00,59.78,60.09,59.74,59.82,216304.0,57.8269,58.1268,57.7882,57.8656,216304.0
2020-11-05 14:50:00,59.8,59.97,59.62,59.91,191693.0,57.8463,58.0107,57.6721,57.9527,191693.0
2020-11-05 15:00:00,59.91,59.95,59.63,59.71,106094.0,57.9527,57.9913,57.6818,57.7592,106094.0
2020-11-05 15:10:00,59.73,59.79,59.35,59.46,168555.0,57.7785,57.8366,57.411,57.5174,168555.0
2020-11-05 15:20:00,59.47,59.67,59.44,59.62,157831.0,57.527,57.7205,57.498,57.6721,157831.0
2020-11-05 15:30:00,59.63,59.64,58.97,59.03,706668.0,57.6818,57.6915,57.0434,57.1014,706668.0
2020-11-05 15:40:00,59.05,59.27,58.82,59.07,372094.0,57.1208,57.3336,56.8983,57.1401,372094.0
2020-11-05 15:50:00,59.08,59.44,59.01,59.19,546416.0,57.1498,57.498,57.0821,57.2562,546416.0
2020-11-06 09:30:00,59.07,59.22,58.12,58.12,823244.0,57.1401,57.2852,56.2211,56.2211,823244.0
2020-11-06 09:40:00,58.11,58.56,58.06,58.29,393081.0,56.2115,56.6468,56.1631,56.3856,393081.0
2020-11-06 09:50:00,58.31,58.39,57.88,58.19,310447.0,56.4049,56.4823,55.989,56.2889,310447.0
2020-11-06 10:00:00,58.18,58.71,58.07,58.65,283735.0,56.2792,56.7919,56.1728,56.7338,283735.0
2020-11-06 10:10:00,58.65,58.88,58.64,58.83,170803.0,56.7338,56.9563,56.7241,56.9079,170803.0
2020-11-06 10:20:00,58.83,59.14,58.72,58.99,228541.0,56.9079,57.2078,56.8015,57.0627,228541.0
2020-11-06 10:30:00,58.97,59.01,58.72,58.73,191776.0,57.0434,57.0821,56.8015,56.8112,191776.0
2020-11-06 10:40:00,58.76,59.03,58.71,58.98,160931.0,56.8402,57.1014,56.7919,57.053,160931.0
2020-11-06 10:50:00,59.0,59.32,58.3,58.5,292064.0,57.0724,57.3819,56.3953,56.5887,292064.0
2020-11-06 11:00:00,58.47,59.39,58.4,59.36,302179.0,56.5597,57.4496,56.492,57.4206,302179.0
2020-11-06 11:10:00,59.34,59.34,58.79,59.08,172269.0,57.4013,57.4013,56.8692,57.1498,172269.0
2020-11-06 11:20:00,59.08,59.12,58.86,59.11,183660.0,57.1498,57.1885,56.937,57.1788,183660.0
2020-11-06 11:30:00,59.1,59.31,58.99,59.29,167799.0,57.1691,57.3723,57.0627,57.3529,167799.0
2020-11-06 11:40:00,59.3,59.34,59.15,59.23,85205.0,57.3626,57.4013,57.2175,57.2949,85205.0
2020-11-06 11:50:00,59.29,59.52,59.05,59.26,168805.0,57.3529,57.5754,57.1208,57.3239,168805.0
2020-11-06 12:00:00,59.3,59.47,59.2,59.25,177549.0,57.3626,57.527,57.2659,57.3142,177549.0
2020-11-06 12:10:00,59.25,59.35,58.96,59.06,94841.0,57.3142,57.411,57.0337,57.1304,94841.0
2020-11-06 12:20:00,59.03,59.14,58.9,58.99,68953.0,57.1014,57.2078,56.9757,57.0627,68953.0
2020-11-06 12:30:00,59.02,59.18,58.82,58.92,108446.0,57.0917,57.2465,56.8983,56.995,108446.0
2020-11-06 12:40:00,58.93,59.15,58.91,59.14,72300.0,57.0047,57.2175,56.9853,57.2078,72300.0
2020-11-06 12:50:00,59.17,59.25,59.04,59.13,71678.0,57.2368,57.3142,57.1111,57.1981,71678.0
2020-11-06 13:00:00,59.15,59.28,59.12,59.26,60461.0,57.2175,57.3432,57.1885,57.3239,60461.0
2020-11-06 13:10:00,59.27,59.41,59.25,59.38,76894.0,57.3336,57.469,57.3142,57.44,76894.0
2020-11-06 13:20:00,59.35,59.48,59.24,59.44,59241.0,57.411,57.5367,57.3045,57.498,59241.0
2020-11-06 13:30:00,59.39,59.47,59.33,59.39,49634.0,57.4496,57.527,57.3916,57.4496,49634.0
2020-11-06 13:40:00,59.4,59.4,59.23,59.33,41614.0,57.4593,57.4593,57.2949,57.3916,41614.0
2020-11-06 13:50:00,59.34,59.35,59.26,59.3,29475.0,57.4013,57.411,57.3239,57.3626,29475.0
2020-11-06 14:00:00,59.32,59.42,59.2,59.42,76433.0,57.3819,57.4787,57.2659,57.4787,76433.0
2020-11-06 14:10:00,59.41,59.47,59.31,59.39,93869.0,57.469,57.527,57.3723,57.4496,93869.0
2020-11-06 14:20:00,59.37,59.4,59.24,59.35,49395.0,57.4303,57.4593,57.3045,57.411,49395.0
2020-11-06 14:30:00,59.34,59.45,59.2,59.2,71523.0,57.4013,57.5077,57.2659,57.2659,71523.0
2020-11-06 14:40:00,59.23,59.28,58.96,59.0,113825.0,57.2949,57.3432,57.0337,57.0724,113825.0
2020-11-06 14:50:00,59.03,59.14,58.98,59.07,93449.0,57.1014,57.2078,57.053,57.1401,93449.0
2020-11-06 15:00:00,59.02,59.06,58.7,58.85,155198.0,57.0917,57.1304,56.7822,56.9273,155198.0
2020-11-06 15:10:00,58.84,59.0,58.76,58.83,89611.0,56.9176,57.0724,56.8402,56.9079,89611.0
2020-11-06 15:20:00,58.88,59.09,58.67,59.06,180352.0,56.9563,57.1594,56.7532,57.1304,180352.0
2020-11-06 15:30:00,59.03,59.29,58.99,59.24,128481.0,57.1014,57.3529,57.0627,57.3045,128481.0
2020-11-06 15:40:00,59.23,59.81,59.23,59.78,294147.0,57.2949,57.8559,57.2949,57.8269,294147.0
2020-11-06 15:50:00,59.78,59.83,58.99,59.16,654136.0,57.8269,57.8753,57.0627,57.2272,654136.0
2020-11-09 09:30:00,66.26,66.35,65.41,65.48,1358811.0,64.0952,64.1823,63.273,63.3407,1358811.0
2020-11-09 09:40:00,65.5,65.66,65.0,65.31,806080.0,63.36,63.5148,62.8764,63.1762,806080.0
2020-11-09 09:50:00,65.31,65.34,64.35,64.43,527549.0,63.1762,63.2053,62.2476,62.325,527549.0
2020-11-09 10:00:00,64.41,65.66,64.4,64.84,675342.0,62.3056,63.5148,62.296,62.7216,675342.0
2020-11-09 10:10:00,64.79,65.41,64.69,65.37,410221.0,62.6732,63.273,62.5765,63.2343,410221.0
2020-11-09 10:20:00,65.37,65.43,64.84,64.86,413321.0,63.2343,63.2923,62.7216,62.7409,413321.0
2020-11-09 10:30:00,64.87,65.21,64.21,64.28,481646.0,62.7506,63.0795,62.1122,62.1799,481646.0
2020-11-09 10:40:00,64.3,64.63,63.76,63.93,472105.0,62.1992,62.5184,61.6769,61.8413,472105.0
2020-11-09 10:50:00,63.92,64.37,63.66,64.31,442820.0,61.8316,62.2669,61.5801,62.2089,442820.0
2020-11-09 11:00:00,64.3,64.46,63.49,64.17,424937.0,62.1992,62.354,61.4157,62.0735,424937.0
2020-11-09 11:10:00,64.18,64.22,63.49,63.93,310186.0,62.0831,62.1218,61.4157,61.8413,310186.0
2020-11-09 11:20:00,63.92,64.4,63.82,64.37,306352.0,61.8316,62.296,61.7349,62.2669,306352.0
2020-11-09 11:30:00,64.37,64.46,64.27,64.33,271238.0,62.2669,62.354,62.1702,62.2282,271238.0
2020-11-09 11:40:00,64.32,64.42,63.95,63.99,317143.0,62.2186,62.3153,61.8607,61.8994,317143.0
2020-11-09 11:50:00,63.99,64.18,63.67,63.99,254892.0,61.8994,62.0831,61.5898,61.8994,254892.0
2020-11-09 12:00:00,64.05,64.44,63.89,64.31,272299.0,61.9574,62.3347,61.8026,62.2089,272299.0
2020-11-09 12:10:00,64.3,64.3,63.86,64.03,239616.0,62.1992,62.1992,61.7736,61.9381,239616.0
2020-11-09 12:20:00,64.01,64.79,64.01,64.65,276720.0,61.9187,62.6732,61.9187,62.5378,276720.0
2020-11-09 12:30:00,64.68,64.93,64.49,64.91,342516.0,62.5668,62.8086,62.383,62.7893,342516.0
2020-11-09 12:40:00,64.92,65.0,64.59,64.67,295950.0,62.799,62.8764,62.4798,62.5571,295950.0
2020-11-09 12:50:00,64.67,64.92,64.46,64.91,179633.0,62.5571,62.799,62.354,62.7893,179633.0
2020-11-09 13:00:00,64.93,65.19,64.82,65.13,196614.0,62.8086,63.0602,62.7022,63.0021,196614.0
2020-11-09 13:10:00,65.13,65.24,64.91,65.02,150281.0,63.0021,63.1085,62.7893,62.8957,150281.0
2020-11-09 13:20:00,65.02,65.03,64.83,64.92,89279.0,62.8957,62.9054,62.7119,62.799,89279.0
2020-11-09 13:30:00,64.94,65.04,64.85,64.88,107904.0,62.8183,62.9151,62.7313,62.7603,107904.0
2020-11-09 13:40:00,64.87,64.92,64.65,64.87,97690.0,62.7506,62.799,62.5378,62.7506,97690.0
2020-11-09 13:50:00,64.85,64.95,64.53,64.73,205178.0,62.7313,62.828,62.4217,62.6152,205178.0
2020-11-09 14:00:00,64.79,64.82,64.46,64.47,189536.0,62.6732,62.7022,62.354,62.3637,189536.0
2020-11-09 14:10:00,64.48,64.53,64.19,64.23,146796.0,62.3733,62.4217,62.0928,62.1315,146796.0
2020-11-09 14:20:00,64.22,64.22,63.78,63.93,229715.0,62.1218,62.1218,61.6962,61.8413,229715.0
2020-11-09 14:30:00,63.94,64.08,63.59,63.96,268640.0,61.851,61.9864,61.5124,61.8703,268640.0
2020-11-09 14:40:00,63.94,64.16,63.83,64.11,182141.0,61.851,62.0638,61.7446,62.0154,182141.0
2020-11-09 14:50:00,64.09,64.1,63.74,63.98,137354.0,61.9961,62.0058,61.6575,61.8897,137354.0
2020-11-09 15:00:00,63.99,64.27,63.85,64.11,227940.0,61.8994,62.1702,61.7639,62.0154,227940.0
2020-11-09 15:10:00,64.12,64.33,63.84,63.97,250363.0,62.0251,62.2282,61.7543,61.88,250363.0
2020-11-09 15:20:00,63.95,63.95,63.17,63.23,299110.0,61.8607,61.8607,61.1061,61.1642,299110.0
2020-11-09 15:30:00,63.32,63.77,63.31,63.66,278581.0,61.2512,61.6865,61.2416,61.5801,278581.0
2020-11-09 15:40:00,63.64,63.64,62.87,62.94,365947.0,61.5608,61.5608,60.8159,60.8837,365947.0
2020-11-09 15:50:00,62.92,62.94,61.11,61.39,862503.0,60.8643,60.8837,59.1135,59.3843,862503.0
2020-11-10 09:30:00,60.83,61.32,60.43,60.45,539806.0,58.8426,59.3166,58.4557,58.475,539806.0
2020-11-10 09:40:00,60.46,60.64,60.02,60.46,401020.0,58.4847,58.6588,58.0591,58.4847,401020.0
2020-11-10 09:50:00,60.46,60.95,60.4,60.91,268035.0,58.4847,58.9587,58.4266,58.92,268035.0
2020-11-10 10:00:00,60.89,61.38,60.57,61.19,369232.0,58.9006,59.3746,58.5911,59.1908,369232.0
2020-11-10 10:10:00,61.2,61.39,60.8,61.05,332151.0,59.2005,59.3843,58.8136,59.0554,332151.0
2020-11-10 10:20:00,61.05,61.1,60.3,60.31,223558.0,59.0554,59.1038,58.3299,58.3396,223558.0
2020-11-10 10:30:00,60.33,60.42,59.55,59.62,470867.0,58.3589,58.446,57.6044,57.6721,470867.0
2020-11-10 10:40:00,59.61,59.87,59.32,59.87,348079.0,57.6625,57.914,57.3819,57.914,348079.0
2020-11-10 10:50:00,59.85,60.06,59.76,59.91,142414.0,57.8946,58.0978,57.8076,57.9527,142414.0
2020-11-10 11:00:00,59.89,60.58,59.85,60.44,252308.0,57.9333,58.6008,57.8946,58.4653,252308.0
2020-11-10 11:10:00,60.44,60.7,60.23,60.28,223402.0,58.4653,58.7168,58.2622,58.3106,223402.0
2020-11-10 11:20:00,60.26,60.9,60.08,60.88,277834.0,58.2912,58.9103,58.1171,58.891,277834.0
2020-11-10 11:30:00,60.86,60.91,60.52,60.61,191774.0,58.8716,58.92,58.5427,58.6298,191774.0
2020-11-10 11:40:00,60.61,61.24,60.61,61.04,274053.0,58.6298,59.2392,58.6298,59.0457,274053.0
2020-11-10 11:50:00,61.07,61.14,60.82,60.89,142755.0,59.0748,59.1425,58.8329,58.9006,142755.0
2020-11-10 12:00:00,60.9,61.54,60.85,61.46,277418.0,58.9103,59.5294,58.8619,59.452,277418.0
2020-11-10 12:10:00,61.47,61.67,61.41,61.62,207331.0,59.4617,59.6552,59.4036,59.6068,207331.0
2020-11-10 12:20:00,61.6,61.7,61.24,61.28,108743.0,59.5874,59.6842,59.2392,59.2779,108743.0
2020-11-10 12:30:00,61.24,61.4,60.93,60.95,107097.0,59.2392,59.394,58.9393,58.9587,107097.0
2020-11-10 12:40:00,60.96,61.5,60.95,61.39,121431.0,58.9684,59.4907,58.9587,59.3843,121431.0
2020-11-10 12:50:00,61.36,61.43,61.12,61.23,60741.0,59.3553,59.423,59.1231,59.2295,60741.0
2020-11-10 13:00:00,61.24,61.45,61.24,61.35,111589.0,59.2392,59.4423,59.2392,59.3456,111589.0
2020-11-10 13:10:00,61.39,61.41,60.86,60.9,153770.0,59.3843,59.4036,58.8716,58.9103,153770.0
2020-11-10 13:20:00,60.91,60.92,60.38,60.51,289823.0,58.92,58.9297,58.4073,58.5331,289823.0
2020-11-10 13:30:00,60.5,60.73,60.18,60.7,359002.0,58.5234,58.7459,58.2138,58.7168,359002.0
2020-11-10 13:40:00,60.67,60.92,60.67,60.84,223867.0,58.6878,58.9297,58.6878,58.8523,223867.0
2020-11-10 13:50:00,60.87,61.19,60.86,61.17,94719.0,58.8813,59.1908,58.8716,59.1715,94719.0
2020-11-10 14:00:00,61.12,61.4,61.05,61.31,205317.0,59.1231,59.394,59.0554,59.3069,205317.0
2020-11-10 14:10:00,61.3,61.36,60.69,60.87,163634.0,59.2972,59.3553,58.7072,58.8813,163634.0
2020-11-10 14:20:00,60.89,61.3,60.5,60.7,240607.0,58.9006,59.2972,58.5234,58.7168,240607.0
2020-11-10 14:30:00,60.65,61.26,60.65,61.17,172347.0,58.6685,59.2586,58.6685,59.1715,172347.0
2020-11-10 14:40:00,61.14,61.42,60.74,60.95,287948.0,59.1425,59.4133,58.7555,58.9587,287948.0
2020-11-10 14:50:00,60.95,61.25,60.88,61.09,175342.0,58.9587,59.2489,58.891,59.0941,175342.0
2020-11-10 15:00:00,61.04,61.28,60.74,60.9,111979.0,59.0457,59.2779,58.7555,58.9103,111979.0
2020-11-10 15:10:00,60.9,61.34,60.73,61.25,153834.0,58.9103,59.3359,58.7459,59.2489,153834.0
2020-11-10 15:20:00,61.25,61.5,61.11,61.43,175582.0,59.2489,59.4907,59.1135,59.423,175582.0
2020-11-10 15:30:00,61.42,61.48,60.85,60.88,158014.0,59.4133,59.4714,58.8619,58.891,158014.0
2020-11-10 15:40:00,60.92,61.42,60.91,61.24,275370.0,58.9297,59.4133,58.92,59.2392,275370.0
2020-11-10 15:50:00,61.24,61.42,60.84,61.13,465609.0,59.2392,59.4133,58.8523,59.1328,465609.0
2020-11-11 09:30:00,62.35,62.43,62.01,62.13,267259.0,60.3129,60.3903,59.984,60.1001,267259.0
2020-11-11 09:40:00,62.17,62.45,62.04,62.3,277405.0,60.1388,60.4097,60.0131,60.2646,277405.0
2020-11-11 09:50:00,62.31,62.38,61.69,61.78,234894.0,60.2742,60.342,59.6745,59.7616,234894.0
2020-11-11 10:00:00,61.78,61.97,61.7,61.92,236133.0,59.7616,59.9454,59.6842,59.897,236133.0
2020-11-11 10:10:00,61.92,62.05,61.68,61.86,192202.0,59.897,60.0227,59.6648,59.8389,192202.0
2020-11-11 10:20:00,61.87,62.08,61.76,62.06,212191.0,59.8486,60.0518,59.7422,60.0324,212191.0
2020-11-11 10:30:00,62.08,62.31,62.01,62.12,191184.0,60.0518,60.2742,59.984,60.0905,191184.0
2020-11-11 10:40:00,62.11,62.19,61.86,61.97,141155.0,60.0808,60.1582,59.8389,59.9454,141155.0
2020-11-11 10:50:00,61.94,62.17,61.89,62.14,86626.0,59.9163,60.1388,59.868,60.1098,86626.0
2020-11-11 11:00:00,62.13,62.25,62.03,62.24,91357.0,60.1001,60.2162,60.0034,60.2065,91357.0
2020-11-11 11:10:00,62.25,62.49,62.22,62.49,152730.0,60.2162,60.4484,60.1872,60.4484,152730.0
2020-11-11 11:20:00,62.49,62.54,62.4,62.46,84452.0,60.4484,60.4967,60.3613,60.4193,84452.0
2020-11-11 11:30:00,62.47,62.53,62.38,62.45,58332.0,60.429,60.4871,60.342,60.4097,58332.0
2020-11-11 11:40:00,62.47,62.64,62.46,62.61,76241.0,60.429,60.5935,60.4193,60.5644,76241.0
2020-11-11 11:50:00,62.62,62.63,62.47,62.6,91270.0,60.5741,60.5838,60.429,60.5548,91270.0
2020-11-11 12:00:00,62.59,62.84,62.53,62.79,75598.0,60.5451,60.7869,60.4871,60.7386,75598.0
2020-11-11 12:10:00,62.8,62.82,62.56,62.59,67237.0,60.7482,60.7676,60.5161,60.5451,67237.0
2020-11-11 12:20:00,62.58,62.65,62.51,62.59,72699.0,60.5354,60.6031,60.4677,60.5451,72699.0
2020-11-11 12:30:00,62.6,62.74,62.59,62.69,41379.0,60.5548,60.6902,60.5451,60.6418,41379.0
2020-11-11 12:40:00,62.72,62.85,62.68,62.79,82084.0,60.6709,60.7966,60.6322,60.7386,82084.0
2020-11-11 12:50:00,62.79,62.81,62.65,62.7,74099.0,60.7386,60.7579,60.6031,60.6515,74099.0
2020-11-11 13:00:00,62.71,62.74,62.63,62.65,107802.0,60.6612,60.6902,60.5838,60.6031,107802.0
2020-11-11 13:10:00,62.65,62.79,62.61,62.78,93736.0,60.6031,60.7386,60.5644,60.7289,93736.0
2020-11-11 13:20:00,62.78,62.94,62.64,62.67,183226.0,60.7289,60.8837,60.5935,60.6225,183226.0
2020-11-11 13:30:00,62.7,62.87,62.63,62.86,115853.0,60.6515,60.8159,60.5838,60.8063,115853.0
2020-11-11 13:40:00,62.87,62.88,62.65,62.67,105487.0,60.8159,60.8256,60.6031,60.6225,105487.0
2020-11-11 13:50:00,62.66,62.72,62.5,62.5,103678.0,60.6128,60.6709,60.458,60.458,103678.0
2020-11-11 14:00:00,62.53,62.79,62.5,62.69,145690.0,60.4871,60.7386,60.458,60.6418,145690.0
2020-11-11 14:10:00,62.7,62.77,62.47,62.49,43786.0,60.6515,60.7192,60.429,60.4484,43786.0
2020-11-11 14:20:00,62.51,62.64,62.23,62.24,98048.0,60.4677,60.5935,60.1969,60.2065,98048.0
2020-11-11 14:30:00,62.28,62.41,62.19,62.23,191892.0,60.2452,60.371,60.1582,60.1969,191892.0
2020-11-11 14:40:00,62.22,62.22,61.69,61.78,192367.0,60.1872,60.1872,59.6745,59.7616,192367.0
2020-11-11 14:50:00,61.79,62.06,61.66,61.98,246288.0,59.7712,60.0324,59.6455,59.955,246288.0
2020-11-11 15:00:00,61.98,62.14,61.88,62.12,161238.0,59.955,60.1098,59.8583,60.0905,161238.0
2020-11-11 15:10:00,62.12,62.25,62.05,62.22,71586.0,60.0905,60.2162,60.0227,60.1872,71586.0
2020-11-11 15:20:00,62.18,62.21,61.81,61.84,121826.0,60.1485,60.1775,59.7906,59.8196,121826.0
2020-11-11 15:30:00,61.81,62.19,61.78,62.12,189112.0,59.7906,60.1582,59.7616,60.0905,189112.0
2020-11-11 15:40:00,62.13,62.46,62.11,62.44,305972.0,60.1001,60.4193,60.0808,60.4,305972.0
2020-11-11 15:50:00,62.46,62.57,62.34,62.45,337556.0,60.4193,60.5258,60.3033,60.4097,337556.0
2020-11-12 09:30:00,61.9,62.04,61.49,61.97,329474.0,59.8776,60.0131,59.481,59.9454,329474.0
2020-11-12 09:40:00,61.97,62.03,61.46,61.46,188942.0,59.9454,60.0034,59.452,59.452,188942.0
2020-11-12 09:50:00,61.47,61.85,61.41,61.72,172697.0,59.4617,59.8293,59.4036,59.7035,172697.0
2020-11-12 10:00:00,61.73,61.92,61.57,61.9,162342.0,59.7132,59.897,59.5584,59.8776,162342.0
2020-11-12 10:10:00,61.9,62.24,61.87,62.14,194010.0,59.8776,60.2065,59.8486,60.1098,194010.0
2020-11-12 10:20:00,62.16,62.19,61.68,61.77,108474.0,60.1291,60.1582,59.6648,59.7519,108474.0
2020-11-12 10:30:00,61.79,62.1,61.75,62.1,144690.0,59.7712,60.0711,59.7325,60.0711,144690.0
2020-11-12 10:40:00,62.08,62.31,62.06,62.12,118104.0,60.0518,60.2742,60.0324,60.0905,118104.0
2020-11-12 10:50:00,62.14,62.25,62.04,62.11,61758.0,60.1098,60.2162,60.0131,60.0808,61758.0
2020-11-12 11:00:00,62.11,62.33,62.05,62.27,110500.0,60.0808,60.2936,60.0227,60.2356,110500.0
2020-11-12 11:10:00,62.29,62.29,61.91,61.99,143184.0,60.2549,60.2549,59.8873,59.9647,143184.0
2020-11-12 11:20:00,62.01,62.04,61.82,61.95,42847.0,59.984,60.0131,59.8003,59.926,42847.0
2020-11-12 11:30:00,61.92,61.94,61.63,61.64,126485.0,59.897,59.9163,59.6165,59.6261,126485.0
2020-11-12 11:40:00,61.6,61.72,61.43,61.59,156925.0,59.5874,59.7035,59.423,59.5778,156925.0
2020-11-12 11:50:00,61.56,61.78,61.53,61.72,68363.0,59.5487,59.7616,59.5197,59.7035,68363.0
2020-11-12 12:00:00,61.68,61.83,61.59,61.77,87066.0,59.6648,59.8099,59.5778,59.7519,87066.0
2020-11-12 12:10:00,61.77,61.91,61.68,61.75,110949.0,59.7519,59.8873,59.6648,59.7325,110949.0
2020-11-12 12:20:00,61.79,61.84,61.19,61.23,153490.0,59.7712,59.8196,59.1908,59.2295,153490.0
2020-11-12 12:30:00,61.18,61.4,61.13,61.15,208014.0,59.1812,59.394,59.1328,59.1521,208014.0
2020-11-12 12:40:00,61.12,61.16,60.45,60.52,325166.0,59.1231,59.1618,58.475,58.5427,325166.0
2020-11-12 12:50:00,60.5,60.72,60.28,60.7,272938.0,58.5234,58.7362,58.3106,58.7168,272938.0
2020-11-12 13:00:00,60.66,60.73,60.41,60.53,282735.0,58.6782,58.7459,58.4363,58.5524,282735.0
2020-11-12 13:10:00,60.52,60.55,60.05,60.22,285190.0,58.5427,58.5717,58.0881,58.2525,285190.0
2020-11-12 13:20:00,60.2,60.47,59.99,60.13,260694.0,58.2332,58.4944,58.03,58.1655,260694.0
2020-11-12 13:30:00,60.08,60.65,60.0,60.57,250683.0,58.1171,58.6685,58.0397,58.5911,250683.0
2020-11-12 13:40:00,60.53,60.59,60.28,60.32,92170.0,58.5524,58.6104,58.3106,58.3493,92170.0
2020-11-12 13:50:00,60.36,60.79,60.29,60.79,133128.0,58.388,58.8039,58.3202,58.8039,133128.0
2020-11-12 14:00:00,60.78,60.99,60.51,60.52,214188.0,58.7942,58.9974,58.5331,58.5427,214188.0
2020-11-12 14:10:00,60.55,60.61,60.18,60.24,94666.0,58.5717,58.6298,58.2138,58.2719,94666.0
2020-11-12 14:20:00,60.25,60.47,60.15,60.37,99891.0,58.2815,58.4944,58.1848,58.3976,99891.0
2020-11-12 14:30:00,60.35,60.71,60.24,60.36,142155.0,58.3783,58.7265,58.2719,58.388,142155.0
2020-11-12 14:40:00,60.35,60.35,59.92,60.04,208227.0,58.3783,58.3783,57.9623,58.0784,208227.0
2020-11-12 14:50:00,60.05,60.23,59.93,60.02,258049.0,58.0881,58.2622,57.972,58.0591,258049.0
2020-11-12 15:00:00,60.03,60.1,59.62,59.82,252192.0,58.0687,58.1364,57.6721,57.8656,252192.0
2020-11-12 15:10:00,59.83,60.36,59.77,60.22,289832.0,57.8753,58.388,57.8172,58.2525,289832.0
2020-11-12 15:20:00,60.23,60.3,59.92,59.99,157037.0,58.2622,58.3299,57.9623,58.03,157037.0
2020-11-12 15:30:00,59.97,60.13,59.73,60.13,218882.0,58.0107,58.1655,57.7785,58.1655,218882.0
2020-11-12 15:40:00,60.12,60.21,59.67,60.01,276371.0,58.1558,58.2429,57.7205,58.0494,276371.0
2020-11-12 15:50:00,60.01,60.7,60.01,60.66,385685.0,58.0494,58.7168,58.0494,58.6782,385685.0
2020-11-13 09:30:00,61.71,62.09,61.68,62.01,358670.0,59.6938,60.0614,59.6648,59.984,358670.0
2020-11-13 09:40:00,62.02,62.17,61.92,62.11,164434.0,59.9937,60.1388,59.897,60.0808,164434.0
2020-11-13 09:50:00,62.11,62.2,61.97,62.1,147854.0,60.0808,60.1678,59.9454,60.0711,147854.0
2020-11-13 10:00:00,62.07,62.13,61.92,62.01,143074.0,60.0421,60.1001,59.897,59.984,143074.0
2020-11-13 10:10:00,61.99,62.04,61.6,61.69,153205.0,59.9647,60.0131,59.5874,59.6745,153205.0
2020-11-13 10:20:00,61.68,62.01,61.67,62.0,216100.0,59.6648,59.984,59.6552,59.9744,216100.0
2020-11-13 10:30:00,62.0,62.02,61.63,61.69,111380.0,59.9744,59.9937,59.6165,59.6745,111380.0
2020-11-13 10:40:00,61.66,61.96,61.62,61.94,126215.0,59.6455,59.9357,59.6068,59.9163,126215.0
2020-11-13 10:50:00,61.96,61.96,61.41,61.66,112600.0,59.9357,59.9357,59.4036,59.6455,112600.0
2020-11-13 11:00:00,61.68,62.0,61.68,61.93,115505.0,59.6648,59.9744,59.6648,59.9067,115505.0
2020-11-13 11:10:00,61.91,62.09,61.81,62.01,83675.0,59.8873,60.0614,59.7906,59.984,83675.0
2020-11-13 11:20:00,62.02,62.04,61.75,61.91,97578.0,59.9937,60.0131,59.7325,59.8873,97578.0
2020-11-13 11:30:00,61.93,61.96,61.76,61.88,33183.0,59.9067,59.9357,59.7422,59.8583,33183.0
2020-11-13 11:40:00,61.9,62.17,61.89,62.16,201630.0,59.8776,60.1388,59.868,60.1291,201630.0
2020-11-13 11:50:00,62.16,62.28,62.1,62.23,114108.0,60.1291,60.2452,60.0711,60.1969,114108.0
2020-11-13 12:00:00,62.23,62.31,62.2,62.22,201708.0,60.1969,60.2742,60.1678,60.1872,201708.0
2020-11-13 12:10:00,62.23,62.34,62.15,62.2,84920.0,60.1969,60.3033,60.1195,60.1678,84920.0
2020-11-13 12:20:00,62.17,62.25,62.11,62.19,39370.0,60.1388,60.2162,60.0808,60.1582,39370.0
2020-11-13 12:30:00,62.21,62.31,62.16,62.31,48614.0,60.1775,60.2742,60.1291,60.2742,48614.0
2020-11-13 12:40:00,62.32,62.37,62.3,62.34,77659.0,60.2839,60.3323,60.2646,60.3033,77659.0
2020-11-13 12:50:00,62.35,62.45,62.35,62.45,39130.0,60.3129,60.4097,60.3129,60.4097,39130.0
2020-11-13 13:00:00,62.45,62.53,62.4,62.5,88083.0,60.4097,60.4871,60.3613,60.458,88083.0
2020-11-13 13:10:00,62.52,62.56,62.39,62.56,73690.0,60.4774,60.5161,60.3516,60.5161,73690.0
2020-11-13 13:20:00,62.54,62.66,62.38,62.52,97953.0,60.4967,60.6128,60.342,60.4774,97953.0
2020-11-13 13:30:00,62.52,62.56,62.34,62.46,140445.0,60.4774,60.5161,60.3033,60.4193,140445.0
2020-11-13 13:40:00,62.46,62.56,62.38,62.45,99704.0,60.4193,60.5161,60.342,60.4097,99704.0
2020-11-13 13:50:00,62.45,62.5,62.38,62.39,68907.0,60.4097,60.458,60.342,60.3516,68907.0
2020-11-13 14:00:00,62.4,62.58,62.37,62.53,158231.0,60.3613,60.5354,60.3323,60.4871,158231.0
2020-11-13 14:10:00,62.54,62.58,62.3,62.57,79958.0,60.4967,60.5354,60.2646,60.5258,79958.0
2020-11-13 14:20:00,62.58,62.92,62.56,62.74,180291.0,60.5354,60.8643,60.5161,60.6902,180291.0
2020-11-13 14:30:00,62.76,62.87,62.7,62.82,41960.0,60.7095,60.8159,60.6515,60.7676,41960.0
2020-11-13 14:40:00,62.82,62.85,62.62,62.64,58757.0,60.7676,60.7966,60.5741,60.5935,58757.0
2020-11-13 14:50:00,62.67,63.01,62.65,62.94,149806.0,60.6225,60.9514,60.6031,60.8837,149806.0
2020-11-13 15:00:00,62.92,63.0,62.81,62.86,161895.0,60.8643,60.9417,60.7579,60.8063,161895.0
2020-11-13 15:10:00,62.85,62.91,62.57,62.78,95412.0,60.7966,60.8546,60.5258,60.7289,95412.0
2020-11-13 15:20:00,62.78,62.98,62.72,62.94,56686.0,60.7289,60.9224,60.6709,60.8837,56686.0
2020-11-13 15:30:00,62.94,63.39,62.9,63.33,517460.0,60.8837,61.319,60.845,61.2609,517460.0
2020-11-13 15:40:00,63.35,63.56,63.31,63.33,208238.0,61.2803,61.4834,61.2416,61.2609,208238.0
2020-11-13 15:50:00,63.34,63.41,63.01,63.12,417273.0,61.2706,61.3383,60.9514,61.0578,417273.0
2020-11-16 09:30:00,64.71,64.84,64.27,64.62,410369.0,62.5958,62.7216,62.1702,62.5088,410369.0
2020-11-16 09:40:00,64.61,64.69,64.46,64.67,166011.0,62.4991,62.5765,62.354,62.5571,166011.0
2020-11-16 09:50:00,64.68,64.73,63.96,64.34,360617.0,62.5668,62.6152,61.8703,62.2379,360617.0
2020-11-16 10:00:00,64.38,64.56,64.26,64.52,203199.0,62.2766,62.4507,62.1605,62.412,203199.0
2020-11-16 10:10:00,64.52,64.61,64.3,64.58,127242.0,62.412,62.4991,62.1992,62.4701,127242.0
2020-11-16 10:20:00,64.55,64.97,64.46,64.97,252900.0,62.4411,62.8473,62.354,62.8473,252900.0
2020-11-16 10:30:00,64.98,65.03,64.87,64.95,160814.0,62.857,62.9054,62.7506,62.828,160814.0
2020-11-16 10:40:00,64.95,65.06,64.88,64.96,111595.0,62.828,62.9344,62.7603,62.8377,111595.0
2020-11-16 10:50:00,64.97,65.19,64.96,65.16,130829.0,62.8473,63.0602,62.8377,63.0311,130829.0
2020-11-16 11:00:00,65.19,65.26,65.14,65.16,93887.0,63.0602,63.1279,63.0118,63.0311,93887.0
2020-11-16 11:10:00,65.18,65.31,65.18,65.27,83147.0,63.0505,63.1762,63.0505,63.1375,83147.0
2020-11-16 11:20:00,65.27,65.35,65.17,65.22,98283.0,63.1375,63.2149,63.0408,63.0892,98283.0
2020-11-16 11:30:00,65.2,65.23,65.05,65.18,148649.0,63.0698,63.0988,62.9247,63.0505,148649.0
2020-11-16 11:40:00,65.17,65.21,65.07,65.09,49417.0,63.0408,63.0795,62.9441,62.9634,49417.0
2020-11-16 11:50:00,65.1,65.18,65.05,65.11,92820.0,62.9731,63.0505,62.9247,62.9828,92820.0
2020-11-16 12:00:00,65.12,65.2,65.08,65.09,69394.0,62.9924,63.0698,62.9537,62.9634,69394.0
2020-11-16 12:10:00,65.11,65.12,64.9,64.9,58486.0,62.9828,62.9924,62.7796,62.7796,58486.0
2020-11-16 12:20:00,64.91,64.92,64.74,64.81,65662.0,62.7893,62.799,62.6249,62.6926,65662.0
2020-11-16 12:30:00,64.79,64.84,64.73,64.81,52810.0,62.6732,62.7216,62.6152,62.6926,52810.0
2020-11-16 12:40:00,64.81,64.94,64.75,64.81,71145.0,62.6926,62.8183,62.6345,62.6926,71145.0
2020-11-16 12:50:00,64.83,64.87,64.6,64.77,105367.0,62.7119,62.7506,62.4894,62.6539,105367.0
2020-11-16 13:00:00,64.75,64.75,64.56,64.7,42376.0,62.6345,62.6345,62.4507,62.5862,42376.0
2020-11-16 13:10:00,64.69,64.71,64.6,64.67,43926.0,62.5765,62.5958,62.4894,62.5571,43926.0
2020-11-16 13:20:00,64.65,64.68,64.18,64.23,167169.0,62.5378,62.5668,62.0831,62.1315,167169.0
2020-11-16 13:30:00,64.22,64.5,64.2,64.35,118756.0,62.1218,62.3927,62.1025,62.2476,118756.0
2020-11-16 13:40:00,64.34,64.34,63.99,64.22,151054.0,62.2379,62.2379,61.8994,62.1218,151054.0
2020-11-16 13:50:00,64.2,64.56,64.2,64.46,237542.0,62.1025,62.4507,62.1025,62.354,237542.0
2020-11-16 14:00:00,64.45,64.6,64.27,64.56,123602.0,62.3443,62.4894,62.1702,62.4507,123602.0
2020-11-16 14:10:00,64.56,64.62,64.49,64.59,56589.0,62.4507,62.5088,62.383,62.4798,56589.0
2020-11-16 14:20:00,64.56,64.72,64.54,64.7,118986.0,62.4507,62.6055,62.4314,62.5862,118986.0
2020-11-16 14:30:00,64.72,64.81,64.57,64.66,72571.0,62.6055,62.6926,62.4604,62.5475,72571.0
2020-11-16 14:40:00,64.64,64.79,64.54,64.54,70602.0,62.5281,62.6732,62.4314,62.4314,70602.0
2020-11-16 14:50:00,64.58,64.74,64.56,64.64,98463.0,62.4701,62.6249,62.4507,62.5281,98463.0
2020-11-16 15:00:00,64.63,64.69,64.29,64.55,153223.0,62.5184,62.5765,62.1896,62.4411,153223.0
2020-11-16 15:10:00,64.52,64.67,64.39,64.59,149855.0,62.412,62.5571,62.2863,62.4798,149855.0
2020-11-16 15:20:00,64.59,64.85,64.49,64.6,192240.0,62.4798,62.7313,62.383,62.4894,192240.0
2020-11-16 15:30:00,64.63,64.82,64.57,64.68,201981.0,62.5184,62.7022,62.4604,62.5668,201981.0
2020-11-16 15:40:00,64.69,65.0,64.68,64.95,216909.0,62.5765,62.8764,62.5668,62.828,216909.0
2020-11-16 15:50:00,64.92,65.49,64.72,65.48,468596.0,62.799,63.3504,62.6055,63.3407,468596.0
2020-11-17 09:30:00,64.13,64.22,63.79,63.97,357796.0,62.0348,62.1218,61.7059,61.88,357796.0
2020-11-17 09:40:00,63.96,63.97,63.58,63.87,250301.0,61.8703,61.88,61.5028,61.7833,250301.0
2020-11-17 09:50:00,63.86,63.9,63.24,63.28,371573.0,61.7736,61.8123,61.1739,61.2126,371573.0
2020-11-17 10:00:00,63.28,63.66,63.27,63.62,233466.0,61.2126,61.5801,61.2029,61.5414,233466.0
2020-11-17 10:10:00,63.63,63.94,63.58,63.86,218596.0,61.5511,61.851,61.5028,61.7736,218596.0
2020-11-17 10:20:00,63.88,63.98,63.8,63.86,99582.0,61.793,61.8897,61.7156,61.7736,99582.0
2020-11-17 10:30:00,63.88,64.1,63.8,64.07,121941.0,61.793,62.0058,61.7156,61.9767,121941.0
2020-11-17 10:40:00,64.1,64.2,64.06,64.18,99760.0,62.0058,62.1025,61.9671,62.0831,99760.0
2020-11-17 10:50:00,64.15,64.52,64.12,64.47,124075.0,62.0541,62.412,62.0251,62.3637,124075.0
2020-11-17 11:00:00,64.43,64.57,64.39,64.51,94919.0,62.325,62.4604,62.2863,62.4024,94919.0
2020-11-17 11:10:00,64.5,64.63,64.45,64.55,88671.0,62.3927,62.5184,62.3443,62.4411,88671.0
2020-11-17 11:20:00,64.55,64.58,64.33,64.55,124819.0,62.4411,62.4701,62.2282,62.4411,124819.0
2020-11-17 11:30:00,64.55,64.77,64.48,64.62,118827.0,62.4411,62.6539,62.3733,62.5088,118827.0
2020-11-17 11:40:00,64.57,64.76,64.51,64.58,84982.0,62.4604,62.6442,62.4024,62.4701,84982.0
2020-11-17 11:50:00,64.57,64.59,64.43,64.59,60882.0,62.4604,62.4798,62.325,62.4798,60882.0
2020-11-17 12:00:00,64.61,64.66,64.57,64.6,39429.0,62.4991,62.5475,62.4604,62.4894,39429.0
2020-11-17 12:10:00,64.59,65.08,64.51,64.87,133435.0,62.4798,62.9537,62.4024,62.7506,133435.0
2020-11-17 12:20:00,64.88,64.93,64.71,64.87,84947.0,62.7603,62.8086,62.5958,62.7506,84947.0
2020-11-17 12:30:00,64.89,64.99,64.78,64.88,34672.0,62.77,62.8667,62.6635,62.7603,34672.0
2020-11-17 12:40:00,64.87,64.9,64.76,64.8,66348.0,62.7506,62.7796,62.6442,62.6829,66348.0
2020-11-17 12:50:00,64.8,64.9,64.74,64.87,46557.0,62.6829,62.7796,62.6249,62.7506,46557.0
2020-11-17 13:00:00,64.86,64.98,64.85,64.95,31808.0,62.7409,62.857,62.7313,62.828,31808.0
2020-11-17 13:10:00,64.93,65.06,64.89,64.92,39656.0,62.8086,62.9344,62.77,62.799,39656.0
2020-11-17 13:20:00,64.9,64.91,64.75,64.91,51351.0,62.7796,62.7893,62.6345,62.7893,51351.0
2020-11-17 13:30:00,64.9,64.93,64.77,64.89,39901.0,62.7796,62.8086,62.6539,62.77,39901.0
2020-11-17 13:40:00,64.87,64.92,64.73,64.73,31945.0,62.7506,62.799,62.6152,62.6152,31945.0
2020-11-17 13:50:00,64.72,64.72,64.56,64.67,69807.0,62.6055,62.6055,62.4507,62.5571,69807.0
2020-11-17 14:00:00,64.68,64.99,64.67,64.98,108523.0,62.5668,62.8667,62.5571,62.857,108523.0
2020-11-17 14:10:00,64.99,65.19,64.95,65.09,117884.0,62.8667,63.0602,62.828,62.9634,117884.0
2020-11-17 14:20:00,65.08,65.16,64.93,64.96,102452.0,62.9537,63.0311,62.8086,62.8377,102452.0
2020-11-17 14:30:00,64.99,65.12,64.88,65.11,119687.0,62.8667,62.9924,62.7603,62.9828,119687.0
2020-11-17 14:40:00,65.11,65.15,65.04,65.09,64952.0,62.9828,63.0215,62.9151,62.9634,64952.0
2020-11-17 14:50:00,65.1,65.1,64.95,64.97,57877.0,62.9731,62.9731,62.828,62.8473,57877.0
2020-11-17 15:00:00,64.99,64.99,64.67,64.67,71624.0,62.8667,62.8667,62.5571,62.5571,71624.0
2020-11-17 15:10:00,64.68,64.71,64.49,64.53,88431.0,62.5668,62.5958,62.383,62.4217,88431.0
2020-11-17 15:20:00,64.53,64.57,64.08,64.31,178597.0,62.4217,62.4604,61.9864,62.2089,178597.0
2020-11-17 15:30:00,64.29,64.45,64.16,64.39,149020.0,62.1896,62.3443,62.0638,62.2863,149020.0
2020-11-17 15:40:00,64.39,64.4,64.09,64.31,171269.0,62.2863,62.296,61.9961,62.2089,171269.0
2020-11-17 15:50:00,64.31,64.63,64.01,64.47,498648.0,62.2089,62.5184,61.9187,62.3637,498648.0
2020-11-18 09:30:00,64.63,64.68,64.45,64.6,251144.0,62.5184,62.5668,62.3443,62.4894,251144.0
2020-11-18 09:40:00,64.6,64.84,64.58,64.7,178558.0,62.4894,62.7216,62.4701,62.5862,178558.0
2020-11-18 09:50:00,64.7,64.7,64.31,64.46,248649.0,62.5862,62.5862,62.2089,62.354,248649.0
2020-11-18 10:00:00,64.46,64.67,64.43,64.51,170285.0,62.354,62.5571,62.325,62.4024,170285.0
2020-11-18 10:10:00,64.52,64.65,64.46,64.5,112411.0,62.412,62.5378,62.354,62.3927,112411.0
2020-11-18 10:20:00,64.49,64.77,64.46,64.74,151551.0,62.383,62.6539,62.354,62.6249,151551.0
2020-11-18 10:30:00,64.75,64.76,64.53,64.64,104666.0,62.6345,62.6442,62.4217,62.5281,104666.0
2020-11-18 10:40:00,64.64,64.81,64.63,64.8,55243.0,62.5281,62.6926,62.5184,62.6829,55243.0
2020-11-18 10:50:00,64.81,64.84,64.71,64.74,105132.0,62.6926,62.7216,62.5958,62.6249,105132.0
2020-11-18 11:00:00,64.74,64.95,64.73,64.87,116882.0,62.6249,62.828,62.6152,62.7506,116882.0
2020-11-18 11:10:00,64.87,64.91,64.73,64.79,118356.0,62.7506,62.7893,62.6152,62.6732,118356.0
2020-11-18 11:20:00,64.8,64.82,64.67,64.8,83041.0,62.6829,62.7022,62.5571,62.6829,83041.0
2020-11-18 11:30:00,64.8,64.82,64.67,64.75,65189.0,62.6829,62.7022,62.5571,62.6345,65189.0
2020-11-18 11:40:00,64.72,64.73,64.56,64.62,97201.0,62.6055,62.6152,62.4507,62.5088,97201.0
2020-11-18 11:50:00,64.64,64.8,64.63,64.78,116987.0,62.5281,62.6829,62.5184,62.6635,116987.0
2020-11-18 12:00:00,64.8,64.94,64.79,64.87,124248.0,62.6829,62.8183,62.6732,62.7506,124248.0
2020-11-18 12:10:00,64.86,64.89,64.78,64.8,49982.0,62.7409,62.77,62.6635,62.6829,49982.0
2020-11-18 12:20:00,64.83,64.86,64.67,64.73,36535.0,62.7119,62.7409,62.5571,62.6152,36535.0
2020-11-18 12:30:00,64.74,64.8,64.68,64.78,42953.0,62.6249,62.6829,62.5668,62.6635,42953.0
2020-11-18 12:40:00,64.78,64.81,64.69,64.72,39733.0,62.6635,62.6926,62.5765,62.6055,39733.0
2020-11-18 12:50:00,64.72,64.77,64.49,64.55,121329.0,62.6055,62.6539,62.383,62.4411,121329.0
2020-11-18 13:00:00,64.56,64.69,64.5,64.68,78578.0,62.4507,62.5765,62.3927,62.5668,78578.0
2020-11-18 13:10:00,64.68,64.69,64.49,64.56,62812.0,62.5668,62.5765,62.383,62.4507,62812.0
2020-11-18 13:20:00,64.55,64.56,64.23,64.23,98809.0,62.4411,62.4507,62.1315,62.1315,98809.0
2020-11-18 13:30:00,64.22,64.42,64.18,64.38,91612.0,62.1218,62.3153,62.0831,62.2766,91612.0
2020-11-18 13:40:00,64.37,64.37,63.94,64.0,151960.0,62.2669,62.2669,61.851,61.909,151960.0
2020-11-18 13:50:00,63.99,64.07,63.76,64.06,151318.0,61.8994,61.9767,61.6769,61.9671,151318.0
2020-11-18 14:00:00,64.05,64.21,63.97,64.13,110417.0,61.9574,62.1122,61.88,62.0348,110417.0
2020-11-18 14:10:00,64.11,64.13,63.64,63.64,139425.0,62.0154,62.0348,61.5608,61.5608,139425.0
2020-11-18 14:20:00,63.66,63.78,63.43,63.64,224102.0,61.5801,61.6962,61.3577,61.5608,224102.0
2020-11-18 14:30:00,63.63,63.83,63.54,63.75,96321.0,61.5511,61.7446,61.4641,61.6672,96321.0
2020-11-18 14:40:00,63.76,63.98,63.72,63.86,114229.0,61.6769,61.8897,61.6382,61.7736,114229.0
2020-11-18 14:50:00,63.86,64.05,63.81,63.83,132467.0,61.7736,61.9574,61.7252,61.7446,132467.0
2020-11-18 15:00:00,63.84,63.94,63.52,63.92,171172.0,61.7543,61.851,61.4447,61.8316,171172.0
2020-11-18 15:10:00,63.92,64.16,63.84,63.85,195974.0,61.8316,62.0638,61.7543,61.7639,195974.0
2020-11-18 15:20:00,63.86,64.01,63.61,63.61,161475.0,61.7736,61.9187,61.5318,61.5318,161475.0
2020-11-18 15:30:00,63.59,63.66,62.93,63.03,415792.0,61.5124,61.5801,60.874,60.9707,415792.0
2020-11-18 15:40:00,63.04,63.11,62.69,62.83,402821.0,60.9804,61.0481,60.6418,60.7773,402821.0
2020-11-18 15:50:00,62.83,63.01,62.12,62.13,542383.0,60.7773,60.9514,60.0905,60.1001,542383.0
2020-11-19 09:30:00,61.75,61.77,61.02,61.58,529307.0,59.7325,59.7519,59.0264,59.5681,529307.0
2020-11-19 09:40:00,61.57,61.98,61.4,61.96,252652.0,59.5584,59.955,59.394,59.9357,252652.0
2020-11-19 09:50:00,61.98,62.17,61.9,62.02,272573.0,59.955,60.1388,59.8776,59.9937,272573.0
2020-11-19 10:00:00,62.05,62.21,61.78,62.02,185791.0,60.0227,60.1775,59.7616,59.9937,185791.0
2020-11-19 10:10:00,62.04,62.09,61.6,61.71,178223.0,60.0131,60.0614,59.5874,59.6938,178223.0
2020-11-19 10:20:00,61.66,61.74,61.36,61.51,165373.0,59.6455,59.7229,59.3553,59.5004,165373.0
2020-11-19 10:30:00,61.62,61.98,61.51,61.93,155776.0,59.6068,59.955,59.5004,59.9067,155776.0
2020-11-19 10:40:00,61.94,62.34,61.92,62.32,280966.0,59.9163,60.3033,59.897,60.2839,280966.0
2020-11-19 10:50:00,62.32,62.36,61.92,61.94,168935.0,60.2839,60.3226,59.897,59.9163,168935.0
2020-11-19 11:00:00,61.95,61.98,61.76,61.84,80565.0,59.926,59.955,59.7422,59.8196,80565.0
2020-11-19 11:10:00,61.82,61.9,61.67,61.89,102435.0,59.8003,59.8776,59.6552,59.868,102435.0
2020-11-19 11:20:00,61.9,62.14,61.87,62.04,129689.0,59.8776,60.1098,59.8486,60.0131,129689.0
2020-11-19 11:30:00,62.05,62.12,61.65,61.78,106211.0,60.0227,60.0905,59.6358,59.7616,106211.0
2020-11-19 11:40:00,61.76,61.97,61.68,61.86,61906.0,59.7422,59.9454,59.6648,59.8389,61906.0
2020-11-19 11:50:00,61.84,61.96,61.73,61.96,59694.0,59.8196,59.9357,59.7132,59.9357,59694.0
2020-11-19 12:00:00,61.95,62.1,61.85,62.04,88105.0,59.926,60.0711,59.8293,60.0131,88105.0
2020-11-19 12:10:00,62.02,62.11,61.83,61.84,73408.0,59.9937,60.0808,59.8099,59.8196,73408.0
2020-11-19 12:20:00,61.89,61.98,61.74,61.95,46406.0,59.868,59.955,59.7229,59.926,46406.0
2020-11-19 12:30:00,61.92,62.11,61.91,62.09,89244.0,59.897,60.0808,59.8873,60.0614,89244.0
2020-11-19 12:40:00,62.1,62.11,61.58,61.64,181786.0,60.0711,60.0808,59.5681,59.6261,181786.0
2020-11-19 12:50:00,61.63,61.8,61.56,61.74,63099.0,59.6165,59.7809,59.5487,59.7229,63099.0
2020-11-19 13:00:00,61.73,61.99,61.68,61.77,117170.0,59.7132,59.9647,59.6648,59.7519,117170.0
2020-11-19 13:10:00,61.77,61.94,61.76,61.88,48256.0,59.7519,59.9163,59.7422,59.8583,48256.0
2020-11-19 13:20:00,61.92,62.29,61.86,62.06,93681.0,59.897,60.2549,59.8389,60.0324,93681.0
2020-11-19 13:30:00,62.08,62.14,61.99,62.05,52589.0,60.0518,60.1098,59.9647,60.0227,52589.0
2020-11-19 13:40:00,62.07,62.28,62.02,62.25,127326.0,60.0421,60.2452,59.9937,60.2162,127326.0
2020-11-19 13:50:00,62.26,62.34,62.24,62.25,124866.0,60.2259,60.3033,60.2065,60.2162,124866.0
2020-11-19 14:00:00,62.26,62.4,62.18,62.36,131360.0,60.2259,60.3613,60.1485,60.3226,131360.0
2020-11-19 14:10:00,62.36,62.42,62.24,62.31,104442.0,60.3226,60.3807,60.2065,60.2742,104442.0
2020-11-19 14:20:00,62.31,62.39,62.3,62.38,26870.0,60.2742,60.3516,60.2646,60.342,26870.0
2020-11-19 14:30:00,62.38,62.82,62.37,62.82,160108.0,60.342,60.7676,60.3323,60.7676,160108.0
2020-11-19 14:40:00,62.82,63.09,62.8,62.91,365461.0,60.7676,61.0288,60.7482,60.8546,365461.0
2020-11-19 14:50:00,62.91,62.91,62.7,62.86,141622.0,60.8546,60.8546,60.6515,60.8063,141622.0
2020-11-19 15:00:00,62.87,62.87,62.63,62.75,99617.0,60.8159,60.8159,60.5838,60.6999,99617.0
2020-11-19 15:10:00,62.74,63.02,62.7,62.75,129084.0,60.6902,60.961,60.6515,60.6999,129084.0
2020-11-19 15:20:00,62.77,62.86,62.58,62.74,111633.0,60.7192,60.8063,60.5354,60.6902,111633.0
2020-11-19 15:30:00,62.75,63.14,62.63,63.02,253179.0,60.6999,61.0771,60.5838,60.961,253179.0
2020-11-19 15:40:00,63.01,63.14,62.83,62.84,184241.0,60.9514,61.0771,60.7773,60.7869,184241.0
2020-11-19 15:50:00,62.84,63.13,62.81,62.91,282965.0,60.7869,61.0675,60.7579,60.8546,282965.0
2020-11-20 09:30:00,62.76,62.79,62.49,62.67,194702.0,60.7095,60.7386,60.4484,60.6225,194702.0
2020-11-20 09:40:00,62.66,62.88,62.6,62.77,149830.0,60.6128,60.8256,60.5548,60.7192,149830.0
2020-11-20 09:50:00,62.76,62.77,62.27,62.53,172261.0,60.7095,60.7192,60.2356,60.4871,172261.0
2020-11-20 10:00:00,62.52,62.62,62.37,62.52,260883.0,60.4774,60.5741,60.3323,60.4774,260883.0
2020-11-20 10:10:00,62.52,62.58,62.07,62.12,197206.0,60.4774,60.5354,60.0421,60.0905,197206.0
2020-11-20 10:20:00,62.12,62.43,62.11,62.38,195150.0,60.0905,60.3903,60.0808,60.342,195150.0
2020-11-20 10:30:00,62.42,62.59,62.13,62.55,184047.0,60.3807,60.5451,60.1001,60.5064,184047.0
2020-11-20 10:40:00,62.56,62.57,62.29,62.34,87245.0,60.5161,60.5258,60.2549,60.3033,87245.0
2020-11-20 10:50:00,62.36,62.51,62.28,62.43,105394.0,60.3226,60.4677,60.2452,60.3903,105394.0
2020-11-20 11:00:00,62.42,62.75,62.4,62.67,154865.0,60.3807,60.6999,60.3613,60.6225,154865.0
2020-11-20 11:10:00,62.65,62.68,62.5,62.52,68206.0,60.6031,60.6322,60.458,60.4774,68206.0
2020-11-20 11:20:00,62.52,62.73,62.49,62.66,62491.0,60.4774,60.6805,60.4484,60.6128,62491.0
2020-11-20 11:30:00,62.67,62.8,62.6,62.76,84862.0,60.6225,60.7482,60.5548,60.7095,84862.0
2020-11-20 11:40:00,62.74,62.75,62.23,62.25,120791.0,60.6902,60.6999,60.1969,60.2162,120791.0
2020-11-20 11:50:00,62.24,62.45,62.24,62.45,61230.0,60.2065,60.4097,60.2065,60.4097,61230.0
2020-11-20 12:00:00,62.43,62.51,62.34,62.44,36665.0,60.3903,60.4677,60.3033,60.4,36665.0
2020-11-20 12:10:00,62.44,62.44,62.32,62.34,32943.0,60.4,60.4,60.2839,60.3033,32943.0
2020-11-20 12:20:00,62.34,62.46,62.33,62.46,25455.0,60.3033,60.4193,60.2936,60.4193,25455.0
2020-11-20 12:30:00,62.46,62.48,62.35,62.35,29855.0,60.4193,60.4387,60.3129,60.3129,29855.0
2020-11-20 12:40:00,62.39,62.5,62.27,62.29,33604.0,60.3516,60.458,60.2356,60.2549,33604.0
2020-11-20 12:50:00,62.33,62.49,62.29,62.46,37258.0,60.2936,60.4484,60.2549,60.4193,37258.0
2020-11-20 13:00:00,62.44,62.52,62.3,62.39,70907.0,60.4,60.4774,60.2646,60.3516,70907.0
2020-11-20 13:10:00,62.41,62.51,62.31,62.46,74457.0,60.371,60.4677,60.2742,60.4193,74457.0
2020-11-20 13:20:00,62.45,62.64,62.42,62.63,65285.0,60.4097,60.5935,60.3807,60.5838,65285.0
2020-11-20 13:30:00,62.62,62.67,62.52,62.66,64358.0,60.5741,60.6225,60.4774,60.6128,64358.0
2020-11-20 13:40:00,62.65,62.67,62.58,62.65,42418.0,60.6031,60.6225,60.5354,60.6031,42418.0
2020-11-20 13:50:00,62.65,62.67,62.52,62.57,36401.0,60.6031,60.6225,60.4774,60.5258,36401.0
2020-11-20 14:00:00,62.6,62.62,62.49,62.56,49741.0,60.5548,60.5741,60.4484,60.5161,49741.0
2020-11-20 14:10:00,62.53,62.58,62.37,62.46,41274.0,60.4871,60.5354,60.3323,60.4193,41274.0
2020-11-20 14:20:00,62.46,62.6,62.4,62.53,52069.0,60.4193,60.5548,60.3613,60.4871,52069.0
2020-11-20 14:30:00,62.55,62.73,62.5,62.54,79252.0,60.5064,60.6805,60.458,60.4967,79252.0
2020-11-20 14:40:00,62.54,62.54,62.33,62.44,69815.0,60.4967,60.4967,60.2936,60.4,69815.0
2020-11-20 14:50:00,62.44,62.5,62.33,62.43,61894.0,60.4,60.458,60.2936,60.3903,61894.0
2020-11-20 15:00:00,62.43,62.49,62.16,62.16,125495.0,60.3903,60.4484,60.1291,60.1291,125495.0
2020-11-20 15:10:00,62.17,62.27,61.74,61.89,238878.0,60.1388,60.2356,59.7229,59.868,238878.0
2020-11-20 15:20:00,61.88,62.08,61.85,61.97,130145.0,59.8583,60.0518,59.8293,59.9454,130145.0
2020-11-20 15:30:00,61.96,62.22,61.84,62.2,174908.0,59.9357,60.1872,59.8196,60.1678,174908.0
2020-11-20 15:40:00,62.18,62.53,62.12,62.3,247362.0,60.1485,60.4871,60.0905,60.2646,247362.0
2020-11-20 15:50:00,62.31,62.31,61.58,61.6,562276.0,60.2742,60.2742,59.5681,59.5874,562276.0
2020-11-23 09:30:00,62.64,62.87,62.64,62.81,262775.0,60.5935,60.8159,60.5935,60.7579,262775.0
2020-11-23 09:40:00,62.86,63.4,62.75,63.25,319667.0,60.8063,61.3286,60.6999,61.1835,319667.0
2020-11-23 09:50:00,63.26,63.3,63.05,63.07,258667.0,61.1932,61.2319,60.9901,61.0094,258667.0
2020-11-23 10:00:00,63.09,63.14,62.7,62.76,201229.0,61.0288,61.0771,60.6515,60.7095,201229.0
2020-11-23 10:10:00,62.74,62.74,62.45,62.71,203835.0,60.6902,60.6902,60.4097,60.6612,203835.0
2020-11-23 10:20:00,62.71,62.71,61.97,62.01,317370.0,60.6612,60.6612,59.9454,59.984,317370.0
2020-11-23 10:30:00,62.0,62.41,61.89,62.41,237514.0,59.9744,60.371,59.868,60.371,237514.0
2020-11-23 10:40:00,62.4,62.51,62.28,62.51,114508.0,60.3613,60.4677,60.2452,60.4677,114508.0
2020-11-23 10:50:00,62.5,62.62,62.45,62.53,95332.0,60.458,60.5741,60.4097,60.4871,95332.0
2020-11-23 11:00:00,62.54,62.6,62.09,62.1,119820.0,60.4967,60.5548,60.0614,60.0711,119820.0
2020-11-23 11:10:00,62.07,62.08,61.58,61.76,254249.0,60.0421,60.0518,59.5681,59.7422,254249.0
2020-11-23 11:20:00,61.76,61.91,61.71,61.8,126934.0,59.7422,59.8873,59.6938,59.7809,126934.0
2020-11-23 11:30:00,61.72,61.87,61.37,61.65,224110.0,59.7035,59.8486,59.365,59.6358,224110.0
2020-11-23 11:40:00,61.65,61.83,61.53,61.81,91589.0,59.6358,59.8099,59.5197,59.7906,91589.0
2020-11-23 11:50:00,61.82,61.96,61.71,61.86,117376.0,59.8003,59.9357,59.6938,59.8389,117376.0
2020-11-23 12:00:00,61.84,61.84,61.54,61.69,71038.0,59.8196,59.8196,59.5294,59.6745,71038.0
2020-11-23 12:10:00,61.68,62.02,61.67,61.98,112691.0,59.6648,59.9937,59.6552,59.955,112691.0
2020-11-23 12:20:00,61.97,62.11,61.94,61.97,150920.0,59.9454,60.0808,59.9163,59.9454,150920.0
2020-11-23 12:30:00,62.0,62.13,61.96,62.08,68790.0,59.9744,60.1001,59.9357,60.0518,68790.0
2020-11-23 12:40:00,62.11,62.18,62.05,62.16,85286.0,60.0808,60.1485,60.0227,60.1291,85286.0
2020-11-23 12:50:00,62.15,62.33,62.13,62.32,119167.0,60.1195,60.2936,60.1001,60.2839,119167.0
2020-11-23 13:00:00,62.31,62.45,62.25,62.42,105726.0,60.2742,60.4097,60.2162,60.3807,105726.0
2020-11-23 13:10:00,62.44,62.45,62.32,62.35,75779.0,60.4,60.4097,60.2839,60.3129,75779.0
2020-11-23 13:20:00,62.34,62.42,62.26,62.3,57317.0,60.3033,60.3807,60.2259,60.2646,57317.0
2020-11-23 13:30:00,62.32,62.39,62.22,62.36,113540.0,60.2839,60.3516,60.1872,60.3226,113540.0
2020-11-23 13:40:00,62.34,62.49,62.19,62.35,84167.0,60.3033,60.4484,60.1582,60.3129,84167.0
2020-11-23 13:50:00,62.31,62.4,62.27,62.36,79660.0,60.2742,60.3613,60.2356,60.3226,79660.0
2020-11-23 14:00:00,62.37,62.42,62.2,62.2,105021.0,60.3323,60.3807,60.1678,60.1678,105021.0
2020-11-23 14:10:00,62.2,62.34,62.1,62.17,55793.0,60.1678,60.3033,60.0711,60.1388,55793.0
2020-11-23 14:20:00,62.16,62.27,62.16,62.23,41425.0,60.1291,60.2356,60.1291,60.1969,41425.0
2020-11-23 14:30:00,62.23,62.4,62.21,62.35,107895.0,60.1969,60.3613,60.1775,60.3129,107895.0
2020-11-23 14:40:00,62.32,62.44,62.27,62.28,69312.0,60.2839,60.4,60.2356,60.2452,69312.0
2020-11-23 14:50:00,62.29,62.82,62.27,62.8,246346.0,60.2549,60.7676,60.2356,60.7482,246346.0
2020-11-23 15:00:00,62.82,63.2,62.78,63.13,401934.0,60.7676,61.1352,60.7289,61.0675,401934.0
2020-11-23 15:10:00,63.13,63.13,62.87,62.92,146817.0,61.0675,61.0675,60.8159,60.8643,146817.0
2020-11-23 15:20:00,62.91,62.93,62.78,62.86,102357.0,60.8546,60.874,60.7289,60.8063,102357.0
2020-11-23 15:30:00,62.84,62.86,62.55,62.61,193752.0,60.7869,60.8063,60.5064,60.5644,193752.0
2020-11-23 15:40:00,62.6,62.91,62.6,62.77,224563.0,60.5548,60.8546,60.5548,60.7192,224563.0
2020-11-23 15:50:00,62.79,62.98,62.5,62.75,508395.0,60.7386,60.9224,60.458,60.6999,508395.0
2020-11-24 09:30:00,64.18,64.26,63.76,63.85,462468.0,62.0831,62.1605,61.6769,61.7639,462468.0
2020-11-24 09:40:00,63.84,63.97,63.69,63.84,198160.0,61.7543,61.88,61.6092,61.7543,198160.0
2020-11-24 09:50:00,63.85,64.25,63.83,64.23,222233.0,61.7639,62.1509,61.7446,62.1315,222233.0
2020-11-24 10:00:00,64.25,64.51,64.16,64.42,255620.0,62.1509,62.4024,62.0638,62.3153,255620.0
2020-11-24 10:10:00,64.42,64.51,64.19,64.46,159832.0,62.3153,62.4024,62.0928,62.354,159832.0
2020-11-24 10:20:00,64.46,64.6,64.37,64.47,139252.0,62.354,62.4894,62.2669,62.3637,139252.0
2020-11-24 10:30:00,64.47,64.59,64.32,64.52,93896.0,62.3637,62.4798,62.2186,62.412,93896.0
2020-11-24 10:40:00,64.52,64.91,64.51,64.91,169673.0,62.412,62.7893,62.4024,62.7893,169673.0
2020-11-24 10:50:00,64.92,64.99,64.79,64.85,121683.0,62.799,62.8667,62.6732,62.7313,121683.0
2020-11-24 11:00:00,64.87,65.12,64.86,64.98,132895.0,62.7506,62.9924,62.7409,62.857,132895.0
2020-11-24 11:10:00,64.97,65.18,64.91,65.16,67339.0,62.8473,63.0505,62.7893,63.0311,67339.0
2020-11-24 11:20:00,65.18,65.36,65.18,65.33,104374.0,63.0505,63.2246,63.0505,63.1956,104374.0
2020-11-24 11:30:00,65.34,65.52,65.22,65.44,236648.0,63.2053,63.3794,63.0892,63.302,236648.0
2020-11-24 11:40:00,65.43,65.75,65.39,65.73,186195.0,63.2923,63.6019,63.2536,63.5825,186195.0
2020-11-24 11:50:00,65.73,65.9,65.58,65.63,175155.0,63.5825,63.747,63.4374,63.4858,175155.0
2020-11-24 12:00:00,65.65,65.7,65.55,65.63,118935.0,63.5051,63.5535,63.4084,63.4858,118935.0
2020-11-24 12:10:00,65.63,65.66,65.48,65.56,73032.0,63.4858,63.5148,63.3407,63.4181,73032.0
2020-11-24 12:20:00,65.54,65.57,65.44,65.5,57464.0,63.3987,63.4277,63.302,63.36,57464.0
2020-11-24 12:30:00,65.52,65.73,65.51,65.6,170770.0,63.3794,63.5825,63.3697,63.4568,170770.0
2020-11-24 12:40:00,65.61,65.68,65.56,65.6,63738.0,63.4664,63.5341,63.4181,63.4568,63738.0
2020-11-24 12:50:00,65.59,65.68,65.59,65.65,40042.0,63.4471,63.5341,63.4471,63.5051,40042.0
2020-11-24 13:00:00,65.64,65.8,65.61,65.8,135005.0,63.4954,63.6502,63.4664,63.6502,135005.0
2020-11-24 13:10:00,65.78,65.85,65.76,65.81,47545.0,63.6309,63.6986,63.6115,63.6599,47545.0
2020-11-24 13:20:00,65.79,65.79,65.45,65.53,63450.0,63.6405,63.6405,63.3117,63.389,63450.0
2020-11-24 13:30:00,65.54,65.69,65.54,65.66,149417.0,63.3987,63.5438,63.3987,63.5148,149417.0
2020-11-24 13:40:00,65.65,66.06,65.65,65.7,349325.0,63.5051,63.9017,63.5051,63.5535,349325.0
2020-11-24 13:50:00,65.73,65.76,65.61,65.7,74429.0,63.5825,63.6115,63.4664,63.5535,74429.0
2020-11-24 14:00:00,65.71,65.86,65.59,65.63,109921.0,63.5632,63.7083,63.4471,63.4858,109921.0
2020-11-24 14:10:00,65.62,65.7,65.49,65.57,68690.0,63.4761,63.5535,63.3504,63.4277,68690.0
2020-11-24 14:20:00,65.57,65.62,65.4,65.42,59800.0,63.4277,63.4761,63.2633,63.2826,59800.0
2020-11-24 14:30:00,65.43,65.65,65.28,65.58,186500.0,63.2923,63.5051,63.1472,63.4374,186500.0
2020-11-24 14:40:00,65.56,65.73,65.47,65.49,157336.0,63.4181,63.5825,63.331,63.3504,157336.0
2020-11-24 14:50:00,65.51,65.69,65.51,65.68,114996.0,63.3697,63.5438,63.3697,63.5341,114996.0
2020-11-24 15:00:00,65.68,65.7,65.42,65.67,76065.0,63.5341,63.5535,63.2826,63.5245,76065.0
2020-11-24 15:10:00,65.68,65.82,65.59,65.64,173682.0,63.5341,63.6696,63.4471,63.4954,173682.0
2020-11-24 15:20:00,65.65,65.88,65.64,65.78,146892.0,63.5051,63.7276,63.4954,63.6309,146892.0
2020-11-24 15:30:00,65.78,65.89,65.56,65.65,195420.0,63.6309,63.7373,63.4181,63.5051,195420.0
2020-11-24 15:40:00,65.64,65.79,65.51,65.68,186322.0,63.4954,63.6405,63.3697,63.5341,186322.0
2020-11-24 15:50:00,65.69,65.85,65.55,65.71,377521.0,63.5438,63.6986,63.4084,63.5632,377521.0
2020-11-25 09:30:00,65.7,65.7,65.27,65.31,365062.0,63.5535,63.5535,63.1375,63.1762,365062.0
2020-11-25 09:40:00,65.31,65.51,65.22,65.23,151843.0,63.1762,63.3697,63.0892,63.0988,151843.0
2020-11-25 09:50:00,65.23,65.34,64.99,65.18,192692.0,63.0988,63.2053,62.8667,63.0505,192692.0
2020-11-25 10:00:00,65.16,65.18,64.81,64.95,154171.0,63.0311,63.0505,62.6926,62.828,154171.0
2020-11-25 10:10:00,64.94,65.31,64.9,65.2,191046.0,62.8183,63.1762,62.7796,63.0698,191046.0
2020-11-25 10:20:00,65.21,65.27,65.02,65.08,107348.0,63.0795,63.1375,62.8957,62.9537,107348.0
2020-11-25 10:30:00,65.15,65.24,65.04,65.12,74066.0,63.0215,63.1085,62.9151,62.9924,74066.0
2020-11-25 10:40:00,65.06,65.26,64.98,65.2,125836.0,62.9344,63.1279,62.857,63.0698,125836.0
2020-11-25 10:50:00,65.21,65.35,65.07,65.11,114178.0,63.0795,63.2149,62.9441,62.9828,114178.0
2020-11-25 11:00:00,65.13,65.33,65.08,65.27,106050.0,63.0021,63.1956,62.9537,63.1375,106050.0
2020-11-25 11:10:00,65.26,65.27,65.13,65.14,44010.0,63.1279,63.1375,63.0021,63.0118,44010.0
2020-11-25 11:20:00,65.13,65.21,65.1,65.12,58934.0,63.0021,63.0795,62.9731,62.9924,58934.0
2020-11-25 11:30:00,65.14,65.26,65.14,65.18,32817.0,63.0118,63.1279,63.0118,63.0505,32817.0
2020-11-25 11:40:00,65.19,65.19,64.89,65.08,87276.0,63.0602,63.0602,62.77,62.9537,87276.0
2020-11-25 11:50:00,65.08,65.18,65.08,65.18,73056.0,62.9537,63.0505,62.9537,63.0505,73056.0
2020-11-25 12:00:00,65.17,65.24,65.08,65.23,85317.0,63.0408,63.1085,62.9537,63.0988,85317.0
2020-11-25 12:10:00,65.23,65.28,65.2,65.26,67205.0,63.0988,63.1472,63.0698,63.1279,67205.0
2020-11-25 12:20:00,65.26,65.26,65.14,65.15,71783.0,63.1279,63.1279,63.0118,63.0215,71783.0
2020-11-25 12:30:00,65.14,65.31,65.14,65.2,68724.0,63.0118,63.1762,63.0118,63.0698,68724.0
2020-11-25 12:40:00,65.19,65.42,65.19,65.41,71122.0,63.0602,63.2826,63.0602,63.273,71122.0
2020-11-25 12:50:00,65.42,65.48,65.36,65.47,97439.0,63.2826,63.3407,63.2246,63.331,97439.0
2020-11-25 13:00:00,65.46,65.57,65.46,65.5,80163.0,63.3213,63.4277,63.3213,63.36,80163.0
2020-11-25 13:10:00,65.5,65.51,65.36,65.37,71006.0,63.36,63.3697,63.2246,63.2343,71006.0
2020-11-25 13:20:00,65.39,65.43,65.27,65.29,30125.0,63.2536,63.2923,63.1375,63.1569,30125.0
2020-11-25 13:30:00,65.29,65.37,65.17,65.32,41098.0,63.1569,63.2343,63.0408,63.1859,41098.0
2020-11-25 13:40:00,65.31,65.38,65.24,65.33,47111.0,63.1762,63.2439,63.1085,63.1956,47111.0
2020-11-25 13:50:00,65.34,65.53,65.32,65.47,37921.0,63.2053,63.389,63.1859,63.331,37921.0
2020-11-25 14:00:00,65.46,65.48,65.18,65.24,95464.0,63.3213,63.3407,63.0505,63.1085,95464.0
2020-11-25 14:10:00,65.23,65.3,65.05,65.21,125850.0,63.0988,63.1666,62.9247,63.0795,125850.0
2020-11-25 14:20:00,65.19,65.36,65.15,65.3,54101.0,63.0602,63.2246,63.0215,63.1666,54101.0
2020-11-25 14:30:00,65.31,65.41,65.19,65.22,39969.0,63.1762,63.273,63.0602,63.0892,39969.0
2020-11-25 14:40:00,65.25,65.3,65.12,65.25,58707.0,63.1182,63.1666,62.9924,63.1182,58707.0
2020-11-25 14:50:00,65.23,65.39,65.21,65.35,66464.0,63.0988,63.2536,63.0795,63.2149,66464.0
2020-11-25 15:00:00,65.33,65.44,65.29,65.44,105726.0,63.1956,63.302,63.1569,63.302,105726.0
2020-11-25 15:10:00,65.44,65.66,65.41,65.53,216802.0,63.302,63.5148,63.273,63.389,216802.0
2020-11-25 15:20:00,65.55,65.7,65.45,65.62,123588.0,63.4084,63.5535,63.3117,63.4761,123588.0
2020-11-25 15:30:00,65.61,65.71,65.39,65.39,179420.0,63.4664,63.5632,63.2536,63.2536,179420.0
2020-11-25 15:40:00,65.41,65.62,65.4,65.46,105994.0,63.273,63.4761,63.2633,63.3213,105994.0
2020-11-25 15:50:00,65.44,65.54,65.31,65.42,287099.0,63.302,63.3987,63.1762,63.2826,287099.0
2020-11-27 09:30:00,66.08,66.23,65.98,66.23,263982.0,63.9211,64.0662,63.8243,64.0662,263982.0
2020-11-27 09:40:00,66.23,66.24,66.01,66.12,192966.0,64.0662,64.0758,63.8534,63.9598,192966.0
2020-11-27 09:50:00,66.12,66.14,65.91,66.0,146075.0,63.9598,63.9791,63.7566,63.8437,146075.0
2020-11-27 10:00:00,66.0,66.17,65.96,66.07,140272.0,63.8437,64.0081,63.805,63.9114,140272.0
2020-11-27 10:10:00,66.07,66.16,66.05,66.07,76994.0,63.9114,63.9985,63.8921,63.9114,76994.0
2020-11-27 10:20:00,66.07,66.26,66.05,66.15,149091.0,63.9114,64.0952,63.8921,63.9888,149091.0
2020-11-27 10:30:00,66.17,66.24,66.1,66.14,76699.0,64.0081,64.0758,63.9404,63.9791,76699.0
2020-11-27 10:40:00,66.15,66.23,66.14,66.19,60406.0,63.9888,64.0662,63.9791,64.0275,60406.0
2020-11-27 10:50:00,66.18,66.22,66.12,66.15,54148.0,64.0178,64.0565,63.9598,63.9888,54148.0
2020-11-27 11:00:00,66.16,66.23,66.11,66.17,57954.0,63.9985,64.0662,63.9501,64.0081,57954.0
2020-11-27 11:10:00,66.16,66.18,66.02,66.1,143972.0,63.9985,64.0178,63.863,63.9404,143972.0
2020-11-27 11:20:00,66.09,66.1,66.0,66.08,86542.0,63.9307,63.9404,63.8437,63.9211,86542.0
2020-11-27 11:30:00,66.07,66.11,65.81,65.99,109791.0,63.9114,63.9501,63.6599,63.834,109791.0
2020-11-27 11:40:00,65.99,66.03,65.95,65.95,47033.0,63.834,63.8727,63.7953,63.7953,47033.0
2020-11-27 11:50:00,65.95,65.96,65.72,65.84,144082.0,63.7953,63.805,63.5728,63.6889,144082.0
2020-11-27 12:00:00,65.85,65.89,65.77,65.81,60032.0,63.6986,63.7373,63.6212,63.6599,60032.0
2020-11-27 12:10:00,65.79,65.8,65.57,65.73,83161.0,63.6405,63.6502,63.4277,63.5825,83161.0
2020-11-27 12:20:00,65.71,65.72,65.47,65.48,122109.0,63.5632,63.5728,63.331,63.3407,122109.0
2020-11-27 12:30:00,65.48,65.67,65.4,65.67,141961.0,63.3407,63.5245,63.2633,63.5245,141961.0
2020-11-27 12:40:00,65.65,65.81,65.64,65.81,139164.0,63.5051,63.6599,63.4954,63.6599,139164.0
2020-11-27 12:50:00,65.81,66.0,65.75,65.96,155282.0,63.6599,63.8437,63.6019,63.805,155282.0
2020-11-30 09:30:00,65.53,65.67,65.15,65.29,327092.0,63.389,63.5245,63.0215,63.1569,327092.0
2020-11-30 09:40:00,65.27,65.4,65.02,65.05,275818.0,63.1375,63.2633,62.8957,62.9247,275818.0
2020-11-30 09:50:00,65.04,65.46,65.0,65.2,230883.0,62.9151,63.3213,62.8764,63.0698,230883.0
2020-11-30 10:00:00,65.25,65.39,65.07,65.1,140024.0,63.1182,63.2536,62.9441,62.9731,140024.0
2020-11-30 10:10:00,65.11,65.25,64.85,64.87,173611.0,62.9828,63.1182,62.7313,62.7506,173611.0
2020-11-30 10:20:00,64.89,64.98,64.61,64.65,160949.0,62.77,62.857,62.4991,62.5378,160949.0
2020-11-30 10:30:00,64.61,64.66,63.96,64.01,367990.0,62.4991,62.5475,61.8703,61.9187,367990.0
2020-11-30 10:40:00,63.94,64.06,63.54,64.02,419497.0,61.851,61.9671,61.4641,61.9284,419497.0
2020-11-30 10:50:00,64.01,64.5,63.93,64.47,271686.0,61.9187,62.3927,61.8413,62.3637,271686.0
2020-11-30 11:00:00,64.47,64.58,64.29,64.49,215735.0,62.3637,62.4701,62.1896,62.383,215735.0
2020-11-30 11:10:00,64.47,64.57,64.19,64.2,107434.0,62.3637,62.4604,62.0928,62.1025,107434.0
2020-11-30 11:20:00,64.22,64.36,64.06,64.06,84848.0,62.1218,62.2573,61.9671,61.9671,84848.0
2020-11-30 11:30:00,64.03,64.2,63.73,64.04,234653.0,61.9381,62.1025,61.6479,61.9477,234653.0
2020-11-30 11:40:00,64.04,64.23,63.93,64.22,152974.0,61.9477,62.1315,61.8413,62.1218,152974.0
2020-11-30 11:50:00,64.22,64.33,64.14,64.18,67501.0,62.1218,62.2282,62.0445,62.0831,67501.0
2020-11-30 12:00:00,64.15,64.25,64.05,64.24,66839.0,62.0541,62.1509,61.9574,62.1412,66839.0
2020-11-30 12:10:00,64.24,64.45,64.17,64.41,89613.0,62.1412,62.3443,62.0735,62.3056,89613.0
2020-11-30 12:20:00,64.35,64.52,64.28,64.51,59309.0,62.2476,62.412,62.1799,62.4024,59309.0
2020-11-30 12:30:00,64.5,64.57,64.41,64.45,46478.0,62.3927,62.4604,62.3056,62.3443,46478.0
2020-11-30 12:40:00,64.5,64.62,64.41,64.6,72157.0,62.3927,62.5088,62.3056,62.4894,72157.0
2020-11-30 12:50:00,64.61,64.74,64.58,64.71,72847.0,62.4991,62.6249,62.4701,62.5958,72847.0
2020-11-30 13:00:00,64.69,64.77,64.62,64.64,78069.0,62.5765,62.6539,62.5088,62.5281,78069.0
2020-11-30 13:10:00,64.64,64.64,64.49,64.6,67197.0,62.5281,62.5281,62.383,62.4894,67197.0
2020-11-30 13:20:00,64.6,64.74,64.59,64.63,62504.0,62.4894,62.6249,62.4798,62.5184,62504.0
2020-11-30 13:30:00,64.64,64.66,64.54,64.59,37389.0,62.5281,62.5475,62.4314,62.4798,37389.0
2020-11-30 13:40:00,64.6,64.78,64.59,64.75,101496.0,62.4894,62.6635,62.4798,62.6345,101496.0
2020-11-30 13:50:00,64.77,64.82,64.52,64.56,121493.0,62.6539,62.7022,62.412,62.4507,121493.0
2020-11-30 14:00:00,64.55,64.55,64.35,64.49,113647.0,62.4411,62.4411,62.2476,62.383,113647.0
2020-11-30 14:10:00,64.49,64.64,64.43,64.59,67139.0,62.383,62.5281,62.325,62.4798,67139.0
2020-11-30 14:20:00,64.61,64.75,64.57,64.72,117148.0,62.4991,62.6345,62.4604,62.6055,117148.0
2020-11-30 14:30:00,64.72,64.77,64.64,64.66,42509.0,62.6055,62.6539,62.5281,62.5475,42509.0
2020-11-30 14:40:00,64.66,64.76,64.57,64.65,64417.0,62.5475,62.6442,62.4604,62.5378,64417.0
2020-11-30 14:50:00,64.7,65.15,64.58,65.15,251671.0,62.5862,63.0215,62.4701,63.0215,251671.0
2020-11-30 15:00:00,65.19,65.22,64.84,64.87,205074.0,63.0602,63.0892,62.7216,62.7506,205074.0
2020-11-30 15:10:00,64.88,65.0,64.64,64.97,103159.0,62.7603,62.8764,62.5281,62.8473,103159.0
2020-11-30 15:20:00,64.94,65.04,64.68,64.69,58514.0,62.8183,62.9151,62.5668,62.5765,58514.0
2020-11-30 15:30:00,64.67,64.91,64.64,64.84,86722.0,62.5571,62.7893,62.5281,62.7216,86722.0
2020-11-30 15:40:00,64.8,64.98,64.71,64.87,144934.0,62.6829,62.857,62.5958,62.7506,144934.0
2020-11-30 15:50:00,64.88,65.29,64.6,65.18,438245.0,62.7603,63.1569,62.4894,63.0505,438245.0
2020-12-01 09:30:00,66.98,67.11,66.55,67.05,627702.0,64.7917,64.9174,64.3757,64.8594,627702.0
2020-12-01 09:40:00,67.01,67.35,67.0,67.21,223160.0,64.8207,65.1496,64.811,65.0142,223160.0
2020-12-01 09:50:00,67.2,67.43,67.14,67.25,136698.0,65.0045,65.227,64.9464,65.0528,136698.0
2020-12-01 10:00:00,67.31,67.73,67.21,67.61,202100.0,65.1109,65.5172,65.0142,65.4011,202100.0
2020-12-01 10:10:00,67.59,67.88,67.53,67.85,110609.0,65.3817,65.6623,65.3237,65.6332,110609.0
2020-12-01 10:20:00,67.86,68.0,67.74,67.75,115641.0,65.6429,65.7783,65.5268,65.5365,115641.0
2020-12-01 10:30:00,67.77,67.82,67.25,67.28,197240.0,65.5559,65.6042,65.0528,65.0819,197240.0
2020-12-01 10:40:00,67.27,67.49,67.15,67.29,171990.0,65.0722,65.285,64.9561,65.0915,171990.0
2020-12-01 10:50:00,67.32,67.43,67.21,67.42,100614.0,65.1206,65.227,65.0142,65.2173,100614.0
2020-12-01 11:00:00,67.43,67.75,67.4,67.68,136221.0,65.227,65.5365,65.1979,65.4688,136221.0
2020-12-01 11:10:00,67.69,67.81,67.6,67.76,116045.0,65.4785,65.5946,65.3914,65.5462,116045.0
2020-12-01 11:20:00,67.75,67.75,67.5,67.58,65384.0,65.5365,65.5365,65.2947,65.3721,65384.0
2020-12-01 11:30:00,67.59,67.77,67.26,67.53,231375.0,65.3817,65.5559,65.0625,65.3237,231375.0
2020-12-01 11:40:00,67.56,67.69,67.37,67.43,85893.0,65.3527,65.4785,65.1689,65.227,85893.0
2020-12-01 11:50:00,67.45,67.46,67.3,67.39,86634.0,65.2463,65.256,65.1012,65.1883,86634.0
2020-12-01 12:00:00,67.35,67.67,67.32,67.66,102356.0,65.1496,65.4591,65.1206,65.4495,102356.0
2020-12-01 12:10:00,67.65,67.65,67.45,67.46,99165.0,65.4398,65.4398,65.2463,65.256,99165.0
2020-12-01 12:20:00,67.47,67.6,67.43,67.59,57711.0,65.2657,65.3914,65.227,65.3817,57711.0
2020-12-01 12:30:00,67.58,67.72,67.5,67.54,91421.0,65.3721,65.5075,65.2947,65.3334,91421.0
2020-12-01 12:40:00,67.49,67.62,67.36,67.6,73824.0,65.285,65.4108,65.1593,65.3914,73824.0
2020-12-01 12:50:00,67.6,67.6,67.46,67.46,49803.0,65.3914,65.3914,65.256,65.256,49803.0
2020-12-01 13:00:00,67.48,67.64,67.47,67.64,40201.0,65.2753,65.4301,65.2657,65.4301,40201.0
2020-12-01 13:10:00,67.63,67.66,67.53,67.57,42243.0,65.4204,65.4495,65.3237,65.3624,42243.0
2020-12-01 13:20:00,67.6,67.77,67.59,67.76,53914.0,65.3914,65.5559,65.3817,65.5462,53914.0
2020-12-01 13:30:00,67.77,67.9,67.71,67.85,87782.0,65.5559,65.6816,65.4978,65.6332,87782.0
2020-12-01 13:40:00,67.87,67.89,67.77,67.88,59365.0,65.6526,65.6719,65.5559,65.6623,59365.0
2020-12-01 13:50:00,67.88,67.9,67.75,67.84,58627.0,65.6623,65.6816,65.5365,65.6236,58627.0
2020-12-01 14:00:00,67.85,67.94,67.81,67.89,50162.0,65.6332,65.7203,65.5946,65.6719,50162.0
2020-12-01 14:10:00,67.89,68.12,67.87,67.96,200128.0,65.6719,65.8944,65.6526,65.7397,200128.0
2020-12-01 14:20:00,67.93,67.93,67.78,67.89,74674.0,65.7106,65.7106,65.5655,65.6719,74674.0
2020-12-01 14:30:00,67.91,67.91,67.73,67.89,82411.0,65.6913,65.6913,65.5172,65.6719,82411.0
2020-12-01 14:40:00,67.86,68.09,67.86,67.96,96429.0,65.6429,65.8654,65.6429,65.7397,96429.0
2020-12-01 14:50:00,67.95,67.95,67.59,67.64,81339.0,65.73,65.73,65.3817,65.4301,81339.0
2020-12-01 15:00:00,67.65,67.67,66.97,67.09,182843.0,65.4398,65.4591,64.782,64.8981,182843.0
2020-12-01 15:10:00,67.1,67.3,66.94,66.95,177081.0,64.9077,65.1012,64.753,64.7627,177081.0
2020-12-01 15:20:00,66.97,67.36,66.94,67.34,146998.0,64.782,65.1593,64.753,65.1399,146998.0
2020-12-01 15:30:00,67.33,67.36,67.08,67.16,135362.0,65.1302,65.1593,64.8884,64.9658,135362.0
2020-12-01 15:40:00,67.16,67.26,67.0,67.11,199111.0,64.9658,65.0625,64.811,64.9174,199111.0
2020-12-01 15:50:00,67.15,67.47,67.01,67.19,441819.0,64.9561,65.2657,64.8207,64.9948,441819.0
2020-12-02 09:30:00,66.57,66.81,66.31,66.65,260895.0,64.3951,64.6272,64.1436,64.4725,260895.0
2020-12-02 09:40:00,66.62,66.76,66.25,66.36,203948.0,64.4434,64.5789,64.0855,64.1919,203948.0
2020-12-02 09:50:00,66.32,66.95,66.29,66.9,221327.0,64.1532,64.7627,64.1242,64.7143,221327.0
2020-12-02 10:00:00,66.9,67.02,66.66,66.75,172504.0,64.7143,64.8304,64.4821,64.5692,172504.0
2020-12-02 10:10:00,66.77,66.94,66.74,66.86,113809.0,64.5885,64.753,64.5595,64.6756,113809.0
2020-12-02 10:20:00,66.85,67.09,66.79,67.06,99667.0,64.6659,64.8981,64.6079,64.8691,99667.0
2020-12-02 10:30:00,67.05,67.06,66.93,67.0,101712.0,64.8594,64.8691,64.7433,64.811,101712.0
2020-12-02 10:40:00,66.99,67.17,66.97,66.98,104108.0,64.8013,64.9755,64.782,64.7917,104108.0
2020-12-02 10:50:00,66.97,67.1,66.87,67.1,64961.0,64.782,64.9077,64.6853,64.9077,64961.0
2020-12-02 11:00:00,67.1,67.24,67.09,67.17,128794.0,64.9077,65.0432,64.8981,64.9755,128794.0
2020-12-02 11:10:00,67.17,67.31,67.14,67.14,93975.0,64.9755,65.1109,64.9464,64.9464,93975.0
2020-12-02 11:20:00,67.17,67.3,67.17,67.22,37915.0,64.9755,65.1012,64.9755,65.0238,37915.0
2020-12-02 11:30:00,67.25,67.35,67.15,67.35,62478.0,65.0528,65.1496,64.9561,65.1496,62478.0
2020-12-02 11:40:00,67.34,67.36,67.27,67.33,61865.0,65.1399,65.1593,65.0722,65.1302,61865.0
2020-12-02 11:50:00,67.32,67.45,67.3,67.36,71334.0,65.1206,65.2463,65.1012,65.1593,71334.0
2020-12-02 12:00:00,67.37,67.41,67.28,67.32,32983.0,65.1689,65.2076,65.0819,65.1206,32983.0
2020-12-02 12:10:00,67.33,67.36,67.24,67.3,34293.0,65.1302,65.1593,65.0432,65.1012,34293.0
2020-12-02 12:20:00,67.3,67.35,67.19,67.32,44985.0,65.1012,65.1496,64.9948,65.1206,44985.0
2020-12-02 12:30:00,67.33,67.33,67.23,67.29,21929.0,65.1302,65.1302,65.0335,65.0915,21929.0
2020-12-02 12:40:00,67.27,67.31,67.19,67.27,69527.0,65.0722,65.1109,64.9948,65.0722,69527.0
2020-12-02 12:50:00,67.26,67.49,67.22,67.25,125294.0,65.0625,65.285,65.0238,65.0528,125294.0
2020-12-02 13:00:00,67.28,67.35,67.2,67.3,56035.0,65.0819,65.1496,65.0045,65.1012,56035.0
2020-12-02 13:10:00,67.3,67.43,67.3,67.39,27049.0,65.1012,65.227,65.1012,65.1883,27049.0
2020-12-02 13:20:00,67.39,67.39,67.26,67.26,22875.0,65.1883,65.1883,65.0625,65.0625,22875.0
2020-12-02 13:30:00,67.28,67.33,67.16,67.31,75506.0,65.0819,65.1302,64.9658,65.1109,75506.0
2020-12-02 13:40:00,67.3,67.3,67.04,67.08,76070.0,65.1012,65.1012,64.8497,64.8884,76070.0
2020-12-02 13:50:00,67.11,67.21,67.06,67.06,48019.0,64.9174,65.0142,64.8691,64.8691,48019.0
2020-12-02 14:00:00,67.08,67.14,66.98,67.01,77852.0,64.8884,64.9464,64.7917,64.8207,77852.0
2020-12-02 14:10:00,67.03,67.32,66.96,67.31,110892.0,64.84,65.1206,64.7723,65.1109,110892.0
2020-12-02 14:20:00,67.31,67.51,67.28,67.43,164833.0,65.1109,65.3044,65.0819,65.227,164833.0
2020-12-02 14:30:00,67.43,67.7,67.43,67.55,122108.0,65.227,65.4881,65.227,65.343,122108.0
2020-12-02 14:40:00,67.5,67.58,67.43,67.53,37541.0,65.2947,65.3721,65.227,65.3237,37541.0
2020-12-02 14:50:00,67.57,67.67,67.5,67.65,51847.0,65.3624,65.4591,65.2947,65.4398,51847.0
2020-12-02 15:00:00,67.64,67.72,67.58,67.65,68432.0,65.4301,65.5075,65.3721,65.4398,68432.0
2020-12-02 15:10:00,67.64,67.69,67.46,67.5,120332.0,65.4301,65.4785,65.256,65.2947,120332.0
2020-12-02 15:20:00,67.5,67.53,67.35,67.41,94903.0,65.2947,65.3237,65.1496,65.2076,94903.0
2020-12-02 15:30:00,67.42,67.58,67.38,67.49,100630.0,65.2173,65.3721,65.1786,65.285,100630.0
2020-12-02 15:40:00,67.49,67.66,67.45,67.51,131803.0,65.285,65.4495,65.2463,65.3044,131803.0
2020-12-02 15:50:00,67.58,67.75,67.42,67.65,326692.0,65.3721,65.5365,65.2173,65.4398,326692.0
2020-12-03 09:30:00,67.62,67.93,67.6,67.78,230029.0,65.4108,65.7106,65.3914,65.5655,230029.0
2020-12-03 09:40:00,67.81,67.88,67.71,67.8,173355.0,65.5946,65.6623,65.4978,65.5849,173355.0
2020-12-03 09:50:00,67.81,67.84,67.68,67.78,62256.0,65.5946,65.6236,65.4688,65.5655,62256.0
2020-12-03 10:00:00,67.8,68.04,67.79,67.99,169047.0,65.5849,65.817,65.5752,65.7687,169047.0
2020-12-03 10:10:00,67.97,68.23,67.91,68.22,200866.0,65.7493,66.0008,65.6913,65.9912,200866.0
2020-12-03 10:20:00,68.23,68.32,68.08,68.09,130579.0,66.0008,66.0879,65.8557,65.8654,130579.0
2020-12-03 10:30:00,68.1,68.3,68.09,68.22,114749.0,65.8751,66.0685,65.8654,65.9912,114749.0
2020-12-03 10:40:00,68.21,68.32,68.14,68.2,97862.0,65.9815,66.0879,65.9138,65.9718,97862.0
2020-12-03 10:50:00,68.18,68.27,68.03,68.07,100044.0,65.9525,66.0395,65.8074,65.8461,100044.0
2020-12-03 11:00:00,68.09,68.15,67.93,67.94,85946.0,65.8654,65.9234,65.7106,65.7203,85946.0
2020-12-03 11:10:00,67.92,68.08,67.73,68.06,159282.0,65.701,65.8557,65.5172,65.8364,159282.0
2020-12-03 11:20:00,68.06,68.2,68.05,68.17,100642.0,65.8364,65.9718,65.8267,65.9428,100642.0
2020-12-03 11:30:00,68.17,68.21,68.14,68.16,49785.0,65.9428,65.9815,65.9138,65.9331,49785.0
2020-12-03 11:40:00,68.17,68.27,68.05,68.1,70497.0,65.9428,66.0395,65.8267,65.8751,70497.0
2020-12-03 11:50:00,68.11,68.17,68.02,68.13,47506.0,65.8848,65.9428,65.7977,65.9041,47506.0
2020-12-03 12:00:00,68.12,68.27,67.98,68.04,121392.0,65.8944,66.0395,65.759,65.817,121392.0
2020-12-03 12:10:00,68.06,68.1,67.81,67.96,128637.0,65.8364,65.8751,65.5946,65.7397,128637.0
2020-12-03 12:20:00,67.95,68.04,67.93,67.98,55725.0,65.73,65.817,65.7106,65.759,55725.0
2020-12-03 12:30:00,67.97,68.14,67.9,67.94,117013.0,65.7493,65.9138,65.6816,65.7203,117013.0
2020-12-03 12:40:00,67.92,67.99,67.83,67.94,81465.0,65.701,65.7687,65.6139,65.7203,81465.0
2020-12-03 12:50:00,67.94,68.03,67.87,68.02,59537.0,65.7203,65.8074,65.6526,65.7977,59537.0
2020-12-03 13:00:00,68.02,68.05,67.77,67.81,61995.0,65.7977,65.8267,65.5559,65.5946,61995.0
2020-12-03 13:10:00,67.82,67.93,67.81,67.88,53007.0,65.6042,65.7106,65.5946,65.6623,53007.0
2020-12-03 13:20:00,67.88,67.89,67.73,67.88,77762.0,65.6623,65.6719,65.5172,65.6623,77762.0
2020-12-03 13:30:00,67.87,67.88,67.69,67.75,70787.0,65.6526,65.6623,65.4785,65.5365,70787.0
2020-12-03 13:40:00,67.74,67.76,67.59,67.72,68306.0,65.5268,65.5462,65.3817,65.5075,68306.0
2020-12-03 13:50:00,67.71,67.73,67.45,67.51,110450.0,65.4978,65.5172,65.2463,65.3044,110450.0
2020-12-03 14:00:00,67.52,67.76,67.5,67.75,113666.0,65.314,65.5462,65.2947,65.5365,113666.0
2020-12-03 14:10:00,67.75,67.83,67.71,67.78,58908.0,65.5365,65.6139,65.4978,65.5655,58908.0
2020-12-03 14:20:00,67.77,67.82,67.65,67.8,37791.0,65.5559,65.6042,65.4398,65.5849,37791.0
2020-12-03 14:30:00,67.78,67.96,67.76,67.95,65877.0,65.5655,65.7397,65.5462,65.73,65877.0
2020-12-03 14:40:00,67.93,68.0,67.91,67.95,90913.0,65.7106,65.7783,65.6913,65.73,90913.0
2020-12-03 14:50:00,67.96,68.13,67.94,68.1,103930.0,65.7397,65.9041,65.7203,65.8751,103930.0
2020-12-03 15:00:00,68.07,68.16,67.94,68.0,42742.0,65.8461,65.9331,65.7203,65.7783,42742.0
2020-12-03 15:10:00,67.99,68.3,67.99,68.28,102384.0,65.7687,66.0685,65.7687,66.0492,102384.0
2020-12-03 15:20:00,68.27,68.43,68.24,68.34,103546.0,66.0395,66.1943,66.0105,66.1072,103546.0
2020-12-03 15:30:00,68.38,68.4,67.72,67.72,204714.0,66.1459,66.1653,65.5075,65.5075,204714.0
2020-12-03 15:40:00,67.7,67.87,67.04,67.77,487677.0,65.4881,65.6526,64.8497,65.5559,487677.0
2020-12-03 15:50:00,67.71,67.71,66.96,67.6,590005.0,65.4978,65.4978,64.7723,65.3914,590005.0
2020-12-04 09:30:00,67.96,68.31,67.9,68.29,234503.0,65.7397,66.0782,65.6816,66.0589,234503.0
2020-12-04 09:40:00,68.29,68.55,68.26,68.47,147851.0,66.0589,66.3104,66.0299,66.233,147851.0
2020-12-04 09:50:00,68.48,68.53,68.36,68.46,91681.0,66.2427,66.291,66.1266,66.2233,91681.0
2020-12-04 10:00:00,68.47,68.65,68.39,68.64,103165.0,66.233,66.4071,66.1556,66.3974,103165.0
2020-12-04 10:10:00,68.63,68.73,68.43,68.62,109172.0,66.3878,66.4845,66.1943,66.3781,109172.0
2020-12-04 10:20:00,68.61,68.67,68.48,68.5,89642.0,66.3684,66.4265,66.2427,66.262,89642.0
2020-12-04 10:30:00,68.53,68.82,68.53,68.75,115023.0,66.291,66.5716,66.291,66.5038,115023.0
2020-12-04 10:40:00,68.76,69.03,68.75,68.93,113479.0,66.5135,66.7747,66.5038,66.678,113479.0
2020-12-04 10:50:00,68.91,68.94,68.83,68.9,44741.0,66.6586,66.6876,66.5812,66.6489,44741.0
2020-12-04 11:00:00,68.9,68.99,68.76,68.86,67017.0,66.6489,66.736,66.5135,66.6102,67017.0
2020-12-04 11:10:00,68.87,68.87,68.73,68.78,45147.0,66.6199,66.6199,66.4845,66.5329,45147.0
2020-12-04 11:20:00,68.76,68.9,68.76,68.89,34264.0,66.5135,66.6489,66.5135,66.6393,34264.0
2020-12-04 11:30:00,68.91,69.01,68.88,68.95,66587.0,66.6586,66.7553,66.6296,66.6973,66587.0
2020-12-04 11:40:00,68.96,69.0,68.89,68.93,24177.0,66.707,66.7457,66.6393,66.678,24177.0
2020-12-04 11:50:00,68.94,69.02,68.91,68.91,39395.0,66.6876,66.765,66.6586,66.6586,39395.0
2020-12-04 12:00:00,68.93,68.98,68.9,68.91,32433.0,66.678,66.7263,66.6489,66.6586,32433.0
2020-12-04 12:10:00,68.9,68.93,68.85,68.88,21208.0,66.6489,66.678,66.6006,66.6296,21208.0
2020-12-04 12:20:00,68.87,68.96,68.83,68.9,30951.0,66.6199,66.707,66.5812,66.6489,30951.0
2020-12-04 12:30:00,68.91,68.97,68.84,68.88,21149.0,66.6586,66.7167,66.5909,66.6296,21149.0
2020-12-04 12:40:00,68.89,68.92,68.86,68.87,28538.0,66.6393,66.6683,66.6102,66.6199,28538.0
2020-12-04 12:50:00,68.87,68.88,68.81,68.88,25861.0,66.6199,66.6296,66.5619,66.6296,25861.0
2020-12-04 13:00:00,68.89,68.95,68.85,68.87,18369.0,66.6393,66.6973,66.6006,66.6199,18369.0
2020-12-04 13:10:00,68.87,68.9,68.82,68.89,23116.0,66.6199,66.6489,66.5716,66.6393,23116.0
2020-12-04 13:20:00,68.85,68.86,68.79,68.83,30242.0,66.6006,66.6102,66.5425,66.5812,30242.0
2020-12-04 13:30:00,68.83,68.98,68.82,68.96,42499.0,66.5812,66.7263,66.5716,66.707,42499.0
2020-12-04 13:40:00,68.94,68.97,68.81,68.86,37968.0,66.6876,66.7167,66.5619,66.6102,37968.0
2020-12-04 13:50:00,68.86,68.87,68.72,68.74,64693.0,66.6102,66.6199,66.4748,66.4942,64693.0
2020-12-04 14:00:00,68.73,68.79,68.72,68.76,64372.0,66.4845,66.5425,66.4748,66.5135,64372.0
2020-12-04 14:10:00,68.76,68.88,68.69,68.83,68744.0,66.5135,66.6296,66.4458,66.5812,68744.0
2020-12-04 14:20:00,68.85,68.9,68.62,68.67,110708.0,66.6006,66.6489,66.3781,66.4265,110708.0
2020-12-04 14:30:00,68.68,68.77,68.65,68.74,44007.0,66.4361,66.5232,66.4071,66.4942,44007.0
2020-12-04 14:40:00,68.73,69.0,68.71,68.97,100461.0,66.4845,66.7457,66.4651,66.7167,100461.0
2020-12-04 14:50:00,68.97,69.02,68.88,68.99,60681.0,66.7167,66.765,66.6296,66.736,60681.0
2020-12-04 15:00:00,69.0,69.08,68.9,68.97,60060.0,66.7457,66.8231,66.6489,66.7167,60060.0
2020-12-04 15:10:00,68.96,68.96,68.74,68.84,54563.0,66.707,66.707,66.4942,66.5909,54563.0
2020-12-04 15:20:00,68.83,68.96,68.69,68.83,102500.0,66.5812,66.707,66.4458,66.5812,102500.0
2020-12-04 15:30:00,68.86,68.98,68.85,68.89,95583.0,66.6102,66.7263,66.6006,66.6393,95583.0
2020-12-04 15:40:00,68.86,69.16,68.81,68.93,162060.0,66.6102,66.9004,66.5619,66.678,162060.0
2020-12-04 15:50:00,68.94,69.36,68.93,69.32,433761.0,66.6876,67.0939,66.678,67.0552,433761.0
2020-12-07 09:30:00,68.51,68.51,68.51,68.51,0.0,66.2717,66.2717,66.2717,66.2717,0.0
2020-12-07 09:40:00,68.52,69.03,68.45,68.94,559217.0,66.2814,66.7747,66.2136,66.6876,559217.0
2020-12-07 09:50:00,68.9,69.07,68.78,69.07,122996.0,66.6489,66.8134,66.5329,66.8134,122996.0
2020-12-07 10:00:00,69.08,69.11,68.91,69.0,118427.0,66.8231,66.8521,66.6586,66.7457,118427.0
2020-12-07 10:10:00,69.0,69.11,68.99,69.07,133925.0,66.7457,66.8521,66.736,66.8134,133925.0
2020-12-07 10:20:00,69.07,69.15,69.02,69.09,86277.0,66.8134,66.8908,66.765,66.8327,86277.0
2020-12-07 10:30:00,69.09,69.19,69.09,69.14,77436.0,66.8327,66.9295,66.8327,66.8811,77436.0
2020-12-07 10:40:00,69.14,69.16,69.06,69.14,209665.0,66.8811,66.9004,66.8037,66.8811,209665.0
2020-12-07 10:50:00,69.13,69.21,69.0,69.07,82175.0,66.8714,66.9488,66.7457,66.8134,82175.0
2020-12-07 11:00:00,69.07,69.17,69.01,69.14,90914.0,66.8134,66.9101,66.7553,66.8811,90914.0
2020-12-07 11:10:00,69.14,69.17,69.06,69.07,40512.0,66.8811,66.9101,66.8037,66.8134,40512.0
2020-12-07 11:20:00,69.08,69.16,69.01,69.12,83330.0,66.8231,66.9004,66.7553,66.8618,83330.0
2020-12-07 11:30:00,69.14,69.15,69.05,69.1,33656.0,66.8811,66.8908,66.794,66.8424,33656.0
2020-12-07 11:40:00,69.11,69.21,69.05,69.15,118449.0,66.8521,66.9488,66.794,66.8908,118449.0
2020-12-07 11:50:00,69.13,69.22,68.88,69.11,379793.0,66.8714,66.9585,66.6296,66.8521,379793.0
2020-12-07 12:00:00,69.1,69.13,68.93,69.09,122243.0,66.8424,66.8714,66.678,66.8327,122243.0
2020-12-07 12:10:00,69.09,69.12,68.92,69.05,72726.0,66.8327,66.8618,66.6683,66.794,72726.0
2020-12-07 12:20:00,69.03,69.04,68.94,68.99,71968.0,66.7747,66.7844,66.6876,66.736,71968.0
2020-12-07 12:30:00,68.98,69.01,68.9,68.98,74606.0,66.7263,66.7553,66.6489,66.7263,74606.0
2020-12-07 12:40:00,69.0,69.0,68.93,68.94,22050.0,66.7457,66.7457,66.678,66.6876,22050.0
2020-12-07 12:50:00,68.97,69.0,68.8,68.8,75458.0,66.7167,66.7457,66.5522,66.5522,75458.0
2020-12-07 13:00:00,68.81,68.83,68.58,68.67,112362.0,66.5619,66.5812,66.3394,66.4265,112362.0
2020-12-07 13:10:00,68.67,68.67,68.44,68.6,292516.0,66.4265,66.4265,66.204,66.3587,292516.0
2020-12-07 13:20:00,68.59,68.71,68.56,68.64,103415.0,66.3491,66.4651,66.32,66.3974,103415.0
2020-12-07 13:30:00,68.61,68.75,68.61,68.63,94662.0,66.3684,66.5038,66.3684,66.3878,94662.0
2020-12-07 13:40:00,68.62,68.62,68.34,68.49,167288.0,66.3781,66.3781,66.1072,66.2523,167288.0
2020-12-07 13:50:00,68.49,68.62,68.48,68.56,124548.0,66.2523,66.3781,66.2427,66.32,124548.0
2020-12-07 14:00:00,68.54,68.56,68.24,68.55,163569.0,66.3007,66.32,66.0105,66.3104,163569.0
2020-12-07 14:10:00,68.54,68.55,68.31,68.45,90715.0,66.3007,66.3104,66.0782,66.2136,90715.0
2020-12-07 14:20:00,68.46,68.6,68.46,68.58,50582.0,66.2233,66.3587,66.2233,66.3394,50582.0
2020-12-07 14:30:00,68.56,68.68,68.54,68.66,84830.0,66.32,66.4361,66.3007,66.4168,84830.0
2020-12-07 14:40:00,68.65,68.73,68.64,68.69,36066.0,66.4071,66.4845,66.3974,66.4458,36066.0
2020-12-07 14:50:00,68.69,68.71,68.48,68.54,78502.0,66.4458,66.4651,66.2427,66.3007,78502.0
2020-12-07 15:00:00,68.55,68.6,68.45,68.5,54378.0,66.3104,66.3587,66.2136,66.262,54378.0
2020-12-07 15:10:00,68.52,68.64,68.46,68.63,77245.0,66.2814,66.3974,66.2233,66.3878,77245.0
2020-12-07 15:20:00,68.63,68.78,68.63,68.72,61492.0,66.3878,66.5329,66.3878,66.4748,61492.0
2020-12-07 15:30:00,68.71,68.87,68.71,68.73,150028.0,66.4651,66.6199,66.4651,66.4845,150028.0
2020-12-07 15:40:00,68.74,68.74,68.17,68.26,237156.0,66.4942,66.4942,65.9428,66.0299,237156.0
2020-12-07 15:50:00,68.21,68.98,68.19,68.94,372843.0,65.9815,66.7263,65.9621,66.6876,372843.0
2020-12-08 09:30:00,68.15,68.5,68.11,68.42,253699.0,65.9234,66.262,65.8848,66.1846,253699.0
2020-12-08 09:40:00,68.41,68.59,68.32,68.37,166671.0,66.1749,66.3491,66.0879,66.1363,166671.0
2020-12-08 09:50:00,68.37,68.6,68.34,68.53,168724.0,66.1363,66.3587,66.1072,66.291,168724.0
2020-12-08 10:00:00,68.56,68.74,68.39,68.71,140679.0,66.32,66.4942,66.1556,66.4651,140679.0
2020-12-08 10:10:00,68.73,68.75,68.33,68.36,148522.0,66.4845,66.5038,66.0976,66.1266,148522.0
2020-12-08 10:20:00,68.37,68.4,68.13,68.4,187053.0,66.1363,66.1653,65.9041,66.1653,187053.0
2020-12-08 10:30:00,68.4,68.63,68.32,68.58,132971.0,66.1653,66.3878,66.0879,66.3394,132971.0
2020-12-08 10:40:00,68.59,68.73,68.57,68.71,54138.0,66.3491,66.4845,66.3297,66.4651,54138.0
2020-12-08 10:50:00,68.73,68.88,68.67,68.88,72867.0,66.4845,66.6296,66.4265,66.6296,72867.0
2020-12-08 11:00:00,68.87,69.04,68.86,68.9,176312.0,66.6199,66.7844,66.6102,66.6489,176312.0
2020-12-08 11:10:00,68.91,69.1,68.9,69.09,67824.0,66.6586,66.8424,66.6489,66.8327,67824.0
2020-12-08 11:20:00,69.08,69.15,68.99,69.14,90677.0,66.8231,66.8908,66.736,66.8811,90677.0
2020-12-08 11:30:00,69.14,69.29,69.13,69.16,91042.0,66.8811,67.0262,66.8714,66.9004,91042.0
2020-12-08 11:40:00,69.16,69.19,69.05,69.09,71571.0,66.9004,66.9295,66.794,66.8327,71571.0
2020-12-08 11:50:00,69.15,69.23,69.11,69.22,56927.0,66.8908,66.9682,66.8521,66.9585,56927.0
2020-12-08 12:00:00,69.22,69.27,69.16,69.17,55487.0,66.9585,67.0069,66.9004,66.9101,55487.0
2020-12-08 12:10:00,69.17,69.24,69.16,69.21,21329.0,66.9101,66.9778,66.9004,66.9488,21329.0
2020-12-08 12:20:00,69.21,69.36,69.18,69.3,81062.0,66.9488,67.0939,66.9198,67.0359,81062.0
2020-12-08 12:30:00,69.31,69.4,69.28,69.4,59830.0,67.0455,67.1326,67.0165,67.1326,59830.0
2020-12-08 12:40:00,69.4,69.49,69.37,69.42,62357.0,67.1326,67.2197,67.1036,67.152,62357.0
2020-12-08 12:50:00,69.42,69.58,69.4,69.44,73810.0,67.152,67.3067,67.1326,67.1713,73810.0
2020-12-08 13:00:00,69.44,69.55,69.39,69.52,47091.0,67.1713,67.2777,67.1229,67.2487,47091.0
2020-12-08 13:10:00,69.52,69.55,69.46,69.48,30013.0,67.2487,67.2777,67.1906,67.21,30013.0
2020-12-08 13:20:00,69.48,69.57,69.44,69.53,67733.0,67.21,67.2971,67.1713,67.2584,67733.0
2020-12-08 13:30:00,69.55,69.62,69.5,69.54,42334.0,67.2777,67.3454,67.2293,67.268,42334.0
2020-12-08 13:40:00,69.52,69.57,69.49,69.53,45088.0,67.2487,67.2971,67.2197,67.2584,45088.0
2020-12-08 13:50:00,69.55,69.57,69.42,69.46,39016.0,67.2777,67.2971,67.152,67.1906,39016.0
2020-12-08 14:00:00,69.45,69.52,69.39,69.47,64929.0,67.181,67.2487,67.1229,67.2003,64929.0
2020-12-08 14:10:00,69.46,69.57,69.43,69.56,51374.0,67.1906,67.2971,67.1616,67.2874,51374.0
2020-12-08 14:20:00,69.58,69.85,69.58,69.76,151700.0,67.3067,67.5679,67.3067,67.4808,151700.0
2020-12-08 14:30:00,69.78,69.79,69.65,69.67,33183.0,67.5002,67.5099,67.3744,67.3938,33183.0
2020-12-08 14:40:00,69.68,69.7,69.47,69.51,38764.0,67.4035,67.4228,67.2003,67.239,38764.0
2020-12-08 14:50:00,69.49,69.61,69.45,69.54,74414.0,67.2197,67.3357,67.181,67.268,74414.0
2020-12-08 15:00:00,69.55,69.59,69.49,69.55,49249.0,67.2777,67.3164,67.2197,67.2777,49249.0
2020-12-08 15:10:00,69.56,69.59,69.43,69.46,98182.0,67.2874,67.3164,67.1616,67.1906,98182.0
2020-12-08 15:20:00,69.47,69.59,69.44,69.55,60463.0,67.2003,67.3164,67.1713,67.2777,60463.0
2020-12-08 15:30:00,69.52,69.63,69.44,69.48,79163.0,67.2487,67.3551,67.1713,67.21,79163.0
2020-12-08 15:40:00,69.47,69.58,69.4,69.42,90429.0,67.2003,67.3067,67.1326,67.152,90429.0
2020-12-08 15:50:00,69.42,69.61,69.39,69.48,197225.0,67.152,67.3357,67.1229,67.21,197225.0
2020-12-09 09:30:00,69.96,69.96,69.63,69.86,338475.0,67.6743,67.6743,67.3551,67.5776,338475.0
2020-12-09 09:40:00,69.87,70.01,69.81,69.85,180289.0,67.5872,67.7227,67.5292,67.5679,180289.0
2020-12-09 09:50:00,69.84,69.95,69.77,69.9,123336.0,67.5582,67.6646,67.4905,67.6163,123336.0
2020-12-09 10:00:00,69.89,69.89,69.62,69.69,156052.0,67.6066,67.6066,67.3454,67.4131,156052.0
2020-12-09 10:10:00,69.7,69.7,69.09,69.6,351254.0,67.4228,67.4228,66.8327,67.3261,351254.0
2020-12-09 10:20:00,69.6,69.72,69.53,69.6,103049.0,67.3261,67.4422,67.2584,67.3261,103049.0
2020-12-09 10:30:00,69.63,69.68,69.33,69.35,123464.0,67.3551,67.4035,67.0649,67.0842,123464.0
2020-12-09 10:40:00,69.35,69.48,69.3,69.48,73759.0,67.0842,67.21,67.0359,67.21,73759.0
2020-12-09 10:50:00,69.48,69.48,69.31,69.41,45636.0,67.21,67.21,67.0455,67.1423,45636.0
2020-12-09 11:00:00,69.39,69.39,68.86,69.17,185397.0,67.1229,67.1229,66.6102,66.9101,185397.0
2020-12-09 11:10:00,69.19,69.24,68.99,69.0,84073.0,66.9295,66.9778,66.736,66.7457,84073.0
2020-12-09 11:20:00,68.99,69.21,68.94,69.17,75467.0,66.736,66.9488,66.6876,66.9101,75467.0
2020-12-09 11:30:00,69.17,69.2,68.91,69.16,96898.0,66.9101,66.9391,66.6586,66.9004,96898.0
2020-12-09 11:40:00,69.12,69.18,68.96,68.97,55496.0,66.8618,66.9198,66.707,66.7167,55496.0
2020-12-09 11:50:00,69.01,69.3,68.89,69.26,81339.0,66.7553,67.0359,66.6393,66.9972,81339.0
2020-12-09 12:00:00,69.26,69.26,69.04,69.19,67503.0,66.9972,66.9972,66.7844,66.9295,67503.0
2020-12-09 12:10:00,69.18,69.2,68.93,68.98,51688.0,66.9198,66.9391,66.678,66.7263,51688.0
2020-12-09 12:20:00,68.95,69.07,68.81,69.04,60999.0,66.6973,66.8134,66.5619,66.7844,60999.0
2020-12-09 12:30:00,69.03,69.03,68.66,68.67,141134.0,66.7747,66.7747,66.4168,66.4265,141134.0
2020-12-09 12:40:00,68.66,68.75,68.3,68.36,196871.0,66.4168,66.5038,66.0685,66.1266,196871.0
2020-12-09 12:50:00,68.33,68.67,68.15,68.58,217342.0,66.0976,66.4265,65.9234,66.3394,217342.0
2020-12-09 13:00:00,68.57,68.61,68.1,68.59,223391.0,66.3297,66.3684,65.8751,66.3491,223391.0
2020-12-09 13:10:00,68.56,68.61,68.18,68.29,128920.0,66.32,66.3684,65.9525,66.0589,128920.0
2020-12-09 13:20:00,68.3,68.36,67.88,68.04,186477.0,66.0685,66.1266,65.6623,65.817,186477.0
2020-12-09 13:30:00,67.98,67.99,67.52,67.76,304315.0,65.759,65.7687,65.314,65.5462,304315.0
2020-12-09 13:40:00,67.76,67.93,67.48,67.81,235598.0,65.5462,65.7106,65.2753,65.5946,235598.0
2020-12-09 13:50:00,67.8,67.84,67.14,67.19,275939.0,65.5849,65.6236,64.9464,64.9948,275939.0
2020-12-09 14:00:00,67.21,67.71,67.21,67.59,289759.0,65.0142,65.4978,65.0142,65.3817,289759.0
2020-12-09 14:10:00,67.58,67.64,67.33,67.6,100007.0,65.3721,65.4301,65.1302,65.3914,100007.0
2020-12-09 14:20:00,67.56,68.03,67.52,68.02,138216.0,65.3527,65.8074,65.314,65.7977,138216.0
2020-12-09 14:30:00,67.99,68.0,67.53,67.54,134420.0,65.7687,65.7783,65.3237,65.3334,134420.0
2020-12-09 14:40:00,67.55,67.7,67.32,67.56,238466.0,65.343,65.4881,65.1206,65.3527,238466.0
2020-12-09 14:50:00,67.63,67.71,67.36,67.64,153025.0,65.4204,65.4978,65.1593,65.4301,153025.0
2020-12-09 15:00:00,67.61,67.83,67.42,67.8,158436.0,65.4011,65.6139,65.2173,65.5849,158436.0
2020-12-09 15:10:00,67.8,67.91,67.47,67.55,150223.0,65.5849,65.6913,65.2657,65.343,150223.0
2020-12-09 15:20:00,67.56,67.7,67.12,67.21,184205.0,65.3527,65.4881,64.9271,65.0142,184205.0
2020-12-09 15:30:00,67.19,67.53,67.18,67.49,217740.0,64.9948,65.3237,64.9851,65.285,217740.0
2020-12-09 15:40:00,67.53,67.99,67.49,67.66,255559.0,65.3237,65.7687,65.285,65.4495,255559.0
2020-12-09 15:50:00,67.66,68.28,67.65,67.66,503659.0,65.4495,66.0492,65.4398,65.4495,503659.0
2020-12-10 09:30:00,66.79,67.13,66.3,67.13,409165.0,64.6079,64.9368,64.1339,64.9368,409165.0
2020-12-10 09:40:00,67.15,67.45,67.08,67.44,278881.0,64.9561,65.2463,64.8884,65.2366,278881.0
2020-12-10 09:50:00,67.45,67.92,67.45,67.83,218113.0,65.2463,65.701,65.2463,65.6139,218113.0
2020-12-10 10:00:00,67.82,68.0,67.56,67.9,196728.0,65.6042,65.7783,65.3527,65.6816,196728.0
2020-12-10 10:10:00,67.92,68.05,67.74,67.89,121869.0,65.701,65.8267,65.5268,65.6719,121869.0
2020-12-10 10:20:00,67.95,68.04,67.7,67.71,159464.0,65.73,65.817,65.4881,65.4978,159464.0
2020-12-10 10:30:00,67.73,67.91,67.48,67.88,196304.0,65.5172,65.6913,65.2753,65.6623,196304.0
2020-12-10 10:40:00,67.88,67.91,67.64,67.75,93968.0,65.6623,65.6913,65.4301,65.5365,93968.0
2020-12-10 10:50:00,67.76,68.11,67.76,67.94,219297.0,65.5462,65.8848,65.5462,65.7203,219297.0
2020-12-10 11:00:00,67.98,68.03,67.79,67.8,86951.0,65.759,65.8074,65.5752,65.5849,86951.0
2020-12-10 11:10:00,67.82,68.09,67.71,68.05,136478.0,65.6042,65.8654,65.4978,65.8267,136478.0
2020-12-10 11:20:00,68.08,68.17,67.96,68.03,150239.0,65.8557,65.9428,65.7397,65.8074,150239.0
2020-12-10 11:30:00,68.03,68.06,67.78,67.84,99049.0,65.8074,65.8364,65.5655,65.6236,99049.0
2020-12-10 11:40:00,67.84,67.85,67.62,67.66,139225.0,65.6236,65.6332,65.4108,65.4495,139225.0
2020-12-10 11:50:00,67.64,67.65,67.28,67.36,119239.0,65.4301,65.4398,65.0819,65.1593,119239.0
2020-12-10 12:00:00,67.35,67.73,67.28,67.71,89184.0,65.1496,65.5172,65.0819,65.4978,89184.0
2020-12-10 12:10:00,67.73,67.79,67.65,67.65,30512.0,65.5172,65.5752,65.4398,65.4398,30512.0
2020-12-10 12:20:00,67.71,67.77,67.53,67.68,65800.0,65.4978,65.5559,65.3237,65.4688,65800.0
2020-12-10 12:30:00,67.68,67.85,67.66,67.67,60354.0,65.4688,65.6332,65.4495,65.4591,60354.0
2020-12-10 12:40:00,67.7,67.78,67.53,67.55,66670.0,65.4881,65.5655,65.3237,65.343,66670.0
2020-12-10 12:50:00,67.56,67.59,67.33,67.42,124904.0,65.3527,65.3817,65.1302,65.2173,124904.0
2020-12-10 13:00:00,67.42,67.74,67.36,67.7,101507.0,65.2173,65.5268,65.1593,65.4881,101507.0
2020-12-10 13:10:00,67.67,67.88,67.66,67.83,78243.0,65.4591,65.6623,65.4495,65.6139,78243.0
2020-12-10 13:20:00,67.83,67.92,67.72,67.81,99481.0,65.6139,65.701,65.5075,65.5946,99481.0
2020-12-10 13:30:00,67.81,67.84,67.54,67.71,99681.0,65.5946,65.6236,65.3334,65.4978,99681.0
2020-12-10 13:40:00,67.71,67.71,67.47,67.55,77097.0,65.4978,65.4978,65.2657,65.343,77097.0
2020-12-10 13:50:00,67.57,67.67,67.4,67.5,93854.0,65.3624,65.4591,65.1979,65.2947,93854.0
2020-12-10 14:00:00,67.52,67.57,67.35,67.49,115962.0,65.314,65.3624,65.1496,65.285,115962.0
2020-12-10 14:10:00,67.48,67.48,67.12,67.22,208976.0,65.2753,65.2753,64.9271,65.0238,208976.0
2020-12-10 14:20:00,67.2,67.27,67.04,67.14,109188.0,65.0045,65.0722,64.8497,64.9464,109188.0
2020-12-10 14:30:00,67.12,67.41,67.09,67.41,103020.0,64.9271,65.2076,64.8981,65.2076,103020.0
2020-12-10 14:40:00,67.38,67.4,67.25,67.32,75289.0,65.1786,65.1979,65.0528,65.1206,75289.0
2020-12-10 14:50:00,67.33,67.41,67.05,67.17,78677.0,65.1302,65.2076,64.8594,64.9755,78677.0
2020-12-10 15:00:00,67.19,67.52,67.16,67.32,137688.0,64.9948,65.314,64.9658,65.1206,137688.0
2020-12-10 15:10:00,67.34,67.68,67.3,67.65,123495.0,65.1399,65.4688,65.1012,65.4398,123495.0
2020-12-10 15:20:00,67.61,67.74,67.57,67.67,87120.0,65.4011,65.5268,65.3624,65.4591,87120.0
2020-12-10 15:30:00,67.69,67.8,67.57,67.73,196732.0,65.4785,65.5849,65.3624,65.5172,196732.0
2020-12-10 15:40:00,67.74,67.96,67.69,67.8,195325.0,65.5268,65.7397,65.4785,65.5849,195325.0
2020-12-10 15:50:00,67.81,67.98,67.54,67.55,198035.0,65.5946,65.759,65.3334,65.343,198035.0
2020-12-11 09:30:00,66.56,66.79,66.46,66.72,327356.0,64.3854,64.6079,64.2887,64.5402,327356.0
2020-12-11 09:40:00,66.74,66.8,66.25,66.53,304788.0,64.5595,64.6176,64.0855,64.3564,304788.0
2020-12-11 09:50:00,66.51,66.77,66.2,66.68,270548.0,64.337,64.5885,64.0372,64.5015,270548.0
2020-12-11 10:00:00,66.64,67.02,66.62,66.93,192309.0,64.4628,64.8304,64.4434,64.7433,192309.0
2020-12-11 10:10:00,66.91,67.12,66.86,67.06,119785.0,64.724,64.9271,64.6756,64.8691,119785.0
2020-12-11 10:20:00,67.05,67.05,66.82,66.85,133301.0,64.8594,64.8594,64.6369,64.6659,133301.0
2020-12-11 10:30:00,66.88,66.88,66.64,66.75,106269.0,64.6949,64.6949,64.4628,64.5692,106269.0
2020-12-11 10:40:00,66.75,66.78,66.53,66.54,64843.0,64.5692,64.5982,64.3564,64.366,64843.0
2020-12-11 10:50:00,66.52,66.6,66.4,66.6,137970.0,64.3467,64.4241,64.2306,64.4241,137970.0
2020-12-11 11:00:00,66.61,66.79,66.57,66.64,118558.0,64.4338,64.6079,64.3951,64.4628,118558.0
2020-12-11 11:10:00,66.65,66.76,66.61,66.76,52993.0,64.4725,64.5789,64.4338,64.5789,52993.0
2020-12-11 11:20:00,66.71,66.71,66.34,66.34,100161.0,64.5305,64.5305,64.1726,64.1726,100161.0
2020-12-11 11:30:00,66.37,66.46,66.07,66.12,225116.0,64.2016,64.2887,63.9114,63.9598,225116.0
2020-12-11 11:40:00,66.11,66.27,65.93,66.25,169083.0,63.9501,64.1049,63.776,64.0855,169083.0
2020-12-11 11:50:00,66.21,66.33,66.15,66.24,87497.0,64.0468,64.1629,63.9888,64.0758,87497.0
2020-12-11 12:00:00,66.26,66.35,66.05,66.06,70740.0,64.0952,64.1823,63.8921,63.9017,70740.0
2020-12-11 12:10:00,66.06,66.1,65.7,65.71,225258.0,63.9017,63.9404,63.5535,63.5632,225258.0
2020-12-11 12:20:00,65.7,65.94,65.65,65.94,171326.0,63.5535,63.7856,63.5051,63.7856,171326.0
2020-12-11 12:30:00,65.9,65.9,65.64,65.7,92022.0,63.747,63.747,63.4954,63.5535,92022.0
2020-12-11 12:40:00,65.7,66.06,65.69,66.06,119437.0,63.5535,63.9017,63.5438,63.9017,119437.0
2020-12-11 12:50:00,66.05,66.24,66.01,66.21,99677.0,63.8921,64.0758,63.8534,64.0468,99677.0
2020-12-11 13:00:00,66.2,66.3,66.14,66.24,76433.0,64.0372,64.1339,63.9791,64.0758,76433.0
2020-12-11 13:10:00,66.23,66.48,66.22,66.29,168679.0,64.0662,64.308,64.0565,64.1242,168679.0
2020-12-11 13:20:00,66.3,66.4,66.18,66.4,80574.0,64.1339,64.2306,64.0178,64.2306,80574.0
2020-12-11 13:30:00,66.41,66.75,66.39,66.69,106156.0,64.2403,64.5692,64.2209,64.5111,106156.0
2020-12-11 13:40:00,66.7,66.75,66.58,66.72,79709.0,64.5208,64.5692,64.4047,64.5402,79709.0
2020-12-11 13:50:00,66.69,67.13,66.65,66.99,165038.0,64.5111,64.9368,64.4725,64.8013,165038.0
2020-12-11 14:00:00,66.99,67.11,66.83,66.94,134686.0,64.8013,64.9174,64.6466,64.753,134686.0
2020-12-11 14:10:00,66.98,67.02,66.89,67.02,38919.0,64.7917,64.8304,64.7046,64.8304,38919.0
2020-12-11 14:20:00,67.03,67.12,66.86,66.98,81769.0,64.84,64.9271,64.6756,64.7917,81769.0
2020-12-11 14:30:00,66.99,67.26,66.98,67.13,114909.0,64.8013,65.0625,64.7917,64.9368,114909.0
2020-12-11 14:40:00,67.15,67.26,67.05,67.21,121217.0,64.9561,65.0625,64.8594,65.0142,121217.0
2020-12-11 14:50:00,67.17,67.2,66.98,66.99,91904.0,64.9755,65.0045,64.7917,64.8013,91904.0
2020-12-11 15:00:00,66.98,67.07,66.87,66.91,59819.0,64.7917,64.8787,64.6853,64.724,59819.0
2020-12-11 15:10:00,66.91,67.47,66.9,67.41,181949.0,64.724,65.2657,64.7143,65.2076,181949.0
2020-12-11 15:20:00,67.4,67.43,67.18,67.2,52672.0,65.1979,65.227,64.9851,65.0045,52672.0
2020-12-11 15:30:00,67.24,67.39,67.17,67.29,83589.0,65.0432,65.1883,64.9755,65.0915,83589.0
2020-12-11 15:40:00,67.29,67.46,67.05,67.07,132161.0,65.0915,65.256,64.8594,64.8787,132161.0
2020-12-11 15:50:00,67.04,67.36,67.0,67.31,341105.0,64.8497,65.1593,64.811,65.1109,341105.0
2020-12-14 09:30:00,68.64,69.03,68.47,69.02,377215.0,66.3974,66.7747,66.233,66.765,377215.0
2020-12-14 09:40:00,69.03,69.14,68.85,69.04,196812.0,66.7747,66.8811,66.6006,66.7844,196812.0
2020-12-14 09:50:00,69.01,69.11,68.95,69.1,86187.0,66.7553,66.8521,66.6973,66.8424,86187.0
2020-12-14 10:00:00,69.1,69.24,69.06,69.15,216300.0,66.8424,66.9778,66.8037,66.8908,216300.0
2020-12-14 10:10:00,69.15,69.18,68.98,69.09,87938.0,66.8908,66.9198,66.7263,66.8327,87938.0
2020-12-14 10:20:00,69.08,69.18,69.03,69.18,99860.0,66.8231,66.9198,66.7747,66.9198,99860.0
2020-12-14 10:30:00,69.19,69.25,68.97,68.98,100071.0,66.9295,66.9875,66.7167,66.7263,100071.0
2020-12-14 10:40:00,69.0,69.03,68.53,68.55,230322.0,66.7457,66.7747,66.291,66.3104,230322.0
2020-12-14 10:50:00,68.53,68.72,68.28,68.29,216212.0,66.291,66.4748,66.0492,66.0589,216212.0
2020-12-14 11:00:00,68.27,68.42,68.02,68.04,261154.0,66.0395,66.1846,65.7977,65.817,261154.0
2020-12-14 11:10:00,68.03,68.53,68.02,68.5,126922.0,65.8074,66.291,65.7977,66.262,126922.0
2020-12-14 11:20:00,68.5,68.51,68.12,68.14,115160.0,66.262,66.2717,65.8944,65.9138,115160.0
2020-12-14 11:30:00,68.14,68.27,67.8,67.98,159468.0,65.9138,66.0395,65.5849,65.759,159468.0
2020-12-14 11:40:00,67.98,68.2,67.89,68.12,96639.0,65.759,65.9718,65.6719,65.8944,96639.0
2020-12-14 11:50:00,68.12,68.26,68.04,68.13,91751.0,65.8944,66.0299,65.817,65.9041,91751.0
2020-12-14 12:00:00,68.15,68.19,67.98,68.08,54349.0,65.9234,65.9621,65.759,65.8557,54349.0
2020-12-14 12:10:00,68.09,68.18,67.89,67.91,76002.0,65.8654,65.9525,65.6719,65.6913,76002.0
2020-12-14 12:20:00,67.91,68.01,67.8,67.96,43253.0,65.6913,65.788,65.5849,65.7397,43253.0
2020-12-14 12:30:00,67.96,67.98,67.77,67.81,104332.0,65.7397,65.759,65.5559,65.5946,104332.0
2020-12-14 12:40:00,67.83,67.84,67.58,67.59,82067.0,65.6139,65.6236,65.3721,65.3817,82067.0
2020-12-14 12:50:00,67.61,67.71,67.49,67.62,97463.0,65.4011,65.4978,65.285,65.4108,97463.0
2020-12-14 13:00:00,67.64,67.82,67.34,67.36,139512.0,65.4301,65.6042,65.1399,65.1593,139512.0
2020-12-14 13:10:00,67.37,67.63,67.32,67.61,126454.0,65.1689,65.4204,65.1206,65.4011,126454.0
2020-12-14 13:20:00,67.62,67.7,67.47,67.5,143975.0,65.4108,65.4881,65.2657,65.2947,143975.0
2020-12-14 13:30:00,67.51,67.74,67.48,67.7,70850.0,65.3044,65.5268,65.2753,65.4881,70850.0
2020-12-14 13:40:00,67.7,67.74,67.4,67.5,129907.0,65.4881,65.5268,65.1979,65.2947,129907.0
2020-12-14 13:50:00,67.55,67.79,67.53,67.6,74784.0,65.343,65.5752,65.3237,65.3914,74784.0
2020-12-14 14:00:00,67.63,67.73,67.45,67.61,101182.0,65.4204,65.5172,65.2463,65.4011,101182.0
2020-12-14 14:10:00,67.63,67.63,67.34,67.56,67132.0,65.4204,65.4204,65.1399,65.3527,67132.0
2020-12-14 14:20:00,67.55,67.56,67.38,67.46,44775.0,65.343,65.3527,65.1786,65.256,44775.0
2020-12-14 14:30:00,67.44,67.47,66.98,67.1,114927.0,65.2366,65.2657,64.7917,64.9077,114927.0
2020-12-14 14:40:00,67.07,67.34,67.06,67.34,79471.0,64.8787,65.1399,64.8691,65.1399,79471.0
2020-12-14 14:50:00,67.34,67.59,67.25,67.5,145342.0,65.1399,65.3817,65.0528,65.2947,145342.0
2020-12-14 15:00:00,67.51,67.52,67.24,67.35,87799.0,65.3044,65.314,65.0432,65.1496,87799.0
2020-12-14 15:10:00,67.35,67.49,67.28,67.33,49120.0,65.1496,65.285,65.0819,65.1302,49120.0
2020-12-14 15:20:00,67.37,67.53,67.31,67.33,165692.0,65.1689,65.3237,65.1109,65.1302,165692.0
2020-12-14 15:30:00,67.3,67.31,66.73,66.74,185487.0,65.1012,65.1109,64.5498,64.5595,185487.0
2020-12-14 15:40:00,66.72,66.79,66.49,66.73,284010.0,64.5402,64.6079,64.3177,64.5498,284010.0
2020-12-14 15:50:00,66.77,66.92,66.27,66.36,359773.0,64.5885,64.7336,64.1049,64.1919,359773.0
2020-12-15 09:30:00,67.95,68.07,67.71,68.0,343449.0,65.73,65.8461,65.4978,65.7783,343449.0
2020-12-15 09:40:00,68.01,68.11,67.68,67.82,189056.0,65.788,65.8848,65.4688,65.6042,189056.0
2020-12-15 09:50:00,67.83,67.93,67.54,67.6,238991.0,65.6139,65.7106,65.3334,65.3914,238991.0
2020-12-15 10:00:00,67.63,67.79,67.5,67.55,192496.0,65.4204,65.5752,65.2947,65.343,192496.0
2020-12-15 10:10:00,67.53,67.75,67.47,67.69,119141.0,65.3237,65.5365,65.2657,65.4785,119141.0
2020-12-15 10:20:00,67.69,67.69,67.38,67.48,98509.0,65.4785,65.4785,65.1786,65.2753,98509.0
2020-12-15 10:30:00,67.48,67.66,67.23,67.26,163528.0,65.2753,65.4495,65.0335,65.0625,163528.0
2020-12-15 10:40:00,67.28,67.54,67.19,67.48,121507.0,65.0819,65.3334,64.9948,65.2753,121507.0
2020-12-15 10:50:00,67.48,67.59,67.35,67.55,87779.0,65.2753,65.3817,65.1496,65.343,87779.0
2020-12-15 11:00:00,67.53,67.55,67.09,67.29,164697.0,65.3237,65.343,64.8981,65.0915,164697.0
2020-12-15 11:10:00,67.29,67.53,67.27,67.49,125236.0,65.0915,65.3237,65.0722,65.285,125236.0
2020-12-15 11:20:00,67.48,67.58,67.4,67.52,86243.0,65.2753,65.3721,65.1979,65.314,86243.0
2020-12-15 11:30:00,67.52,67.62,67.43,67.6,68923.0,65.314,65.4108,65.227,65.3914,68923.0
2020-12-15 11:40:00,67.6,67.81,67.6,67.65,151032.0,65.3914,65.5946,65.3914,65.4398,151032.0
2020-12-15 11:50:00,67.66,67.77,67.57,67.77,97398.0,65.4495,65.5559,65.3624,65.5559,97398.0
2020-12-15 12:00:00,67.77,67.95,67.74,67.83,132461.0,65.5559,65.73,65.5268,65.6139,132461.0
2020-12-15 12:10:00,67.83,67.96,67.82,67.95,63639.0,65.6139,65.7397,65.6042,65.73,63639.0
2020-12-15 12:20:00,67.95,68.05,67.93,68.0,91631.0,65.73,65.8267,65.7106,65.7783,91631.0
2020-12-15 12:30:00,68.0,68.24,67.99,68.2,141868.0,65.7783,66.0105,65.7687,65.9718,141868.0
2020-12-15 12:40:00,68.23,68.37,68.22,68.37,148326.0,66.0008,66.1363,65.9912,66.1363,148326.0
2020-12-15 12:50:00,68.38,68.53,68.33,68.49,139789.0,66.1459,66.291,66.0976,66.2523,139789.0
2020-12-15 13:00:00,68.51,68.88,68.45,68.77,140643.0,66.2717,66.6296,66.2136,66.5232,140643.0
2020-12-15 13:10:00,68.77,68.83,68.68,68.81,50393.0,66.5232,66.5812,66.4361,66.5619,50393.0
2020-12-15 13:20:00,68.8,68.8,68.64,68.64,54026.0,66.5522,66.5522,66.3974,66.3974,54026.0
2020-12-15 13:30:00,68.65,68.76,68.65,68.76,103334.0,66.4071,66.5135,66.4071,66.5135,103334.0
2020-12-15 13:40:00,68.76,68.79,68.66,68.75,45695.0,66.5135,66.5425,66.4168,66.5038,45695.0
2020-12-15 13:50:00,68.76,68.92,68.7,68.87,90479.0,66.5135,66.6683,66.4555,66.6199,90479.0
2020-12-15 14:00:00,68.83,68.88,68.76,68.81,58035.0,66.5812,66.6296,66.5135,66.5619,58035.0
2020-12-15 14:10:00,68.82,69.05,68.78,68.98,116065.0,66.5716,66.794,66.5329,66.7263,116065.0
2020-12-15 14:20:00,68.98,69.03,68.87,68.88,41831.0,66.7263,66.7747,66.6199,66.6296,41831.0
2020-12-15 14:30:00,68.9,69.03,68.88,68.98,39741.0,66.6489,66.7747,66.6296,66.7263,39741.0
2020-12-15 14:40:00,69.0,69.1,68.96,69.04,65933.0,66.7457,66.8424,66.707,66.7844,65933.0
2020-12-15 14:50:00,69.03,69.05,68.88,68.91,66827.0,66.7747,66.794,66.6296,66.6586,66827.0
2020-12-15 15:00:00,68.9,69.09,68.82,68.91,128397.0,66.6489,66.8327,66.5716,66.6586,128397.0
2020-12-15 15:10:00,68.96,69.01,68.87,68.88,112855.0,66.707,66.7553,66.6199,66.6296,112855.0
2020-12-15 15:20:00,68.86,68.94,68.7,68.73,135980.0,66.6102,66.6876,66.4555,66.4845,135980.0
2020-12-15 15:30:00,68.71,68.74,68.57,68.69,166922.0,66.4651,66.4942,66.3297,66.4458,166922.0
2020-12-15 15:40:00,68.67,68.86,68.61,68.78,204130.0,66.4265,66.6102,66.3684,66.5329,204130.0
2020-12-15 15:50:00,68.78,69.09,68.68,69.08,430094.0,66.5329,66.8327,66.4361,66.8231,430094.0
2020-12-16 09:30:00,69.25,69.27,68.69,68.8,338642.0,66.9875,67.0069,66.4458,66.5522,338642.0
2020-12-16 09:40:00,68.82,69.0,68.72,68.91,131348.0,66.5716,66.7457,66.4748,66.6586,131348.0
2020-12-16 09:50:00,68.93,69.16,68.9,69.08,120709.0,66.678,66.9004,66.6489,66.8231,120709.0
2020-12-16 10:00:00,69.06,69.22,68.97,69.22,131523.0,66.8037,66.9585,66.7167,66.9585,131523.0
2020-12-16 10:10:00,69.22,69.26,69.02,69.11,120050.0,66.9585,66.9972,66.765,66.8521,120050.0
2020-12-16 10:20:00,69.09,69.37,68.96,69.35,155892.0,66.8327,67.1036,66.707,67.0842,155892.0
2020-12-16 10:30:00,69.34,69.47,69.34,69.38,87191.0,67.0746,67.2003,67.0746,67.1133,87191.0
2020-12-16 10:40:00,69.38,69.44,69.28,69.29,58728.0,67.1133,67.1713,67.0165,67.0262,58728.0
2020-12-16 10:50:00,69.31,69.38,69.15,69.21,70789.0,67.0455,67.1133,66.8908,66.9488,70789.0
2020-12-16 11:00:00,69.21,69.45,69.2,69.39,95927.0,66.9488,67.181,66.9391,67.1229,95927.0
2020-12-16 11:10:00,69.38,69.38,69.13,69.26,107411.0,67.1133,67.1133,66.8714,66.9972,107411.0
2020-12-16 11:20:00,69.28,69.45,69.25,69.42,77001.0,67.0165,67.181,66.9875,67.152,77001.0
2020-12-16 11:30:00,69.44,69.53,69.38,69.5,78462.0,67.1713,67.2584,67.1133,67.2293,78462.0
2020-12-16 11:40:00,69.5,69.55,69.46,69.51,33043.0,67.2293,67.2777,67.1906,67.239,33043.0
2020-12-16 11:50:00,69.51,69.54,69.42,69.44,94258.0,67.239,67.268,67.152,67.1713,94258.0
2020-12-16 12:00:00,69.47,69.51,69.42,69.46,45412.0,67.2003,67.239,67.152,67.1906,45412.0
2020-12-16 12:10:00,69.44,69.45,69.35,69.38,65440.0,67.1713,67.181,67.0842,67.1133,65440.0
2020-12-16 12:20:00,69.38,69.39,69.23,69.29,121414.0,67.1133,67.1229,66.9682,67.0262,121414.0
2020-12-16 12:30:00,69.27,69.31,69.23,69.28,84550.0,67.0069,67.0455,66.9682,67.0165,84550.0
2020-12-16 12:40:00,69.27,69.31,69.13,69.13,73987.0,67.0069,67.0455,66.8714,66.8714,73987.0
2020-12-16 12:50:00,69.15,69.34,68.98,69.34,99478.0,66.8908,67.0746,66.7263,67.0746,99478.0
2020-12-16 13:00:00,69.34,69.34,69.12,69.12,43948.0,67.0746,67.0746,66.8618,66.8618,43948.0
2020-12-16 13:10:00,69.11,69.23,69.1,69.23,40803.0,66.8521,66.9682,66.8424,66.9682,40803.0
2020-12-16 13:20:00,69.23,69.24,69.14,69.17,24852.0,66.9682,66.9778,66.8811,66.9101,24852.0
2020-12-16 13:30:00,69.18,69.29,69.17,69.28,28354.0,66.9198,67.0262,66.9101,67.0165,28354.0
2020-12-16 13:40:00,69.26,69.29,69.21,69.21,52570.0,66.9972,67.0262,66.9488,66.9488,52570.0
2020-12-16 13:50:00,69.24,69.26,69.2,69.25,16501.0,66.9778,66.9972,66.9391,66.9875,16501.0
2020-12-16 14:00:00,69.27,69.4,68.89,69.02,240878.0,67.0069,67.1326,66.6393,66.765,240878.0
2020-12-16 14:10:00,68.96,69.01,68.83,68.88,108362.0,66.707,66.7553,66.5812,66.6296,108362.0
2020-12-16 14:20:00,68.89,69.09,68.84,68.98,113582.0,66.6393,66.8327,66.5909,66.7263,113582.0
2020-12-16 14:30:00,69.01,69.65,68.99,69.64,221371.0,66.7553,67.3744,66.736,67.3648,221371.0
2020-12-16 14:40:00,69.63,69.69,69.52,69.69,110928.0,67.3551,67.4131,67.2487,67.4131,110928.0
2020-12-16 14:50:00,69.7,69.78,69.62,69.74,130212.0,67.4228,67.5002,67.3454,67.4615,130212.0
2020-12-16 15:00:00,69.74,69.74,69.49,69.56,92094.0,67.4615,67.4615,67.2197,67.2874,92094.0
2020-12-16 15:10:00,69.55,69.75,69.46,69.72,76540.0,67.2777,67.4712,67.1906,67.4422,76540.0
2020-12-16 15:20:00,69.73,69.88,69.7,69.79,155254.0,67.4518,67.5969,67.4228,67.5099,155254.0
2020-12-16 15:30:00,69.77,69.98,69.6,69.77,211008.0,67.4905,67.6937,67.3261,67.4905,211008.0
2020-12-16 15:40:00,69.77,69.86,69.66,69.77,117645.0,67.4905,67.5776,67.3841,67.4905,117645.0
2020-12-16 15:50:00,69.74,69.76,69.29,69.43,262936.0,67.4615,67.4808,67.0262,67.1616,262936.0
2020-12-17 09:30:00,70.42,70.72,70.41,70.64,396942.0,68.1193,68.4095,68.1096,68.3321,396942.0
2020-12-17 09:40:00,70.64,70.64,70.26,70.5,170735.0,68.3321,68.3321,67.9645,68.1967,170735.0
2020-12-17 09:50:00,70.48,70.5,70.2,70.3,112407.0,68.1773,68.1967,67.9065,68.0032,112407.0
2020-12-17 10:00:00,70.31,70.4,70.19,70.27,87047.0,68.0129,68.0999,67.8968,67.9742,87047.0
2020-12-17 10:10:00,70.25,70.31,70.1,70.23,106694.0,67.9548,68.0129,67.8097,67.9355,106694.0
2020-12-17 10:20:00,70.23,70.43,70.13,70.41,167737.0,67.9355,68.129,67.8388,68.1096,167737.0
2020-12-17 10:30:00,70.38,70.49,70.35,70.42,129771.0,68.0806,68.187,68.0516,68.1193,129771.0
2020-12-17 10:40:00,70.44,70.44,70.11,70.41,192067.0,68.1386,68.1386,67.8194,68.1096,192067.0
2020-12-17 10:50:00,70.41,70.44,70.16,70.24,95412.0,68.1096,68.1386,67.8678,67.9452,95412.0
2020-12-17 11:00:00,70.22,70.3,70.13,70.29,64129.0,67.9258,68.0032,67.8388,67.9935,64129.0
2020-12-17 11:10:00,70.3,70.4,70.25,70.34,65355.0,68.0032,68.0999,67.9548,68.0419,65355.0
2020-12-17 11:20:00,70.33,70.37,70.26,70.28,57360.0,68.0322,68.0709,67.9645,67.9839,57360.0
2020-12-17 11:30:00,70.27,70.27,70.11,70.22,71417.0,67.9742,67.9742,67.8194,67.9258,71417.0
2020-12-17 11:40:00,70.2,70.26,70.17,70.19,46740.0,67.9065,67.9645,67.8774,67.8968,46740.0
2020-12-17 11:50:00,70.16,70.26,69.93,70.26,168151.0,67.8678,67.9645,67.6453,67.9645,168151.0
2020-12-17 12:00:00,70.27,70.29,70.18,70.2,56714.0,67.9742,67.9935,67.8871,67.9065,56714.0
2020-12-17 12:10:00,70.19,70.2,70.01,70.07,63426.0,67.8968,67.9065,67.7227,67.7807,63426.0
2020-12-17 12:20:00,70.05,70.2,70.05,70.16,88942.0,67.7614,67.9065,67.7614,67.8678,88942.0
2020-12-17 12:30:00,70.15,70.2,70.08,70.11,41401.0,67.8581,67.9065,67.7904,67.8194,41401.0
2020-12-17 12:40:00,70.15,70.29,70.14,70.26,65763.0,67.8581,67.9935,67.8484,67.9645,65763.0
2020-12-17 12:50:00,70.26,70.35,70.19,70.3,100206.0,67.9645,68.0516,67.8968,68.0032,100206.0
2020-12-17 13:00:00,70.31,70.44,70.28,70.39,73592.0,68.0129,68.1386,67.9839,68.0903,73592.0
2020-12-17 13:10:00,70.4,70.44,70.35,70.37,35817.0,68.0999,68.1386,68.0516,68.0709,35817.0
2020-12-17 13:20:00,70.4,70.44,70.38,70.39,19427.0,68.0999,68.1386,68.0806,68.0903,19427.0
2020-12-17 13:30:00,70.41,70.43,70.34,70.4,49407.0,68.1096,68.129,68.0419,68.0999,49407.0
2020-12-17 13:40:00,70.39,70.43,70.33,70.4,40761.0,68.0903,68.129,68.0322,68.0999,40761.0
2020-12-17 13:50:00,70.4,70.54,70.39,70.54,100208.0,68.0999,68.2354,68.0903,68.2354,100208.0
2020-12-17 14:00:00,70.53,70.57,70.46,70.55,61084.0,68.2257,68.2644,68.158,68.245,61084.0
2020-12-17 14:10:00,70.54,70.59,70.45,70.55,74068.0,68.2354,68.2837,68.1483,68.245,74068.0
2020-12-17 14:20:00,70.55,70.57,70.48,70.48,39571.0,68.245,68.2644,68.1773,68.1773,39571.0
2020-12-17 14:30:00,70.5,70.58,70.47,70.5,56315.0,68.1967,68.2741,68.1676,68.1967,56315.0
2020-12-17 14:40:00,70.51,70.55,70.44,70.53,45046.0,68.2063,68.245,68.1386,68.2257,45046.0
2020-12-17 14:50:00,70.52,70.56,70.48,70.51,94123.0,68.216,68.2547,68.1773,68.2063,94123.0
2020-12-17 15:00:00,70.52,70.58,70.32,70.39,118272.0,68.216,68.2741,68.0225,68.0903,118272.0
2020-12-17 15:10:00,70.38,70.46,70.29,70.36,119893.0,68.0806,68.158,67.9935,68.0612,119893.0
2020-12-17 15:20:00,70.38,70.56,70.38,70.41,121702.0,68.0806,68.2547,68.0806,68.1096,121702.0
2020-12-17 15:30:00,70.38,70.51,70.19,70.45,169701.0,68.0806,68.2063,67.8968,68.1483,169701.0
2020-12-17 15:40:00,70.42,70.51,70.36,70.37,211839.0,68.1193,68.2063,68.0612,68.0709,211839.0
2020-12-17 15:50:00,70.37,70.61,70.35,70.59,378995.0,68.0709,68.3031,68.0516,68.2837,378995.0
2020-12-18 09:30:00,70.78,70.86,70.4,70.46,312527.0,68.4675,68.5449,68.0999,68.158,312527.0
2020-12-18 09:40:00,70.47,70.49,70.01,70.06,285928.0,68.1676,68.187,67.7227,67.771,285928.0
2020-12-18 09:50:00,70.08,70.09,69.68,70.03,254909.0,67.7904,67.8001,67.4035,67.742,254909.0
2020-12-18 10:00:00,70.01,70.01,69.46,69.89,269351.0,67.7227,67.7227,67.1906,67.6066,269351.0
2020-12-18 10:10:00,69.91,69.95,69.64,69.86,160465.0,67.6259,67.6646,67.3648,67.5776,160465.0
2020-12-18 10:20:00,69.83,69.85,69.38,69.53,198627.0,67.5486,67.5679,67.1133,67.2584,198627.0
2020-12-18 10:30:00,69.56,69.64,69.32,69.52,166369.0,67.2874,67.3648,67.0552,67.2487,166369.0
2020-12-18 10:40:00,69.49,69.67,69.37,69.47,126565.0,67.2197,67.3938,67.1036,67.2003,126565.0
2020-12-18 10:50:00,69.47,69.77,69.38,69.67,148872.0,67.2003,67.4905,67.1133,67.3938,148872.0
2020-12-18 11:00:00,69.67,69.76,69.49,69.63,177022.0,67.3938,67.4808,67.2197,67.3551,177022.0
2020-12-18 11:10:00,69.63,69.63,68.89,69.25,330519.0,67.3551,67.3551,66.6393,66.9875,330519.0
2020-12-18 11:20:00,69.24,69.44,69.2,69.29,114533.0,66.9778,67.1713,66.9391,67.0262,114533.0
2020-12-18 11:30:00,69.29,69.34,69.18,69.25,60445.0,67.0262,67.0746,66.9198,66.9875,60445.0
2020-12-18 11:40:00,69.25,69.39,69.18,69.39,77947.0,66.9875,67.1229,66.9198,67.1229,77947.0
2020-12-18 11:50:00,69.38,69.53,69.37,69.4,99810.0,67.1133,67.2584,67.1036,67.1326,99810.0
2020-12-18 12:00:00,69.37,69.56,69.35,69.48,50810.0,67.1036,67.2874,67.0842,67.21,50810.0
2020-12-18 12:10:00,69.47,69.76,69.43,69.72,88597.0,67.2003,67.4808,67.1616,67.4422,88597.0
2020-12-18 12:20:00,69.71,69.71,69.62,69.69,117523.0,67.4325,67.4325,67.3454,67.4131,117523.0
2020-12-18 12:30:00,69.69,69.95,69.61,69.94,202341.0,67.4131,67.6646,67.3357,67.655,202341.0
2020-12-18 12:40:00,69.94,69.98,69.71,69.73,88753.0,67.655,67.6937,67.4325,67.4518,88753.0
2020-12-18 12:50:00,69.74,69.79,69.55,69.61,116021.0,67.4615,67.5099,67.2777,67.3357,116021.0
2020-12-18 13:00:00,69.61,69.63,69.46,69.51,88223.0,67.3357,67.3551,67.1906,67.239,88223.0
2020-12-18 13:10:00,69.5,69.59,69.42,69.45,65360.0,67.2293,67.3164,67.152,67.181,65360.0
2020-12-18 13:20:00,69.43,69.45,69.23,69.41,134453.0,67.1616,67.181,66.9682,67.1423,134453.0
2020-12-18 13:30:00,69.41,69.41,69.06,69.09,111905.0,67.1423,67.1423,66.8037,66.8327,111905.0
2020-12-18 13:40:00,69.08,69.3,69.07,69.2,150853.0,66.8231,67.0359,66.8134,66.9391,150853.0
2020-12-18 13:50:00,69.21,69.27,69.15,69.27,43287.0,66.9488,67.0069,66.8908,67.0069,43287.0
2020-12-18 14:00:00,69.28,69.28,68.9,69.07,163794.0,67.0165,67.0165,66.6489,66.8134,163794.0
2020-12-18 14:10:00,69.07,69.08,68.84,68.98,119009.0,66.8134,66.8231,66.5909,66.7263,119009.0
2020-12-18 14:20:00,69.0,69.13,68.9,69.0,124727.0,66.7457,66.8714,66.6489,66.7457,124727.0
2020-12-18 14:30:00,69.0,69.17,68.96,69.15,125172.0,66.7457,66.9101,66.707,66.8908,125172.0
2020-12-18 14:40:00,69.13,69.17,68.96,69.11,90350.0,66.8714,66.9101,66.707,66.8521,90350.0
2020-12-18 14:50:00,69.08,69.09,68.67,68.84,186791.0,66.8231,66.8327,66.4265,66.5909,186791.0
2020-12-18 15:00:00,68.85,69.05,68.72,68.91,129261.0,66.6006,66.794,66.4748,66.6586,129261.0
2020-12-18 15:10:00,68.92,69.03,68.72,68.87,131857.0,66.6683,66.7747,66.4748,66.6199,131857.0
2020-12-18 15:20:00,68.86,68.9,68.51,68.65,199495.0,66.6102,66.6489,66.2717,66.4071,199495.0
2020-12-18 15:30:00,68.66,68.88,68.59,68.68,331279.0,66.4168,66.6296,66.3491,66.4361,331279.0
2020-12-18 15:40:00,68.65,69.47,68.53,69.34,527925.0,66.4071,67.2003,66.291,67.0746,527925.0
2020-12-18 15:50:00,69.34,70.38,69.15,69.71,1088222.0,67.0746,68.0806,66.8908,67.4325,1088222.0
2020-12-21 09:30:00,67.34,68.19,67.12,68.1,662625.0,65.1399,65.9621,64.9271,65.8751,662625.0
2020-12-21 09:40:00,68.08,68.14,67.38,67.45,521608.0,65.8557,65.9138,65.1786,65.2463,521608.0
2020-12-21 09:50:00,67.44,67.87,67.3,67.31,192308.0,65.2366,65.6526,65.1012,65.1109,192308.0
2020-12-21 10:00:00,67.29,67.37,66.11,66.48,496590.0,65.0915,65.1689,63.9501,64.308,496590.0
2020-12-21 10:10:00,66.52,66.68,65.84,65.94,380882.0,64.3467,64.5015,63.6889,63.7856,380882.0
2020-12-21 10:20:00,65.97,66.35,65.71,66.18,257879.0,63.8147,64.1823,63.5632,64.0178,257879.0
2020-12-21 10:30:00,66.11,66.42,65.83,66.38,273149.0,63.9501,64.25,63.6792,64.2113,273149.0
2020-12-21 10:40:00,66.34,66.48,66.02,66.21,163084.0,64.1726,64.308,63.863,64.0468,163084.0
2020-12-21 10:50:00,66.26,66.62,66.09,66.48,148377.0,64.0952,64.4434,63.9307,64.308,148377.0
2020-12-21 11:00:00,66.47,67.05,66.43,67.0,221533.0,64.2983,64.8594,64.2596,64.811,221533.0
2020-12-21 11:10:00,67.0,67.18,66.81,66.92,148320.0,64.811,64.9851,64.6272,64.7336,148320.0
2020-12-21 11:20:00,66.89,67.28,66.87,67.16,130727.0,64.7046,65.0819,64.6853,64.9658,130727.0
2020-12-21 11:30:00,67.16,67.45,67.15,67.37,116828.0,64.9658,65.2463,64.9561,65.1689,116828.0
2020-12-21 11:40:00,67.36,67.66,67.36,67.59,130088.0,65.1593,65.4495,65.1593,65.3817,130088.0
2020-12-21 11:50:00,67.59,67.75,67.48,67.54,128289.0,65.3817,65.5365,65.2753,65.3334,128289.0
2020-12-21 12:00:00,67.55,67.82,67.55,67.76,156097.0,65.343,65.6042,65.343,65.5462,156097.0
2020-12-21 12:10:00,67.75,67.82,67.64,67.68,121588.0,65.5365,65.6042,65.4301,65.4688,121588.0
2020-12-21 12:20:00,67.68,68.26,67.67,68.25,111284.0,65.4688,66.0299,65.4591,66.0202,111284.0
2020-12-21 12:30:00,68.27,68.46,68.26,68.4,156652.0,66.0395,66.2233,66.0299,66.1653,156652.0
2020-12-21 12:40:00,68.42,68.52,68.23,68.46,109214.0,66.1846,66.2814,66.0008,66.2233,109214.0
2020-12-21 12:50:00,68.44,68.77,68.44,68.66,167818.0,66.204,66.5232,66.204,66.4168,167818.0
2020-12-21 13:00:00,68.67,68.81,68.57,68.74,96136.0,66.4265,66.5619,66.3297,66.4942,96136.0
2020-12-21 13:10:00,68.75,68.9,68.67,68.87,65196.0,66.5038,66.6489,66.4265,66.6199,65196.0
2020-12-21 13:20:00,68.88,68.92,68.7,68.89,98528.0,66.6296,66.6683,66.4555,66.6393,98528.0
2020-12-21 13:30:00,68.88,69.09,68.87,69.01,122873.0,66.6296,66.8327,66.6199,66.7553,122873.0
2020-12-21 13:40:00,69.03,69.31,68.95,69.04,185123.0,66.7747,67.0455,66.6973,66.7844,185123.0
2020-12-21 13:50:00,69.11,69.28,69.04,69.09,79455.0,66.8521,67.0165,66.7844,66.8327,79455.0
2020-12-21 14:00:00,69.13,69.13,68.9,68.93,125917.0,66.8714,66.8714,66.6489,66.678,125917.0
2020-12-21 14:10:00,68.94,69.18,68.86,69.09,107074.0,66.6876,66.9198,66.6102,66.8327,107074.0
2020-12-21 14:20:00,69.06,69.31,69.04,69.3,75725.0,66.8037,67.0455,66.7844,67.0359,75725.0
2020-12-21 14:30:00,69.25,69.52,69.24,69.27,276860.0,66.9875,67.2487,66.9778,67.0069,276860.0
2020-12-21 14:40:00,69.32,69.35,69.18,69.26,77054.0,67.0552,67.0842,66.9198,66.9972,77054.0
2020-12-21 14:50:00,69.25,69.32,69.04,69.09,110634.0,66.9875,67.0552,66.7844,66.8327,110634.0
2020-12-21 15:00:00,69.1,69.21,68.78,68.8,145605.0,66.8424,66.9488,66.5329,66.5522,145605.0
2020-12-21 15:10:00,68.79,68.97,68.7,68.82,156537.0,66.5425,66.7167,66.4555,66.5716,156537.0
2020-12-21 15:20:00,68.82,68.92,68.72,68.91,101126.0,66.5716,66.6683,66.4748,66.6586,101126.0
2020-12-21 15:30:00,68.9,68.91,68.44,68.85,206106.0,66.6489,66.6586,66.204,66.6006,206106.0
2020-12-21 15:40:00,68.85,68.94,68.51,68.63,224689.0,66.6006,66.6876,66.2717,66.3878,224689.0
2020-12-21 15:50:00,68.62,69.17,68.27,69.03,437221.0,66.3781,66.9101,66.0395,66.7747,437221.0
2020-12-22 09:30:00,69.08,69.08,68.51,68.77,236048.0,66.9357,66.9357,66.3834,66.6353,236048.0
2020-12-22 09:40:00,68.78,69.01,68.6,68.93,150818.0,66.645,66.8679,66.4706,66.7903,150818.0
2020-12-22 09:50:00,68.94,68.97,68.64,68.86,152356.0,66.8,66.8291,66.5093,66.7225,152356.0
2020-12-22 10:00:00,68.84,69.01,68.43,69.01,232684.0,66.7031,66.8679,66.3059,66.8679,232684.0
2020-12-22 10:10:00,69.01,69.03,68.45,68.7,182177.0,66.8679,66.8872,66.3252,66.5675,182177.0
2020-12-22 10:20:00,68.68,68.94,68.59,68.94,96830.0,66.5481,66.8,66.4609,66.8,96830.0
2020-12-22 10:30:00,68.94,69.15,68.87,69.06,95564.0,66.8,67.0035,66.7322,66.9163,95564.0
2020-12-22 10:40:00,69.06,69.12,68.68,68.68,103220.0,66.9163,66.9744,66.5481,66.5481,103220.0
2020-12-22 10:50:00,68.67,68.83,68.59,68.82,98132.0,66.5384,66.6934,66.4609,66.6838,98132.0
2020-12-22 11:00:00,68.82,68.86,68.56,68.85,125763.0,66.6838,66.7225,66.4318,66.7128,125763.0
2020-12-22 11:10:00,68.84,68.99,68.73,68.98,98988.0,66.7031,66.8485,66.5965,66.8388,98988.0
2020-12-22 11:20:00,68.97,69.0,68.68,68.75,68988.0,66.8291,66.8582,66.5481,66.6159,68988.0
2020-12-22 11:30:00,68.76,68.78,68.13,68.27,279252.0,66.6256,66.645,66.0152,66.1508,279252.0
2020-12-22 11:40:00,68.26,68.29,67.85,68.15,225725.0,66.1411,66.1702,65.7439,66.0345,225725.0
2020-12-22 11:50:00,68.13,68.44,68.0,68.42,113312.0,66.0152,66.3155,65.8892,66.2962,113312.0
2020-12-22 12:00:00,68.42,68.55,68.36,68.45,92771.0,66.2962,66.4221,66.238,66.3252,92771.0
2020-12-22 12:10:00,68.43,68.68,68.39,68.6,81456.0,66.3059,66.5481,66.2671,66.4706,81456.0
2020-12-22 12:20:00,68.61,68.68,68.44,68.44,56341.0,66.4803,66.5481,66.3155,66.3155,56341.0
2020-12-22 12:30:00,68.49,68.63,68.43,68.56,49908.0,66.364,66.4996,66.3059,66.4318,49908.0
2020-12-22 12:40:00,68.6,68.75,68.57,68.7,101512.0,66.4706,66.6159,66.4415,66.5675,101512.0
2020-12-22 12:50:00,68.68,68.72,68.55,68.65,47190.0,66.5481,66.5869,66.4221,66.519,47190.0
2020-12-22 13:00:00,68.67,68.78,68.63,68.69,38405.0,66.5384,66.645,66.4996,66.5578,38405.0
2020-12-22 13:10:00,68.73,68.87,68.7,68.82,48451.0,66.5965,66.7322,66.5675,66.6838,48451.0
2020-12-22 13:20:00,68.84,68.87,68.81,68.84,24238.0,66.7031,66.7322,66.6741,66.7031,24238.0
2020-12-22 13:30:00,68.85,69.02,68.85,69.02,71696.0,66.7128,66.8775,66.7128,66.8775,71696.0
2020-12-22 13:40:00,69.0,69.0,68.85,68.92,69324.0,66.8582,66.8582,66.7128,66.7806,69324.0
2020-12-22 13:50:00,68.94,69.09,68.92,69.0,45388.0,66.8,66.9454,66.7806,66.8582,45388.0
2020-12-22 14:00:00,69.02,69.03,68.82,68.89,48655.0,66.8775,66.8872,66.6838,66.7516,48655.0
2020-12-22 14:10:00,68.9,68.95,68.83,68.95,27540.0,66.7613,66.8097,66.6934,66.8097,27540.0
2020-12-22 14:20:00,68.97,69.0,68.85,68.92,40784.0,66.8291,66.8582,66.7128,66.7806,40784.0
2020-12-22 14:30:00,68.92,68.92,68.56,68.57,61884.0,66.7806,66.7806,66.4318,66.4415,61884.0
2020-12-22 14:40:00,68.58,68.72,68.51,68.72,70489.0,66.4512,66.5869,66.3834,66.5869,70489.0
2020-12-22 14:50:00,68.72,68.81,68.61,68.7,66076.0,66.5869,66.6741,66.4803,66.5675,66076.0
2020-12-22 15:00:00,68.69,68.77,68.5,68.5,54849.0,66.5578,66.6353,66.3737,66.3737,54849.0
2020-12-22 15:10:00,68.52,68.61,68.38,68.52,81981.0,66.3931,66.4803,66.2574,66.3931,81981.0
2020-12-22 15:20:00,68.5,68.59,68.33,68.39,71960.0,66.3737,66.4609,66.209,66.2671,71960.0
2020-12-22 15:30:00,68.37,68.48,68.25,68.28,109333.0,66.2477,66.3543,66.1314,66.1605,109333.0
2020-12-22 15:40:00,68.27,68.55,68.15,68.34,144661.0,66.1508,66.4221,66.0345,66.2187,144661.0
2020-12-22 15:50:00,68.33,68.53,68.25,68.52,349630.0,66.209,66.4028,66.1314,66.3931,349630.0
2020-12-23 09:30:00,69.04,69.53,69.04,69.42,755291.0,66.8969,67.3717,66.8969,67.2651,755291.0
2020-12-23 09:40:00,69.45,69.47,69.1,69.39,154077.0,67.2942,67.3136,66.9551,67.2361,154077.0
2020-12-23 09:50:00,69.41,69.62,69.31,69.48,162784.0,67.2554,67.4589,67.1585,67.3233,162784.0
2020-12-23 10:00:00,69.48,69.57,69.29,69.41,173062.0,67.3233,67.4105,67.1392,67.2554,173062.0
2020-12-23 10:10:00,69.39,69.47,69.1,69.21,142391.0,67.2361,67.3136,66.9551,67.0616,142391.0
2020-12-23 10:20:00,69.21,69.33,69.16,69.21,79360.0,67.0616,67.1779,67.0132,67.0616,79360.0
2020-12-23 10:30:00,69.23,69.44,69.19,69.4,100822.0,67.081,67.2845,67.0423,67.2457,100822.0
2020-12-23 10:40:00,69.4,69.4,69.25,69.32,62364.0,67.2457,67.2457,67.1004,67.1682,62364.0
2020-12-23 10:50:00,69.35,69.43,69.2,69.4,57236.0,67.1973,67.2748,67.052,67.2457,57236.0
2020-12-23 11:00:00,69.37,69.49,69.32,69.41,84622.0,67.2167,67.333,67.1682,67.2554,84622.0
2020-12-23 11:10:00,69.41,69.55,69.39,69.42,46578.0,67.2554,67.3911,67.2361,67.2651,46578.0
2020-12-23 11:20:00,69.44,69.52,69.36,69.37,52950.0,67.2845,67.362,67.207,67.2167,52950.0
2020-12-23 11:30:00,69.38,69.44,69.32,69.32,39068.0,67.2264,67.2845,67.1682,67.1682,39068.0
2020-12-23 11:40:00,69.34,69.49,69.34,69.48,58190.0,67.1876,67.333,67.1876,67.3233,58190.0
2020-12-23 11:50:00,69.49,69.57,69.46,69.56,85789.0,67.333,67.4105,67.3039,67.4008,85789.0
2020-12-23 12:00:00,69.57,69.61,69.48,69.53,53528.0,67.4105,67.4492,67.3233,67.3717,53528.0
2020-12-23 12:10:00,69.54,69.66,69.54,69.62,57058.0,67.3814,67.4977,67.3814,67.4589,57058.0
2020-12-23 12:20:00,69.59,69.61,69.52,69.53,20270.0,67.4298,67.4492,67.362,67.3717,20270.0
2020-12-23 12:30:00,69.54,69.69,69.53,69.64,54913.0,67.3814,67.5267,67.3717,67.4783,54913.0
2020-12-23 12:40:00,69.64,69.73,69.62,69.64,80226.0,67.4783,67.5655,67.4589,67.4783,80226.0
2020-12-23 12:50:00,69.65,69.68,69.62,69.67,111218.0,67.488,67.5171,67.4589,67.5074,111218.0
2020-12-23 13:00:00,69.66,69.76,69.64,69.74,42709.0,67.4977,67.5946,67.4783,67.5752,42709.0
2020-12-23 13:10:00,69.73,69.79,69.69,69.7,43322.0,67.5655,67.6236,67.5267,67.5364,43322.0
2020-12-23 13:20:00,69.68,69.76,69.66,69.74,84276.0,67.5171,67.5946,67.4977,67.5752,84276.0
2020-12-23 13:30:00,69.75,69.78,69.69,69.77,29819.0,67.5849,67.614,67.5267,67.6043,29819.0
2020-12-23 13:40:00,69.78,69.84,69.75,69.81,33509.0,67.614,67.6721,67.5849,67.643,33509.0
2020-12-23 13:50:00,69.82,69.82,69.71,69.72,55063.0,67.6527,67.6527,67.5461,67.5558,55063.0
2020-12-23 14:00:00,69.73,69.79,69.67,69.67,61933.0,67.5655,67.6236,67.5074,67.5074,61933.0
2020-12-23 14:10:00,69.67,69.7,69.59,69.62,43734.0,67.5074,67.5364,67.4298,67.4589,43734.0
2020-12-23 14:20:00,69.63,69.64,69.52,69.53,39199.0,67.4686,67.4783,67.362,67.3717,39199.0
2020-12-23 14:30:00,69.53,69.66,69.52,69.63,45622.0,67.3717,67.4977,67.362,67.4686,45622.0
2020-12-23 14:40:00,69.63,69.66,69.53,69.58,44595.0,67.4686,67.4977,67.3717,67.4202,44595.0
2020-12-23 14:50:00,69.58,69.58,69.43,69.45,60026.0,67.4202,67.4202,67.2748,67.2942,60026.0
2020-12-23 15:00:00,69.45,69.49,69.42,69.47,39347.0,67.2942,67.333,67.2651,67.3136,39347.0
2020-12-23 15:10:00,69.47,69.57,69.46,69.52,74933.0,67.3136,67.4105,67.3039,67.362,74933.0
2020-12-23 15:20:00,69.52,69.54,69.35,69.37,97515.0,67.362,67.3814,67.1973,67.2167,97515.0
2020-12-23 15:30:00,69.37,69.5,69.36,69.42,87846.0,67.2167,67.3426,67.207,67.2651,87846.0
2020-12-23 15:40:00,69.4,69.55,69.36,69.4,149550.0,67.2457,67.3911,67.207,67.2457,149550.0
2020-12-23 15:50:00,69.39,69.39,68.61,68.68,340824.0,67.2361,67.2361,66.4803,66.5481,340824.0
2020-12-24 09:30:00,68.98,69.24,68.93,69.15,197486.0,66.8388,67.0907,66.7903,67.0035,197486.0
2020-12-24 09:40:00,69.16,69.23,69.02,69.05,102536.0,67.0132,67.081,66.8775,66.9066,102536.0
2020-12-24 09:50:00,69.05,69.18,68.99,69.15,84806.0,66.9066,67.0326,66.8485,67.0035,84806.0
2020-12-24 10:00:00,69.17,69.23,69.07,69.16,82666.0,67.0229,67.081,66.926,67.0132,82666.0
2020-12-24 10:10:00,69.16,69.23,69.15,69.22,56151.0,67.0132,67.081,67.0035,67.0713,56151.0
2020-12-24 10:20:00,69.23,69.31,69.21,69.27,57730.0,67.081,67.1585,67.0616,67.1198,57730.0
2020-12-24 10:30:00,69.28,69.34,69.2,69.23,54603.0,67.1295,67.1876,67.052,67.081,54603.0
2020-12-24 10:40:00,69.22,69.24,69.05,69.15,51065.0,67.0713,67.0907,66.9066,67.0035,51065.0
2020-12-24 10:50:00,69.16,69.2,69.02,69.02,69266.0,67.0132,67.052,66.8775,66.8775,69266.0
2020-12-24 11:00:00,69.01,69.13,68.95,69.12,81214.0,66.8679,66.9841,66.8097,66.9744,81214.0
2020-12-24 11:10:00,69.14,69.23,69.07,69.08,46677.0,66.9938,67.081,66.926,66.9357,46677.0
2020-12-24 11:20:00,69.06,69.16,68.92,68.93,54663.0,66.9163,67.0132,66.7806,66.7903,54663.0
2020-12-24 11:30:00,68.92,69.02,68.82,68.95,102269.0,66.7806,66.8775,66.6838,66.8097,102269.0
2020-12-24 11:40:00,68.94,68.98,68.78,68.79,51100.0,66.8,66.8388,66.645,66.6547,51100.0
2020-12-24 11:50:00,68.81,68.9,68.73,68.86,45436.0,66.6741,66.7613,66.5965,66.7225,45436.0
2020-12-24 12:00:00,68.88,68.88,68.65,68.82,135024.0,66.7419,66.7419,66.519,66.6838,135024.0
2020-12-24 12:10:00,68.83,68.99,68.81,68.83,74462.0,66.6934,66.8485,66.6741,66.6934,74462.0
2020-12-24 12:20:00,68.82,69.05,68.76,69.05,47292.0,66.6838,66.9066,66.6256,66.9066,47292.0
2020-12-24 12:30:00,69.05,69.18,69.03,69.1,105068.0,66.9066,67.0326,66.8872,66.9551,105068.0
2020-12-24 12:40:00,69.09,69.3,69.04,69.3,110013.0,66.9454,67.1489,66.8969,67.1489,110013.0
2020-12-24 12:50:00,69.3,69.5,69.28,69.48,227021.0,67.1489,67.3426,67.1295,67.3233,227021.0
2020-12-28 09:30:00,71.05,71.08,70.66,70.76,374243.0,68.8445,68.8736,68.4666,68.5635,374243.0
2020-12-28 09:40:00,70.76,70.99,70.72,70.95,121384.0,68.5635,68.7864,68.5248,68.7476,121384.0
2020-12-28 09:50:00,70.94,70.94,70.77,70.85,110002.0,68.7379,68.7379,68.5732,68.6507,110002.0
2020-12-28 10:00:00,70.85,70.92,70.69,70.81,56964.0,68.6507,68.7186,68.4957,68.612,56964.0
2020-12-28 10:10:00,70.82,71.04,70.81,70.89,120556.0,68.6217,68.8348,68.612,68.6895,120556.0
2020-12-28 10:20:00,70.89,71.23,70.86,71.19,196122.0,68.6895,69.0189,68.6604,68.9802,196122.0
2020-12-28 10:30:00,71.2,71.32,71.16,71.28,133821.0,68.9899,69.1061,68.9511,69.0674,133821.0
2020-12-28 10:40:00,71.28,71.36,71.21,71.23,115138.0,69.0674,69.1449,68.9996,69.0189,115138.0
2020-12-28 10:50:00,71.22,71.33,71.21,71.25,47044.0,69.0093,69.1158,68.9996,69.0383,47044.0
2020-12-28 11:00:00,71.27,71.27,71.14,71.2,52379.0,69.0577,69.0577,68.9317,68.9899,52379.0
2020-12-28 11:10:00,71.21,71.21,71.07,71.12,36322.0,68.9996,68.9996,68.8639,68.9124,36322.0
2020-12-28 11:20:00,71.12,71.16,71.08,71.13,86779.0,68.9124,68.9511,68.8736,68.922,86779.0
2020-12-28 11:30:00,71.16,71.18,71.07,71.11,30767.0,68.9511,68.9705,68.8639,68.9027,30767.0
2020-12-28 11:40:00,71.14,71.21,71.13,71.17,59903.0,68.9317,68.9996,68.922,68.9608,59903.0
2020-12-28 11:50:00,71.16,71.17,71.05,71.1,43630.0,68.9511,68.9608,68.8445,68.893,43630.0
2020-12-28 12:00:00,71.09,71.17,71.09,71.16,51804.0,68.8833,68.9608,68.8833,68.9511,51804.0
2020-12-28 12:10:00,71.15,71.2,71.14,71.16,52815.0,68.9414,68.9899,68.9317,68.9511,52815.0
2020-12-28 12:20:00,71.17,71.23,71.11,71.21,58882.0,68.9608,69.0189,68.9027,68.9996,58882.0
2020-12-28 12:30:00,71.22,71.27,71.2,71.23,49830.0,69.0093,69.0577,68.9899,69.0189,49830.0
2020-12-28 12:40:00,71.24,71.28,71.23,71.23,18800.0,69.0286,69.0674,69.0189,69.0189,18800.0
2020-12-28 12:50:00,71.22,71.24,71.12,71.21,89894.0,69.0093,69.0286,68.9124,68.9996,89894.0
2020-12-28 13:00:00,71.2,71.26,71.17,71.23,49650.0,68.9899,69.048,68.9608,69.0189,49650.0
2020-12-28 13:10:00,71.22,71.27,71.19,71.22,25167.0,69.0093,69.0577,68.9802,69.0093,25167.0
2020-12-28 13:20:00,71.23,71.25,71.19,71.23,30871.0,69.0189,69.0383,68.9802,69.0189,30871.0
2020-12-28 13:30:00,71.24,71.33,71.23,71.31,31610.0,69.0286,69.1158,69.0189,69.0965,31610.0
2020-12-28 13:40:00,71.3,71.35,71.26,71.26,29643.0,69.0868,69.1352,69.048,69.048,29643.0
2020-12-28 13:50:00,71.25,71.31,71.22,71.31,58051.0,69.0383,69.0965,69.0093,69.0965,58051.0
2020-12-28 14:00:00,71.3,71.35,71.28,71.33,39248.0,69.0868,69.1352,69.0674,69.1158,39248.0
2020-12-28 14:10:00,71.33,71.48,71.33,71.44,59451.0,69.1158,69.2612,69.1158,69.2224,59451.0
2020-12-28 14:20:00,71.44,71.46,71.38,71.41,49910.0,69.2224,69.2418,69.1643,69.1934,49910.0
2020-12-28 14:30:00,71.41,71.48,71.39,71.44,52632.0,69.1934,69.2612,69.174,69.2224,52632.0
2020-12-28 14:40:00,71.45,71.5,71.45,71.47,56249.0,69.2321,69.2806,69.2321,69.2515,56249.0
2020-12-28 14:50:00,71.48,71.48,71.38,71.43,58007.0,69.2612,69.2612,69.1643,69.2127,58007.0
2020-12-28 15:00:00,71.42,71.48,71.39,71.4,29054.0,69.203,69.2612,69.174,69.1837,29054.0
2020-12-28 15:10:00,71.39,71.46,71.37,71.44,80780.0,69.174,69.2418,69.1546,69.2224,80780.0
2020-12-28 15:20:00,71.43,71.44,71.23,71.23,65690.0,69.2127,69.2224,69.0189,69.0189,65690.0
2020-12-28 15:30:00,71.24,71.31,71.16,71.17,117943.0,69.0286,69.0965,68.9511,68.9608,117943.0
2020-12-28 15:40:00,71.16,71.37,71.1,71.31,141618.0,68.9511,69.1546,68.893,69.0965,141618.0
2020-12-28 15:50:00,71.29,71.34,71.16,71.26,304780.0,69.0771,69.1255,68.9511,69.048,304780.0
2020-12-29 09:30:00,72.2,72.32,72.02,72.11,472688.0,69.9588,70.0751,69.7844,69.8716,472688.0
2020-12-29 09:40:00,72.11,72.21,72.05,72.16,128312.0,69.8716,69.9685,69.8135,69.9201,128312.0
2020-12-29 09:50:00,72.15,72.16,71.28,71.47,430451.0,69.9104,69.9201,69.0674,69.2515,430451.0
2020-12-29 10:00:00,71.48,71.69,71.4,71.5,149597.0,69.2612,69.4647,69.1837,69.2806,149597.0
2020-12-29 10:10:00,71.48,71.54,71.05,71.26,248386.0,69.2612,69.3193,68.8445,69.048,248386.0
2020-12-29 10:20:00,71.23,71.59,71.23,71.35,164706.0,69.0189,69.3678,69.0189,69.1352,164706.0
2020-12-29 10:30:00,71.36,71.57,71.3,71.39,132424.0,69.1449,69.3484,69.0868,69.174,132424.0
2020-12-29 10:40:00,71.4,71.64,71.4,71.5,90150.0,69.1837,69.4162,69.1837,69.2806,90150.0
2020-12-29 10:50:00,71.45,71.61,71.35,71.6,58273.0,69.2321,69.3871,69.1352,69.3775,58273.0
2020-12-29 11:00:00,71.61,71.61,71.32,71.52,78315.0,69.3871,69.3871,69.1061,69.2999,78315.0
2020-12-29 11:10:00,71.49,71.5,71.14,71.25,87907.0,69.2709,69.2806,68.9317,69.0383,87907.0
2020-12-29 11:20:00,71.25,71.53,71.23,71.51,66565.0,69.0383,69.3096,69.0189,69.2903,66565.0
2020-12-29 11:30:00,71.55,71.67,71.48,71.63,65402.0,69.329,69.4453,69.2612,69.4065,65402.0
2020-12-29 11:40:00,71.6,71.61,71.49,71.56,48156.0,69.3775,69.3871,69.2709,69.3387,48156.0
2020-12-29 11:50:00,71.58,71.63,71.38,71.51,37349.0,69.3581,69.4065,69.1643,69.2903,37349.0
2020-12-29 12:00:00,71.5,71.53,71.4,71.51,45523.0,69.2806,69.3096,69.1837,69.2903,45523.0
2020-12-29 12:10:00,71.5,71.5,71.23,71.29,69018.0,69.2806,69.2806,69.0189,69.0771,69018.0
2020-12-29 12:20:00,71.28,71.29,71.04,71.21,79188.0,69.0674,69.0771,68.8348,68.9996,79188.0
2020-12-29 12:30:00,71.15,71.17,70.73,70.77,188413.0,68.9414,68.9608,68.5345,68.5732,188413.0
2020-12-29 12:40:00,70.78,71.0,70.62,70.69,155239.0,68.5829,68.7961,68.4279,68.4957,155239.0
2020-12-29 12:50:00,70.66,70.92,70.51,70.92,149997.0,68.4666,68.7186,68.3213,68.7186,149997.0
2020-12-29 13:00:00,70.92,70.92,70.69,70.8,98825.0,68.7186,68.7186,68.4957,68.6023,98825.0
2020-12-29 13:10:00,70.81,70.93,70.7,70.91,83821.0,68.612,68.7283,68.5054,68.7089,83821.0
2020-12-29 13:20:00,70.9,71.02,70.86,70.99,39993.0,68.6992,68.8155,68.6604,68.7864,39993.0
2020-12-29 13:30:00,70.95,71.01,70.83,70.9,36244.0,68.7476,68.8058,68.6314,68.6992,36244.0
2020-12-29 13:40:00,70.89,70.91,70.83,70.91,24047.0,68.6895,68.7089,68.6314,68.7089,24047.0
2020-12-29 13:50:00,70.91,71.08,70.89,71.0,59671.0,68.7089,68.8736,68.6895,68.7961,59671.0
2020-12-29 14:00:00,71.0,71.01,70.77,70.81,75334.0,68.7961,68.8058,68.5732,68.612,75334.0
2020-12-29 14:10:00,70.79,70.81,70.58,70.7,91965.0,68.5926,68.612,68.3891,68.5054,91965.0
2020-12-29 14:20:00,70.69,70.76,70.59,70.61,50325.0,68.4957,68.5635,68.3988,68.4182,50325.0
2020-12-29 14:30:00,70.61,70.69,70.53,70.66,31269.0,68.4182,68.4957,68.3407,68.4666,31269.0
2020-12-29 14:40:00,70.69,70.69,70.5,70.59,35857.0,68.4957,68.4957,68.3116,68.3988,35857.0
2020-12-29 14:50:00,70.6,70.86,70.6,70.79,65424.0,68.4085,68.6604,68.4085,68.5926,65424.0
2020-12-29 15:00:00,70.77,70.84,70.63,70.67,79032.0,68.5732,68.641,68.4376,68.4763,79032.0
2020-12-29 15:10:00,70.74,71.04,70.74,71.02,111859.0,68.5442,68.8348,68.5442,68.8155,111859.0
2020-12-29 15:20:00,71.05,71.15,71.04,71.13,104882.0,68.8445,68.9414,68.8348,68.922,104882.0
2020-12-29 15:30:00,71.09,71.14,70.97,71.06,61522.0,68.8833,68.9317,68.767,68.8542,61522.0
2020-12-29 15:40:00,71.06,71.1,70.89,70.89,121034.0,68.8542,68.893,68.6895,68.6895,121034.0
2020-12-29 15:50:00,70.89,71.01,70.63,70.89,175967.0,68.6895,68.8058,68.4376,68.6895,175967.0
2020-12-30 09:30:00,71.35,71.62,71.31,71.48,196061.0,69.1352,69.3968,69.0965,69.2612,196061.0
2020-12-30 09:40:00,71.5,71.62,71.47,71.61,140266.0,69.2806,69.3968,69.2515,69.3871,140266.0
2020-12-30 09:50:00,71.62,71.67,71.49,71.61,62363.0,69.3968,69.4453,69.2709,69.3871,62363.0
2020-12-30 10:00:00,71.62,71.8,71.55,71.56,141910.0,69.3968,69.5712,69.329,69.3387,141910.0
2020-12-30 10:10:00,71.58,71.6,71.32,71.52,81435.0,69.3581,69.3775,69.1061,69.2999,81435.0
2020-12-30 10:20:00,71.51,71.6,71.44,71.56,67119.0,69.2903,69.3775,69.2224,69.3387,67119.0
2020-12-30 10:30:00,71.58,71.72,71.28,71.34,118291.0,69.3581,69.4937,69.0674,69.1255,118291.0
2020-12-30 10:40:00,71.31,71.57,71.31,71.56,120917.0,69.0965,69.3484,69.0965,69.3387,120917.0
2020-12-30 10:50:00,71.55,71.59,71.43,71.53,120392.0,69.329,69.3678,69.2127,69.3096,120392.0
2020-12-30 11:00:00,71.53,71.61,71.48,71.57,90324.0,69.3096,69.3871,69.2612,69.3484,90324.0
2020-12-30 11:10:00,71.55,71.59,71.48,71.55,54182.0,69.329,69.3678,69.2612,69.329,54182.0
2020-12-30 11:20:00,71.53,71.6,71.39,71.4,77554.0,69.3096,69.3775,69.174,69.1837,77554.0
2020-12-30 11:30:00,71.41,71.54,71.37,71.46,66220.0,69.1934,69.3193,69.1546,69.2418,66220.0
2020-12-30 11:40:00,71.43,71.52,71.3,71.36,83379.0,69.2127,69.2999,69.0868,69.1449,83379.0
2020-12-30 11:50:00,71.39,71.47,71.37,71.44,85367.0,69.174,69.2515,69.1546,69.2224,85367.0
2020-12-30 12:00:00,71.45,71.49,71.38,71.42,33348.0,69.2321,69.2709,69.1643,69.203,33348.0
2020-12-30 12:10:00,71.42,71.5,71.39,71.45,19745.0,69.203,69.2806,69.174,69.2321,19745.0
2020-12-30 12:20:00,71.45,71.52,71.37,71.46,69098.0,69.2321,69.2999,69.1546,69.2418,69098.0
2020-12-30 12:30:00,71.45,71.47,71.38,71.39,63730.0,69.2321,69.2515,69.1643,69.174,63730.0
2020-12-30 12:40:00,71.39,71.4,71.28,71.31,78505.0,69.174,69.1837,69.0674,69.0965,78505.0
2020-12-30 12:50:00,71.3,71.34,71.23,71.32,47520.0,69.0868,69.1255,69.0189,69.1061,47520.0
2020-12-30 13:00:00,71.33,71.47,71.32,71.46,42173.0,69.1158,69.2515,69.1061,69.2418,42173.0
2020-12-30 13:10:00,71.46,71.46,71.41,71.44,30186.0,69.2418,69.2418,69.1934,69.2224,30186.0
2020-12-30 13:20:00,71.45,71.45,71.29,71.29,54773.0,69.2321,69.2321,69.0771,69.0771,54773.0
2020-12-30 13:30:00,71.3,71.36,71.28,71.28,22614.0,69.0868,69.1449,69.0674,69.0674,22614.0
2020-12-30 13:40:00,71.25,71.41,71.23,71.4,92018.0,69.0383,69.1934,69.0189,69.1837,92018.0
2020-12-30 13:50:00,71.39,71.41,71.29,71.31,20239.0,69.174,69.1934,69.0771,69.0965,20239.0
2020-12-30 14:00:00,71.3,71.33,71.18,71.22,73143.0,69.0868,69.1158,68.9705,69.0093,73143.0
2020-12-30 14:10:00,71.21,71.24,71.06,71.08,112732.0,68.9996,69.0286,68.8542,68.8736,112732.0
2020-12-30 14:20:00,71.09,71.16,71.07,71.12,92192.0,68.8833,68.9511,68.8639,68.9124,92192.0
2020-12-30 14:30:00,71.13,71.14,71.0,71.04,94770.0,68.922,68.9317,68.7961,68.8348,94770.0
2020-12-30 14:40:00,71.03,71.19,71.03,71.16,54155.0,68.8252,68.9802,68.8252,68.9511,54155.0
2020-12-30 14:50:00,71.15,71.16,70.98,71.04,53670.0,68.9414,68.9511,68.7767,68.8348,53670.0
2020-12-30 15:00:00,71.04,71.06,70.93,71.04,100260.0,68.8348,68.8542,68.7283,68.8348,100260.0
2020-12-30 15:10:00,71.04,71.08,70.93,70.94,44817.0,68.8348,68.8736,68.7283,68.7379,44817.0
2020-12-30 15:20:00,70.94,71.06,70.91,71.06,59998.0,68.7379,68.8542,68.7089,68.8542,59998.0
2020-12-30 15:30:00,71.04,71.14,71.02,71.13,98558.0,68.8348,68.9317,68.8155,68.922,98558.0
2020-12-30 15:40:00,71.13,71.27,71.07,71.13,193960.0,68.922,69.0577,68.8639,68.922,193960.0
2020-12-30 15:50:00,71.13,71.4,71.0,71.13,364374.0,68.922,69.1837,68.7961,68.922,364374.0
2020-12-31 09:30:00,71.05,71.08,70.72,70.84,199974.0,68.8445,68.8736,68.5248,68.641,199974.0
2020-12-31 09:40:00,70.84,70.98,70.76,70.87,68227.0,68.641,68.7767,68.5635,68.6701,68227.0
2020-12-31 09:50:00,70.87,70.97,70.81,70.95,61627.0,68.6701,68.767,68.612,68.7476,61627.0
2020-12-31 10:00:00,70.98,71.25,70.97,71.1,190021.0,68.7767,69.0383,68.767,68.893,190021.0
2020-12-31 10:10:00,71.08,71.21,71.05,71.19,48443.0,68.8736,68.9996,68.8445,68.9802,48443.0
2020-12-31 10:20:00,71.2,71.28,71.1,71.1,47457.0,68.9899,69.0674,68.893,68.893,47457.0
2020-12-31 10:30:00,71.12,71.17,71.04,71.09,49763.0,68.9124,68.9608,68.8348,68.8833,49763.0
2020-12-31 10:40:00,71.1,71.17,71.06,71.13,48740.0,68.893,68.9608,68.8542,68.922,48740.0
2020-12-31 10:50:00,71.12,71.12,71.04,71.04,37416.0,68.9124,68.9124,68.8348,68.8348,37416.0
2020-12-31 11:00:00,71.03,71.15,71.03,71.05,34952.0,68.8252,68.9414,68.8252,68.8445,34952.0
2020-12-31 11:10:00,71.05,71.08,70.9,71.03,74168.0,68.8445,68.8736,68.6992,68.8252,74168.0
2020-12-31 11:20:00,71.03,71.05,70.96,70.99,24198.0,68.8252,68.8445,68.7573,68.7864,24198.0
2020-12-31 11:30:00,70.99,71.02,70.86,70.91,79924.0,68.7864,68.8155,68.6604,68.7089,79924.0
2020-12-31 11:40:00,70.91,70.95,70.86,70.94,27747.0,68.7089,68.7476,68.6604,68.7379,27747.0
2020-12-31 11:50:00,70.93,70.96,70.74,70.8,168428.0,68.7283,68.7573,68.5442,68.6023,168428.0
2020-12-31 12:00:00,70.8,70.91,70.77,70.91,97440.0,68.6023,68.7089,68.5732,68.7089,97440.0
2020-12-31 12:10:00,70.91,70.96,70.89,70.93,106273.0,68.7089,68.7573,68.6895,68.7283,106273.0
2020-12-31 12:20:00,70.93,71.06,70.92,71.04,44244.0,68.7283,68.8542,68.7186,68.8348,44244.0
2020-12-31 12:30:00,71.03,71.09,70.98,71.04,33077.0,68.8252,68.8833,68.7767,68.8348,33077.0
2020-12-31 12:40:00,71.03,71.2,71.01,71.16,36866.0,68.8252,68.9899,68.8058,68.9511,36866.0
2020-12-31 12:50:00,71.16,71.16,71.08,71.1,24851.0,68.9511,68.9511,68.8736,68.893,24851.0
2020-12-31 13:00:00,71.11,71.14,71.05,71.05,20661.0,68.9027,68.9317,68.8445,68.8445,20661.0
2020-12-31 13:10:00,71.06,71.14,71.01,71.13,27794.0,68.8542,68.9317,68.8058,68.922,27794.0
2020-12-31 13:20:00,71.13,71.13,71.04,71.07,55056.0,68.922,68.922,68.8348,68.8639,55056.0
2020-12-31 13:30:00,71.07,71.1,71.02,71.03,62593.0,68.8639,68.893,68.8155,68.8252,62593.0
2020-12-31 13:40:00,71.04,71.04,70.93,70.94,27656.0,68.8348,68.8348,68.7283,68.7379,27656.0
2020-12-31 13:50:00,70.95,71.04,70.94,71.02,40682.0,68.7476,68.8348,68.7379,68.8155,40682.0
2020-12-31 14:00:00,71.02,71.03,70.85,71.03,69060.0,68.8155,68.8252,68.6507,68.8252,69060.0
2020-12-31 14:10:00,71.02,71.5,70.98,71.41,273065.0,68.8155,69.2806,68.7767,69.1934,273065.0
2020-12-31 14:20:00,71.43,71.45,71.34,71.41,46868.0,69.2127,69.2321,69.1255,69.1934,46868.0
2020-12-31 14:30:00,71.43,71.71,71.41,71.64,141416.0,69.2127,69.484,69.1934,69.4162,141416.0
2020-12-31 14:40:00,71.65,71.74,71.62,71.66,63433.0,69.4259,69.5131,69.3968,69.4356,63433.0
2020-12-31 14:50:00,71.67,71.69,71.58,71.59,46035.0,69.4453,69.4647,69.3581,69.3678,46035.0
2020-12-31 15:00:00,71.6,71.89,71.6,71.84,138444.0,69.3775,69.6585,69.3775,69.61,138444.0
2020-12-31 15:10:00,71.84,72.08,71.81,72.03,148548.0,69.61,69.8426,69.5809,69.7941,148548.0
2020-12-31 15:20:00,72.03,72.03,71.89,71.9,59726.0,69.7941,69.7941,69.6585,69.6681,59726.0
2020-12-31 15:30:00,71.91,72.1,71.84,71.94,100255.0,69.6778,69.8619,69.61,69.7069,100255.0
2020-12-31 15:40:00,71.93,72.11,71.76,71.99,264684.0,69.6972,69.8716,69.5325,69.7554,264684.0
2020-12-31 15:50:00,71.99,72.67,71.99,72.2,683718.0,69.7554,70.4142,69.7554,69.9588,683718.0
2021-01-04 09:30:00,73.06,73.13,72.22,72.3,368722.0,70.7921,70.86,69.9782,70.0557,368722.0
2021-01-04 09:40:00,72.3,72.48,72.03,72.43,283549.0,70.0557,70.2301,69.7941,70.1817,283549.0
2021-01-04 09:50:00,72.4,72.4,71.78,72.0,246020.0,70.1526,70.1526,69.5519,69.765,246020.0
2021-01-04 10:00:00,72.06,72.13,71.58,71.66,142372.0,69.8232,69.891,69.3581,69.4356,142372.0
2021-01-04 10:10:00,71.67,71.71,71.34,71.42,235913.0,69.4453,69.484,69.1255,69.203,235913.0
2021-01-04 10:20:00,71.4,71.55,71.22,71.43,179834.0,69.1837,69.329,69.0093,69.2127,179834.0
2021-01-04 10:30:00,71.42,71.48,70.96,71.02,277629.0,69.203,69.2612,68.7573,68.8155,277629.0
2021-01-04 10:40:00,71.02,71.33,70.62,70.67,236277.0,68.8155,69.1158,68.4279,68.4763,236277.0
2021-01-04 10:50:00,70.67,70.73,69.86,69.99,416023.0,68.4763,68.5345,67.6915,67.8174,416023.0
2021-01-04 11:00:00,69.98,70.21,68.75,68.89,390799.0,67.8077,68.0306,66.6159,66.7516,390799.0
2021-01-04 11:10:00,68.88,69.66,68.66,69.62,262064.0,66.7419,67.4977,66.5287,67.4589,262064.0
2021-01-04 11:20:00,69.58,69.6,69.16,69.42,298114.0,67.4202,67.4395,67.0132,67.2651,298114.0
2021-01-04 11:30:00,69.4,69.4,68.91,69.13,157919.0,67.2457,67.2457,66.771,66.9841,157919.0
2021-01-04 11:40:00,69.05,69.07,68.78,68.93,137844.0,66.9066,66.926,66.645,66.7903,137844.0
2021-01-04 11:50:00,68.91,69.0,68.07,68.24,252945.0,66.771,66.8582,65.957,66.1218,252945.0
2021-01-04 12:00:00,68.2,68.4,67.67,67.73,306759.0,66.083,66.2768,65.5694,65.6276,306759.0
2021-01-04 12:10:00,67.75,67.85,66.97,67.67,360848.0,65.647,65.7439,64.8912,65.5694,360848.0
2021-01-04 12:20:00,67.65,67.97,67.46,67.95,206821.0,65.5501,65.8601,65.366,65.8408,206821.0
2021-01-04 12:30:00,67.93,67.93,67.34,67.51,162622.0,65.8214,65.8214,65.2497,65.4144,162622.0
2021-01-04 12:40:00,67.46,67.46,67.15,67.21,87533.0,65.366,65.366,65.0656,65.1237,87533.0
2021-01-04 12:50:00,67.24,67.9,67.11,67.85,251921.0,65.1528,65.7923,65.0268,65.7439,251921.0
2021-01-04 13:00:00,67.77,68.09,67.71,68.05,151836.0,65.6663,65.9764,65.6082,65.9377,151836.0
2021-01-04 13:10:00,68.04,68.52,68.03,68.45,214495.0,65.928,66.3931,65.9183,66.3252,214495.0
2021-01-04 13:20:00,68.46,68.97,68.46,68.8,282174.0,66.3349,66.8291,66.3349,66.6644,282174.0
2021-01-04 13:30:00,68.79,68.79,68.47,68.67,155568.0,66.6547,66.6547,66.3446,66.5384,155568.0
2021-01-04 13:40:00,68.71,68.96,68.64,68.85,102084.0,66.5772,66.8194,66.5093,66.7128,102084.0
2021-01-04 13:50:00,68.87,69.19,68.8,69.17,191352.0,66.7322,67.0423,66.6644,67.0229,191352.0
2021-01-04 14:00:00,69.16,69.18,68.56,68.56,233341.0,67.0132,67.0326,66.4318,66.4318,233341.0
2021-01-04 14:10:00,68.56,68.77,68.38,68.65,155788.0,66.4318,66.6353,66.2574,66.519,155788.0
2021-01-04 14:20:00,68.6,68.88,68.52,68.69,99561.0,66.4706,66.7419,66.3931,66.5578,99561.0
2021-01-04 14:30:00,68.67,68.68,68.18,68.45,187443.0,66.5384,66.5481,66.0636,66.3252,187443.0
2021-01-04 14:40:00,68.42,68.52,68.12,68.13,105730.0,66.2962,66.3931,66.0055,66.0152,105730.0
2021-01-04 14:50:00,68.12,68.89,68.02,68.8,345071.0,66.0055,66.7516,65.9086,66.6644,345071.0
2021-01-04 15:00:00,68.79,68.9,68.28,68.56,260871.0,66.6547,66.7613,66.1605,66.4318,260871.0
2021-01-04 15:10:00,68.6,68.83,68.42,68.53,144656.0,66.4706,66.6934,66.2962,66.4028,144656.0
2021-01-04 15:20:00,68.56,68.71,68.45,68.6,96896.0,66.4318,66.5772,66.3252,66.4706,96896.0
2021-01-04 15:30:00,68.58,69.17,68.38,69.17,299777.0,66.4512,67.0229,66.2574,67.0229,299777.0
2021-01-04 15:40:00,69.17,69.56,69.04,69.53,410519.0,67.0229,67.4008,66.8969,67.3717,410519.0
2021-01-04 15:50:00,69.55,69.65,69.03,69.3,615882.0,67.3911,67.488,66.8872,67.1489,615882.0
2021-01-05 09:30:00,68.88,70.06,68.88,70.0,325742.0,66.7419,67.8853,66.7419,67.8271,325742.0
2021-01-05 09:40:00,70.03,70.37,69.88,70.09,259777.0,67.8562,68.1856,67.7108,67.9143,259777.0
2021-01-05 09:50:00,70.12,70.22,69.95,70.02,170467.0,67.9434,68.0403,67.7787,67.8465,170467.0
2021-01-05 10:00:00,70.22,70.46,69.97,70.09,331086.0,68.0403,68.2728,67.7981,67.9143,331086.0
2021-01-05 10:10:00,70.08,70.29,69.54,69.62,127507.0,67.9046,68.1081,67.3814,67.4589,127507.0
2021-01-05 10:20:00,69.57,69.85,69.56,69.8,77155.0,67.4105,67.6818,67.4008,67.6333,77155.0
2021-01-05 10:30:00,69.8,69.82,69.38,69.5,83864.0,67.6333,67.6527,67.2264,67.3426,83864.0
2021-01-05 10:40:00,69.52,69.57,69.07,69.46,161847.0,67.362,67.4105,66.926,67.3039,161847.0
2021-01-05 10:50:00,69.49,69.9,69.25,69.28,169564.0,67.333,67.7302,67.1004,67.1295,169564.0
2021-01-05 11:00:00,69.28,69.59,69.17,69.26,112968.0,67.1295,67.4298,67.0229,67.1101,112968.0
2021-01-05 11:10:00,69.3,69.38,69.0,69.17,98800.0,67.1489,67.2264,66.8582,67.0229,98800.0
2021-01-05 11:20:00,69.15,69.72,69.14,69.7,136241.0,67.0035,67.5558,66.9938,67.5364,136241.0
2021-01-05 11:30:00,69.71,69.92,69.66,69.88,47112.0,67.5461,67.7496,67.4977,67.7108,47112.0
2021-01-05 11:40:00,69.91,69.99,69.81,69.84,53920.0,67.7399,67.8174,67.643,67.6721,53920.0
2021-01-05 11:50:00,69.84,70.0,69.76,69.78,50265.0,67.6721,67.8271,67.5946,67.614,50265.0
2021-01-05 12:00:00,69.81,70.25,69.79,70.13,112091.0,67.643,68.0694,67.6236,67.9531,112091.0
2021-01-05 12:10:00,70.12,70.22,69.76,69.92,68733.0,67.9434,68.0403,67.5946,67.7496,68733.0
2021-01-05 12:20:00,69.91,70.02,69.85,69.88,46265.0,67.7399,67.8465,67.6818,67.7108,46265.0
2021-01-05 12:30:00,69.91,70.14,69.88,70.12,42159.0,67.7399,67.9628,67.7108,67.9434,42159.0
2021-01-05 12:40:00,70.14,70.14,69.89,69.99,52595.0,67.9628,67.9628,67.7205,67.8174,52595.0
2021-01-05 12:50:00,69.96,70.26,69.95,70.23,83333.0,67.7884,68.0791,67.7787,68.05,83333.0
2021-01-05 13:00:00,70.24,70.3,70.17,70.2,119049.0,68.0597,68.1178,67.9918,68.0209,119049.0
2021-01-05 13:10:00,70.19,70.27,70.19,70.23,31442.0,68.0112,68.0887,68.0112,68.05,31442.0
2021-01-05 13:20:00,70.23,70.23,70.14,70.18,23118.0,68.05,68.05,67.9628,68.0015,23118.0
2021-01-05 13:30:00,70.18,70.28,70.16,70.23,30785.0,68.0015,68.0984,67.9822,68.05,30785.0
2021-01-05 13:40:00,70.24,70.43,70.23,70.35,88915.0,68.0597,68.2438,68.05,68.1663,88915.0
2021-01-05 13:50:00,70.36,70.45,70.32,70.43,29860.0,68.1759,68.2632,68.1372,68.2438,29860.0
2021-01-05 14:00:00,70.45,71.2,70.44,71.15,356964.0,68.2632,68.9899,68.2535,68.9414,356964.0
2021-01-05 14:10:00,71.13,71.22,71.03,71.08,213461.0,68.922,69.0093,68.8252,68.8736,213461.0
2021-01-05 14:20:00,71.12,71.22,71.03,71.16,140339.0,68.9124,69.0093,68.8252,68.9511,140339.0
2021-01-05 14:30:00,71.2,71.36,71.05,71.06,137622.0,68.9899,69.1449,68.8445,68.8542,137622.0
2021-01-05 14:40:00,71.08,71.17,71.04,71.08,102721.0,68.8736,68.9608,68.8348,68.8736,102721.0
2021-01-05 14:50:00,71.08,71.09,70.73,70.75,116571.0,68.8736,68.8833,68.5345,68.5538,116571.0
2021-01-05 15:00:00,70.77,71.12,70.74,71.08,132908.0,68.5732,68.9124,68.5442,68.8736,132908.0
2021-01-05 15:10:00,71.08,71.13,70.78,70.87,105588.0,68.8736,68.922,68.5829,68.6701,105588.0
2021-01-05 15:20:00,70.86,70.88,70.53,70.56,150953.0,68.6604,68.6798,68.3407,68.3697,150953.0
2021-01-05 15:30:00,70.53,70.71,70.45,70.5,149045.0,68.3407,68.5151,68.2632,68.3116,149045.0
2021-01-05 15:40:00,70.52,71.01,70.45,70.98,163859.0,68.331,68.8058,68.2632,68.7767,163859.0
2021-01-05 15:50:00,70.98,71.07,70.59,70.67,288514.0,68.7767,68.8639,68.3988,68.4763,288514.0
2021-01-06 09:30:00,69.79,70.53,69.44,70.47,543296.0,67.6236,68.3407,67.2845,68.2825,543296.0
2021-01-06 09:40:00,70.47,71.06,70.14,71.05,488913.0,68.2825,68.8542,67.9628,68.8445,488913.0
2021-01-06 09:50:00,71.0,71.31,70.93,71.21,275794.0,68.7961,69.0965,68.7283,68.9996,275794.0
2021-01-06 10:00:00,71.22,71.61,71.05,71.61,212686.0,69.0093,69.3871,68.8445,69.3871,212686.0
2021-01-06 10:10:00,71.62,72.02,71.57,71.9,318950.0,69.3968,69.7844,69.3484,69.6681,318950.0
2021-01-06 10:20:00,71.92,72.21,71.78,72.11,203892.0,69.6875,69.9685,69.5519,69.8716,203892.0
2021-01-06 10:30:00,72.12,72.56,72.12,72.45,304876.0,69.8813,70.3077,69.8813,70.2011,304876.0
2021-01-06 10:40:00,72.5,72.9,72.49,72.9,295788.0,70.2495,70.6371,70.2398,70.6371,295788.0
2021-01-06 10:50:00,72.91,73.22,72.78,72.86,405034.0,70.6468,70.9472,70.5208,70.5983,405034.0
2021-01-06 11:00:00,72.87,73.17,72.81,73.15,144375.0,70.608,70.8987,70.5499,70.8793,144375.0
2021-01-06 11:10:00,73.17,73.43,73.07,73.4,165319.0,70.8987,71.1507,70.8018,71.1216,165319.0
2021-01-06 11:20:00,73.41,73.44,73.18,73.3,113931.0,71.1313,71.1603,70.9084,71.0247,113931.0
2021-01-06 11:30:00,73.32,73.39,72.85,72.85,173527.0,71.0441,71.1119,70.5887,70.5887,173527.0
2021-01-06 11:40:00,72.85,73.18,72.85,73.13,94520.0,70.5887,70.9084,70.5887,70.86,94520.0
2021-01-06 11:50:00,73.13,73.18,73.0,73.02,67728.0,70.86,70.9084,70.734,70.7534,67728.0
2021-01-06 12:00:00,73.05,73.39,73.01,73.14,110454.0,70.7824,71.1119,70.7437,70.8697,110454.0
2021-01-06 12:10:00,73.16,73.37,73.08,73.26,62215.0,70.889,71.0925,70.8115,70.9859,62215.0
2021-01-06 12:20:00,73.28,73.33,73.04,73.22,70401.0,71.0053,71.0538,70.7728,70.9472,70401.0
2021-01-06 12:30:00,73.24,73.48,73.24,73.35,79667.0,70.9665,71.1991,70.9665,71.0731,79667.0
2021-01-06 12:40:00,73.36,73.48,73.29,73.47,56099.0,71.0828,71.1991,71.015,71.1894,56099.0
2021-01-06 12:50:00,73.47,73.68,73.4,73.6,145937.0,71.1894,71.3929,71.1216,71.3154,145937.0
2021-01-06 13:00:00,73.63,73.75,73.53,73.55,63429.0,71.3444,71.4607,71.2475,71.2669,63429.0
2021-01-06 13:10:00,73.58,73.92,73.56,73.63,77525.0,71.296,71.6254,71.2766,71.3444,77525.0
2021-01-06 13:20:00,73.61,73.62,73.41,73.45,140739.0,71.3251,71.3348,71.1313,71.17,140739.0
2021-01-06 13:30:00,73.45,73.59,73.42,73.58,59200.0,71.17,71.3057,71.141,71.296,59200.0
2021-01-06 13:40:00,73.58,73.92,73.57,73.79,107735.0,71.296,71.6254,71.2863,71.4995,107735.0
2021-01-06 13:50:00,73.82,73.83,73.58,73.64,37250.0,71.5285,71.5382,71.296,71.3541,37250.0
2021-01-06 14:00:00,73.63,73.87,73.63,73.8,103844.0,71.3444,71.577,71.3444,71.5092,103844.0
2021-01-06 14:10:00,73.78,73.85,72.88,73.14,239625.0,71.4898,71.5576,70.6177,70.8697,239625.0
2021-01-06 14:20:00,73.13,73.35,72.38,72.6,343000.0,70.86,71.0731,70.1332,70.3464,343000.0
2021-01-06 14:30:00,72.57,73.19,72.25,72.43,452776.0,70.3173,70.9181,70.0073,70.1817,452776.0
2021-01-06 14:40:00,72.4,72.98,71.77,71.81,433972.0,70.1526,70.7146,69.5422,69.5809,433972.0
2021-01-06 14:50:00,71.88,72.57,71.65,72.49,364781.0,69.6488,70.3173,69.4259,70.2398,364781.0
2021-01-06 15:00:00,72.48,72.48,71.86,72.23,320415.0,70.2301,70.2301,69.6294,69.9879,320415.0
2021-01-06 15:10:00,72.26,72.87,72.2,72.55,384775.0,70.017,70.608,69.9588,70.298,384775.0
2021-01-06 15:20:00,72.53,72.71,71.59,72.34,405611.0,70.2786,70.453,69.3678,70.0945,405611.0
2021-01-06 15:30:00,72.32,72.6,71.81,71.83,382410.0,70.0751,70.3464,69.5809,69.6003,382410.0
2021-01-06 15:40:00,71.83,72.36,71.8,72.24,402793.0,69.6003,70.1139,69.5712,69.9976,402793.0
2021-01-06 15:50:00,72.19,72.22,71.55,71.93,485207.0,69.9491,69.9782,69.329,69.6972,485207.0
2021-01-07 09:30:00,73.43,74.0,73.32,73.82,523946.0,71.1507,71.703,71.0441,71.5285,523946.0
2021-01-07 09:40:00,73.86,73.97,73.68,73.93,166708.0,71.5673,71.6739,71.3929,71.6351,166708.0
2021-01-07 09:50:00,73.95,74.59,73.74,74.59,383295.0,71.6545,72.2746,71.451,72.2746,383295.0
2021-01-07 10:00:00,74.5,75.07,74.4,74.83,558817.0,72.1874,72.7397,72.0905,72.5072,558817.0
2021-01-07 10:10:00,74.84,75.1,74.73,75.08,237748.0,72.5169,72.7688,72.4103,72.7494,237748.0
2021-01-07 10:20:00,75.07,75.28,75.01,75.12,160232.0,72.7397,72.9432,72.6816,72.7882,160232.0
2021-01-07 10:30:00,75.14,75.25,75.09,75.13,197652.0,72.8076,72.9142,72.7591,72.7979,197652.0
2021-01-07 10:40:00,75.11,75.43,75.01,75.38,161028.0,72.7785,73.0886,72.6816,73.0401,161028.0
2021-01-07 10:50:00,75.35,75.37,75.22,75.35,53810.0,73.0111,73.0304,72.8851,73.0111,53810.0
2021-01-07 11:00:00,75.4,75.6,75.23,75.23,140306.0,73.0595,73.2533,72.8948,72.8948,140306.0
2021-01-07 11:10:00,75.25,75.27,74.98,75.05,142923.0,72.9142,72.9335,72.6525,72.7204,142923.0
2021-01-07 11:20:00,75.09,75.26,75.05,75.05,62651.0,72.7591,72.9238,72.7204,72.7204,62651.0
2021-01-07 11:30:00,75.1,75.27,75.03,75.2,144718.0,72.7688,72.9335,72.701,72.8657,144718.0
2021-01-07 11:40:00,75.21,75.28,75.11,75.15,110157.0,72.8754,72.9432,72.7785,72.8173,110157.0
2021-01-07 11:50:00,75.14,75.14,74.92,74.99,151826.0,72.8076,72.8076,72.5944,72.6622,151826.0
2021-01-07 12:00:00,75.0,75.09,74.89,74.98,59826.0,72.6719,72.7591,72.5653,72.6525,59826.0
2021-01-07 12:10:00,74.97,74.98,74.77,74.77,58686.0,72.6428,72.6525,72.4491,72.4491,58686.0
2021-01-07 12:20:00,74.77,74.86,74.72,74.76,35406.0,72.4491,72.5363,72.4006,72.4394,35406.0
2021-01-07 12:30:00,74.8,74.92,74.79,74.86,63226.0,72.4781,72.5944,72.4684,72.5363,63226.0
2021-01-07 12:40:00,74.87,74.91,74.82,74.87,44746.0,72.546,72.5847,72.4975,72.546,44746.0
2021-01-07 12:50:00,74.87,75.11,74.85,75.05,106905.0,72.546,72.7785,72.5266,72.7204,106905.0
2021-01-07 13:00:00,75.07,75.2,74.81,74.81,182929.0,72.7397,72.8657,72.4878,72.4878,182929.0
2021-01-07 13:10:00,74.81,75.05,74.8,74.97,101138.0,72.4878,72.7204,72.4781,72.6428,101138.0
2021-01-07 13:20:00,74.96,74.99,74.81,74.81,36280.0,72.6332,72.6622,72.4878,72.4878,36280.0
2021-01-07 13:30:00,74.84,75.07,74.83,75.07,55188.0,72.5169,72.7397,72.5072,72.7397,55188.0
2021-01-07 13:40:00,75.07,75.12,74.9,74.94,89374.0,72.7397,72.7882,72.575,72.6138,89374.0
2021-01-07 13:50:00,74.97,75.1,74.93,75.09,65564.0,72.6428,72.7688,72.6041,72.7591,65564.0
2021-01-07 14:00:00,75.08,75.21,75.02,75.13,106130.0,72.7494,72.8754,72.6913,72.7979,106130.0
2021-01-07 14:10:00,75.15,75.2,75.01,75.06,50738.0,72.8173,72.8657,72.6816,72.7301,50738.0
2021-01-07 14:20:00,75.04,75.12,74.94,74.95,134514.0,72.7107,72.7882,72.6138,72.6235,134514.0
2021-01-07 14:30:00,74.98,75.18,74.96,75.15,97361.0,72.6525,72.8463,72.6332,72.8173,97361.0
2021-01-07 14:40:00,75.12,75.19,75.05,75.07,32281.0,72.7882,72.856,72.7204,72.7397,32281.0
2021-01-07 14:50:00,75.05,75.27,75.02,75.27,86954.0,72.7204,72.9335,72.6913,72.9335,86954.0
2021-01-07 15:00:00,75.28,75.45,75.23,75.29,115643.0,72.9432,73.1079,72.8948,72.9529,115643.0
2021-01-07 15:10:00,75.28,75.35,75.02,75.25,116720.0,72.9432,73.0111,72.6913,72.9142,116720.0
2021-01-07 15:20:00,75.25,75.46,75.18,75.38,55158.0,72.9142,73.1176,72.8463,73.0401,55158.0
2021-01-07 15:30:00,75.39,75.51,75.28,75.47,89084.0,73.0498,73.1661,72.9432,73.1273,89084.0
2021-01-07 15:40:00,75.47,75.57,75.31,75.52,123998.0,73.1273,73.2242,72.9723,73.1758,123998.0
2021-01-07 15:50:00,75.5,75.63,75.08,75.12,281625.0,73.1564,73.2824,72.7494,72.7882,281625.0
2021-01-08 09:30:00,76.08,76.34,75.81,76.02,376587.0,73.7184,73.9703,73.4568,73.6603,376587.0
2021-01-08 09:40:00,76.05,76.42,75.72,76.02,187934.0,73.6893,74.0478,73.3696,73.6603,187934.0
2021-01-08 09:50:00,76.03,76.12,75.84,76.01,262122.0,73.6699,73.7572,73.4858,73.6506,262122.0
2021-01-08 10:00:00,76.05,76.31,76.03,76.16,222791.0,73.6893,73.9413,73.6699,73.7959,222791.0
2021-01-08 10:10:00,76.16,76.26,76.07,76.2,70076.0,73.7959,73.8928,73.7087,73.8347,70076.0
2021-01-08 10:20:00,76.19,76.2,75.02,75.06,389776.0,73.825,73.8347,72.6913,72.7301,389776.0
2021-01-08 10:30:00,75.08,75.63,75.04,75.49,177924.0,72.7494,73.2824,72.7107,73.1467,177924.0
2021-01-08 10:40:00,75.49,76.07,75.48,76.01,198833.0,73.1467,73.7087,73.137,73.6506,198833.0
2021-01-08 10:50:00,76.0,76.13,75.94,76.0,209720.0,73.6409,73.7668,73.5827,73.6409,209720.0
2021-01-08 11:00:00,76.04,76.17,75.83,75.87,131504.0,73.6796,73.8056,73.4762,73.5149,131504.0
2021-01-08 11:10:00,75.9,75.96,75.43,75.6,198739.0,73.544,73.6021,73.0886,73.2533,198739.0
2021-01-08 11:20:00,75.59,75.72,75.51,75.69,74802.0,73.2436,73.3696,73.1661,73.3405,74802.0
2021-01-08 11:30:00,75.7,75.7,75.51,75.53,42068.0,73.3502,73.3502,73.1661,73.1855,42068.0
2021-01-08 11:40:00,75.53,75.7,75.44,75.57,49307.0,73.1855,73.3502,73.0983,73.2242,49307.0
2021-01-08 11:50:00,75.53,75.82,75.42,75.82,125196.0,73.1855,73.4665,73.0789,73.4665,125196.0
2021-01-08 12:00:00,75.83,75.85,75.45,75.77,86675.0,73.4762,73.4955,73.1079,73.418,86675.0
2021-01-08 12:10:00,75.78,76.08,75.76,75.99,192950.0,73.4277,73.7184,73.4083,73.6312,192950.0
2021-01-08 12:20:00,76.01,76.01,75.86,75.92,119228.0,73.6506,73.6506,73.5052,73.5634,119228.0
2021-01-08 12:30:00,75.92,75.99,75.87,75.93,56046.0,73.5634,73.6312,73.5149,73.573,56046.0
2021-01-08 12:40:00,75.95,75.97,75.46,75.56,153299.0,73.5924,73.6118,73.1176,73.2145,153299.0
2021-01-08 12:50:00,75.53,75.71,75.52,75.55,75992.0,73.1855,73.3599,73.1758,73.2048,75992.0
2021-01-08 13:00:00,75.53,75.55,75.35,75.54,142042.0,73.1855,73.2048,73.0111,73.1952,142042.0
2021-01-08 13:10:00,75.53,75.62,74.96,74.97,171325.0,73.1855,73.2727,72.6332,72.6428,171325.0
2021-01-08 13:20:00,74.97,74.98,74.37,74.9,219195.0,72.6428,72.6525,72.0615,72.575,219195.0
2021-01-08 13:30:00,74.88,74.94,74.1,74.41,204617.0,72.5556,72.6138,71.7999,72.1002,204617.0
2021-01-08 13:40:00,74.4,74.53,73.97,74.49,345987.0,72.0905,72.2165,71.6739,72.1777,345987.0
2021-01-08 13:50:00,74.47,74.79,74.46,74.58,149915.0,72.1584,72.4684,72.1487,72.265,149915.0
2021-01-08 14:00:00,74.63,75.11,74.62,75.03,190462.0,72.3134,72.7785,72.3037,72.701,190462.0
2021-01-08 14:10:00,75.04,75.34,74.97,75.16,128660.0,72.7107,73.0014,72.6428,72.827,128660.0
2021-01-08 14:20:00,75.16,75.4,75.01,75.4,172392.0,72.827,73.0595,72.6816,73.0595,172392.0
2021-01-08 14:30:00,75.4,75.46,75.27,75.36,85406.0,73.0595,73.1176,72.9335,73.0207,85406.0
2021-01-08 14:40:00,75.37,75.44,75.0,75.44,101258.0,73.0304,73.0983,72.6719,73.0983,101258.0
2021-01-08 14:50:00,75.42,75.72,75.41,75.67,178393.0,73.0789,73.3696,73.0692,73.3211,178393.0
2021-01-08 15:00:00,75.69,76.02,75.68,76.0,240511.0,73.3405,73.6603,73.3308,73.6409,240511.0
2021-01-08 15:10:00,76.0,76.07,75.76,75.94,120657.0,73.6409,73.7087,73.4083,73.5827,120657.0
2021-01-08 15:20:00,75.96,76.03,75.72,75.98,108559.0,73.6021,73.6699,73.3696,73.6215,108559.0
2021-01-08 15:30:00,75.96,76.22,75.81,76.22,242781.0,73.6021,73.854,73.4568,73.854,242781.0
2021-01-08 15:40:00,76.21,76.4,76.08,76.34,396967.0,73.8444,74.0285,73.7184,73.9703,396967.0
2021-01-08 15:50:00,76.35,76.55,76.29,76.42,753010.0,73.98,74.1738,73.9219,74.0478,753010.0
2021-01-11 09:30:00,74.42,75.0,74.29,74.72,401058.0,72.1099,72.6719,71.984,72.4006,401058.0
2021-01-11 09:40:00,74.72,74.83,74.44,74.52,201252.0,72.4006,72.5072,72.1293,72.2068,201252.0
2021-01-11 09:50:00,74.47,75.23,74.33,75.14,236016.0,72.1584,72.8948,72.0227,72.8076,236016.0
2021-01-11 10:00:00,75.1,75.31,75.04,75.25,233719.0,72.7688,72.9723,72.7107,72.9142,233719.0
2021-01-11 10:10:00,75.24,75.28,74.98,75.14,150933.0,72.9045,72.9432,72.6525,72.8076,150933.0
2021-01-11 10:20:00,75.18,75.55,75.02,75.46,120958.0,72.8463,73.2048,72.6913,73.1176,120958.0
2021-01-11 10:30:00,75.49,75.61,75.4,75.48,79555.0,73.1467,73.263,73.0595,73.137,79555.0
2021-01-11 10:40:00,75.53,75.55,75.11,75.14,120380.0,73.1855,73.2048,72.7785,72.8076,120380.0
2021-01-11 10:50:00,75.1,75.43,75.06,75.39,76560.0,72.7688,73.0886,72.7301,73.0498,76560.0
2021-01-11 11:00:00,75.41,75.42,75.16,75.23,76778.0,73.0692,73.0789,72.827,72.8948,76778.0
2021-01-11 11:10:00,75.21,75.26,74.84,75.25,69422.0,72.8754,72.9238,72.5169,72.9142,69422.0
2021-01-11 11:20:00,75.25,75.65,75.23,75.6,144560.0,72.9142,73.3017,72.8948,73.2533,144560.0
2021-01-11 11:30:00,75.54,75.63,75.44,75.62,64116.0,73.1952,73.2824,73.0983,73.2727,64116.0
2021-01-11 11:40:00,75.61,75.61,75.42,75.53,29486.0,73.263,73.263,73.0789,73.1855,29486.0
2021-01-11 11:50:00,75.55,75.6,75.46,75.56,26684.0,73.2048,73.2533,73.1176,73.2145,26684.0
2021-01-11 12:00:00,75.59,75.73,75.51,75.59,103811.0,73.2436,73.3793,73.1661,73.2436,103811.0
2021-01-11 12:10:00,75.61,75.67,75.5,75.53,41740.0,73.263,73.3211,73.1564,73.1855,41740.0
2021-01-11 12:20:00,75.57,75.61,75.52,75.6,56455.0,73.2242,73.263,73.1758,73.2533,56455.0
2021-01-11 12:30:00,75.61,75.95,75.61,75.81,158445.0,73.263,73.5924,73.263,73.4568,158445.0
2021-01-11 12:40:00,75.8,75.95,75.77,75.92,48008.0,73.4471,73.5924,73.418,73.5634,48008.0
2021-01-11 12:50:00,75.91,76.01,75.76,75.83,40492.0,73.5537,73.6506,73.4083,73.4762,40492.0
2021-01-11 13:00:00,75.83,75.9,75.81,75.85,73069.0,73.4762,73.544,73.4568,73.4955,73069.0
2021-01-11 13:10:00,75.88,75.96,75.84,75.84,47063.0,73.5246,73.6021,73.4858,73.4858,47063.0
2021-01-11 13:20:00,75.84,75.84,75.48,75.53,90720.0,73.4858,73.4858,73.137,73.1855,90720.0
2021-01-11 13:30:00,75.49,75.55,75.43,75.49,90686.0,73.1467,73.2048,73.0886,73.1467,90686.0
2021-01-11 13:40:00,75.46,75.46,74.95,75.05,140191.0,73.1176,73.1176,72.6235,72.7204,140191.0
2021-01-11 13:50:00,75.05,75.36,75.04,75.22,66489.0,72.7204,73.0207,72.7107,72.8851,66489.0
2021-01-11 14:00:00,75.21,75.21,74.99,75.05,68363.0,72.8754,72.8754,72.6622,72.7204,68363.0
2021-01-11 14:10:00,75.05,75.18,74.89,74.9,58257.0,72.7204,72.8463,72.5653,72.575,58257.0
2021-01-11 14:20:00,74.95,75.0,74.67,74.88,103923.0,72.6235,72.6719,72.3522,72.5556,103923.0
2021-01-11 14:30:00,74.85,75.01,74.74,74.85,58922.0,72.5266,72.6816,72.42,72.5266,58922.0
2021-01-11 14:40:00,74.83,75.21,74.82,75.15,94756.0,72.5072,72.8754,72.4975,72.8173,94756.0
2021-01-11 14:50:00,75.14,75.42,75.0,75.36,120685.0,72.8076,73.0789,72.6719,73.0207,120685.0
2021-01-11 15:00:00,75.39,75.45,75.05,75.13,91870.0,73.0498,73.1079,72.7204,72.7979,91870.0
2021-01-11 15:10:00,75.1,75.17,74.79,74.88,112136.0,72.7688,72.8366,72.4684,72.5556,112136.0
2021-01-11 15:20:00,74.85,74.99,74.62,74.63,164030.0,72.5266,72.6622,72.3037,72.3134,164030.0
2021-01-11 15:30:00,74.64,74.94,74.6,74.64,98325.0,72.3231,72.6138,72.2843,72.3231,98325.0
2021-01-11 15:40:00,74.61,75.13,74.53,75.06,161969.0,72.294,72.7979,72.2165,72.7301,161969.0
2021-01-11 15:50:00,75.08,75.27,74.8,74.94,285435.0,72.7494,72.9335,72.4781,72.6138,285435.0
2021-01-12 09:30:00,75.03,75.25,74.84,74.91,232845.0,72.701,72.9142,72.5169,72.5847,232845.0
2021-01-12 09:40:00,74.9,75.08,74.75,74.78,88350.0,72.575,72.7494,72.4297,72.4587,88350.0
2021-01-12 09:50:00,74.78,74.99,74.33,74.97,198168.0,72.4587,72.6622,72.0227,72.6428,198168.0
2021-01-12 10:00:00,74.97,75.03,74.66,74.91,76863.0,72.6428,72.701,72.3425,72.5847,76863.0
2021-01-12 10:10:00,74.96,75.42,74.9,75.4,166809.0,72.6332,73.0789,72.575,73.0595,166809.0
2021-01-12 10:20:00,75.4,75.5,75.22,75.25,128059.0,73.0595,73.1564,72.8851,72.9142,128059.0
2021-01-12 10:30:00,75.28,75.37,75.18,75.29,49244.0,72.9432,73.0304,72.8463,72.9529,49244.0
2021-01-12 10:40:00,75.28,75.33,74.99,75.24,101832.0,72.9432,72.9917,72.6622,72.9045,101832.0
2021-01-12 10:50:00,75.23,75.32,75.11,75.14,64835.0,72.8948,72.982,72.7785,72.8076,64835.0
2021-01-12 11:00:00,75.15,75.37,74.96,75.37,89686.0,72.8173,73.0304,72.6332,73.0304,89686.0
2021-01-12 11:10:00,75.39,75.58,75.33,75.34,156513.0,73.0498,73.2339,72.9917,73.0014,156513.0
2021-01-12 11:20:00,75.36,75.36,75.03,75.07,73557.0,73.0207,73.0207,72.701,72.7397,73557.0
2021-01-12 11:30:00,75.08,75.1,74.8,74.91,108264.0,72.7494,72.7688,72.4781,72.5847,108264.0
2021-01-12 11:40:00,74.91,74.94,74.7,74.76,52706.0,72.5847,72.6138,72.3812,72.4394,52706.0
2021-01-12 11:50:00,74.75,74.77,74.4,74.65,104579.0,72.4297,72.4491,72.0905,72.3328,104579.0
2021-01-12 12:00:00,74.66,74.67,73.87,73.98,228214.0,72.3425,72.3522,71.577,71.6836,228214.0
2021-01-12 12:10:00,73.95,74.06,73.51,74.03,233845.0,71.6545,71.7611,71.2282,71.732,233845.0
2021-01-12 12:20:00,73.99,74.21,73.78,74.19,125626.0,71.6933,71.9064,71.4898,71.8871,125626.0
2021-01-12 12:30:00,74.17,74.33,73.9,74.33,141741.0,71.8677,72.0227,71.6061,72.0227,141741.0
2021-01-12 12:40:00,74.33,74.44,74.12,74.31,121255.0,72.0227,72.1293,71.8192,72.0033,121255.0
2021-01-12 12:50:00,74.34,74.52,74.32,74.48,74409.0,72.0324,72.2068,72.013,72.1681,74409.0
2021-01-12 13:00:00,74.5,74.62,74.37,74.5,91512.0,72.1874,72.3037,72.0615,72.1874,91512.0
2021-01-12 13:10:00,74.54,74.67,74.48,74.5,66856.0,72.2262,72.3522,72.1681,72.1874,66856.0
2021-01-12 13:20:00,74.51,74.8,74.34,74.77,73541.0,72.1971,72.4781,72.0324,72.4491,73541.0
2021-01-12 13:30:00,74.79,75.15,74.7,75.05,144021.0,72.4684,72.8173,72.3812,72.7204,144021.0
2021-01-12 13:40:00,75.06,75.06,74.92,74.95,90112.0,72.7301,72.7301,72.5944,72.6235,90112.0
2021-01-12 13:50:00,74.93,75.04,74.85,74.99,100869.0,72.6041,72.7107,72.5266,72.6622,100869.0
2021-01-12 14:00:00,74.98,75.33,74.98,75.1,158779.0,72.6525,72.9917,72.6525,72.7688,158779.0
2021-01-12 14:10:00,75.17,75.18,75.05,75.1,60221.0,72.8366,72.8463,72.7204,72.7688,60221.0
2021-01-12 14:20:00,75.09,75.17,74.94,75.0,99227.0,72.7591,72.8366,72.6138,72.6719,99227.0
2021-01-12 14:30:00,74.96,75.25,74.93,75.01,78995.0,72.6332,72.9142,72.6041,72.6816,78995.0
2021-01-12 14:40:00,74.99,75.03,74.65,74.82,122563.0,72.6622,72.701,72.3328,72.4975,122563.0
2021-01-12 14:50:00,74.78,74.95,74.59,74.91,94933.0,72.4587,72.6235,72.2746,72.5847,94933.0
2021-01-12 15:00:00,74.93,75.15,74.88,75.02,132716.0,72.6041,72.8173,72.5556,72.6913,132716.0
2021-01-12 15:10:00,75.05,75.12,74.83,75.02,57328.0,72.7204,72.7882,72.5072,72.6913,57328.0
2021-01-12 15:20:00,75.07,75.19,74.93,74.95,60943.0,72.7397,72.856,72.6041,72.6235,60943.0
2021-01-12 15:30:00,74.94,75.03,74.84,74.94,55452.0,72.6138,72.701,72.5169,72.6138,55452.0
2021-01-12 15:40:00,74.93,75.28,74.93,75.28,151422.0,72.6041,72.9432,72.6041,72.9432,151422.0
2021-01-12 15:50:00,75.28,75.34,74.91,74.95,199991.0,72.9432,73.0014,72.5847,72.6235,199991.0
2021-01-13 09:30:00,74.91,75.25,74.88,74.95,235478.0,72.5847,72.9142,72.5556,72.6235,235478.0
2021-01-13 09:40:00,74.96,75.08,74.82,74.97,149877.0,72.6332,72.7494,72.4975,72.6428,149877.0
2021-01-13 09:50:00,74.96,75.14,74.93,74.97,168048.0,72.6332,72.8076,72.6041,72.6428,168048.0
2021-01-13 10:00:00,74.98,75.09,74.38,74.81,236221.0,72.6525,72.7591,72.0712,72.4878,236221.0
2021-01-13 10:10:00,74.81,75.19,74.79,75.12,109985.0,72.4878,72.856,72.4684,72.7882,109985.0
2021-01-13 10:20:00,75.12,75.25,75.03,75.2,64506.0,72.7882,72.9142,72.701,72.8657,64506.0
2021-01-13 10:30:00,75.21,75.34,75.16,75.31,81701.0,72.8754,73.0014,72.827,72.9723,81701.0
2021-01-13 10:40:00,75.37,75.39,75.25,75.39,105468.0,73.0304,73.0498,72.9142,73.0498,105468.0
2021-01-13 10:50:00,75.39,75.53,75.33,75.52,146242.0,73.0498,73.1855,72.9917,73.1758,146242.0
2021-01-13 11:00:00,75.52,75.62,75.27,75.38,109080.0,73.1758,73.2727,72.9335,73.0401,109080.0
2021-01-13 11:10:00,75.39,75.4,75.2,75.25,50546.0,73.0498,73.0595,72.8657,72.9142,50546.0
2021-01-13 11:20:00,75.27,75.57,75.25,75.45,59850.0,72.9335,73.2242,72.9142,73.1079,59850.0
2021-01-13 11:30:00,75.45,75.5,75.35,75.5,29267.0,73.1079,73.1564,73.0111,73.1564,29267.0
2021-01-13 11:40:00,75.5,75.57,75.45,75.47,110090.0,73.1564,73.2242,73.1079,73.1273,110090.0
2021-01-13 11:50:00,75.46,75.48,75.31,75.41,47785.0,73.1176,73.137,72.9723,73.0692,47785.0
2021-01-13 12:00:00,75.39,75.39,75.16,75.17,38966.0,73.0498,73.0498,72.827,72.8366,38966.0
2021-01-13 12:10:00,75.15,75.27,75.15,75.19,69669.0,72.8173,72.9335,72.8173,72.856,69669.0
2021-01-13 12:20:00,75.19,75.46,75.12,75.45,67625.0,72.856,73.1176,72.7882,73.1079,67625.0
2021-01-13 12:30:00,75.48,75.49,75.28,75.49,49273.0,73.137,73.1467,72.9432,73.1467,49273.0
2021-01-13 12:40:00,75.48,75.68,75.46,75.67,95463.0,73.137,73.3308,73.1176,73.3211,95463.0
2021-01-13 12:50:00,75.67,75.86,75.64,75.73,123044.0,73.3211,73.5052,73.2921,73.3793,123044.0
2021-01-13 13:00:00,75.72,75.8,75.62,75.72,88153.0,73.3696,73.4471,73.2727,73.3696,88153.0
2021-01-13 13:10:00,75.71,75.87,75.69,75.82,47108.0,73.3599,73.5149,73.3405,73.4665,47108.0
2021-01-13 13:20:00,75.82,75.83,75.75,75.79,39983.0,73.4665,73.4762,73.3986,73.4374,39983.0
2021-01-13 13:30:00,75.79,75.88,75.74,75.85,36043.0,73.4374,73.5246,73.3889,73.4955,36043.0
2021-01-13 13:40:00,75.83,75.84,75.69,75.74,31250.0,73.4762,73.4858,73.3405,73.3889,31250.0
2021-01-13 13:50:00,75.77,75.82,75.68,75.81,38015.0,73.418,73.4665,73.3308,73.4568,38015.0
2021-01-13 14:00:00,75.79,76.07,75.58,76.06,232778.0,73.4374,73.7087,73.2339,73.699,232778.0
2021-01-13 14:10:00,76.05,76.16,75.98,76.11,46483.0,73.6893,73.7959,73.6215,73.7475,46483.0
2021-01-13 14:20:00,76.1,76.12,75.98,76.12,51166.0,73.7378,73.7572,73.6215,73.7572,51166.0
2021-01-13 14:30:00,76.12,76.16,76.05,76.09,18053.0,73.7572,73.7959,73.6893,73.7281,18053.0
2021-01-13 14:40:00,76.09,76.12,75.81,75.86,43740.0,73.7281,73.7572,73.4568,73.5052,43740.0
2021-01-13 14:50:00,75.89,75.95,75.71,75.9,56096.0,73.5343,73.5924,73.3599,73.544,56096.0
2021-01-13 15:00:00,75.9,75.97,75.63,75.66,51526.0,73.544,73.6118,73.2824,73.3114,51526.0
2021-01-13 15:10:00,75.68,75.81,75.67,75.7,32273.0,73.3308,73.4568,73.3211,73.3502,32273.0
2021-01-13 15:20:00,75.67,75.67,75.48,75.53,55096.0,73.3211,73.3211,73.137,73.1855,55096.0
2021-01-13 15:30:00,75.5,75.71,75.43,75.65,140234.0,73.1564,73.3599,73.0886,73.3017,140234.0
2021-01-13 15:40:00,75.67,75.87,75.67,75.84,130037.0,73.3211,73.5149,73.3211,73.4858,130037.0
2021-01-13 15:50:00,75.84,75.86,75.49,75.49,182588.0,73.4858,73.5052,73.1467,73.1467,182588.0
2021-01-14 09:30:00,76.02,76.15,75.78,76.03,219613.0,73.6603,73.7862,73.4277,73.6699,219613.0
2021-01-14 09:40:00,76.03,76.12,75.89,75.98,110282.0,73.6699,73.7572,73.5343,73.6215,110282.0
2021-01-14 09:50:00,75.99,76.2,75.89,76.15,93603.0,73.6312,73.8347,73.5343,73.7862,93603.0
2021-01-14 10:00:00,76.13,76.29,75.93,76.03,226802.0,73.7668,73.9219,73.573,73.6699,226802.0
2021-01-14 10:10:00,76.03,76.32,75.98,76.32,104659.0,73.6699,73.9509,73.6215,73.9509,104659.0
2021-01-14 10:20:00,76.32,76.32,76.17,76.22,65214.0,73.9509,73.9509,73.8056,73.854,65214.0
2021-01-14 10:30:00,76.23,76.29,75.87,76.05,162788.0,73.8637,73.9219,73.5149,73.6893,162788.0
2021-01-14 10:40:00,76.05,76.23,76.05,76.14,79130.0,73.6893,73.8637,73.6893,73.7765,79130.0
2021-01-14 10:50:00,76.15,76.21,76.0,76.11,52588.0,73.7862,73.8444,73.6409,73.7475,52588.0
2021-01-14 11:00:00,76.14,76.14,75.93,75.98,66560.0,73.7765,73.7765,73.573,73.6215,66560.0
2021-01-14 11:10:00,75.98,76.17,75.98,76.03,57921.0,73.6215,73.8056,73.6215,73.6699,57921.0
2021-01-14 11:20:00,76.03,76.06,75.89,75.96,45368.0,73.6699,73.699,73.5343,73.6021,45368.0
2021-01-14 11:30:00,75.98,76.02,75.77,75.83,161978.0,73.6215,73.6603,73.418,73.4762,161978.0
2021-01-14 11:40:00,75.83,76.0,75.83,75.89,63253.0,73.4762,73.6409,73.4762,73.5343,63253.0
2021-01-14 11:50:00,75.84,75.93,75.8,75.87,75209.0,73.4858,73.573,73.4471,73.5149,75209.0
2021-01-14 12:00:00,75.87,75.96,75.8,75.8,94921.0,73.5149,73.6021,73.4471,73.4471,94921.0
2021-01-14 12:10:00,75.8,75.92,75.7,75.85,84875.0,73.4471,73.5634,73.3502,73.4955,84875.0
2021-01-14 12:20:00,75.89,75.94,75.86,75.89,24638.0,73.5343,73.5827,73.5052,73.5343,24638.0
2021-01-14 12:30:00,75.9,75.95,75.73,75.77,50192.0,73.544,73.5924,73.3793,73.418,50192.0
2021-01-14 12:40:00,75.76,75.76,75.55,75.73,103141.0,73.4083,73.4083,73.2048,73.3793,103141.0
2021-01-14 12:50:00,75.71,76.09,75.71,76.02,145280.0,73.3599,73.7281,73.3599,73.6603,145280.0
2021-01-14 13:00:00,76.02,76.06,75.99,76.05,71327.0,73.6603,73.699,73.6312,73.6893,71327.0
2021-01-14 13:10:00,76.04,76.04,75.82,75.83,46761.0,73.6796,73.6796,73.4665,73.4762,46761.0
2021-01-14 13:20:00,75.81,76.03,75.71,75.8,85857.0,73.4568,73.6699,73.3599,73.4471,85857.0
2021-01-14 13:30:00,75.82,75.97,75.74,75.97,31522.0,73.4665,73.6118,73.3889,73.6118,31522.0
2021-01-14 13:40:00,75.96,76.0,75.93,75.96,33852.0,73.6021,73.6409,73.573,73.6021,33852.0
2021-01-14 13:50:00,75.96,76.0,75.78,75.79,63123.0,73.6021,73.6409,73.4277,73.4374,63123.0
2021-01-14 14:00:00,75.78,75.92,75.76,75.88,50829.0,73.4277,73.5634,73.4083,73.5246,50829.0
2021-01-14 14:10:00,75.91,75.95,75.77,75.88,49116.0,73.5537,73.5924,73.418,73.5246,49116.0
2021-01-14 14:20:00,75.86,75.87,75.64,75.75,97962.0,73.5052,73.5149,73.2921,73.3986,97962.0
2021-01-14 14:30:00,75.77,75.81,75.69,75.7,53442.0,73.418,73.4568,73.3405,73.3502,53442.0
2021-01-14 14:40:00,75.71,75.72,75.57,75.58,83642.0,73.3599,73.3696,73.2242,73.2339,83642.0
2021-01-14 14:50:00,75.62,75.65,75.46,75.6,125394.0,73.2727,73.3017,73.1176,73.2533,125394.0
2021-01-14 15:00:00,75.62,75.7,75.46,75.48,60588.0,73.2727,73.3502,73.1176,73.137,60588.0
2021-01-14 15:10:00,75.48,75.5,74.82,74.84,171868.0,73.137,73.1564,72.4975,72.5169,171868.0
2021-01-14 15:20:00,74.83,75.22,74.81,75.16,187909.0,72.5072,72.8851,72.4878,72.827,187909.0
2021-01-14 15:30:00,75.11,75.36,75.04,75.28,188030.0,72.7785,73.0207,72.7107,72.9432,188030.0
2021-01-14 15:40:00,75.27,75.35,75.0,75.01,128883.0,72.9335,73.0111,72.6719,72.6816,128883.0
2021-01-14 15:50:00,75.07,75.08,74.52,74.74,349917.0,72.7397,72.7494,72.2068,72.42,349917.0
2021-01-15 09:30:00,73.69,74.11,73.64,73.85,260226.0,71.4026,71.8095,71.3541,71.5576,260226.0
2021-01-15 09:40:00,73.86,74.2,73.76,74.08,228816.0,71.5673,71.8967,71.4704,71.7805,228816.0
2021-01-15 09:50:00,74.09,74.14,73.71,73.93,123419.0,71.7902,71.8386,71.422,71.6351,123419.0
2021-01-15 10:00:00,73.96,74.06,72.54,72.54,342801.0,71.6642,71.7611,70.2883,70.2883,342801.0
2021-01-15 10:10:00,72.55,73.08,72.32,72.34,298627.0,70.298,70.8115,70.0751,70.0945,298627.0
2021-01-15 10:20:00,72.35,72.49,71.91,72.41,344405.0,70.1042,70.2398,69.6778,70.1623,344405.0
2021-01-15 10:30:00,72.42,72.98,72.17,72.93,290793.0,70.172,70.7146,69.9298,70.6662,290793.0
2021-01-15 10:40:00,72.94,73.04,72.75,72.83,106253.0,70.6759,70.7728,70.4918,70.5693,106253.0
2021-01-15 10:50:00,72.89,73.1,72.72,72.81,156709.0,70.6274,70.8309,70.4627,70.5499,156709.0
2021-01-15 11:00:00,72.88,72.89,72.26,72.54,167059.0,70.6177,70.6274,70.017,70.2883,167059.0
2021-01-15 11:10:00,72.56,73.17,72.4,73.12,158804.0,70.3077,70.8987,70.1526,70.8503,158804.0
2021-01-15 11:20:00,73.14,73.55,73.03,73.48,174144.0,70.8697,71.2669,70.7631,71.1991,174144.0
2021-01-15 11:30:00,73.47,73.68,73.44,73.63,127656.0,71.1894,71.3929,71.1603,71.3444,127656.0
2021-01-15 11:40:00,73.66,73.8,73.43,73.44,127659.0,71.3735,71.5092,71.1507,71.1603,127659.0
2021-01-15 11:50:00,73.43,73.47,73.21,73.35,71478.0,71.1507,71.1894,70.9375,71.0731,71478.0
2021-01-15 12:00:00,73.35,73.49,73.17,73.22,101226.0,71.0731,71.2088,70.8987,70.9472,101226.0
2021-01-15 12:10:00,73.22,73.54,73.09,73.51,64195.0,70.9472,71.2572,70.8212,71.2282,64195.0
2021-01-15 12:20:00,73.51,73.51,73.25,73.39,20924.0,71.2282,71.2282,70.9762,71.1119,20924.0
2021-01-15 12:30:00,73.35,73.52,73.34,73.47,47189.0,71.0731,71.2379,71.0634,71.1894,47189.0
2021-01-15 12:40:00,73.48,73.73,73.47,73.57,58993.0,71.1991,71.4413,71.1894,71.2863,58993.0
2021-01-15 12:50:00,73.55,73.75,73.42,73.65,64628.0,71.2669,71.4607,71.141,71.3638,64628.0
2021-01-15 13:00:00,73.66,73.67,73.39,73.58,62421.0,71.3735,71.3832,71.1119,71.296,62421.0
2021-01-15 13:10:00,73.55,73.98,73.47,73.9,112444.0,71.2669,71.6836,71.1894,71.6061,112444.0
2021-01-15 13:20:00,73.92,74.04,73.83,73.83,58500.0,71.6254,71.7417,71.5382,71.5382,58500.0
2021-01-15 13:30:00,73.82,73.92,73.68,73.89,59385.0,71.5285,71.6254,71.3929,71.5964,59385.0
2021-01-15 13:40:00,73.89,73.94,73.77,73.77,47763.0,71.5964,71.6448,71.4801,71.4801,47763.0
2021-01-15 13:50:00,73.71,73.87,73.59,73.72,48215.0,71.422,71.577,71.3057,71.4316,48215.0
2021-01-15 14:00:00,73.73,73.91,73.6,73.6,67568.0,71.4413,71.6158,71.3154,71.3154,67568.0
2021-01-15 14:10:00,73.61,73.7,73.51,73.55,46518.0,71.3251,71.4123,71.2282,71.2669,46518.0
2021-01-15 14:20:00,73.55,73.63,73.44,73.6,59458.0,71.2669,71.3444,71.1603,71.3154,59458.0
2021-01-15 14:30:00,73.6,73.84,73.58,73.78,57339.0,71.3154,71.5479,71.296,71.4898,57339.0
2021-01-15 14:40:00,73.78,73.96,73.72,73.89,33827.0,71.4898,71.6642,71.4316,71.5964,33827.0
2021-01-15 14:50:00,73.87,73.9,73.52,73.54,57202.0,71.577,71.6061,71.2379,71.2572,57202.0
2021-01-15 15:00:00,73.58,73.65,73.27,73.35,45612.0,71.296,71.3638,70.9956,71.0731,45612.0
2021-01-15 15:10:00,73.38,73.97,73.38,73.73,178096.0,71.1022,71.6739,71.1022,71.4413,178096.0
2021-01-15 15:20:00,73.72,73.76,73.55,73.56,107635.0,71.4316,71.4704,71.2669,71.2766,107635.0
2021-01-15 15:30:00,73.56,73.58,73.26,73.36,115834.0,71.2766,71.296,70.9859,71.0828,115834.0
2021-01-15 15:40:00,73.36,73.64,73.06,73.13,219828.0,71.0828,71.3541,70.7921,70.86,219828.0
2021-01-15 15:50:00,73.14,73.22,72.91,73.05,286061.0,70.8697,70.9472,70.6468,70.7824,286061.0
2021-01-19 09:30:00,74.62,74.87,74.39,74.48,320273.0,72.3037,72.546,72.0809,72.1681,320273.0
2021-01-19 09:40:00,74.5,74.55,74.07,74.11,170373.0,72.1874,72.2359,71.7708,71.8095,170373.0
2021-01-19 09:50:00,74.11,74.26,73.89,74.24,174326.0,71.8095,71.9549,71.5964,71.9355,174326.0
2021-01-19 10:00:00,74.27,74.36,73.87,74.12,126750.0,71.9646,72.0518,71.577,71.8192,126750.0
2021-01-19 10:10:00,74.12,74.3,73.92,74.05,69824.0,71.8192,71.9936,71.6254,71.7514,69824.0
2021-01-19 10:20:00,74.01,74.16,73.87,74.16,117687.0,71.7126,71.858,71.577,71.858,117687.0
2021-01-19 10:30:00,74.16,74.25,74.11,74.11,98738.0,71.858,71.9452,71.8095,71.8095,98738.0
2021-01-19 10:40:00,74.1,74.51,74.05,74.4,96584.0,71.7999,72.1971,71.7514,72.0905,96584.0
2021-01-19 10:50:00,74.44,74.5,74.2,74.25,66808.0,72.1293,72.1874,71.8967,71.9452,66808.0
2021-01-19 11:00:00,74.24,74.4,74.08,74.16,82260.0,71.9355,72.0905,71.7805,71.858,82260.0
2021-01-19 11:10:00,74.17,74.24,73.7,73.87,106939.0,71.8677,71.9355,71.4123,71.577,106939.0
2021-01-19 11:20:00,73.92,74.07,73.78,74.06,78882.0,71.6254,71.7708,71.4898,71.7611,78882.0
2021-01-19 11:30:00,74.05,74.09,73.83,74.04,70081.0,71.7514,71.7902,71.5382,71.7417,70081.0
2021-01-19 11:40:00,74.06,74.25,74.02,74.23,75582.0,71.7611,71.9452,71.7223,71.9258,75582.0
2021-01-19 11:50:00,74.25,74.39,74.22,74.22,71492.0,71.9452,72.0809,71.9161,71.9161,71492.0
2021-01-19 12:00:00,74.21,74.41,74.17,74.36,46713.0,71.9064,72.1002,71.8677,72.0518,46713.0
2021-01-19 12:10:00,74.34,74.49,74.33,74.41,75573.0,72.0324,72.1777,72.0227,72.1002,75573.0
2021-01-19 12:20:00,74.42,74.43,74.34,74.35,25281.0,72.1099,72.1196,72.0324,72.0421,25281.0
2021-01-19 12:30:00,74.38,74.5,74.36,74.46,38512.0,72.0712,72.1874,72.0518,72.1487,38512.0
2021-01-19 12:40:00,74.45,74.83,74.43,74.69,137258.0,72.139,72.5072,72.1196,72.3715,137258.0
2021-01-19 12:50:00,74.69,74.87,74.67,74.84,65292.0,72.3715,72.546,72.3522,72.5169,65292.0
2021-01-19 13:00:00,74.86,75.0,74.79,74.99,81844.0,72.5363,72.6719,72.4684,72.6622,81844.0
2021-01-19 13:10:00,74.97,75.0,74.79,74.81,83957.0,72.6428,72.6719,72.4684,72.4878,83957.0
2021-01-19 13:20:00,74.81,74.94,74.8,74.84,34253.0,72.4878,72.6138,72.4781,72.5169,34253.0
2021-01-19 13:30:00,74.84,75.0,74.82,74.96,66024.0,72.5169,72.6719,72.4975,72.6332,66024.0
2021-01-19 13:40:00,74.95,75.02,74.91,75.02,86660.0,72.6235,72.6913,72.5847,72.6913,86660.0
2021-01-19 13:50:00,75.03,75.12,75.03,75.06,58882.0,72.701,72.7882,72.701,72.7301,58882.0
2021-01-19 14:00:00,75.06,75.08,74.94,75.06,46512.0,72.7301,72.7494,72.6138,72.7301,46512.0
2021-01-19 14:10:00,75.05,75.09,74.98,75.03,57654.0,72.7204,72.7591,72.6525,72.701,57654.0
2021-01-19 14:20:00,75.02,75.06,74.9,74.96,21249.0,72.6913,72.7301,72.575,72.6332,21249.0
2021-01-19 14:30:00,74.98,75.01,74.84,74.86,40199.0,72.6525,72.6816,72.5169,72.5363,40199.0
2021-01-19 14:40:00,74.84,74.94,74.74,74.94,79907.0,72.5169,72.6138,72.42,72.6138,79907.0
2021-01-19 14:50:00,74.94,75.0,74.88,74.92,100793.0,72.6138,72.6719,72.5556,72.5944,100793.0
2021-01-19 15:00:00,74.92,75.07,74.9,75.05,108873.0,72.5944,72.7397,72.575,72.7204,108873.0
2021-01-19 15:10:00,75.04,75.05,74.91,74.95,61278.0,72.7107,72.7204,72.5847,72.6235,61278.0
2021-01-19 15:20:00,74.95,74.98,74.86,74.92,36456.0,72.6235,72.6525,72.5363,72.5944,36456.0
2021-01-19 15:30:00,74.93,75.02,74.87,74.99,85738.0,72.6041,72.6913,72.546,72.6622,85738.0
2021-01-19 15:40:00,74.95,75.08,74.88,74.88,128987.0,72.6235,72.7494,72.5556,72.5556,128987.0
2021-01-19 15:50:00,74.87,75.07,74.74,74.77,324992.0,72.546,72.7397,72.42,72.4491,324992.0
2021-01-20 09:30:00,76.24,76.42,76.02,76.24,352136.0,73.8734,74.0478,73.6603,73.8734,352136.0
2021-01-20 09:40:00,76.27,76.44,76.14,76.44,185095.0,73.9025,74.0672,73.7765,74.0672,185095.0
2021-01-20 09:50:00,76.45,76.55,76.22,76.39,181373.0,74.0769,74.1738,73.854,74.0188,181373.0
2021-01-20 10:00:00,76.43,77.03,76.43,76.92,267298.0,74.0575,74.6389,74.0575,74.5323,267298.0
2021-01-20 10:10:00,76.93,77.31,76.91,77.13,238786.0,74.542,74.9102,74.5226,74.7358,238786.0
2021-01-20 10:20:00,77.14,77.28,76.98,77.0,102270.0,74.7455,74.8811,74.5905,74.6098,102270.0
2021-01-20 10:30:00,77.01,77.29,76.97,77.28,117430.0,74.6195,74.8908,74.5808,74.8811,117430.0
2021-01-20 10:40:00,77.28,77.4,77.22,77.33,86661.0,74.8811,74.9974,74.823,74.9296,86661.0
2021-01-20 10:50:00,77.32,77.39,77.17,77.24,48883.0,74.9199,74.9877,74.7746,74.8424,48883.0
2021-01-20 11:00:00,77.22,77.24,76.88,76.9,102506.0,74.823,74.8424,74.4936,74.5129,102506.0
2021-01-20 11:10:00,76.89,77.23,76.88,77.2,60277.0,74.5032,74.8327,74.4936,74.8036,60277.0
2021-01-20 11:20:00,77.19,77.29,77.05,77.13,44004.0,74.7939,74.8908,74.6583,74.7358,44004.0
2021-01-20 11:30:00,77.13,77.24,77.09,77.18,43324.0,74.7358,74.8424,74.697,74.7842,43324.0
2021-01-20 11:40:00,77.2,77.32,77.2,77.26,39630.0,74.8036,74.9199,74.8036,74.8618,39630.0
2021-01-20 11:50:00,77.28,77.4,77.18,77.31,50454.0,74.8811,74.9974,74.7842,74.9102,50454.0
2021-01-20 12:00:00,77.34,77.55,77.34,77.47,134810.0,74.9393,75.1428,74.9393,75.0652,134810.0
2021-01-20 12:10:00,77.46,77.5,77.37,77.5,28060.0,75.0556,75.0943,74.9683,75.0943,28060.0
2021-01-20 12:20:00,77.5,77.61,77.44,77.58,36196.0,75.0943,75.2009,75.0362,75.1718,36196.0
2021-01-20 12:30:00,77.6,77.66,77.59,77.65,22755.0,75.1912,75.2493,75.1815,75.2397,22755.0
2021-01-20 12:40:00,77.66,77.76,77.66,77.7,46627.0,75.2493,75.3462,75.2493,75.2881,46627.0
2021-01-20 12:50:00,77.69,77.81,77.67,77.75,39295.0,75.2784,75.3947,75.259,75.3366,39295.0
2021-01-20 13:00:00,77.75,77.93,77.75,77.9,55517.0,75.3366,75.511,75.3366,75.4819,55517.0
2021-01-20 13:10:00,77.89,77.99,77.87,77.97,34549.0,75.4722,75.5691,75.4528,75.5497,34549.0
2021-01-20 13:20:00,77.96,78.06,77.85,77.95,132319.0,75.54,75.6369,75.4334,75.5303,132319.0
2021-01-20 13:30:00,77.96,78.11,77.96,78.02,68743.0,75.54,75.6854,75.54,75.5982,68743.0
2021-01-20 13:40:00,78.0,78.02,77.73,77.73,77953.0,75.5788,75.5982,75.3172,75.3172,77953.0
2021-01-20 13:50:00,77.75,77.93,77.74,77.88,91295.0,75.3366,75.511,75.3269,75.4625,91295.0
2021-01-20 14:00:00,77.88,77.91,77.8,77.9,33096.0,75.4625,75.4916,75.385,75.4819,33096.0
2021-01-20 14:10:00,77.9,77.9,77.61,77.81,68829.0,75.4819,75.4819,75.2009,75.3947,68829.0
2021-01-20 14:20:00,77.8,77.95,77.67,77.95,68114.0,75.385,75.5303,75.259,75.5303,68114.0
2021-01-20 14:30:00,77.94,78.12,77.89,78.1,63953.0,75.5207,75.6951,75.4722,75.6757,63953.0
2021-01-20 14:40:00,78.09,78.2,78.09,78.17,47750.0,75.666,75.7726,75.666,75.7435,47750.0
2021-01-20 14:50:00,78.19,78.2,78.03,78.04,49109.0,75.7629,75.7726,75.6079,75.6176,49109.0
2021-01-20 15:00:00,78.05,78.17,78.03,78.15,77283.0,75.6272,75.7435,75.6079,75.7241,77283.0
2021-01-20 15:10:00,78.15,78.17,77.85,78.06,51448.0,75.7241,75.7435,75.4334,75.6369,51448.0
2021-01-20 15:20:00,78.02,78.17,78.01,78.16,58943.0,75.5982,75.7435,75.5885,75.7338,58943.0
2021-01-20 15:30:00,78.12,78.28,78.12,78.16,88924.0,75.6951,75.8501,75.6951,75.7338,88924.0
2021-01-20 15:40:00,78.14,78.43,78.12,78.24,110883.0,75.7144,75.9954,75.6951,75.8113,110883.0
2021-01-20 15:50:00,78.26,78.3,77.84,77.84,262926.0,75.8307,75.8695,75.4238,75.4238,262926.0
2021-01-21 09:30:00,78.23,78.27,77.78,77.78,263970.0,75.8017,75.8404,75.3656,75.3656,263970.0
2021-01-21 09:40:00,77.7,77.99,77.47,77.91,206232.0,75.2881,75.5691,75.0652,75.4916,206232.0
2021-01-21 09:50:00,77.92,77.96,77.54,77.85,123918.0,75.5013,75.54,75.1331,75.4334,123918.0
2021-01-21 10:00:00,77.82,77.98,77.69,77.83,78683.0,75.4044,75.5594,75.2784,75.4141,78683.0
2021-01-21 10:10:00,77.81,78.34,77.81,78.31,158225.0,75.3947,75.9082,75.3947,75.8792,158225.0
2021-01-21 10:20:00,78.3,78.45,78.21,78.4,99728.0,75.8695,76.0148,75.7823,75.9664,99728.0
2021-01-21 10:30:00,78.44,78.49,78.33,78.4,85650.0,76.0051,76.0536,75.8985,75.9664,85650.0
2021-01-21 10:40:00,78.41,78.48,78.32,78.4,38008.0,75.9761,76.0439,75.8889,75.9664,38008.0
2021-01-21 10:50:00,78.39,78.43,78.35,78.4,59107.0,75.9567,75.9954,75.9179,75.9664,59107.0
2021-01-21 11:00:00,78.43,78.53,78.2,78.31,96844.0,75.9954,76.0923,75.7726,75.8792,96844.0
2021-01-21 11:10:00,78.29,78.29,78.09,78.17,64589.0,75.8598,75.8598,75.666,75.7435,64589.0
2021-01-21 11:20:00,78.17,78.27,78.15,78.18,78508.0,75.7435,75.8404,75.7241,75.7532,78508.0
2021-01-21 11:30:00,78.19,78.22,77.76,77.89,165719.0,75.7629,75.792,75.3462,75.4722,165719.0
2021-01-21 11:40:00,77.86,78.02,77.74,77.95,85632.0,75.4431,75.5982,75.3269,75.5303,85632.0
2021-01-21 11:50:00,77.96,78.1,77.96,78.02,60268.0,75.54,75.6757,75.54,75.5982,60268.0
2021-01-21 12:00:00,78.02,78.03,77.84,77.86,43494.0,75.5982,75.6079,75.4238,75.4431,43494.0
2021-01-21 12:10:00,77.89,77.9,77.54,77.54,96788.0,75.4722,75.4819,75.1331,75.1331,96788.0
2021-01-21 12:20:00,77.55,77.78,77.53,77.72,55343.0,75.1428,75.3656,75.1234,75.3075,55343.0
2021-01-21 12:30:00,77.69,77.72,77.62,77.7,67547.0,75.2784,75.3075,75.2106,75.2881,67547.0
2021-01-21 12:40:00,77.73,77.85,77.72,77.79,58776.0,75.3172,75.4334,75.3075,75.3753,58776.0
2021-01-21 12:50:00,77.76,77.9,77.62,77.9,76766.0,75.3462,75.4819,75.2106,75.4819,76766.0
2021-01-21 13:00:00,77.91,77.98,77.83,77.92,50246.0,75.4916,75.5594,75.4141,75.5013,50246.0
2021-01-21 13:10:00,77.94,78.03,77.93,78.0,27598.0,75.5207,75.6079,75.511,75.5788,27598.0
2021-01-21 13:20:00,77.98,78.06,77.95,77.99,46055.0,75.5594,75.6369,75.5303,75.5691,46055.0
2021-01-21 13:30:00,78.03,78.08,78.0,78.05,18952.0,75.6079,75.6563,75.5788,75.6272,18952.0
2021-01-21 13:40:00,78.05,78.13,77.97,78.0,35017.0,75.6272,75.7048,75.5497,75.5788,35017.0
2021-01-21 13:50:00,78.01,78.09,77.98,78.06,30309.0,75.5885,75.666,75.5594,75.6369,30309.0
2021-01-21 14:00:00,78.03,78.25,78.03,78.23,100930.0,75.6079,75.821,75.6079,75.8017,100930.0
2021-01-21 14:10:00,78.24,78.36,78.22,78.33,37903.0,75.8113,75.9276,75.792,75.8985,37903.0
2021-01-21 14:20:00,78.34,78.38,78.3,78.34,29884.0,75.9082,75.947,75.8695,75.9082,29884.0
2021-01-21 14:30:00,78.34,78.45,78.32,78.44,88653.0,75.9082,76.0148,75.8889,76.0051,88653.0
2021-01-21 14:40:00,78.44,78.45,78.33,78.37,34082.0,76.0051,76.0148,75.8985,75.9373,34082.0
2021-01-21 14:50:00,78.38,78.47,78.35,78.44,41403.0,75.947,76.0342,75.9179,76.0051,41403.0
2021-01-21 15:00:00,78.46,78.51,78.35,78.49,55834.0,76.0245,76.073,75.9179,76.0536,55834.0
2021-01-21 15:10:00,78.48,78.48,78.25,78.3,70665.0,76.0439,76.0439,75.821,75.8695,70665.0
2021-01-21 15:20:00,78.31,78.43,78.3,78.36,64194.0,75.8792,75.9954,75.8695,75.9276,64194.0
2021-01-21 15:30:00,78.34,78.39,78.26,78.3,75576.0,75.9082,75.9567,75.8307,75.8695,75576.0
2021-01-21 15:40:00,78.29,78.5,78.28,78.37,129555.0,75.8598,76.0633,75.8501,75.9373,129555.0
2021-01-21 15:50:00,78.4,78.43,77.97,78.05,146975.0,75.9664,75.9954,75.5497,75.6272,146975.0
2021-01-22 09:30:00,76.87,77.04,76.84,76.95,252748.0,74.4839,74.6486,74.4548,74.5614,252748.0
2021-01-22 09:40:00,76.95,77.31,76.82,77.26,258319.0,74.5614,74.9102,74.4354,74.8618,258319.0
2021-01-22 09:50:00,77.27,77.38,77.14,77.29,179597.0,74.8715,74.978,74.7455,74.8908,179597.0
2021-01-22 10:00:00,77.28,77.54,77.28,77.51,199689.0,74.8811,75.1331,74.8811,75.104,199689.0
2021-01-22 10:10:00,77.5,77.51,77.2,77.26,112604.0,75.0943,75.104,74.8036,74.8618,112604.0
2021-01-22 10:20:00,77.27,77.31,76.7,76.85,122546.0,74.8715,74.9102,74.3191,74.4645,122546.0
2021-01-22 10:30:00,76.87,77.05,76.62,76.8,171706.0,74.4839,74.6583,74.2416,74.416,171706.0
2021-01-22 10:40:00,76.8,76.96,76.72,76.82,122378.0,74.416,74.5711,74.3385,74.4354,122378.0
2021-01-22 10:50:00,76.84,77.18,76.79,77.18,116114.0,74.4548,74.7842,74.4064,74.7842,116114.0
2021-01-22 11:00:00,77.16,77.37,77.09,77.3,82694.0,74.7649,74.9683,74.697,74.9005,82694.0
2021-01-22 11:10:00,77.29,77.32,77.16,77.2,91108.0,74.8908,74.9199,74.7649,74.8036,91108.0
2021-01-22 11:20:00,77.22,77.33,77.11,77.16,53795.0,74.823,74.9296,74.7164,74.7649,53795.0
2021-01-22 11:30:00,77.18,77.43,77.1,77.41,87551.0,74.7842,75.0265,74.7067,75.0071,87551.0
2021-01-22 11:40:00,77.4,77.56,77.38,77.56,90456.0,74.9974,75.1525,74.978,75.1525,90456.0
2021-01-22 11:50:00,77.56,77.75,77.56,77.7,120456.0,75.1525,75.3366,75.1525,75.2881,120456.0
2021-01-22 12:00:00,77.72,77.84,77.49,77.52,59560.0,75.3075,75.4238,75.0846,75.1137,59560.0
2021-01-22 12:10:00,77.53,77.77,77.53,77.73,41153.0,75.1234,75.3559,75.1234,75.3172,41153.0
2021-01-22 12:20:00,77.74,77.8,77.7,77.75,31584.0,75.3269,75.385,75.2881,75.3366,31584.0
2021-01-22 12:30:00,77.76,77.77,77.58,77.6,55094.0,75.3462,75.3559,75.1718,75.1912,55094.0
2021-01-22 12:40:00,77.58,77.73,77.57,77.66,46215.0,75.1718,75.3172,75.1621,75.2493,46215.0
2021-01-22 12:50:00,77.66,77.75,77.58,77.6,19067.0,75.2493,75.3366,75.1718,75.1912,19067.0
2021-01-22 13:00:00,77.61,77.64,77.35,77.36,63164.0,75.2009,75.23,74.949,74.9587,63164.0
2021-01-22 13:10:00,77.35,77.49,77.3,77.48,66711.0,74.949,75.0846,74.9005,75.0749,66711.0
2021-01-22 13:20:00,77.49,77.68,77.49,77.59,53254.0,75.0846,75.2687,75.0846,75.1815,53254.0
2021-01-22 13:30:00,77.58,77.72,77.53,77.72,54068.0,75.1718,75.3075,75.1234,75.3075,54068.0
2021-01-22 13:40:00,77.73,77.78,77.6,77.66,47751.0,75.3172,75.3656,75.1912,75.2493,47751.0
2021-01-22 13:50:00,77.64,77.66,77.46,77.46,40479.0,75.23,75.2493,75.0556,75.0556,40479.0
2021-01-22 14:00:00,77.47,77.54,77.35,77.5,89813.0,75.0652,75.1331,74.949,75.0943,89813.0
2021-01-22 14:10:00,77.51,77.51,77.4,77.43,32257.0,75.104,75.104,74.9974,75.0265,32257.0
2021-01-22 14:20:00,77.45,77.63,77.44,77.5,74621.0,75.0459,75.2203,75.0362,75.0943,74621.0
2021-01-22 14:30:00,77.5,77.6,77.46,77.59,63581.0,75.0943,75.1912,75.0556,75.1815,63581.0
2021-01-22 14:40:00,77.6,77.65,77.56,77.59,56684.0,75.1912,75.2397,75.1525,75.1815,56684.0
2021-01-22 14:50:00,77.59,77.8,77.57,77.78,63382.0,75.1815,75.385,75.1621,75.3656,63382.0
2021-01-22 15:00:00,77.79,77.83,77.71,77.74,106885.0,75.3753,75.4141,75.2978,75.3269,106885.0
2021-01-22 15:10:00,77.73,77.75,77.44,77.57,78253.0,75.3172,75.3366,75.0362,75.1621,78253.0
2021-01-22 15:20:00,77.57,77.89,77.57,77.86,62247.0,75.1621,75.4722,75.1621,75.4431,62247.0
2021-01-22 15:30:00,77.87,77.93,77.72,77.87,134520.0,75.4528,75.511,75.3075,75.4528,134520.0
2021-01-22 15:40:00,77.85,77.97,77.77,77.8,114026.0,75.4334,75.5497,75.3559,75.385,114026.0
2021-01-22 15:50:00,77.8,77.86,77.19,77.21,312650.0,75.385,75.4431,74.7939,74.8133,312650.0
2021-01-25 09:30:00,77.77,78.13,77.73,77.97,358813.0,75.3559,75.7048,75.3172,75.5497,358813.0
2021-01-25 09:40:00,78.02,78.11,77.7,77.77,103764.0,75.5982,75.6854,75.2881,75.3559,103764.0
2021-01-25 09:50:00,77.76,77.98,77.51,77.77,132811.0,75.3462,75.5594,75.104,75.3559,132811.0
2021-01-25 10:00:00,77.77,78.22,77.75,78.08,138160.0,75.3559,75.792,75.3366,75.6563,138160.0
2021-01-25 10:10:00,78.08,78.29,77.97,78.25,121272.0,75.6563,75.8598,75.5497,75.821,121272.0
2021-01-25 10:20:00,78.23,78.39,78.12,78.25,144335.0,75.8017,75.9567,75.6951,75.821,144335.0
2021-01-25 10:30:00,78.24,78.32,78.06,78.16,92449.0,75.8113,75.8889,75.6369,75.7338,92449.0
2021-01-25 10:40:00,78.21,78.28,77.68,77.7,99891.0,75.7823,75.8501,75.2687,75.2881,99891.0
2021-01-25 10:50:00,77.68,77.72,76.18,76.26,426613.0,75.2687,75.3075,73.8153,73.8928,426613.0
2021-01-25 11:00:00,76.21,76.65,74.58,74.84,654901.0,73.8444,74.2707,72.265,72.5169,654901.0
2021-01-25 11:10:00,74.8,76.1,74.75,76.05,349495.0,72.4781,73.7378,72.4297,73.6893,349495.0
2021-01-25 11:20:00,76.04,76.33,75.69,75.84,184137.0,73.6796,73.9606,73.3405,73.4858,184137.0
2021-01-25 11:30:00,75.83,76.43,75.65,76.29,127802.0,73.4762,74.0575,73.3017,73.9219,127802.0
2021-01-25 11:40:00,76.24,76.81,76.14,76.56,154102.0,73.8734,74.4257,73.7765,74.1835,154102.0
2021-01-25 11:50:00,76.6,76.95,76.59,76.93,93746.0,74.2223,74.5614,74.2126,74.542,93746.0
2021-01-25 12:00:00,76.94,77.14,76.91,77.0,118670.0,74.5517,74.7455,74.5226,74.6098,118670.0
2021-01-25 12:10:00,77.01,77.03,76.12,76.29,157954.0,74.6195,74.6389,73.7572,73.9219,157954.0
2021-01-25 12:20:00,76.36,76.71,76.09,76.32,126025.0,73.9897,74.3288,73.7281,73.9509,126025.0
2021-01-25 12:30:00,76.29,76.91,76.11,76.65,141701.0,73.9219,74.5226,73.7475,74.2707,141701.0
2021-01-25 12:40:00,76.68,77.19,76.68,77.07,99154.0,74.2998,74.7939,74.2998,74.6777,99154.0
2021-01-25 12:50:00,77.15,77.4,77.04,77.37,115353.0,74.7552,74.9974,74.6486,74.9683,115353.0
2021-01-25 13:00:00,77.34,77.4,77.03,77.23,135197.0,74.9393,74.9974,74.6389,74.8327,135197.0
2021-01-25 13:10:00,77.25,77.63,77.21,77.53,131215.0,74.8521,75.2203,74.8133,75.1234,131215.0
2021-01-25 13:20:00,77.53,77.8,77.47,77.7,106617.0,75.1234,75.385,75.0652,75.2881,106617.0
2021-01-25 13:30:00,77.74,77.8,77.6,77.79,44942.0,75.3269,75.385,75.1912,75.3753,44942.0
2021-01-25 13:40:00,77.79,77.83,77.5,77.69,72105.0,75.3753,75.4141,75.0943,75.2784,72105.0
2021-01-25 13:50:00,77.69,77.69,77.3,77.57,81439.0,75.2784,75.2784,74.9005,75.1621,81439.0
2021-01-25 14:00:00,77.62,77.68,77.4,77.52,68643.0,75.2106,75.2687,74.9974,75.1137,68643.0
2021-01-25 14:10:00,77.5,77.51,77.23,77.41,103606.0,75.0943,75.104,74.8327,75.0071,103606.0
2021-01-25 14:20:00,77.37,77.58,77.36,77.57,24608.0,74.9683,75.1718,74.9587,75.1621,24608.0
2021-01-25 14:30:00,77.57,77.72,77.52,77.57,117708.0,75.1621,75.3075,75.1137,75.1621,117708.0
2021-01-25 14:40:00,77.56,77.76,77.53,77.7,45410.0,75.1525,75.3462,75.1234,75.2881,45410.0
2021-01-25 14:50:00,77.73,77.74,77.52,77.6,24061.0,75.3172,75.3269,75.1137,75.1912,24061.0
2021-01-25 15:00:00,77.52,77.63,77.45,77.56,30756.0,75.1137,75.2203,75.0459,75.1525,30756.0
2021-01-25 15:10:00,77.53,77.55,76.98,77.42,131476.0,75.1234,75.1428,74.5905,75.0168,131476.0
2021-01-25 15:20:00,77.43,77.48,77.27,77.35,47360.0,75.0265,75.0749,74.8715,74.949,47360.0
2021-01-25 15:30:00,77.38,77.45,77.23,77.43,74558.0,74.978,75.0459,74.8327,75.0265,74558.0
2021-01-25 15:40:00,77.43,77.82,77.34,77.74,173417.0,75.0265,75.4044,74.9393,75.3269,173417.0
2021-01-25 15:50:00,77.75,78.21,77.73,78.18,406965.0,75.3366,75.7823,75.3172,75.7532,406965.0
2021-01-26 09:30:00,78.76,79.02,78.57,78.65,316446.0,76.3152,76.5671,76.1311,76.2086,316446.0
2021-01-26 09:40:00,78.66,78.67,78.27,78.48,195194.0,76.2183,76.228,75.8404,76.0439,195194.0
2021-01-26 09:50:00,78.48,78.49,78.17,78.39,134531.0,76.0439,76.0536,75.7435,75.9567,134531.0
2021-01-26 10:00:00,78.42,78.72,78.42,78.45,151871.0,75.9858,76.2764,75.9858,76.0148,151871.0
2021-01-26 10:10:00,78.47,78.51,77.82,77.92,164771.0,76.0342,76.073,75.4044,75.5013,164771.0
2021-01-26 10:20:00,77.94,78.43,77.81,78.36,145276.0,75.5207,75.9954,75.3947,75.9276,145276.0
2021-01-26 10:30:00,78.38,78.41,78.13,78.32,125451.0,75.947,75.9761,75.7048,75.8889,125451.0
2021-01-26 10:40:00,78.33,78.54,78.27,78.5,78794.0,75.8985,76.102,75.8404,76.0633,78794.0
2021-01-26 10:50:00,78.5,78.5,78.06,78.14,98009.0,76.0633,76.0633,75.6369,75.7144,98009.0
2021-01-26 11:00:00,78.22,78.5,77.86,78.0,104627.0,75.792,76.0633,75.4431,75.5788,104627.0
2021-01-26 11:10:00,77.98,78.16,77.85,78.09,90759.0,75.5594,75.7338,75.4334,75.666,90759.0
2021-01-26 11:20:00,78.11,78.24,78.05,78.15,60877.0,75.6854,75.8113,75.6272,75.7241,60877.0
2021-01-26 11:30:00,78.11,78.16,77.93,78.05,32410.0,75.6854,75.7338,75.511,75.6272,32410.0
2021-01-26 11:40:00,78.03,78.05,77.68,77.73,91965.0,75.6079,75.6272,75.2687,75.3172,91965.0
2021-01-26 11:50:00,77.73,77.89,77.67,77.7,120230.0,75.3172,75.4722,75.259,75.2881,120230.0
2021-01-26 12:00:00,77.72,77.95,77.69,77.86,67582.0,75.3075,75.5303,75.2784,75.4431,67582.0
2021-01-26 12:10:00,77.84,77.91,77.78,77.87,43392.0,75.4238,75.4916,75.3656,75.4528,43392.0
2021-01-26 12:20:00,77.88,78.11,77.86,78.04,28921.0,75.4625,75.6854,75.4431,75.6176,28921.0
2021-01-26 12:30:00,78.03,78.08,77.92,77.99,18030.0,75.6079,75.6563,75.5013,75.5691,18030.0
2021-01-26 12:40:00,77.94,77.95,77.7,77.9,42767.0,75.5207,75.5303,75.2881,75.4819,42767.0
2021-01-26 12:50:00,77.89,78.02,77.83,77.92,60725.0,75.4722,75.5982,75.4141,75.5013,60725.0
2021-01-26 13:00:00,77.93,78.08,77.88,78.07,24919.0,75.511,75.6563,75.4625,75.6466,24919.0
2021-01-26 13:10:00,78.07,78.25,78.06,78.2,50727.0,75.6466,75.821,75.6369,75.7726,50727.0
2021-01-26 13:20:00,78.16,78.2,78.1,78.17,14124.0,75.7338,75.7726,75.6757,75.7435,14124.0
2021-01-26 13:30:00,78.18,78.31,78.14,78.31,33797.0,75.7532,75.8792,75.7144,75.8792,33797.0
2021-01-26 13:40:00,78.3,78.42,78.28,78.35,97648.0,75.8695,75.9858,75.8501,75.9179,97648.0
2021-01-26 13:50:00,78.37,78.37,78.25,78.25,15318.0,75.9373,75.9373,75.821,75.821,15318.0
2021-01-26 14:00:00,78.26,78.38,78.22,78.32,20480.0,75.8307,75.947,75.792,75.8889,20480.0
2021-01-26 14:10:00,78.37,78.47,78.32,78.39,25865.0,75.9373,76.0342,75.8889,75.9567,25865.0
2021-01-26 14:20:00,78.4,78.44,78.01,78.23,67992.0,75.9664,76.0051,75.5885,75.8017,67992.0
2021-01-26 14:30:00,78.23,78.32,78.19,78.28,27216.0,75.8017,75.8889,75.7629,75.8501,27216.0
2021-01-26 14:40:00,78.25,78.29,78.07,78.11,33572.0,75.821,75.8598,75.6466,75.6854,33572.0
2021-01-26 14:50:00,78.08,78.33,78.03,78.31,57927.0,75.6563,75.8985,75.6079,75.8792,57927.0
2021-01-26 15:00:00,78.29,78.34,78.15,78.34,61369.0,75.8598,75.9082,75.7241,75.9082,61369.0
2021-01-26 15:10:00,78.36,78.41,78.28,78.39,63073.0,75.9276,75.9761,75.8501,75.9567,63073.0
2021-01-26 15:20:00,78.38,78.49,78.29,78.48,44858.0,75.947,76.0536,75.8598,76.0439,44858.0
2021-01-26 15:30:00,78.46,78.5,78.05,78.05,143716.0,76.0245,76.0633,75.6272,75.6272,143716.0
2021-01-26 15:40:00,78.07,78.27,77.93,77.94,137220.0,75.6466,75.8404,75.511,75.5207,137220.0
2021-01-26 15:50:00,77.96,78.08,77.67,77.79,256376.0,75.54,75.6563,75.259,75.3753,256376.0
2021-01-27 09:30:00,75.64,75.67,73.9,74.37,754618.0,73.2921,73.3211,71.6061,72.0615,754618.0
2021-01-27 09:40:00,74.28,74.28,73.05,73.23,437635.0,71.9743,71.9743,70.7824,70.9569,437635.0
2021-01-27 09:50:00,73.19,74.2,72.87,74.05,491920.0,70.9181,71.8967,70.608,71.7514,491920.0
2021-01-27 10:00:00,74.02,74.85,73.83,74.72,302245.0,71.7223,72.5266,71.5382,72.4006,302245.0
2021-01-27 10:10:00,74.74,74.85,74.27,74.67,152793.0,72.42,72.5266,71.9646,72.3522,152793.0
2021-01-27 10:20:00,74.7,75.3,74.7,75.03,206476.0,72.3812,72.9626,72.3812,72.701,206476.0
2021-01-27 10:30:00,75.05,75.42,74.47,74.74,145144.0,72.7204,73.0789,72.1584,72.42,145144.0
2021-01-27 10:40:00,74.76,75.31,74.68,75.25,78146.0,72.4394,72.9723,72.3618,72.9142,78146.0
2021-01-27 10:50:00,75.25,75.46,75.02,75.31,101450.0,72.9142,73.1176,72.6913,72.9723,101450.0
2021-01-27 11:00:00,75.37,75.39,74.82,74.87,160676.0,73.0304,73.0498,72.4975,72.546,160676.0
2021-01-27 11:10:00,74.84,74.92,74.28,74.36,142244.0,72.5169,72.5944,71.9743,72.0518,142244.0
2021-01-27 11:20:00,74.36,74.59,74.26,74.37,75855.0,72.0518,72.2746,71.9549,72.0615,75855.0
2021-01-27 11:30:00,74.4,74.48,73.95,74.24,128215.0,72.0905,72.1681,71.6545,71.9355,128215.0
2021-01-27 11:40:00,74.27,74.42,73.67,73.67,207842.0,71.9646,72.1099,71.3832,71.3832,207842.0
2021-01-27 11:50:00,73.66,73.87,73.18,73.24,112367.0,71.3735,71.577,70.9084,70.9665,112367.0
2021-01-27 12:00:00,73.24,73.64,73.04,73.54,145121.0,70.9665,71.3541,70.7728,71.2572,145121.0
2021-01-27 12:10:00,73.56,74.27,73.54,74.21,131731.0,71.2766,71.9646,71.2572,71.9064,131731.0
2021-01-27 12:20:00,74.23,74.32,74.15,74.18,48615.0,71.9258,72.013,71.8483,71.8774,48615.0
2021-01-27 12:30:00,74.16,74.21,73.65,74.17,91883.0,71.858,71.9064,71.3638,71.8677,91883.0
2021-01-27 12:40:00,74.2,74.55,74.14,74.55,53694.0,71.8967,72.2359,71.8386,72.2359,53694.0
2021-01-27 12:50:00,74.56,74.75,74.46,74.7,91734.0,72.2456,72.4297,72.1487,72.3812,91734.0
2021-01-27 13:00:00,74.71,74.84,74.45,74.56,63673.0,72.3909,72.5169,72.139,72.2456,63673.0
2021-01-27 13:10:00,74.58,74.59,74.11,74.35,140502.0,72.265,72.2746,71.8095,72.0421,140502.0
2021-01-27 13:20:00,74.35,74.74,74.19,74.62,67914.0,72.0421,72.42,71.8871,72.3037,67914.0
2021-01-27 13:30:00,74.59,74.66,74.35,74.4,44578.0,72.2746,72.3425,72.0421,72.0905,44578.0
2021-01-27 13:40:00,74.4,74.45,74.0,74.08,49821.0,72.0905,72.139,71.703,71.7805,49821.0
2021-01-27 13:50:00,74.07,74.27,73.73,73.95,78165.0,71.7708,71.9646,71.4413,71.6545,78165.0
2021-01-27 14:00:00,73.91,74.36,73.77,74.01,123593.0,71.6158,72.0518,71.4801,71.7126,123593.0
2021-01-27 14:10:00,74.08,74.16,73.29,73.33,135363.0,71.7805,71.858,71.015,71.0538,135363.0
2021-01-27 14:20:00,73.35,73.49,73.01,73.04,151775.0,71.0731,71.2088,70.7437,70.7728,151775.0
2021-01-27 14:30:00,73.04,73.15,72.25,72.65,431481.0,70.7728,70.8793,70.0073,70.3949,431481.0
2021-01-27 14:40:00,72.61,73.15,72.0,72.18,286528.0,70.3561,70.8793,69.765,69.9395,286528.0
2021-01-27 14:50:00,72.13,72.41,71.63,71.89,347593.0,69.891,70.1623,69.4065,69.6585,347593.0
2021-01-27 15:00:00,71.88,72.35,71.73,71.99,284830.0,69.6488,70.1042,69.5034,69.7554,284830.0
2021-01-27 15:10:00,72.03,72.56,71.83,72.2,241787.0,69.7941,70.3077,69.6003,69.9588,241787.0
2021-01-27 15:20:00,72.15,72.31,71.33,71.57,294905.0,69.9104,70.0654,69.1158,69.3484,294905.0
2021-01-27 15:30:00,71.53,71.73,70.64,71.15,429278.0,69.3096,69.5034,68.4473,68.9414,429278.0
2021-01-27 15:40:00,71.05,71.68,70.85,71.59,305750.0,68.8445,69.455,68.6507,69.3678,305750.0
2021-01-27 15:50:00,71.48,72.2,71.43,72.16,523581.0,69.2612,69.9588,69.2127,69.9201,523581.0
2021-01-28 09:30:00,73.21,73.77,72.99,73.16,287770.0,70.9375,71.4801,70.7243,70.889,287770.0
2021-01-28 09:40:00,73.17,74.66,73.09,73.93,387561.0,70.8987,72.3425,70.8212,71.6351,387561.0
2021-01-28 09:50:00,73.96,74.54,73.84,73.9,237229.0,71.6642,72.2262,71.5479,71.6061,237229.0
2021-01-28 10:00:00,74.0,75.04,73.71,74.48,313184.0,71.703,72.7107,71.422,72.1681,313184.0
2021-01-28 10:10:00,74.53,75.3,74.45,75.22,225694.0,72.2165,72.9626,72.139,72.8851,225694.0
2021-01-28 10:20:00,75.22,75.4,74.68,74.69,173765.0,72.8851,73.0595,72.3618,72.3715,173765.0
2021-01-28 10:30:00,74.71,75.05,74.67,74.74,96301.0,72.3909,72.7204,72.3522,72.42,96301.0
2021-01-28 10:40:00,74.72,75.26,74.38,75.18,163708.0,72.4006,72.9238,72.0712,72.8463,163708.0
2021-01-28 10:50:00,75.11,75.33,74.94,75.19,214129.0,72.7785,72.9917,72.6138,72.856,214129.0
2021-01-28 11:00:00,75.27,75.73,75.18,75.68,198479.0,72.9335,73.3793,72.8463,73.3308,198479.0
2021-01-28 11:10:00,75.65,75.86,75.48,75.51,157039.0,73.3017,73.5052,73.137,73.1661,157039.0
2021-01-28 11:20:00,75.5,75.51,75.18,75.26,105335.0,73.1564,73.1661,72.8463,72.9238,105335.0
2021-01-28 11:30:00,75.28,75.51,75.04,75.28,122823.0,72.9432,73.1661,72.7107,72.9432,122823.0
2021-01-28 11:40:00,75.34,75.5,75.2,75.41,56953.0,73.0014,73.1564,72.8657,73.0692,56953.0
2021-01-28 11:50:00,75.42,75.74,75.42,75.63,83449.0,73.0789,73.3889,73.0789,73.2824,83449.0
2021-01-28 12:00:00,75.66,76.11,75.66,76.04,154270.0,73.3114,73.7475,73.3114,73.6796,154270.0
2021-01-28 12:10:00,76.05,76.06,75.78,76.02,119962.0,73.6893,73.699,73.4277,73.6603,119962.0
2021-01-28 12:20:00,76.04,76.11,75.96,76.09,70776.0,73.6796,73.7475,73.6021,73.7281,70776.0
2021-01-28 12:30:00,76.14,76.29,76.08,76.15,65237.0,73.7765,73.9219,73.7184,73.7862,65237.0
2021-01-28 12:40:00,76.1,76.33,76.1,76.27,58142.0,73.7378,73.9606,73.7378,73.9025,58142.0
2021-01-28 12:50:00,76.29,76.3,76.0,76.14,81187.0,73.9219,73.9316,73.6409,73.7765,81187.0
2021-01-28 13:00:00,76.16,76.36,75.98,76.09,53303.0,73.7959,73.9897,73.6215,73.7281,53303.0
2021-01-28 13:10:00,76.09,76.12,75.85,75.93,73249.0,73.7281,73.7572,73.4955,73.573,73249.0
2021-01-28 13:20:00,75.94,76.16,75.82,75.99,86357.0,73.5827,73.7959,73.4665,73.6312,86357.0
2021-01-28 13:30:00,76.04,76.37,76.01,76.31,62135.0,73.6796,73.9994,73.6506,73.9413,62135.0
2021-01-28 13:40:00,76.33,76.4,76.22,76.3,36998.0,73.9606,74.0285,73.854,73.9316,36998.0
2021-01-28 13:50:00,76.3,76.33,76.13,76.24,31922.0,73.9316,73.9606,73.7668,73.8734,31922.0
2021-01-28 14:00:00,76.25,76.31,76.06,76.06,74545.0,73.8831,73.9413,73.699,73.699,74545.0
2021-01-28 14:10:00,76.1,76.11,75.69,75.74,119845.0,73.7378,73.7475,73.3405,73.3889,119845.0
2021-01-28 14:20:00,75.74,75.82,75.54,75.75,75400.0,73.3889,73.4665,73.1952,73.3986,75400.0
2021-01-28 14:30:00,75.79,75.8,75.49,75.75,59094.0,73.4374,73.4471,73.1467,73.3986,59094.0
2021-01-28 14:40:00,75.75,75.83,75.38,75.7,87478.0,73.3986,73.4762,73.0401,73.3502,87478.0
2021-01-28 14:50:00,75.7,75.81,75.27,75.66,82708.0,73.3502,73.4568,72.9335,73.3114,82708.0
2021-01-28 15:00:00,75.65,75.65,75.31,75.45,72418.0,73.3017,73.3017,72.9723,73.1079,72418.0
2021-01-28 15:10:00,75.43,75.6,75.02,75.17,144271.0,73.0886,73.2533,72.6913,72.8366,144271.0
2021-01-28 15:20:00,75.24,75.28,74.89,74.9,101508.0,72.9045,72.9432,72.5653,72.575,101508.0
2021-01-28 15:30:00,74.88,75.17,74.53,74.8,159534.0,72.5556,72.8366,72.2165,72.4781,159534.0
2021-01-28 15:40:00,74.78,74.92,74.21,74.65,160452.0,72.4587,72.5944,71.9064,72.3328,160452.0
2021-01-28 15:50:00,74.67,74.79,73.68,73.88,423181.0,72.3522,72.4684,71.3929,71.5867,423181.0
2021-01-29 09:30:00,72.74,72.84,71.64,71.66,315655.0,70.4821,70.579,69.4162,69.4356,315655.0
2021-01-29 09:40:00,71.7,72.28,71.3,72.03,387569.0,69.4744,70.0363,69.0868,69.7941,387569.0
2021-01-29 09:50:00,72.0,72.69,71.73,72.5,244861.0,69.765,70.4336,69.5034,70.2495,244861.0
2021-01-29 10:00:00,72.48,72.83,72.11,72.8,164811.0,70.2301,70.5693,69.8716,70.5402,164811.0
2021-01-29 10:10:00,72.84,73.16,72.59,72.62,181993.0,70.579,70.889,70.3367,70.3658,181993.0
2021-01-29 10:20:00,72.63,73.32,72.63,73.12,182027.0,70.3755,71.0441,70.3755,70.8503,182027.0
2021-01-29 10:30:00,73.17,73.36,72.73,72.76,184408.0,70.8987,71.0828,70.4724,70.5014,184408.0
2021-01-29 10:40:00,72.77,72.8,72.06,72.56,150008.0,70.5111,70.5402,69.8232,70.3077,150008.0
2021-01-29 10:50:00,72.53,72.86,72.4,72.72,105580.0,70.2786,70.5983,70.1526,70.4627,105580.0
2021-01-29 11:00:00,72.69,72.89,72.02,72.2,123959.0,70.4336,70.6274,69.7844,69.9588,123959.0
2021-01-29 11:10:00,72.17,72.17,71.43,71.58,213224.0,69.9298,69.9298,69.2127,69.3581,213224.0
2021-01-29 11:20:00,71.57,71.82,71.02,71.11,239709.0,69.3484,69.5906,68.8155,68.9027,239709.0
2021-01-29 11:30:00,71.05,71.23,70.47,70.97,257380.0,68.8445,69.0189,68.2825,68.767,257380.0
2021-01-29 11:40:00,70.97,71.22,70.83,71.05,137450.0,68.767,69.0093,68.6314,68.8445,137450.0
2021-01-29 11:50:00,71.07,71.25,70.76,71.23,112108.0,68.8639,69.0383,68.5635,69.0189,112108.0
2021-01-29 12:00:00,71.22,71.25,70.95,71.1,90112.0,69.0093,69.0383,68.7476,68.893,90112.0
2021-01-29 12:10:00,71.1,71.34,70.16,70.16,216142.0,68.893,69.1255,67.9822,67.9822,216142.0
2021-01-29 12:20:00,70.18,70.19,69.77,69.96,324461.0,68.0015,68.0112,67.6043,67.7884,324461.0
2021-01-29 12:30:00,69.95,70.18,69.3,69.41,323449.0,67.7787,68.0015,67.1489,67.2554,323449.0
2021-01-29 12:40:00,69.41,69.82,68.61,68.64,420201.0,67.2554,67.6527,66.4803,66.5093,420201.0
2021-01-29 12:50:00,68.64,69.72,68.64,69.01,393026.0,66.5093,67.5558,66.5093,66.8679,393026.0
2021-01-29 13:00:00,69.0,69.58,68.78,69.3,317856.0,66.8582,67.4202,66.645,67.1489,317856.0
2021-01-29 13:10:00,69.25,69.34,68.44,68.6,185513.0,67.1004,67.1876,66.3155,66.4706,185513.0
2021-01-29 13:20:00,68.58,69.95,68.56,69.94,398471.0,66.4512,67.7787,66.4318,67.769,398471.0
2021-01-29 13:30:00,69.92,69.95,69.59,69.87,190632.0,67.7496,67.7787,67.4298,67.7012,190632.0
2021-01-29 13:40:00,69.82,70.13,69.37,69.4,278348.0,67.6527,67.9531,67.2167,67.2457,278348.0
2021-01-29 13:50:00,69.46,69.57,69.18,69.33,175504.0,67.3039,67.4105,67.0326,67.1779,175504.0
2021-01-29 14:00:00,69.28,70.4,69.27,70.37,268531.0,67.1295,68.2147,67.1198,68.1856,268531.0
2021-01-29 14:10:00,70.38,70.45,70.15,70.36,202458.0,68.1953,68.2632,67.9725,68.1759,202458.0
2021-01-29 14:20:00,70.34,70.44,69.97,70.04,172331.0,68.1566,68.2535,67.7981,67.8659,172331.0
2021-01-29 14:30:00,70.0,70.02,69.44,69.66,195032.0,67.8271,67.8465,67.2845,67.4977,195032.0
2021-01-29 14:40:00,69.63,69.99,69.27,69.79,144659.0,67.4686,67.8174,67.1198,67.6236,144659.0
2021-01-29 14:50:00,69.8,70.14,69.69,69.9,152572.0,67.6333,67.9628,67.5267,67.7302,152572.0
2021-01-29 15:00:00,69.93,70.89,69.93,70.78,314317.0,67.7593,68.6895,67.7593,68.5829,314317.0
2021-01-29 15:10:00,70.79,71.13,70.78,70.92,220278.0,68.5926,68.922,68.5829,68.7186,220278.0
2021-01-29 15:20:00,70.9,71.25,70.69,70.7,224510.0,68.6992,69.0383,68.4957,68.5054,224510.0
2021-01-29 15:30:00,70.7,71.32,70.28,70.3,266292.0,68.5054,69.1061,68.0984,68.1178,266292.0
2021-01-29 15:40:00,70.29,70.44,69.77,69.99,234137.0,68.1081,68.2535,67.6043,67.8174,234137.0
2021-01-29 15:50:00,69.96,70.93,69.4,69.54,831586.0,67.7884,68.7283,67.2457,67.3814,831586.0
2021-02-01 09:30:00,71.55,71.94,71.37,71.53,419505.0,69.329,69.7069,69.1546,69.3096,419505.0
2021-02-01 09:40:00,71.55,71.67,70.82,70.82,250943.0,69.329,69.4453,68.6217,68.6217,250943.0
2021-02-01 09:50:00,70.8,71.04,70.26,70.89,248955.0,68.6023,68.8348,68.0791,68.6895,248955.0
2021-02-01 10:00:00,70.79,71.11,70.41,70.6,181344.0,68.5926,68.9027,68.2244,68.4085,181344.0
2021-02-01 10:10:00,70.65,71.15,70.55,71.09,107801.0,68.4569,68.9414,68.36,68.8833,107801.0
2021-02-01 10:20:00,71.14,71.42,71.01,71.1,76549.0,68.9317,69.203,68.8058,68.893,76549.0
2021-02-01 10:30:00,71.13,71.65,71.13,71.25,109266.0,68.922,69.4259,68.922,69.0383,109266.0
2021-02-01 10:40:00,71.26,71.7,71.12,71.59,99419.0,69.048,69.4744,68.9124,69.3678,99419.0
2021-02-01 10:50:00,71.6,71.64,70.84,71.05,213433.0,69.3775,69.4162,68.641,68.8445,213433.0
2021-02-01 11:00:00,71.05,71.46,70.72,71.37,121349.0,68.8445,69.2418,68.5248,69.1546,121349.0
2021-02-01 11:10:00,71.38,71.65,71.28,71.65,71848.0,69.1643,69.4259,69.0674,69.4259,71848.0
2021-02-01 11:20:00,71.67,72.13,71.63,72.09,273733.0,69.4453,69.891,69.4065,69.8522,273733.0
2021-02-01 11:30:00,72.11,72.26,72.0,72.19,166695.0,69.8716,70.017,69.765,69.9491,166695.0
2021-02-01 11:40:00,72.22,72.72,72.22,72.68,228444.0,69.9782,70.4627,69.9782,70.4239,228444.0
2021-02-01 11:50:00,72.67,72.69,72.31,72.32,143648.0,70.4142,70.4336,70.0654,70.0751,143648.0
2021-02-01 12:00:00,72.34,72.69,72.34,72.55,143297.0,70.0945,70.4336,70.0945,70.298,143297.0
2021-02-01 12:10:00,72.55,72.92,72.55,72.86,163302.0,70.298,70.6565,70.298,70.5983,163302.0
2021-02-01 12:20:00,72.89,72.92,72.79,72.88,67543.0,70.6274,70.6565,70.5305,70.6177,67543.0
2021-02-01 12:30:00,72.92,73.02,72.72,72.73,49243.0,70.6565,70.7534,70.4627,70.4724,49243.0
2021-02-01 12:40:00,72.76,72.9,72.63,72.77,43737.0,70.5014,70.6371,70.3755,70.5111,43737.0
2021-02-01 12:50:00,72.76,73.1,72.76,73.09,45430.0,70.5014,70.8309,70.5014,70.8212,45430.0
2021-02-01 13:00:00,73.09,73.13,72.98,73.02,40521.0,70.8212,70.86,70.7146,70.7534,40521.0
2021-02-01 13:10:00,73.01,73.12,72.9,73.02,32847.0,70.7437,70.8503,70.6371,70.7534,32847.0
2021-02-01 13:20:00,73.03,73.15,73.01,73.06,82607.0,70.7631,70.8793,70.7437,70.7921,82607.0
2021-02-01 13:30:00,73.08,73.22,72.83,72.88,70692.0,70.8115,70.9472,70.5693,70.6177,70692.0
2021-02-01 13:40:00,72.9,72.93,72.72,72.77,30464.0,70.6371,70.6662,70.4627,70.5111,30464.0
2021-02-01 13:50:00,72.77,73.07,72.74,73.07,54125.0,70.5111,70.8018,70.4821,70.8018,54125.0
2021-02-01 14:00:00,73.08,73.08,72.86,73.03,50029.0,70.8115,70.8115,70.5983,70.7631,50029.0
2021-02-01 14:10:00,73.05,73.32,73.01,73.26,83394.0,70.7824,71.0441,70.7437,70.9859,83394.0
2021-02-01 14:20:00,73.24,73.39,73.11,73.35,97873.0,70.9665,71.1119,70.8406,71.0731,97873.0
2021-02-01 14:30:00,73.37,73.43,73.32,73.33,67498.0,71.0925,71.1507,71.0441,71.0538,67498.0
2021-02-01 14:40:00,73.36,73.55,73.36,73.52,79200.0,71.0828,71.2669,71.0828,71.2379,79200.0
2021-02-01 14:50:00,73.51,73.58,73.23,73.32,80828.0,71.2282,71.296,70.9569,71.0441,80828.0
2021-02-01 15:00:00,73.31,73.54,73.31,73.47,93226.0,71.0344,71.2572,71.0344,71.1894,93226.0
2021-02-01 15:10:00,73.49,73.49,73.16,73.28,114322.0,71.2088,71.2088,70.889,71.0053,114322.0
2021-02-01 15:20:00,73.3,73.33,73.01,73.17,86546.0,71.0247,71.0538,70.7437,70.8987,86546.0
2021-02-01 15:30:00,73.16,73.35,72.96,73.23,138426.0,70.889,71.0731,70.6952,70.9569,138426.0
2021-02-01 15:40:00,73.22,73.36,73.05,73.24,210738.0,70.9472,71.0828,70.7824,70.9665,210738.0
2021-02-01 15:50:00,73.23,73.44,72.85,72.91,453495.0,70.9569,71.1603,70.5887,70.6468,453495.0
2021-02-02 09:30:00,74.94,75.6,74.91,75.41,450204.0,72.6138,73.2533,72.5847,73.0692,450204.0
2021-02-02 09:40:00,75.45,75.85,75.23,75.78,251554.0,73.1079,73.4955,72.8948,73.4277,251554.0
2021-02-02 09:50:00,75.78,75.84,75.46,75.66,198365.0,73.4277,73.4858,73.1176,73.3114,198365.0
2021-02-02 10:00:00,75.67,76.07,75.67,76.07,302881.0,73.3211,73.7087,73.3211,73.7087,302881.0
2021-02-02 10:10:00,76.09,76.62,75.85,76.6,264649.0,73.7281,74.2416,73.4955,74.2223,264649.0
2021-02-02 10:20:00,76.59,76.6,76.04,76.04,145028.0,74.2126,74.2223,73.6796,73.6796,145028.0
2021-02-02 10:30:00,76.05,76.38,76.05,76.19,117689.0,73.6893,74.0091,73.6893,73.825,117689.0
2021-02-02 10:40:00,76.2,76.35,75.98,76.29,181703.0,73.8347,73.98,73.6215,73.9219,181703.0
2021-02-02 10:50:00,76.32,76.42,76.2,76.37,92779.0,73.9509,74.0478,73.8347,73.9994,92779.0
2021-02-02 11:00:00,76.35,76.66,76.28,76.65,96017.0,73.98,74.2804,73.9122,74.2707,96017.0
2021-02-02 11:10:00,76.65,76.82,76.57,76.81,160214.0,74.2707,74.4354,74.1932,74.4257,160214.0
2021-02-02 11:20:00,76.81,76.86,76.57,76.63,123454.0,74.4257,74.4742,74.1932,74.2513,123454.0
2021-02-02 11:30:00,76.65,76.83,76.52,76.75,72740.0,74.2707,74.4451,74.1447,74.3676,72740.0
2021-02-02 11:40:00,76.73,76.94,76.67,76.85,71710.0,74.3482,74.5517,74.2901,74.4645,71710.0
2021-02-02 11:50:00,76.86,76.94,76.8,76.9,40268.0,74.4742,74.5517,74.416,74.5129,40268.0
2021-02-02 12:00:00,76.9,76.94,76.83,76.9,42340.0,74.5129,74.5517,74.4451,74.5129,42340.0
2021-02-02 12:10:00,76.9,77.01,76.78,76.8,73140.0,74.5129,74.6195,74.3967,74.416,73140.0
2021-02-02 12:20:00,76.79,76.86,76.59,76.65,74096.0,74.4064,74.4742,74.2126,74.2707,74096.0
2021-02-02 12:30:00,76.66,76.78,76.66,76.73,43590.0,74.2804,74.3967,74.2804,74.3482,43590.0
2021-02-02 12:40:00,76.73,76.74,76.64,76.72,59397.0,74.3482,74.3579,74.261,74.3385,59397.0
2021-02-02 12:50:00,76.74,76.88,76.61,76.87,97810.0,74.3579,74.4936,74.2319,74.4839,97810.0
2021-02-02 13:00:00,76.88,76.92,76.81,76.83,30198.0,74.4936,74.5323,74.4257,74.4451,30198.0
2021-02-02 13:10:00,76.82,76.87,76.54,76.56,71385.0,74.4354,74.4839,74.1641,74.1835,71385.0
2021-02-02 13:20:00,76.55,76.62,76.46,76.57,81857.0,74.1738,74.2416,74.0866,74.1932,81857.0
2021-02-02 13:30:00,76.58,76.8,76.58,76.77,53541.0,74.2029,74.416,74.2029,74.387,53541.0
2021-02-02 13:40:00,76.8,76.87,76.73,76.75,55458.0,74.416,74.4839,74.3482,74.3676,55458.0
2021-02-02 13:50:00,76.74,76.75,76.59,76.67,42968.0,74.3579,74.3676,74.2126,74.2901,42968.0
2021-02-02 14:00:00,76.7,76.82,76.61,76.75,47772.0,74.3191,74.4354,74.2319,74.3676,47772.0
2021-02-02 14:10:00,76.78,76.84,76.64,76.73,38090.0,74.3967,74.4548,74.261,74.3482,38090.0
2021-02-02 14:20:00,76.73,76.81,76.59,76.64,34894.0,74.3482,74.4257,74.2126,74.261,34894.0
2021-02-02 14:30:00,76.67,76.96,76.64,76.95,37567.0,74.2901,74.5711,74.261,74.5614,37567.0
2021-02-02 14:40:00,76.94,76.96,76.88,76.93,33311.0,74.5517,74.5711,74.4936,74.542,33311.0
2021-02-02 14:50:00,76.92,76.96,76.82,76.94,43182.0,74.5323,74.5711,74.4354,74.5517,43182.0
2021-02-02 15:00:00,76.94,76.96,76.76,76.85,45147.0,74.5517,74.5711,74.3773,74.4645,45147.0
2021-02-02 15:10:00,76.83,76.83,76.54,76.67,85376.0,74.4451,74.4451,74.1641,74.2901,85376.0
2021-02-02 15:20:00,76.67,76.77,76.63,76.76,46067.0,74.2901,74.387,74.2513,74.3773,46067.0
2021-02-02 15:30:00,76.72,76.76,76.56,76.64,112693.0,74.3385,74.3773,74.1835,74.261,112693.0
2021-02-02 15:40:00,76.62,76.69,76.4,76.56,180409.0,74.2416,74.3095,74.0285,74.1835,180409.0
2021-02-02 15:50:00,76.55,76.71,75.96,76.0,414455.0,74.1738,74.3288,73.6021,73.6409,414455.0
2021-02-03 09:30:00,76.59,76.86,76.2,76.28,394473.0,74.2126,74.4742,73.8347,73.9122,394473.0
2021-02-03 09:40:00,76.26,76.7,76.22,76.54,172240.0,73.8928,74.3191,73.854,74.1641,172240.0
2021-02-03 09:50:00,76.55,76.86,76.35,76.83,149824.0,74.1738,74.4742,73.98,74.4451,149824.0
2021-02-03 10:00:00,76.9,76.94,76.48,76.53,188214.0,74.5129,74.5517,74.106,74.1544,188214.0
2021-02-03 10:10:00,76.56,76.58,75.98,75.99,241692.0,74.1835,74.2029,73.6215,73.6312,241692.0
2021-02-03 10:20:00,76.01,76.18,75.56,75.56,182967.0,73.6506,73.8153,73.2145,73.2145,182967.0
2021-02-03 10:30:00,75.58,75.9,75.41,75.65,177240.0,73.2339,73.544,73.0692,73.3017,177240.0
2021-02-03 10:40:00,75.65,76.08,75.59,76.03,174482.0,73.3017,73.7184,73.2436,73.6699,174482.0
2021-02-03 10:50:00,76.01,76.3,75.76,76.1,181104.0,73.6506,73.9316,73.4083,73.7378,181104.0
2021-02-03 11:00:00,76.13,76.28,76.04,76.23,119411.0,73.7668,73.9122,73.6796,73.8637,119411.0
2021-02-03 11:10:00,76.24,76.25,75.97,76.16,57890.0,73.8734,73.8831,73.6118,73.7959,57890.0
2021-02-03 11:20:00,76.16,76.39,76.14,76.25,120961.0,73.7959,74.0188,73.7765,73.8831,120961.0
2021-02-03 11:30:00,76.31,76.47,76.07,76.44,51399.0,73.9413,74.0963,73.7087,74.0672,51399.0
2021-02-03 11:40:00,76.45,76.64,76.38,76.6,81324.0,74.0769,74.261,74.0091,74.2223,81324.0
2021-02-03 11:50:00,76.62,76.76,76.55,76.72,95252.0,74.2416,74.3773,74.1738,74.3385,95252.0
2021-02-03 12:00:00,76.72,76.72,76.62,76.68,39484.0,74.3385,74.3385,74.2416,74.2998,39484.0
2021-02-03 12:10:00,76.68,76.69,76.55,76.66,108547.0,74.2998,74.3095,74.1738,74.2804,108547.0
2021-02-03 12:20:00,76.66,76.68,76.57,76.62,16509.0,74.2804,74.2998,74.1932,74.2416,16509.0
2021-02-03 12:30:00,76.62,76.69,76.43,76.69,36643.0,74.2416,74.3095,74.0575,74.3095,36643.0
2021-02-03 12:40:00,76.7,76.87,76.7,76.81,70058.0,74.3191,74.4839,74.3191,74.4257,70058.0
2021-02-03 12:50:00,76.82,76.9,76.76,76.84,40849.0,74.4354,74.5129,74.3773,74.4548,40849.0
2021-02-03 13:00:00,76.85,76.9,76.73,76.81,43113.0,74.4645,74.5129,74.3482,74.4257,43113.0
2021-02-03 13:10:00,76.8,76.86,76.69,76.72,30175.0,74.416,74.4742,74.3095,74.3385,30175.0
2021-02-03 13:20:00,76.72,76.87,76.7,76.85,41758.0,74.3385,74.4839,74.3191,74.4645,41758.0
2021-02-03 13:30:00,76.85,77.09,76.79,77.07,127751.0,74.4645,74.697,74.4064,74.6777,127751.0
2021-02-03 13:40:00,77.06,77.12,77.01,77.08,48023.0,74.668,74.7261,74.6195,74.6874,48023.0
2021-02-03 13:50:00,77.09,77.1,76.99,77.09,32611.0,74.697,74.7067,74.6001,74.697,32611.0
2021-02-03 14:00:00,77.09,77.26,77.06,77.24,47316.0,74.697,74.8618,74.668,74.8424,47316.0
2021-02-03 14:10:00,77.23,77.23,77.04,77.1,62403.0,74.8327,74.8327,74.6486,74.7067,62403.0
2021-02-03 14:20:00,77.1,77.22,77.07,77.19,40319.0,74.7067,74.823,74.6777,74.7939,40319.0
2021-02-03 14:30:00,77.2,77.31,77.18,77.22,75371.0,74.8036,74.9102,74.7842,74.823,75371.0
2021-02-03 14:40:00,77.22,77.25,77.05,77.09,64817.0,74.823,74.8521,74.6583,74.697,64817.0
2021-02-03 14:50:00,77.09,77.11,76.9,76.9,93547.0,74.697,74.7164,74.5129,74.5129,93547.0
2021-02-03 15:00:00,76.9,77.0,76.77,76.98,102148.0,74.5129,74.6098,74.387,74.5905,102148.0
2021-02-03 15:10:00,76.95,77.01,76.7,76.72,67017.0,74.5614,74.6195,74.3191,74.3385,67017.0
2021-02-03 15:20:00,76.72,76.86,76.54,76.6,109739.0,74.3385,74.4742,74.1641,74.2223,109739.0
2021-02-03 15:30:00,76.6,76.76,76.52,76.58,82227.0,74.2223,74.3773,74.1447,74.2029,82227.0
2021-02-03 15:40:00,76.56,76.82,76.53,76.61,140911.0,74.1835,74.4354,74.1544,74.2319,140911.0
2021-02-03 15:50:00,76.6,76.65,76.19,76.2,325454.0,74.2223,74.2707,73.825,73.8347,325454.0
2021-02-04 09:30:00,76.89,77.14,76.78,76.93,268491.0,74.5032,74.7455,74.3967,74.542,268491.0
2021-02-04 09:40:00,76.96,77.35,76.88,77.33,131134.0,74.5711,74.949,74.4936,74.9296,131134.0
2021-02-04 09:50:00,77.33,77.45,77.03,77.45,101534.0,74.9296,75.0459,74.6389,75.0459,101534.0
2021-02-04 10:00:00,77.45,77.56,77.23,77.51,171534.0,75.0459,75.1525,74.8327,75.104,171534.0
2021-02-04 10:10:00,77.45,77.74,77.43,77.73,176688.0,75.0459,75.3269,75.0265,75.3172,176688.0
2021-02-04 10:20:00,77.71,77.75,77.31,77.34,184992.0,75.2978,75.3366,74.9102,74.9393,184992.0
2021-02-04 10:30:00,77.35,77.47,77.27,77.33,139573.0,74.949,75.0652,74.8715,74.9296,139573.0
2021-02-04 10:40:00,77.37,77.5,77.34,77.5,86532.0,74.9683,75.0943,74.9393,75.0943,86532.0
2021-02-04 10:50:00,77.5,77.75,77.48,77.68,179210.0,75.0943,75.3366,75.0749,75.2687,179210.0
2021-02-04 11:00:00,77.65,77.92,77.61,77.85,120472.0,75.2397,75.5013,75.2009,75.4334,120472.0
2021-02-04 11:10:00,77.89,77.91,77.66,77.76,38875.0,75.4722,75.4916,75.2493,75.3462,38875.0
2021-02-04 11:20:00,77.78,77.96,77.74,77.81,50510.0,75.3656,75.54,75.3269,75.3947,50510.0
2021-02-04 11:30:00,77.83,77.88,77.75,77.84,30871.0,75.4141,75.4625,75.3366,75.4238,30871.0
2021-02-04 11:40:00,77.8,77.93,77.68,77.91,70017.0,75.385,75.511,75.2687,75.4916,70017.0
2021-02-04 11:50:00,77.94,77.95,77.75,77.86,30534.0,75.5207,75.5303,75.3366,75.4431,30534.0
2021-02-04 12:00:00,77.86,78.0,77.85,77.98,69131.0,75.4431,75.5788,75.4334,75.5594,69131.0
2021-02-04 12:10:00,77.99,78.04,77.92,78.01,58048.0,75.5691,75.6176,75.5013,75.5885,58048.0
2021-02-04 12:20:00,78.0,78.01,77.92,77.96,37217.0,75.5788,75.5885,75.5013,75.54,37217.0
2021-02-04 12:30:00,77.97,78.11,77.94,77.97,55570.0,75.5497,75.6854,75.5207,75.5497,55570.0
2021-02-04 12:40:00,77.98,78.02,77.91,77.98,23676.0,75.5594,75.5982,75.4916,75.5594,23676.0
2021-02-04 12:50:00,77.99,77.99,77.88,77.94,11106.0,75.5691,75.5691,75.4625,75.5207,11106.0
2021-02-04 13:00:00,77.93,78.04,77.92,78.03,20545.0,75.511,75.6176,75.5013,75.6079,20545.0
2021-02-04 13:10:00,78.03,78.2,78.01,78.19,79079.0,75.6079,75.7726,75.5885,75.7629,79079.0
2021-02-04 13:20:00,78.17,78.23,78.12,78.17,48347.0,75.7435,75.8017,75.6951,75.7435,48347.0
2021-02-04 13:30:00,78.18,78.24,78.18,78.21,12168.0,75.7532,75.8113,75.7532,75.7823,12168.0
2021-02-04 13:40:00,78.24,78.29,78.2,78.28,45959.0,75.8113,75.8598,75.7726,75.8501,45959.0
2021-02-04 13:50:00,78.29,78.3,78.21,78.23,17263.0,75.8598,75.8695,75.7823,75.8017,17263.0
2021-02-04 14:00:00,78.23,78.35,78.23,78.32,23393.0,75.8017,75.9179,75.8017,75.8889,23393.0
2021-02-04 14:10:00,78.32,78.32,78.19,78.26,37250.0,75.8889,75.8889,75.7629,75.8307,37250.0
2021-02-04 14:20:00,78.24,78.24,78.14,78.21,23904.0,75.8113,75.8113,75.7144,75.7823,23904.0
2021-02-04 14:30:00,78.22,78.31,78.22,78.26,26376.0,75.792,75.8792,75.792,75.8307,26376.0
2021-02-04 14:40:00,78.25,78.29,78.21,78.25,28875.0,75.821,75.8598,75.7823,75.821,28875.0
2021-02-04 14:50:00,78.26,78.35,78.16,78.28,46911.0,75.8307,75.9179,75.7338,75.8501,46911.0
2021-02-04 15:00:00,78.28,78.29,78.2,78.25,25051.0,75.8501,75.8598,75.7726,75.821,25051.0
2021-02-04 15:10:00,78.24,78.25,78.08,78.11,66526.0,75.8113,75.821,75.6563,75.6854,66526.0
2021-02-04 15:20:00,78.11,78.17,78.06,78.15,50584.0,75.6854,75.7435,75.6369,75.7241,50584.0
2021-02-04 15:30:00,78.13,78.24,78.08,78.08,51004.0,75.7048,75.8113,75.6563,75.6563,51004.0
2021-02-04 15:40:00,78.09,78.32,78.07,78.18,76786.0,75.666,75.8889,75.6466,75.7532,76786.0
2021-02-04 15:50:00,78.16,78.8,78.16,78.77,207000.0,75.7338,76.354,75.7338,76.3249,207000.0
2021-02-05 09:30:00,80.04,80.08,79.55,79.68,323806.0,77.5555,77.5942,77.0807,77.2066,323806.0
2021-02-05 09:40:00,79.7,79.88,79.66,79.77,146437.0,77.226,77.4004,77.1873,77.2939,146437.0
2021-02-05 09:50:00,79.78,79.85,79.33,79.38,105407.0,77.3035,77.3714,76.8675,76.916,105407.0
2021-02-05 10:00:00,79.39,79.55,79.26,79.43,143723.0,76.9256,77.0807,76.7997,76.9644,143723.0
2021-02-05 10:10:00,79.44,79.45,78.98,79.01,141386.0,76.9741,76.9838,76.5284,76.5574,141386.0
2021-02-05 10:20:00,79.01,79.42,78.99,79.38,107701.0,76.5574,76.9547,76.5381,76.916,107701.0
2021-02-05 10:30:00,79.37,79.66,79.37,79.64,103178.0,76.9063,77.1873,76.9063,77.1679,103178.0
2021-02-05 10:40:00,79.63,79.84,79.54,79.83,115511.0,77.1582,77.3617,77.071,77.352,115511.0
2021-02-05 10:50:00,79.83,79.9,79.68,79.72,75192.0,77.352,77.4198,77.2066,77.2454,75192.0
2021-02-05 11:00:00,79.75,79.81,79.49,79.5,123285.0,77.2745,77.3326,77.0225,77.0322,123285.0
2021-02-05 11:10:00,79.51,79.54,79.37,79.42,54389.0,77.0419,77.071,76.9063,76.9547,54389.0
2021-02-05 11:20:00,79.42,79.59,79.39,79.52,85687.0,76.9547,77.1194,76.9256,77.0516,85687.0
2021-02-05 11:30:00,79.53,79.78,79.53,79.73,127710.0,77.0613,77.3035,77.0613,77.2551,127710.0
2021-02-05 11:40:00,79.75,79.77,79.69,79.71,48454.0,77.2745,77.2939,77.2163,77.2357,48454.0
2021-02-05 11:50:00,79.71,79.73,79.47,79.49,87178.0,77.2357,77.2551,77.0032,77.0225,87178.0
2021-02-05 12:00:00,79.47,79.75,79.41,79.68,61525.0,77.0032,77.2745,76.945,77.2066,61525.0
2021-02-05 12:10:00,79.69,79.83,79.68,79.82,97130.0,77.2163,77.352,77.2066,77.3423,97130.0
2021-02-05 12:20:00,79.83,79.85,79.73,79.83,36170.0,77.352,77.3714,77.2551,77.352,36170.0
2021-02-05 12:30:00,79.83,79.9,79.76,79.9,39366.0,77.352,77.4198,77.2842,77.4198,39366.0
2021-02-05 12:40:00,79.91,80.1,79.9,80.01,107126.0,77.4295,77.6136,77.4198,77.5264,107126.0
2021-02-05 12:50:00,80.0,80.16,79.98,80.16,23269.0,77.5167,77.6717,77.4973,77.6717,23269.0
2021-02-05 13:00:00,80.15,80.17,79.93,79.96,53962.0,77.6621,77.6814,77.4489,77.478,53962.0
2021-02-05 13:10:00,79.97,80.15,79.93,80.14,48181.0,77.4876,77.6621,77.4489,77.6524,48181.0
2021-02-05 13:20:00,80.13,80.13,79.9,79.93,28663.0,77.6427,77.6427,77.4198,77.4489,28663.0
2021-02-05 13:30:00,79.92,79.97,79.84,79.93,47883.0,77.4392,77.4876,77.3617,77.4489,47883.0
2021-02-05 13:40:00,79.91,79.92,79.83,79.84,59536.0,77.4295,77.4392,77.352,77.3617,59536.0
2021-02-05 13:50:00,79.82,79.82,79.63,79.65,43712.0,77.3423,77.3423,77.1582,77.1776,43712.0
2021-02-05 14:00:00,79.64,79.75,79.54,79.7,72966.0,77.1679,77.2745,77.071,77.226,72966.0
2021-02-05 14:10:00,79.71,79.79,79.67,79.69,90163.0,77.2357,77.3132,77.197,77.2163,90163.0
2021-02-05 14:20:00,79.71,79.84,79.64,79.81,56009.0,77.2357,77.3617,77.1679,77.3326,56009.0
2021-02-05 14:30:00,79.82,79.92,79.73,79.82,73831.0,77.3423,77.4392,77.2551,77.3423,73831.0
2021-02-05 14:40:00,79.81,79.82,79.61,79.63,26829.0,77.3326,77.3423,77.1388,77.1582,26829.0
2021-02-05 14:50:00,79.57,79.66,79.5,79.6,33177.0,77.1001,77.1873,77.0322,77.1291,33177.0
2021-02-05 15:00:00,79.6,79.61,79.42,79.47,91682.0,77.1291,77.1388,76.9547,77.0032,91682.0
2021-02-05 15:10:00,79.47,79.71,79.44,79.62,58476.0,77.0032,77.2357,76.9741,77.1485,58476.0
2021-02-05 15:20:00,79.63,79.71,79.41,79.43,73846.0,77.1582,77.2357,76.945,76.9644,73846.0
2021-02-05 15:30:00,79.43,79.71,79.43,79.51,51897.0,76.9644,77.2357,76.9644,77.0419,51897.0
2021-02-05 15:40:00,79.51,79.68,79.44,79.44,55017.0,77.0419,77.2066,76.9741,76.9741,55017.0
2021-02-05 15:50:00,79.44,79.78,79.41,79.68,307213.0,76.9741,77.3035,76.945,77.2066,307213.0
2021-02-08 09:30:00,80.68,80.87,80.59,80.65,308933.0,78.1756,78.3597,78.0884,78.1465,308933.0
2021-02-08 09:40:00,80.69,80.93,80.64,80.9,104025.0,78.1853,78.4178,78.1368,78.3888,104025.0
2021-02-08 09:50:00,80.93,81.03,80.81,80.91,124208.0,78.4178,78.5147,78.3016,78.3985,124208.0
2021-02-08 10:00:00,80.91,81.05,80.84,81.05,73197.0,78.3985,78.5341,78.3306,78.5341,73197.0
2021-02-08 10:10:00,81.05,81.06,80.83,80.98,131647.0,78.5341,78.5438,78.3209,78.4663,131647.0
2021-02-08 10:20:00,80.98,81.0,80.67,80.85,119320.0,78.4663,78.4857,78.1659,78.3403,119320.0
2021-02-08 10:30:00,80.85,80.95,80.78,80.92,52251.0,78.3403,78.4372,78.2725,78.4082,52251.0
2021-02-08 10:40:00,80.91,81.11,80.89,80.99,141498.0,78.3985,78.5923,78.3791,78.476,141498.0
2021-02-08 10:50:00,81.01,81.01,80.74,80.84,81751.0,78.4954,78.4954,78.2337,78.3306,81751.0
2021-02-08 11:00:00,80.86,80.91,80.7,80.71,65368.0,78.35,78.3985,78.195,78.2047,65368.0
2021-02-08 11:10:00,80.71,80.75,80.47,80.56,143779.0,78.2047,78.2434,77.9721,78.0593,143779.0
2021-02-08 11:20:00,80.53,80.66,80.51,80.56,65779.0,78.0303,78.1562,78.0109,78.0593,65779.0
2021-02-08 11:30:00,80.6,80.63,80.25,80.28,136071.0,78.0981,78.1272,77.759,77.788,136071.0
2021-02-08 11:40:00,80.25,80.47,80.12,80.44,122855.0,77.759,77.9721,77.633,77.9431,122855.0
2021-02-08 11:50:00,80.44,80.57,80.44,80.46,78513.0,77.9431,78.069,77.9431,77.9624,78513.0
2021-02-08 12:00:00,80.48,80.54,80.47,80.53,59683.0,77.9818,78.0399,77.9721,78.0303,59683.0
2021-02-08 12:10:00,80.54,80.7,80.52,80.66,76506.0,78.0399,78.195,78.0206,78.1562,76506.0
2021-02-08 12:20:00,80.66,80.75,80.65,80.7,32149.0,78.1562,78.2434,78.1465,78.195,32149.0
2021-02-08 12:30:00,80.69,80.7,80.58,80.59,34580.0,78.1853,78.195,78.0787,78.0884,34580.0
2021-02-08 12:40:00,80.6,80.71,80.55,80.69,31729.0,78.0981,78.2047,78.0496,78.1853,31729.0
2021-02-08 12:50:00,80.66,80.67,80.47,80.55,52863.0,78.1562,78.1659,77.9721,78.0496,52863.0
2021-02-08 13:00:00,80.54,80.54,80.41,80.45,28480.0,78.0399,78.0399,77.914,77.9527,28480.0
2021-02-08 13:10:00,80.48,80.62,80.47,80.61,28541.0,77.9818,78.1175,77.9721,78.1078,28541.0
2021-02-08 13:20:00,80.6,80.63,80.52,80.55,31294.0,78.0981,78.1272,78.0206,78.0496,31294.0
2021-02-08 13:30:00,80.55,80.7,80.54,80.68,22832.0,78.0496,78.195,78.0399,78.1756,22832.0
2021-02-08 13:40:00,80.67,80.69,80.58,80.59,17239.0,78.1659,78.1853,78.0787,78.0884,17239.0
2021-02-08 13:50:00,80.59,80.6,80.28,80.41,70926.0,78.0884,78.0981,77.788,77.914,70926.0
2021-02-08 14:00:00,80.4,80.56,80.4,80.53,61401.0,77.9043,78.0593,77.9043,78.0303,61401.0
2021-02-08 14:10:00,80.54,80.55,80.47,80.48,13988.0,78.0399,78.0496,77.9721,77.9818,13988.0
2021-02-08 14:20:00,80.46,80.6,80.44,80.53,26982.0,77.9624,78.0981,77.9431,78.0303,26982.0
2021-02-08 14:30:00,80.53,80.58,80.42,80.58,32850.0,78.0303,78.0787,77.9237,78.0787,32850.0
2021-02-08 14:40:00,80.59,80.63,80.53,80.58,21550.0,78.0884,78.1272,78.0303,78.0787,21550.0
2021-02-08 14:50:00,80.59,80.73,80.57,80.72,34182.0,78.0884,78.2241,78.069,78.2144,34182.0
2021-02-08 15:00:00,80.71,80.77,80.67,80.67,88597.0,78.2047,78.2628,78.1659,78.1659,88597.0
2021-02-08 15:10:00,80.7,80.81,80.68,80.72,50279.0,78.195,78.3016,78.1756,78.2144,50279.0
2021-02-08 15:20:00,80.73,80.85,80.73,80.84,74408.0,78.2241,78.3403,78.2241,78.3306,74408.0
2021-02-08 15:30:00,80.84,80.92,80.77,80.87,83598.0,78.3306,78.4082,78.2628,78.3597,83598.0
2021-02-08 15:40:00,80.86,81.0,80.85,80.97,121470.0,78.35,78.4857,78.3403,78.4566,121470.0
2021-02-08 15:50:00,80.97,81.47,80.91,81.47,439910.0,78.4566,78.9411,78.3985,78.9411,439910.0
2021-02-09 09:30:00,80.87,81.12,80.85,80.85,256694.0,78.3597,78.6019,78.3403,78.3403,256694.0
2021-02-09 09:40:00,80.89,81.12,80.62,81.06,300791.0,78.3791,78.6019,78.1175,78.5438,300791.0
2021-02-09 09:50:00,81.07,81.3,81.04,81.2,208414.0,78.5535,78.7764,78.5244,78.6795,208414.0
2021-02-09 10:00:00,81.18,81.32,81.03,81.22,155012.0,78.6601,78.7957,78.5147,78.6988,155012.0
2021-02-09 10:10:00,81.23,81.38,81.23,81.33,101092.0,78.7085,78.8539,78.7085,78.8054,101092.0
2021-02-09 10:20:00,81.33,81.35,81.2,81.26,98952.0,78.8054,78.8248,78.6795,78.7376,98952.0
2021-02-09 10:30:00,81.28,81.38,81.24,81.34,85352.0,78.757,78.8539,78.7182,78.8151,85352.0
2021-02-09 10:40:00,81.35,81.42,81.14,81.18,124600.0,78.8248,78.8926,78.6213,78.6601,124600.0
2021-02-09 10:50:00,81.19,81.24,81.12,81.16,66602.0,78.6698,78.7182,78.6019,78.6407,66602.0
2021-02-09 11:00:00,81.16,81.16,80.96,80.96,95371.0,78.6407,78.6407,78.4469,78.4469,95371.0
2021-02-09 11:10:00,80.96,80.97,80.75,80.8,131948.0,78.4469,78.4566,78.2434,78.2919,131948.0
2021-02-09 11:20:00,80.81,81.07,80.8,80.95,86617.0,78.3016,78.5535,78.2919,78.4372,86617.0
2021-02-09 11:30:00,80.94,81.22,80.88,81.12,87304.0,78.4275,78.6988,78.3694,78.6019,87304.0
2021-02-09 11:40:00,81.12,81.31,81.12,81.29,53021.0,78.6019,78.786,78.6019,78.7667,53021.0
2021-02-09 11:50:00,81.29,81.3,81.16,81.17,22940.0,78.7667,78.7764,78.6407,78.6504,22940.0
2021-02-09 12:00:00,81.16,81.35,81.14,81.35,85170.0,78.6407,78.8248,78.6213,78.8248,85170.0
2021-02-09 12:10:00,81.36,81.51,81.35,81.42,65187.0,78.8345,78.9798,78.8248,78.8926,65187.0
2021-02-09 12:20:00,81.4,81.5,81.34,81.45,42420.0,78.8733,78.9701,78.8151,78.9217,42420.0
2021-02-09 12:30:00,81.46,81.52,81.43,81.51,24804.0,78.9314,78.9895,78.9023,78.9798,24804.0
2021-02-09 12:40:00,81.5,81.52,81.46,81.52,34874.0,78.9701,78.9895,78.9314,78.9895,34874.0
2021-02-09 12:50:00,81.52,81.63,81.47,81.56,47197.0,78.9895,79.0961,78.9411,79.0283,47197.0
2021-02-09 13:00:00,81.58,81.58,81.44,81.45,29523.0,79.0477,79.0477,78.912,78.9217,29523.0
2021-02-09 13:10:00,81.45,81.5,81.38,81.43,32003.0,78.9217,78.9701,78.8539,78.9023,32003.0
2021-02-09 13:20:00,81.42,81.43,81.26,81.27,89344.0,78.8926,78.9023,78.7376,78.7473,89344.0
2021-02-09 13:30:00,81.27,81.38,81.27,81.38,52665.0,78.7473,78.8539,78.7473,78.8539,52665.0
2021-02-09 13:40:00,81.36,81.37,81.26,81.29,46431.0,78.8345,78.8442,78.7376,78.7667,46431.0
2021-02-09 13:50:00,81.25,81.4,81.24,81.36,34025.0,78.7279,78.8733,78.7182,78.8345,34025.0
2021-02-09 14:00:00,81.39,81.49,81.39,81.48,95761.0,78.8636,78.9605,78.8636,78.9508,95761.0
2021-02-09 14:10:00,81.48,81.53,81.45,81.52,22521.0,78.9508,78.9992,78.9217,78.9895,22521.0
2021-02-09 14:20:00,81.49,81.56,81.47,81.53,42070.0,78.9605,79.0283,78.9411,78.9992,42070.0
2021-02-09 14:30:00,81.53,81.67,81.53,81.62,50014.0,78.9992,79.1349,78.9992,79.0864,50014.0
2021-02-09 14:40:00,81.63,81.65,81.56,81.6,31329.0,79.0961,79.1155,79.0283,79.067,31329.0
2021-02-09 14:50:00,81.61,81.65,81.54,81.61,57155.0,79.0767,79.1155,79.0089,79.0767,57155.0
2021-02-09 15:00:00,81.61,81.64,81.56,81.59,75125.0,79.0767,79.1058,79.0283,79.0574,75125.0
2021-02-09 15:10:00,81.57,81.65,81.55,81.59,23870.0,79.038,79.1155,79.0186,79.0574,23870.0
2021-02-09 15:20:00,81.59,81.59,81.42,81.43,35645.0,79.0574,79.0574,78.8926,78.9023,35645.0
2021-02-09 15:30:00,81.44,81.67,81.44,81.63,94626.0,78.912,79.1349,78.912,79.0961,94626.0
2021-02-09 15:40:00,81.62,81.64,81.47,81.47,79580.0,79.0864,79.1058,78.9411,78.9411,79580.0
2021-02-09 15:50:00,81.47,81.47,81.07,81.28,284067.0,78.9411,78.9411,78.5535,78.757,284067.0
2021-02-10 09:30:00,82.53,82.56,82.12,82.26,359063.0,79.9682,79.9972,79.5709,79.7066,359063.0
2021-02-10 09:40:00,82.21,82.35,82.1,82.24,116964.0,79.6581,79.7938,79.5515,79.6872,116964.0
2021-02-10 09:50:00,82.22,82.23,82.0,82.1,200665.0,79.6678,79.6775,79.4546,79.5515,200665.0
2021-02-10 10:00:00,82.13,82.33,82.13,82.17,74064.0,79.5806,79.7744,79.5806,79.6194,74064.0
2021-02-10 10:10:00,82.19,82.19,81.51,81.53,175458.0,79.6387,79.6387,78.9798,78.9992,175458.0
2021-02-10 10:20:00,81.52,81.52,80.31,80.79,351580.0,78.9895,78.9895,77.8171,78.2822,351580.0
2021-02-10 10:30:00,80.73,80.91,80.22,80.51,242532.0,78.2241,78.3985,77.7299,78.0109,242532.0
2021-02-10 10:40:00,80.5,80.6,79.6,80.08,269388.0,78.0012,78.0981,77.1291,77.5942,269388.0
2021-02-10 10:50:00,80.16,80.99,80.07,80.94,304830.0,77.6717,78.476,77.5845,78.4275,304830.0
2021-02-10 11:00:00,80.95,81.08,80.42,80.84,181445.0,78.4372,78.5632,77.9237,78.3306,181445.0
2021-02-10 11:10:00,80.85,81.21,80.76,81.04,115367.0,78.3403,78.6892,78.2531,78.5244,115367.0
2021-02-10 11:20:00,81.06,81.16,80.66,80.71,119651.0,78.5438,78.6407,78.1562,78.2047,119651.0
2021-02-10 11:30:00,80.72,81.01,80.42,80.87,105481.0,78.2144,78.4954,77.9237,78.3597,105481.0
2021-02-10 11:40:00,80.87,80.89,80.69,80.85,59347.0,78.3597,78.3791,78.1853,78.3403,59347.0
2021-02-10 11:50:00,80.88,81.16,80.73,80.84,93863.0,78.3694,78.6407,78.2241,78.3306,93863.0
2021-02-10 12:00:00,80.81,80.82,80.35,80.51,100615.0,78.3016,78.3113,77.8558,78.0109,100615.0
2021-02-10 12:10:00,80.54,80.86,80.47,80.76,99788.0,78.0399,78.35,77.9721,78.2531,99788.0
2021-02-10 12:20:00,80.76,80.81,80.31,80.7,83668.0,78.2531,78.3016,77.8171,78.195,83668.0
2021-02-10 12:30:00,80.68,80.74,80.52,80.57,70968.0,78.1756,78.2337,78.0206,78.069,70968.0
2021-02-10 12:40:00,80.55,80.85,80.53,80.82,43524.0,78.0496,78.3403,78.0303,78.3113,43524.0
2021-02-10 12:50:00,80.82,81.01,80.82,80.86,38124.0,78.3113,78.4954,78.3113,78.35,38124.0
2021-02-10 13:00:00,80.82,81.02,80.76,80.91,57066.0,78.3113,78.505,78.2531,78.3985,57066.0
2021-02-10 13:10:00,80.89,80.99,80.82,80.95,60202.0,78.3791,78.476,78.3113,78.4372,60202.0
2021-02-10 13:20:00,80.95,81.1,80.93,81.08,39467.0,78.4372,78.5826,78.4178,78.5632,39467.0
2021-02-10 13:30:00,81.07,81.21,81.06,81.16,51017.0,78.5535,78.6892,78.5438,78.6407,51017.0
2021-02-10 13:40:00,81.16,81.17,80.87,80.87,75870.0,78.6407,78.6504,78.3597,78.3597,75870.0
2021-02-10 13:50:00,80.85,81.0,80.78,80.93,56334.0,78.3403,78.4857,78.2725,78.4178,56334.0
2021-02-10 14:00:00,80.93,81.1,80.81,80.98,68408.0,78.4178,78.5826,78.3016,78.4663,68408.0
2021-02-10 14:10:00,80.98,81.07,80.83,80.94,74597.0,78.4663,78.5535,78.3209,78.4275,74597.0
2021-02-10 14:20:00,80.95,81.38,80.79,81.38,134685.0,78.4372,78.8539,78.2822,78.8539,134685.0
2021-02-10 14:30:00,81.4,81.65,81.26,81.44,155840.0,78.8733,79.1155,78.7376,78.912,155840.0
2021-02-10 14:40:00,81.5,81.63,81.49,81.63,60736.0,78.9701,79.0961,78.9605,79.0961,60736.0
2021-02-10 14:50:00,81.62,81.64,81.45,81.62,49494.0,79.0864,79.1058,78.9217,79.0864,49494.0
2021-02-10 15:00:00,81.64,81.79,81.64,81.69,105977.0,79.1058,79.2511,79.1058,79.1543,105977.0
2021-02-10 15:10:00,81.68,81.78,81.53,81.61,92967.0,79.1446,79.2415,78.9992,79.0767,92967.0
2021-02-10 15:20:00,81.59,81.62,81.26,81.38,111563.0,79.0574,79.0864,78.7376,78.8539,111563.0
2021-02-10 15:30:00,81.42,81.5,80.93,80.93,203716.0,78.8926,78.9701,78.4178,78.4178,203716.0
2021-02-10 15:40:00,80.93,81.1,80.75,80.85,133524.0,78.4178,78.5826,78.2434,78.3403,133524.0
2021-02-10 15:50:00,80.86,81.2,80.72,81.16,454210.0,78.35,78.6795,78.2144,78.6407,454210.0
2021-02-11 09:30:00,81.91,82.16,81.78,82.07,264368.0,79.3674,79.6097,79.2415,79.5225,264368.0
2021-02-11 09:40:00,82.06,82.17,81.85,82.1,135915.0,79.5128,79.6194,79.3093,79.5515,135915.0
2021-02-11 09:50:00,82.1,82.11,81.36,81.39,173311.0,79.5515,79.5612,78.8345,78.8636,173311.0
2021-02-11 10:00:00,81.39,81.73,81.34,81.58,102160.0,78.8636,79.193,78.8151,79.0477,102160.0
2021-02-11 10:10:00,81.61,81.8,81.5,81.75,67791.0,79.0767,79.2608,78.9701,79.2124,67791.0
2021-02-11 10:20:00,81.73,81.88,81.53,81.75,68996.0,79.193,79.3384,78.9992,79.2124,68996.0
2021-02-11 10:30:00,81.77,81.77,81.46,81.66,48308.0,79.2318,79.2318,78.9314,79.1252,48308.0
2021-02-11 10:40:00,81.66,81.91,81.66,81.84,59579.0,79.1252,79.3674,79.1252,79.2996,59579.0
2021-02-11 10:50:00,81.84,81.99,81.39,81.49,103712.0,79.2996,79.4449,78.8636,78.9605,103712.0
2021-02-11 11:00:00,81.52,81.63,81.34,81.43,181380.0,78.9895,79.0961,78.8151,78.9023,181380.0
2021-02-11 11:10:00,81.46,81.49,81.22,81.41,101837.0,78.9314,78.9605,78.6988,78.8829,101837.0
2021-02-11 11:20:00,81.4,81.58,81.35,81.5,139426.0,78.8733,79.0477,78.8248,78.9701,139426.0
2021-02-11 11:30:00,81.54,81.71,81.54,81.68,63564.0,79.0089,79.1736,79.0089,79.1446,63564.0
2021-02-11 11:40:00,81.67,81.71,81.58,81.67,48861.0,79.1349,79.1736,79.0477,79.1349,48861.0
2021-02-11 11:50:00,81.66,81.66,81.32,81.45,33315.0,79.1252,79.1252,78.7957,78.9217,33315.0
2021-02-11 12:00:00,81.46,81.56,81.29,81.31,25146.0,78.9314,79.0283,78.7667,78.786,25146.0
2021-02-11 12:10:00,81.28,81.42,80.64,80.65,216596.0,78.757,78.8926,78.1368,78.1465,216596.0
2021-02-11 12:20:00,80.65,80.88,80.29,80.3,256918.0,78.1465,78.3694,77.7977,77.8074,256918.0
2021-02-11 12:30:00,80.33,80.77,80.29,80.72,177565.0,77.8365,78.2628,77.7977,78.2144,177565.0
2021-02-11 12:40:00,80.7,80.71,79.95,80.5,215773.0,78.195,78.2047,77.4683,78.0012,215773.0
2021-02-11 12:50:00,80.54,80.71,80.24,80.71,146369.0,78.0399,78.2047,77.7493,78.2047,146369.0
2021-02-11 13:00:00,80.69,80.72,80.43,80.5,58443.0,78.1853,78.2144,77.9334,78.0012,58443.0
2021-02-11 13:10:00,80.48,80.87,80.4,80.81,136348.0,77.9818,78.3597,77.9043,78.3016,136348.0
2021-02-11 13:20:00,80.81,81.04,80.81,80.95,140649.0,78.3016,78.5244,78.3016,78.4372,140649.0
2021-02-11 13:30:00,80.94,81.05,80.82,81.03,41439.0,78.4275,78.5341,78.3113,78.5147,41439.0
2021-02-11 13:40:00,81.05,81.12,80.82,80.9,89134.0,78.5341,78.6019,78.3113,78.3888,89134.0
2021-02-11 13:50:00,80.94,81.01,80.78,80.81,71254.0,78.4275,78.4954,78.2725,78.3016,71254.0
2021-02-11 14:00:00,80.8,80.81,80.44,80.59,211109.0,78.2919,78.3016,77.9431,78.0884,211109.0
2021-02-11 14:10:00,80.58,80.71,80.41,80.69,41098.0,78.0787,78.2047,77.914,78.1853,41098.0
2021-02-11 14:20:00,80.69,80.79,80.4,80.7,187636.0,78.1853,78.2822,77.9043,78.195,187636.0
2021-02-11 14:30:00,80.71,80.78,80.53,80.55,32005.0,78.2047,78.2725,78.0303,78.0496,32005.0
2021-02-11 14:40:00,80.55,80.88,80.51,80.85,63957.0,78.0496,78.3694,78.0109,78.3403,63957.0
2021-02-11 14:50:00,80.85,81.01,80.78,80.99,57505.0,78.3403,78.4954,78.2725,78.476,57505.0
2021-02-11 15:00:00,80.97,81.15,80.91,81.14,74650.0,78.4566,78.631,78.3985,78.6213,74650.0
2021-02-11 15:10:00,81.15,81.39,81.1,81.22,127809.0,78.631,78.8636,78.5826,78.6988,127809.0
2021-02-11 15:20:00,81.2,81.42,81.17,81.2,95781.0,78.6795,78.8926,78.6504,78.6795,95781.0
2021-02-11 15:30:00,81.23,81.29,81.13,81.15,95503.0,78.7085,78.7667,78.6116,78.631,95503.0
2021-02-11 15:40:00,81.15,81.51,81.07,81.36,200551.0,78.631,78.9798,78.5535,78.8345,200551.0
2021-02-11 15:50:00,81.35,81.72,81.2,81.55,404154.0,78.8248,79.1833,78.6795,79.0186,404154.0
2021-02-12 09:30:00,81.02,81.36,80.99,81.31,223943.0,78.505,78.8345,78.476,78.786,223943.0
2021-02-12 09:40:00,81.32,81.49,81.31,81.45,128118.0,78.7957,78.9605,78.786,78.9217,128118.0
2021-02-12 09:50:00,81.44,81.51,81.27,81.31,78221.0,78.912,78.9798,78.7473,78.786,78221.0
2021-02-12 10:00:00,81.3,81.54,81.28,81.51,149242.0,78.7764,79.0089,78.757,78.9798,149242.0
2021-02-12 10:10:00,81.51,81.59,81.33,81.37,102799.0,78.9798,79.0574,78.8054,78.8442,102799.0
2021-02-12 10:20:00,81.41,81.54,81.36,81.44,100354.0,78.8829,79.0089,78.8345,78.912,100354.0
2021-02-12 10:30:00,81.45,81.9,81.16,81.8,168455.0,78.9217,79.3577,78.6407,79.2608,168455.0
2021-02-12 10:40:00,81.8,82.03,81.8,81.98,131552.0,79.2608,79.4837,79.2608,79.4352,131552.0
2021-02-12 10:50:00,81.97,82.04,81.86,81.92,120110.0,79.4256,79.4934,79.319,79.3771,120110.0
2021-02-12 11:00:00,81.94,82.0,81.77,81.83,63019.0,79.3965,79.4546,79.2318,79.2899,63019.0
2021-02-12 11:10:00,81.83,82.03,81.83,81.99,81385.0,79.2899,79.4837,79.2899,79.4449,81385.0
2021-02-12 11:20:00,81.98,81.99,81.87,81.95,41160.0,79.4352,79.4449,79.3287,79.4062,41160.0
2021-02-12 11:30:00,81.99,82.12,81.88,81.95,64312.0,79.4449,79.5709,79.3384,79.4062,64312.0
2021-02-12 11:40:00,81.92,82.02,81.88,81.98,75280.0,79.3771,79.474,79.3384,79.4352,75280.0
2021-02-12 11:50:00,81.97,82.03,81.9,81.96,52215.0,79.4256,79.4837,79.3577,79.4159,52215.0
2021-02-12 12:00:00,81.98,82.14,81.97,82.06,39996.0,79.4352,79.5903,79.4256,79.5128,39996.0
2021-02-12 12:10:00,82.07,82.09,81.97,81.99,20778.0,79.5225,79.5418,79.4256,79.4449,20778.0
2021-02-12 12:20:00,81.98,81.99,81.9,81.9,25722.0,79.4352,79.4449,79.3577,79.3577,25722.0
2021-02-12 12:30:00,81.89,81.89,81.74,81.8,79073.0,79.348,79.348,79.2027,79.2608,79073.0
2021-02-12 12:40:00,81.81,81.93,81.73,81.9,57213.0,79.2705,79.3868,79.193,79.3577,57213.0
2021-02-12 12:50:00,81.91,81.93,81.81,81.87,31025.0,79.3674,79.3868,79.2705,79.3287,31025.0
2021-02-12 13:00:00,81.86,81.91,81.82,81.83,18398.0,79.319,79.3674,79.2802,79.2899,18398.0
2021-02-12 13:10:00,81.81,81.86,81.53,81.6,91683.0,79.2705,79.319,78.9992,79.067,91683.0
2021-02-12 13:20:00,81.6,81.72,81.45,81.71,110349.0,79.067,79.1833,78.9217,79.1736,110349.0
2021-02-12 13:30:00,81.72,81.88,81.71,81.8,37884.0,79.1833,79.3384,79.1736,79.2608,37884.0
2021-02-12 13:40:00,81.81,81.83,81.73,81.78,19498.0,79.2705,79.2899,79.193,79.2415,19498.0
2021-02-12 13:50:00,81.79,81.79,81.54,81.63,41109.0,79.2511,79.2511,79.0089,79.0961,41109.0
2021-02-12 14:00:00,81.65,81.65,81.48,81.57,54271.0,79.1155,79.1155,78.9508,79.038,54271.0
2021-02-12 14:10:00,81.61,81.65,81.48,81.63,30716.0,79.0767,79.1155,78.9508,79.0961,30716.0
2021-02-12 14:20:00,81.66,81.7,81.59,81.69,51799.0,79.1252,79.1639,79.0574,79.1543,51799.0
2021-02-12 14:30:00,81.7,81.72,81.54,81.61,68269.0,79.1639,79.1833,79.0089,79.0767,68269.0
2021-02-12 14:40:00,81.62,81.85,81.53,81.82,62096.0,79.0864,79.3093,78.9992,79.2802,62096.0
2021-02-12 14:50:00,81.82,81.86,81.77,81.81,44600.0,79.2802,79.319,79.2318,79.2705,44600.0
2021-02-12 15:00:00,81.81,81.91,81.76,81.86,49339.0,79.2705,79.3674,79.2221,79.319,49339.0
2021-02-12 15:10:00,81.85,81.95,81.84,81.89,58618.0,79.3093,79.4062,79.2996,79.348,58618.0
2021-02-12 15:20:00,81.89,82.01,81.88,82.0,62747.0,79.348,79.4643,79.3384,79.4546,62747.0
2021-02-12 15:30:00,81.98,82.32,81.97,82.3,161959.0,79.4352,79.7647,79.4256,79.7453,161959.0
2021-02-12 15:40:00,82.3,82.47,82.25,82.46,128312.0,79.7453,79.91,79.6969,79.9004,128312.0
2021-02-12 15:50:00,82.47,82.92,82.46,82.78,375934.0,79.91,80.3461,79.9004,80.2104,375934.0
2021-02-16 09:30:00,83.59,83.69,83.22,83.42,303129.0,80.9953,81.0922,80.6368,80.8306,303129.0
2021-02-16 09:40:00,83.44,83.73,83.18,83.63,153903.0,80.8499,81.1309,80.598,81.034,153903.0
2021-02-16 09:50:00,83.66,83.71,83.4,83.43,145824.0,81.0631,81.1115,80.8112,80.8402,145824.0
2021-02-16 10:00:00,83.45,83.63,83.33,83.46,162826.0,80.8596,81.034,80.7433,80.8693,162826.0
2021-02-16 10:10:00,83.45,83.48,82.91,83.26,199891.0,80.8596,80.8887,80.3364,80.6755,199891.0
2021-02-16 10:20:00,83.31,83.67,83.27,83.66,122715.0,80.724,81.0728,80.6852,81.0631,122715.0
2021-02-16 10:30:00,83.66,83.74,83.61,83.73,77361.0,81.0631,81.1406,81.0147,81.1309,77361.0
2021-02-16 10:40:00,83.73,83.73,83.01,83.1,146448.0,81.1309,81.1309,80.4333,80.5205,146448.0
2021-02-16 10:50:00,83.1,83.24,82.64,83.13,326975.0,80.5205,80.6561,80.0748,80.5496,326975.0
2021-02-16 11:00:00,83.14,83.25,82.86,82.89,130224.0,80.5592,80.6658,80.2879,80.317,130224.0
2021-02-16 11:10:00,82.89,83.08,82.83,82.98,126017.0,80.317,80.5011,80.2589,80.4042,126017.0
2021-02-16 11:20:00,82.97,83.05,82.65,82.75,115642.0,80.3945,80.472,80.0845,80.1813,115642.0
2021-02-16 11:30:00,82.68,82.95,82.49,82.9,180588.0,80.1135,80.3751,79.9294,80.3267,180588.0
2021-02-16 11:40:00,82.9,82.96,82.54,82.55,129907.0,80.3267,80.3848,79.9779,79.9876,129907.0
2021-02-16 11:50:00,82.53,82.63,82.34,82.43,190610.0,79.9682,80.0651,79.7841,79.8713,190610.0
2021-02-16 12:00:00,82.38,82.73,82.11,82.12,134879.0,79.8228,80.162,79.5612,79.5709,134879.0
2021-02-16 12:10:00,82.11,82.7,82.09,82.64,129547.0,79.5612,80.1329,79.5418,80.0748,129547.0
2021-02-16 12:20:00,82.63,82.94,82.61,82.89,168038.0,80.0651,80.3655,80.0457,80.317,168038.0
2021-02-16 12:30:00,82.91,82.98,82.7,82.74,132220.0,80.3364,80.4042,80.1329,80.1717,132220.0
2021-02-16 12:40:00,82.7,82.88,82.69,82.75,110404.0,80.1329,80.3073,80.1232,80.1813,110404.0
2021-02-16 12:50:00,82.74,82.95,82.7,82.94,24677.0,80.1717,80.3751,80.1329,80.3655,24677.0
2021-02-16 13:00:00,82.93,83.06,82.88,82.93,62076.0,80.3558,80.4817,80.3073,80.3558,62076.0
2021-02-16 13:10:00,82.94,83.02,82.82,82.85,67925.0,80.3655,80.443,80.2492,80.2782,67925.0
2021-02-16 13:20:00,82.83,83.02,82.82,82.97,49960.0,80.2589,80.443,80.2492,80.3945,49960.0
2021-02-16 13:30:00,82.97,83.13,82.92,82.98,112741.0,80.3945,80.5496,80.3461,80.4042,112741.0
2021-02-16 13:40:00,82.99,82.99,82.76,82.91,33440.0,80.4139,80.4139,80.191,80.3364,33440.0
2021-02-16 13:50:00,82.92,82.92,82.68,82.71,72213.0,80.3461,80.3461,80.1135,80.1426,72213.0
2021-02-16 14:00:00,82.72,82.91,82.71,82.87,39655.0,80.1523,80.3364,80.1426,80.2976,39655.0
2021-02-16 14:10:00,82.85,82.99,82.76,82.97,42038.0,80.2782,80.4139,80.191,80.3945,42038.0
2021-02-16 14:20:00,83.0,83.14,82.96,83.13,61233.0,80.4236,80.5592,80.3848,80.5496,61233.0
2021-02-16 14:30:00,83.12,83.19,82.98,83.05,132590.0,80.5399,80.6077,80.4042,80.472,132590.0
2021-02-16 14:40:00,83.05,83.07,82.87,82.96,65115.0,80.472,80.4914,80.2976,80.3848,65115.0
2021-02-16 14:50:00,82.97,82.97,82.68,82.92,87907.0,80.3945,80.3945,80.1135,80.3461,87907.0
2021-02-16 15:00:00,82.89,83.0,82.6,82.93,125285.0,80.317,80.4236,80.036,80.3558,125285.0
2021-02-16 15:10:00,82.91,82.98,82.67,82.71,127595.0,80.3364,80.4042,80.1038,80.1426,127595.0
2021-02-16 15:20:00,82.73,82.93,82.72,82.83,84966.0,80.162,80.3558,80.1523,80.2589,84966.0
2021-02-16 15:30:00,82.8,82.95,82.56,82.64,167476.0,80.2298,80.3751,79.9972,80.0748,167476.0
2021-02-16 15:40:00,82.64,82.85,82.58,82.69,140205.0,80.0748,80.2782,80.0166,80.1232,140205.0
2021-02-16 15:50:00,82.69,82.77,82.39,82.57,475647.0,80.1232,80.2007,79.8325,80.0069,475647.0
2021-02-17 09:30:00,81.38,81.55,80.69,81.15,572415.0,78.8539,79.0186,78.1853,78.631,572415.0
2021-02-17 09:40:00,81.15,81.79,81.06,81.74,190256.0,78.631,79.2511,78.5438,79.2027,190256.0
2021-02-17 09:50:00,81.76,82.14,81.74,81.76,202809.0,79.2221,79.5903,79.2027,79.2221,202809.0
2021-02-17 10:00:00,81.76,82.08,81.6,82.07,171182.0,79.2221,79.5321,79.067,79.5225,171182.0
2021-02-17 10:10:00,82.06,82.17,81.52,81.68,78786.0,79.5128,79.6194,78.9895,79.1446,78786.0
2021-02-17 10:20:00,81.69,81.88,81.24,81.39,124675.0,79.1543,79.3384,78.7182,78.8636,124675.0
2021-02-17 10:30:00,81.36,81.66,81.13,81.52,163042.0,78.8345,79.1252,78.6116,78.9895,163042.0
2021-02-17 10:40:00,81.44,81.85,81.23,81.84,153617.0,78.912,79.3093,78.7085,79.2996,153617.0
2021-02-17 10:50:00,81.83,81.97,81.72,81.87,60106.0,79.2899,79.4256,79.1833,79.3287,60106.0
2021-02-17 11:00:00,81.83,81.9,81.25,81.45,98787.0,79.2899,79.3577,78.7279,78.9217,98787.0
2021-02-17 11:10:00,81.4,81.4,80.86,80.86,119908.0,78.8733,78.8733,78.35,78.35,119908.0
2021-02-17 11:20:00,80.86,81.29,80.86,81.18,126294.0,78.35,78.7667,78.35,78.6601,126294.0
2021-02-17 11:30:00,81.17,81.33,80.79,80.82,134179.0,78.6504,78.8054,78.2822,78.3113,134179.0
2021-02-17 11:40:00,80.82,81.31,80.78,81.25,103503.0,78.3113,78.786,78.2725,78.7279,103503.0
2021-02-17 11:50:00,81.25,81.52,81.2,81.46,116941.0,78.7279,78.9895,78.6795,78.9314,116941.0
2021-02-17 12:00:00,81.45,81.57,81.39,81.51,41772.0,78.9217,79.038,78.8636,78.9798,41772.0
2021-02-17 12:10:00,81.51,81.52,81.34,81.41,40230.0,78.9798,78.9895,78.8151,78.8829,40230.0
2021-02-17 12:20:00,81.39,81.67,81.32,81.66,70798.0,78.8636,79.1349,78.7957,79.1252,70798.0
2021-02-17 12:30:00,81.68,81.77,81.61,81.72,47504.0,79.1446,79.2318,79.0767,79.1833,47504.0
2021-02-17 12:40:00,81.75,81.93,81.69,81.9,65136.0,79.2124,79.3868,79.1543,79.3577,65136.0
2021-02-17 12:50:00,81.91,81.91,81.73,81.8,39202.0,79.3674,79.3674,79.193,79.2608,39202.0
2021-02-17 13:00:00,81.76,82.08,81.7,82.05,81610.0,79.2221,79.5321,79.1639,79.5031,81610.0
2021-02-17 13:10:00,82.03,82.03,81.93,82.0,32203.0,79.4837,79.4837,79.3868,79.4546,32203.0
2021-02-17 13:20:00,81.99,82.1,81.81,82.08,26840.0,79.4449,79.5515,79.2705,79.5321,26840.0
2021-02-17 13:30:00,82.05,82.06,81.9,81.94,32956.0,79.5031,79.5128,79.3577,79.3965,32956.0
2021-02-17 13:40:00,81.98,82.07,81.86,81.87,38662.0,79.4352,79.5225,79.319,79.3287,38662.0
2021-02-17 13:50:00,81.9,82.05,81.85,81.94,34889.0,79.3577,79.5031,79.3093,79.3965,34889.0
2021-02-17 14:00:00,81.96,82.42,81.96,82.37,59571.0,79.4159,79.8616,79.4159,79.8131,59571.0
2021-02-17 14:10:00,82.37,82.37,82.17,82.24,54196.0,79.8131,79.8131,79.6194,79.6872,54196.0
2021-02-17 14:20:00,82.22,82.25,81.92,81.93,86287.0,79.6678,79.6969,79.3771,79.3868,86287.0
2021-02-17 14:30:00,81.95,82.13,81.89,82.12,44985.0,79.4062,79.5806,79.348,79.5709,44985.0
2021-02-17 14:40:00,82.11,82.25,82.01,82.19,63683.0,79.5612,79.6969,79.4643,79.6387,63683.0
2021-02-17 14:50:00,82.21,82.33,82.14,82.26,17322.0,79.6581,79.7744,79.5903,79.7066,17322.0
2021-02-17 15:00:00,82.24,82.44,82.21,82.44,45588.0,79.6872,79.881,79.6581,79.881,45588.0
2021-02-17 15:10:00,82.44,82.44,82.33,82.4,31263.0,79.881,79.881,79.7744,79.8422,31263.0
2021-02-17 15:20:00,82.4,82.59,82.4,82.46,66092.0,79.8422,80.0263,79.8422,79.9004,66092.0
2021-02-17 15:30:00,82.45,82.67,82.37,82.63,104179.0,79.8907,80.1038,79.8131,80.0651,104179.0
2021-02-17 15:40:00,82.62,82.7,82.51,82.65,82678.0,80.0554,80.1329,79.9488,80.0845,82678.0
2021-02-17 15:50:00,82.69,82.76,82.54,82.63,254322.0,80.1232,80.191,79.9779,80.0651,254322.0
2021-02-18 09:30:00,80.85,81.28,80.56,80.8,328433.0,78.3403,78.757,78.0593,78.2919,328433.0
2021-02-18 09:40:00,80.75,81.13,80.4,80.97,241704.0,78.2434,78.6116,77.9043,78.4566,241704.0
2021-02-18 09:50:00,80.93,81.1,80.61,80.99,150092.0,78.4178,78.5826,78.1078,78.476,150092.0
2021-02-18 10:00:00,80.99,81.02,80.08,80.27,228472.0,78.476,78.505,77.5942,77.7783,228472.0
2021-02-18 10:10:00,80.3,80.63,80.1,80.15,154239.0,77.8074,78.1272,77.6136,77.6621,154239.0
2021-02-18 10:20:00,80.22,80.29,79.78,80.15,219637.0,77.7299,77.7977,77.3035,77.6621,219637.0
2021-02-18 10:30:00,80.08,80.41,79.68,80.3,161366.0,77.5942,77.914,77.2066,77.8074,161366.0
2021-02-18 10:40:00,80.31,80.56,80.21,80.48,100785.0,77.8171,78.0593,77.7202,77.9818,100785.0
2021-02-18 10:50:00,80.45,80.76,80.36,80.47,86529.0,77.9527,78.2531,77.8655,77.9721,86529.0
2021-02-18 11:00:00,80.47,80.71,80.29,80.44,77121.0,77.9721,78.2047,77.7977,77.9431,77121.0
2021-02-18 11:10:00,80.5,80.98,80.37,80.84,97029.0,78.0012,78.4663,77.8752,78.3306,97029.0
2021-02-18 11:20:00,80.87,80.92,80.59,80.62,63606.0,78.3597,78.4082,78.0884,78.1175,63606.0
2021-02-18 11:30:00,80.59,80.71,80.35,80.35,99183.0,78.0884,78.2047,77.8558,77.8558,99183.0
2021-02-18 11:40:00,80.38,80.45,80.27,80.34,41610.0,77.8849,77.9527,77.7783,77.8462,41610.0
2021-02-18 11:50:00,80.33,80.46,80.27,80.42,75347.0,77.8365,77.9624,77.7783,77.9237,75347.0
2021-02-18 12:00:00,80.42,80.42,79.97,80.16,91218.0,77.9237,77.9237,77.4876,77.6717,91218.0
2021-02-18 12:10:00,80.09,80.44,80.04,80.42,101442.0,77.6039,77.9431,77.5555,77.9237,101442.0
2021-02-18 12:20:00,80.45,80.59,80.44,80.55,67042.0,77.9527,78.0884,77.9431,78.0496,67042.0
2021-02-18 12:30:00,80.6,80.6,80.43,80.49,26801.0,78.0981,78.0981,77.9334,77.9915,26801.0
2021-02-18 12:40:00,80.54,80.74,80.54,80.68,22414.0,78.0399,78.2337,78.0399,78.1756,22414.0
2021-02-18 12:50:00,80.65,80.69,80.41,80.56,45655.0,78.1465,78.1853,77.914,78.0593,45655.0
2021-02-18 13:00:00,80.57,80.57,80.35,80.49,36997.0,78.069,78.069,77.8558,77.9915,36997.0
2021-02-18 13:10:00,80.51,80.85,80.4,80.78,75704.0,78.0109,78.3403,77.9043,78.2725,75704.0
2021-02-18 13:20:00,80.78,81.38,80.76,81.25,245569.0,78.2725,78.8539,78.2531,78.7279,245569.0
2021-02-18 13:30:00,81.28,81.43,81.23,81.3,87768.0,78.757,78.9023,78.7085,78.7764,87768.0
2021-02-18 13:40:00,81.29,81.34,81.19,81.33,67487.0,78.7667,78.8151,78.6698,78.8054,67487.0
2021-02-18 13:50:00,81.3,81.4,81.24,81.26,70188.0,78.7764,78.8733,78.7182,78.7376,70188.0
2021-02-18 14:00:00,81.28,81.7,81.24,81.52,233151.0,78.757,79.1639,78.7182,78.9895,233151.0
2021-02-18 14:10:00,81.52,81.66,81.46,81.55,47583.0,78.9895,79.1252,78.9314,79.0186,47583.0
2021-02-18 14:20:00,81.56,81.63,81.5,81.56,56307.0,79.0283,79.0961,78.9701,79.0283,56307.0
2021-02-18 14:30:00,81.56,81.73,81.55,81.67,55307.0,79.0283,79.193,79.0186,79.1349,55307.0
2021-02-18 14:40:00,81.7,81.7,81.52,81.53,38647.0,79.1639,79.1639,78.9895,78.9992,38647.0
2021-02-18 14:50:00,81.56,81.81,81.39,81.78,69519.0,79.0283,79.2705,78.8636,79.2415,69519.0
2021-02-18 15:00:00,81.75,81.97,81.66,81.96,58467.0,79.2124,79.4256,79.1252,79.4159,58467.0
2021-02-18 15:10:00,81.9,81.99,81.84,81.85,53134.0,79.3577,79.4449,79.2996,79.3093,53134.0
2021-02-18 15:20:00,81.85,81.93,81.72,81.82,75925.0,79.3093,79.3868,79.1833,79.2802,75925.0
2021-02-18 15:30:00,81.84,82.05,81.82,81.89,92820.0,79.2996,79.5031,79.2802,79.348,92820.0
2021-02-18 15:40:00,81.89,82.01,81.65,81.69,146270.0,79.348,79.4643,79.1155,79.1543,146270.0
2021-02-18 15:50:00,81.68,81.8,81.33,81.55,302064.0,79.1446,79.2608,78.8054,79.0186,302064.0
2021-02-19 09:30:00,82.37,82.5,81.93,82.06,278736.0,79.8131,79.9391,79.3868,79.5128,278736.0
2021-02-19 09:40:00,82.02,82.15,81.75,81.9,216244.0,79.474,79.6,79.2124,79.3577,216244.0
2021-02-19 09:50:00,81.86,82.38,81.82,82.35,202031.0,79.319,79.8228,79.2802,79.7938,202031.0
2021-02-19 10:00:00,82.4,82.45,82.15,82.18,130055.0,79.8422,79.8907,79.6,79.629,130055.0
2021-02-19 10:10:00,82.2,82.24,81.95,82.04,89668.0,79.6484,79.6872,79.4062,79.4934,89668.0
2021-02-19 10:20:00,82.01,82.33,81.93,82.12,155850.0,79.4643,79.7744,79.3868,79.5709,155850.0
2021-02-19 10:30:00,82.11,82.3,82.01,82.29,98470.0,79.5612,79.7453,79.4643,79.7356,98470.0
2021-02-19 10:40:00,82.28,82.43,82.13,82.16,141223.0,79.7259,79.8713,79.5806,79.6097,141223.0
2021-02-19 10:50:00,82.18,82.4,82.17,82.34,54254.0,79.629,79.8422,79.6194,79.7841,54254.0
2021-02-19 11:00:00,82.33,82.56,82.33,82.5,146829.0,79.7744,79.9972,79.7744,79.9391,146829.0
2021-02-19 11:10:00,82.51,82.53,82.27,82.34,47267.0,79.9488,79.9682,79.7162,79.7841,47267.0
2021-02-19 11:20:00,82.36,82.54,82.36,82.53,49391.0,79.8035,79.9779,79.8035,79.9682,49391.0
2021-02-19 11:30:00,82.54,82.58,82.44,82.44,44147.0,79.9779,80.0166,79.881,79.881,44147.0
2021-02-19 11:40:00,82.45,82.49,82.32,82.33,51793.0,79.8907,79.9294,79.7647,79.7744,51793.0
2021-02-19 11:50:00,82.32,82.36,82.16,82.2,71493.0,79.7647,79.8035,79.6097,79.6484,71493.0
2021-02-19 12:00:00,82.19,82.23,81.99,82.06,109276.0,79.6387,79.6775,79.4449,79.5128,109276.0
2021-02-19 12:10:00,82.09,82.18,81.86,81.86,124223.0,79.5418,79.629,79.319,79.319,124223.0
2021-02-19 12:20:00,81.84,81.91,81.58,81.69,153434.0,79.2996,79.3674,79.0477,79.1543,153434.0
2021-02-19 12:30:00,81.68,81.77,81.45,81.6,117564.0,79.1446,79.2318,78.9217,79.067,117564.0
2021-02-19 12:40:00,81.54,81.7,81.34,81.48,115868.0,79.0089,79.1639,78.8151,78.9508,115868.0
2021-02-19 12:50:00,81.44,81.52,81.16,81.5,111982.0,78.912,78.9895,78.6407,78.9701,111982.0
2021-02-19 13:00:00,81.47,81.56,81.05,81.07,86487.0,78.9411,79.0283,78.5341,78.5535,86487.0
2021-02-19 13:10:00,81.04,81.4,81.01,81.21,70767.0,78.5244,78.8733,78.4954,78.6892,70767.0
2021-02-19 13:20:00,81.22,81.47,81.15,81.35,124671.0,78.6988,78.9411,78.631,78.8248,124671.0
2021-02-19 13:30:00,81.34,81.47,81.09,81.46,81007.0,78.8151,78.9411,78.5729,78.9314,81007.0
2021-02-19 13:40:00,81.45,81.63,81.43,81.54,76207.0,78.9217,79.0961,78.9023,79.0089,76207.0
2021-02-19 13:50:00,81.55,81.63,81.4,81.61,76463.0,79.0186,79.0961,78.8733,79.0767,76463.0
2021-02-19 14:00:00,81.61,81.7,81.52,81.55,44151.0,79.0767,79.1639,78.9895,79.0186,44151.0
2021-02-19 14:10:00,81.56,81.74,81.46,81.62,45629.0,79.0283,79.2027,78.9314,79.0864,45629.0
2021-02-19 14:20:00,81.62,81.62,80.9,80.95,147076.0,79.0864,79.0864,78.3888,78.4372,147076.0
2021-02-19 14:30:00,80.95,81.24,80.95,81.09,66161.0,78.4372,78.7182,78.4372,78.5729,66161.0
2021-02-19 14:40:00,81.09,81.33,81.0,81.19,85349.0,78.5729,78.8054,78.4857,78.6698,85349.0
2021-02-19 14:50:00,81.19,81.36,81.08,81.34,73568.0,78.6698,78.8345,78.5632,78.8151,73568.0
2021-02-19 15:00:00,81.33,81.43,81.19,81.25,58107.0,78.8054,78.9023,78.6698,78.7279,58107.0
2021-02-19 15:10:00,81.27,81.63,81.24,81.55,131771.0,78.7473,79.0961,78.7182,79.0186,131771.0
2021-02-19 15:20:00,81.53,81.54,81.33,81.5,79734.0,78.9992,79.0089,78.8054,78.9701,79734.0
2021-02-19 15:30:00,81.51,81.68,81.43,81.68,133090.0,78.9798,79.1446,78.9023,79.1446,133090.0
2021-02-19 15:40:00,81.65,81.69,81.27,81.34,122587.0,79.1155,79.1543,78.7473,78.8151,122587.0
2021-02-19 15:50:00,81.38,81.39,80.81,81.1,374073.0,78.8539,78.8636,78.3016,78.5826,374073.0
2021-02-22 09:30:00,79.29,79.93,79.06,79.69,348882.0,76.8288,77.4489,76.6059,77.2163,348882.0
2021-02-22 09:40:00,79.68,79.89,79.27,79.82,162146.0,77.2066,77.4101,76.8094,77.3423,162146.0
2021-02-22 09:50:00,79.85,80.0,79.67,79.86,123846.0,77.3714,77.5167,77.197,77.3811,123846.0
2021-02-22 10:00:00,79.84,80.05,79.72,79.82,101483.0,77.3617,77.5652,77.2454,77.3423,101483.0
2021-02-22 10:10:00,79.87,80.2,79.36,79.45,103029.0,77.3907,77.7105,76.8966,76.9838,103029.0
2021-02-22 10:20:00,79.42,79.62,79.34,79.58,102786.0,76.9547,77.1485,76.8772,77.1097,102786.0
2021-02-22 10:30:00,79.55,79.6,79.33,79.58,75580.0,77.0807,77.1291,76.8675,77.1097,75580.0
2021-02-22 10:40:00,79.55,79.89,79.5,79.75,97707.0,77.0807,77.4101,77.0322,77.2745,97707.0
2021-02-22 10:50:00,79.74,79.74,79.18,79.39,92339.0,77.2648,77.2648,76.7222,76.9256,92339.0
2021-02-22 11:00:00,79.36,79.53,79.21,79.37,66330.0,76.8966,77.0613,76.7512,76.9063,66330.0
2021-02-22 11:10:00,79.37,79.77,79.16,79.74,67982.0,76.9063,77.2939,76.7028,77.2648,67982.0
2021-02-22 11:20:00,79.74,79.91,79.7,79.78,43910.0,77.2648,77.4295,77.226,77.3035,43910.0
2021-02-22 11:30:00,79.81,79.99,79.64,79.9,36232.0,77.3326,77.507,77.1679,77.4198,36232.0
2021-02-22 11:40:00,79.9,79.94,79.69,79.75,60171.0,77.4198,77.4586,77.2163,77.2745,60171.0
2021-02-22 11:50:00,79.77,79.96,79.72,79.86,41525.0,77.2939,77.478,77.2454,77.3811,41525.0
2021-02-22 12:00:00,79.86,79.86,79.64,79.67,35093.0,77.3811,77.3811,77.1679,77.197,35093.0
2021-02-22 12:10:00,79.68,79.79,79.57,79.77,56621.0,77.2066,77.3132,77.1001,77.2939,56621.0
2021-02-22 12:20:00,79.72,79.96,79.68,79.89,60066.0,77.2454,77.478,77.2066,77.4101,60066.0
2021-02-22 12:30:00,79.87,80.17,79.76,80.11,67642.0,77.3907,77.6814,77.2842,77.6233,67642.0
2021-02-22 12:40:00,80.09,80.2,80.03,80.15,18939.0,77.6039,77.7105,77.5458,77.6621,18939.0
2021-02-22 12:50:00,80.11,80.36,80.11,80.34,39011.0,77.6233,77.8655,77.6233,77.8462,39011.0
2021-02-22 13:00:00,80.34,80.37,80.17,80.23,46158.0,77.8462,77.8752,77.6814,77.7396,46158.0
2021-02-22 13:10:00,80.28,80.38,80.18,80.32,23819.0,77.788,77.8849,77.6911,77.8268,23819.0
2021-02-22 13:20:00,80.34,80.62,80.32,80.62,51464.0,77.8462,78.1175,77.8268,78.1175,51464.0
2021-02-22 13:30:00,80.61,80.74,80.59,80.71,28483.0,78.1078,78.2337,78.0884,78.2047,28483.0
2021-02-22 13:40:00,80.72,80.78,80.64,80.69,34766.0,78.2144,78.2725,78.1368,78.1853,34766.0
2021-02-22 13:50:00,80.69,80.85,80.67,80.71,50559.0,78.1853,78.3403,78.1659,78.2047,50559.0
2021-02-22 14:00:00,80.72,80.74,80.6,80.61,36203.0,78.2144,78.2337,78.0981,78.1078,36203.0
2021-02-22 14:10:00,80.59,80.65,80.45,80.58,83356.0,78.0884,78.1465,77.9527,78.0787,83356.0
2021-02-22 14:20:00,80.57,80.63,80.51,80.61,31917.0,78.069,78.1272,78.0109,78.1078,31917.0
2021-02-22 14:30:00,80.59,80.67,80.52,80.55,42187.0,78.0884,78.1659,78.0206,78.0496,42187.0
2021-02-22 14:40:00,80.52,80.55,80.38,80.39,40838.0,78.0206,78.0496,77.8849,77.8946,40838.0
2021-02-22 14:50:00,80.4,80.53,80.3,80.4,63708.0,77.9043,78.0303,77.8074,77.9043,63708.0
2021-02-22 15:00:00,80.41,80.41,80.05,80.1,58309.0,77.914,77.914,77.5652,77.6136,58309.0
2021-02-22 15:10:00,80.12,80.15,79.87,79.95,141178.0,77.633,77.6621,77.3907,77.4683,141178.0
2021-02-22 15:20:00,79.95,80.04,79.62,79.66,127724.0,77.4683,77.5555,77.1485,77.1873,127724.0
2021-02-22 15:30:00,79.64,79.87,79.49,79.6,259949.0,77.1679,77.3907,77.0225,77.1291,259949.0
2021-02-22 15:40:00,79.57,79.77,79.42,79.65,209120.0,77.1001,77.2939,76.9547,77.1776,209120.0
2021-02-22 15:50:00,79.67,79.67,79.14,79.25,394616.0,77.197,77.197,76.6834,76.79,394616.0
2021-02-23 09:30:00,77.77,77.82,76.71,76.73,656524.0,75.3559,75.4044,74.3288,74.3482,656524.0
2021-02-23 09:40:00,76.69,76.86,75.42,75.45,609873.0,74.3095,74.4742,73.0789,73.1079,609873.0
2021-02-23 09:50:00,75.4,76.49,75.03,76.24,539865.0,73.0595,74.1157,72.701,73.8734,539865.0
2021-02-23 10:00:00,76.2,77.05,75.79,77.03,248815.0,73.8347,74.6583,73.4374,74.6389,248815.0
2021-02-23 10:10:00,77.04,77.26,76.59,76.91,173567.0,74.6486,74.8618,74.2126,74.5226,173567.0
2021-02-23 10:20:00,76.95,77.57,76.73,77.57,122465.0,74.5614,75.1621,74.3482,75.1621,122465.0
2021-02-23 10:30:00,77.58,77.6,77.15,77.56,102500.0,75.1718,75.1912,74.7552,75.1525,102500.0
2021-02-23 10:40:00,77.55,78.39,77.35,78.27,370832.0,75.1428,75.9567,74.949,75.8404,370832.0
2021-02-23 10:50:00,78.28,78.39,78.02,78.14,97677.0,75.8501,75.9567,75.5982,75.7144,97677.0
2021-02-23 11:00:00,78.13,78.67,78.01,78.42,136276.0,75.7048,76.228,75.5885,75.9858,136276.0
2021-02-23 11:10:00,78.43,78.54,77.86,77.86,128862.0,75.9954,76.102,75.4431,75.4431,128862.0
2021-02-23 11:20:00,77.88,77.9,77.52,77.79,93404.0,75.4625,75.4819,75.1137,75.3753,93404.0
2021-02-23 11:30:00,77.77,78.19,77.54,77.85,86923.0,75.3559,75.7629,75.1331,75.4334,86923.0
2021-02-23 11:40:00,77.9,77.9,77.29,77.33,47063.0,75.4819,75.4819,74.8908,74.9296,47063.0
2021-02-23 11:50:00,77.24,77.64,77.24,77.37,32667.0,74.8424,75.23,74.8424,74.9683,32667.0
2021-02-23 12:00:00,77.3,77.3,76.78,76.89,66639.0,74.9005,74.9005,74.3967,74.5032,66639.0
2021-02-23 12:10:00,76.84,77.4,76.66,77.35,102759.0,74.4548,74.9974,74.2804,74.949,102759.0
2021-02-23 12:20:00,77.34,77.57,77.03,77.52,99527.0,74.9393,75.1621,74.6389,75.1137,99527.0
2021-02-23 12:30:00,77.49,77.74,76.87,76.96,111148.0,75.0846,75.3269,74.4839,74.5711,111148.0
2021-02-23 12:40:00,76.92,77.0,76.73,76.85,70063.0,74.5323,74.6098,74.3482,74.4645,70063.0
2021-02-23 12:50:00,76.8,77.26,76.47,76.6,63667.0,74.416,74.8618,74.0963,74.2223,63667.0
2021-02-23 13:00:00,76.6,77.3,76.45,77.23,46936.0,74.2223,74.9005,74.0769,74.8327,46936.0
2021-02-23 13:10:00,77.26,77.74,77.15,77.66,100148.0,74.8618,75.3269,74.7552,75.2493,100148.0
2021-02-23 13:20:00,77.58,78.1,77.57,78.03,70306.0,75.1718,75.6757,75.1621,75.6079,70306.0
2021-02-23 13:30:00,78.04,78.15,77.92,78.1,66933.0,75.6176,75.7241,75.5013,75.6757,66933.0
2021-02-23 13:40:00,78.15,78.15,77.7,77.75,39803.0,75.7241,75.7241,75.2881,75.3366,39803.0
2021-02-23 13:50:00,77.7,78.27,77.65,78.08,88292.0,75.2881,75.8404,75.2397,75.6563,88292.0
2021-02-23 14:00:00,78.03,78.44,77.97,78.29,91389.0,75.6079,76.0051,75.5497,75.8598,91389.0
2021-02-23 14:10:00,78.27,78.44,78.21,78.43,38247.0,75.8404,76.0051,75.7823,75.9954,38247.0
2021-02-23 14:20:00,78.38,78.61,78.31,78.51,76725.0,75.947,76.1699,75.8792,76.073,76725.0
2021-02-23 14:30:00,78.51,78.58,77.81,78.08,64786.0,76.073,76.1408,75.3947,75.6563,64786.0
2021-02-23 14:40:00,78.14,78.59,78.1,78.53,33733.0,75.7144,76.1505,75.6757,76.0923,33733.0
2021-02-23 14:50:00,78.52,79.04,78.51,79.01,180470.0,76.0827,76.5865,76.073,76.5574,180470.0
2021-02-23 15:00:00,79.02,79.49,78.94,79.47,112972.0,76.5671,77.0225,76.4896,77.0032,112972.0
2021-02-23 15:10:00,79.48,79.92,79.3,79.9,154894.0,77.0129,77.4392,76.8384,77.4198,154894.0
2021-02-23 15:20:00,79.94,80.39,79.94,80.33,131422.0,77.4586,77.8946,77.4586,77.8365,131422.0
2021-02-23 15:30:00,80.39,80.4,80.06,80.16,79796.0,77.8946,77.9043,77.5748,77.6717,79796.0
2021-02-23 15:40:00,80.14,80.25,79.92,79.96,89792.0,77.6524,77.759,77.4392,77.478,89792.0
2021-02-23 15:50:00,79.97,80.01,79.41,79.51,223244.0,77.4876,77.5264,76.945,77.0419,223244.0
2021-02-24 09:30:00,78.8,79.32,78.24,78.91,273393.0,76.354,76.8578,75.8113,76.4605,273393.0
2021-02-24 09:40:00,78.93,79.3,78.5,79.08,170696.0,76.4799,76.8384,76.0633,76.6253,170696.0
2021-02-24 09:50:00,79.09,79.24,78.54,78.81,202422.0,76.635,76.7803,76.102,76.3637,202422.0
2021-02-24 10:00:00,78.86,79.17,78.16,78.33,138947.0,76.4121,76.7125,75.7338,75.8985,138947.0
2021-02-24 10:10:00,78.28,79.08,78.14,79.01,127104.0,75.8501,76.6253,75.7144,76.5574,127104.0
2021-02-24 10:20:00,79.01,79.62,78.86,79.51,285010.0,76.5574,77.1485,76.4121,77.0419,285010.0
2021-02-24 10:30:00,79.52,79.8,79.21,79.54,183422.0,77.0516,77.3229,76.7512,77.071,183422.0
2021-02-24 10:40:00,79.49,79.78,79.36,79.68,167342.0,77.0225,77.3035,76.8966,77.2066,167342.0
2021-02-24 10:50:00,79.63,80.2,79.39,80.05,244196.0,77.1582,77.7105,76.9256,77.5652,244196.0
2021-02-24 11:00:00,80.05,80.35,79.99,80.22,111121.0,77.5652,77.8558,77.507,77.7299,111121.0
2021-02-24 11:10:00,80.3,80.56,80.18,80.53,184418.0,77.8074,78.0593,77.6911,78.0303,184418.0
2021-02-24 11:20:00,80.54,81.0,80.5,80.7,234568.0,78.0399,78.4857,78.0012,78.195,234568.0
2021-02-24 11:30:00,80.71,81.02,80.65,81.01,135974.0,78.2047,78.505,78.1465,78.4954,135974.0
2021-02-24 11:40:00,81.02,81.03,80.65,80.94,165100.0,78.505,78.5147,78.1465,78.4275,165100.0
2021-02-24 11:50:00,80.92,81.09,80.84,81.04,105052.0,78.4082,78.5729,78.3306,78.5244,105052.0
2021-02-24 12:00:00,81.06,81.34,81.06,81.23,161461.0,78.5438,78.8151,78.5438,78.7085,161461.0
2021-02-24 12:10:00,81.25,81.42,81.17,81.4,105420.0,78.7279,78.8926,78.6504,78.8733,105420.0
2021-02-24 12:20:00,81.39,81.6,81.32,81.6,79923.0,78.8636,79.067,78.7957,79.067,79923.0
2021-02-24 12:30:00,81.61,81.8,81.54,81.77,83503.0,79.0767,79.2608,79.0089,79.2318,83503.0
2021-02-24 12:40:00,81.78,81.78,81.42,81.51,115285.0,79.2415,79.2415,78.8926,78.9798,115285.0
2021-02-24 12:50:00,81.51,81.62,81.34,81.34,75912.0,78.9798,79.0864,78.8151,78.8151,75912.0
2021-02-24 13:00:00,81.36,81.42,81.16,81.4,168896.0,78.8345,78.8926,78.6407,78.8733,168896.0
2021-02-24 13:10:00,81.38,81.71,81.37,81.65,116242.0,78.8539,79.1736,78.8442,79.1155,116242.0
2021-02-24 13:20:00,81.66,81.95,81.55,81.92,102651.0,79.1252,79.4062,79.0186,79.3771,102651.0
2021-02-24 13:30:00,81.91,82.32,81.87,82.22,118310.0,79.3674,79.7647,79.3287,79.6678,118310.0
2021-02-24 13:40:00,82.21,82.35,82.1,82.17,83053.0,79.6581,79.7938,79.5515,79.6194,83053.0
2021-02-24 13:50:00,82.17,82.29,82.09,82.29,94486.0,79.6194,79.7356,79.5418,79.7356,94486.0
2021-02-24 14:00:00,82.3,82.37,81.88,82.01,113382.0,79.7453,79.8131,79.3384,79.4643,113382.0
2021-02-24 14:10:00,82.02,82.11,81.74,81.98,190277.0,79.474,79.5612,79.2027,79.4352,190277.0
2021-02-24 14:20:00,81.99,82.07,81.79,82.0,77566.0,79.4449,79.5225,79.2511,79.4546,77566.0
2021-02-24 14:30:00,82.02,82.18,81.82,81.98,63247.0,79.474,79.629,79.2802,79.4352,63247.0
2021-02-24 14:40:00,81.97,82.08,81.66,81.68,64544.0,79.4256,79.5321,79.1252,79.1446,64544.0
2021-02-24 14:50:00,81.7,81.84,81.67,81.77,85658.0,79.1639,79.2996,79.1349,79.2318,85658.0
2021-02-24 15:00:00,81.79,81.93,81.69,81.88,85690.0,79.2511,79.3868,79.1543,79.3384,85690.0
2021-02-24 15:10:00,81.87,82.05,81.79,81.8,66895.0,79.3287,79.5031,79.2511,79.2608,66895.0
2021-02-24 15:20:00,81.8,82.22,81.77,82.2,84663.0,79.2608,79.6678,79.2318,79.6484,84663.0
2021-02-24 15:30:00,82.2,82.39,82.14,82.33,137283.0,79.6484,79.8325,79.5903,79.7744,137283.0
2021-02-24 15:40:00,82.34,82.34,81.94,82.22,98161.0,79.7841,79.7841,79.3965,79.6678,98161.0
2021-02-24 15:50:00,82.23,82.43,82.12,82.14,341101.0,79.6775,79.8713,79.5709,79.5903,341101.0
2021-02-25 09:30:00,81.29,81.29,81.29,81.29,0.0,78.7667,78.7667,78.7667,78.7667,0.0
2021-02-25 09:40:00,81.29,81.29,81.29,81.29,0.0,78.7667,78.7667,78.7667,78.7667,0.0
2021-02-25 09:50:00,81.29,81.29,81.29,81.29,0.0,78.7667,78.7667,78.7667,78.7667,0.0
2021-02-25 10:00:00,81.29,81.29,81.29,81.29,0.0,78.7667,78.7667,78.7667,78.7667,0.0
2021-02-25 10:10:00,81.29,81.29,81.29,81.29,0.0,78.7667,78.7667,78.7667,78.7667,0.0
2021-02-25 10:20:00,81.29,81.29,81.29,81.29,0.0,78.7667,78.7667,78.7667,78.7667,0.0
2021-02-25 10:30:00,81.29,81.29,81.29,81.29,0.0,78.7667,78.7667,78.7667,78.7667,0.0
2021-02-25 10:40:00,81.29,81.29,81.29,81.29,0.0,78.7667,78.7667,78.7667,78.7667,0.0
2021-02-25 10:50:00,81.29,81.29,81.29,81.29,0.0,78.7667,78.7667,78.7667,78.7667,0.0
2021-02-25 11:00:00,80.29,80.68,80.13,80.66,85684.0,77.7977,78.1756,77.6427,78.1562,85684.0
2021-02-25 11:10:00,80.66,80.72,80.26,80.64,128770.0,78.1562,78.2144,77.7686,78.1368,128770.0
2021-02-25 11:20:00,80.65,80.82,79.91,80.06,221974.0,78.1465,78.3113,77.4295,77.5748,221974.0
2021-02-25 11:30:00,80.04,80.1,79.42,79.66,205334.0,77.5555,77.6136,76.9547,77.1873,205334.0
2021-02-25 11:40:00,79.67,79.7,78.83,78.86,300919.0,77.197,77.226,76.383,76.4121,300919.0
2021-02-25 11:50:00,78.87,79.21,78.54,78.75,515398.0,76.4218,76.7512,76.102,76.3055,515398.0
2021-02-25 12:00:00,78.72,78.85,78.28,78.74,280555.0,76.2764,76.4024,75.8501,76.2958,280555.0
2021-02-25 12:10:00,78.72,79.04,78.18,78.59,332224.0,76.2764,76.5865,75.7532,76.1505,332224.0
2021-02-25 12:20:00,78.58,78.85,78.04,78.15,325481.0,76.1408,76.4024,75.6176,75.7241,325481.0
2021-02-25 12:30:00,78.13,78.17,77.53,78.16,377362.0,75.7048,75.7435,75.1234,75.7338,377362.0
2021-02-25 12:40:00,78.14,78.21,77.53,77.76,373072.0,75.7144,75.7823,75.1234,75.3462,373072.0
2021-02-25 12:50:00,77.7,77.77,76.42,76.57,464341.0,75.2881,75.3559,74.0478,74.1932,464341.0
2021-02-25 13:00:00,76.55,77.03,75.83,76.93,782586.0,74.1738,74.6389,73.4762,74.542,782586.0
2021-02-25 13:10:00,76.9,77.49,76.6,77.46,404003.0,74.5129,75.0846,74.2223,75.0556,404003.0
2021-02-25 13:20:00,77.47,77.86,77.22,77.56,283584.0,75.0652,75.4431,74.823,75.1525,283584.0
2021-02-25 13:30:00,77.58,77.68,76.93,77.63,228460.0,75.1718,75.2687,74.542,75.2203,228460.0
2021-02-25 13:40:00,77.62,77.86,77.29,77.61,218642.0,75.2106,75.4431,74.8908,75.2009,218642.0
2021-02-25 13:50:00,77.6,77.62,76.87,77.33,170670.0,75.1912,75.2106,74.4839,74.9296,170670.0
2021-02-25 14:00:00,77.31,78.27,77.11,78.23,196360.0,74.9102,75.8404,74.7164,75.8017,196360.0
2021-02-25 14:10:00,78.24,78.63,78.12,78.61,196464.0,75.8113,76.1892,75.6951,76.1699,196464.0
2021-02-25 14:20:00,78.64,78.91,78.48,78.8,185147.0,76.1989,76.4605,76.0439,76.354,185147.0
2021-02-25 14:30:00,78.75,78.76,77.77,77.81,181867.0,76.3055,76.3152,75.3559,75.3947,181867.0
2021-02-25 14:40:00,77.84,78.09,77.55,77.61,99491.0,75.4238,75.666,75.1428,75.2009,99491.0
2021-02-25 14:50:00,77.66,77.92,77.27,77.33,121677.0,75.2493,75.5013,74.8715,74.9296,121677.0
2021-02-25 15:00:00,77.3,77.65,76.4,76.53,168981.0,74.9005,75.2397,74.0285,74.1544,168981.0
2021-02-25 15:10:00,76.52,77.01,76.17,76.39,279771.0,74.1447,74.6195,73.8056,74.0188,279771.0
2021-02-25 15:20:00,76.37,76.69,75.98,76.14,306390.0,73.9994,74.3095,73.6215,73.7765,306390.0
2021-02-25 15:30:00,76.11,76.53,75.21,75.67,351917.0,73.7475,74.1544,72.8754,73.3211,351917.0
2021-02-25 15:40:00,75.72,77.22,75.36,76.88,379456.0,73.3696,74.823,73.0207,74.4936,379456.0
2021-02-25 15:50:00,76.91,77.03,76.15,76.18,528784.0,74.5226,74.6389,73.7862,73.8153,528784.0
2021-02-26 09:30:00,77.46,77.57,76.73,77.05,385735.0,75.0556,75.1621,74.3482,74.6583,385735.0
2021-02-26 09:40:00,77.05,77.7,76.77,76.95,266032.0,74.6583,75.2881,74.387,74.5614,266032.0
2021-02-26 09:50:00,76.94,77.01,75.95,76.0,330325.0,74.5517,74.6195,73.5924,73.6409,330325.0
2021-02-26 10:00:00,76.03,76.21,75.15,75.19,348733.0,73.6699,73.8444,72.8173,72.856,348733.0
2021-02-26 10:10:00,75.22,75.72,75.04,75.42,294392.0,72.8851,73.3696,72.7107,73.0789,294392.0
2021-02-26 10:20:00,75.43,75.55,73.73,73.89,448579.0,73.0886,73.2048,71.4413,71.5964,448579.0
2021-02-26 10:30:00,73.92,75.75,73.89,75.65,351866.0,71.6254,73.3986,71.5964,73.3017,351866.0
2021-02-26 10:40:00,75.63,76.41,75.36,76.28,341245.0,73.2824,74.0381,73.0207,73.9122,341245.0
2021-02-26 10:50:00,76.27,76.55,75.88,76.2,224704.0,73.9025,74.1738,73.5246,73.8347,224704.0
2021-02-26 11:00:00,76.3,77.01,75.96,76.63,298872.0,73.9316,74.6195,73.6021,74.2513,298872.0
2021-02-26 11:10:00,76.66,76.77,75.91,76.03,129921.0,74.2804,74.387,73.5537,73.6699,129921.0
2021-02-26 11:20:00,76.09,76.17,75.65,75.89,173863.0,73.7281,73.8056,73.3017,73.5343,173863.0
2021-02-26 11:30:00,75.92,77.29,75.83,77.19,195934.0,73.5634,74.8908,73.4762,74.7939,195934.0
2021-02-26 11:40:00,77.23,77.32,76.56,76.87,155500.0,74.8327,74.9199,74.1835,74.4839,155500.0
2021-02-26 11:50:00,76.89,76.96,76.51,76.85,101597.0,74.5032,74.5711,74.135,74.4645,101597.0
2021-02-26 12:00:00,76.92,77.51,76.55,77.51,300904.0,74.5323,75.104,74.1738,75.104,300904.0
2021-02-26 12:10:00,77.5,78.12,77.45,78.07,214959.0,75.0943,75.6951,75.0459,75.6466,214959.0
2021-02-26 12:20:00,78.06,78.11,77.52,77.6,139826.0,75.6369,75.6854,75.1137,75.1912,139826.0
2021-02-26 12:30:00,77.65,77.86,77.41,77.44,74889.0,75.2397,75.4431,75.0071,75.0362,74889.0
2021-02-26 12:40:00,77.45,77.54,77.21,77.36,75991.0,75.0459,75.1331,74.8133,74.9587,75991.0
2021-02-26 12:50:00,77.35,77.72,76.84,76.92,114223.0,74.949,75.3075,74.4548,74.5323,114223.0
2021-02-26 13:00:00,76.93,77.02,76.38,76.99,140378.0,74.542,74.6292,74.0091,74.6001,140378.0
2021-02-26 13:10:00,77.0,77.2,76.79,77.15,113577.0,74.6098,74.8036,74.4064,74.7552,113577.0
2021-02-26 13:20:00,77.15,77.61,77.15,77.49,128567.0,74.7552,75.2009,74.7552,75.0846,128567.0
2021-02-26 13:30:00,77.54,77.58,76.6,76.7,182648.0,75.1331,75.1718,74.2223,74.3191,182648.0
2021-02-26 13:40:00,76.68,77.14,75.98,76.25,199902.0,74.2998,74.7455,73.6215,73.8831,199902.0
2021-02-26 13:50:00,76.26,76.45,75.93,76.1,286762.0,73.8928,74.0769,73.573,73.7378,286762.0
2021-02-26 14:00:00,76.11,76.5,75.7,75.94,310467.0,73.7475,74.1254,73.3502,73.5827,310467.0
2021-02-26 14:10:00,75.96,76.28,75.48,75.51,233109.0,73.6021,73.9122,73.137,73.1661,233109.0
2021-02-26 14:20:00,75.52,75.98,75.4,75.88,236745.0,73.1758,73.6215,73.0595,73.5246,236745.0
2021-02-26 14:30:00,75.83,76.43,75.69,76.32,227280.0,73.4762,74.0575,73.3405,73.9509,227280.0
2021-02-26 14:40:00,76.3,76.69,75.92,76.66,293201.0,73.9316,74.3095,73.5634,74.2804,293201.0
2021-02-26 14:50:00,76.65,76.75,76.4,76.56,229535.0,74.2707,74.3676,74.0285,74.1835,229535.0
2021-02-26 15:00:00,76.59,77.41,76.58,77.36,345602.0,74.2126,75.0071,74.2029,74.9587,345602.0
2021-02-26 15:10:00,77.35,77.42,76.99,77.21,157762.0,74.949,75.0168,74.6001,74.8133,157762.0
2021-02-26 15:20:00,77.22,77.33,76.28,76.31,262012.0,74.823,74.9296,73.9122,73.9413,262012.0
2021-02-26 15:30:00,76.31,76.44,76.12,76.31,250423.0,73.9413,74.0672,73.7572,73.9413,250423.0
2021-02-26 15:40:00,76.29,77.67,76.17,77.54,373290.0,73.9219,75.259,73.8056,75.1331,373290.0
2021-02-26 15:50:00,77.53,77.53,74.9,75.0,869815.0,75.1234,75.1234,72.575,72.6719,869815.0
2021-03-01 09:30:00,78.09,78.67,78.04,78.32,458098.0,75.666,76.228,75.6176,75.8889,458098.0
2021-03-01 09:40:00,78.33,78.88,78.29,78.5,206997.0,75.8985,76.4315,75.8598,76.0633,206997.0
2021-03-01 09:50:00,78.55,78.95,78.34,78.91,152367.0,76.1117,76.4993,75.9082,76.4605,152367.0
2021-03-01 10:00:00,78.95,79.29,78.65,79.03,201087.0,76.4993,76.8288,76.2086,76.5768,201087.0
2021-03-01 10:10:00,79.05,79.63,78.92,79.61,220916.0,76.5962,77.1582,76.4702,77.1388,220916.0
2021-03-01 10:20:00,79.62,79.77,79.49,79.54,140971.0,77.1485,77.2939,77.0225,77.071,140971.0
2021-03-01 10:30:00,79.58,79.93,79.49,79.9,125998.0,77.1097,77.4489,77.0225,77.4198,125998.0
2021-03-01 10:40:00,79.93,80.03,79.79,80.03,103061.0,77.4489,77.5458,77.3132,77.5458,103061.0
2021-03-01 10:50:00,80.03,80.2,79.97,80.1,93723.0,77.5458,77.7105,77.4876,77.6136,93723.0
2021-03-01 11:00:00,80.13,80.17,79.77,80.08,94707.0,77.6427,77.6814,77.2939,77.5942,94707.0
2021-03-01 11:10:00,80.08,80.36,80.05,80.34,84974.0,77.5942,77.8655,77.5652,77.8462,84974.0
2021-03-01 11:20:00,80.36,80.36,79.94,79.99,68905.0,77.8655,77.8655,77.4586,77.507,68905.0
2021-03-01 11:30:00,80.0,80.23,79.96,80.09,109333.0,77.5167,77.7396,77.478,77.6039,109333.0
2021-03-01 11:40:00,80.05,80.37,80.05,80.28,41210.0,77.5652,77.8752,77.5652,77.788,41210.0
2021-03-01 11:50:00,80.27,80.41,80.23,80.33,67547.0,77.7783,77.914,77.7396,77.8365,67547.0
2021-03-01 12:00:00,80.35,80.51,80.33,80.44,89925.0,77.8558,78.0109,77.8365,77.9431,89925.0
2021-03-01 12:10:00,80.45,80.49,80.14,80.19,107852.0,77.9527,77.9915,77.6524,77.7008,107852.0
2021-03-01 12:20:00,80.18,80.4,80.17,80.31,78989.0,77.6911,77.9043,77.6814,77.8171,78989.0
2021-03-01 12:30:00,80.33,80.45,80.29,80.29,69299.0,77.8365,77.9527,77.7977,77.7977,69299.0
2021-03-01 12:40:00,80.33,80.51,80.17,80.49,106120.0,77.8365,78.0109,77.6814,77.9915,106120.0
2021-03-01 12:50:00,80.51,80.52,79.97,80.06,114600.0,78.0109,78.0206,77.4876,77.5748,114600.0
2021-03-01 13:00:00,80.08,80.12,79.89,79.96,89656.0,77.5942,77.633,77.4101,77.478,89656.0
2021-03-01 13:10:00,79.95,80.0,79.68,79.82,134230.0,77.4683,77.5167,77.2066,77.3423,134230.0
2021-03-01 13:20:00,79.82,80.14,79.79,80.12,89724.0,77.3423,77.6524,77.3132,77.633,89724.0
2021-03-01 13:30:00,80.15,80.39,80.14,80.38,89241.0,77.6621,77.8946,77.6524,77.8849,89241.0
2021-03-01 13:40:00,80.38,80.51,80.3,80.43,101220.0,77.8849,78.0109,77.8074,77.9334,101220.0
2021-03-01 13:50:00,80.43,80.5,80.33,80.42,59177.0,77.9334,78.0012,77.8365,77.9237,59177.0
2021-03-01 14:00:00,80.44,80.94,80.37,80.82,170776.0,77.9431,78.4275,77.8752,78.3113,170776.0
2021-03-01 14:10:00,80.81,81.0,80.75,80.88,186946.0,78.3016,78.4857,78.2434,78.3694,186946.0
2021-03-01 14:20:00,80.89,80.97,80.85,80.93,102143.0,78.3791,78.4566,78.3403,78.4178,102143.0
2021-03-01 14:30:00,80.95,81.03,80.88,80.99,98984.0,78.4372,78.5147,78.3694,78.476,98984.0
2021-03-01 14:40:00,80.97,81.2,80.97,81.1,167227.0,78.4566,78.6795,78.4566,78.5826,167227.0
2021-03-01 14:50:00,81.11,81.23,81.0,81.0,134000.0,78.5923,78.7085,78.4857,78.4857,134000.0
2021-03-01 15:00:00,81.01,81.11,80.89,80.96,115824.0,78.4954,78.5923,78.3791,78.4469,115824.0
2021-03-01 15:10:00,80.98,81.02,80.69,80.84,92750.0,78.4663,78.505,78.1853,78.3306,92750.0
2021-03-01 15:20:00,80.86,80.98,80.78,80.89,116148.0,78.35,78.4663,78.2725,78.3791,116148.0
2021-03-01 15:30:00,80.9,80.98,80.45,80.47,235883.0,78.3888,78.4663,77.9527,77.9721,235883.0
2021-03-01 15:40:00,80.48,80.7,80.29,80.31,224730.0,77.9818,78.195,77.7977,77.8171,224730.0
2021-03-01 15:50:00,80.3,80.62,80.11,80.42,415249.0,77.8074,78.1175,77.6233,77.9237,415249.0
2021-03-02 09:30:00,80.61,80.76,80.18,80.28,345992.0,78.1078,78.2531,77.6911,77.788,345992.0
2021-03-02 09:40:00,80.28,80.36,79.63,79.69,255836.0,77.788,77.8655,77.1582,77.2163,255836.0
2021-03-02 09:50:00,79.69,80.56,79.6,80.31,286350.0,77.2163,78.0593,77.1291,77.8171,286350.0
2021-03-02 10:00:00,80.27,80.51,80.17,80.5,178428.0,77.7783,78.0109,77.6814,78.0012,178428.0
2021-03-02 10:10:00,80.48,80.55,79.86,80.2,266665.0,77.9818,78.0496,77.3811,77.7105,266665.0
2021-03-02 10:20:00,80.16,80.38,79.21,79.21,326962.0,77.6717,77.8849,76.7512,76.7512,326962.0
2021-03-02 10:30:00,79.2,79.65,79.05,79.11,287706.0,76.7415,77.1776,76.5962,76.6543,287706.0
2021-03-02 10:40:00,79.13,79.61,78.92,79.61,238674.0,76.6737,77.1388,76.4702,77.1388,238674.0
2021-03-02 10:50:00,79.59,79.75,79.46,79.57,147590.0,77.1194,77.2745,76.9935,77.1001,147590.0
2021-03-02 11:00:00,79.55,79.72,78.99,79.6,269251.0,77.0807,77.2454,76.5381,77.1291,269251.0
2021-03-02 11:10:00,79.62,79.64,78.89,79.19,215259.0,77.1485,77.1679,76.4412,76.7319,215259.0
2021-03-02 11:20:00,79.13,79.49,78.83,79.48,256723.0,76.6737,77.0225,76.383,77.0129,256723.0
2021-03-02 11:30:00,79.48,79.49,78.82,78.96,232188.0,77.0129,77.0225,76.3733,76.509,232188.0
2021-03-02 11:40:00,78.9,79.22,78.62,79.17,268440.0,76.4509,76.7609,76.1795,76.7125,268440.0
2021-03-02 11:50:00,79.14,79.31,79.03,79.17,98180.0,76.6834,76.8481,76.5768,76.7125,98180.0
2021-03-02 12:00:00,79.17,79.6,78.99,79.48,259803.0,76.7125,77.1291,76.5381,77.0129,259803.0
2021-03-02 12:10:00,79.47,79.83,79.35,79.75,172412.0,77.0032,77.352,76.8869,77.2745,172412.0
2021-03-02 12:20:00,79.74,79.75,79.49,79.62,114944.0,77.2648,77.2745,77.0225,77.1485,114944.0
2021-03-02 12:30:00,79.62,80.01,79.59,79.96,181754.0,77.1485,77.5264,77.1194,77.478,181754.0
2021-03-02 12:40:00,79.98,80.14,79.97,79.97,170358.0,77.4973,77.6524,77.4876,77.4876,170358.0
2021-03-02 12:50:00,79.97,80.1,79.78,79.86,133930.0,77.4876,77.6136,77.3035,77.3811,133930.0
2021-03-02 13:00:00,79.88,80.22,79.88,80.13,112258.0,77.4004,77.7299,77.4004,77.6427,112258.0
2021-03-02 13:10:00,80.13,80.35,80.12,80.17,131773.0,77.6427,77.8558,77.633,77.6814,131773.0
2021-03-02 13:20:00,80.16,80.25,79.98,80.16,149209.0,77.6717,77.759,77.4973,77.6717,149209.0
2021-03-02 13:30:00,80.18,80.56,80.18,80.51,186960.0,77.6911,78.0593,77.6911,78.0109,186960.0
2021-03-02 13:40:00,80.5,80.54,80.29,80.5,131130.0,78.0012,78.0399,77.7977,78.0012,131130.0
2021-03-02 13:50:00,80.49,80.51,80.21,80.23,103540.0,77.9915,78.0109,77.7202,77.7396,103540.0
2021-03-02 14:00:00,80.26,80.41,79.96,79.98,175675.0,77.7686,77.914,77.478,77.4973,175675.0
2021-03-02 14:10:00,79.98,80.0,79.68,79.75,130229.0,77.4973,77.5167,77.2066,77.2745,130229.0
2021-03-02 14:20:00,79.75,80.01,79.66,79.67,189462.0,77.2745,77.5264,77.1873,77.197,189462.0
2021-03-02 14:30:00,79.7,79.94,79.58,79.87,191070.0,77.226,77.4586,77.1097,77.3907,191070.0
2021-03-02 14:40:00,79.88,80.05,79.77,80.02,110095.0,77.4004,77.5652,77.2939,77.5361,110095.0
2021-03-02 14:50:00,80.05,80.31,79.94,80.13,101242.0,77.5652,77.8171,77.4586,77.6427,101242.0
2021-03-02 15:00:00,80.13,80.32,80.08,80.26,80512.0,77.6427,77.8268,77.5942,77.7686,80512.0
2021-03-02 15:10:00,80.3,80.32,79.47,79.49,175453.0,77.8074,77.8268,77.0032,77.0225,175453.0
2021-03-02 15:20:00,79.49,79.65,79.38,79.39,259116.0,77.0225,77.1776,76.916,76.9256,259116.0
2021-03-02 15:30:00,79.39,79.62,79.21,79.28,247719.0,76.9256,77.1485,76.7512,76.8191,247719.0
2021-03-02 15:40:00,79.3,79.56,79.12,79.27,210383.0,76.8384,77.0904,76.664,76.8094,210383.0
2021-03-02 15:50:00,79.29,79.35,78.43,78.59,361410.0,76.8288,76.8869,75.9954,76.1505,361410.0
2021-03-03 09:30:00,78.11,78.76,77.79,77.99,638181.0,75.6854,76.3152,75.3753,75.5691,638181.0
2021-03-03 09:40:00,78.03,78.19,77.49,78.06,498483.0,75.6079,75.7629,75.0846,75.6369,498483.0
2021-03-03 09:50:00,78.06,78.42,77.21,77.32,283051.0,75.6369,75.9858,74.8133,74.9199,283051.0
2021-03-03 10:00:00,77.29,77.67,77.03,77.54,235464.0,74.8908,75.259,74.6389,75.1331,235464.0
2021-03-03 10:10:00,77.56,77.61,76.47,76.74,330496.0,75.1525,75.2009,74.0963,74.3579,330496.0
2021-03-03 10:20:00,76.74,77.47,76.64,77.06,342778.0,74.3579,75.0652,74.261,74.668,342778.0
2021-03-03 10:30:00,76.99,77.5,76.59,77.48,218569.0,74.6001,75.0943,74.2126,75.0749,218569.0
2021-03-03 10:40:00,77.46,77.73,76.87,77.42,265711.0,75.0556,75.3172,74.4839,75.0168,265711.0
2021-03-03 10:50:00,77.43,77.89,77.17,77.73,241392.0,75.0265,75.4722,74.7746,75.3172,241392.0
2021-03-03 11:00:00,77.68,78.14,77.68,77.87,162130.0,75.2687,75.7144,75.2687,75.4528,162130.0
2021-03-03 11:10:00,77.88,78.23,77.49,78.22,207531.0,75.4625,75.8017,75.0846,75.792,207531.0
2021-03-03 11:20:00,78.2,78.45,78.1,78.44,78677.0,75.7726,76.0148,75.6757,76.0051,78677.0
2021-03-03 11:30:00,78.43,78.51,78.08,78.11,104773.0,75.9954,76.073,75.6563,75.6854,104773.0
2021-03-03 11:40:00,78.14,78.21,77.89,77.97,97290.0,75.7144,75.7823,75.4722,75.5497,97290.0
2021-03-03 11:50:00,77.95,78.35,77.82,77.91,116357.0,75.5303,75.9179,75.4044,75.4916,116357.0
2021-03-03 12:00:00,77.87,77.91,77.73,77.84,79412.0,75.4528,75.4916,75.3172,75.4238,79412.0
2021-03-03 12:10:00,77.8,78.01,77.61,77.7,69966.0,75.385,75.5885,75.2009,75.2881,69966.0
2021-03-03 12:20:00,77.68,77.74,77.44,77.57,50993.0,75.2687,75.3269,75.0362,75.1621,50993.0
2021-03-03 12:30:00,77.55,77.66,77.36,77.41,57842.0,75.1428,75.2493,74.9587,75.0071,57842.0
2021-03-03 12:40:00,77.4,77.88,77.35,77.82,135119.0,74.9974,75.4625,74.949,75.4044,135119.0
2021-03-03 12:50:00,77.85,77.94,77.36,77.37,96095.0,75.4334,75.5207,74.9587,74.9683,96095.0
2021-03-03 13:00:00,77.36,77.52,77.32,77.36,115806.0,74.9587,75.1137,74.9199,74.9587,115806.0
2021-03-03 13:10:00,77.36,78.04,77.21,78.03,209013.0,74.9587,75.6176,74.8133,75.6079,209013.0
2021-03-03 13:20:00,78.03,78.13,77.85,77.89,182480.0,75.6079,75.7048,75.4334,75.4722,182480.0
2021-03-03 13:30:00,77.88,77.88,77.44,77.67,178575.0,75.4625,75.4625,75.0362,75.259,178575.0
2021-03-03 13:40:00,77.71,77.71,77.07,77.09,127984.0,75.2978,75.2978,74.6777,74.697,127984.0
2021-03-03 13:50:00,77.08,77.24,76.89,77.09,220832.0,74.6874,74.8424,74.5032,74.697,220832.0
2021-03-03 14:00:00,77.1,77.2,76.58,76.66,373730.0,74.7067,74.8036,74.2029,74.2804,373730.0
2021-03-03 14:10:00,76.71,77.02,76.54,76.66,281770.0,74.3288,74.6292,74.1641,74.2804,281770.0
2021-03-03 14:20:00,76.74,76.78,76.41,76.55,334353.0,74.3579,74.3967,74.0381,74.1738,334353.0
2021-03-03 14:30:00,76.52,76.78,75.94,76.69,452586.0,74.1447,74.3967,73.5827,74.3095,452586.0
2021-03-03 14:40:00,76.69,76.89,76.19,76.45,323642.0,74.3095,74.5032,73.825,74.0769,323642.0
2021-03-03 14:50:00,76.49,77.15,76.46,77.06,339361.0,74.1157,74.7552,74.0866,74.668,339361.0
2021-03-03 15:00:00,77.06,77.13,76.74,76.89,285378.0,74.668,74.7358,74.3579,74.5032,285378.0
2021-03-03 15:10:00,76.89,77.24,76.48,76.63,232281.0,74.5032,74.8424,74.106,74.2513,232281.0
2021-03-03 15:20:00,76.64,76.65,76.12,76.39,254056.0,74.261,74.2707,73.7572,74.0188,254056.0
2021-03-03 15:30:00,76.39,76.56,76.1,76.2,187244.0,74.0188,74.1835,73.7378,73.8347,187244.0
2021-03-03 15:40:00,76.14,76.84,76.11,76.49,246311.0,73.7765,74.4548,73.7475,74.1157,246311.0
2021-03-03 15:50:00,76.49,76.52,75.38,75.45,575423.0,74.1157,74.1447,73.0401,73.1079,575423.0
2021-03-04 09:30:00,75.32,76.54,75.32,76.54,455080.0,72.982,74.1641,72.982,74.1641,455080.0
2021-03-04 09:40:00,76.53,76.59,74.98,75.02,429871.0,74.1544,74.2126,72.6525,72.6913,429871.0
2021-03-04 09:50:00,74.99,75.33,74.68,75.09,365530.0,72.6622,72.9917,72.3618,72.7591,365530.0
2021-03-04 10:00:00,75.14,75.28,74.22,74.28,352553.0,72.8076,72.9432,71.9161,71.9743,352553.0
2021-03-04 10:10:00,74.22,74.46,73.8,73.81,417164.0,71.9161,72.1487,71.5092,71.5189,417164.0
2021-03-04 10:20:00,73.79,74.9,73.73,74.76,250047.0,71.4995,72.575,71.4413,72.4394,250047.0
2021-03-04 10:30:00,74.73,75.48,74.61,75.42,178287.0,72.4103,73.137,72.294,73.0789,178287.0
2021-03-04 10:40:00,75.42,76.04,75.22,75.8,200885.0,73.0789,73.6796,72.8851,73.4471,200885.0
2021-03-04 10:50:00,75.8,75.99,75.03,75.68,272489.0,73.4471,73.6312,72.701,73.3308,272489.0
2021-03-04 11:00:00,75.75,76.29,75.57,75.8,387254.0,73.3986,73.9219,73.2242,73.4471,387254.0
2021-03-04 11:10:00,75.83,75.99,75.32,75.75,135869.0,73.4762,73.6312,72.982,73.3986,135869.0
2021-03-04 11:20:00,75.73,76.1,75.5,75.8,129491.0,73.3793,73.7378,73.1564,73.4471,129491.0
2021-03-04 11:30:00,75.78,76.32,75.67,76.23,122753.0,73.4277,73.9509,73.3211,73.8637,122753.0
2021-03-04 11:40:00,76.25,76.75,76.25,76.73,131465.0,73.8831,74.3676,73.8831,74.3482,131465.0
2021-03-04 11:50:00,76.75,76.75,76.26,76.34,73066.0,74.3676,74.3676,73.8928,73.9703,73066.0
2021-03-04 12:00:00,76.38,76.96,76.36,76.96,131509.0,74.0091,74.5711,73.9897,74.5711,131509.0
2021-03-04 12:10:00,76.94,76.94,75.65,76.18,227977.0,74.5517,74.5517,73.3017,73.8153,227977.0
2021-03-04 12:20:00,76.15,76.44,74.35,74.9,305157.0,73.7862,74.0672,72.0421,72.575,305157.0
2021-03-04 12:30:00,74.82,74.89,74.03,74.85,310398.0,72.4975,72.5653,71.732,72.5266,310398.0
2021-03-04 12:40:00,74.78,75.07,73.62,73.77,279841.0,72.4587,72.7397,71.3348,71.4801,279841.0
2021-03-04 12:50:00,73.73,74.08,72.43,72.79,398212.0,71.4413,71.7805,70.1817,70.5305,398212.0
2021-03-04 13:00:00,72.8,73.32,72.36,72.64,295977.0,70.5402,71.0441,70.1139,70.3852,295977.0
2021-03-04 13:10:00,72.64,72.69,71.79,72.41,321983.0,70.3852,70.4336,69.5616,70.1623,321983.0
2021-03-04 13:20:00,72.35,72.72,71.62,72.69,260442.0,70.1042,70.4627,69.3968,70.4336,260442.0
2021-03-04 13:30:00,72.66,72.67,71.72,72.36,244284.0,70.4046,70.4142,69.4937,70.1139,244284.0
2021-03-04 13:40:00,72.33,72.47,70.97,71.07,327382.0,70.0848,70.2205,68.767,68.8639,327382.0
2021-03-04 13:50:00,71.07,71.13,69.77,69.8,534878.0,68.8639,68.922,67.6043,67.6333,534878.0
2021-03-04 14:00:00,69.81,71.29,69.8,71.2,414473.0,67.643,69.0771,67.6333,68.9899,414473.0
2021-03-04 14:10:00,71.19,71.36,70.72,71.22,287259.0,68.9802,69.1449,68.5248,69.0093,287259.0
2021-03-04 14:20:00,71.24,72.35,71.23,72.28,355225.0,69.0286,70.1042,69.0189,70.0363,355225.0
2021-03-04 14:30:00,72.19,72.29,71.31,71.62,241367.0,69.9491,70.046,69.0965,69.3968,241367.0
2021-03-04 14:40:00,71.62,73.06,71.48,72.9,461437.0,69.3968,70.7921,69.2612,70.6371,461437.0
2021-03-04 14:50:00,72.93,73.1,72.42,72.96,429714.0,70.6662,70.8309,70.172,70.6952,429714.0
2021-03-04 15:00:00,72.95,73.1,72.03,72.05,278718.0,70.6856,70.8309,69.7941,69.8135,278718.0
2021-03-04 15:10:00,72.02,72.14,71.48,71.65,264207.0,69.7844,69.9007,69.2612,69.4259,264207.0
2021-03-04 15:20:00,71.61,72.37,71.23,72.13,270918.0,69.3871,70.1236,69.0189,69.891,270918.0
2021-03-04 15:30:00,72.1,72.74,71.93,72.16,197349.0,69.8619,70.4821,69.6972,69.9201,197349.0
2021-03-04 15:40:00,72.16,72.79,72.06,72.41,258501.0,69.9201,70.5305,69.8232,70.1623,258501.0
2021-03-04 15:50:00,72.42,72.94,71.8,72.66,580942.0,70.172,70.6759,69.5712,70.4046,580942.0
2021-03-05 09:30:00,74.78,74.86,73.37,73.42,475436.0,72.4587,72.5363,71.0925,71.141,475436.0
2021-03-05 09:40:00,73.42,74.01,73.06,73.09,269308.0,71.141,71.7126,70.7921,70.8212,269308.0
2021-03-05 09:50:00,73.09,73.28,72.08,72.96,323695.0,70.8212,71.0053,69.8426,70.6952,323695.0
2021-03-05 10:00:00,72.97,74.05,72.61,73.58,437158.0,70.7049,71.7514,70.3561,71.296,437158.0
2021-03-05 10:10:00,73.61,73.83,72.38,73.05,269482.0,71.3251,71.5382,70.1332,70.7824,269482.0
2021-03-05 10:20:00,73.02,73.25,72.23,72.23,237292.0,70.7534,70.9762,69.9879,69.9879,237292.0
2021-03-05 10:30:00,72.22,72.74,71.75,71.89,298172.0,69.9782,70.4821,69.5228,69.6585,298172.0
2021-03-05 10:40:00,71.81,72.41,71.58,72.15,270582.0,69.5809,70.1623,69.3581,69.9104,270582.0
2021-03-05 10:50:00,72.06,72.75,71.74,71.83,282326.0,69.8232,70.4918,69.5131,69.6003,282326.0
2021-03-05 11:00:00,71.83,72.08,71.29,71.4,196703.0,69.6003,69.8426,69.0771,69.1837,196703.0
2021-03-05 11:10:00,71.38,71.81,70.7,71.05,234079.0,69.1643,69.5809,68.5054,68.8445,234079.0
2021-03-05 11:20:00,70.99,71.24,70.27,70.51,245222.0,68.7864,69.0286,68.0887,68.3213,245222.0
2021-03-05 11:30:00,70.51,71.52,70.51,71.41,291935.0,68.3213,69.2999,68.3213,69.1934,291935.0
2021-03-05 11:40:00,71.37,71.76,70.78,71.28,267909.0,69.1546,69.5325,68.5829,69.0674,267909.0
2021-03-05 11:50:00,71.27,72.22,70.95,72.14,326334.0,69.0577,69.9782,68.7476,69.9007,326334.0
2021-03-05 12:00:00,72.1,72.37,71.9,71.96,203257.0,69.8619,70.1236,69.6681,69.7263,203257.0
2021-03-05 12:10:00,71.96,72.59,71.88,72.59,176185.0,69.7263,70.3367,69.6488,70.3367,176185.0
2021-03-05 12:20:00,72.52,73.48,72.49,73.37,295366.0,70.2689,71.1991,70.2398,71.0925,295366.0
2021-03-05 12:30:00,73.33,73.71,73.08,73.68,225221.0,71.0538,71.422,70.8115,71.3929,225221.0
2021-03-05 12:40:00,73.69,74.24,73.55,74.06,154922.0,71.4026,71.9355,71.2669,71.7611,154922.0
2021-03-05 12:50:00,74.02,74.18,73.68,73.99,224852.0,71.7223,71.8774,71.3929,71.6933,224852.0
2021-03-05 13:00:00,73.97,74.28,73.31,74.09,274992.0,71.6739,71.9743,71.0344,71.7902,274992.0
2021-03-05 13:10:00,74.06,74.84,73.69,74.84,259801.0,71.7611,72.5169,71.4026,72.5169,259801.0
2021-03-05 13:20:00,74.84,75.08,74.5,74.99,198079.0,72.5169,72.7494,72.1874,72.6622,198079.0
2021-03-05 13:30:00,75.03,75.28,74.71,75.2,129925.0,72.701,72.9432,72.3909,72.8657,129925.0
2021-03-05 13:40:00,75.23,75.57,75.09,75.3,104277.0,72.8948,73.2242,72.7591,72.9626,104277.0
2021-03-05 13:50:00,75.32,75.6,74.82,75.27,146053.0,72.982,73.2533,72.4975,72.9335,146053.0
2021-03-05 14:00:00,75.32,75.51,74.58,74.64,186902.0,72.982,73.1661,72.265,72.3231,186902.0
2021-03-05 14:10:00,74.68,75.12,74.46,74.63,114245.0,72.3618,72.7882,72.1487,72.3134,114245.0
2021-03-05 14:20:00,74.63,75.55,74.54,75.48,100170.0,72.3134,73.2048,72.2262,73.137,100170.0
2021-03-05 14:30:00,75.5,76.04,75.49,75.84,158405.0,73.1564,73.6796,73.1467,73.4858,158405.0
2021-03-05 14:40:00,75.9,75.98,75.51,75.92,115640.0,73.544,73.6215,73.1661,73.5634,115640.0
2021-03-05 14:50:00,75.93,76.39,75.79,76.3,138066.0,73.573,74.0188,73.4374,73.9316,138066.0
2021-03-05 15:00:00,76.32,76.54,76.14,76.19,232594.0,73.9509,74.1641,73.7765,73.825,232594.0
2021-03-05 15:10:00,76.2,76.64,75.98,76.28,180645.0,73.8347,74.261,73.6215,73.9122,180645.0
2021-03-05 15:20:00,76.26,76.64,76.2,76.42,212068.0,73.8928,74.261,73.8347,74.0478,212068.0
2021-03-05 15:30:00,76.44,77.04,76.26,77.02,330061.0,74.0672,74.6486,73.8928,74.6292,330061.0
2021-03-05 15:40:00,77.01,77.05,76.41,76.94,410758.0,74.6195,74.6583,74.0381,74.5517,410758.0
2021-03-05 15:50:00,76.96,77.29,76.55,76.59,340249.0,74.5711,74.8908,74.1738,74.2126,340249.0
2021-03-08 09:30:00,77.27,77.32,76.13,77.05,468198.0,74.8715,74.9199,73.7668,74.6583,468198.0
2021-03-08 09:40:00,77.08,78.04,77.0,77.26,309249.0,74.6874,75.6176,74.6098,74.8618,309249.0
2021-03-08 09:50:00,77.27,77.83,76.54,76.81,437487.0,74.8715,75.4141,74.1641,74.4257,437487.0
2021-03-08 10:00:00,76.83,77.75,76.45,77.74,356738.0,74.4451,75.3366,74.0769,75.3269,356738.0
2021-03-08 10:10:00,77.76,78.18,77.32,78.16,287917.0,75.3462,75.7532,74.9199,75.7338,287917.0
2021-03-08 10:20:00,78.17,78.59,77.74,78.5,252099.0,75.7435,76.1505,75.3269,76.0633,252099.0
2021-03-08 10:30:00,78.48,78.86,78.19,78.25,248297.0,76.0439,76.4121,75.7629,75.821,248297.0
2021-03-08 10:40:00,78.3,78.76,78.23,78.29,340774.0,75.8695,76.3152,75.8017,75.8598,340774.0
2021-03-08 10:50:00,78.29,78.74,78.11,78.39,217331.0,75.8598,76.2958,75.6854,75.9567,217331.0
2021-03-08 11:00:00,78.39,78.86,78.3,78.46,215085.0,75.9567,76.4121,75.8695,76.0245,215085.0
2021-03-08 11:10:00,78.49,78.49,77.98,78.45,214053.0,76.0536,76.0536,75.5594,76.0148,214053.0
2021-03-08 11:20:00,78.48,78.85,78.47,78.76,198127.0,76.0439,76.4024,76.0342,76.3152,198127.0
2021-03-08 11:30:00,78.77,78.79,78.05,78.17,239780.0,76.3249,76.3443,75.6272,75.7435,239780.0
2021-03-08 11:40:00,78.22,78.36,77.72,77.95,152051.0,75.792,75.9276,75.3075,75.5303,152051.0
2021-03-08 11:50:00,77.93,78.1,77.56,77.59,237377.0,75.511,75.6757,75.1525,75.1815,237377.0
2021-03-08 12:00:00,77.59,78.01,77.5,77.94,159550.0,75.1815,75.5885,75.0943,75.5207,159550.0
2021-03-08 12:10:00,77.89,78.2,77.55,77.82,168833.0,75.4722,75.7726,75.1428,75.4044,168833.0
2021-03-08 12:20:00,77.8,78.64,77.8,78.59,97660.0,75.385,76.1989,75.385,76.1505,97660.0
2021-03-08 12:30:00,78.61,78.91,78.52,78.62,137676.0,76.1699,76.4605,76.0827,76.1795,137676.0
2021-03-08 12:40:00,78.63,78.98,78.62,78.85,106095.0,76.1892,76.5284,76.1795,76.4024,106095.0
2021-03-08 12:50:00,78.9,79.01,78.44,78.48,155124.0,76.4509,76.5574,76.0051,76.0439,155124.0
2021-03-08 13:00:00,78.48,78.87,78.47,78.73,89105.0,76.0439,76.4218,76.0342,76.2861,89105.0
2021-03-08 13:10:00,78.75,79.05,78.47,78.86,112182.0,76.3055,76.5962,76.0342,76.4121,112182.0
2021-03-08 13:20:00,78.91,78.97,78.73,78.84,50530.0,76.4605,76.5187,76.2861,76.3927,50530.0
2021-03-08 13:30:00,78.83,78.89,78.41,78.41,160952.0,76.383,76.4412,75.9761,75.9761,160952.0
2021-03-08 13:40:00,78.42,78.45,77.63,77.72,267739.0,75.9858,76.0148,75.2203,75.3075,267739.0
2021-03-08 13:50:00,77.72,77.74,76.97,77.06,258081.0,75.3075,75.3269,74.5808,74.668,258081.0
2021-03-08 14:00:00,77.02,77.74,76.99,77.63,272557.0,74.6292,75.3269,74.6001,75.2203,272557.0
2021-03-08 14:10:00,77.56,77.92,77.44,77.56,131063.0,75.1525,75.5013,75.0362,75.1525,131063.0
2021-03-08 14:20:00,77.58,77.98,77.39,77.91,209968.0,75.1718,75.5594,74.9877,75.4916,209968.0
2021-03-08 14:30:00,77.91,78.08,77.59,77.59,194451.0,75.4916,75.6563,75.1815,75.1815,194451.0
2021-03-08 14:40:00,77.61,77.67,76.8,76.88,244053.0,75.2009,75.259,74.416,74.4936,244053.0
2021-03-08 14:50:00,76.87,77.31,76.81,77.28,173452.0,74.4839,74.9102,74.4257,74.8811,173452.0
2021-03-08 15:00:00,77.24,77.24,76.39,76.5,335802.0,74.8424,74.8424,74.0188,74.1254,335802.0
2021-03-08 15:10:00,76.47,76.74,76.11,76.15,289983.0,74.0963,74.3579,73.7475,73.7862,289983.0
2021-03-08 15:20:00,76.17,76.62,76.13,76.29,263001.0,73.8056,74.2416,73.7668,73.9219,263001.0
2021-03-08 15:30:00,76.32,77.02,76.27,76.84,237333.0,73.9509,74.6292,73.9025,74.4548,237333.0
2021-03-08 15:40:00,76.83,77.02,76.2,76.37,328216.0,74.4451,74.6292,73.8347,73.9994,328216.0
2021-03-08 15:50:00,76.38,76.6,75.28,75.48,550551.0,74.0091,74.2223,72.9432,73.137,550551.0
2021-03-09 09:30:00,77.94,78.24,77.77,77.96,554632.0,75.5207,75.8113,75.3559,75.54,554632.0
2021-03-09 09:40:00,77.97,78.54,77.6,78.41,313710.0,75.5497,76.102,75.1912,75.9761,313710.0
2021-03-09 09:50:00,78.45,78.92,78.35,78.73,311959.0,76.0148,76.4702,75.9179,76.2861,311959.0
2021-03-09 10:00:00,78.79,79.43,78.64,79.16,303349.0,76.3443,76.9644,76.1989,76.7028,303349.0
2021-03-09 10:10:00,79.14,79.42,78.8,79.32,224081.0,76.6834,76.9547,76.354,76.8578,224081.0
2021-03-09 10:20:00,79.34,79.54,79.09,79.39,153902.0,76.8772,77.071,76.635,76.9256,153902.0
2021-03-09 10:30:00,79.42,79.54,79.2,79.51,101706.0,76.9547,77.071,76.7415,77.0419,101706.0
2021-03-09 10:40:00,79.5,79.62,79.3,79.3,116476.0,77.0322,77.1485,76.8384,76.8384,116476.0
2021-03-09 10:50:00,79.31,79.49,79.24,79.45,153463.0,76.8481,77.0225,76.7803,76.9838,153463.0
2021-03-09 11:00:00,79.46,79.77,79.24,79.72,140947.0,76.9935,77.2939,76.7803,77.2454,140947.0
2021-03-09 11:10:00,79.7,79.73,79.54,79.69,61306.0,77.226,77.2551,77.071,77.2163,61306.0
2021-03-09 11:20:00,79.69,79.73,79.53,79.6,67454.0,77.2163,77.2551,77.0613,77.1291,67454.0
2021-03-09 11:30:00,79.62,79.73,79.43,79.55,72158.0,77.1485,77.2551,76.9644,77.0807,72158.0
2021-03-09 11:40:00,79.56,79.72,79.43,79.5,47008.0,77.0904,77.2454,76.9644,77.0322,47008.0
2021-03-09 11:50:00,79.51,79.76,79.46,79.73,124723.0,77.0419,77.2842,76.9935,77.2551,124723.0
2021-03-09 12:00:00,79.75,79.95,79.67,79.93,124081.0,77.2745,77.4683,77.197,77.4489,124081.0
2021-03-09 12:10:00,79.95,80.14,79.95,80.01,140649.0,77.4683,77.6524,77.4683,77.5264,140649.0
2021-03-09 12:20:00,80.0,80.16,79.96,80.12,106474.0,77.5167,77.6717,77.478,77.633,106474.0
2021-03-09 12:30:00,80.11,80.23,80.11,80.21,57354.0,77.6233,77.7396,77.6233,77.7202,57354.0
2021-03-09 12:40:00,80.21,80.21,79.91,79.91,66957.0,77.7202,77.7202,77.4295,77.4295,66957.0
2021-03-09 12:50:00,79.92,79.93,79.68,79.8,86391.0,77.4392,77.4489,77.2066,77.3229,86391.0
2021-03-09 13:00:00,79.82,80.29,79.82,80.24,120664.0,77.3423,77.7977,77.3423,77.7493,120664.0
2021-03-09 13:10:00,80.24,80.26,79.96,80.04,59211.0,77.7493,77.7686,77.478,77.5555,59211.0
2021-03-09 13:20:00,80.02,80.14,79.94,80.03,564879.0,77.5361,77.6524,77.4586,77.5458,564879.0
2021-03-09 13:30:00,80.04,80.22,79.99,80.22,83211.0,77.5555,77.7299,77.507,77.7299,83211.0
2021-03-09 13:40:00,80.2,80.32,80.18,80.27,55324.0,77.7105,77.8268,77.6911,77.7783,55324.0
2021-03-09 13:50:00,80.25,80.32,80.16,80.24,66651.0,77.759,77.8268,77.6717,77.7493,66651.0
2021-03-09 14:00:00,80.26,80.34,80.11,80.16,97402.0,77.7686,77.8462,77.6233,77.6717,97402.0
2021-03-09 14:10:00,80.16,80.24,79.9,79.9,78493.0,77.6717,77.7493,77.4198,77.4198,78493.0
2021-03-09 14:20:00,79.9,79.99,79.75,79.8,103308.0,77.4198,77.507,77.2745,77.3229,103308.0
2021-03-09 14:30:00,79.8,80.16,79.8,80.15,101071.0,77.3229,77.6717,77.3229,77.6621,101071.0
2021-03-09 14:40:00,80.14,80.26,79.94,79.96,73311.0,77.6524,77.7686,77.4586,77.478,73311.0
2021-03-09 14:50:00,79.98,80.07,79.76,79.83,77326.0,77.4973,77.5845,77.2842,77.352,77326.0
2021-03-09 15:00:00,79.81,80.07,79.76,79.99,102518.0,77.3326,77.5845,77.2842,77.507,102518.0
2021-03-09 15:10:00,80.01,80.17,79.91,80.01,109277.0,77.5264,77.6814,77.4295,77.5264,109277.0
2021-03-09 15:20:00,80.0,80.01,79.8,79.82,92058.0,77.5167,77.5264,77.3229,77.3423,92058.0
2021-03-09 15:30:00,79.81,79.84,79.39,79.68,197543.0,77.3326,77.3617,76.9256,77.2066,197543.0
2021-03-09 15:40:00,79.68,79.73,79.09,79.16,240669.0,77.2066,77.2551,76.635,76.7028,240669.0
2021-03-09 15:50:00,79.19,79.32,78.5,78.64,598958.0,76.7319,76.8578,76.0633,76.1989,598958.0
2021-03-10 09:30:00,80.24,80.56,79.97,80.15,455461.0,77.7493,78.0593,77.4876,77.6621,455461.0
2021-03-10 09:40:00,80.16,80.68,79.97,80.51,317792.0,77.6717,78.1756,77.4876,78.0109,317792.0
2021-03-10 09:50:00,80.5,80.99,80.48,80.63,290659.0,78.0012,78.476,77.9818,78.1272,290659.0
2021-03-10 10:00:00,80.65,80.93,80.53,80.64,398511.0,78.1465,78.4178,78.0303,78.1368,398511.0
2021-03-10 10:10:00,80.63,80.8,80.15,80.43,232534.0,78.1272,78.2919,77.6621,77.9334,232534.0
2021-03-10 10:20:00,80.41,80.49,79.48,79.52,227595.0,77.914,77.9915,77.0129,77.0516,227595.0
2021-03-10 10:30:00,79.5,79.94,79.37,79.41,240196.0,77.0322,77.4586,76.9063,76.945,240196.0
2021-03-10 10:40:00,79.41,80.22,79.31,80.12,333561.0,76.945,77.7299,76.8481,77.633,333561.0
2021-03-10 10:50:00,80.12,80.12,79.48,80.02,297026.0,77.633,77.633,77.0129,77.5361,297026.0
2021-03-10 11:00:00,80.03,80.4,79.87,80.03,328612.0,77.5458,77.9043,77.3907,77.5458,328612.0
2021-03-10 11:10:00,80.02,80.43,79.99,80.2,158358.0,77.5361,77.9334,77.507,77.7105,158358.0
2021-03-10 11:20:00,80.21,80.44,79.92,80.37,265523.0,77.7202,77.9431,77.4392,77.8752,265523.0
2021-03-10 11:30:00,80.37,80.52,80.21,80.28,212183.0,77.8752,78.0206,77.7202,77.788,212183.0
2021-03-10 11:40:00,80.32,80.39,79.88,80.3,152690.0,77.8268,77.8946,77.4004,77.8074,152690.0
2021-03-10 11:50:00,80.3,80.78,80.3,80.5,273473.0,77.8074,78.2725,77.8074,78.0012,273473.0
2021-03-10 12:00:00,80.51,80.56,80.31,80.43,182802.0,78.0109,78.0593,77.8171,77.9334,182802.0
2021-03-10 12:10:00,80.41,80.62,80.35,80.38,158801.0,77.914,78.1175,77.8558,77.8849,158801.0
2021-03-10 12:20:00,80.37,80.41,80.07,80.15,198663.0,77.8752,77.914,77.5845,77.6621,198663.0
2021-03-10 12:30:00,80.15,80.31,79.84,79.9,198294.0,77.6621,77.8171,77.3617,77.4198,198294.0
2021-03-10 12:40:00,79.89,80.6,79.87,80.5,194862.0,77.4101,78.0981,77.3907,78.0012,194862.0
2021-03-10 12:50:00,80.54,80.62,80.39,80.55,156748.0,78.0399,78.1175,77.8946,78.0496,156748.0
2021-03-10 13:00:00,80.57,80.82,79.76,80.79,245027.0,78.069,78.3113,77.2842,78.2822,245027.0
2021-03-10 13:10:00,80.8,80.86,80.24,80.46,132928.0,78.2919,78.35,77.7493,77.9624,132928.0
2021-03-10 13:20:00,80.42,80.66,80.39,80.66,102778.0,77.9237,78.1562,77.8946,78.1562,102778.0
2021-03-10 13:30:00,80.64,80.8,80.04,80.21,246099.0,78.1368,78.2919,77.5555,77.7202,246099.0
2021-03-10 13:40:00,80.22,80.49,79.95,80.22,159981.0,77.7299,77.9915,77.4683,77.7299,159981.0
2021-03-10 13:50:00,80.22,80.46,80.09,80.36,164998.0,77.7299,77.9624,77.6039,77.8655,164998.0
2021-03-10 14:00:00,80.33,80.59,80.12,80.35,224496.0,77.8365,78.0884,77.633,77.8558,224496.0
2021-03-10 14:10:00,80.44,80.84,80.39,80.81,185749.0,77.9431,78.3306,77.8946,78.3016,185749.0
2021-03-10 14:20:00,80.83,80.84,80.43,80.62,129982.0,78.3209,78.3306,77.9334,78.1175,129982.0
2021-03-10 14:30:00,80.66,80.83,80.57,80.78,139357.0,78.1562,78.3209,78.069,78.2725,139357.0
2021-03-10 14:40:00,80.79,81.28,80.66,81.24,182747.0,78.2822,78.757,78.1562,78.7182,182747.0
2021-03-10 14:50:00,81.26,81.26,80.87,80.9,135782.0,78.7376,78.7376,78.3597,78.3888,135782.0
2021-03-10 15:00:00,80.92,81.11,80.55,80.77,157156.0,78.4082,78.5923,78.0496,78.2628,157156.0
2021-03-10 15:10:00,80.77,80.77,80.52,80.71,173622.0,78.2628,78.2628,78.0206,78.2047,173622.0
2021-03-10 15:20:00,80.72,80.83,80.45,80.47,331076.0,78.2144,78.3209,77.9527,77.9721,331076.0
2021-03-10 15:30:00,80.45,80.51,80.16,80.36,170461.0,77.9527,78.0109,77.6717,77.8655,170461.0
2021-03-10 15:40:00,80.36,80.67,80.29,80.65,342993.0,77.8655,78.1659,77.7977,78.1465,342993.0
2021-03-10 15:50:00,80.63,80.65,80.05,80.13,356362.0,78.1272,78.1465,77.5652,77.6427,356362.0
2021-03-11 09:30:00,81.81,82.0,81.62,81.78,250575.0,79.2705,79.4546,79.0864,79.2415,250575.0
2021-03-11 09:40:00,81.79,82.01,81.51,81.81,189099.0,79.2511,79.4643,78.9798,79.2705,189099.0
2021-03-11 09:50:00,81.81,82.27,81.78,82.23,195425.0,79.2705,79.7162,79.2415,79.6775,195425.0
2021-03-11 10:00:00,82.29,82.44,82.15,82.22,213123.0,79.7356,79.881,79.6,79.6678,213123.0
2021-03-11 10:10:00,82.24,82.33,81.66,81.8,171445.0,79.6872,79.7744,79.1252,79.2608,171445.0
2021-03-11 10:20:00,81.79,82.33,81.76,82.28,148175.0,79.2511,79.7744,79.2221,79.7259,148175.0
2021-03-11 10:30:00,82.3,82.46,82.24,82.36,136272.0,79.7453,79.9004,79.6872,79.8035,136272.0
2021-03-11 10:40:00,82.37,82.74,82.37,82.72,140755.0,79.8131,80.1717,79.8131,80.1523,140755.0
2021-03-11 10:50:00,82.73,82.98,82.71,82.94,196117.0,80.162,80.4042,80.1426,80.3655,196117.0
2021-03-11 11:00:00,82.93,83.26,82.93,83.19,214858.0,80.3558,80.6755,80.3558,80.6077,214858.0
2021-03-11 11:10:00,83.18,83.52,83.16,83.5,158089.0,80.598,80.9274,80.5786,80.9081,158089.0
2021-03-11 11:20:00,83.49,83.54,83.36,83.38,159316.0,80.8984,80.9468,80.7724,80.7918,159316.0
2021-03-11 11:30:00,83.39,83.6,83.29,83.54,169911.0,80.8015,81.005,80.7046,80.9468,169911.0
2021-03-11 11:40:00,83.54,83.67,83.46,83.62,102237.0,80.9468,81.0728,80.8693,81.0243,102237.0
2021-03-11 11:50:00,83.62,83.68,83.38,83.41,98866.0,81.0243,81.0825,80.7918,80.8209,98866.0
2021-03-11 12:00:00,83.42,83.64,83.34,83.63,140116.0,80.8306,81.0437,80.753,81.034,140116.0
2021-03-11 12:10:00,83.63,83.77,83.52,83.53,136390.0,81.034,81.1697,80.9274,80.9371,136390.0
2021-03-11 12:20:00,83.52,83.57,83.41,83.5,77930.0,80.9274,80.9759,80.8209,80.9081,77930.0
2021-03-11 12:30:00,83.51,83.6,83.48,83.56,77052.0,80.9178,81.005,80.8887,80.9662,77052.0
2021-03-11 12:40:00,83.53,83.56,83.4,83.43,63473.0,80.9371,80.9662,80.8112,80.8402,63473.0
2021-03-11 12:50:00,83.41,83.49,83.23,83.47,85350.0,80.8209,80.8984,80.6464,80.879,85350.0
2021-03-11 13:00:00,83.48,83.92,83.41,83.69,113172.0,80.8887,81.315,80.8209,81.0922,113172.0
2021-03-11 13:10:00,83.69,83.78,83.55,83.55,76687.0,81.0922,81.1794,80.9565,80.9565,76687.0
2021-03-11 13:20:00,83.57,83.6,83.33,83.41,46270.0,80.9759,81.005,80.7433,80.8209,46270.0
2021-03-11 13:30:00,83.44,83.55,83.3,83.39,117035.0,80.8499,80.9565,80.7143,80.8015,117035.0
2021-03-11 13:40:00,83.4,83.49,83.3,83.39,71856.0,80.8112,80.8984,80.7143,80.8015,71856.0
2021-03-11 13:50:00,83.38,83.49,83.13,83.24,99952.0,80.7918,80.8984,80.5496,80.6561,99952.0
2021-03-11 14:00:00,83.24,83.57,83.24,83.41,96142.0,80.6561,80.9759,80.6561,80.8209,96142.0
2021-03-11 14:10:00,83.42,83.52,83.34,83.51,79536.0,80.8306,80.9274,80.753,80.9178,79536.0
2021-03-11 14:20:00,83.5,83.59,83.47,83.47,49027.0,80.9081,80.9953,80.879,80.879,49027.0
2021-03-11 14:30:00,83.48,83.54,83.22,83.3,52867.0,80.8887,80.9468,80.6368,80.7143,52867.0
2021-03-11 14:40:00,83.32,83.39,83.08,83.08,64922.0,80.7337,80.8015,80.5011,80.5011,64922.0
2021-03-11 14:50:00,83.06,83.2,82.94,82.95,134877.0,80.4817,80.6174,80.3655,80.3751,134877.0
2021-03-11 15:00:00,82.93,83.05,82.85,83.01,123751.0,80.3558,80.472,80.2782,80.4333,123751.0
2021-03-11 15:10:00,83.0,83.0,82.78,82.89,103867.0,80.4236,80.4236,80.2104,80.317,103867.0
2021-03-11 15:20:00,82.91,83.06,82.84,82.99,155347.0,80.3364,80.4817,80.2686,80.4139,155347.0
2021-03-11 15:30:00,82.98,83.0,82.67,82.84,169332.0,80.4042,80.4236,80.1038,80.2686,169332.0
2021-03-11 15:40:00,82.85,82.9,82.69,82.74,192765.0,80.2782,80.3267,80.1232,80.1717,192765.0
2021-03-11 15:50:00,82.73,82.86,82.46,82.58,290843.0,80.162,80.2879,79.9004,80.0166,290843.0
2021-03-12 09:30:00,81.69,81.86,81.19,81.48,324505.0,79.1543,79.319,78.6698,78.9508,324505.0
2021-03-12 09:40:00,81.45,82.01,81.41,81.84,205424.0,78.9217,79.4643,78.8829,79.2996,205424.0
2021-03-12 09:50:00,81.84,82.2,81.82,82.2,157273.0,79.2996,79.6484,79.2802,79.6484,157273.0
2021-03-12 10:00:00,82.18,82.33,81.84,82.1,142455.0,79.629,79.7744,79.2996,79.5515,142455.0
2021-03-12 10:10:00,82.13,82.14,81.64,81.88,173655.0,79.5806,79.5903,79.1058,79.3384,173655.0
2021-03-12 10:20:00,81.81,81.92,81.19,81.44,179565.0,79.2705,79.3771,78.6698,78.912,179565.0
2021-03-12 10:30:00,81.43,81.74,81.3,81.71,115139.0,78.9023,79.2027,78.7764,79.1736,115139.0
2021-03-12 10:40:00,81.72,82.01,81.67,81.97,103973.0,79.1833,79.4643,79.1349,79.4256,103973.0
2021-03-12 10:50:00,81.99,82.0,81.33,81.55,156077.0,79.4449,79.4546,78.8054,79.0186,156077.0
2021-03-12 11:00:00,81.54,81.73,81.13,81.47,161635.0,79.0089,79.193,78.6116,78.9411,161635.0
2021-03-12 11:10:00,81.53,81.75,81.46,81.46,101391.0,78.9992,79.2124,78.9314,78.9314,101391.0
2021-03-12 11:20:00,81.5,81.78,81.48,81.76,98359.0,78.9701,79.2415,78.9508,79.2221,98359.0
2021-03-12 11:30:00,81.78,81.9,81.57,81.78,55631.0,79.2415,79.3577,79.038,79.2415,55631.0
2021-03-12 11:40:00,81.78,81.94,81.7,81.94,75976.0,79.2415,79.3965,79.1639,79.3965,75976.0
2021-03-12 11:50:00,81.95,82.09,81.81,81.93,71838.0,79.4062,79.5418,79.2705,79.3868,71838.0
2021-03-12 12:00:00,81.96,82.01,81.7,81.94,55860.0,79.4159,79.4643,79.1639,79.3965,55860.0
2021-03-12 12:10:00,81.95,82.22,81.9,82.19,64093.0,79.4062,79.6678,79.3577,79.6387,64093.0
2021-03-12 12:20:00,82.21,82.26,82.08,82.26,27606.0,79.6581,79.7066,79.5321,79.7066,27606.0
2021-03-12 12:30:00,82.28,82.44,82.25,82.34,65591.0,79.7259,79.881,79.6969,79.7841,65591.0
2021-03-12 12:40:00,82.36,82.37,82.06,82.15,44971.0,79.8035,79.8131,79.5128,79.6,44971.0
2021-03-12 12:50:00,82.14,82.14,81.89,81.97,47778.0,79.5903,79.5903,79.348,79.4256,47778.0
2021-03-12 13:00:00,82.0,82.1,81.81,82.07,70620.0,79.4546,79.5515,79.2705,79.5225,70620.0
2021-03-12 13:10:00,82.06,82.18,81.95,82.15,68752.0,79.5128,79.629,79.4062,79.6,68752.0
2021-03-12 13:20:00,82.17,82.33,82.11,82.31,32660.0,79.6194,79.7744,79.5612,79.755,32660.0
2021-03-12 13:30:00,82.31,82.38,82.2,82.34,37685.0,79.755,79.8228,79.6484,79.7841,37685.0
2021-03-12 13:40:00,82.34,82.36,82.04,82.08,84407.0,79.7841,79.8035,79.4934,79.5321,84407.0
2021-03-12 13:50:00,82.07,82.28,82.06,82.12,22527.0,79.5225,79.7259,79.5128,79.5709,22527.0
2021-03-12 14:00:00,82.13,82.32,82.05,82.26,41255.0,79.5806,79.7647,79.5031,79.7066,41255.0
2021-03-12 14:10:00,82.22,82.35,82.19,82.3,28049.0,79.6678,79.7938,79.6387,79.7453,28049.0
2021-03-12 14:20:00,82.29,82.31,82.16,82.27,45968.0,79.7356,79.755,79.6097,79.7162,45968.0
2021-03-12 14:30:00,82.27,82.31,82.16,82.23,30942.0,79.7162,79.755,79.6097,79.6775,30942.0
2021-03-12 14:40:00,82.22,82.58,82.22,82.52,67779.0,79.6678,80.0166,79.6678,79.9585,67779.0
2021-03-12 14:50:00,82.52,82.57,82.43,82.51,37566.0,79.9585,80.0069,79.8713,79.9488,37566.0
2021-03-12 15:00:00,82.52,82.52,82.3,82.32,18553.0,79.9585,79.9585,79.7453,79.7647,18553.0
2021-03-12 15:10:00,82.31,82.49,82.16,82.47,49225.0,79.755,79.9294,79.6097,79.91,49225.0
2021-03-12 15:20:00,82.47,82.62,82.44,82.54,49537.0,79.91,80.0554,79.881,79.9779,49537.0
2021-03-12 15:30:00,82.56,82.96,82.55,82.88,62980.0,79.9972,80.3848,79.9876,80.3073,62980.0
2021-03-12 15:40:00,82.9,82.94,82.81,82.88,108417.0,80.3267,80.3655,80.2395,80.3073,108417.0
2021-03-12 15:50:00,82.86,83.04,82.67,82.97,231391.0,80.2879,80.4623,80.1038,80.3945,231391.0
2021-03-15 09:30:00,83.11,83.31,82.87,83.17,232669.0,80.5302,80.724,80.2976,80.5883,232669.0
2021-03-15 09:40:00,83.17,83.17,82.77,82.8,135814.0,80.5883,80.5883,80.2007,80.2298,135814.0
2021-03-15 09:50:00,82.78,83.12,82.7,82.9,221179.0,80.2104,80.5399,80.1329,80.3267,221179.0
2021-03-15 10:00:00,82.86,82.94,82.49,82.52,129843.0,80.2879,80.3655,79.9294,79.9585,129843.0
2021-03-15 10:10:00,82.52,82.97,82.52,82.78,131293.0,79.9585,80.3945,79.9585,80.2104,131293.0
2021-03-15 10:20:00,82.8,82.83,82.55,82.65,116786.0,80.2298,80.2589,79.9876,80.0845,116786.0
2021-03-15 10:30:00,82.64,82.74,82.48,82.55,96726.0,80.0748,80.1717,79.9197,79.9876,96726.0
2021-03-15 10:40:00,82.53,82.75,82.49,82.69,94228.0,79.9682,80.1813,79.9294,80.1232,94228.0
2021-03-15 10:50:00,82.7,82.88,82.61,82.88,62402.0,80.1329,80.3073,80.0457,80.3073,62402.0
2021-03-15 11:00:00,82.84,82.99,82.74,82.9,72710.0,80.2686,80.4139,80.1717,80.3267,72710.0
2021-03-15 11:10:00,82.89,82.92,82.69,82.73,85675.0,80.317,80.3461,80.1232,80.162,85675.0
2021-03-15 11:20:00,82.72,82.72,82.17,82.27,119388.0,80.1523,80.1523,79.6194,79.7162,119388.0
2021-03-15 11:30:00,82.24,82.26,81.64,81.84,256170.0,79.6872,79.7066,79.1058,79.2996,256170.0
2021-03-15 11:40:00,81.85,82.2,81.83,82.12,120824.0,79.3093,79.6484,79.2899,79.5709,120824.0
2021-03-15 11:50:00,82.09,82.4,82.03,82.32,73368.0,79.5418,79.8422,79.4837,79.7647,73368.0
2021-03-15 12:00:00,82.31,82.54,82.25,82.53,57228.0,79.755,79.9779,79.6969,79.9682,57228.0
2021-03-15 12:10:00,82.53,82.62,82.48,82.54,51674.0,79.9682,80.0554,79.9197,79.9779,51674.0
2021-03-15 12:20:00,82.57,82.67,82.55,82.64,48124.0,80.0069,80.1038,79.9876,80.0748,48124.0
2021-03-15 12:30:00,82.65,82.88,82.59,82.73,59866.0,80.0845,80.3073,80.0263,80.162,59866.0
2021-03-15 12:40:00,82.75,82.89,82.72,82.88,23403.0,80.1813,80.317,80.1523,80.3073,23403.0
2021-03-15 12:50:00,82.87,83.0,82.79,82.98,55812.0,80.2976,80.4236,80.2201,80.4042,55812.0
2021-03-15 13:00:00,83.0,83.03,82.91,82.94,38676.0,80.4236,80.4527,80.3364,80.3655,38676.0
2021-03-15 13:10:00,82.95,82.98,82.81,82.98,20641.0,80.3751,80.4042,80.2395,80.4042,20641.0
2021-03-15 13:20:00,82.99,83.04,82.92,83.0,32534.0,80.4139,80.4623,80.3461,80.4236,32534.0
2021-03-15 13:30:00,82.99,83.09,82.96,83.06,56754.0,80.4139,80.5108,80.3848,80.4817,56754.0
2021-03-15 13:40:00,83.05,83.2,83.05,83.2,56050.0,80.472,80.6174,80.472,80.6174,56050.0
2021-03-15 13:50:00,83.2,83.3,83.19,83.3,56545.0,80.6174,80.7143,80.6077,80.7143,56545.0
2021-03-15 14:00:00,83.31,83.5,83.31,83.5,101696.0,80.724,80.9081,80.724,80.9081,101696.0
2021-03-15 14:10:00,83.49,83.54,83.4,83.53,81506.0,80.8984,80.9468,80.8112,80.9371,81506.0
2021-03-15 14:20:00,83.54,83.7,83.52,83.7,72882.0,80.9468,81.1019,80.9274,81.1019,72882.0
2021-03-15 14:30:00,83.74,83.87,83.65,83.68,96637.0,81.1406,81.2666,81.0534,81.0825,96637.0
2021-03-15 14:40:00,83.68,83.7,83.56,83.6,52204.0,81.0825,81.1019,80.9662,81.005,52204.0
2021-03-15 14:50:00,83.6,83.69,83.52,83.66,70423.0,81.005,81.0922,80.9274,81.0631,70423.0
2021-03-15 15:00:00,83.67,83.74,83.44,83.55,100373.0,81.0728,81.1406,80.8499,80.9565,100373.0
2021-03-15 15:10:00,83.55,83.59,83.38,83.4,100028.0,80.9565,80.9953,80.7918,80.8112,100028.0
2021-03-15 15:20:00,83.4,83.43,83.26,83.35,58502.0,80.8112,80.8402,80.6755,80.7627,58502.0
2021-03-15 15:30:00,83.36,83.44,83.2,83.4,91243.0,80.7724,80.8499,80.6174,80.8112,91243.0
2021-03-15 15:40:00,83.44,83.84,83.38,83.81,115371.0,80.8499,81.2375,80.7918,81.2084,115371.0
2021-03-15 15:50:00,83.79,84.59,83.65,84.43,293552.0,81.1891,81.9642,81.0534,81.8092,293552.0
2021-03-16 09:30:00,84.85,84.9,84.62,84.8,455193.0,82.2162,82.2646,81.9933,82.1677,455193.0
2021-03-16 09:40:00,84.83,85.15,84.73,85.04,168423.0,82.1968,82.5068,82.0999,82.4003,168423.0
2021-03-16 09:50:00,85.05,85.18,84.81,85.09,237322.0,82.41,82.5359,82.1774,82.4487,237322.0
2021-03-16 10:00:00,85.1,85.15,84.8,84.98,153312.0,82.4584,82.5068,82.1677,82.3421,153312.0
2021-03-16 10:10:00,84.98,85.16,84.86,85.12,103781.0,82.3421,82.5165,82.2259,82.4778,103781.0
2021-03-16 10:20:00,85.12,85.19,84.99,85.16,75225.0,82.4778,82.5456,82.3518,82.5165,75225.0
2021-03-16 10:30:00,85.17,85.32,85.16,85.21,156946.0,82.5262,82.6716,82.5165,82.565,156946.0
2021-03-16 10:40:00,85.21,85.28,84.96,85.09,90073.0,82.565,82.6328,82.3227,82.4487,90073.0
2021-03-16 10:50:00,85.08,85.31,84.98,84.98,78402.0,82.439,82.6619,82.3421,82.3421,78402.0
2021-03-16 11:00:00,84.99,85.02,84.81,84.84,155385.0,82.3518,82.3809,82.1774,82.2065,155385.0
2021-03-16 11:10:00,84.82,85.09,84.78,85.0,87842.0,82.1871,82.4487,82.1483,82.3615,87842.0
2021-03-16 11:20:00,85.0,85.08,84.89,84.95,40658.0,82.3615,82.439,82.2549,82.3131,40658.0
2021-03-16 11:30:00,84.97,85.06,84.8,84.84,131316.0,82.3324,82.4196,82.1677,82.2065,131316.0
2021-03-16 11:40:00,84.87,84.89,84.62,84.76,110010.0,82.2355,82.2549,81.9933,82.129,110010.0
2021-03-16 11:50:00,84.79,84.84,84.69,84.81,81405.0,82.158,82.2065,82.0611,82.1774,81405.0
2021-03-16 12:00:00,84.79,84.9,84.72,84.84,53019.0,82.158,82.2646,82.0902,82.2065,53019.0
2021-03-16 12:10:00,84.83,84.83,84.47,84.53,97686.0,82.1968,82.1968,81.848,81.9061,97686.0
2021-03-16 12:20:00,84.54,84.6,84.17,84.34,118552.0,81.9158,81.9739,81.5573,81.722,118552.0
2021-03-16 12:30:00,84.33,84.68,84.29,84.68,152108.0,81.7123,82.0514,81.6735,82.0514,152108.0
2021-03-16 12:40:00,84.63,84.77,84.62,84.64,54482.0,82.003,82.1386,81.9933,82.0127,54482.0
2021-03-16 12:50:00,84.6,84.75,84.53,84.7,61501.0,81.9739,82.1193,81.9061,82.0708,61501.0
2021-03-16 13:00:00,84.72,85.02,84.63,84.95,155068.0,82.0902,82.3809,82.003,82.3131,155068.0
2021-03-16 13:10:00,84.97,85.01,84.83,84.9,55199.0,82.3324,82.3712,82.1968,82.2646,55199.0
2021-03-16 13:20:00,84.9,84.94,84.71,84.76,56964.0,82.2646,82.3034,82.0805,82.129,56964.0
2021-03-16 13:30:00,84.79,84.79,84.31,84.35,58644.0,82.158,82.158,81.6929,81.7317,58644.0
2021-03-16 13:40:00,84.32,84.5,84.23,84.45,86112.0,81.7026,81.877,81.6154,81.8286,86112.0
2021-03-16 13:50:00,84.45,84.49,84.21,84.34,44932.0,81.8286,81.8673,81.596,81.722,44932.0
2021-03-16 14:00:00,84.32,84.57,84.11,84.3,158483.0,81.7026,81.9449,81.4991,81.6832,158483.0
2021-03-16 14:10:00,84.29,84.49,84.25,84.29,62224.0,81.6735,81.8673,81.6348,81.6735,62224.0
2021-03-16 14:20:00,84.27,84.29,83.71,83.77,176004.0,81.6542,81.6735,81.1115,81.1697,176004.0
2021-03-16 14:30:00,83.75,84.02,83.67,83.77,133504.0,81.1503,81.4119,81.0728,81.1697,133504.0
2021-03-16 14:40:00,83.76,83.92,83.56,83.81,167369.0,81.16,81.315,80.9662,81.2084,167369.0
2021-03-16 14:50:00,83.8,84.23,83.8,84.09,209494.0,81.1988,81.6154,81.1988,81.4798,209494.0
2021-03-16 15:00:00,84.08,84.3,83.79,84.19,115038.0,81.4701,81.6832,81.1891,81.5766,115038.0
2021-03-16 15:10:00,84.2,84.42,84.18,84.39,100545.0,81.5863,81.7995,81.567,81.7704,100545.0
2021-03-16 15:20:00,84.37,84.51,84.23,84.3,70891.0,81.7511,81.8867,81.6154,81.6832,70891.0
2021-03-16 15:30:00,84.32,84.8,84.2,84.61,172123.0,81.7026,82.1677,81.5863,81.9836,172123.0
2021-03-16 15:40:00,84.58,84.73,84.24,84.25,126848.0,81.9545,82.0999,81.6251,81.6348,126848.0
2021-03-16 15:50:00,84.23,84.5,84.08,84.14,206742.0,81.6154,81.877,81.4701,81.5282,206742.0
2021-03-17 09:30:00,83.18,83.25,82.73,82.94,237459.0,80.598,80.6658,80.162,80.3655,237459.0
2021-03-17 09:40:00,82.93,83.44,82.81,83.36,163545.0,80.3558,80.8499,80.2395,80.7724,163545.0
2021-03-17 09:50:00,83.33,83.33,83.06,83.29,92783.0,80.7433,80.7433,80.4817,80.7046,92783.0
2021-03-17 10:00:00,83.24,83.28,82.78,83.09,174061.0,80.6561,80.6949,80.2104,80.5108,174061.0
2021-03-17 10:10:00,83.1,83.36,83.05,83.29,142552.0,80.5205,80.7724,80.472,80.7046,142552.0
2021-03-17 10:20:00,83.28,83.49,83.07,83.34,113780.0,80.6949,80.8984,80.4914,80.753,113780.0
2021-03-17 10:30:00,83.33,83.33,82.95,83.04,94037.0,80.7433,80.7433,80.3751,80.4623,94037.0
2021-03-17 10:40:00,83.0,83.0,82.51,82.58,154942.0,80.4236,80.4236,79.9488,80.0166,154942.0
2021-03-17 10:50:00,82.56,82.84,82.5,82.62,134050.0,79.9972,80.2686,79.9391,80.0554,134050.0
2021-03-17 11:00:00,82.62,82.76,82.42,82.74,111998.0,80.0554,80.191,79.8616,80.1717,111998.0
2021-03-17 11:10:00,82.67,82.91,82.66,82.89,88445.0,80.1038,80.3364,80.0941,80.317,88445.0
2021-03-17 11:20:00,82.88,83.06,82.82,83.0,108771.0,80.3073,80.4817,80.2492,80.4236,108771.0
2021-03-17 11:30:00,82.99,83.03,82.81,82.83,85491.0,80.4139,80.4527,80.2395,80.2589,85491.0
2021-03-17 11:40:00,82.84,83.09,82.78,83.04,47768.0,80.2686,80.5108,80.2104,80.4623,47768.0
2021-03-17 11:50:00,83.02,83.12,82.93,82.97,52930.0,80.443,80.5399,80.3558,80.3945,52930.0
2021-03-17 12:00:00,82.96,83.21,82.82,83.18,125047.0,80.3848,80.6271,80.2492,80.598,125047.0
2021-03-17 12:10:00,83.18,83.29,83.07,83.26,61374.0,80.598,80.7046,80.4914,80.6755,61374.0
2021-03-17 12:20:00,83.27,83.31,83.11,83.19,40322.0,80.6852,80.724,80.5302,80.6077,40322.0
2021-03-17 12:30:00,83.2,83.21,82.83,82.94,43555.0,80.6174,80.6271,80.2589,80.3655,43555.0
2021-03-17 12:40:00,82.97,83.04,82.79,82.93,58556.0,80.3945,80.4623,80.2201,80.3558,58556.0
2021-03-17 12:50:00,82.94,83.07,82.75,82.82,67757.0,80.3655,80.4914,80.1813,80.2492,67757.0
2021-03-17 13:00:00,82.77,83.0,82.72,82.87,32779.0,80.2007,80.4236,80.1523,80.2976,32779.0
2021-03-17 13:10:00,82.88,83.09,82.74,83.07,48319.0,80.3073,80.5108,80.1717,80.4914,48319.0
2021-03-17 13:20:00,83.03,83.08,82.87,83.02,29709.0,80.4527,80.5011,80.2976,80.443,29709.0
2021-03-17 13:30:00,83.0,83.06,82.88,82.97,73477.0,80.4236,80.4817,80.3073,80.3945,73477.0
2021-03-17 13:40:00,82.95,83.02,82.88,82.97,48011.0,80.3751,80.443,80.3073,80.3945,48011.0
2021-03-17 13:50:00,82.95,82.95,82.66,82.81,107778.0,80.3751,80.3751,80.0941,80.2395,107778.0
2021-03-17 14:00:00,82.84,84.53,82.84,83.97,337515.0,80.2686,81.9061,80.2686,81.3635,337515.0
2021-03-17 14:10:00,83.96,84.68,83.96,84.19,271938.0,81.3538,82.0514,81.3538,81.5766,271938.0
2021-03-17 14:20:00,84.28,84.3,83.71,83.71,112140.0,81.6639,81.6832,81.1115,81.1115,112140.0
2021-03-17 14:30:00,83.69,84.54,83.55,84.54,176163.0,81.0922,81.9158,80.9565,81.9158,176163.0
2021-03-17 14:40:00,84.53,85.27,84.49,84.97,305481.0,81.9061,82.6231,81.8673,82.3324,305481.0
2021-03-17 14:50:00,84.94,85.26,84.83,85.2,285394.0,82.3034,82.6134,82.1968,82.5553,285394.0
2021-03-17 15:00:00,85.21,85.49,85.06,85.36,206531.0,82.565,82.8363,82.4196,82.7103,206531.0
2021-03-17 15:10:00,85.3,85.38,84.93,84.94,312688.0,82.6522,82.7297,82.2937,82.3034,312688.0
2021-03-17 15:20:00,84.94,84.96,84.66,84.85,120795.0,82.3034,82.3227,82.0321,82.2162,120795.0
2021-03-17 15:30:00,84.84,85.25,84.82,84.91,121285.0,82.2065,82.6037,82.1871,82.2743,121285.0
2021-03-17 15:40:00,84.92,85.07,84.48,84.74,264883.0,82.284,82.4293,81.8576,82.1096,264883.0
2021-03-17 15:50:00,84.74,84.93,84.38,84.88,307808.0,82.1096,82.2937,81.7608,82.2452,307808.0
2021-03-18 09:30:00,83.14,83.7,83.14,83.7,214192.0,80.5592,81.1019,80.5592,81.1019,214192.0
2021-03-18 09:40:00,83.68,83.73,83.04,83.05,212946.0,81.0825,81.1309,80.4623,80.472,212946.0
2021-03-18 09:50:00,83.02,83.65,82.85,83.63,179909.0,80.443,81.0534,80.2782,81.034,179909.0
2021-03-18 10:00:00,83.6,83.6,83.01,83.27,133197.0,81.005,81.005,80.4333,80.6852,133197.0
2021-03-18 10:10:00,83.27,83.34,82.95,83.33,159103.0,80.6852,80.753,80.3751,80.7433,159103.0
2021-03-18 10:20:00,83.35,83.69,83.2,83.51,161674.0,80.7627,81.0922,80.6174,80.9178,161674.0
2021-03-18 10:30:00,83.49,83.85,83.16,83.72,189635.0,80.8984,81.2472,80.5786,81.1212,189635.0
2021-03-18 10:40:00,83.76,83.83,83.43,83.46,82373.0,81.16,81.2278,80.8402,80.8693,82373.0
2021-03-18 10:50:00,83.44,83.69,83.25,83.61,120262.0,80.8499,81.0922,80.6658,81.0147,120262.0
2021-03-18 11:00:00,83.65,84.0,83.56,83.98,188765.0,81.0534,81.3925,80.9662,81.3732,188765.0
2021-03-18 11:10:00,84.0,84.0,83.75,83.86,110435.0,81.3925,81.3925,81.1503,81.2569,110435.0
2021-03-18 11:20:00,83.81,84.0,83.67,84.0,282974.0,81.2084,81.3925,81.0728,81.3925,282974.0
2021-03-18 11:30:00,84.04,84.05,83.72,83.91,227857.0,81.4313,81.441,81.1212,81.3053,227857.0
2021-03-18 11:40:00,83.92,84.01,83.82,84.01,122129.0,81.315,81.4022,81.2181,81.4022,122129.0
2021-03-18 11:50:00,84.01,84.1,83.84,84.07,135843.0,81.4022,81.4894,81.2375,81.4604,135843.0
2021-03-18 12:00:00,84.09,84.48,84.04,84.45,118171.0,81.4798,81.8576,81.4313,81.8286,118171.0
2021-03-18 12:10:00,84.43,84.59,84.33,84.34,144660.0,81.8092,81.9642,81.7123,81.722,144660.0
2021-03-18 12:20:00,84.35,84.44,84.27,84.34,85021.0,81.7317,81.8189,81.6542,81.722,85021.0
2021-03-18 12:30:00,84.32,84.35,83.84,83.94,142629.0,81.7026,81.7317,81.2375,81.3344,142629.0
2021-03-18 12:40:00,83.93,83.98,83.72,83.73,127803.0,81.3247,81.3732,81.1212,81.1309,127803.0
2021-03-18 12:50:00,83.74,83.74,83.13,83.23,161697.0,81.1406,81.1406,80.5496,80.6464,161697.0
2021-03-18 13:00:00,83.24,83.61,83.24,83.44,69691.0,80.6561,81.0147,80.6561,80.8499,69691.0
2021-03-18 13:10:00,83.4,83.74,83.3,83.73,83305.0,80.8112,81.1406,80.7143,81.1309,83305.0
2021-03-18 13:20:00,83.74,83.96,83.71,83.87,51581.0,81.1406,81.3538,81.1115,81.2666,51581.0
2021-03-18 13:30:00,83.8,84.0,83.68,83.96,66475.0,81.1988,81.3925,81.0825,81.3538,66475.0
2021-03-18 13:40:00,83.96,84.11,83.92,84.01,53252.0,81.3538,81.4991,81.315,81.4022,53252.0
2021-03-18 13:50:00,83.99,84.18,83.99,84.17,51069.0,81.3829,81.567,81.3829,81.5573,51069.0
2021-03-18 14:00:00,84.14,84.17,83.82,83.83,52550.0,81.5282,81.5573,81.2181,81.2278,52550.0
2021-03-18 14:10:00,83.83,83.83,83.04,83.13,121610.0,81.2278,81.2278,80.4623,80.5496,121610.0
2021-03-18 14:20:00,83.12,83.28,82.76,82.8,140582.0,80.5399,80.6949,80.191,80.2298,140582.0
2021-03-18 14:30:00,82.8,83.01,82.1,82.38,288571.0,80.2298,80.4333,79.5515,79.8228,288571.0
2021-03-18 14:40:00,82.35,82.53,81.68,82.51,290828.0,79.7938,79.9682,79.1446,79.9488,290828.0
2021-03-18 14:50:00,82.55,82.61,82.25,82.42,115721.0,79.9876,80.0457,79.6969,79.8616,115721.0
2021-03-18 15:00:00,82.42,82.58,81.78,82.08,131425.0,79.8616,80.0166,79.2415,79.5321,131425.0
2021-03-18 15:10:00,82.13,82.37,81.83,81.98,165185.0,79.5806,79.8131,79.2899,79.4352,165185.0
2021-03-18 15:20:00,82.03,82.1,81.56,82.09,236901.0,79.4837,79.5515,79.0283,79.5418,236901.0
2021-03-18 15:30:00,82.07,82.2,81.42,81.43,232826.0,79.5225,79.6484,78.8926,78.9023,232826.0
2021-03-18 15:40:00,81.44,81.53,80.89,80.96,450266.0,78.912,78.9992,78.3791,78.4469,450266.0
2021-03-18 15:50:00,80.97,81.39,80.79,81.21,617467.0,78.4566,78.8636,78.2822,78.6892,617467.0
2021-03-19 09:30:00,81.04,81.2,80.45,80.45,359284.0,78.5244,78.6795,77.9527,77.9527,359284.0
2021-03-19 09:40:00,80.46,80.47,79.47,79.56,341216.0,77.9624,77.9721,77.0032,77.0904,341216.0
2021-03-19 09:50:00,79.61,80.46,79.56,80.26,289626.0,77.1388,77.9624,77.0904,77.7686,289626.0
2021-03-19 10:00:00,80.15,80.22,79.31,79.68,246613.0,77.6621,77.7299,76.8481,77.2066,246613.0
2021-03-19 10:10:00,79.71,80.2,79.47,80.2,188381.0,77.2357,77.7105,77.0032,77.7105,188381.0
2021-03-19 10:20:00,80.26,80.55,80.15,80.34,173268.0,77.7686,78.0496,77.6621,77.8462,173268.0
2021-03-19 10:30:00,80.39,80.44,79.72,80.35,113593.0,77.8946,77.9431,77.2454,77.8558,113593.0
2021-03-19 10:40:00,80.34,80.69,80.3,80.58,121546.0,77.8462,78.1853,77.8074,78.0787,121546.0
2021-03-19 10:50:00,80.59,81.07,80.59,80.98,184379.0,78.0884,78.5535,78.0884,78.4663,184379.0
2021-03-19 11:00:00,81.01,81.1,80.82,80.82,96502.0,78.4954,78.5826,78.3113,78.3113,96502.0
2021-03-19 11:10:00,80.88,80.89,80.55,80.62,95050.0,78.3694,78.3791,78.0496,78.1175,95050.0
2021-03-19 11:20:00,80.61,80.7,80.04,80.45,81884.0,78.1078,78.195,77.5555,77.9527,81884.0
2021-03-19 11:30:00,80.46,81.0,80.32,80.99,84399.0,77.9624,78.4857,77.8268,78.476,84399.0
2021-03-19 11:40:00,81.0,81.35,80.95,81.25,92980.0,78.4857,78.8248,78.4372,78.7279,92980.0
2021-03-19 11:50:00,81.27,81.63,81.14,81.43,108998.0,78.7473,79.0961,78.6213,78.9023,108998.0
2021-03-19 12:00:00,81.4,81.64,81.39,81.49,88817.0,78.8733,79.1058,78.8636,78.9605,88817.0
2021-03-19 12:10:00,81.47,81.61,81.26,81.53,67074.0,78.9411,79.0767,78.7376,78.9992,67074.0
2021-03-19 12:20:00,81.51,81.69,81.41,81.49,55155.0,78.9798,79.1543,78.8829,78.9605,55155.0
2021-03-19 12:30:00,81.47,81.63,81.34,81.35,55245.0,78.9411,79.0961,78.8151,78.8248,55245.0
2021-03-19 12:40:00,81.34,81.83,81.34,81.78,81260.0,78.8151,79.2899,78.8151,79.2415,81260.0
2021-03-19 12:50:00,81.81,81.83,81.62,81.73,68268.0,79.2705,79.2899,79.0864,79.193,68268.0
2021-03-19 13:00:00,81.73,81.75,81.23,81.41,71747.0,79.193,79.2124,78.7085,78.8829,71747.0
2021-03-19 13:10:00,81.41,81.65,81.33,81.48,87177.0,78.8829,79.1155,78.8054,78.9508,87177.0
2021-03-19 13:20:00,81.57,81.7,81.52,81.68,43779.0,79.038,79.1639,78.9895,79.1446,43779.0
2021-03-19 13:30:00,81.69,81.76,81.55,81.67,72885.0,79.1543,79.2221,79.0186,79.1349,72885.0
2021-03-19 13:40:00,81.75,81.9,81.62,81.9,44306.0,79.2124,79.3577,79.0864,79.3577,44306.0
2021-03-19 13:50:00,81.89,81.93,81.6,81.76,31620.0,79.348,79.3868,79.067,79.2221,31620.0
2021-03-19 14:00:00,81.78,81.94,81.49,81.5,97826.0,79.2415,79.3965,78.9605,78.9701,97826.0
2021-03-19 14:10:00,81.5,81.64,81.3,81.37,58733.0,78.9701,79.1058,78.7764,78.8442,58733.0
2021-03-19 14:20:00,81.38,81.59,81.19,81.58,81457.0,78.8539,79.0574,78.6698,79.0477,81457.0
2021-03-19 14:30:00,81.62,81.75,81.53,81.67,55770.0,79.0864,79.2124,78.9992,79.1349,55770.0
2021-03-19 14:40:00,81.67,81.78,81.61,81.7,22204.0,79.1349,79.2415,79.0767,79.1639,22204.0
2021-03-19 14:50:00,81.71,82.0,81.49,81.99,89981.0,79.1736,79.4546,78.9605,79.4449,89981.0
2021-03-19 15:00:00,81.99,82.05,81.57,81.65,69231.0,79.4449,79.5031,79.038,79.1155,69231.0
2021-03-19 15:10:00,81.61,81.74,81.47,81.52,55318.0,79.0767,79.2027,78.9411,78.9895,55318.0
2021-03-19 15:20:00,81.55,81.63,81.39,81.61,93369.0,79.0186,79.0961,78.8636,79.0767,93369.0
2021-03-19 15:30:00,81.6,81.91,81.44,81.69,79667.0,79.067,79.3674,78.912,79.1543,79667.0
2021-03-19 15:40:00,81.72,81.86,81.38,81.54,154314.0,79.1833,79.319,78.8539,79.0089,154314.0
2021-03-19 15:50:00,81.44,81.82,80.75,80.75,185830.0,78.912,79.2802,78.2434,78.2434,185830.0
2021-03-22 09:30:00,81.06,81.59,81.06,81.51,210631.0,78.5438,79.0574,78.5438,78.9798,210631.0
2021-03-22 09:40:00,81.54,81.76,81.17,81.76,162545.0,79.0089,79.2221,78.6504,79.2221,162545.0
2021-03-22 09:50:00,81.75,82.01,81.71,81.89,146828.0,79.2124,79.4643,79.1736,79.348,146828.0
2021-03-22 10:00:00,81.95,82.11,81.73,81.91,284487.0,79.4062,79.5612,79.193,79.3674,284487.0
2021-03-22 10:10:00,81.93,82.1,81.76,82.03,257416.0,79.3868,79.5515,79.2221,79.4837,257416.0
2021-03-22 10:20:00,82.04,82.15,81.88,81.96,150098.0,79.4934,79.6,79.3384,79.4159,150098.0
2021-03-22 10:30:00,82.03,82.19,81.92,82.18,141082.0,79.4837,79.6387,79.3771,79.629,141082.0
2021-03-22 10:40:00,82.19,82.59,82.1,82.46,147330.0,79.6387,80.0263,79.5515,79.9004,147330.0
2021-03-22 10:50:00,82.47,82.49,82.33,82.34,59529.0,79.91,79.9294,79.7744,79.7841,59529.0
2021-03-22 11:00:00,82.36,82.51,82.33,82.46,53641.0,79.8035,79.9488,79.7744,79.9004,53641.0
2021-03-22 11:10:00,82.46,82.48,82.25,82.3,81023.0,79.9004,79.9197,79.6969,79.7453,81023.0
2021-03-22 11:20:00,82.29,82.48,82.29,82.39,37598.0,79.7356,79.9197,79.7356,79.8325,37598.0
2021-03-22 11:30:00,82.42,82.71,82.42,82.67,59270.0,79.8616,80.1426,79.8616,80.1038,59270.0
2021-03-22 11:40:00,82.67,82.7,82.45,82.64,85338.0,80.1038,80.1329,79.8907,80.0748,85338.0
2021-03-22 11:50:00,82.62,82.65,82.5,82.53,60464.0,80.0554,80.0845,79.9391,79.9682,60464.0
2021-03-22 12:00:00,82.59,82.72,82.58,82.64,66223.0,80.0263,80.1523,80.0166,80.0748,66223.0
2021-03-22 12:10:00,82.68,82.77,82.68,82.73,29605.0,80.1135,80.2007,80.1135,80.162,29605.0
2021-03-22 12:20:00,82.75,82.92,82.71,82.91,59797.0,80.1813,80.3461,80.1426,80.3364,59797.0
2021-03-22 12:30:00,82.92,82.94,82.79,82.89,71772.0,80.3461,80.3655,80.2201,80.317,71772.0
2021-03-22 12:40:00,82.9,83.1,82.85,83.03,85979.0,80.3267,80.5205,80.2782,80.4527,85979.0
2021-03-22 12:50:00,83.03,83.06,82.96,83.02,45985.0,80.4527,80.4817,80.3848,80.443,45985.0
2021-03-22 13:00:00,83.06,83.06,82.82,82.85,68470.0,80.4817,80.4817,80.2492,80.2782,68470.0
2021-03-22 13:10:00,82.87,82.98,82.77,82.96,54462.0,80.2976,80.4042,80.2007,80.3848,54462.0
2021-03-22 13:20:00,82.98,83.06,82.92,82.95,47359.0,80.4042,80.4817,80.3461,80.3751,47359.0
2021-03-22 13:30:00,82.95,83.09,82.95,83.08,37656.0,80.3751,80.5108,80.3751,80.5011,37656.0
2021-03-22 13:40:00,83.08,83.13,83.04,83.13,41028.0,80.5011,80.5496,80.4623,80.5496,41028.0
2021-03-22 13:50:00,83.11,83.15,83.09,83.13,43569.0,80.5302,80.5689,80.5108,80.5496,43569.0
2021-03-22 14:00:00,83.13,83.28,83.11,83.26,99744.0,80.5496,80.6949,80.5302,80.6755,99744.0
2021-03-22 14:10:00,83.25,83.29,83.17,83.22,48807.0,80.6658,80.7046,80.5883,80.6368,48807.0
2021-03-22 14:20:00,83.2,83.25,83.09,83.24,34462.0,80.6174,80.6658,80.5108,80.6561,34462.0
2021-03-22 14:30:00,83.26,83.54,83.26,83.51,76335.0,80.6755,80.9468,80.6755,80.9178,76335.0
2021-03-22 14:40:00,83.49,83.5,83.39,83.42,251330.0,80.8984,80.9081,80.8015,80.8306,251330.0
2021-03-22 14:50:00,83.42,83.48,83.35,83.44,117062.0,80.8306,80.8887,80.7627,80.8499,117062.0
2021-03-22 15:00:00,83.45,83.62,83.41,83.5,64564.0,80.8596,81.0243,80.8209,80.9081,64564.0
2021-03-22 15:10:00,83.48,83.52,83.16,83.17,81539.0,80.8887,80.9274,80.5786,80.5883,81539.0
2021-03-22 15:20:00,83.17,83.27,83.0,83.01,137399.0,80.5883,80.6852,80.4236,80.4333,137399.0
2021-03-22 15:30:00,83.0,83.1,82.84,82.89,109529.0,80.4236,80.5205,80.2686,80.317,109529.0
2021-03-22 15:40:00,82.91,82.96,82.68,82.72,137999.0,80.3364,80.3848,80.1135,80.1523,137999.0
2021-03-22 15:50:00,82.76,82.82,82.59,82.68,234038.0,80.191,80.2492,80.0263,80.1135,234038.0
2021-03-23 09:30:00,82.28,82.47,82.05,82.45,197037.0,79.7259,79.91,79.5031,79.8907,197037.0
2021-03-23 09:40:00,82.44,82.46,82.23,82.35,188392.0,79.881,79.9004,79.6775,79.7938,188392.0
2021-03-23 09:50:00,82.34,82.62,82.19,82.62,150302.0,79.7841,80.0554,79.6387,80.0554,150302.0
2021-03-23 10:00:00,82.59,82.82,82.48,82.74,201671.0,80.0263,80.2492,79.9197,80.1717,201671.0
2021-03-23 10:10:00,82.74,82.95,82.73,82.91,114866.0,80.1717,80.3751,80.162,80.3364,114866.0
2021-03-23 10:20:00,82.93,82.95,82.73,82.75,142924.0,80.3558,80.3751,80.162,80.1813,142924.0
2021-03-23 10:30:00,82.78,82.8,81.98,82.07,223673.0,80.2104,80.2298,79.4352,79.5225,223673.0
2021-03-23 10:40:00,82.09,82.18,81.84,82.14,111666.0,79.5418,79.629,79.2996,79.5903,111666.0
2021-03-23 10:50:00,82.11,82.51,82.07,82.51,123092.0,79.5612,79.9488,79.5225,79.9488,123092.0
2021-03-23 11:00:00,82.54,82.88,82.46,82.88,92572.0,79.9779,80.3073,79.9004,80.3073,92572.0
2021-03-23 11:10:00,82.87,83.22,82.82,83.15,159972.0,80.2976,80.6368,80.2492,80.5689,159972.0
2021-03-23 11:20:00,83.15,83.21,82.98,83.14,70300.0,80.5689,80.6271,80.4042,80.5592,70300.0
2021-03-23 11:30:00,83.17,83.23,82.74,82.75,119592.0,80.5883,80.6464,80.1717,80.1813,119592.0
2021-03-23 11:40:00,82.79,82.88,82.63,82.75,98006.0,80.2201,80.3073,80.0651,80.1813,98006.0
2021-03-23 11:50:00,82.76,82.86,82.55,82.85,102712.0,80.191,80.2879,79.9876,80.2782,102712.0
2021-03-23 12:00:00,82.86,83.18,82.38,82.7,202938.0,80.2879,80.598,79.8228,80.1329,202938.0
2021-03-23 12:10:00,82.7,82.72,82.48,82.6,82844.0,80.1329,80.1523,79.9197,80.036,82844.0
2021-03-23 12:20:00,82.63,82.87,82.52,82.69,109019.0,80.0651,80.2976,79.9585,80.1232,109019.0
2021-03-23 12:30:00,82.71,82.85,82.44,82.82,73076.0,80.1426,80.2782,79.881,80.2492,73076.0
2021-03-23 12:40:00,82.82,82.83,82.53,82.64,42514.0,80.2492,80.2589,79.9682,80.0748,42514.0
2021-03-23 12:50:00,82.67,82.94,82.57,82.94,81722.0,80.1038,80.3655,80.0069,80.3655,81722.0
2021-03-23 13:00:00,82.94,83.02,82.89,82.98,99398.0,80.3655,80.443,80.317,80.4042,99398.0
2021-03-23 13:10:00,82.98,83.15,82.95,83.08,42675.0,80.4042,80.5689,80.3751,80.5011,42675.0
2021-03-23 13:20:00,83.1,83.1,82.84,82.94,71324.0,80.5205,80.5205,80.2686,80.3655,71324.0
2021-03-23 13:30:00,82.95,82.95,82.56,82.6,111968.0,80.3751,80.3751,79.9972,80.036,111968.0
2021-03-23 13:40:00,82.55,82.57,82.16,82.37,93049.0,79.9876,80.0069,79.6097,79.8131,93049.0
2021-03-23 13:50:00,82.35,82.4,82.1,82.25,107648.0,79.7938,79.8422,79.5515,79.6969,107648.0
2021-03-23 14:00:00,82.21,82.32,81.99,82.32,139778.0,79.6581,79.7647,79.4449,79.7647,139778.0
2021-03-23 14:10:00,82.33,82.4,82.12,82.3,113855.0,79.7744,79.8422,79.5709,79.7453,113855.0
2021-03-23 14:20:00,82.3,82.44,82.15,82.38,71233.0,79.7453,79.881,79.6,79.8228,71233.0
2021-03-23 14:30:00,82.4,82.48,82.11,82.21,81458.0,79.8422,79.9197,79.5612,79.6581,81458.0
2021-03-23 14:40:00,82.24,82.24,81.85,82.08,141978.0,79.6872,79.6872,79.3093,79.5321,141978.0
2021-03-23 14:50:00,82.06,82.06,81.36,81.38,169072.0,79.5128,79.5128,78.8345,78.8539,169072.0
2021-03-23 15:00:00,81.35,81.65,81.13,81.36,185325.0,78.8248,79.1155,78.6116,78.8345,185325.0
2021-03-23 15:10:00,81.39,81.42,80.84,81.0,214399.0,78.8636,78.8926,78.3306,78.4857,214399.0
2021-03-23 15:20:00,80.98,80.98,80.43,80.67,206454.0,78.4663,78.4663,77.9334,78.1659,206454.0
2021-03-23 15:30:00,80.63,80.76,80.24,80.4,279105.0,78.1272,78.2531,77.7493,77.9043,279105.0
2021-03-23 15:40:00,80.38,80.9,80.29,80.62,299768.0,77.8849,78.3888,77.7977,78.1175,299768.0
2021-03-23 15:50:00,80.62,80.89,80.18,80.72,443981.0,78.1175,78.3791,77.6911,78.2144,443981.0
2021-03-24 09:30:00,81.69,81.98,81.64,81.95,223375.0,79.1543,79.4352,79.1058,79.4062,223375.0
2021-03-24 09:40:00,81.98,82.28,81.79,81.85,203458.0,79.4352,79.7259,79.2511,79.3093,203458.0
2021-03-24 09:50:00,81.77,81.83,81.41,81.51,141993.0,79.2318,79.2899,78.8829,78.9798,141993.0
2021-03-24 10:00:00,81.43,82.0,81.42,81.86,119029.0,78.9023,79.4546,78.8926,79.319,119029.0
2021-03-24 10:10:00,81.84,82.06,81.2,81.27,150937.0,79.2996,79.5128,78.6795,78.7473,150937.0
2021-03-24 10:20:00,81.26,81.63,81.26,81.58,121513.0,78.7376,79.0961,78.7376,79.0477,121513.0
2021-03-24 10:30:00,81.55,81.84,81.36,81.76,86105.0,79.0186,79.2996,78.8345,79.2221,86105.0
2021-03-24 10:40:00,81.78,82.25,81.75,82.16,208362.0,79.2415,79.6969,79.2124,79.6097,208362.0
2021-03-24 10:50:00,82.14,82.52,82.14,82.41,157566.0,79.5903,79.9585,79.5903,79.8519,157566.0
2021-03-24 11:00:00,82.46,82.76,82.43,82.5,203502.0,79.9004,80.191,79.8713,79.9391,203502.0
2021-03-24 11:10:00,82.52,82.59,82.33,82.34,102080.0,79.9585,80.0263,79.7744,79.7841,102080.0
2021-03-24 11:20:00,82.33,82.56,82.24,82.36,125134.0,79.7744,79.9972,79.6872,79.8035,125134.0
2021-03-24 11:30:00,82.35,82.45,82.15,82.23,129482.0,79.7938,79.8907,79.6,79.6775,129482.0
2021-03-24 11:40:00,82.24,82.27,82.04,82.12,174615.0,79.6872,79.7162,79.4934,79.5709,174615.0
2021-03-24 11:50:00,82.12,82.19,81.77,81.94,132102.0,79.5709,79.6387,79.2318,79.3965,132102.0
2021-03-24 12:00:00,81.98,82.36,81.93,82.32,151643.0,79.4352,79.8035,79.3868,79.7647,151643.0
2021-03-24 12:10:00,82.29,82.43,82.14,82.34,83218.0,79.7356,79.8713,79.5903,79.7841,83218.0
2021-03-24 12:20:00,82.34,82.4,82.08,82.39,74860.0,79.7841,79.8422,79.5321,79.8325,74860.0
2021-03-24 12:30:00,82.4,82.41,82.13,82.31,119828.0,79.8422,79.8519,79.5806,79.755,119828.0
2021-03-24 12:40:00,82.33,82.47,81.98,81.99,124948.0,79.7744,79.91,79.4352,79.4449,124948.0
2021-03-24 12:50:00,82.02,82.03,81.85,81.91,92150.0,79.474,79.4837,79.3093,79.3674,92150.0
2021-03-24 13:00:00,81.88,81.89,81.41,81.52,195585.0,79.3384,79.348,78.8829,78.9895,195585.0
2021-03-24 13:10:00,81.51,81.53,81.02,81.23,191974.0,78.9798,78.9992,78.505,78.7085,191974.0
2021-03-24 13:20:00,81.22,81.58,81.18,81.51,156145.0,78.6988,79.0477,78.6601,78.9798,156145.0
2021-03-24 13:30:00,81.48,81.63,81.4,81.6,69328.0,78.9508,79.0961,78.8733,79.067,69328.0
2021-03-24 13:40:00,81.58,81.67,80.98,81.66,220915.0,79.0477,79.1349,78.4663,79.1252,220915.0
2021-03-24 13:50:00,81.69,81.86,81.68,81.83,138055.0,79.1543,79.319,79.1446,79.2899,138055.0
2021-03-24 14:00:00,81.82,81.86,81.49,81.76,175369.0,79.2802,79.319,78.9605,79.2221,175369.0
2021-03-24 14:10:00,81.74,81.9,81.63,81.77,69796.0,79.2027,79.3577,79.0961,79.2318,69796.0
2021-03-24 14:20:00,81.77,81.94,81.3,81.3,102438.0,79.2318,79.3965,78.7764,78.7764,102438.0
2021-03-24 14:30:00,81.29,81.31,80.99,81.14,127471.0,78.7667,78.786,78.476,78.6213,127471.0
2021-03-24 14:40:00,81.14,81.41,80.86,81.4,190266.0,78.6213,78.8829,78.35,78.8733,190266.0
2021-03-24 14:50:00,81.37,81.39,80.72,80.75,182945.0,78.8442,78.8636,78.2144,78.2434,182945.0
2021-03-24 15:00:00,80.8,81.14,80.66,81.02,129363.0,78.2919,78.6213,78.1562,78.505,129363.0
2021-03-24 15:10:00,81.01,81.14,80.75,81.03,154616.0,78.4954,78.6213,78.2434,78.5147,154616.0
2021-03-24 15:20:00,81.02,81.04,80.59,80.66,188875.0,78.505,78.5244,78.0884,78.1562,188875.0
2021-03-24 15:30:00,80.65,80.69,80.18,80.21,191494.0,78.1465,78.1853,77.6911,77.7202,191494.0
2021-03-24 15:40:00,80.21,80.46,80.11,80.31,172182.0,77.7202,77.9624,77.6233,77.8171,172182.0
2021-03-24 15:50:00,80.3,80.3,79.47,79.5,273324.0,77.8074,77.8074,77.0032,77.0322,273324.0
2021-03-25 09:30:00,78.54,78.94,78.19,78.65,446204.0,76.102,76.4896,75.7629,76.2086,446204.0
2021-03-25 09:40:00,78.67,78.91,78.41,78.67,259148.0,76.228,76.4605,75.9761,76.228,259148.0
2021-03-25 09:50:00,78.65,78.78,77.95,78.74,417436.0,76.2086,76.3346,75.5303,76.2958,417436.0
2021-03-25 10:00:00,78.74,79.35,78.57,79.24,692423.0,76.2958,76.8869,76.1311,76.7803,692423.0
2021-03-25 10:10:00,79.23,79.36,78.61,78.84,198584.0,76.7706,76.8966,76.1699,76.3927,198584.0
2021-03-25 10:20:00,78.83,79.24,78.58,78.61,181884.0,76.383,76.7803,76.1408,76.1699,181884.0
2021-03-25 10:30:00,78.6,78.79,78.18,78.43,353031.0,76.1602,76.3443,75.7532,75.9954,353031.0
2021-03-25 10:40:00,78.44,78.45,77.73,77.76,234302.0,76.0051,76.0148,75.3172,75.3462,234302.0
2021-03-25 10:50:00,77.76,77.85,77.28,77.84,269946.0,75.3462,75.4334,74.8811,75.4238,269946.0
2021-03-25 11:00:00,77.82,77.83,77.3,77.56,201037.0,75.4044,75.4141,74.9005,75.1525,201037.0
2021-03-25 11:10:00,77.59,78.13,77.47,78.12,208435.0,75.1815,75.7048,75.0652,75.6951,208435.0
2021-03-25 11:20:00,78.1,78.37,77.66,78.37,186753.0,75.6757,75.9373,75.2493,75.9373,186753.0
2021-03-25 11:30:00,78.37,78.78,78.27,78.6,385955.0,75.9373,76.3346,75.8404,76.1602,385955.0
2021-03-25 11:40:00,78.6,78.63,77.95,78.18,292217.0,76.1602,76.1892,75.5303,75.7532,292217.0
2021-03-25 11:50:00,78.16,79.17,78.05,79.08,393877.0,75.7338,76.7125,75.6272,76.6253,393877.0
2021-03-25 12:00:00,79.09,79.32,78.95,78.98,269111.0,76.635,76.8578,76.4993,76.5284,269111.0
2021-03-25 12:10:00,79.02,79.43,78.82,79.37,162698.0,76.5671,76.9644,76.3733,76.9063,162698.0
2021-03-25 12:20:00,79.37,79.69,79.26,79.57,241866.0,76.9063,77.2163,76.7997,77.1001,241866.0
2021-03-25 12:30:00,79.58,79.7,79.43,79.53,100756.0,77.1097,77.226,76.9644,77.0613,100756.0
2021-03-25 12:40:00,79.54,80.04,79.5,79.96,189588.0,77.071,77.5555,77.0322,77.478,189588.0
2021-03-25 12:50:00,79.95,79.99,79.82,79.86,90514.0,77.4683,77.507,77.3423,77.3811,90514.0
2021-03-25 13:00:00,79.84,79.9,79.39,79.76,260770.0,77.3617,77.4198,76.9256,77.2842,260770.0
2021-03-25 13:10:00,79.77,80.24,79.7,79.89,140326.0,77.2939,77.7493,77.226,77.4101,140326.0
2021-03-25 13:20:00,79.93,80.03,79.62,79.67,80803.0,77.4489,77.5458,77.1485,77.197,80803.0
2021-03-25 13:30:00,79.69,79.88,79.33,79.59,135494.0,77.2163,77.4004,76.8675,77.1194,135494.0
2021-03-25 13:40:00,79.61,80.11,79.57,79.78,132830.0,77.1388,77.6233,77.1001,77.3035,132830.0
2021-03-25 13:50:00,79.78,79.85,79.36,79.37,44930.0,77.3035,77.3714,76.8966,76.9063,44930.0
2021-03-25 14:00:00,79.38,79.42,79.08,79.14,82202.0,76.916,76.9547,76.6253,76.6834,82202.0
2021-03-25 14:10:00,79.12,79.53,79.07,79.51,98544.0,76.664,77.0613,76.6156,77.0419,98544.0
2021-03-25 14:20:00,79.51,79.54,78.93,78.95,46014.0,77.0419,77.071,76.4799,76.4993,46014.0
2021-03-25 14:30:00,78.98,79.83,78.96,79.76,92462.0,76.5284,77.352,76.509,77.2842,92462.0
2021-03-25 14:40:00,79.71,80.12,79.7,80.02,141853.0,77.2357,77.633,77.226,77.5361,141853.0
2021-03-25 14:50:00,80.03,80.38,79.94,80.32,121033.0,77.5458,77.8849,77.4586,77.8268,121033.0
2021-03-25 15:00:00,80.31,80.6,80.31,80.34,110578.0,77.8171,78.0981,77.8171,77.8462,110578.0
2021-03-25 15:10:00,80.35,80.81,80.34,80.71,194611.0,77.8558,78.3016,77.8462,78.2047,194611.0
2021-03-25 15:20:00,80.69,80.82,80.48,80.69,107295.0,78.1853,78.3113,77.9818,78.1853,107295.0
2021-03-25 15:30:00,80.65,80.96,80.57,80.91,251940.0,78.1465,78.4469,78.069,78.3985,251940.0
2021-03-25 15:40:00,80.93,81.16,80.85,81.1,186715.0,78.4178,78.6407,78.3403,78.5826,186715.0
2021-03-25 15:50:00,81.1,81.35,80.76,80.8,429043.0,78.5826,78.8248,78.2531,78.2919,429043.0
2021-03-26 09:30:00,81.59,81.85,81.54,81.77,322686.0,79.0574,79.3093,79.0089,79.2318,322686.0
2021-03-26 09:40:00,81.77,81.89,81.54,81.78,235208.0,79.2318,79.348,79.0089,79.2415,235208.0
2021-03-26 09:50:00,81.76,81.85,81.58,81.81,160938.0,79.2221,79.3093,79.0477,79.2705,160938.0
2021-03-26 10:00:00,81.84,82.2,81.68,82.01,319545.0,79.2996,79.6484,79.1446,79.4643,319545.0
2021-03-26 10:10:00,82.02,82.1,81.89,81.93,191002.0,79.474,79.5515,79.348,79.3868,191002.0
2021-03-26 10:20:00,81.94,82.31,81.83,82.31,196496.0,79.3965,79.755,79.2899,79.755,196496.0
2021-03-26 10:30:00,82.31,82.48,82.23,82.27,168635.0,79.755,79.9197,79.6775,79.7162,168635.0
2021-03-26 10:40:00,82.3,82.43,82.13,82.13,97015.0,79.7453,79.8713,79.5806,79.5806,97015.0
2021-03-26 10:50:00,82.13,82.26,81.89,81.95,131809.0,79.5806,79.7066,79.348,79.4062,131809.0
2021-03-26 11:00:00,81.97,82.15,81.81,82.09,157628.0,79.4256,79.6,79.2705,79.5418,157628.0
2021-03-26 11:10:00,82.07,82.09,81.56,81.68,171309.0,79.5225,79.5418,79.0283,79.1446,171309.0
2021-03-26 11:20:00,81.65,81.73,81.38,81.64,233818.0,79.1155,79.193,78.8539,79.1058,233818.0
2021-03-26 11:30:00,81.64,82.0,81.48,81.98,155552.0,79.1058,79.4546,78.9508,79.4352,155552.0
2021-03-26 11:40:00,81.99,82.22,81.92,82.13,156371.0,79.4449,79.6678,79.3771,79.5806,156371.0
2021-03-26 11:50:00,82.1,82.22,82.02,82.18,136115.0,79.5515,79.6678,79.474,79.629,136115.0
2021-03-26 12:00:00,82.19,82.29,81.97,82.1,129516.0,79.6387,79.7356,79.4256,79.5515,129516.0
2021-03-26 12:10:00,82.12,82.35,82.08,82.23,149947.0,79.5709,79.7938,79.5321,79.6775,149947.0
2021-03-26 12:20:00,82.25,82.38,82.14,82.35,76091.0,79.6969,79.8228,79.5903,79.7938,76091.0
2021-03-26 12:30:00,82.37,82.64,82.29,82.62,100059.0,79.8131,80.0748,79.7356,80.0554,100059.0
2021-03-26 12:40:00,82.63,82.84,82.59,82.83,153101.0,80.0651,80.2686,80.0263,80.2589,153101.0
2021-03-26 12:50:00,82.83,82.85,82.53,82.55,85698.0,80.2589,80.2782,79.9682,79.9876,85698.0
2021-03-26 13:00:00,82.56,82.87,82.56,82.82,59923.0,79.9972,80.2976,79.9972,80.2492,59923.0
2021-03-26 13:10:00,82.81,82.86,82.67,82.71,76467.0,80.2395,80.2879,80.1038,80.1426,76467.0
2021-03-26 13:20:00,82.74,82.85,82.63,82.77,73649.0,80.1717,80.2782,80.0651,80.2007,73649.0
2021-03-26 13:30:00,82.77,82.83,82.34,82.37,92039.0,80.2007,80.2589,79.7841,79.8131,92039.0
2021-03-26 13:40:00,82.37,82.38,81.88,81.9,140861.0,79.8131,79.8228,79.3384,79.3577,140861.0
2021-03-26 13:50:00,81.89,82.25,81.85,82.24,156406.0,79.348,79.6969,79.3093,79.6872,156406.0
2021-03-26 14:00:00,82.24,82.33,81.69,81.7,207830.0,79.6872,79.7744,79.1543,79.1639,207830.0
2021-03-26 14:10:00,81.71,81.76,81.22,81.46,203058.0,79.1736,79.2221,78.6988,78.9314,203058.0
2021-03-26 14:20:00,81.44,81.98,81.39,81.97,228906.0,78.912,79.4352,78.8636,79.4256,228906.0
2021-03-26 14:30:00,81.95,82.12,81.73,82.01,196412.0,79.4062,79.5709,79.193,79.4643,196412.0
2021-03-26 14:40:00,81.95,82.04,81.24,81.25,175308.0,79.4062,79.4934,78.7182,78.7279,175308.0
2021-03-26 14:50:00,81.24,82.43,81.2,82.41,304248.0,78.7182,79.8713,78.6795,79.8519,304248.0
2021-03-26 15:00:00,82.41,82.46,82.15,82.2,92629.0,79.8519,79.9004,79.6,79.6484,92629.0
2021-03-26 15:10:00,82.21,82.79,82.18,82.79,197166.0,79.6581,80.2201,79.629,80.2201,197166.0
2021-03-26 15:20:00,82.77,82.8,82.48,82.79,120310.0,80.2007,80.2298,79.9197,80.2201,120310.0
2021-03-26 15:30:00,82.78,83.22,82.78,83.1,319078.0,80.2104,80.6368,80.2104,80.5205,319078.0
2021-03-26 15:40:00,83.11,83.41,82.99,83.41,187570.0,80.5302,80.8209,80.4139,80.8209,187570.0
2021-03-26 15:50:00,83.41,84.97,83.28,84.69,507534.0,80.8209,82.3324,80.6949,82.0611,507534.0
2021-03-29 09:30:00,83.72,84.51,83.71,84.5,274092.0,81.1212,81.8867,81.1115,81.877,274092.0
2021-03-29 09:40:00,84.5,84.55,84.0,84.09,272684.0,81.877,81.9255,81.3925,81.4798,272684.0
2021-03-29 09:50:00,84.09,84.18,83.5,83.55,175686.0,81.4798,81.567,80.9081,80.9565,175686.0
2021-03-29 10:00:00,83.52,83.7,83.22,83.3,240640.0,80.9274,81.1019,80.6368,80.7143,240640.0
2021-03-29 10:10:00,83.29,83.67,83.15,83.45,157437.0,80.7046,81.0728,80.5689,80.8596,157437.0
2021-03-29 10:20:00,83.39,83.5,82.88,82.88,191430.0,80.8015,80.9081,80.3073,80.3073,191430.0
2021-03-29 10:30:00,82.86,83.55,82.84,83.35,117110.0,80.2879,80.9565,80.2686,80.7627,117110.0
2021-03-29 10:40:00,83.31,83.44,82.99,83.1,128401.0,80.724,80.8499,80.4139,80.5205,128401.0
2021-03-29 10:50:00,83.07,83.24,82.79,82.96,128016.0,80.4914,80.6561,80.2201,80.3848,128016.0
2021-03-29 11:00:00,82.92,83.05,82.69,82.95,158671.0,80.3461,80.472,80.1232,80.3751,158671.0
2021-03-29 11:10:00,82.97,83.16,82.75,82.86,111736.0,80.3945,80.5786,80.1813,80.2879,111736.0
2021-03-29 11:20:00,82.88,83.45,82.81,83.42,193190.0,80.3073,80.8596,80.2395,80.8306,193190.0
2021-03-29 11:30:00,83.45,83.7,83.31,83.55,136393.0,80.8596,81.1019,80.724,80.9565,136393.0
2021-03-29 11:40:00,83.56,83.76,83.54,83.6,73769.0,80.9662,81.16,80.9468,81.005,73769.0
2021-03-29 11:50:00,83.58,84.01,83.51,83.88,156820.0,80.9856,81.4022,80.9178,81.2763,156820.0
2021-03-29 12:00:00,83.88,83.96,83.37,83.43,93462.0,81.2763,81.3538,80.7821,80.8402,93462.0
2021-03-29 12:10:00,83.44,83.5,83.18,83.24,102663.0,80.8499,80.9081,80.598,80.6561,102663.0
2021-03-29 12:20:00,83.25,83.76,83.18,83.71,91561.0,80.6658,81.16,80.598,81.1115,91561.0
2021-03-29 12:30:00,83.71,84.13,83.6,84.03,118805.0,81.1115,81.5185,81.005,81.4216,118805.0
2021-03-29 12:40:00,84.02,84.39,83.97,84.26,113550.0,81.4119,81.7704,81.3635,81.6445,113550.0
2021-03-29 12:50:00,84.27,84.64,84.16,84.62,124120.0,81.6542,82.0127,81.5476,81.9933,124120.0
2021-03-29 13:00:00,84.64,85.07,84.63,84.81,261975.0,82.0127,82.4293,82.003,82.1774,261975.0
2021-03-29 13:10:00,84.79,85.03,84.72,84.76,181868.0,82.158,82.3906,82.0902,82.129,181868.0
2021-03-29 13:20:00,84.77,84.84,84.44,84.53,125991.0,82.1386,82.2065,81.8189,81.9061,125991.0
2021-03-29 13:30:00,84.53,85.14,84.42,84.76,149220.0,81.9061,82.4972,81.7995,82.129,149220.0
2021-03-29 13:40:00,84.77,84.94,84.52,84.78,107632.0,82.1386,82.3034,81.8964,82.1483,107632.0
2021-03-29 13:50:00,84.8,84.93,84.42,84.5,99881.0,82.1677,82.2937,81.7995,81.877,99881.0
2021-03-29 14:00:00,84.51,84.59,84.29,84.55,141860.0,81.8867,81.9642,81.6735,81.9255,141860.0
2021-03-29 14:10:00,84.51,84.65,84.19,84.35,135521.0,81.8867,82.0224,81.5766,81.7317,135521.0
2021-03-29 14:20:00,84.37,84.55,84.28,84.51,93116.0,81.7511,81.9255,81.6639,81.8867,93116.0
2021-03-29 14:30:00,84.41,84.47,84.03,84.09,101908.0,81.7898,81.848,81.4216,81.4798,101908.0
2021-03-29 14:40:00,84.1,84.72,84.03,84.59,130132.0,81.4894,82.0902,81.4216,81.9642,130132.0
2021-03-29 14:50:00,84.53,84.67,84.15,84.39,172315.0,81.9061,82.0417,81.5379,81.7704,172315.0
2021-03-29 15:00:00,84.39,84.83,84.39,84.79,168795.0,81.7704,82.1968,81.7704,82.158,168795.0
2021-03-29 15:10:00,84.78,84.98,84.62,84.87,156994.0,82.1483,82.3421,81.9933,82.2355,156994.0
2021-03-29 15:20:00,84.88,85.2,84.76,85.09,155161.0,82.2452,82.5553,82.129,82.4487,155161.0
2021-03-29 15:30:00,85.13,85.15,84.87,85.09,128791.0,82.4875,82.5068,82.2355,82.4487,128791.0
2021-03-29 15:40:00,85.09,85.1,84.54,84.64,148520.0,82.4487,82.4584,81.9158,82.0127,148520.0
2021-03-29 15:50:00,84.63,84.78,84.19,84.58,284724.0,82.003,82.1483,81.5766,81.9545,284724.0
2021-03-30 09:30:00,83.71,83.91,83.46,83.57,240881.0,81.1115,81.3053,80.8693,80.9759,240881.0
2021-03-30 09:40:00,83.56,83.61,83.24,83.36,254998.0,80.9662,81.0147,80.6561,80.7724,254998.0
2021-03-30 09:50:00,83.38,83.58,83.09,83.51,244708.0,80.7918,80.9856,80.5108,80.9178,244708.0
2021-03-30 10:00:00,83.5,83.57,83.13,83.42,174966.0,80.9081,80.9759,80.5496,80.8306,174966.0
2021-03-30 10:10:00,83.41,83.7,83.07,83.11,291874.0,80.8209,81.1019,80.4914,80.5302,291874.0
2021-03-30 10:20:00,83.09,83.65,82.82,83.65,322837.0,80.5108,81.0534,80.2492,81.0534,322837.0
2021-03-30 10:30:00,83.6,83.81,83.53,83.59,238058.0,81.005,81.2084,80.9371,80.9953,238058.0
2021-03-30 10:40:00,83.57,83.97,83.56,83.94,158497.0,80.9759,81.3635,80.9662,81.3344,158497.0
2021-03-30 10:50:00,83.98,83.98,83.54,83.62,127853.0,81.3732,81.3732,80.9468,81.0243,127853.0
2021-03-30 11:00:00,83.63,83.85,83.57,83.85,122155.0,81.034,81.2472,80.9759,81.2472,122155.0
2021-03-30 11:10:00,83.86,83.98,83.77,83.87,130400.0,81.2569,81.3732,81.1697,81.2666,130400.0
2021-03-30 11:20:00,83.87,83.88,83.58,83.76,64404.0,81.2666,81.2763,80.9856,81.16,64404.0
2021-03-30 11:30:00,83.74,83.99,83.62,83.87,84672.0,81.1406,81.3829,81.0243,81.2666,84672.0
2021-03-30 11:40:00,83.89,84.05,83.63,83.71,112407.0,81.286,81.441,81.034,81.1115,112407.0
2021-03-30 11:50:00,83.71,83.72,83.42,83.5,89931.0,81.1115,81.1212,80.8306,80.9081,89931.0
2021-03-30 12:00:00,83.47,83.63,83.4,83.59,97485.0,80.879,81.034,80.8112,80.9953,97485.0
2021-03-30 12:10:00,83.6,83.61,83.23,83.28,94973.0,81.005,81.0147,80.6464,80.6949,94973.0
2021-03-30 12:20:00,83.27,83.5,83.12,83.43,138531.0,80.6852,80.9081,80.5399,80.8402,138531.0
2021-03-30 12:30:00,83.38,83.62,83.28,83.55,84145.0,80.7918,81.0243,80.6949,80.9565,84145.0
2021-03-30 12:40:00,83.57,83.59,83.3,83.4,87800.0,80.9759,80.9953,80.7143,80.8112,87800.0
2021-03-30 12:50:00,83.39,83.54,83.22,83.44,66166.0,80.8015,80.9468,80.6368,80.8499,66166.0
2021-03-30 13:00:00,83.38,83.42,83.07,83.21,162085.0,80.7918,80.8306,80.4914,80.6271,162085.0
2021-03-30 13:10:00,83.19,83.45,83.19,83.4,77460.0,80.6077,80.8596,80.6077,80.8112,77460.0
2021-03-30 13:20:00,83.42,83.66,83.41,83.56,97108.0,80.8306,81.0631,80.8209,80.9662,97108.0
2021-03-30 13:30:00,83.57,83.66,83.38,83.62,167811.0,80.9759,81.0631,80.7918,81.0243,167811.0
2021-03-30 13:40:00,83.63,83.67,83.5,83.53,65851.0,81.034,81.0728,80.9081,80.9371,65851.0
2021-03-30 13:50:00,83.54,83.66,83.45,83.45,59291.0,80.9468,81.0631,80.8596,80.8596,59291.0
2021-03-30 14:00:00,83.46,83.58,83.26,83.55,124101.0,80.8693,80.9856,80.6755,80.9565,124101.0
2021-03-30 14:10:00,83.56,83.76,83.41,83.63,81649.0,80.9662,81.16,80.8209,81.034,81649.0
2021-03-30 14:20:00,83.66,83.73,83.39,83.63,77919.0,81.0631,81.1309,80.8015,81.034,77919.0
2021-03-30 14:30:00,83.64,83.81,83.58,83.6,131446.0,81.0437,81.2084,80.9856,81.005,131446.0
2021-03-30 14:40:00,83.62,83.76,83.52,83.71,94971.0,81.0243,81.16,80.9274,81.1115,94971.0
2021-03-30 14:50:00,83.72,84.22,83.63,84.17,151069.0,81.1212,81.6057,81.034,81.5573,151069.0
2021-03-30 15:00:00,84.18,84.37,83.98,84.16,150118.0,81.567,81.7511,81.3732,81.5476,150118.0
2021-03-30 15:10:00,84.16,84.18,83.97,84.06,104225.0,81.5476,81.567,81.3635,81.4507,104225.0
2021-03-30 15:20:00,84.06,84.23,84.03,84.16,79216.0,81.4507,81.6154,81.4216,81.5476,79216.0
2021-03-30 15:30:00,84.15,84.32,84.01,84.04,172077.0,81.5379,81.7026,81.4022,81.4313,172077.0
2021-03-30 15:40:00,84.05,84.08,83.73,83.78,151307.0,81.441,81.4701,81.1309,81.1794,151307.0
2021-03-30 15:50:00,83.78,84.05,83.1,84.0,446422.0,81.1794,81.441,80.5205,81.3925,446422.0
2021-03-31 09:30:00,84.3,84.88,84.3,84.87,260883.0,81.6832,82.2452,81.6832,82.2355,260883.0
2021-03-31 09:40:00,84.88,84.97,84.69,84.79,194479.0,82.2452,82.3324,82.0611,82.158,194479.0
2021-03-31 09:50:00,84.79,84.89,84.62,84.8,167690.0,82.158,82.2549,81.9933,82.1677,167690.0
2021-03-31 10:00:00,84.84,85.09,84.77,85.02,119995.0,82.2065,82.4487,82.1386,82.3809,119995.0
2021-03-31 10:10:00,85.02,85.03,84.76,84.95,95718.0,82.3809,82.3906,82.129,82.3131,95718.0
2021-03-31 10:20:00,84.94,85.03,84.71,84.77,96144.0,82.3034,82.3906,82.0805,82.1386,96144.0
2021-03-31 10:30:00,84.77,84.98,84.71,84.98,95436.0,82.1386,82.3421,82.0805,82.3421,95436.0
2021-03-31 10:40:00,85.0,85.31,85.0,85.13,187195.0,82.3615,82.6619,82.3615,82.4875,187195.0
2021-03-31 10:50:00,85.12,85.34,85.12,85.24,89103.0,82.4778,82.691,82.4778,82.5941,89103.0
2021-03-31 11:00:00,85.24,85.35,85.14,85.2,70468.0,82.5941,82.7006,82.4972,82.5553,70468.0
2021-03-31 11:10:00,85.21,85.31,85.18,85.22,58632.0,82.565,82.6619,82.5359,82.5747,58632.0
2021-03-31 11:20:00,85.21,85.27,85.06,85.1,61228.0,82.565,82.6231,82.4196,82.4584,61228.0
2021-03-31 11:30:00,85.08,85.26,85.03,85.2,80232.0,82.439,82.6134,82.3906,82.5553,80232.0
2021-03-31 11:40:00,85.19,85.36,85.12,85.36,74495.0,82.5456,82.7103,82.4778,82.7103,74495.0
2021-03-31 11:50:00,85.36,85.52,85.35,85.44,171974.0,82.7103,82.8654,82.7006,82.7878,171974.0
2021-03-31 12:00:00,85.45,85.58,85.45,85.55,107123.0,82.7975,82.9235,82.7975,82.8944,107123.0
2021-03-31 12:10:00,85.55,85.62,85.51,85.59,98271.0,82.8944,82.9623,82.8557,82.9332,98271.0
2021-03-31 12:20:00,85.61,85.67,85.54,85.57,70774.0,82.9526,83.0107,82.8847,82.9138,70774.0
2021-03-31 12:30:00,85.57,85.69,85.57,85.68,53034.0,82.9138,83.0301,82.9138,83.0204,53034.0
2021-03-31 12:40:00,85.69,85.77,85.68,85.73,61031.0,83.0301,83.1076,83.0204,83.0688,61031.0
2021-03-31 12:50:00,85.72,85.75,85.66,85.75,70760.0,83.0592,83.0882,83.001,83.0882,70760.0
2021-03-31 13:00:00,85.74,85.92,85.73,85.9,152882.0,83.0785,83.2529,83.0688,83.2336,152882.0
2021-03-31 13:10:00,85.91,85.99,85.84,85.86,115668.0,83.2433,83.3208,83.1754,83.1948,115668.0
2021-03-31 13:20:00,85.86,85.92,85.77,85.9,103050.0,83.1948,83.2529,83.1076,83.2336,103050.0
2021-03-31 13:30:00,85.89,85.99,85.85,85.85,79428.0,83.2239,83.3208,83.1851,83.1851,79428.0
2021-03-31 13:40:00,85.85,85.88,85.68,85.75,103977.0,83.1851,83.2142,83.0204,83.0882,103977.0
2021-03-31 13:50:00,85.75,85.92,85.75,85.82,111162.0,83.0882,83.2529,83.0882,83.1561,111162.0
2021-03-31 14:00:00,85.82,85.83,85.61,85.63,102875.0,83.1561,83.1657,82.9526,82.9719,102875.0
2021-03-31 14:10:00,85.61,85.68,85.42,85.59,134281.0,82.9526,83.0204,82.7685,82.9332,134281.0
2021-03-31 14:20:00,85.56,85.65,85.52,85.63,54447.0,82.9041,82.9913,82.8654,82.9719,54447.0
2021-03-31 14:30:00,85.64,85.82,85.64,85.68,80545.0,82.9816,83.1561,82.9816,83.0204,80545.0
2021-03-31 14:40:00,85.65,85.77,85.44,85.52,127675.0,82.9913,83.1076,82.7878,82.8654,127675.0
2021-03-31 14:50:00,85.53,85.74,85.47,85.53,119022.0,82.8751,83.0785,82.8169,82.8751,119022.0
2021-03-31 15:00:00,85.51,85.78,85.5,85.72,140304.0,82.8557,83.1173,82.846,83.0592,140304.0
2021-03-31 15:10:00,85.74,85.84,85.55,85.65,103174.0,83.0785,83.1754,82.8944,82.9913,103174.0
2021-03-31 15:20:00,85.64,85.68,85.49,85.51,76807.0,82.9816,83.0204,82.8363,82.8557,76807.0
2021-03-31 15:30:00,85.5,85.71,85.28,85.29,176979.0,82.846,83.0495,82.6328,82.6425,176979.0
2021-03-31 15:40:00,85.29,85.41,85.08,85.2,193754.0,82.6425,82.7588,82.439,82.5553,193754.0
2021-03-31 15:50:00,85.22,85.53,84.76,84.92,595080.0,82.5747,82.8751,82.129,82.284,595080.0
2021-04-01 09:30:00,86.23,86.45,86.07,86.34,476671.0,83.5533,83.7665,83.3983,83.6599,476671.0
2021-04-01 09:40:00,86.34,86.48,86.19,86.22,193421.0,83.6599,83.7956,83.5146,83.5436,193421.0
2021-04-01 09:50:00,86.19,86.43,86.16,86.18,108202.0,83.5146,83.7471,83.4855,83.5049,108202.0
2021-04-01 10:00:00,86.25,86.63,86.14,86.63,357561.0,83.5727,83.9409,83.4661,83.9409,357561.0
2021-04-01 10:10:00,86.62,86.77,86.55,86.72,176703.0,83.9312,84.0766,83.8634,84.0281,176703.0
2021-04-01 10:20:00,86.72,86.77,86.59,86.77,75328.0,84.0281,84.0766,83.9022,84.0766,75328.0
2021-04-01 10:30:00,86.77,86.81,86.62,86.66,114108.0,84.0766,84.1153,83.9312,83.97,114108.0
2021-04-01 10:40:00,86.66,86.84,86.6,86.75,121822.0,83.97,84.1444,83.9118,84.0572,121822.0
2021-04-01 10:50:00,86.73,86.82,86.49,86.82,139491.0,84.0378,84.125,83.8053,84.125,139491.0
2021-04-01 11:00:00,86.82,87.03,86.68,86.85,224691.0,84.125,84.3285,83.9894,84.1541,224691.0
2021-04-01 11:10:00,86.82,86.9,86.68,86.72,117774.0,84.125,84.2025,83.9894,84.0281,117774.0
2021-04-01 11:20:00,86.71,86.93,86.69,86.76,120850.0,84.0184,84.2316,83.999,84.0669,120850.0
2021-04-01 11:30:00,86.78,86.88,86.69,86.76,113451.0,84.0863,84.1831,83.999,84.0669,113451.0
2021-04-01 11:40:00,86.75,86.86,86.68,86.78,70206.0,84.0572,84.1638,83.9894,84.0863,70206.0
2021-04-01 11:50:00,86.81,86.91,86.73,86.75,89297.0,84.1153,84.2122,84.0378,84.0572,89297.0
2021-04-01 12:00:00,86.75,87.08,86.74,87.05,121319.0,84.0572,84.3769,84.0475,84.3479,121319.0
2021-04-01 12:10:00,87.04,87.07,86.91,87.06,106409.0,84.3382,84.3673,84.2122,84.3576,106409.0
2021-04-01 12:20:00,87.07,87.13,87.04,87.12,50315.0,84.3673,84.4254,84.3382,84.4157,50315.0
2021-04-01 12:30:00,87.11,87.16,87.06,87.12,123694.0,84.406,84.4545,84.3576,84.4157,123694.0
2021-04-01 12:40:00,87.13,87.17,87.03,87.06,68972.0,84.4254,84.4641,84.3285,84.3576,68972.0
2021-04-01 12:50:00,87.04,87.14,87.0,87.1,114864.0,84.3382,84.4351,84.2994,84.3963,114864.0
2021-04-01 13:00:00,87.12,87.16,86.99,86.99,79685.0,84.4157,84.4545,84.2897,84.2897,79685.0
2021-04-01 13:10:00,86.98,87.01,86.84,86.87,108292.0,84.28,84.3091,84.1444,84.1735,108292.0
2021-04-01 13:20:00,86.9,87.0,86.88,86.88,63196.0,84.2025,84.2994,84.1831,84.1831,63196.0
2021-04-01 13:30:00,86.88,87.14,86.85,87.14,65460.0,84.1831,84.4351,84.1541,84.4351,65460.0
2021-04-01 13:40:00,87.14,87.17,87.02,87.03,51643.0,84.4351,84.4641,84.3188,84.3285,51643.0
2021-04-01 13:50:00,87.02,87.11,87.0,87.05,33161.0,84.3188,84.406,84.2994,84.3479,33161.0
2021-04-01 14:00:00,87.06,87.11,87.04,87.04,28504.0,84.3576,84.406,84.3382,84.3382,28504.0
2021-04-01 14:10:00,87.03,87.12,87.01,87.1,22251.0,84.3285,84.4157,84.3091,84.3963,22251.0
2021-04-01 14:20:00,87.12,87.24,87.11,87.19,101760.0,84.4157,84.532,84.406,84.4835,101760.0
2021-04-01 14:30:00,87.18,87.23,87.15,87.2,42690.0,84.4738,84.5223,84.4448,84.4932,42690.0
2021-04-01 14:40:00,87.21,87.26,87.16,87.22,65141.0,84.5029,84.5514,84.4545,84.5126,65141.0
2021-04-01 14:50:00,87.23,87.25,87.2,87.22,28039.0,84.5223,84.5417,84.4932,84.5126,28039.0
2021-04-01 15:00:00,87.21,87.25,87.05,87.18,72677.0,84.5029,84.5417,84.3479,84.4738,72677.0
2021-04-01 15:10:00,87.19,87.21,86.95,87.04,86079.0,84.4835,84.5029,84.251,84.3382,86079.0
2021-04-01 15:20:00,87.03,87.06,86.89,87.0,62864.0,84.3285,84.3576,84.1928,84.2994,62864.0
2021-04-01 15:30:00,87.01,87.15,86.91,87.0,92643.0,84.3091,84.4448,84.2122,84.2994,92643.0
2021-04-01 15:40:00,87.0,87.31,86.99,87.28,141970.0,84.2994,84.5998,84.2897,84.5707,141970.0
2021-04-01 15:50:00,87.3,87.69,87.17,87.6,345933.0,84.5901,84.968,84.4641,84.8808,345933.0
2021-04-05 09:30:00,89.54,90.08,89.49,89.85,494282.0,86.7606,87.2838,86.7121,87.061,494282.0
2021-04-05 09:40:00,89.85,90.16,89.81,90.11,274039.0,87.061,87.3613,87.0222,87.3129,274039.0
2021-04-05 09:50:00,90.11,90.28,90.08,90.26,224297.0,87.3129,87.4776,87.2838,87.4582,224297.0
2021-04-05 10:00:00,90.26,90.39,90.03,90.33,141880.0,87.4582,87.5842,87.2354,87.5261,141880.0
2021-04-05 10:10:00,90.35,90.73,90.28,90.73,218720.0,87.5454,87.9136,87.4776,87.9136,218720.0
2021-04-05 10:20:00,90.74,90.86,90.69,90.74,160870.0,87.9233,88.0396,87.8749,87.9233,160870.0
2021-04-05 10:30:00,90.75,90.98,90.74,90.98,152692.0,87.933,88.1559,87.9233,88.1559,152692.0
2021-04-05 10:40:00,90.98,91.2,90.98,91.17,145467.0,88.1559,88.3691,88.1559,88.34,145467.0
2021-04-05 10:50:00,91.17,91.19,90.91,90.94,151451.0,88.34,88.3594,88.0881,88.1171,151451.0
2021-04-05 11:00:00,90.95,91.08,90.86,91.08,92261.0,88.1268,88.2528,88.0396,88.2528,92261.0
2021-04-05 11:10:00,91.1,91.17,91.02,91.03,80324.0,88.2722,88.34,88.1946,88.2043,80324.0
2021-04-05 11:20:00,91.03,91.05,90.96,91.01,102920.0,88.2043,88.2237,88.1365,88.1849,102920.0
2021-04-05 11:30:00,91.01,91.51,91.0,91.49,135378.0,88.1849,88.6694,88.1753,88.65,135378.0
2021-04-05 11:40:00,91.48,91.53,91.37,91.42,95282.0,88.6404,88.6888,88.5338,88.5822,95282.0
2021-04-05 11:50:00,91.42,91.47,91.31,91.35,97061.0,88.5822,88.6307,88.4756,88.5144,97061.0
2021-04-05 12:00:00,91.36,91.46,91.36,91.43,50817.0,88.5241,88.621,88.5241,88.5919,50817.0
2021-04-05 12:10:00,91.44,91.48,91.36,91.42,53587.0,88.6016,88.6404,88.5241,88.5822,53587.0
2021-04-05 12:20:00,91.43,91.63,91.42,91.59,59753.0,88.5919,88.7857,88.5822,88.7469,59753.0
2021-04-05 12:30:00,91.59,91.81,91.58,91.73,66892.0,88.7469,88.9601,88.7373,88.8826,66892.0
2021-04-05 12:40:00,91.75,91.78,91.62,91.62,86465.0,88.902,88.931,88.776,88.776,86465.0
2021-04-05 12:50:00,91.62,91.62,91.3,91.44,100902.0,88.776,88.776,88.4659,88.6016,100902.0
2021-04-05 13:00:00,91.43,91.59,91.4,91.53,74380.0,88.5919,88.7469,88.5628,88.6888,74380.0
2021-04-05 13:10:00,91.54,91.55,91.33,91.45,75526.0,88.6985,88.7082,88.495,88.6113,75526.0
2021-04-05 13:20:00,91.43,91.47,91.31,91.37,42547.0,88.5919,88.6307,88.4756,88.5338,42547.0
2021-04-05 13:30:00,91.37,91.49,91.28,91.33,98947.0,88.5338,88.65,88.4466,88.495,98947.0
2021-04-05 13:40:00,91.32,91.37,91.25,91.36,105694.0,88.4853,88.5338,88.4175,88.5241,105694.0
2021-04-05 13:50:00,91.35,91.58,91.34,91.58,124270.0,88.5144,88.7373,88.5047,88.7373,124270.0
2021-04-05 14:00:00,91.56,91.58,91.42,91.5,50718.0,88.7179,88.7373,88.5822,88.6597,50718.0
2021-04-05 14:10:00,91.52,91.52,91.46,91.48,264933.0,88.6791,88.6791,88.621,88.6404,264933.0
2021-04-05 14:20:00,91.48,91.5,91.39,91.4,339941.0,88.6404,88.6597,88.5532,88.5628,339941.0
2021-04-05 14:30:00,91.4,91.62,91.39,91.62,439766.0,88.5628,88.776,88.5532,88.776,439766.0
2021-04-05 14:40:00,91.62,91.71,91.41,91.45,181795.0,88.776,88.8632,88.5725,88.6113,181795.0
2021-04-05 14:50:00,91.47,91.51,91.25,91.26,146498.0,88.6307,88.6694,88.4175,88.4272,146498.0
2021-04-05 15:00:00,91.26,91.31,91.01,91.16,200034.0,88.4272,88.4756,88.1849,88.3303,200034.0
2021-04-05 15:10:00,91.15,91.45,91.13,91.45,166428.0,88.3206,88.6113,88.3012,88.6113,166428.0
2021-04-05 15:20:00,91.44,91.46,91.06,91.19,101151.0,88.6016,88.621,88.2334,88.3594,101151.0
2021-04-05 15:30:00,91.2,91.38,91.07,91.35,122971.0,88.3691,88.5435,88.2431,88.5144,122971.0
2021-04-05 15:40:00,91.36,91.67,91.12,91.46,208730.0,88.5241,88.8245,88.2915,88.621,208730.0
2021-04-05 15:50:00,91.46,91.69,91.26,91.39,274594.0,88.621,88.8438,88.4272,88.5532,274594.0
2021-04-06 09:30:00,91.01,91.27,90.85,91.17,315534.0,88.1849,88.4369,88.0299,88.34,315534.0
2021-04-06 09:40:00,91.15,91.45,91.14,91.38,224533.0,88.3206,88.6113,88.3109,88.5435,224533.0
2021-04-06 09:50:00,91.39,91.77,91.35,91.69,360867.0,88.5532,88.9214,88.5144,88.8438,360867.0
2021-04-06 10:00:00,91.7,91.86,91.65,91.76,173434.0,88.8535,89.0086,88.8051,88.9117,173434.0
2021-04-06 10:10:00,91.77,91.86,91.6,91.83,206670.0,88.9214,89.0086,88.7566,88.9795,206670.0
2021-04-06 10:20:00,91.83,91.98,91.73,91.74,222910.0,88.9795,89.1248,88.8826,88.8923,222910.0
2021-04-06 10:30:00,91.76,91.82,91.58,91.72,132884.0,88.9117,88.9698,88.7373,88.8729,132884.0
2021-04-06 10:40:00,91.74,91.84,91.57,91.63,68548.0,88.8923,88.9892,88.7276,88.7857,68548.0
2021-04-06 10:50:00,91.62,91.84,91.57,91.74,114286.0,88.776,88.9892,88.7276,88.8923,114286.0
2021-04-06 11:00:00,91.72,91.79,91.52,91.68,115772.0,88.8729,88.9407,88.6791,88.8342,115772.0
2021-04-06 11:10:00,91.72,91.93,91.69,91.79,111092.0,88.8729,89.0764,88.8438,88.9407,111092.0
2021-04-06 11:20:00,91.77,91.84,91.7,91.78,28985.0,88.9214,88.9892,88.8535,88.931,28985.0
2021-04-06 11:30:00,91.77,91.92,91.64,91.88,50089.0,88.9214,89.0667,88.7954,89.0279,50089.0
2021-04-06 11:40:00,91.89,91.99,91.83,91.97,97572.0,89.0376,89.1345,88.9795,89.1151,97572.0
2021-04-06 11:50:00,91.99,92.0,91.93,91.98,57731.0,89.1345,89.1442,89.0764,89.1248,57731.0
2021-04-06 12:00:00,91.99,91.99,91.84,91.87,46130.0,89.1345,89.1345,88.9892,89.0183,46130.0
2021-04-06 12:10:00,91.88,91.98,91.84,91.86,49284.0,89.0279,89.1248,88.9892,89.0086,49284.0
2021-04-06 12:20:00,91.87,91.96,91.76,91.77,54554.0,89.0183,89.1055,88.9117,88.9214,54554.0
2021-04-06 12:30:00,91.77,91.79,91.62,91.65,104471.0,88.9214,88.9407,88.776,88.8051,104471.0
2021-04-06 12:40:00,91.65,91.74,91.61,91.68,110328.0,88.8051,88.8923,88.7663,88.8342,110328.0
2021-04-06 12:50:00,91.69,91.75,91.62,91.72,55119.0,88.8438,88.902,88.776,88.8729,55119.0
2021-04-06 13:00:00,91.74,91.74,91.5,91.51,69621.0,88.8923,88.8923,88.6597,88.6694,69621.0
2021-04-06 13:10:00,91.51,91.54,91.37,91.4,104763.0,88.6694,88.6985,88.5338,88.5628,104763.0
2021-04-06 13:20:00,91.41,91.42,91.09,91.21,109758.0,88.5725,88.5822,88.2625,88.3787,109758.0
2021-04-06 13:30:00,91.2,91.48,91.12,91.48,113622.0,88.3691,88.6404,88.2915,88.6404,113622.0
2021-04-06 13:40:00,91.48,91.62,91.44,91.54,77580.0,88.6404,88.776,88.6016,88.6985,77580.0
2021-04-06 13:50:00,91.54,91.64,91.51,91.59,36826.0,88.6985,88.7954,88.6694,88.7469,36826.0
2021-04-06 14:00:00,91.61,91.7,91.55,91.63,83197.0,88.7663,88.8535,88.7082,88.7857,83197.0
2021-04-06 14:10:00,91.63,91.71,91.61,91.63,32557.0,88.7857,88.8632,88.7663,88.7857,32557.0
2021-04-06 14:20:00,91.62,91.67,91.58,91.63,36566.0,88.776,88.8245,88.7373,88.7857,36566.0
2021-04-06 14:30:00,91.63,91.64,91.36,91.47,68617.0,88.7857,88.7954,88.5241,88.6307,68617.0
2021-04-06 14:40:00,91.47,91.69,91.47,91.69,67310.0,88.6307,88.8438,88.6307,88.8438,67310.0
2021-04-06 14:50:00,91.68,91.71,91.49,91.56,105095.0,88.8342,88.8632,88.65,88.7179,105095.0
2021-04-06 15:00:00,91.55,91.63,91.15,91.17,77866.0,88.7082,88.7857,88.3206,88.34,77866.0
2021-04-06 15:10:00,91.18,91.42,91.12,91.42,63283.0,88.3497,88.5822,88.2915,88.5822,63283.0
2021-04-06 15:20:00,91.41,91.49,91.24,91.36,74492.0,88.5725,88.65,88.4078,88.5241,74492.0
2021-04-06 15:30:00,91.42,91.42,91.09,91.1,73521.0,88.5822,88.5822,88.2625,88.2722,73521.0
2021-04-06 15:40:00,91.09,91.24,91.02,91.07,109515.0,88.2625,88.4078,88.1946,88.2431,109515.0
2021-04-06 15:50:00,91.07,91.25,90.78,91.19,308623.0,88.2431,88.4175,87.9621,88.3594,308623.0
2021-04-07 09:30:00,91.14,91.54,91.13,91.46,158637.0,88.3109,88.6985,88.3012,88.621,158637.0
2021-04-07 09:40:00,91.47,91.58,91.34,91.47,110068.0,88.6307,88.7373,88.5047,88.6307,110068.0
2021-04-07 09:50:00,91.47,91.47,91.3,91.34,64156.0,88.6307,88.6307,88.4659,88.5047,64156.0
2021-04-07 10:00:00,91.36,91.57,91.21,91.47,168599.0,88.5241,88.7276,88.3787,88.6307,168599.0
2021-04-07 10:10:00,91.47,91.54,91.34,91.48,67913.0,88.6307,88.6985,88.5047,88.6404,67913.0
2021-04-07 10:20:00,91.48,91.73,91.47,91.73,80631.0,88.6404,88.8826,88.6307,88.8826,80631.0
2021-04-07 10:30:00,91.74,91.78,91.64,91.69,77803.0,88.8923,88.931,88.7954,88.8438,77803.0
2021-04-07 10:40:00,91.69,91.81,91.69,91.76,114431.0,88.8438,88.9601,88.8438,88.9117,114431.0
2021-04-07 10:50:00,91.76,91.77,91.59,91.62,96385.0,88.9117,88.9214,88.7469,88.776,96385.0
2021-04-07 11:00:00,91.61,91.81,91.58,91.67,159636.0,88.7663,88.9601,88.7373,88.8245,159636.0
2021-04-07 11:10:00,91.68,91.7,91.58,91.59,61628.0,88.8342,88.8535,88.7373,88.7469,61628.0
2021-04-07 11:20:00,91.59,91.61,91.3,91.34,115513.0,88.7469,88.7663,88.4659,88.5047,115513.0
2021-04-07 11:30:00,91.36,91.36,90.97,90.97,155935.0,88.5241,88.5241,88.1462,88.1462,155935.0
2021-04-07 11:40:00,91.0,91.18,90.91,91.09,130257.0,88.1753,88.3497,88.0881,88.2625,130257.0
2021-04-07 11:50:00,91.09,91.23,90.94,91.22,68055.0,88.2625,88.3981,88.1171,88.3884,68055.0
2021-04-07 12:00:00,91.23,91.37,91.2,91.36,106509.0,88.3981,88.5338,88.3691,88.5241,106509.0
2021-04-07 12:10:00,91.35,91.36,90.87,90.92,70085.0,88.5144,88.5241,88.0493,88.0977,70085.0
2021-04-07 12:20:00,90.94,91.18,90.83,90.83,63224.0,88.1171,88.3497,88.0105,88.0105,63224.0
2021-04-07 12:30:00,90.82,91.23,90.82,91.2,86192.0,88.0008,88.3981,88.0008,88.3691,86192.0
2021-04-07 12:40:00,91.18,91.27,91.1,91.19,39755.0,88.3497,88.4369,88.2722,88.3594,39755.0
2021-04-07 12:50:00,91.19,91.35,91.18,91.21,70414.0,88.3594,88.5144,88.3497,88.3787,70414.0
2021-04-07 13:00:00,91.22,91.38,91.13,91.18,57696.0,88.3884,88.5435,88.3012,88.3497,57696.0
2021-04-07 13:10:00,91.18,91.33,91.17,91.23,34514.0,88.3497,88.495,88.34,88.3981,34514.0
2021-04-07 13:20:00,91.23,91.27,91.09,91.21,35341.0,88.3981,88.4369,88.2625,88.3787,35341.0
2021-04-07 13:30:00,91.19,91.34,91.16,91.33,29009.0,88.3594,88.5047,88.3303,88.495,29009.0
2021-04-07 13:40:00,91.33,91.41,91.3,91.34,39642.0,88.495,88.5725,88.4659,88.5047,39642.0
2021-04-07 13:50:00,91.33,91.51,91.29,91.46,80344.0,88.495,88.6694,88.4563,88.621,80344.0
2021-04-07 14:00:00,91.44,91.72,91.4,91.6,187861.0,88.6016,88.8729,88.5628,88.7566,187861.0
2021-04-07 14:10:00,91.61,91.77,91.61,91.7,67100.0,88.7663,88.9214,88.7663,88.8535,67100.0
2021-04-07 14:20:00,91.67,91.72,91.49,91.58,96171.0,88.8245,88.8729,88.65,88.7373,96171.0
2021-04-07 14:30:00,91.58,91.66,91.5,91.59,38896.0,88.7373,88.8148,88.6597,88.7469,38896.0
2021-04-07 14:40:00,91.59,91.67,91.56,91.63,63322.0,88.7469,88.8245,88.7179,88.7857,63322.0
2021-04-07 14:50:00,91.65,91.7,91.43,91.45,96064.0,88.8051,88.8535,88.5919,88.6113,96064.0
2021-04-07 15:00:00,91.46,91.67,91.44,91.44,106432.0,88.621,88.8245,88.6016,88.6016,106432.0
2021-04-07 15:10:00,91.45,91.47,91.26,91.33,61056.0,88.6113,88.6307,88.4272,88.495,61056.0
2021-04-07 15:20:00,91.32,91.48,91.08,91.21,96920.0,88.4853,88.6404,88.2528,88.3787,96920.0
2021-04-07 15:30:00,91.17,91.38,90.98,91.36,161467.0,88.34,88.5435,88.1559,88.5241,161467.0
2021-04-07 15:40:00,91.32,91.64,91.3,91.64,136602.0,88.4853,88.7954,88.4659,88.7954,136602.0
2021-04-07 15:50:00,91.64,91.67,91.3,91.52,206845.0,88.7954,88.8245,88.4659,88.6791,206845.0
2021-04-08 09:30:00,92.48,92.54,92.22,92.27,204431.0,89.6093,89.6675,89.3574,89.4058,204431.0
2021-04-08 09:40:00,92.28,92.31,91.95,92.03,139070.0,89.4155,89.4446,89.0958,89.1733,139070.0
2021-04-08 09:50:00,92.01,92.39,92.0,92.34,190367.0,89.1539,89.5221,89.1442,89.4737,190367.0
2021-04-08 10:00:00,92.34,92.41,91.97,91.97,129409.0,89.4737,89.5415,89.1151,89.1151,129409.0
2021-04-08 10:10:00,91.95,92.11,91.8,91.98,195963.0,89.0958,89.2508,88.9504,89.1248,195963.0
2021-04-08 10:20:00,91.99,92.18,91.91,92.17,121432.0,89.1345,89.3186,89.057,89.3089,121432.0
2021-04-08 10:30:00,92.15,92.38,92.1,92.3,145013.0,89.2896,89.5124,89.2411,89.4349,145013.0
2021-04-08 10:40:00,92.29,92.48,92.26,92.3,178758.0,89.4252,89.6093,89.3961,89.4349,178758.0
2021-04-08 10:50:00,92.31,92.32,92.2,92.24,34387.0,89.4446,89.4543,89.338,89.3768,34387.0
2021-04-08 11:00:00,92.25,92.39,92.14,92.33,57580.0,89.3865,89.5221,89.2799,89.464,57580.0
2021-04-08 11:10:00,92.31,92.39,92.19,92.28,60563.0,89.4446,89.5221,89.3283,89.4155,60563.0
2021-04-08 11:20:00,92.3,92.44,92.27,92.41,77296.0,89.4349,89.5706,89.4058,89.5415,77296.0
2021-04-08 11:30:00,92.42,92.57,92.4,92.48,108145.0,89.5512,89.6965,89.5318,89.6093,108145.0
2021-04-08 11:40:00,92.45,92.49,92.3,92.47,111424.0,89.5802,89.619,89.4349,89.5996,111424.0
2021-04-08 11:50:00,92.44,92.57,92.44,92.44,37422.0,89.5706,89.6965,89.5706,89.5706,37422.0
2021-04-08 12:00:00,92.45,92.48,92.38,92.47,14923.0,89.5802,89.6093,89.5124,89.5996,14923.0
2021-04-08 12:10:00,92.47,92.77,92.42,92.69,79409.0,89.5996,89.8903,89.5512,89.8128,79409.0
2021-04-08 12:20:00,92.69,92.72,92.58,92.62,71215.0,89.8128,89.8419,89.7062,89.745,71215.0
2021-04-08 12:30:00,92.63,92.74,92.63,92.66,23644.0,89.7547,89.8612,89.7547,89.7837,23644.0
2021-04-08 12:40:00,92.67,92.69,92.51,92.53,142920.0,89.7934,89.8128,89.6384,89.6578,142920.0
2021-04-08 12:50:00,92.52,92.63,92.52,92.54,32536.0,89.6481,89.7547,89.6481,89.6675,32536.0
2021-04-08 13:00:00,92.54,92.65,92.53,92.62,144414.0,89.6675,89.774,89.6578,89.745,144414.0
2021-04-08 13:10:00,92.61,92.65,92.57,92.6,10041.0,89.7353,89.774,89.6965,89.7256,10041.0
2021-04-08 13:20:00,92.59,92.62,92.49,92.58,30758.0,89.7159,89.745,89.619,89.7062,30758.0
2021-04-08 13:30:00,92.61,92.71,92.49,92.49,103861.0,89.7353,89.8322,89.619,89.619,103861.0
2021-04-08 13:40:00,92.5,92.53,92.42,92.51,41318.0,89.6287,89.6578,89.5512,89.6384,41318.0
2021-04-08 13:50:00,92.52,92.59,92.48,92.58,51309.0,89.6481,89.7159,89.6093,89.7062,51309.0
2021-04-08 14:00:00,92.58,92.65,92.52,92.62,30366.0,89.7062,89.774,89.6481,89.745,30366.0
2021-04-08 14:10:00,92.62,92.68,92.61,92.68,20539.0,89.745,89.8031,89.7353,89.8031,20539.0
2021-04-08 14:20:00,92.66,92.81,92.62,92.76,157166.0,89.7837,89.9291,89.745,89.8806,157166.0
2021-04-08 14:30:00,92.75,92.78,92.71,92.77,32212.0,89.8709,89.9,89.8322,89.8903,32212.0
2021-04-08 14:40:00,92.76,92.86,92.73,92.79,111319.0,89.8806,89.9775,89.8516,89.9097,111319.0
2021-04-08 14:50:00,92.78,92.85,92.7,92.84,98545.0,89.9,89.9678,89.8225,89.9581,98545.0
2021-04-08 15:00:00,92.81,92.9,92.77,92.87,97339.0,89.9291,90.0163,89.8903,89.9872,97339.0
2021-04-08 15:10:00,92.85,92.88,92.71,92.87,78541.0,89.9678,89.9969,89.8322,89.9872,78541.0
2021-04-08 15:20:00,92.86,92.88,92.72,92.73,48554.0,89.9775,89.9969,89.8419,89.8516,48554.0
2021-04-08 15:30:00,92.74,92.82,92.63,92.69,74764.0,89.8612,89.9388,89.7547,89.8128,74764.0
2021-04-08 15:40:00,92.71,92.75,92.6,92.66,86824.0,89.8322,89.8709,89.7256,89.7837,86824.0
2021-04-08 15:50:00,92.62,92.89,92.5,92.85,316958.0,89.745,90.0066,89.6287,89.9678,316958.0
2021-04-09 09:30:00,92.77,93.05,92.7,93.01,242906.0,89.8903,90.1616,89.8225,90.1229,242906.0
2021-04-09 09:40:00,93.01,93.14,92.96,93.11,136176.0,90.1229,90.2488,90.0744,90.2198,136176.0
2021-04-09 09:50:00,93.11,93.25,93.05,93.23,193976.0,90.2198,90.3554,90.1616,90.336,193976.0
2021-04-09 10:00:00,93.23,93.35,93.21,93.28,179316.0,90.336,90.4523,90.3167,90.3845,179316.0
2021-04-09 10:10:00,93.29,93.34,93.07,93.11,126206.0,90.3942,90.4426,90.181,90.2198,126206.0
2021-04-09 10:20:00,93.1,93.2,92.93,93.0,158787.0,90.2101,90.307,90.0453,90.1132,158787.0
2021-04-09 10:30:00,93.0,93.22,92.86,92.98,260901.0,90.1132,90.3263,89.9775,90.0938,260901.0
2021-04-09 10:40:00,92.96,93.11,92.78,93.07,212330.0,90.0744,90.2198,89.9,90.181,212330.0
2021-04-09 10:50:00,93.07,93.12,92.88,92.94,87174.0,90.181,90.2295,89.9969,90.055,87174.0
2021-04-09 11:00:00,92.93,93.13,92.89,93.06,104743.0,90.0453,90.2391,90.0066,90.1713,104743.0
2021-04-09 11:10:00,93.07,93.24,92.98,93.1,86724.0,90.181,90.3457,90.0938,90.2101,86724.0
2021-04-09 11:20:00,93.11,93.2,93.06,93.13,48778.0,90.2198,90.307,90.1713,90.2391,48778.0
2021-04-09 11:30:00,93.12,93.27,93.08,93.27,140602.0,90.2295,90.3748,90.1907,90.3748,140602.0
2021-04-09 11:40:00,93.26,93.36,93.23,93.3,125518.0,90.3651,90.462,90.336,90.4039,125518.0
2021-04-09 11:50:00,93.31,93.5,93.3,93.45,52038.0,90.4136,90.5977,90.4039,90.5492,52038.0
2021-04-09 12:00:00,93.44,93.48,93.34,93.34,48974.0,90.5395,90.5783,90.4426,90.4426,48974.0
2021-04-09 12:10:00,93.34,93.4,93.29,93.38,45616.0,90.4426,90.5008,90.3942,90.4814,45616.0
2021-04-09 12:20:00,93.36,93.47,93.34,93.36,43203.0,90.462,90.5686,90.4426,90.462,43203.0
2021-04-09 12:30:00,93.36,93.45,93.36,93.43,22368.0,90.462,90.5492,90.462,90.5298,22368.0
2021-04-09 12:40:00,93.41,93.53,93.41,93.45,36864.0,90.5104,90.6267,90.5104,90.5492,36864.0
2021-04-09 12:50:00,93.45,93.51,93.39,93.51,20395.0,90.5492,90.6073,90.4911,90.6073,20395.0
2021-04-09 13:00:00,93.51,93.52,93.4,93.43,46685.0,90.6073,90.617,90.5008,90.5298,46685.0
2021-04-09 13:10:00,93.42,93.51,93.42,93.5,52097.0,90.5201,90.6073,90.5201,90.5977,52097.0
2021-04-09 13:20:00,93.51,93.55,93.46,93.49,29433.0,90.6073,90.6461,90.5589,90.588,29433.0
2021-04-09 13:30:00,93.49,93.67,93.48,93.65,54579.0,90.588,90.7624,90.5783,90.743,54579.0
2021-04-09 13:40:00,93.65,93.85,93.65,93.79,93432.0,90.743,90.9368,90.743,90.8787,93432.0
2021-04-09 13:50:00,93.79,93.8,93.64,93.72,77050.0,90.8787,90.8883,90.7333,90.8108,77050.0
2021-04-09 14:00:00,93.74,93.82,93.68,93.72,98690.0,90.8302,90.9077,90.7721,90.8108,98690.0
2021-04-09 14:10:00,93.7,93.78,93.62,93.77,52755.0,90.7914,90.869,90.7139,90.8593,52755.0
2021-04-09 14:20:00,93.77,93.78,93.67,93.7,43013.0,90.8593,90.869,90.7624,90.7914,43013.0
2021-04-09 14:30:00,93.7,93.73,93.59,93.72,68432.0,90.7914,90.8205,90.6849,90.8108,68432.0
2021-04-09 14:40:00,93.72,93.77,93.67,93.75,49333.0,90.8108,90.8593,90.7624,90.8399,49333.0
2021-04-09 14:50:00,93.74,93.78,93.64,93.68,82423.0,90.8302,90.869,90.7333,90.7721,82423.0
2021-04-09 15:00:00,93.67,93.69,93.54,93.58,46479.0,90.7624,90.7818,90.6364,90.6752,46479.0
2021-04-09 15:10:00,93.58,93.75,93.53,93.72,76177.0,90.6752,90.8399,90.6267,90.8108,76177.0
2021-04-09 15:20:00,93.72,94.23,93.71,94.23,189798.0,90.8108,91.305,90.8011,91.305,189798.0
2021-04-09 15:30:00,94.24,94.55,94.23,94.42,158828.0,91.3147,91.6151,91.305,91.4891,158828.0
2021-04-09 15:40:00,94.45,94.52,94.29,94.49,217946.0,91.5182,91.586,91.3631,91.5569,217946.0
2021-04-09 15:50:00,94.53,95.0,94.53,94.85,346641.0,91.5957,92.0511,91.5957,91.9058,346641.0
2021-04-12 09:30:00,94.41,94.87,94.4,94.82,235700.0,91.4794,91.9251,91.4697,91.8767,235700.0
2021-04-12 09:40:00,94.85,94.86,94.4,94.44,182518.0,91.9058,91.9154,91.4697,91.5085,182518.0
2021-04-12 09:50:00,94.43,94.44,94.16,94.44,173360.0,91.4988,91.5085,91.2372,91.5085,173360.0
2021-04-12 10:00:00,94.45,94.59,94.38,94.53,146300.0,91.5182,91.6538,91.4503,91.5957,146300.0
2021-04-12 10:10:00,94.53,94.61,94.37,94.6,109234.0,91.5957,91.6732,91.4407,91.6635,109234.0
2021-04-12 10:20:00,94.6,94.69,94.35,94.44,106033.0,91.6635,91.7507,91.4213,91.5085,106033.0
2021-04-12 10:30:00,94.48,94.48,94.12,94.2,161773.0,91.5472,91.5472,91.1984,91.2759,161773.0
2021-04-12 10:40:00,94.21,94.35,94.0,94.33,116824.0,91.2856,91.4213,91.0821,91.4019,116824.0
2021-04-12 10:50:00,94.34,94.44,94.25,94.36,82347.0,91.4116,91.5085,91.3244,91.431,82347.0
2021-04-12 11:00:00,94.37,94.5,94.33,94.35,69448.0,91.4407,91.5666,91.4019,91.4213,69448.0
2021-04-12 11:10:00,94.33,94.54,94.28,94.53,80852.0,91.4019,91.6054,91.3534,91.5957,80852.0
2021-04-12 11:20:00,94.55,94.59,94.46,94.55,61129.0,91.6151,91.6538,91.5279,91.6151,61129.0
2021-04-12 11:30:00,94.57,94.59,94.31,94.44,69283.0,91.6344,91.6538,91.3825,91.5085,69283.0
2021-04-12 11:40:00,94.42,94.55,94.31,94.43,66462.0,91.4891,91.6151,91.3825,91.4988,66462.0
2021-04-12 11:50:00,94.42,94.66,94.34,94.64,89167.0,91.4891,91.7216,91.4116,91.7023,89167.0
2021-04-12 12:00:00,94.66,94.68,94.56,94.56,32537.0,91.7216,91.741,91.6248,91.6248,32537.0
2021-04-12 12:10:00,94.55,94.62,94.42,94.51,30676.0,91.6151,91.6829,91.4891,91.5763,30676.0
2021-04-12 12:20:00,94.54,94.78,94.52,94.75,65976.0,91.6054,91.8379,91.586,91.8089,65976.0
2021-04-12 12:30:00,94.77,95.03,94.74,94.95,184847.0,91.8282,92.0802,91.7992,92.0026,184847.0
2021-04-12 12:40:00,94.96,95.07,94.95,94.97,97206.0,92.0123,92.1189,92.0026,92.022,97206.0
2021-04-12 12:50:00,94.98,95.06,94.94,94.98,67034.0,92.0317,92.1092,91.993,92.0317,67034.0
2021-04-12 13:00:00,94.99,95.05,94.92,94.92,123237.0,92.0414,92.0995,91.9736,91.9736,123237.0
2021-04-12 13:10:00,94.93,94.94,94.73,94.79,52901.0,91.9833,91.993,91.7895,91.8476,52901.0
2021-04-12 13:20:00,94.8,94.83,94.65,94.69,67529.0,91.8573,91.8864,91.712,91.7507,67529.0
2021-04-12 13:30:00,94.68,94.69,94.52,94.56,102778.0,91.741,91.7507,91.586,91.6248,102778.0
2021-04-12 13:40:00,94.55,94.63,94.42,94.62,120038.0,91.6151,91.6926,91.4891,91.6829,120038.0
2021-04-12 13:50:00,94.62,94.62,94.29,94.33,111767.0,91.6829,91.6829,91.3631,91.4019,111767.0
2021-04-12 14:00:00,94.38,94.59,94.33,94.53,115134.0,91.4503,91.6538,91.4019,91.5957,115134.0
2021-04-12 14:10:00,94.56,94.61,94.52,94.59,29865.0,91.6248,91.6732,91.586,91.6538,29865.0
2021-04-12 14:20:00,94.61,94.63,94.41,94.61,57484.0,91.6732,91.6926,91.4794,91.6732,57484.0
2021-04-12 14:30:00,94.61,94.63,94.49,94.59,36630.0,91.6732,91.6926,91.5569,91.6538,36630.0
2021-04-12 14:40:00,94.59,94.6,94.4,94.5,51840.0,91.6538,91.6635,91.4697,91.5666,51840.0
2021-04-12 14:50:00,94.5,94.5,94.28,94.43,62808.0,91.5666,91.5666,91.3534,91.4988,62808.0
2021-04-12 15:00:00,94.4,94.52,94.26,94.46,100705.0,91.4697,91.586,91.3341,91.5279,100705.0
2021-04-12 15:10:00,94.47,94.51,94.22,94.34,75000.0,91.5375,91.5763,91.2953,91.4116,75000.0
2021-04-12 15:20:00,94.34,94.65,94.34,94.55,81483.0,91.4116,91.712,91.4116,91.6151,81483.0
2021-04-12 15:30:00,94.56,94.8,94.45,94.78,71276.0,91.6248,91.8573,91.5182,91.8379,71276.0
2021-04-12 15:40:00,94.78,95.06,94.77,95.01,169916.0,91.8379,92.1092,91.8282,92.0608,169916.0
2021-04-12 15:50:00,94.98,95.16,94.74,94.99,281912.0,92.0317,92.2061,91.7992,92.0414,281912.0
2021-04-13 09:30:00,94.92,95.04,94.77,94.96,194976.0,91.9736,92.0899,91.8282,92.0123,194976.0
2021-04-13 09:40:00,94.95,94.95,94.62,94.79,164643.0,92.0026,92.0026,91.6829,91.8476,164643.0
2021-04-13 09:50:00,94.79,95.11,94.75,95.09,158152.0,91.8476,92.1577,91.8089,92.1383,158152.0
2021-04-13 10:00:00,95.08,95.32,95.08,95.25,143041.0,92.1286,92.3612,92.1286,92.2933,143041.0
2021-04-13 10:10:00,95.27,95.3,95.13,95.15,115279.0,92.3127,92.3418,92.1771,92.1964,115279.0
2021-04-13 10:20:00,95.14,95.2,95.06,95.19,135834.0,92.1867,92.2449,92.1092,92.2352,135834.0
2021-04-13 10:30:00,95.2,95.36,95.08,95.14,131804.0,92.2449,92.3999,92.1286,92.1867,131804.0
2021-04-13 10:40:00,95.15,95.3,95.13,95.19,74176.0,92.1964,92.3418,92.1771,92.2352,74176.0
2021-04-13 10:50:00,95.18,95.2,95.03,95.11,114100.0,92.2255,92.2449,92.0802,92.1577,114100.0
2021-04-13 11:00:00,95.11,95.27,95.09,95.2,65534.0,92.1577,92.3127,92.1383,92.2449,65534.0
2021-04-13 11:10:00,95.2,95.21,95.04,95.17,93941.0,92.2449,92.2546,92.0899,92.2158,93941.0
2021-04-13 11:20:00,95.17,95.25,95.07,95.24,55079.0,92.2158,92.2933,92.1189,92.2836,55079.0
2021-04-13 11:30:00,95.26,95.37,95.05,95.14,123040.0,92.303,92.4096,92.0995,92.1867,123040.0
2021-04-13 11:40:00,95.15,95.25,95.13,95.2,57823.0,92.1964,92.2933,92.1771,92.2449,57823.0
2021-04-13 11:50:00,95.21,95.29,95.16,95.29,42938.0,92.2546,92.3321,92.2061,92.3321,42938.0
2021-04-13 12:00:00,95.29,95.36,95.17,95.2,53943.0,92.3321,92.3999,92.2158,92.2449,53943.0
2021-04-13 12:10:00,95.19,95.29,95.17,95.27,69198.0,92.2352,92.3321,92.2158,92.3127,69198.0
2021-04-13 12:20:00,95.29,95.35,95.2,95.2,24689.0,92.3321,92.3902,92.2449,92.2449,24689.0
2021-04-13 12:30:00,95.21,95.3,95.18,95.21,55485.0,92.2546,92.3418,92.2255,92.2546,55485.0
2021-04-13 12:40:00,95.23,95.23,95.08,95.16,72559.0,92.274,92.274,92.1286,92.2061,72559.0
2021-04-13 12:50:00,95.16,95.16,94.98,94.99,99847.0,92.2061,92.2061,92.0317,92.0414,99847.0
2021-04-13 13:00:00,94.99,95.18,94.93,95.1,103189.0,92.0414,92.2255,91.9833,92.148,103189.0
2021-04-13 13:10:00,95.1,95.22,95.08,95.22,49003.0,92.148,92.2643,92.1286,92.2643,49003.0
2021-04-13 13:20:00,95.22,95.26,95.15,95.21,33968.0,92.2643,92.303,92.1964,92.2546,33968.0
2021-04-13 13:30:00,95.21,95.32,95.19,95.3,56037.0,92.2546,92.3612,92.2352,92.3418,56037.0
2021-04-13 13:40:00,95.31,95.4,95.3,95.35,66761.0,92.3515,92.4387,92.3418,92.3902,66761.0
2021-04-13 13:50:00,95.36,95.4,95.3,95.35,29550.0,92.3999,92.4387,92.3418,92.3902,29550.0
2021-04-13 14:00:00,95.34,95.51,95.34,95.43,131568.0,92.3805,92.5453,92.3805,92.4677,131568.0
2021-04-13 14:10:00,95.45,95.69,95.44,95.66,90892.0,92.4871,92.7197,92.4774,92.6906,90892.0
2021-04-13 14:20:00,95.66,95.73,95.65,95.71,30685.0,92.6906,92.7584,92.6809,92.7391,30685.0
2021-04-13 14:30:00,95.7,95.83,95.69,95.73,54284.0,92.7294,92.8553,92.7197,92.7584,54284.0
2021-04-13 14:40:00,95.72,95.85,95.71,95.85,41090.0,92.7487,92.8747,92.7391,92.8747,41090.0
2021-04-13 14:50:00,95.86,96.0,95.78,95.95,71744.0,92.8844,93.0201,92.8069,92.9716,71744.0
2021-04-13 15:00:00,95.94,96.2,95.94,96.19,108430.0,92.9619,93.2138,92.9619,93.2042,108430.0
2021-04-13 15:10:00,96.19,96.28,96.1,96.19,105818.0,93.2042,93.2914,93.1169,93.2042,105818.0
2021-04-13 15:20:00,96.19,96.27,96.12,96.15,66639.0,93.2042,93.2817,93.1363,93.1654,66639.0
2021-04-13 15:30:00,96.18,96.21,95.87,95.88,132922.0,93.1945,93.2235,92.8941,92.9038,132922.0
2021-04-13 15:40:00,95.88,95.97,95.76,95.93,230545.0,92.9038,92.991,92.7875,92.9522,230545.0
2021-04-13 15:50:00,95.97,96.0,95.73,95.82,290538.0,92.991,93.0201,92.7584,92.8456,290538.0
2021-04-14 09:30:00,95.84,96.06,95.62,96.03,229165.0,92.865,93.0782,92.6518,93.0491,229165.0
2021-04-14 09:40:00,96.01,96.25,95.97,96.16,240491.0,93.0297,93.2623,92.991,93.1751,240491.0
2021-04-14 09:50:00,96.15,96.5,96.1,96.5,272541.0,93.1654,93.5045,93.1169,93.5045,272541.0
2021-04-14 10:00:00,96.5,96.51,96.17,96.44,230148.0,93.5045,93.5142,93.1848,93.4464,230148.0
2021-04-14 10:10:00,96.44,96.47,96.19,96.32,139883.0,93.4464,93.4755,93.2042,93.3301,139883.0
2021-04-14 10:20:00,96.33,96.39,96.04,96.11,226800.0,93.3398,93.3979,93.0588,93.1266,226800.0
2021-04-14 10:30:00,96.12,96.57,96.12,96.18,212056.0,93.1363,93.5724,93.1363,93.1945,212056.0
2021-04-14 10:40:00,96.17,96.52,96.11,96.49,102042.0,93.1848,93.5239,93.1266,93.4948,102042.0
2021-04-14 10:50:00,96.5,96.52,96.16,96.19,59556.0,93.5045,93.5239,93.1751,93.2042,59556.0
2021-04-14 11:00:00,96.19,96.31,95.98,96.15,134118.0,93.2042,93.3204,93.0007,93.1654,134118.0
2021-04-14 11:10:00,96.15,96.19,95.96,95.97,95637.0,93.1654,93.2042,92.9813,92.991,95637.0
2021-04-14 11:20:00,95.96,96.07,95.73,96.01,176888.0,92.9813,93.0879,92.7584,93.0297,176888.0
2021-04-14 11:30:00,96.02,96.12,95.91,96.04,103165.0,93.0394,93.1363,92.9328,93.0588,103165.0
2021-04-14 11:40:00,96.05,96.2,96.02,96.12,49010.0,93.0685,93.2138,93.0394,93.1363,49010.0
2021-04-14 11:50:00,96.13,96.22,96.07,96.2,86125.0,93.146,93.2332,93.0879,93.2138,86125.0
2021-04-14 12:00:00,96.21,96.22,95.86,96.09,110895.0,93.2235,93.2332,92.8844,93.1073,110895.0
2021-04-14 12:10:00,96.06,96.14,95.84,96.11,94912.0,93.0782,93.1557,92.865,93.1266,94912.0
2021-04-14 12:20:00,96.12,96.23,95.94,95.99,101763.0,93.1363,93.2429,92.9619,93.0104,101763.0
2021-04-14 12:30:00,95.97,96.21,95.97,96.19,88535.0,92.991,93.2235,92.991,93.2042,88535.0
2021-04-14 12:40:00,96.19,96.32,96.18,96.24,76545.0,93.2042,93.3301,93.1945,93.2526,76545.0
2021-04-14 12:50:00,96.27,96.3,96.22,96.25,89976.0,93.2817,93.3107,93.2332,93.2623,89976.0
2021-04-14 13:00:00,96.22,96.23,96.01,96.11,53259.0,93.2332,93.2429,93.0297,93.1266,53259.0
2021-04-14 13:10:00,96.11,96.19,96.05,96.1,56256.0,93.1266,93.2042,93.0685,93.1169,56256.0
2021-04-14 13:20:00,96.11,96.23,96.07,96.11,29990.0,93.1266,93.2429,93.0879,93.1266,29990.0
2021-04-14 13:30:00,96.1,96.1,95.8,95.91,118454.0,93.1169,93.1169,92.8263,92.9328,118454.0
2021-04-14 13:40:00,95.91,96.05,95.84,95.96,70295.0,92.9328,93.0685,92.865,92.9813,70295.0
2021-04-14 13:50:00,95.95,95.99,95.1,95.3,175789.0,92.9716,93.0104,92.148,92.3418,175789.0
2021-04-14 14:00:00,95.31,95.37,94.65,94.75,263558.0,92.3515,92.4096,91.712,91.8089,263558.0
2021-04-14 14:10:00,94.74,95.3,94.72,95.19,268700.0,91.7992,92.3418,91.7798,92.2352,268700.0
2021-04-14 14:20:00,95.22,95.62,95.16,95.49,192304.0,92.2643,92.6518,92.2061,92.5259,192304.0
2021-04-14 14:30:00,95.47,95.55,95.17,95.27,116790.0,92.5065,92.584,92.2158,92.3127,116790.0
2021-04-14 14:40:00,95.29,95.52,95.03,95.04,148628.0,92.3321,92.555,92.0802,92.0899,148628.0
2021-04-14 14:50:00,95.05,95.06,94.69,94.78,205942.0,92.0995,92.1092,91.7507,91.8379,205942.0
2021-04-14 15:00:00,94.75,94.9,94.42,94.53,285781.0,91.8089,91.9542,91.4891,91.5957,285781.0
2021-04-14 15:10:00,94.63,95.12,94.47,94.95,182454.0,91.6926,92.1674,91.5375,92.0026,182454.0
2021-04-14 15:20:00,94.96,95.19,94.72,95.19,159177.0,92.0123,92.2352,91.7798,92.2352,159177.0
2021-04-14 15:30:00,95.17,95.29,94.72,94.85,234899.0,92.2158,92.3321,91.7798,91.9058,234899.0
2021-04-14 15:40:00,94.82,94.84,94.5,94.52,183787.0,91.8767,91.8961,91.5666,91.586,183787.0
2021-04-14 15:50:00,94.53,94.88,94.41,94.86,304352.0,91.5957,91.9348,91.4794,91.9154,304352.0
2021-04-15 09:30:00,96.41,96.84,96.4,96.64,400436.0,93.4173,93.834,93.4076,93.6402,400436.0
2021-04-15 09:40:00,96.65,96.78,96.47,96.57,178672.0,93.6499,93.7758,93.4755,93.5724,178672.0
2021-04-15 09:50:00,96.6,96.69,96.4,96.55,205281.0,93.6014,93.6886,93.4076,93.553,205281.0
2021-04-15 10:00:00,96.59,96.66,96.43,96.48,423504.0,93.5917,93.6596,93.4367,93.4852,423504.0
2021-04-15 10:10:00,96.49,96.91,96.46,96.76,219216.0,93.4948,93.9018,93.4658,93.7565,219216.0
2021-04-15 10:20:00,96.78,96.98,96.78,96.98,146955.0,93.7758,93.9696,93.7758,93.9696,146955.0
2021-04-15 10:30:00,96.99,97.4,96.99,97.21,222363.0,93.9793,94.3766,93.9793,94.1925,222363.0
2021-04-15 10:40:00,97.21,97.38,97.18,97.21,166351.0,94.1925,94.3572,94.1634,94.1925,166351.0
2021-04-15 10:50:00,97.22,97.27,97.11,97.24,158920.0,94.2022,94.2506,94.0956,94.2216,158920.0
2021-04-15 11:00:00,97.24,97.61,97.24,97.5,118925.0,94.2216,94.5801,94.2216,94.4735,118925.0
2021-04-15 11:10:00,97.49,97.51,97.24,97.26,72244.0,94.4638,94.4832,94.2216,94.2409,72244.0
2021-04-15 11:20:00,97.25,97.31,97.01,97.06,67566.0,94.2313,94.2894,93.9987,94.0471,67566.0
2021-04-15 11:30:00,97.06,97.14,97.0,97.09,87362.0,94.0471,94.1247,93.989,94.0762,87362.0
2021-04-15 11:40:00,97.08,97.19,96.97,97.16,90285.0,94.0665,94.1731,93.9599,94.144,90285.0
2021-04-15 11:50:00,97.17,97.2,97.1,97.18,42159.0,94.1537,94.1828,94.0859,94.1634,42159.0
2021-04-15 12:00:00,97.17,97.36,97.1,97.35,78602.0,94.1537,94.3378,94.0859,94.3281,78602.0
2021-04-15 12:10:00,97.33,97.43,97.27,97.38,79269.0,94.3088,94.4057,94.2506,94.3572,79269.0
2021-04-15 12:20:00,97.36,97.45,97.29,97.42,51994.0,94.3378,94.425,94.27,94.396,51994.0
2021-04-15 12:30:00,97.42,97.62,97.42,97.59,66451.0,94.396,94.5898,94.396,94.5607,66451.0
2021-04-15 12:40:00,97.59,97.67,97.55,97.59,115348.0,94.5607,94.6382,94.5219,94.5607,115348.0
2021-04-15 12:50:00,97.59,97.78,97.59,97.74,123168.0,94.5607,94.7448,94.5607,94.706,123168.0
2021-04-15 13:00:00,97.74,97.78,97.38,97.41,121544.0,94.706,94.7448,94.3572,94.3863,121544.0
2021-04-15 13:10:00,97.41,97.51,97.36,97.46,86972.0,94.3863,94.4832,94.3378,94.4347,86972.0
2021-04-15 13:20:00,97.46,97.59,97.41,97.5,57228.0,94.4347,94.5607,94.3863,94.4735,57228.0
2021-04-15 13:30:00,97.52,97.63,97.5,97.63,96264.0,94.4929,94.5995,94.4735,94.5995,96264.0
2021-04-15 13:40:00,97.64,97.72,97.6,97.62,61447.0,94.6091,94.6867,94.5704,94.5898,61447.0
2021-04-15 13:50:00,97.62,97.68,97.49,97.58,97459.0,94.5898,94.6479,94.4638,94.551,97459.0
2021-04-15 14:00:00,97.59,97.76,97.5,97.5,134112.0,94.5607,94.7254,94.4735,94.4735,134112.0
2021-04-15 14:10:00,97.51,97.71,97.48,97.59,72854.0,94.4832,94.677,94.4541,94.5607,72854.0
2021-04-15 14:20:00,97.62,97.75,97.58,97.72,42870.0,94.5898,94.7157,94.551,94.6867,42870.0
2021-04-15 14:30:00,97.73,97.84,97.62,97.78,144186.0,94.6964,94.8029,94.5898,94.7448,144186.0
2021-04-15 14:40:00,97.74,97.76,97.51,97.56,47991.0,94.706,94.7254,94.4832,94.5316,47991.0
2021-04-15 14:50:00,97.56,97.63,97.43,97.52,43222.0,94.5316,94.5995,94.4057,94.4929,43222.0
2021-04-15 15:00:00,97.53,97.68,97.46,97.49,50906.0,94.5026,94.6479,94.4347,94.4638,50906.0
2021-04-15 15:10:00,97.48,97.51,97.22,97.49,95790.0,94.4541,94.4832,94.2022,94.4638,95790.0
2021-04-15 15:20:00,97.5,97.51,97.24,97.26,112045.0,94.4735,94.4832,94.2216,94.2409,112045.0
2021-04-15 15:30:00,97.3,97.6,97.27,97.56,149944.0,94.2797,94.5704,94.2506,94.5316,149944.0
2021-04-15 15:40:00,97.58,98.09,97.48,97.88,279347.0,94.551,95.0452,94.4541,94.8417,279347.0
2021-04-15 15:50:00,97.89,98.01,97.65,97.85,261934.0,94.8514,94.9677,94.6188,94.8126,261934.0
2021-04-16 09:30:00,98.91,98.94,98.44,98.58,291425.0,95.8397,95.8688,95.3843,95.52,291425.0
2021-04-16 09:40:00,98.59,98.59,98.26,98.43,230897.0,95.5297,95.5297,95.2099,95.3746,230897.0
2021-04-16 09:50:00,98.46,98.46,97.91,98.02,154983.0,95.4037,95.4037,94.8708,94.9774,154983.0
2021-04-16 10:00:00,98.0,98.55,97.78,98.48,240848.0,94.958,95.4909,94.7448,95.4231,240848.0
2021-04-16 10:10:00,98.47,98.65,98.35,98.65,108869.0,95.4134,95.5878,95.2971,95.5878,108869.0
2021-04-16 10:20:00,98.64,98.68,98.24,98.27,160940.0,95.5781,95.6169,95.1905,95.2196,160940.0
2021-04-16 10:30:00,98.27,98.48,98.15,98.4,143016.0,95.2196,95.4231,95.1033,95.3456,143016.0
2021-04-16 10:40:00,98.44,98.64,98.36,98.6,169850.0,95.3843,95.5781,95.3068,95.5393,169850.0
2021-04-16 10:50:00,98.6,98.6,98.39,98.39,86578.0,95.5393,95.5393,95.3359,95.3359,86578.0
2021-04-16 11:00:00,98.39,98.67,98.28,98.58,232854.0,95.3359,95.6072,95.2293,95.52,232854.0
2021-04-16 11:10:00,98.57,98.59,98.27,98.47,144157.0,95.5103,95.5297,95.2196,95.4134,144157.0
2021-04-16 11:20:00,98.47,98.52,98.15,98.2,99753.0,95.4134,95.4618,95.1033,95.1518,99753.0
2021-04-16 11:30:00,98.2,98.34,98.18,98.29,120188.0,95.1518,95.2874,95.1324,95.239,120188.0
2021-04-16 11:40:00,98.27,98.32,98.1,98.27,96152.0,95.2196,95.268,95.0549,95.2196,96152.0
2021-04-16 11:50:00,98.25,98.35,98.18,98.24,56381.0,95.2002,95.2971,95.1324,95.1905,56381.0
2021-04-16 12:00:00,98.25,98.42,98.25,98.4,85822.0,95.2002,95.3649,95.2002,95.3456,85822.0
2021-04-16 12:10:00,98.38,98.49,98.32,98.43,79361.0,95.3262,95.4328,95.268,95.3746,79361.0
2021-04-16 12:20:00,98.44,98.56,98.4,98.5,63981.0,95.3843,95.5006,95.3456,95.4425,63981.0
2021-04-16 12:30:00,98.49,98.54,98.41,98.5,51846.0,95.4328,95.4812,95.3552,95.4425,51846.0
2021-04-16 12:40:00,98.49,98.57,98.46,98.5,43405.0,95.4328,95.5103,95.4037,95.4425,43405.0
2021-04-16 12:50:00,98.49,98.5,98.27,98.39,45655.0,95.4328,95.4425,95.2196,95.3359,45655.0
2021-04-16 13:00:00,98.38,98.43,98.27,98.33,49649.0,95.3262,95.3746,95.2196,95.2777,49649.0
2021-04-16 13:10:00,98.34,98.4,98.28,98.39,40045.0,95.2874,95.3456,95.2293,95.3359,40045.0
2021-04-16 13:20:00,98.4,98.4,98.29,98.35,26052.0,95.3456,95.3456,95.239,95.2971,26052.0
2021-04-16 13:30:00,98.37,98.45,98.32,98.4,20244.0,95.3165,95.394,95.268,95.3456,20244.0
2021-04-16 13:40:00,98.4,98.52,98.36,98.41,110595.0,95.3456,95.4618,95.3068,95.3552,110595.0
2021-04-16 13:50:00,98.4,98.42,98.3,98.31,21482.0,95.3456,95.3649,95.2487,95.2583,21482.0
2021-04-16 14:00:00,98.3,98.65,98.25,98.6,94303.0,95.2487,95.5878,95.2002,95.5393,94303.0
2021-04-16 14:10:00,98.61,98.78,98.61,98.65,173544.0,95.549,95.7138,95.549,95.5878,173544.0
2021-04-16 14:20:00,98.64,98.78,98.59,98.73,65080.0,95.5781,95.7138,95.5297,95.6653,65080.0
2021-04-16 14:30:00,98.72,98.83,98.71,98.77,118688.0,95.6556,95.7622,95.6459,95.7041,118688.0
2021-04-16 14:40:00,98.77,98.92,98.75,98.91,149521.0,95.7041,95.8494,95.6847,95.8397,149521.0
2021-04-16 14:50:00,98.91,99.0,98.89,98.96,141725.0,95.8397,95.9269,95.8203,95.8882,141725.0
2021-04-16 15:00:00,98.97,99.08,98.84,98.85,167262.0,95.8979,96.0044,95.7719,95.7816,167262.0
2021-04-16 15:10:00,98.86,98.98,98.78,98.89,103429.0,95.7913,95.9076,95.7138,95.8203,103429.0
2021-04-16 15:20:00,98.91,99.04,98.84,99.02,157396.0,95.8397,95.9657,95.7719,95.9463,157396.0
2021-04-16 15:30:00,99.04,99.21,98.93,99.2,143914.0,95.9657,96.1304,95.8591,96.1207,143914.0
2021-04-16 15:40:00,99.19,99.25,98.9,99.04,253422.0,96.111,96.1692,95.83,95.9657,253422.0
2021-04-16 15:50:00,99.03,99.3,98.72,98.89,483050.0,95.956,96.2176,95.6556,95.8203,483050.0
2021-04-19 09:30:00,98.17,98.47,98.12,98.27,269223.0,95.1227,95.4134,95.0742,95.2196,269223.0
2021-04-19 09:40:00,98.26,98.48,98.22,98.43,170343.0,95.2099,95.4231,95.1711,95.3746,170343.0
2021-04-19 09:50:00,98.42,98.49,98.34,98.41,149853.0,95.3649,95.4328,95.2874,95.3552,149853.0
2021-04-19 10:00:00,98.39,98.44,97.32,97.51,366636.0,95.3359,95.3843,94.2991,94.4832,366636.0
2021-04-19 10:10:00,97.51,97.74,97.29,97.68,258970.0,94.4832,94.706,94.27,94.6479,258970.0
2021-04-19 10:20:00,97.73,97.94,97.7,97.81,149562.0,94.6964,94.8998,94.6673,94.7739,149562.0
2021-04-19 10:30:00,97.81,97.99,97.79,97.89,135369.0,94.7739,94.9483,94.7545,94.8514,135369.0
2021-04-19 10:40:00,97.89,97.93,96.79,97.03,416036.0,94.8514,94.8901,93.7855,94.0181,416036.0
2021-04-19 10:50:00,97.01,97.61,96.93,97.49,160121.0,93.9987,94.5801,93.9212,94.4638,160121.0
2021-04-19 11:00:00,97.49,97.62,97.15,97.52,177660.0,94.4638,94.5898,94.1344,94.4929,177660.0
2021-04-19 11:10:00,97.51,97.73,97.29,97.66,102771.0,94.4832,94.6964,94.27,94.6285,102771.0
2021-04-19 11:20:00,97.68,97.73,97.33,97.7,167562.0,94.6479,94.6964,94.3088,94.6673,167562.0
2021-04-19 11:30:00,97.68,97.71,97.26,97.29,171823.0,94.6479,94.677,94.2409,94.27,171823.0
2021-04-19 11:40:00,97.32,97.46,96.68,97.1,170859.0,94.2991,94.4347,93.6789,94.0859,170859.0
2021-04-19 11:50:00,97.11,97.49,97.05,97.15,119425.0,94.0956,94.4638,94.0375,94.1344,119425.0
2021-04-19 12:00:00,97.11,97.25,96.73,97.24,129340.0,94.0956,94.2313,93.7274,94.2216,129340.0
2021-04-19 12:10:00,97.24,97.35,97.02,97.3,85505.0,94.2216,94.3281,94.0084,94.2797,85505.0
2021-04-19 12:20:00,97.31,97.42,96.69,96.9,112046.0,94.2894,94.396,93.6886,93.8921,112046.0
2021-04-19 12:30:00,96.9,96.97,96.6,96.61,105977.0,93.8921,93.9599,93.6014,93.6111,105977.0
2021-04-19 12:40:00,96.61,96.76,96.37,96.69,143770.0,93.6111,93.7565,93.3786,93.6886,143770.0
2021-04-19 12:50:00,96.66,96.83,96.55,96.65,82673.0,93.6596,93.8243,93.553,93.6499,82673.0
2021-04-19 13:00:00,96.67,97.01,96.55,96.77,102604.0,93.6693,93.9987,93.553,93.7662,102604.0
2021-04-19 13:10:00,96.79,97.18,96.76,97.12,61038.0,93.7855,94.1634,93.7565,94.1053,61038.0
2021-04-19 13:20:00,97.11,97.18,96.9,96.95,46139.0,94.0956,94.1634,93.8921,93.9406,46139.0
2021-04-19 13:30:00,96.97,97.28,96.83,97.24,68571.0,93.9599,94.2603,93.8243,94.2216,68571.0
2021-04-19 13:40:00,97.24,97.24,96.99,97.08,52254.0,94.2216,94.2216,93.9793,94.0665,52254.0
2021-04-19 13:50:00,97.11,97.14,96.89,96.98,42876.0,94.0956,94.1247,93.8824,93.9696,42876.0
2021-04-19 14:00:00,96.97,97.15,96.81,96.84,75472.0,93.9599,94.1344,93.8049,93.834,75472.0
2021-04-19 14:10:00,96.86,97.16,96.84,97.12,58415.0,93.8534,94.144,93.834,94.1053,58415.0
2021-04-19 14:20:00,97.11,97.29,97.03,97.25,86557.0,94.0956,94.27,94.0181,94.2313,86557.0
2021-04-19 14:30:00,97.23,97.28,96.78,96.87,74036.0,94.2119,94.2603,93.7758,93.863,74036.0
2021-04-19 14:40:00,96.87,97.27,96.82,97.22,105275.0,93.863,94.2506,93.8146,94.2022,105275.0
2021-04-19 14:50:00,97.2,97.3,97.13,97.27,78339.0,94.1828,94.2797,94.115,94.2506,78339.0
2021-04-19 15:00:00,97.27,97.36,97.1,97.15,116437.0,94.2506,94.3378,94.0859,94.1344,116437.0
2021-04-19 15:10:00,97.16,97.27,96.76,96.8,98508.0,94.144,94.2506,93.7565,93.7952,98508.0
2021-04-19 15:20:00,96.83,96.93,96.67,96.77,109282.0,93.8243,93.9212,93.6693,93.7662,109282.0
2021-04-19 15:30:00,96.72,96.94,96.62,96.92,159656.0,93.7177,93.9309,93.6208,93.9115,159656.0
2021-04-19 15:40:00,96.91,97.19,96.77,96.82,151031.0,93.9018,94.1731,93.7662,93.8146,151031.0
2021-04-19 15:50:00,96.79,97.49,96.74,97.4,221006.0,93.7855,94.4638,93.7371,94.3766,221006.0
2021-04-20 09:30:00,96.45,96.9,96.34,96.77,174589.0,93.4561,93.8921,93.3495,93.7662,174589.0
2021-04-20 09:40:00,96.76,96.92,96.6,96.85,113473.0,93.7565,93.9115,93.6014,93.8437,113473.0
2021-04-20 09:50:00,96.86,97.0,96.62,96.77,123180.0,93.8534,93.989,93.6208,93.7662,123180.0
2021-04-20 10:00:00,96.75,96.93,96.38,96.51,138126.0,93.7468,93.9212,93.3883,93.5142,138126.0
2021-04-20 10:10:00,96.48,96.69,96.29,96.55,168766.0,93.4852,93.6886,93.3011,93.553,168766.0
2021-04-20 10:20:00,96.57,96.67,96.38,96.47,72022.0,93.5724,93.6693,93.3883,93.4755,72022.0
2021-04-20 10:30:00,96.42,96.42,96.01,96.15,144474.0,93.427,93.427,93.0297,93.1654,144474.0
2021-04-20 10:40:00,96.13,96.15,95.41,95.43,157061.0,93.146,93.1654,92.4484,92.4677,157061.0
2021-04-20 10:50:00,95.41,95.47,94.96,95.39,197040.0,92.4484,92.5065,92.0123,92.429,197040.0
2021-04-20 11:00:00,95.35,95.47,95.04,95.39,175238.0,92.3902,92.5065,92.0899,92.429,175238.0
2021-04-20 11:10:00,95.4,95.43,94.76,94.83,194085.0,92.4387,92.4677,91.8185,91.8864,194085.0
2021-04-20 11:20:00,94.84,94.94,94.52,94.79,149262.0,91.8961,91.993,91.586,91.8476,149262.0
2021-04-20 11:30:00,94.78,94.83,94.16,94.48,208523.0,91.8379,91.8864,91.2372,91.5472,208523.0
2021-04-20 11:40:00,94.49,94.86,94.46,94.85,133274.0,91.5569,91.9154,91.5279,91.9058,133274.0
2021-04-20 11:50:00,94.84,94.92,94.56,94.73,85740.0,91.8961,91.9736,91.6248,91.7895,85740.0
2021-04-20 12:00:00,94.72,94.97,94.64,94.93,65577.0,91.7798,92.022,91.7023,91.9833,65577.0
2021-04-20 12:10:00,94.92,95.27,94.88,95.26,86053.0,91.9736,92.3127,91.9348,92.303,86053.0
2021-04-20 12:20:00,95.28,95.4,95.18,95.21,58872.0,92.3224,92.4387,92.2255,92.2546,58872.0
2021-04-20 12:30:00,95.23,95.28,95.07,95.09,42325.0,92.274,92.3224,92.1189,92.1383,42325.0
2021-04-20 12:40:00,95.09,95.09,94.78,94.8,62534.0,92.1383,92.1383,91.8379,91.8573,62534.0
2021-04-20 12:50:00,94.8,95.18,94.73,95.1,71954.0,91.8573,92.2255,91.7895,92.148,71954.0
2021-04-20 13:00:00,95.11,95.13,94.88,94.95,114065.0,92.1577,92.1771,91.9348,92.0026,114065.0
2021-04-20 13:10:00,94.97,95.14,94.86,95.11,39159.0,92.022,92.1867,91.9154,92.1577,39159.0
2021-04-20 13:20:00,95.11,95.15,94.59,94.62,91383.0,92.1577,92.1964,91.6538,91.6829,91383.0
2021-04-20 13:30:00,94.62,94.75,94.56,94.75,66010.0,91.6829,91.8089,91.6248,91.8089,66010.0
2021-04-20 13:40:00,94.72,94.94,94.63,94.83,62253.0,91.7798,91.993,91.6926,91.8864,62253.0
2021-04-20 13:50:00,94.83,95.09,94.79,95.05,126031.0,91.8864,92.1383,91.8476,92.0995,126031.0
2021-04-20 14:00:00,95.05,95.18,94.97,95.17,91623.0,92.0995,92.2255,92.022,92.2158,91623.0
2021-04-20 14:10:00,95.17,95.19,94.97,95.01,54225.0,92.2158,92.2352,92.022,92.0608,54225.0
2021-04-20 14:20:00,95.0,95.12,94.76,94.77,55177.0,92.0511,92.1674,91.8185,91.8282,55177.0
2021-04-20 14:30:00,94.77,94.77,94.38,94.46,128767.0,91.8282,91.8282,91.4503,91.5279,128767.0
2021-04-20 14:40:00,94.45,94.63,94.43,94.6,72074.0,91.5182,91.6926,91.4988,91.6635,72074.0
2021-04-20 14:50:00,94.59,94.79,94.16,94.31,112874.0,91.6538,91.8476,91.2372,91.3825,112874.0
2021-04-20 15:00:00,94.34,94.85,94.34,94.82,93821.0,91.4116,91.9058,91.4116,91.8767,93821.0
2021-04-20 15:10:00,94.85,95.11,94.78,94.94,112537.0,91.9058,92.1577,91.8379,91.993,112537.0
2021-04-20 15:20:00,94.94,95.14,94.94,95.05,85079.0,91.993,92.1867,91.993,92.0995,85079.0
2021-04-20 15:30:00,95.08,95.27,94.99,95.16,152433.0,92.1286,92.3127,92.0414,92.2061,152433.0
2021-04-20 15:40:00,95.19,95.6,95.18,95.52,218253.0,92.2352,92.6325,92.2255,92.555,218253.0
2021-04-20 15:50:00,95.53,95.55,95.17,95.28,219196.0,92.5646,92.584,92.2158,92.3224,219196.0
2021-04-21 09:30:00,94.79,95.02,94.68,94.84,201357.0,91.8476,92.0705,91.741,91.8961,201357.0
2021-04-21 09:40:00,94.82,95.74,94.72,95.64,209305.0,91.8767,92.7681,91.7798,92.6712,209305.0
2021-04-21 09:50:00,95.66,96.12,95.65,96.11,218774.0,92.6906,93.1363,92.6809,93.1266,218774.0
2021-04-21 10:00:00,96.12,96.2,95.86,95.98,180627.0,93.1363,93.2138,92.8844,93.0007,180627.0
2021-04-21 10:10:00,95.97,96.18,95.82,96.02,106409.0,92.991,93.1945,92.8456,93.0394,106409.0
2021-04-21 10:20:00,96.0,96.58,95.88,96.52,159864.0,93.0201,93.582,92.9038,93.5239,159864.0
2021-04-21 10:30:00,96.51,96.53,96.17,96.23,148282.0,93.5142,93.5336,93.1848,93.2429,148282.0
2021-04-21 10:40:00,96.25,96.46,96.23,96.4,86292.0,93.2623,93.4658,93.2429,93.4076,86292.0
2021-04-21 10:50:00,96.31,96.4,96.12,96.36,87336.0,93.3204,93.4076,93.1363,93.3689,87336.0
2021-04-21 11:00:00,96.36,96.64,96.24,96.5,98771.0,93.3689,93.6402,93.2526,93.5045,98771.0
2021-04-21 11:10:00,96.5,96.74,96.46,96.65,75400.0,93.5045,93.7371,93.4658,93.6499,75400.0
2021-04-21 11:20:00,96.66,96.69,96.55,96.66,48942.0,93.6596,93.6886,93.553,93.6596,48942.0
2021-04-21 11:30:00,96.65,96.86,96.63,96.79,108638.0,93.6499,93.8534,93.6305,93.7855,108638.0
2021-04-21 11:40:00,96.8,96.93,96.77,96.89,114138.0,93.7952,93.9212,93.7662,93.8824,114138.0
2021-04-21 11:50:00,96.89,97.14,96.85,97.13,119132.0,93.8824,94.1247,93.8437,94.115,119132.0
2021-04-21 12:00:00,97.14,97.15,96.99,97.09,63579.0,94.1247,94.1344,93.9793,94.0762,63579.0
2021-04-21 12:10:00,97.08,97.12,96.99,97.1,46540.0,94.0665,94.1053,93.9793,94.0859,46540.0
2021-04-21 12:20:00,97.12,97.12,96.87,96.88,57677.0,94.1053,94.1053,93.863,93.8727,57677.0
2021-04-21 12:30:00,96.88,96.97,96.83,96.91,37267.0,93.8727,93.9599,93.8243,93.9018,37267.0
2021-04-21 12:40:00,96.92,96.99,96.8,96.84,68494.0,93.9115,93.9793,93.7952,93.834,68494.0
2021-04-21 12:50:00,96.84,96.93,96.76,96.81,40008.0,93.834,93.9212,93.7565,93.8049,40008.0
2021-04-21 13:00:00,96.84,97.05,96.83,97.03,97974.0,93.834,94.0375,93.8243,94.0181,97974.0
2021-04-21 13:10:00,97.02,97.13,96.98,97.11,55302.0,94.0084,94.115,93.9696,94.0956,55302.0
2021-04-21 13:20:00,97.12,97.16,97.0,97.01,60650.0,94.1053,94.144,93.989,93.9987,60650.0
2021-04-21 13:30:00,97.02,97.16,97.02,97.09,93290.0,94.0084,94.144,94.0084,94.0762,93290.0
2021-04-21 13:40:00,97.09,97.13,97.04,97.07,52960.0,94.0762,94.115,94.0278,94.0568,52960.0
2021-04-21 13:50:00,97.06,97.17,97.04,97.15,58447.0,94.0471,94.1537,94.0278,94.1344,58447.0
2021-04-21 14:00:00,97.15,97.34,97.15,97.29,180018.0,94.1344,94.3185,94.1344,94.27,180018.0
2021-04-21 14:10:00,97.29,97.39,97.25,97.27,62613.0,94.27,94.3669,94.2313,94.2506,62613.0
2021-04-21 14:20:00,97.3,97.3,97.09,97.18,81503.0,94.2797,94.2797,94.0762,94.1634,81503.0
2021-04-21 14:30:00,97.18,97.34,97.17,97.28,85361.0,94.1634,94.3185,94.1537,94.2603,85361.0
2021-04-21 14:40:00,97.27,97.31,97.06,97.12,100563.0,94.2506,94.2894,94.0471,94.1053,100563.0
2021-04-21 14:50:00,97.12,97.2,97.09,97.18,95859.0,94.1053,94.1828,94.0762,94.1634,95859.0
2021-04-21 15:00:00,97.16,97.22,97.08,97.13,83131.0,94.144,94.2022,94.0665,94.115,83131.0
2021-04-21 15:10:00,97.13,97.34,97.11,97.33,100027.0,94.115,94.3185,94.0956,94.3088,100027.0
2021-04-21 15:20:00,97.33,97.38,97.28,97.3,109969.0,94.3088,94.3572,94.2603,94.2797,109969.0
2021-04-21 15:30:00,97.31,97.88,97.31,97.73,430476.0,94.2894,94.8417,94.2894,94.6964,430476.0
2021-04-21 15:40:00,97.74,98.04,97.69,98.0,234465.0,94.706,94.9967,94.6576,94.958,234465.0
2021-04-21 15:50:00,98.02,98.09,97.8,97.95,331184.0,94.9774,95.0452,94.7642,94.9095,331184.0
2021-04-22 09:30:00,97.82,97.85,97.18,97.25,245392.0,94.7836,94.8126,94.1634,94.2313,245392.0
2021-04-22 09:40:00,97.27,97.3,96.96,97.22,246888.0,94.2506,94.2797,93.9503,94.2022,246888.0
2021-04-22 09:50:00,97.24,97.44,97.05,97.39,202591.0,94.2216,94.4154,94.0375,94.3669,202591.0
2021-04-22 10:00:00,97.34,97.52,96.86,97.52,257100.0,94.3185,94.4929,93.8534,94.4929,257100.0
2021-04-22 10:10:00,97.51,97.56,97.19,97.31,133830.0,94.4832,94.5316,94.1731,94.2894,133830.0
2021-04-22 10:20:00,97.32,97.54,97.21,97.44,80644.0,94.2991,94.5123,94.1925,94.4154,80644.0
2021-04-22 10:30:00,97.45,97.86,97.4,97.77,194467.0,94.425,94.8223,94.3766,94.7351,194467.0
2021-04-22 10:40:00,97.75,97.92,97.68,97.89,114564.0,94.7157,94.8805,94.6479,94.8514,114564.0
2021-04-22 10:50:00,97.91,98.02,97.72,97.79,130803.0,94.8708,94.9774,94.6867,94.7545,130803.0
2021-04-22 11:00:00,97.81,98.09,97.78,98.06,154905.0,94.7739,95.0452,94.7448,95.0161,154905.0
2021-04-22 11:10:00,98.06,98.06,97.88,97.96,83221.0,95.0161,95.0161,94.8417,94.9192,83221.0
2021-04-22 11:20:00,97.98,98.04,97.82,97.82,123712.0,94.9386,94.9967,94.7836,94.7836,123712.0
2021-04-22 11:30:00,97.83,98.22,97.71,98.03,190078.0,94.7932,95.1711,94.677,94.987,190078.0
2021-04-22 11:40:00,98.04,98.04,97.93,97.97,85753.0,94.9967,94.9967,94.8901,94.9289,85753.0
2021-04-22 11:50:00,97.99,98.1,97.91,97.96,106758.0,94.9483,95.0549,94.8708,94.9192,106758.0
2021-04-22 12:00:00,97.97,97.99,97.74,97.77,102324.0,94.9289,94.9483,94.706,94.7351,102324.0
2021-04-22 12:10:00,97.79,97.97,97.74,97.95,112632.0,94.7545,94.9289,94.706,94.9095,112632.0
2021-04-22 12:20:00,97.96,98.17,97.95,98.16,150953.0,94.9192,95.1227,94.9095,95.113,150953.0
2021-04-22 12:30:00,98.16,98.34,98.16,98.32,115778.0,95.113,95.2874,95.113,95.268,115778.0
2021-04-22 12:40:00,98.31,98.33,98.24,98.3,85649.0,95.2583,95.2777,95.1905,95.2487,85649.0
2021-04-22 12:50:00,98.3,98.42,98.26,98.41,110592.0,95.2487,95.3649,95.2099,95.3552,110592.0
2021-04-22 13:00:00,98.43,98.44,96.92,97.23,310567.0,95.3746,95.3843,93.9115,94.2119,310567.0
2021-04-22 13:10:00,97.23,97.23,95.9,95.98,585098.0,94.2119,94.2119,92.9232,93.0007,585098.0
2021-04-22 13:20:00,95.94,97.07,95.89,96.96,440101.0,92.9619,94.0568,92.9135,93.9503,440101.0
2021-04-22 13:30:00,96.97,97.02,96.47,96.68,193791.0,93.9599,94.0084,93.4755,93.6789,193791.0
2021-04-22 13:40:00,96.64,96.65,95.34,95.49,406374.0,93.6402,93.6499,92.3805,92.5259,406374.0
2021-04-22 13:50:00,95.49,95.52,94.7,94.93,344333.0,92.5259,92.555,91.7604,91.9833,344333.0
2021-04-22 14:00:00,94.92,95.29,94.45,95.2,391280.0,91.9736,92.3321,91.5182,92.2449,391280.0
2021-04-22 14:10:00,95.17,95.43,94.95,95.39,206187.0,92.2158,92.4677,92.0026,92.429,206187.0
2021-04-22 14:20:00,95.4,95.82,95.1,95.81,179919.0,92.4387,92.8456,92.148,92.836,179919.0
2021-04-22 14:30:00,95.79,95.85,95.6,95.7,172967.0,92.8166,92.8747,92.6325,92.7294,172967.0
2021-04-22 14:40:00,95.67,96.08,95.63,95.88,235569.0,92.7003,93.0976,92.6615,92.9038,235569.0
2021-04-22 14:50:00,95.85,96.03,95.65,95.74,165285.0,92.8747,93.0491,92.6809,92.7681,165285.0
2021-04-22 15:00:00,95.76,96.08,95.24,95.27,179989.0,92.7875,93.0976,92.2836,92.3127,179989.0
2021-04-22 15:10:00,95.29,95.47,94.95,95.15,229234.0,92.3321,92.5065,92.0026,92.1964,229234.0
2021-04-22 15:20:00,95.15,95.25,94.89,95.18,218267.0,92.1964,92.2933,91.9445,92.2255,218267.0
2021-04-22 15:30:00,95.17,95.65,95.12,95.4,191543.0,92.2158,92.6809,92.1674,92.4387,191543.0
2021-04-22 15:40:00,95.42,95.79,95.21,95.26,249949.0,92.4581,92.8166,92.2546,92.303,249949.0
2021-04-22 15:50:00,95.27,95.53,95.08,95.25,313747.0,92.3127,92.5646,92.1286,92.2933,313747.0
2021-04-23 09:30:00,95.67,96.04,95.6,95.88,271725.0,92.7003,93.0588,92.6325,92.9038,271725.0
2021-04-23 09:40:00,95.9,96.13,95.69,96.11,230329.0,92.9232,93.146,92.7197,93.1266,230329.0
2021-04-23 09:50:00,96.11,96.56,96.09,96.55,223597.0,93.1266,93.5627,93.1073,93.553,223597.0
2021-04-23 10:00:00,96.58,96.76,96.51,96.68,166650.0,93.582,93.7565,93.5142,93.6789,166650.0
2021-04-23 10:10:00,96.67,96.75,96.56,96.58,107277.0,93.6693,93.7468,93.5627,93.582,107277.0
2021-04-23 10:20:00,96.59,96.72,96.51,96.66,143744.0,93.5917,93.7177,93.5142,93.6596,143744.0
2021-04-23 10:30:00,96.69,97.28,96.59,97.19,241772.0,93.6886,94.2603,93.5917,94.1731,241772.0
2021-04-23 10:40:00,97.19,97.44,97.12,97.34,159462.0,94.1731,94.4154,94.1053,94.3185,159462.0
2021-04-23 10:50:00,97.31,97.86,97.28,97.81,199603.0,94.2894,94.8223,94.2603,94.7739,199603.0
2021-04-23 11:00:00,97.84,97.84,97.57,97.58,313284.0,94.8029,94.8029,94.5413,94.551,313284.0
2021-04-23 11:10:00,97.58,98.04,97.57,97.98,226867.0,94.551,94.9967,94.5413,94.9386,226867.0
2021-04-23 11:20:00,97.99,98.05,97.92,97.94,85065.0,94.9483,95.0064,94.8805,94.8998,85065.0
2021-04-23 11:30:00,97.93,98.04,97.93,97.94,97460.0,94.8901,94.9967,94.8901,94.8998,97460.0
2021-04-23 11:40:00,97.96,98.16,97.84,98.14,124102.0,94.9192,95.113,94.8029,95.0936,124102.0
2021-04-23 11:50:00,98.14,98.14,98.01,98.01,494648.0,95.0936,95.0936,94.9677,94.9677,494648.0
2021-04-23 12:00:00,98.03,98.22,98.02,98.2,76241.0,94.987,95.1711,94.9774,95.1518,76241.0
2021-04-23 12:10:00,98.18,98.19,98.09,98.16,48625.0,95.1324,95.1421,95.0452,95.113,48625.0
2021-04-23 12:20:00,98.17,98.21,98.09,98.11,30391.0,95.1227,95.1615,95.0452,95.0646,30391.0
2021-04-23 12:30:00,98.13,98.29,98.13,98.21,66324.0,95.0839,95.239,95.0839,95.1615,66324.0
2021-04-23 12:40:00,98.22,98.66,98.22,98.64,143008.0,95.1711,95.5975,95.1711,95.5781,143008.0
2021-04-23 12:50:00,98.66,98.72,98.54,98.6,100437.0,95.5975,95.6556,95.4812,95.5393,100437.0
2021-04-23 13:00:00,98.62,98.65,98.49,98.58,68597.0,95.5587,95.5878,95.4328,95.52,68597.0
2021-04-23 13:10:00,98.6,98.65,98.55,98.56,46278.0,95.5393,95.5878,95.4909,95.5006,46278.0
2021-04-23 13:20:00,98.55,98.58,98.44,98.55,37650.0,95.4909,95.52,95.3843,95.4909,37650.0
2021-04-23 13:30:00,98.56,98.68,98.55,98.68,75733.0,95.5006,95.6169,95.4909,95.6169,75733.0
2021-04-23 13:40:00,98.68,98.78,98.58,98.61,57556.0,95.6169,95.7138,95.52,95.549,57556.0
2021-04-23 13:50:00,98.61,98.63,98.51,98.55,37613.0,95.549,95.5684,95.4521,95.4909,37613.0
2021-04-23 14:00:00,98.52,98.68,98.51,98.63,61127.0,95.4618,95.6169,95.4521,95.5684,61127.0
2021-04-23 14:10:00,98.63,98.68,98.47,98.49,59830.0,95.5684,95.6169,95.4134,95.4328,59830.0
2021-04-23 14:20:00,98.5,98.54,98.35,98.52,72790.0,95.4425,95.4812,95.2971,95.4618,72790.0
2021-04-23 14:30:00,98.54,98.57,98.46,98.54,60253.0,95.4812,95.5103,95.4037,95.4812,60253.0
2021-04-23 14:40:00,98.54,98.66,98.53,98.65,45201.0,95.4812,95.5975,95.4715,95.5878,45201.0
2021-04-23 14:50:00,98.65,98.89,98.65,98.76,148586.0,95.5878,95.8203,95.5878,95.6944,148586.0
2021-04-23 15:00:00,98.76,98.84,98.64,98.76,135153.0,95.6944,95.7719,95.5781,95.6944,135153.0
2021-04-23 15:10:00,98.77,98.91,98.76,98.89,47135.0,95.7041,95.8397,95.6944,95.8203,47135.0
2021-04-23 15:20:00,98.88,99.09,98.87,99.04,152194.0,95.8107,96.0141,95.801,95.9657,152194.0
2021-04-23 15:30:00,99.04,99.36,99.04,99.17,150690.0,95.9657,96.2758,95.9657,96.0917,150690.0
2021-04-23 15:40:00,99.17,99.19,98.64,98.71,149046.0,96.0917,96.111,95.5781,95.6459,149046.0
2021-04-23 15:50:00,98.71,98.79,98.26,98.3,536206.0,95.6459,95.7234,95.2099,95.2487,536206.0
2021-04-26 09:30:00,98.86,99.15,98.8,99.08,348250.0,95.7913,96.0723,95.7331,96.0044,348250.0
2021-04-26 09:40:00,99.07,99.22,98.94,99.12,180450.0,95.9948,96.1401,95.8688,96.0432,180450.0
2021-04-26 09:50:00,99.11,99.12,98.68,99.04,255725.0,96.0335,96.0432,95.6169,95.9657,255725.0
2021-04-26 10:00:00,99.02,99.34,99.01,99.29,194017.0,95.9463,96.2564,95.9366,96.2079,194017.0
2021-04-26 10:10:00,99.3,99.37,98.97,99.18,215940.0,96.2176,96.2854,95.8979,96.1013,215940.0
2021-04-26 10:20:00,99.17,99.31,99.04,99.12,163609.0,96.0917,96.2273,95.9657,96.0432,163609.0
2021-04-26 10:30:00,99.16,99.17,99.03,99.13,64198.0,96.082,96.0917,95.956,96.0529,64198.0
2021-04-26 10:40:00,99.15,99.17,98.97,99.12,68543.0,96.0723,96.0917,95.8979,96.0432,68543.0
2021-04-26 10:50:00,99.1,99.26,99.01,99.06,92405.0,96.0238,96.1789,95.9366,95.9851,92405.0
2021-04-26 11:00:00,99.07,99.34,99.06,99.28,69128.0,95.9948,96.2564,95.9851,96.1982,69128.0
2021-04-26 11:10:00,99.27,99.34,99.13,99.21,81347.0,96.1885,96.2564,96.0529,96.1304,81347.0
2021-04-26 11:20:00,99.22,99.29,99.16,99.19,44296.0,96.1401,96.2079,96.082,96.111,44296.0
2021-04-26 11:30:00,99.18,99.21,99.11,99.14,83786.0,96.1013,96.1304,96.0335,96.0626,83786.0
2021-04-26 11:40:00,99.13,99.16,99.01,99.04,90022.0,96.0529,96.082,95.9366,95.9657,90022.0
2021-04-26 11:50:00,99.02,99.09,98.98,99.04,100449.0,95.9463,96.0141,95.9076,95.9657,100449.0
2021-04-26 12:00:00,99.04,99.06,98.77,98.81,117770.0,95.9657,95.9851,95.7041,95.7428,117770.0
2021-04-26 12:10:00,98.81,98.91,98.77,98.85,113702.0,95.7428,95.8397,95.7041,95.7816,113702.0
2021-04-26 12:20:00,98.83,98.92,98.74,98.83,116059.0,95.7622,95.8494,95.675,95.7622,116059.0
2021-04-26 12:30:00,98.83,98.98,98.8,98.95,61974.0,95.7622,95.9076,95.7331,95.8785,61974.0
2021-04-26 12:40:00,98.97,99.1,98.96,99.02,84003.0,95.8979,96.0238,95.8882,95.9463,84003.0
2021-04-26 12:50:00,99.0,99.06,98.91,98.95,94132.0,95.9269,95.9851,95.8397,95.8785,94132.0
2021-04-26 13:00:00,98.99,99.01,98.87,98.88,41586.0,95.9172,95.9366,95.801,95.8107,41586.0
2021-04-26 13:10:00,98.86,98.99,98.83,98.86,47892.0,95.7913,95.9172,95.7622,95.7913,47892.0
2021-04-26 13:20:00,98.83,98.88,98.75,98.79,36750.0,95.7622,95.8107,95.6847,95.7234,36750.0
2021-04-26 13:30:00,98.83,98.9,98.74,98.83,67312.0,95.7622,95.83,95.675,95.7622,67312.0
2021-04-26 13:40:00,98.8,99.01,98.77,98.99,107435.0,95.7331,95.9366,95.7041,95.9172,107435.0
2021-04-26 13:50:00,99.0,99.04,98.93,99.04,40503.0,95.9269,95.9657,95.8591,95.9657,40503.0
2021-04-26 14:00:00,99.04,99.16,99.04,99.11,61589.0,95.9657,96.082,95.9657,96.0335,61589.0
2021-04-26 14:10:00,99.1,99.15,99.04,99.12,30691.0,96.0238,96.0723,95.9657,96.0432,30691.0
2021-04-26 14:20:00,99.14,99.2,99.09,99.2,52903.0,96.0626,96.1207,96.0141,96.1207,52903.0
2021-04-26 14:30:00,99.18,99.24,99.13,99.17,63189.0,96.1013,96.1595,96.0529,96.0917,63189.0
2021-04-26 14:40:00,99.2,99.29,99.16,99.29,132493.0,96.1207,96.2079,96.082,96.2079,132493.0
2021-04-26 14:50:00,99.29,99.3,99.23,99.29,40249.0,96.2079,96.2176,96.1498,96.2079,40249.0
2021-04-26 15:00:00,99.31,99.34,99.19,99.32,73772.0,96.2273,96.2564,96.111,96.237,73772.0
2021-04-26 15:10:00,99.32,99.34,99.25,99.31,37776.0,96.237,96.2564,96.1692,96.2273,37776.0
2021-04-26 15:20:00,99.3,99.38,98.65,98.73,94682.0,96.2176,96.2951,95.5878,95.6653,94682.0
2021-04-26 15:30:00,98.73,99.08,98.5,99.01,265626.0,95.6653,96.0044,95.4425,95.9366,265626.0
2021-04-26 15:40:00,99.03,99.17,98.7,98.72,127374.0,95.956,96.0917,95.6362,95.6556,127374.0
2021-04-26 15:50:00,98.69,99.01,98.63,98.98,351452.0,95.6266,95.9366,95.5684,95.9076,351452.0
2021-04-27 09:30:00,99.17,99.21,98.44,98.47,381933.0,96.0917,96.1304,95.3843,95.4134,381933.0
2021-04-27 09:40:00,98.48,98.6,98.36,98.55,131061.0,95.4231,95.5393,95.3068,95.4909,131061.0
2021-04-27 09:50:00,98.52,98.69,98.37,98.42,174940.0,95.4618,95.6266,95.3165,95.3649,174940.0
2021-04-27 10:00:00,98.4,98.69,98.2,98.65,178921.0,95.3456,95.6266,95.1518,95.5878,178921.0
2021-04-27 10:10:00,98.65,98.68,98.03,98.42,134425.0,95.5878,95.6169,94.987,95.3649,134425.0
2021-04-27 10:20:00,98.4,98.68,98.28,98.68,72686.0,95.3456,95.6169,95.2293,95.6169,72686.0
2021-04-27 10:30:00,98.69,98.69,98.25,98.32,73422.0,95.6266,95.6266,95.2002,95.268,73422.0
2021-04-27 10:40:00,98.28,98.77,98.19,98.66,85529.0,95.2293,95.7041,95.1421,95.5975,85529.0
2021-04-27 10:50:00,98.67,98.75,98.53,98.66,65981.0,95.6072,95.6847,95.4715,95.5975,65981.0
2021-04-27 11:00:00,98.64,98.73,98.5,98.64,65414.0,95.5781,95.6653,95.4425,95.5781,65414.0
2021-04-27 11:10:00,98.65,98.8,98.63,98.66,98969.0,95.5878,95.7331,95.5684,95.5975,98969.0
2021-04-27 11:20:00,98.65,98.72,98.57,98.66,109344.0,95.5878,95.6556,95.5103,95.5975,109344.0
2021-04-27 11:30:00,98.68,98.77,98.64,98.74,49714.0,95.6169,95.7041,95.5781,95.675,49714.0
2021-04-27 11:40:00,98.74,98.82,98.68,98.69,61374.0,95.675,95.7525,95.6169,95.6266,61374.0
2021-04-27 11:50:00,98.69,98.99,98.69,98.91,69648.0,95.6266,95.9172,95.6266,95.8397,69648.0
2021-04-27 12:00:00,98.92,99.04,98.92,98.98,85216.0,95.8494,95.9657,95.8494,95.9076,85216.0
2021-04-27 12:10:00,98.98,98.99,98.84,98.94,95741.0,95.9076,95.9172,95.7719,95.8688,95741.0
2021-04-27 12:20:00,98.94,99.03,98.82,99.0,73864.0,95.8688,95.956,95.7525,95.9269,73864.0
2021-04-27 12:30:00,99.0,99.0,98.88,98.93,33660.0,95.9269,95.9269,95.8107,95.8591,33660.0
2021-04-27 12:40:00,98.94,98.97,98.81,98.83,50185.0,95.8688,95.8979,95.7428,95.7622,50185.0
2021-04-27 12:50:00,98.83,98.83,98.53,98.6,50203.0,95.7622,95.7622,95.4715,95.5393,50203.0
2021-04-27 13:00:00,98.6,98.78,98.58,98.76,65880.0,95.5393,95.7138,95.52,95.6944,65880.0
2021-04-27 13:10:00,98.74,98.84,98.71,98.78,52636.0,95.675,95.7719,95.6459,95.7138,52636.0
2021-04-27 13:20:00,98.8,98.86,98.74,98.77,57035.0,95.7331,95.7913,95.675,95.7041,57035.0
2021-04-27 13:30:00,98.78,98.9,98.67,98.86,50546.0,95.7138,95.83,95.6072,95.7913,50546.0
2021-04-27 13:40:00,98.85,98.92,98.68,98.78,134428.0,95.7816,95.8494,95.6169,95.7138,134428.0
2021-04-27 13:50:00,98.79,98.86,98.78,98.81,14469.0,95.7234,95.7913,95.7138,95.7428,14469.0
2021-04-27 14:00:00,98.82,98.82,98.58,98.66,45124.0,95.7525,95.7525,95.52,95.5975,45124.0
2021-04-27 14:10:00,98.69,98.81,98.69,98.79,28230.0,95.6266,95.7428,95.6266,95.7234,28230.0
2021-04-27 14:20:00,98.79,98.93,98.67,98.91,77269.0,95.7234,95.8591,95.6072,95.8397,77269.0
2021-04-27 14:30:00,98.91,99.09,98.91,99.09,54604.0,95.8397,96.0141,95.8397,96.0141,54604.0
2021-04-27 14:40:00,99.09,99.09,98.99,99.0,33795.0,96.0141,96.0141,95.9172,95.9269,33795.0
2021-04-27 14:50:00,98.99,99.01,98.9,98.95,40884.0,95.9172,95.9366,95.83,95.8785,40884.0
2021-04-27 15:00:00,98.9,99.03,98.73,98.75,93319.0,95.83,95.956,95.6653,95.6847,93319.0
2021-04-27 15:10:00,98.78,99.1,98.77,99.1,135568.0,95.7138,96.0238,95.7041,96.0238,135568.0
2021-04-27 15:20:00,99.07,99.18,99.0,99.12,100596.0,95.9948,96.1013,95.9269,96.0432,100596.0
2021-04-27 15:30:00,99.11,99.3,99.04,99.29,122959.0,96.0335,96.2176,95.9657,96.2079,122959.0
2021-04-27 15:40:00,99.29,99.31,99.01,99.2,181150.0,96.2079,96.2273,95.9366,96.1207,181150.0
2021-04-27 15:50:00,99.21,99.25,98.68,98.83,178468.0,96.1304,96.1692,95.6169,95.7622,178468.0
2021-04-28 09:30:00,99.08,99.2,98.73,98.93,805783.0,96.0044,96.1207,95.6653,95.8591,805783.0
2021-04-28 09:40:00,98.92,99.32,98.83,99.3,147058.0,95.8494,96.237,95.7622,96.2176,147058.0
2021-04-28 09:50:00,99.32,99.51,99.17,99.48,191677.0,96.237,96.4211,96.0917,96.392,191677.0
2021-04-28 10:00:00,99.51,99.52,99.29,99.44,145590.0,96.4211,96.4308,96.2079,96.3533,145590.0
2021-04-28 10:10:00,99.44,99.46,99.33,99.42,72905.0,96.3533,96.3727,96.2467,96.3339,72905.0
2021-04-28 10:20:00,99.44,99.47,99.24,99.32,98241.0,96.3533,96.3823,96.1595,96.237,98241.0
2021-04-28 10:30:00,99.33,99.38,99.03,99.18,96347.0,96.2467,96.2951,95.956,96.1013,96347.0
2021-04-28 10:40:00,99.17,99.29,99.14,99.21,108977.0,96.0917,96.2079,96.0626,96.1304,108977.0
2021-04-28 10:50:00,99.21,99.31,99.15,99.24,91958.0,96.1304,96.2273,96.0723,96.1595,91958.0
2021-04-28 11:00:00,99.23,99.28,99.08,99.2,38070.0,96.1498,96.1982,96.0044,96.1207,38070.0
2021-04-28 11:10:00,99.21,99.28,99.01,99.18,43328.0,96.1304,96.1982,95.9366,96.1013,43328.0
2021-04-28 11:20:00,99.19,99.21,99.06,99.15,38740.0,96.111,96.1304,95.9851,96.0723,38740.0
2021-04-28 11:30:00,99.14,99.15,98.99,99.13,56358.0,96.0626,96.0723,95.9172,96.0529,56358.0
2021-04-28 11:40:00,99.1,99.11,98.79,98.8,73617.0,96.0238,96.0335,95.7234,95.7331,73617.0
2021-04-28 11:50:00,98.79,98.84,98.66,98.72,87743.0,95.7234,95.7719,95.5975,95.6556,87743.0
2021-04-28 12:00:00,98.71,98.95,98.58,98.95,81573.0,95.6459,95.8785,95.52,95.8785,81573.0
2021-04-28 12:10:00,98.95,98.98,98.85,98.96,46790.0,95.8785,95.9076,95.7816,95.8882,46790.0
2021-04-28 12:20:00,98.96,98.97,98.89,98.95,21510.0,95.8882,95.8979,95.8203,95.8785,21510.0
2021-04-28 12:30:00,98.94,99.03,98.87,99.0,69421.0,95.8688,95.956,95.801,95.9269,69421.0
2021-04-28 12:40:00,99.02,99.09,98.96,99.09,21428.0,95.9463,96.0141,95.8882,96.0141,21428.0
2021-04-28 12:50:00,99.09,99.12,99.01,99.07,59033.0,96.0141,96.0432,95.9366,95.9948,59033.0
2021-04-28 13:00:00,99.07,99.09,98.98,99.02,29067.0,95.9948,96.0141,95.9076,95.9463,29067.0
2021-04-28 13:10:00,99.04,99.09,98.99,99.03,19563.0,95.9657,96.0141,95.9172,95.956,19563.0
2021-04-28 13:20:00,99.05,99.07,98.96,99.06,34252.0,95.9754,95.9948,95.8882,95.9851,34252.0
2021-04-28 13:30:00,99.05,99.07,98.88,98.92,36324.0,95.9754,95.9948,95.8107,95.8494,36324.0
2021-04-28 13:40:00,98.93,98.96,98.79,98.88,47407.0,95.8591,95.8882,95.7234,95.8107,47407.0
2021-04-28 13:50:00,98.82,98.82,98.67,98.71,71017.0,95.7525,95.7525,95.6072,95.6459,71017.0
2021-04-28 14:00:00,98.76,99.35,98.42,98.88,265666.0,95.6944,96.2661,95.3649,95.8107,265666.0
2021-04-28 14:10:00,98.88,99.05,98.73,98.99,96260.0,95.8107,95.9754,95.6653,95.9172,96260.0
2021-04-28 14:20:00,98.98,99.18,98.89,98.96,133326.0,95.9076,96.1013,95.8203,95.8882,133326.0
2021-04-28 14:30:00,98.95,99.7,98.66,99.63,343323.0,95.8785,96.6052,95.5975,96.5374,343323.0
2021-04-28 14:40:00,99.64,99.93,99.46,99.5,311486.0,96.5471,96.8281,96.3727,96.4114,311486.0
2021-04-28 14:50:00,99.47,99.63,99.35,99.43,117543.0,96.3823,96.5374,96.2661,96.3436,117543.0
2021-04-28 15:00:00,99.43,99.57,99.25,99.48,195636.0,96.3436,96.4792,96.1692,96.392,195636.0
2021-04-28 15:10:00,99.44,99.51,98.58,99.03,208528.0,96.3533,96.4211,95.52,95.956,208528.0
2021-04-28 15:20:00,98.97,99.24,98.93,99.17,68812.0,95.8979,96.1595,95.8591,96.0917,68812.0
2021-04-28 15:30:00,99.13,99.31,98.92,99.21,89156.0,96.0529,96.2273,95.8494,96.1304,89156.0
2021-04-28 15:40:00,99.2,99.27,98.98,99.02,71122.0,96.1207,96.1885,95.9076,95.9463,71122.0
2021-04-28 15:50:00,99.01,99.02,98.54,98.77,268376.0,95.9366,95.9463,95.4812,95.7041,268376.0
2021-04-29 09:30:00,100.89,101.12,100.54,100.67,393986.0,97.7583,97.9811,97.4191,97.5451,393986.0
2021-04-29 09:40:00,100.68,100.84,100.54,100.68,174544.0,97.5548,97.7098,97.4191,97.5548,174544.0
2021-04-29 09:50:00,100.68,100.69,100.28,100.3,221537.0,97.5548,97.5645,97.1672,97.1866,221537.0
2021-04-29 10:00:00,100.29,100.32,100.05,100.13,237645.0,97.1769,97.206,96.9443,97.0219,237645.0
2021-04-29 10:10:00,100.11,100.29,99.77,99.78,245386.0,97.0025,97.1769,96.673,96.6827,245386.0
2021-04-29 10:20:00,99.78,100.05,99.68,99.85,184166.0,96.6827,96.9443,96.5858,96.7505,184166.0
2021-04-29 10:30:00,99.89,99.9,99.09,99.2,322627.0,96.7893,96.799,96.0141,96.1207,322627.0
2021-04-29 10:40:00,99.2,99.5,98.9,99.01,191808.0,96.1207,96.4114,95.83,95.9366,191808.0
2021-04-29 10:50:00,99.02,99.43,98.98,99.38,165915.0,95.9463,96.3436,95.9076,96.2951,165915.0
2021-04-29 11:00:00,99.38,99.72,99.27,99.7,160704.0,96.2951,96.6246,96.1885,96.6052,160704.0
2021-04-29 11:10:00,99.69,99.83,99.52,99.58,133600.0,96.5955,96.7312,96.4308,96.4889,133600.0
2021-04-29 11:20:00,99.61,99.68,99.38,99.55,99020.0,96.518,96.5858,96.2951,96.4599,99020.0
2021-04-29 11:30:00,99.56,99.56,99.21,99.24,103635.0,96.4695,96.4695,96.1304,96.1595,103635.0
2021-04-29 11:40:00,99.24,99.47,99.22,99.34,103600.0,96.1595,96.3823,96.1401,96.2564,103600.0
2021-04-29 11:50:00,99.3,99.42,98.79,98.94,160153.0,96.2176,96.3339,95.7234,95.8688,160153.0
2021-04-29 12:00:00,98.9,98.96,98.11,98.27,160879.0,95.83,95.8882,95.0646,95.2196,160879.0
2021-04-29 12:10:00,98.24,98.63,98.23,98.62,193778.0,95.1905,95.5684,95.1808,95.5587,193778.0
2021-04-29 12:20:00,98.6,98.69,98.28,98.61,113729.0,95.5393,95.6266,95.2293,95.549,113729.0
2021-04-29 12:30:00,98.56,98.98,98.43,98.97,124667.0,95.5006,95.9076,95.3746,95.8979,124667.0
2021-04-29 12:40:00,98.98,99.27,98.92,99.25,108630.0,95.9076,96.1885,95.8494,96.1692,108630.0
2021-04-29 12:50:00,99.24,99.39,99.21,99.3,100481.0,96.1595,96.3048,96.1304,96.2176,100481.0
2021-04-29 13:00:00,99.3,99.39,99.06,99.3,103975.0,96.2176,96.3048,95.9851,96.2176,103975.0
2021-04-29 13:10:00,99.29,99.59,99.29,99.54,124069.0,96.2079,96.4986,96.2079,96.4502,124069.0
2021-04-29 13:20:00,99.54,99.59,99.33,99.52,104314.0,96.4502,96.4986,96.2467,96.4308,104314.0
2021-04-29 13:30:00,99.56,99.59,99.33,99.33,63113.0,96.4695,96.4986,96.2467,96.2467,63113.0
2021-04-29 13:40:00,99.34,99.74,99.31,99.7,92311.0,96.2564,96.644,96.2273,96.6052,92311.0
2021-04-29 13:50:00,99.69,99.78,99.59,99.64,102482.0,96.5955,96.6827,96.4986,96.5471,102482.0
2021-04-29 14:00:00,99.67,99.82,99.6,99.77,83856.0,96.5761,96.7215,96.5083,96.673,83856.0
2021-04-29 14:10:00,99.77,100.1,99.74,100.09,134211.0,96.673,96.9928,96.644,96.9831,134211.0
2021-04-29 14:20:00,100.1,100.19,100.05,100.13,86027.0,96.9928,97.08,96.9443,97.0219,86027.0
2021-04-29 14:30:00,100.14,100.45,100.14,100.43,122983.0,97.0315,97.3319,97.0315,97.3125,122983.0
2021-04-29 14:40:00,100.44,100.97,100.39,100.71,200970.0,97.3222,97.8358,97.2738,97.5838,200970.0
2021-04-29 14:50:00,100.72,100.72,100.54,100.62,82497.0,97.5935,97.5935,97.4191,97.4966,82497.0
2021-04-29 15:00:00,100.66,100.94,100.62,100.74,122523.0,97.5354,97.8067,97.4966,97.6129,122523.0
2021-04-29 15:10:00,100.77,100.86,100.48,100.56,53314.0,97.642,97.7292,97.361,97.4385,53314.0
2021-04-29 15:20:00,100.58,100.67,100.31,100.32,110368.0,97.4579,97.5451,97.1963,97.206,110368.0
2021-04-29 15:30:00,100.32,100.54,100.26,100.48,127589.0,97.206,97.4191,97.1478,97.361,127589.0
2021-04-29 15:40:00,100.49,100.81,100.47,100.7,146453.0,97.3707,97.6807,97.3513,97.5742,146453.0
2021-04-29 15:50:00,100.69,100.69,100.31,100.6,238108.0,97.5645,97.5645,97.1963,97.4773,238108.0
2021-04-30 09:30:00,98.93,99.23,98.77,99.14,287365.0,95.8591,96.1498,95.7041,96.0626,287365.0
2021-04-30 09:40:00,99.13,99.41,99.05,99.35,132221.0,96.0529,96.3242,95.9754,96.2661,132221.0
2021-04-30 09:50:00,99.36,99.56,99.32,99.54,230218.0,96.2758,96.4695,96.237,96.4502,230218.0
2021-04-30 10:00:00,99.52,99.58,99.14,99.33,133949.0,96.4308,96.4889,96.0626,96.2467,133949.0
2021-04-30 10:10:00,99.32,99.37,98.94,99.11,189027.0,96.237,96.2854,95.8688,96.0335,189027.0
2021-04-30 10:20:00,99.12,99.59,98.98,99.54,171286.0,96.0432,96.4986,95.9076,96.4502,171286.0
2021-04-30 10:30:00,99.54,99.54,98.78,98.91,173039.0,96.4502,96.4502,95.7138,95.8397,173039.0
2021-04-30 10:40:00,98.87,99.15,98.8,98.94,173469.0,95.801,96.0723,95.7331,95.8688,173469.0
2021-04-30 10:50:00,98.93,99.02,98.73,98.81,230477.0,95.8591,95.9463,95.6653,95.7428,230477.0
2021-04-30 11:00:00,98.82,98.82,98.53,98.65,191059.0,95.7525,95.7525,95.4715,95.5878,191059.0
2021-04-30 11:10:00,98.63,98.92,98.4,98.46,218299.0,95.5684,95.8494,95.3456,95.4037,218299.0
2021-04-30 11:20:00,98.46,98.81,98.36,98.44,223981.0,95.4037,95.7428,95.3068,95.3843,223981.0
2021-04-30 11:30:00,98.43,98.77,98.27,98.7,171102.0,95.3746,95.7041,95.2196,95.6362,171102.0
2021-04-30 11:40:00,98.7,98.98,98.65,98.93,90655.0,95.6362,95.9076,95.5878,95.8591,90655.0
2021-04-30 11:50:00,98.94,99.02,98.72,98.93,148484.0,95.8688,95.9463,95.6556,95.8591,148484.0
2021-04-30 12:00:00,98.95,99.12,98.79,98.99,76922.0,95.8785,96.0432,95.7234,95.9172,76922.0
2021-04-30 12:10:00,99.0,99.09,98.84,98.96,54822.0,95.9269,96.0141,95.7719,95.8882,54822.0
2021-04-30 12:20:00,98.98,99.11,98.86,98.97,47912.0,95.9076,96.0335,95.7913,95.8979,47912.0
2021-04-30 12:30:00,98.99,99.05,98.73,98.8,67803.0,95.9172,95.9754,95.6653,95.7331,67803.0
2021-04-30 12:40:00,98.79,98.9,98.73,98.82,55976.0,95.7234,95.83,95.6653,95.7525,55976.0
2021-04-30 12:50:00,98.83,98.88,98.56,98.82,50540.0,95.7622,95.8107,95.5006,95.7525,50540.0
2021-04-30 13:00:00,98.82,98.96,98.72,98.95,38659.0,95.7525,95.8882,95.6556,95.8785,38659.0
2021-04-30 13:10:00,98.93,98.94,98.67,98.71,40829.0,95.8591,95.8688,95.6072,95.6459,40829.0
2021-04-30 13:20:00,98.73,99.02,98.73,99.01,88751.0,95.6653,95.9463,95.6653,95.9366,88751.0
2021-04-30 13:30:00,99.02,99.12,98.97,99.04,115468.0,95.9463,96.0432,95.8979,95.9657,115468.0
2021-04-30 13:40:00,99.04,99.04,98.53,98.63,80469.0,95.9657,95.9657,95.4715,95.5684,80469.0
2021-04-30 13:50:00,98.6,98.63,98.04,98.24,133468.0,95.5393,95.5684,94.9967,95.1905,133468.0
2021-04-30 14:00:00,98.22,98.43,98.13,98.34,146474.0,95.1711,95.3746,95.0839,95.2874,146474.0
2021-04-30 14:10:00,98.33,98.55,98.26,98.52,83061.0,95.2777,95.4909,95.2099,95.4618,83061.0
2021-04-30 14:20:00,98.53,98.72,98.34,98.67,174199.0,95.4715,95.6556,95.2874,95.6072,174199.0
2021-04-30 14:30:00,98.66,98.71,98.58,98.59,110951.0,95.5975,95.6459,95.52,95.5297,110951.0
2021-04-30 14:40:00,98.59,98.82,98.58,98.63,115804.0,95.5297,95.7525,95.52,95.5684,115804.0
2021-04-30 14:50:00,98.61,98.77,98.49,98.52,62736.0,95.549,95.7041,95.4328,95.4618,62736.0
2021-04-30 15:00:00,98.54,98.84,98.26,98.33,124127.0,95.4812,95.7719,95.2099,95.2777,124127.0
2021-04-30 15:10:00,98.32,98.53,98.17,98.23,109046.0,95.268,95.4715,95.1227,95.1808,109046.0
2021-04-30 15:20:00,98.23,98.83,98.2,98.8,149178.0,95.1808,95.7622,95.1518,95.7331,149178.0
2021-04-30 15:30:00,98.82,98.88,98.56,98.63,125878.0,95.7525,95.8107,95.5006,95.5684,125878.0
2021-04-30 15:40:00,98.61,98.65,97.99,98.6,209268.0,95.549,95.5878,94.9483,95.5393,209268.0
2021-04-30 15:50:00,98.62,98.74,98.21,98.69,520494.0,95.5587,95.675,95.1615,95.6266,520494.0
2021-05-03 09:30:00,100.17,100.19,99.61,99.72,293963.0,97.0606,97.08,96.518,96.6246,293963.0
2021-05-03 09:40:00,99.7,100.23,99.69,100.23,188675.0,96.6052,97.1187,96.5955,97.1187,188675.0
2021-05-03 09:50:00,100.22,100.47,100.07,100.27,231988.0,97.1091,97.3513,96.9637,97.1575,231988.0
2021-05-03 10:00:00,100.11,100.33,99.79,100.08,258317.0,97.0025,97.2156,96.6924,96.9734,258317.0
2021-05-03 10:10:00,100.16,100.4,99.99,100.28,163390.0,97.0509,97.2835,96.8862,97.1672,163390.0
2021-05-03 10:20:00,100.3,100.37,100.01,100.13,147940.0,97.1866,97.2544,96.9056,97.0219,147940.0
2021-05-03 10:30:00,100.14,100.4,100.03,100.05,148918.0,97.0315,97.2835,96.925,96.9443,148918.0
2021-05-03 10:40:00,100.04,100.19,99.93,100.02,181343.0,96.9346,97.08,96.8281,96.9153,181343.0
2021-05-03 10:50:00,100.0,100.1,99.59,99.73,233666.0,96.8959,96.9928,96.4986,96.6343,233666.0
2021-05-03 11:00:00,99.68,99.72,99.44,99.7,148962.0,96.5858,96.6246,96.3533,96.6052,148962.0
2021-05-03 11:10:00,99.71,99.71,99.34,99.52,142273.0,96.6149,96.6149,96.2564,96.4308,142273.0
2021-05-03 11:20:00,99.52,99.61,99.29,99.34,108419.0,96.4308,96.518,96.2079,96.2564,108419.0
2021-05-03 11:30:00,99.33,99.78,99.27,99.69,155269.0,96.2467,96.6827,96.1885,96.5955,155269.0
2021-05-03 11:40:00,99.68,99.86,99.62,99.73,59925.0,96.5858,96.7602,96.5277,96.6343,59925.0
2021-05-03 11:50:00,99.74,99.79,99.46,99.74,65558.0,96.644,96.6924,96.3727,96.644,65558.0
2021-05-03 12:00:00,99.73,99.74,99.61,99.62,29562.0,96.6343,96.644,96.518,96.5277,29562.0
2021-05-03 12:10:00,99.62,99.66,99.5,99.55,50217.0,96.5277,96.5664,96.4114,96.4599,50217.0
2021-05-03 12:20:00,99.51,99.65,99.41,99.47,64324.0,96.4211,96.5568,96.3242,96.3823,64324.0
2021-05-03 12:30:00,99.45,99.49,99.33,99.45,33333.0,96.363,96.4017,96.2467,96.363,33333.0
2021-05-03 12:40:00,99.44,99.52,99.32,99.37,71957.0,96.3533,96.4308,96.237,96.2854,71957.0
2021-05-03 12:50:00,99.37,99.56,99.3,99.5,83085.0,96.2854,96.4695,96.2176,96.4114,83085.0
2021-05-03 13:00:00,99.52,99.61,99.47,99.52,64055.0,96.4308,96.518,96.3823,96.4308,64055.0
2021-05-03 13:10:00,99.53,99.6,99.42,99.55,39725.0,96.4405,96.5083,96.3339,96.4599,39725.0
2021-05-03 13:20:00,99.55,99.67,99.37,99.43,45672.0,96.4599,96.5761,96.2854,96.3436,45672.0
2021-05-03 13:30:00,99.41,99.51,99.37,99.47,37893.0,96.3242,96.4211,96.2854,96.3823,37893.0
2021-05-03 13:40:00,99.5,99.62,99.47,99.57,45876.0,96.4114,96.5277,96.3823,96.4792,45876.0
2021-05-03 13:50:00,99.56,99.6,99.48,99.58,22929.0,96.4695,96.5083,96.392,96.4889,22929.0
2021-05-03 14:00:00,99.6,99.77,99.58,99.64,113544.0,96.5083,96.673,96.4889,96.5471,113544.0
2021-05-03 14:10:00,99.65,99.77,99.64,99.75,65723.0,96.5568,96.673,96.5471,96.6536,65723.0
2021-05-03 14:20:00,99.74,99.86,99.67,99.83,74108.0,96.644,96.7602,96.5761,96.7312,74108.0
2021-05-03 14:30:00,99.83,100.02,99.82,99.88,163400.0,96.7312,96.9153,96.7215,96.7796,163400.0
2021-05-03 14:40:00,99.88,99.99,99.86,99.93,53061.0,96.7796,96.8862,96.7602,96.8281,53061.0
2021-05-03 14:50:00,99.94,100.04,99.87,99.94,82245.0,96.8378,96.9346,96.7699,96.8378,82245.0
2021-05-03 15:00:00,99.95,99.95,99.7,99.85,66632.0,96.8474,96.8474,96.6052,96.7505,66632.0
2021-05-03 15:10:00,99.84,99.84,99.51,99.55,147991.0,96.7409,96.7409,96.4211,96.4599,147991.0
2021-05-03 15:20:00,99.54,99.62,99.5,99.59,62702.0,96.4502,96.5277,96.4114,96.4986,62702.0
2021-05-03 15:30:00,99.58,99.6,99.39,99.42,76974.0,96.4889,96.5083,96.3048,96.3339,76974.0
2021-05-03 15:40:00,99.43,99.48,99.27,99.28,108934.0,96.3436,96.392,96.1885,96.1982,108934.0
2021-05-03 15:50:00,99.31,99.33,98.94,99.29,281619.0,96.2273,96.2467,95.8688,96.2079,281619.0
2021-05-04 09:30:00,97.82,98.17,97.55,97.62,592235.0,94.7836,95.1227,94.5219,94.5898,592235.0
2021-05-04 09:40:00,97.63,97.63,96.39,96.6,397458.0,94.5995,94.5995,93.3979,93.6014,397458.0
2021-05-04 09:50:00,96.58,96.62,96.11,96.2,297921.0,93.582,93.6208,93.1266,93.2138,297921.0
2021-05-04 10:00:00,96.17,96.41,95.71,96.3,271390.0,93.1848,93.4173,92.7391,93.3107,271390.0
2021-05-04 10:10:00,96.28,96.57,95.77,96.57,227742.0,93.2914,93.5724,92.7972,93.5724,227742.0
2021-05-04 10:20:00,96.54,96.71,96.29,96.52,235548.0,93.5433,93.708,93.3011,93.5239,235548.0
2021-05-04 10:30:00,96.52,96.59,95.97,96.58,118961.0,93.5239,93.5917,92.991,93.582,118961.0
2021-05-04 10:40:00,96.58,96.63,95.89,96.02,123644.0,93.582,93.6305,92.9135,93.0394,123644.0
2021-05-04 10:50:00,96.0,96.2,95.76,95.79,148402.0,93.0201,93.2138,92.7875,92.8166,148402.0
2021-05-04 11:00:00,95.79,96.1,95.47,95.95,206588.0,92.8166,93.1169,92.5065,92.9716,206588.0
2021-05-04 11:10:00,95.96,95.98,94.87,95.08,233520.0,92.9813,93.0007,91.9251,92.1286,233520.0
2021-05-04 11:20:00,95.08,95.54,94.85,95.54,186173.0,92.1286,92.5743,91.9058,92.5743,186173.0
2021-05-04 11:30:00,95.52,95.74,95.38,95.57,167972.0,92.555,92.7681,92.4193,92.6034,167972.0
2021-05-04 11:40:00,95.55,95.56,95.12,95.23,145126.0,92.584,92.5937,92.1674,92.274,145126.0
2021-05-04 11:50:00,95.24,95.24,94.65,94.96,185278.0,92.2836,92.2836,91.712,92.0123,185278.0
2021-05-04 12:00:00,94.93,95.61,94.89,95.53,165474.0,91.9833,92.6422,91.9445,92.5646,165474.0
2021-05-04 12:10:00,95.53,95.95,95.52,95.88,229669.0,92.5646,92.9716,92.555,92.9038,229669.0
2021-05-04 12:20:00,95.9,95.97,95.68,95.92,104174.0,92.9232,92.991,92.71,92.9425,104174.0
2021-05-04 12:30:00,95.92,95.92,95.54,95.64,91682.0,92.9425,92.9425,92.5743,92.6712,91682.0
2021-05-04 12:40:00,95.62,95.62,95.3,95.46,190462.0,92.6518,92.6518,92.3418,92.4968,190462.0
2021-05-04 12:50:00,95.45,95.71,95.43,95.46,97186.0,92.4871,92.7391,92.4677,92.4968,97186.0
2021-05-04 13:00:00,95.4,95.9,95.34,95.83,102799.0,92.4387,92.9232,92.3805,92.8553,102799.0
2021-05-04 13:10:00,95.84,96.14,95.71,95.92,144187.0,92.865,93.1557,92.7391,92.9425,144187.0
2021-05-04 13:20:00,95.94,96.28,95.91,96.1,219664.0,92.9619,93.2914,92.9328,93.1169,219664.0
2021-05-04 13:30:00,96.12,96.29,95.93,96.19,97413.0,93.1363,93.3011,92.9522,93.2042,97413.0
2021-05-04 13:40:00,96.19,96.19,95.76,95.95,199541.0,93.2042,93.2042,92.7875,92.9716,199541.0
2021-05-04 13:50:00,95.95,96.05,95.75,95.97,101612.0,92.9716,93.0685,92.7778,92.991,101612.0
2021-05-04 14:00:00,95.96,96.2,95.75,96.12,102114.0,92.9813,93.2138,92.7778,93.1363,102114.0
2021-05-04 14:10:00,96.12,96.51,96.03,96.3,234810.0,93.1363,93.5142,93.0491,93.3107,234810.0
2021-05-04 14:20:00,96.31,96.4,95.99,96.13,154167.0,93.3204,93.4076,93.0104,93.146,154167.0
2021-05-04 14:30:00,96.12,96.38,96.09,96.26,83563.0,93.1363,93.3883,93.1073,93.272,83563.0
2021-05-04 14:40:00,96.3,96.58,96.17,96.53,112503.0,93.3107,93.582,93.1848,93.5336,112503.0
2021-05-04 14:50:00,96.54,96.61,96.39,96.39,91742.0,93.5433,93.6111,93.3979,93.3979,91742.0
2021-05-04 15:00:00,96.38,96.53,96.05,96.17,126547.0,93.3883,93.5336,93.0685,93.1848,126547.0
2021-05-04 15:10:00,96.2,96.38,96.05,96.18,115883.0,93.2138,93.3883,93.0685,93.1945,115883.0
2021-05-04 15:20:00,96.17,96.31,95.97,96.25,188645.0,93.1848,93.3204,92.991,93.2623,188645.0
2021-05-04 15:30:00,96.22,96.77,96.07,96.66,172564.0,93.2332,93.7662,93.0879,93.6596,172564.0
2021-05-04 15:40:00,96.62,96.64,96.19,96.36,136311.0,93.6208,93.6402,93.2042,93.3689,136311.0
2021-05-04 15:50:00,96.38,97.5,96.38,97.47,725123.0,93.3883,94.4735,93.3883,94.4444,725123.0
2021-05-05 09:30:00,98.72,98.74,97.9,98.08,291705.0,95.6556,95.675,94.8611,95.0355,291705.0
2021-05-05 09:40:00,98.11,98.47,98.09,98.28,214721.0,95.0646,95.4134,95.0452,95.2293,214721.0
2021-05-05 09:50:00,98.29,98.42,98.04,98.17,124838.0,95.239,95.3649,94.9967,95.1227,124838.0
2021-05-05 10:00:00,98.14,98.15,97.21,97.45,286739.0,95.0936,95.1033,94.1925,94.425,286739.0
2021-05-05 10:10:00,97.44,97.68,97.26,97.46,115430.0,94.4154,94.6479,94.2409,94.4347,115430.0
2021-05-05 10:20:00,97.43,97.65,96.97,97.57,186066.0,94.4057,94.6188,93.9599,94.5413,186066.0
2021-05-05 10:30:00,97.59,97.83,97.51,97.76,119438.0,94.5607,94.7932,94.4832,94.7254,119438.0
2021-05-05 10:40:00,97.75,97.99,97.74,97.88,163379.0,94.7157,94.9483,94.706,94.8417,163379.0
2021-05-05 10:50:00,97.89,98.08,97.89,98.01,118369.0,94.8514,95.0355,94.8514,94.9677,118369.0
2021-05-05 11:00:00,98.01,98.18,97.82,98.12,90617.0,94.9677,95.1324,94.7836,95.0742,90617.0
2021-05-05 11:10:00,98.11,98.28,98.07,98.23,99857.0,95.0646,95.2293,95.0258,95.1808,99857.0
2021-05-05 11:20:00,98.22,98.37,98.05,98.16,74060.0,95.1711,95.3165,95.0064,95.113,74060.0
2021-05-05 11:30:00,98.23,98.49,98.18,98.48,67473.0,95.1808,95.4328,95.1324,95.4231,67473.0
2021-05-05 11:40:00,98.48,98.68,98.44,98.66,104273.0,95.4231,95.6169,95.3843,95.5975,104273.0
2021-05-05 11:50:00,98.66,98.83,98.63,98.81,76402.0,95.5975,95.7622,95.5684,95.7428,76402.0
2021-05-05 12:00:00,98.85,98.87,98.76,98.8,40967.0,95.7816,95.801,95.6944,95.7331,40967.0
2021-05-05 12:10:00,98.8,98.8,98.61,98.66,47321.0,95.7331,95.7331,95.549,95.5975,47321.0
2021-05-05 12:20:00,98.69,98.72,98.51,98.58,35615.0,95.6266,95.6556,95.4521,95.52,35615.0
2021-05-05 12:30:00,98.57,98.65,98.41,98.41,60676.0,95.5103,95.5878,95.3552,95.3552,60676.0
2021-05-05 12:40:00,98.4,98.48,98.27,98.41,45974.0,95.3456,95.4231,95.2196,95.3552,45974.0
2021-05-05 12:50:00,98.4,98.41,98.13,98.15,62018.0,95.3456,95.3552,95.0839,95.1033,62018.0
2021-05-05 13:00:00,98.13,98.28,97.96,98.15,102131.0,95.0839,95.2293,94.9192,95.1033,102131.0
2021-05-05 13:10:00,98.14,98.25,98.08,98.23,52640.0,95.0936,95.2002,95.0355,95.1808,52640.0
2021-05-05 13:20:00,98.25,98.31,98.17,98.28,79471.0,95.2002,95.2583,95.1227,95.2293,79471.0
2021-05-05 13:30:00,98.31,98.44,98.28,98.37,84273.0,95.2583,95.3843,95.2293,95.3165,84273.0
2021-05-05 13:40:00,98.37,98.43,98.3,98.4,58223.0,95.3165,95.3746,95.2487,95.3456,58223.0
2021-05-05 13:50:00,98.43,98.52,98.22,98.33,103892.0,95.3746,95.4618,95.1711,95.2777,103892.0
2021-05-05 14:00:00,98.35,98.39,98.05,98.07,44006.0,95.2971,95.3359,95.0064,95.0258,44006.0
2021-05-05 14:10:00,98.07,98.47,98.04,98.38,78150.0,95.0258,95.4134,94.9967,95.3262,78150.0
2021-05-05 14:20:00,98.38,98.48,98.22,98.44,65023.0,95.3262,95.4231,95.1711,95.3843,65023.0
2021-05-05 14:30:00,98.44,98.47,98.33,98.34,65587.0,95.3843,95.4134,95.2777,95.2874,65587.0
2021-05-05 14:40:00,98.35,98.58,98.29,98.54,58322.0,95.2971,95.52,95.239,95.4812,58322.0
2021-05-05 14:50:00,98.55,98.55,98.18,98.23,82455.0,95.4909,95.4909,95.1324,95.1808,82455.0
2021-05-05 15:00:00,98.19,98.29,97.8,97.81,146168.0,95.1421,95.239,94.7642,94.7739,146168.0
2021-05-05 15:10:00,97.84,97.95,97.52,97.64,144948.0,94.8029,94.9095,94.4929,94.6091,144948.0
2021-05-05 15:20:00,97.63,97.64,97.11,97.46,166325.0,94.5995,94.6091,94.0956,94.4347,166325.0
2021-05-05 15:30:00,97.4,97.71,97.27,97.63,142434.0,94.3766,94.677,94.2506,94.5995,142434.0
2021-05-05 15:40:00,97.59,97.78,97.51,97.55,135728.0,94.5607,94.7448,94.4832,94.5219,135728.0
2021-05-05 15:50:00,97.52,97.58,97.21,97.53,340015.0,94.4929,94.551,94.1925,94.5026,340015.0
2021-05-06 09:30:00,97.59,97.93,96.96,97.91,336468.0,94.5607,94.8901,93.9503,94.8708,336468.0
2021-05-06 09:40:00,97.91,97.93,97.11,97.25,192280.0,94.8708,94.8901,94.0956,94.2313,192280.0
2021-05-06 09:50:00,97.26,97.58,96.85,96.86,232777.0,94.2409,94.551,93.8437,93.8534,232777.0
2021-05-06 10:00:00,96.86,96.94,96.39,96.41,439199.0,93.8534,93.9309,93.3979,93.4173,439199.0
2021-05-06 10:10:00,96.39,96.81,96.14,96.23,259129.0,93.3979,93.8049,93.1557,93.2429,259129.0
2021-05-06 10:20:00,96.19,96.7,96.07,96.5,196440.0,93.2042,93.6983,93.0879,93.5045,196440.0
2021-05-06 10:30:00,96.48,97.2,96.42,97.07,196507.0,93.4852,94.1828,93.427,94.0568,196507.0
2021-05-06 10:40:00,97.06,97.26,96.88,96.92,153265.0,94.0471,94.2409,93.8727,93.9115,153265.0
2021-05-06 10:50:00,96.93,97.23,96.9,97.1,113507.0,93.9212,94.2119,93.8921,94.0859,113507.0
2021-05-06 11:00:00,97.11,97.19,96.51,96.62,118075.0,94.0956,94.1731,93.5142,93.6208,118075.0
2021-05-06 11:10:00,96.59,96.95,96.47,96.95,107571.0,93.5917,93.9406,93.4755,93.9406,107571.0
2021-05-06 11:20:00,96.89,97.8,96.88,97.77,472523.0,93.8824,94.7642,93.8727,94.7351,472523.0
2021-05-06 11:30:00,97.78,98.29,97.7,98.24,218596.0,94.7448,95.239,94.6673,95.1905,218596.0
2021-05-06 11:40:00,98.22,98.67,98.22,98.61,167987.0,95.1711,95.6072,95.1711,95.549,167987.0
2021-05-06 11:50:00,98.64,98.83,98.34,98.35,202012.0,95.5781,95.7622,95.2874,95.2971,202012.0
2021-05-06 12:00:00,98.37,98.44,98.25,98.27,138264.0,95.3165,95.3843,95.2002,95.2196,138264.0
2021-05-06 12:10:00,98.27,98.42,98.13,98.33,104053.0,95.2196,95.3649,95.0839,95.2777,104053.0
2021-05-06 12:20:00,98.32,98.8,98.29,98.79,87649.0,95.268,95.7331,95.239,95.7234,87649.0
2021-05-06 12:30:00,98.8,98.83,98.36,98.45,119461.0,95.7331,95.7622,95.3068,95.394,119461.0
2021-05-06 12:40:00,98.47,98.68,98.42,98.47,141987.0,95.4134,95.6169,95.3649,95.4134,141987.0
2021-05-06 12:50:00,98.49,98.66,98.35,98.41,87339.0,95.4328,95.5975,95.2971,95.3552,87339.0
2021-05-06 13:00:00,98.38,98.58,98.28,98.49,49394.0,95.3262,95.52,95.2293,95.4328,49394.0
2021-05-06 13:10:00,98.46,98.51,98.06,98.13,120997.0,95.4037,95.4521,95.0161,95.0839,120997.0
2021-05-06 13:20:00,98.13,98.29,98.0,98.21,137968.0,95.0839,95.239,94.958,95.1615,137968.0
2021-05-06 13:30:00,98.21,98.39,98.19,98.27,77686.0,95.1615,95.3359,95.1421,95.2196,77686.0
2021-05-06 13:40:00,98.28,98.34,98.07,98.21,85635.0,95.2293,95.2874,95.0258,95.1615,85635.0
2021-05-06 13:50:00,98.2,98.2,97.86,97.88,94596.0,95.1518,95.1518,94.8223,94.8417,94596.0
2021-05-06 14:00:00,97.9,98.1,97.82,98.05,87336.0,94.8611,95.0549,94.7836,95.0064,87336.0
2021-05-06 14:10:00,98.05,98.26,97.54,98.02,224975.0,95.0064,95.2099,94.5123,94.9774,224975.0
2021-05-06 14:20:00,98.02,98.2,97.6,97.67,223155.0,94.9774,95.1518,94.5704,94.6382,223155.0
2021-05-06 14:30:00,97.66,97.78,97.53,97.66,83217.0,94.6285,94.7448,94.5026,94.6285,83217.0
2021-05-06 14:40:00,97.67,97.91,97.48,97.83,182959.0,94.6382,94.8708,94.4541,94.7932,182959.0
2021-05-06 14:50:00,97.84,98.12,97.74,97.84,142498.0,94.8029,95.0742,94.706,94.8029,142498.0
2021-05-06 15:00:00,97.84,98.03,97.73,98.02,121558.0,94.8029,94.987,94.6964,94.9774,121558.0
2021-05-06 15:10:00,98.0,98.39,97.98,98.22,217918.0,94.958,95.3359,94.9386,95.1711,217918.0
2021-05-06 15:20:00,98.2,98.58,98.08,98.45,136106.0,95.1518,95.52,95.0355,95.394,136106.0
2021-05-06 15:30:00,98.46,98.94,98.39,98.9,228351.0,95.4037,95.8688,95.3359,95.83,228351.0
2021-05-06 15:40:00,98.92,99.17,98.89,99.14,347264.0,95.8494,96.0917,95.8203,96.0626,347264.0
2021-05-06 15:50:00,99.15,99.95,99.15,99.87,558391.0,96.0723,96.8474,96.0723,96.7699,558391.0
2021-05-07 09:30:00,100.45,100.88,99.93,100.76,547560.0,97.3319,97.7486,96.8281,97.6323,547560.0
2021-05-07 09:40:00,100.78,101.55,100.72,101.53,411400.0,97.6517,98.3978,97.5935,98.3784,411400.0
2021-05-07 09:50:00,101.53,101.58,101.12,101.2,200126.0,98.3784,98.4268,97.9811,98.0586,200126.0
2021-05-07 10:00:00,101.22,102.01,101.15,101.96,319010.0,98.078,98.8435,98.0102,98.795,319010.0
2021-05-07 10:10:00,101.97,102.3,101.94,102.29,247069.0,98.8047,99.1245,98.7757,99.1148,247069.0
2021-05-07 10:20:00,102.29,102.42,102.01,102.07,221595.0,99.1148,99.2408,98.8435,98.9016,221595.0
2021-05-07 10:30:00,102.08,102.28,102.02,102.05,119184.0,98.9113,99.1051,98.8532,98.8823,119184.0
2021-05-07 10:40:00,102.04,102.17,101.81,101.95,193835.0,98.8726,98.9985,98.6497,98.7854,193835.0
2021-05-07 10:50:00,101.95,102.11,101.84,102.1,201637.0,98.7854,98.9404,98.6788,98.9307,201637.0
2021-05-07 11:00:00,102.11,102.21,102.03,102.11,58771.0,98.9404,99.0373,98.8629,98.9404,58771.0
2021-05-07 11:10:00,102.1,102.4,102.09,102.21,144934.0,98.9307,99.2214,98.921,99.0373,144934.0
2021-05-07 11:20:00,102.21,102.24,102.01,102.23,74098.0,99.0373,99.0664,98.8435,99.0567,74098.0
2021-05-07 11:30:00,102.23,102.42,102.18,102.28,85671.0,99.0567,99.2408,99.0082,99.1051,85671.0
2021-05-07 11:40:00,102.27,102.54,102.18,102.19,150190.0,99.0954,99.357,99.0082,99.0179,150190.0
2021-05-07 11:50:00,102.22,102.37,102.19,102.35,78718.0,99.047,99.1923,99.0179,99.1729,78718.0
2021-05-07 12:00:00,102.37,102.37,102.08,102.29,87098.0,99.1923,99.1923,98.9113,99.1148,87098.0
2021-05-07 12:10:00,102.29,102.29,102.01,102.13,77509.0,99.1148,99.1148,98.8435,98.9598,77509.0
2021-05-07 12:20:00,102.12,102.2,101.94,102.01,69562.0,98.9501,99.0276,98.7757,98.8435,69562.0
2021-05-07 12:30:00,101.99,101.99,101.73,101.78,100652.0,98.8241,98.8241,98.5722,98.6206,100652.0
2021-05-07 12:40:00,101.78,101.93,101.71,101.88,109034.0,98.6206,98.766,98.5528,98.7175,109034.0
2021-05-07 12:50:00,101.88,102.14,101.81,102.03,93410.0,98.7175,98.9695,98.6497,98.8629,93410.0
2021-05-07 13:00:00,102.05,102.07,101.73,101.91,79035.0,98.8823,98.9016,98.5722,98.7466,79035.0
2021-05-07 13:10:00,101.92,101.97,101.66,101.7,165198.0,98.7563,98.8047,98.5044,98.5431,165198.0
2021-05-07 13:20:00,101.71,101.8,101.58,101.62,105872.0,98.5528,98.64,98.4268,98.4656,105872.0
2021-05-07 13:30:00,101.62,101.93,101.6,101.82,91714.0,98.4656,98.766,98.4462,98.6594,91714.0
2021-05-07 13:40:00,101.81,101.98,101.77,101.9,57899.0,98.6497,98.8144,98.6109,98.7369,57899.0
2021-05-07 13:50:00,101.87,101.93,101.71,101.75,154091.0,98.7078,98.766,98.5528,98.5916,154091.0
2021-05-07 14:00:00,101.73,101.96,101.39,101.93,205065.0,98.5722,98.795,98.2427,98.766,205065.0
2021-05-07 14:10:00,101.95,102.03,101.85,102.02,158047.0,98.7854,98.8629,98.6885,98.8532,158047.0
2021-05-07 14:20:00,102.0,102.17,101.94,102.15,163331.0,98.8338,98.9985,98.7757,98.9792,163331.0
2021-05-07 14:30:00,102.14,102.18,101.85,101.97,130829.0,98.9695,99.0082,98.6885,98.8047,130829.0
2021-05-07 14:40:00,101.97,101.97,101.72,101.91,124095.0,98.8047,98.8047,98.5625,98.7466,124095.0
2021-05-07 14:50:00,101.9,102.13,101.87,102.07,118154.0,98.7369,98.9598,98.7078,98.9016,118154.0
2021-05-07 15:00:00,102.07,102.33,101.95,102.3,132202.0,98.9016,99.1536,98.7854,99.1245,132202.0
2021-05-07 15:10:00,102.31,102.45,102.17,102.34,143968.0,99.1342,99.2698,98.9985,99.1633,143968.0
2021-05-07 15:20:00,102.34,102.52,102.25,102.34,134618.0,99.1633,99.3377,99.076,99.1633,134618.0
2021-05-07 15:30:00,102.35,102.51,102.2,102.29,128083.0,99.1729,99.328,99.0276,99.1148,128083.0
2021-05-07 15:40:00,102.3,102.45,102.05,102.42,248224.0,99.1245,99.2698,98.8823,99.2408,248224.0
2021-05-07 15:50:00,102.4,102.4,101.96,102.01,344134.0,99.2214,99.2214,98.795,98.8435,344134.0
2021-05-10 09:30:00,102.33,102.48,101.74,102.0,218939.0,99.1536,99.2989,98.5819,98.8338,218939.0
2021-05-10 09:40:00,101.99,102.18,101.74,101.98,162679.0,98.8241,99.0082,98.5819,98.8144,162679.0
2021-05-10 09:50:00,101.98,102.04,101.71,102.03,106457.0,98.8144,98.8726,98.5528,98.8629,106457.0
2021-05-10 10:00:00,102.08,102.08,101.72,102.0,129850.0,98.9113,98.9113,98.5625,98.8338,129850.0
2021-05-10 10:10:00,102.02,102.28,102.02,102.15,198106.0,98.8532,99.1051,98.8532,98.9792,198106.0
2021-05-10 10:20:00,102.13,102.2,101.75,101.77,177842.0,98.9598,99.0276,98.5916,98.6109,177842.0
2021-05-10 10:30:00,101.74,101.77,101.52,101.77,189320.0,98.5819,98.6109,98.3687,98.6109,189320.0
2021-05-10 10:40:00,101.78,101.78,101.26,101.26,147932.0,98.6206,98.6206,98.1168,98.1168,147932.0
2021-05-10 10:50:00,101.28,101.66,101.26,101.65,116301.0,98.1362,98.5044,98.1168,98.4947,116301.0
2021-05-10 11:00:00,101.65,101.84,101.47,101.8,152092.0,98.4947,98.6788,98.3203,98.64,152092.0
2021-05-10 11:10:00,101.76,102.02,101.62,102.02,112106.0,98.6013,98.8532,98.4656,98.8532,112106.0
2021-05-10 11:20:00,102.01,102.21,102.0,102.09,131493.0,98.8435,99.0373,98.8338,98.921,131493.0
2021-05-10 11:30:00,102.12,102.19,101.95,102.03,55848.0,98.9501,99.0179,98.7854,98.8629,55848.0
2021-05-10 11:40:00,101.99,102.14,101.92,102.06,73371.0,98.8241,98.9695,98.7563,98.8919,73371.0
2021-05-10 11:50:00,102.07,102.31,101.99,102.23,112978.0,98.9016,99.1342,98.8241,99.0567,112978.0
2021-05-10 12:00:00,102.23,102.28,102.13,102.13,103743.0,99.0567,99.1051,98.9598,98.9598,103743.0
2021-05-10 12:10:00,102.17,102.34,102.15,102.25,94909.0,98.9985,99.1633,98.9792,99.076,94909.0
2021-05-10 12:20:00,102.26,102.42,102.02,102.07,163049.0,99.0857,99.2408,98.8532,98.9016,163049.0
2021-05-10 12:30:00,102.06,102.12,101.99,102.03,52122.0,98.8919,98.9501,98.8241,98.8629,52122.0
2021-05-10 12:40:00,102.04,102.06,101.85,101.89,46632.0,98.8726,98.8919,98.6885,98.7272,46632.0
2021-05-10 12:50:00,101.89,102.02,101.79,101.82,64007.0,98.7272,98.8532,98.6303,98.6594,64007.0
2021-05-10 13:00:00,101.82,101.89,101.69,101.83,70518.0,98.6594,98.7272,98.5334,98.6691,70518.0
2021-05-10 13:10:00,101.82,101.94,101.71,101.79,54581.0,98.6594,98.7757,98.5528,98.6303,54581.0
2021-05-10 13:20:00,101.83,101.97,101.76,101.76,75043.0,98.6691,98.8047,98.6013,98.6013,75043.0
2021-05-10 13:30:00,101.75,101.8,101.6,101.68,87825.0,98.5916,98.64,98.4462,98.5237,87825.0
2021-05-10 13:40:00,101.67,101.7,101.52,101.65,80579.0,98.5141,98.5431,98.3687,98.4947,80579.0
2021-05-10 13:50:00,101.68,101.75,101.51,101.55,63820.0,98.5237,98.5916,98.359,98.3978,63820.0
2021-05-10 14:00:00,101.56,101.6,101.29,101.4,194819.0,98.4075,98.4462,98.1458,98.2524,194819.0
2021-05-10 14:10:00,101.4,101.42,100.51,100.61,205418.0,98.2524,98.2718,97.3901,97.487,205418.0
2021-05-10 14:20:00,100.62,100.69,100.16,100.33,192049.0,97.4966,97.5645,97.0509,97.2156,192049.0
2021-05-10 14:30:00,100.3,100.43,100.06,100.22,218473.0,97.1866,97.3125,96.954,97.1091,218473.0
2021-05-10 14:40:00,100.17,100.24,99.9,99.91,136841.0,97.0606,97.1284,96.799,96.8087,136841.0
2021-05-10 14:50:00,99.9,100.07,99.6,100.06,184067.0,96.799,96.9637,96.5083,96.954,184067.0
2021-05-10 15:00:00,100.04,100.18,99.72,100.03,195163.0,96.9346,97.0703,96.6246,96.925,195163.0
2021-05-10 15:10:00,100.05,100.31,99.86,99.93,162904.0,96.9443,97.1963,96.7602,96.8281,162904.0
2021-05-10 15:20:00,99.92,100.17,99.73,100.08,122247.0,96.8184,97.0606,96.6343,96.9734,122247.0
2021-05-10 15:30:00,100.07,100.23,99.92,100.12,128539.0,96.9637,97.1187,96.8184,97.0122,128539.0
2021-05-10 15:40:00,100.1,100.38,99.62,99.75,225348.0,96.9928,97.2641,96.5277,96.6536,225348.0
2021-05-10 15:50:00,99.74,99.77,98.91,99.02,497654.0,96.644,96.673,95.8397,95.9463,497654.0
2021-05-11 09:30:00,95.54,95.79,94.94,95.28,801331.0,92.5743,92.8166,91.993,92.3224,801331.0
2021-05-11 09:40:00,95.26,96.13,95.17,95.58,406031.0,92.303,93.146,92.2158,92.6131,406031.0
2021-05-11 09:50:00,95.59,96.83,95.58,96.83,378392.0,92.6228,93.8243,92.6131,93.8243,378392.0
2021-05-11 10:00:00,96.83,97.11,96.24,96.24,286631.0,93.8243,94.0956,93.2526,93.2526,286631.0
2021-05-11 10:10:00,96.26,96.4,95.45,95.84,332799.0,93.272,93.4076,92.4871,92.865,332799.0
2021-05-11 10:20:00,95.87,96.25,94.65,94.69,454685.0,92.8941,93.2623,91.712,91.7507,454685.0
2021-05-11 10:30:00,94.69,94.77,93.74,93.92,415968.0,91.7507,91.8282,90.8302,91.0046,415968.0
2021-05-11 10:40:00,93.9,94.61,93.41,94.51,474107.0,90.9852,91.6732,90.5104,91.5763,474107.0
2021-05-11 10:50:00,94.51,95.06,94.33,94.68,408279.0,91.5763,92.1092,91.4019,91.741,408279.0
2021-05-11 11:00:00,94.62,94.82,93.91,94.21,255936.0,91.6829,91.8767,90.9949,91.2856,255936.0
2021-05-11 11:10:00,94.2,95.51,94.0,95.48,247484.0,91.2759,92.5453,91.0821,92.5162,247484.0
2021-05-11 11:20:00,95.47,96.14,95.41,96.12,321971.0,92.5065,93.1557,92.4484,93.1363,321971.0
2021-05-11 11:30:00,96.13,96.37,95.88,96.16,222883.0,93.146,93.3786,92.9038,93.1751,222883.0
2021-05-11 11:40:00,96.17,96.25,95.57,96.06,223622.0,93.1848,93.2623,92.6034,93.0782,223622.0
2021-05-11 11:50:00,96.03,96.46,95.86,96.2,150521.0,93.0491,93.4658,92.8844,93.2138,150521.0
2021-05-11 12:00:00,96.23,96.48,95.95,96.22,150624.0,93.2429,93.4852,92.9716,93.2332,150624.0
2021-05-11 12:10:00,96.19,96.53,96.06,96.34,123305.0,93.2042,93.5336,93.0782,93.3495,123305.0
2021-05-11 12:20:00,96.37,96.38,95.73,95.81,95000.0,93.3786,93.3883,92.7584,92.836,95000.0
2021-05-11 12:30:00,95.8,96.01,95.47,95.85,165588.0,92.8263,93.0297,92.5065,92.8747,165588.0
2021-05-11 12:40:00,95.86,95.87,95.22,95.28,108061.0,92.8844,92.8941,92.2643,92.3224,108061.0
2021-05-11 12:50:00,95.32,95.35,94.81,95.17,124912.0,92.3612,92.3902,91.867,92.2158,124912.0
2021-05-11 13:00:00,95.16,95.68,95.04,95.61,185465.0,92.2061,92.71,92.0899,92.6422,185465.0
2021-05-11 13:10:00,95.6,95.92,95.3,95.74,166083.0,92.6325,92.9425,92.3418,92.7681,166083.0
2021-05-11 13:20:00,95.73,96.34,95.69,96.3,177478.0,92.7584,93.3495,92.7197,93.3107,177478.0
2021-05-11 13:30:00,96.34,96.52,96.26,96.5,120309.0,93.3495,93.5239,93.272,93.5045,120309.0
2021-05-11 13:40:00,96.54,96.73,96.47,96.57,122425.0,93.5433,93.7274,93.4755,93.5724,122425.0
2021-05-11 13:50:00,96.58,96.59,95.92,96.38,151805.0,93.582,93.5917,92.9425,93.3883,151805.0
2021-05-11 14:00:00,96.44,96.71,96.08,96.13,160610.0,93.4464,93.708,93.0976,93.146,160610.0
2021-05-11 14:10:00,96.13,96.25,95.66,95.94,159692.0,93.146,93.2623,92.6906,92.9619,159692.0
2021-05-11 14:20:00,95.98,96.77,95.87,96.73,230635.0,93.0007,93.7662,92.8941,93.7274,230635.0
2021-05-11 14:30:00,96.71,96.71,95.73,95.84,204568.0,93.708,93.708,92.7584,92.865,204568.0
2021-05-11 14:40:00,95.84,96.32,95.6,96.31,258336.0,92.865,93.3301,92.6325,93.3204,258336.0
2021-05-11 14:50:00,96.27,96.47,95.98,96.31,166762.0,93.2817,93.4755,93.0007,93.3204,166762.0
2021-05-11 15:00:00,96.25,96.47,95.99,96.06,169470.0,93.2623,93.4755,93.0104,93.0782,169470.0
2021-05-11 15:10:00,96.07,96.54,95.79,96.53,195647.0,93.0879,93.5433,92.8166,93.5336,195647.0
2021-05-11 15:20:00,96.54,96.94,96.38,96.54,209235.0,93.5433,93.9309,93.3883,93.5433,209235.0
2021-05-11 15:30:00,96.51,96.62,95.27,95.49,318198.0,93.5142,93.6208,92.3127,92.5259,318198.0
2021-05-11 15:40:00,95.47,96.32,95.44,96.28,219205.0,92.5065,93.3301,92.4774,93.2914,219205.0
2021-05-11 15:50:00,96.25,96.56,95.97,96.4,393079.0,93.2623,93.5627,92.991,93.4076,393079.0
2021-05-12 09:30:00,94.27,95.21,94.07,94.8,391397.0,91.3438,92.2546,91.15,91.8573,391397.0
2021-05-12 09:40:00,94.8,95.16,94.28,94.58,281910.0,91.8573,92.2061,91.3534,91.6441,281910.0
2021-05-12 09:50:00,94.59,94.81,94.06,94.19,441666.0,91.6538,91.867,91.1403,91.2662,441666.0
2021-05-12 10:00:00,94.17,94.41,93.64,94.35,398603.0,91.2469,91.4794,90.7333,91.4213,398603.0
2021-05-12 10:10:00,94.36,94.36,93.72,94.05,242537.0,91.431,91.431,90.8108,91.1306,242537.0
2021-05-12 10:20:00,94.03,94.45,93.65,93.66,238305.0,91.1112,91.5182,90.743,90.7527,238305.0
2021-05-12 10:30:00,93.65,93.9,93.22,93.58,263191.0,90.743,90.9852,90.3263,90.6752,263191.0
2021-05-12 10:40:00,93.52,93.61,92.81,92.89,305559.0,90.617,90.7042,89.9291,90.0066,305559.0
2021-05-12 10:50:00,92.87,93.04,92.52,93.0,248926.0,89.9872,90.1519,89.6481,90.1132,248926.0
2021-05-12 11:00:00,92.98,93.37,92.81,93.36,180946.0,90.0938,90.4717,89.9291,90.462,180946.0
2021-05-12 11:10:00,93.32,93.48,93.11,93.47,143647.0,90.4232,90.5783,90.2198,90.5686,143647.0
2021-05-12 11:20:00,93.46,93.49,92.81,93.08,96670.0,90.5589,90.588,89.9291,90.1907,96670.0
2021-05-12 11:30:00,93.05,93.09,92.44,92.72,184703.0,90.1616,90.2004,89.5706,89.8419,184703.0
2021-05-12 11:40:00,92.7,93.26,92.5,92.8,175972.0,89.8225,90.3651,89.6287,89.9194,175972.0
2021-05-12 11:50:00,92.75,92.75,91.7,91.85,331733.0,89.8709,89.8709,88.8535,88.9989,331733.0
2021-05-12 12:00:00,91.85,92.12,91.72,91.81,213566.0,88.9989,89.2605,88.8729,88.9601,213566.0
2021-05-12 12:10:00,91.8,91.82,91.11,91.61,338530.0,88.9504,88.9698,88.2818,88.7663,338530.0
2021-05-12 12:20:00,91.57,92.09,91.46,91.81,165821.0,88.7276,89.2314,88.621,88.9601,165821.0
2021-05-12 12:30:00,91.8,92.06,91.53,91.61,125694.0,88.9504,89.2024,88.6888,88.7663,125694.0
2021-05-12 12:40:00,91.6,91.77,91.31,91.55,181737.0,88.7566,88.9214,88.4756,88.7082,181737.0
2021-05-12 12:50:00,91.56,91.96,91.56,91.86,143291.0,88.7179,89.1055,88.7179,89.0086,143291.0
2021-05-12 13:00:00,91.83,92.42,91.65,92.12,273029.0,88.9795,89.5512,88.8051,89.2605,273029.0
2021-05-12 13:10:00,92.12,92.41,91.91,91.91,168569.0,89.2605,89.5415,89.057,89.057,168569.0
2021-05-12 13:20:00,91.89,91.93,91.52,91.66,133082.0,89.0376,89.0764,88.6791,88.8148,133082.0
2021-05-12 13:30:00,91.63,91.92,91.31,91.8,123091.0,88.7857,89.0667,88.4756,88.9504,123091.0
2021-05-12 13:40:00,91.79,91.79,91.23,91.31,112214.0,88.9407,88.9407,88.3981,88.4756,112214.0
2021-05-12 13:50:00,91.33,91.72,91.22,91.51,114915.0,88.495,88.8729,88.3884,88.6694,114915.0
2021-05-12 14:00:00,91.47,91.75,91.25,91.25,117668.0,88.6307,88.902,88.4175,88.4175,117668.0
2021-05-12 14:10:00,91.25,91.31,90.91,91.16,195893.0,88.4175,88.4756,88.0881,88.3303,195893.0
2021-05-12 14:20:00,91.27,91.35,90.93,91.1,184972.0,88.4369,88.5144,88.1074,88.2722,184972.0
2021-05-12 14:30:00,91.08,91.68,90.84,91.41,281068.0,88.2528,88.8342,88.0202,88.5725,281068.0
2021-05-12 14:40:00,91.41,91.89,91.28,91.82,182952.0,88.5725,89.0376,88.4466,88.9698,182952.0
2021-05-12 14:50:00,91.8,92.19,91.62,91.63,186419.0,88.9504,89.3283,88.776,88.7857,186419.0
2021-05-12 15:00:00,91.62,91.72,91.05,91.35,250064.0,88.776,88.8729,88.2237,88.5144,250064.0
2021-05-12 15:10:00,91.33,91.4,90.63,90.63,239022.0,88.495,88.5628,87.8167,87.8167,239022.0
2021-05-12 15:20:00,90.66,90.84,90.19,90.4,313277.0,87.8458,88.0202,87.3904,87.5939,313277.0
2021-05-12 15:30:00,90.42,90.68,90.08,90.28,264559.0,87.6133,87.8652,87.2838,87.4776,264559.0
2021-05-12 15:40:00,90.28,91.0,90.21,90.52,294805.0,87.4776,88.1753,87.4098,87.7102,294805.0
2021-05-12 15:50:00,90.53,90.55,89.76,90.27,586449.0,87.7198,87.7392,86.9738,87.4679,586449.0
2021-05-13 09:30:00,91.3,92.68,91.28,92.12,750269.0,88.4659,89.8031,88.4466,89.2605,750269.0
2021-05-13 09:40:00,92.13,92.68,92.13,92.26,349254.0,89.2702,89.8031,89.2702,89.3961,349254.0
2021-05-13 09:50:00,92.27,93.31,92.27,93.29,551483.0,89.4058,90.4136,89.4058,90.3942,551483.0
2021-05-13 10:00:00,93.32,93.9,93.32,93.39,471943.0,90.4232,90.9852,90.4232,90.4911,471943.0
2021-05-13 10:10:00,93.41,94.0,93.36,93.71,346994.0,90.5104,91.0821,90.462,90.8011,346994.0
2021-05-13 10:20:00,93.71,94.22,93.58,94.09,373070.0,90.8011,91.2953,90.6752,91.1693,373070.0
2021-05-13 10:30:00,94.08,94.3,93.89,94.11,251508.0,91.1597,91.3728,90.9756,91.1887,251508.0
2021-05-13 10:40:00,94.09,94.18,93.71,94.04,248819.0,91.1693,91.2565,90.8011,91.1209,248819.0
2021-05-13 10:50:00,94.04,94.6,93.91,94.46,225818.0,91.1209,91.6635,90.9949,91.5279,225818.0
2021-05-13 11:00:00,94.48,94.54,93.64,93.73,180080.0,91.5472,91.6054,90.7333,90.8205,180080.0
2021-05-13 11:10:00,93.73,93.79,93.38,93.74,284126.0,90.8205,90.8787,90.4814,90.8302,284126.0
2021-05-13 11:20:00,93.71,93.78,93.03,93.16,242428.0,90.8011,90.869,90.1422,90.2682,242428.0
2021-05-13 11:30:00,93.15,93.7,93.05,93.65,182766.0,90.2585,90.7914,90.1616,90.743,182766.0
2021-05-13 11:40:00,93.62,93.62,92.72,93.22,223702.0,90.7139,90.7139,89.8419,90.3263,223702.0
2021-05-13 11:50:00,93.2,93.4,92.84,93.03,257153.0,90.307,90.5008,89.9581,90.1422,257153.0
2021-05-13 12:00:00,93.04,93.53,92.89,93.53,163833.0,90.1519,90.6267,90.0066,90.6267,163833.0
2021-05-13 12:10:00,93.53,93.81,93.53,93.56,197966.0,90.6267,90.898,90.6267,90.6558,197966.0
2021-05-13 12:20:00,93.58,93.77,93.31,93.71,123906.0,90.6752,90.8593,90.4136,90.8011,123906.0
2021-05-13 12:30:00,93.72,94.01,93.65,93.68,237359.0,90.8108,91.0918,90.743,90.7721,237359.0
2021-05-13 12:40:00,93.71,93.89,93.49,93.89,111753.0,90.8011,90.9756,90.588,90.9756,111753.0
2021-05-13 12:50:00,93.91,93.95,92.96,93.16,225540.0,90.9949,91.0337,90.0744,90.2682,225540.0
2021-05-13 13:00:00,93.17,93.35,92.74,93.27,250369.0,90.2779,90.4523,89.8612,90.3748,250369.0
2021-05-13 13:10:00,93.25,93.53,92.89,92.9,184469.0,90.3554,90.6267,90.0066,90.0163,184469.0
2021-05-13 13:20:00,92.89,93.0,92.34,92.67,213856.0,90.0066,90.1132,89.4737,89.7934,213856.0
2021-05-13 13:30:00,92.58,92.74,91.8,92.04,273530.0,89.7062,89.8612,88.9504,89.183,273530.0
2021-05-13 13:40:00,92.07,92.37,91.84,91.91,237328.0,89.212,89.5027,88.9892,89.057,237328.0
2021-05-13 13:50:00,91.95,92.65,91.95,92.45,102173.0,89.0958,89.774,89.0958,89.5802,102173.0
2021-05-13 14:00:00,92.46,93.62,92.42,93.4,241901.0,89.5899,90.7139,89.5512,90.5008,241901.0
2021-05-13 14:10:00,93.43,93.79,93.41,93.5,136287.0,90.5298,90.8787,90.5104,90.5977,136287.0
2021-05-13 14:20:00,93.48,94.04,93.48,94.01,208820.0,90.5783,91.1209,90.5783,91.0918,208820.0
2021-05-13 14:30:00,94.03,94.31,93.76,94.18,250033.0,91.1112,91.3825,90.8496,91.2565,250033.0
2021-05-13 14:40:00,94.16,94.39,93.98,94.18,202979.0,91.2372,91.46,91.0628,91.2565,202979.0
2021-05-13 14:50:00,94.17,94.23,93.86,93.95,132793.0,91.2469,91.305,90.9465,91.0337,132793.0
2021-05-13 15:00:00,93.95,94.49,93.93,94.48,207849.0,91.0337,91.5569,91.0143,91.5472,207849.0
2021-05-13 15:10:00,94.5,94.52,93.89,94.08,158779.0,91.5666,91.586,90.9756,91.1597,158779.0
2021-05-13 15:20:00,94.1,94.39,93.79,94.35,161437.0,91.179,91.46,90.8787,91.4213,161437.0
2021-05-13 15:30:00,94.37,94.71,94.34,94.63,208343.0,91.4407,91.7701,91.4116,91.6926,208343.0
2021-05-13 15:40:00,94.65,94.83,94.5,94.6,489286.0,91.712,91.8864,91.5666,91.6635,489286.0
2021-05-13 15:50:00,94.62,94.65,93.4,93.42,762401.0,91.6829,91.712,90.5008,90.5201,762401.0
2021-05-14 09:30:00,95.44,95.89,95.43,95.72,340099.0,92.4774,92.9135,92.4677,92.7487,340099.0
2021-05-14 09:40:00,95.77,96.17,95.67,96.04,309349.0,92.7972,93.1848,92.7003,93.0588,309349.0
2021-05-14 09:50:00,96.06,96.6,95.94,96.6,328927.0,93.0782,93.6014,92.9619,93.6014,328927.0
2021-05-14 10:00:00,96.59,96.69,96.1,96.13,306997.0,93.5917,93.6886,93.1169,93.146,306997.0
2021-05-14 10:10:00,96.15,96.61,96.15,96.46,225216.0,93.1654,93.6111,93.1654,93.4658,225216.0
2021-05-14 10:20:00,96.48,96.81,96.29,96.29,235120.0,93.4852,93.8049,93.3011,93.3011,235120.0
2021-05-14 10:30:00,96.29,96.67,96.24,96.31,156652.0,93.3011,93.6693,93.2526,93.3204,156652.0
2021-05-14 10:40:00,96.32,96.67,96.03,96.66,177828.0,93.3301,93.6693,93.0491,93.6596,177828.0
2021-05-14 10:50:00,96.64,96.91,96.62,96.85,190901.0,93.6402,93.9018,93.6208,93.8437,190901.0
2021-05-14 11:00:00,96.85,96.93,96.55,96.6,175803.0,93.8437,93.9212,93.553,93.6014,175803.0
2021-05-14 11:10:00,96.61,97.02,96.61,96.97,184316.0,93.6111,94.0084,93.6111,93.9599,184316.0
2021-05-14 11:20:00,96.98,97.1,96.94,96.99,86455.0,93.9696,94.0859,93.9309,93.9793,86455.0
2021-05-14 11:30:00,97.01,97.15,96.95,97.13,71988.0,93.9987,94.1344,93.9406,94.115,71988.0
2021-05-14 11:40:00,97.12,97.17,97.04,97.1,42565.0,94.1053,94.1537,94.0278,94.0859,42565.0
2021-05-14 11:50:00,97.09,97.1,96.85,96.92,120437.0,94.0762,94.0859,93.8437,93.9115,120437.0
2021-05-14 12:00:00,96.94,97.16,96.87,97.08,84614.0,93.9309,94.144,93.863,94.0665,84614.0
2021-05-14 12:10:00,97.11,97.3,97.09,97.3,70491.0,94.0956,94.2797,94.0762,94.2797,70491.0
2021-05-14 12:20:00,97.31,97.36,97.14,97.27,115831.0,94.2894,94.3378,94.1247,94.2506,115831.0
2021-05-14 12:30:00,97.28,97.38,97.2,97.28,99365.0,94.2603,94.3572,94.1828,94.2603,99365.0
2021-05-14 12:40:00,97.27,97.44,97.27,97.43,57582.0,94.2506,94.4154,94.2506,94.4057,57582.0
2021-05-14 12:50:00,97.43,97.53,97.4,97.51,82142.0,94.4057,94.5026,94.3766,94.4832,82142.0
2021-05-14 13:00:00,97.51,97.63,97.45,97.52,98790.0,94.4832,94.5995,94.425,94.4929,98790.0
2021-05-14 13:10:00,97.53,97.55,97.39,97.43,43600.0,94.5026,94.5219,94.3669,94.4057,43600.0
2021-05-14 13:20:00,97.44,97.64,97.44,97.61,107709.0,94.4154,94.6091,94.4154,94.5801,107709.0
2021-05-14 13:30:00,97.61,97.71,97.45,97.56,129248.0,94.5801,94.677,94.425,94.5316,129248.0
2021-05-14 13:40:00,97.56,97.65,97.49,97.63,115008.0,94.5316,94.6188,94.4638,94.5995,115008.0
2021-05-14 13:50:00,97.63,97.7,97.58,97.64,65003.0,94.5995,94.6673,94.551,94.6091,65003.0
2021-05-14 14:00:00,97.64,97.81,97.56,97.79,160348.0,94.6091,94.7739,94.5316,94.7545,160348.0
2021-05-14 14:10:00,97.79,98.0,97.77,97.88,127770.0,94.7545,94.958,94.7351,94.8417,127770.0
2021-05-14 14:20:00,97.86,97.89,97.74,97.84,68752.0,94.8223,94.8514,94.706,94.8029,68752.0
2021-05-14 14:30:00,97.85,98.07,97.85,98.0,139648.0,94.8126,95.0258,94.8126,94.958,139648.0
2021-05-14 14:40:00,98.0,98.21,97.99,98.17,152224.0,94.958,95.1615,94.9483,95.1227,152224.0
2021-05-14 14:50:00,98.18,98.37,98.07,98.19,227317.0,95.1324,95.3165,95.0258,95.1421,227317.0
2021-05-14 15:00:00,98.18,98.19,97.83,98.05,328710.0,95.1324,95.1421,94.7932,95.0064,328710.0
2021-05-14 15:10:00,98.06,98.26,97.94,98.08,269477.0,95.0161,95.2099,94.8998,95.0355,269477.0
2021-05-14 15:20:00,98.07,98.19,97.88,98.06,184399.0,95.0258,95.1421,94.8417,95.0161,184399.0
2021-05-14 15:30:00,98.04,98.11,97.67,97.79,246769.0,94.9967,95.0646,94.6382,94.7545,246769.0
2021-05-14 15:40:00,97.78,98.06,97.64,97.99,240467.0,94.7448,95.0161,94.6091,94.9483,240467.0
2021-05-14 15:50:00,97.99,98.27,97.54,97.7,498881.0,94.9483,95.2196,94.5123,94.6673,498881.0
2021-05-17 09:30:00,96.9,97.47,96.69,97.47,299467.0,93.8921,94.4444,93.6886,94.4444,299467.0
2021-05-17 09:40:00,97.45,97.6,96.69,96.7,316844.0,94.425,94.5704,93.6886,93.6983,316844.0
2021-05-17 09:50:00,96.7,96.8,96.27,96.6,226131.0,93.6983,93.7952,93.2817,93.6014,226131.0
2021-05-17 10:00:00,96.56,96.67,96.05,96.21,322233.0,93.5627,93.6693,93.0685,93.2235,322233.0
2021-05-17 10:10:00,96.2,96.94,96.0,96.9,225664.0,93.2138,93.9309,93.0201,93.8921,225664.0
2021-05-17 10:20:00,96.85,97.03,96.11,96.13,144685.0,93.8437,94.0181,93.1266,93.146,144685.0
2021-05-17 10:30:00,96.12,96.86,95.87,96.77,304948.0,93.1363,93.8534,92.8941,93.7662,304948.0
2021-05-17 10:40:00,96.77,96.9,96.43,96.69,130452.0,93.7662,93.8921,93.4367,93.6886,130452.0
2021-05-17 10:50:00,96.73,96.85,96.46,96.55,127149.0,93.7274,93.8437,93.4658,93.553,127149.0
2021-05-17 11:00:00,96.51,96.66,96.07,96.15,105473.0,93.5142,93.6596,93.0879,93.1654,105473.0
2021-05-17 11:10:00,96.11,96.41,95.79,96.11,192346.0,93.1266,93.4173,92.8166,93.1266,192346.0
2021-05-17 11:20:00,96.16,96.48,96.02,96.03,111414.0,93.1751,93.4852,93.0394,93.0491,111414.0
2021-05-17 11:30:00,96.06,96.3,95.82,96.08,102461.0,93.0782,93.3107,92.8456,93.0976,102461.0
2021-05-17 11:40:00,96.07,96.45,96.0,96.19,118358.0,93.0879,93.4561,93.0201,93.2042,118358.0
2021-05-17 11:50:00,96.18,96.25,95.82,96.04,101203.0,93.1945,93.2623,92.8456,93.0588,101203.0
2021-05-17 12:00:00,96.0,96.14,95.8,95.93,98886.0,93.0201,93.1557,92.8263,92.9522,98886.0
2021-05-17 12:10:00,95.96,96.36,95.9,96.26,171199.0,92.9813,93.3689,92.9232,93.272,171199.0
2021-05-17 12:20:00,96.26,96.43,96.26,96.39,83333.0,93.272,93.4367,93.272,93.3979,83333.0
2021-05-17 12:30:00,96.37,96.62,96.14,96.53,110698.0,93.3786,93.6208,93.1557,93.5336,110698.0
2021-05-17 12:40:00,96.54,96.69,96.41,96.45,60080.0,93.5433,93.6886,93.4173,93.4561,60080.0
2021-05-17 12:50:00,96.45,96.53,96.18,96.26,125229.0,93.4561,93.5336,93.1945,93.272,125229.0
2021-05-17 13:00:00,96.24,96.41,96.14,96.17,98831.0,93.2526,93.4173,93.1557,93.1848,98831.0
2021-05-17 13:10:00,96.13,96.18,95.85,95.91,91027.0,93.146,93.1945,92.8747,92.9328,91027.0
2021-05-17 13:20:00,95.95,96.03,95.72,95.9,90780.0,92.9716,93.0491,92.7487,92.9232,90780.0
2021-05-17 13:30:00,95.94,96.16,95.71,95.94,100529.0,92.9619,93.1751,92.7391,92.9619,100529.0
2021-05-17 13:40:00,95.94,96.02,95.47,95.97,135735.0,92.9619,93.0394,92.5065,92.991,135735.0
2021-05-17 13:50:00,95.95,96.07,95.79,96.0,85914.0,92.9716,93.0879,92.8166,93.0201,85914.0
2021-05-17 14:00:00,95.92,96.24,95.83,96.2,133468.0,92.9425,93.2526,92.8553,93.2138,133468.0
2021-05-17 14:10:00,96.21,96.3,96.08,96.18,92400.0,93.2235,93.3107,93.0976,93.1945,92400.0
2021-05-17 14:20:00,96.16,96.36,96.15,96.27,82661.0,93.1751,93.3689,93.1654,93.2817,82661.0
2021-05-17 14:30:00,96.34,96.53,96.03,96.05,128298.0,93.3495,93.5336,93.0491,93.0685,128298.0
2021-05-17 14:40:00,96.07,96.29,96.05,96.26,56784.0,93.0879,93.3011,93.0685,93.272,56784.0
2021-05-17 14:50:00,96.25,96.78,96.25,96.75,185504.0,93.2623,93.7758,93.2623,93.7468,185504.0
2021-05-17 15:00:00,96.77,97.08,96.61,96.97,160418.0,93.7662,94.0665,93.6111,93.9599,160418.0
2021-05-17 15:10:00,96.98,97.11,96.72,96.79,187338.0,93.9696,94.0956,93.7177,93.7855,187338.0
2021-05-17 15:20:00,96.8,96.82,96.47,96.6,61514.0,93.7952,93.8146,93.4755,93.6014,61514.0
2021-05-17 15:30:00,96.62,96.86,96.46,96.54,140265.0,93.6208,93.8534,93.4658,93.5433,140265.0
2021-05-17 15:40:00,96.58,97.04,96.53,96.73,141019.0,93.582,94.0278,93.5336,93.7274,141019.0
2021-05-17 15:50:00,96.75,97.06,96.68,96.98,219860.0,93.7468,94.0471,93.6789,93.9696,219860.0
2021-05-18 09:30:00,97.17,97.37,96.63,97.29,249031.0,94.1537,94.3475,93.6305,94.27,249031.0
2021-05-18 09:40:00,97.31,97.32,96.74,96.82,232001.0,94.2894,94.2991,93.7371,93.8146,232001.0
2021-05-18 09:50:00,96.83,96.97,96.53,96.7,191437.0,93.8243,93.9599,93.5336,93.6983,191437.0
2021-05-18 10:00:00,96.69,96.78,96.24,96.61,143352.0,93.6886,93.7758,93.2526,93.6111,143352.0
2021-05-18 10:10:00,96.6,96.87,96.49,96.7,95740.0,93.6014,93.863,93.4948,93.6983,95740.0
2021-05-18 10:20:00,96.71,97.15,96.71,97.15,118021.0,93.708,94.1344,93.708,94.1344,118021.0
2021-05-18 10:30:00,97.16,97.21,96.99,97.0,124166.0,94.144,94.1925,93.9793,93.989,124166.0
2021-05-18 10:40:00,97.0,97.21,96.82,97.18,138604.0,93.989,94.1925,93.8146,94.1634,138604.0
2021-05-18 10:50:00,97.17,97.3,96.98,97.11,117774.0,94.1537,94.2797,93.9696,94.0956,117774.0
2021-05-18 11:00:00,97.12,97.2,96.97,97.02,81900.0,94.1053,94.1828,93.9599,94.0084,81900.0
2021-05-18 11:10:00,97.03,97.17,97.0,97.05,84300.0,94.0181,94.1537,93.989,94.0375,84300.0
2021-05-18 11:20:00,97.04,97.13,96.96,96.99,57980.0,94.0278,94.115,93.9503,93.9793,57980.0
2021-05-18 11:30:00,97.0,97.03,96.66,96.85,102309.0,93.989,94.0181,93.6596,93.8437,102309.0
2021-05-18 11:40:00,96.88,96.88,96.53,96.86,73889.0,93.8727,93.8727,93.5336,93.8534,73889.0
2021-05-18 11:50:00,96.87,96.87,96.53,96.55,53395.0,93.863,93.863,93.5336,93.553,53395.0
2021-05-18 12:00:00,96.55,96.68,96.45,96.59,54268.0,93.553,93.6789,93.4561,93.5917,54268.0
2021-05-18 12:10:00,96.59,96.76,96.54,96.63,40934.0,93.5917,93.7565,93.5433,93.6305,40934.0
2021-05-18 12:20:00,96.66,96.93,96.6,96.9,54022.0,93.6596,93.9212,93.6014,93.8921,54022.0
2021-05-18 12:30:00,96.9,96.98,96.83,96.92,41237.0,93.8921,93.9696,93.8243,93.9115,41237.0
2021-05-18 12:40:00,96.91,96.97,96.9,96.97,52347.0,93.9018,93.9599,93.8921,93.9599,52347.0
2021-05-18 12:50:00,96.96,96.96,96.72,96.8,43367.0,93.9503,93.9503,93.7177,93.7952,43367.0
2021-05-18 13:00:00,96.83,96.88,96.6,96.75,24998.0,93.8243,93.8727,93.6014,93.7468,24998.0
2021-05-18 13:10:00,96.69,96.8,96.64,96.72,19839.0,93.6886,93.7952,93.6402,93.7177,19839.0
2021-05-18 13:20:00,96.72,97.0,96.72,96.98,53552.0,93.7177,93.989,93.7177,93.9696,53552.0
2021-05-18 13:30:00,97.01,97.02,96.82,96.87,36314.0,93.9987,94.0084,93.8146,93.863,36314.0
2021-05-18 13:40:00,96.88,96.91,96.68,96.7,39844.0,93.8727,93.9018,93.6789,93.6983,39844.0
2021-05-18 13:50:00,96.69,96.77,96.6,96.61,26404.0,93.6886,93.7662,93.6014,93.6111,26404.0
2021-05-18 14:00:00,96.6,96.68,96.44,96.55,93241.0,93.6014,93.6789,93.4464,93.553,93241.0
2021-05-18 14:10:00,96.54,96.69,96.48,96.48,47501.0,93.5433,93.6886,93.4852,93.4852,47501.0
2021-05-18 14:20:00,96.49,96.57,96.16,96.19,107165.0,93.4948,93.5724,93.1751,93.2042,107165.0
2021-05-18 14:30:00,96.23,96.27,95.61,95.7,190793.0,93.2429,93.2817,92.6422,92.7294,190793.0
2021-05-18 14:40:00,95.68,95.81,95.29,95.53,163029.0,92.71,92.836,92.3321,92.5646,163029.0
2021-05-18 14:50:00,95.51,95.9,95.47,95.9,127550.0,92.5453,92.9232,92.5065,92.9232,127550.0
2021-05-18 15:00:00,95.89,96.04,95.8,96.04,81671.0,92.9135,93.0588,92.8263,93.0588,81671.0
2021-05-18 15:10:00,96.05,96.12,95.76,96.04,72976.0,93.0685,93.1363,92.7875,93.0588,72976.0
2021-05-18 15:20:00,96.06,96.2,95.96,96.13,88583.0,93.0782,93.2138,92.9813,93.146,88583.0
2021-05-18 15:30:00,96.13,96.31,96.02,96.14,94599.0,93.146,93.3204,93.0394,93.1557,94599.0
2021-05-18 15:40:00,96.18,96.35,95.43,95.54,163541.0,93.1945,93.3592,92.4677,92.5743,163541.0
2021-05-18 15:50:00,95.52,95.52,94.34,94.5,636053.0,92.555,92.555,91.4116,91.5666,636053.0
2021-05-19 09:30:00,90.97,91.5,90.55,90.59,546460.0,88.1462,88.6597,87.7392,87.778,546460.0
2021-05-19 09:40:00,90.58,91.33,90.25,90.77,303684.0,87.7683,88.495,87.4485,87.9524,303684.0
2021-05-19 09:50:00,90.77,91.37,90.73,90.98,286794.0,87.9524,88.5338,87.9136,88.1559,286794.0
2021-05-19 10:00:00,90.96,91.22,90.14,90.18,355534.0,88.1365,88.3884,87.342,87.3807,355534.0
2021-05-19 10:10:00,90.16,90.66,89.9,90.6,354530.0,87.3613,87.8458,87.1094,87.7877,354530.0
2021-05-19 10:20:00,90.61,91.03,90.17,91.02,213931.0,87.7974,88.2043,87.371,88.1946,213931.0
2021-05-19 10:30:00,90.98,91.08,90.21,90.21,176020.0,88.1559,88.2528,87.4098,87.4098,176020.0
2021-05-19 10:40:00,90.18,90.88,89.94,90.72,210555.0,87.3807,88.059,87.1482,87.904,210555.0
2021-05-19 10:50:00,90.68,91.33,90.65,91.09,196141.0,87.8652,88.495,87.8361,88.2625,196141.0
2021-05-19 11:00:00,91.07,91.63,90.68,91.56,192264.0,88.2431,88.7857,87.8652,88.7179,192264.0
2021-05-19 11:10:00,91.55,91.75,91.33,91.34,168981.0,88.7082,88.902,88.495,88.5047,168981.0
2021-05-19 11:20:00,91.36,91.98,91.36,91.82,158879.0,88.5241,89.1248,88.5241,88.9698,158879.0
2021-05-19 11:30:00,91.83,91.88,91.36,91.54,179413.0,88.9795,89.0279,88.5241,88.6985,179413.0
2021-05-19 11:40:00,91.55,91.58,91.23,91.54,121965.0,88.7082,88.7373,88.3981,88.6985,121965.0
2021-05-19 11:50:00,91.55,92.03,91.37,91.95,146334.0,88.7082,89.1733,88.5338,89.0958,146334.0
2021-05-19 12:00:00,91.96,92.17,91.71,92.06,107765.0,89.1055,89.3089,88.8632,89.2024,107765.0
2021-05-19 12:10:00,92.06,92.48,92.06,92.46,127923.0,89.2024,89.6093,89.2024,89.5899,127923.0
2021-05-19 12:20:00,92.46,92.63,92.29,92.4,146238.0,89.5899,89.7547,89.4252,89.5318,146238.0
2021-05-19 12:30:00,92.41,92.57,92.26,92.44,73927.0,89.5415,89.6965,89.3961,89.5706,73927.0
2021-05-19 12:40:00,92.47,92.72,92.34,92.47,151169.0,89.5996,89.8419,89.4737,89.5996,151169.0
2021-05-19 12:50:00,92.46,92.7,92.37,92.54,75982.0,89.5899,89.8225,89.5027,89.6675,75982.0
2021-05-19 13:00:00,92.53,93.2,92.53,92.97,162350.0,89.6578,90.307,89.6578,90.0841,162350.0
2021-05-19 13:10:00,92.99,93.28,92.99,93.17,92217.0,90.1035,90.3845,90.1035,90.2779,92217.0
2021-05-19 13:20:00,93.18,93.21,92.81,93.02,141632.0,90.2876,90.3167,89.9291,90.1326,141632.0
2021-05-19 13:30:00,93.04,93.04,92.36,92.69,157307.0,90.1519,90.1519,89.493,89.8128,157307.0
2021-05-19 13:40:00,92.7,92.78,92.53,92.78,90345.0,89.8225,89.9,89.6578,89.9,90345.0
2021-05-19 13:50:00,92.78,93.04,92.68,92.68,96072.0,89.9,90.1519,89.8031,89.8031,96072.0
2021-05-19 14:00:00,92.74,93.15,91.56,92.09,248289.0,89.8612,90.2585,88.7179,89.2314,248289.0
2021-05-19 14:10:00,92.06,92.19,91.45,91.87,193328.0,89.2024,89.3283,88.6113,89.0183,193328.0
2021-05-19 14:20:00,91.92,93.47,91.9,93.14,377801.0,89.0667,90.5686,89.0473,90.2488,377801.0
2021-05-19 14:30:00,93.14,93.5,92.16,92.17,368379.0,90.2488,90.5977,89.2993,89.3089,368379.0
2021-05-19 14:40:00,92.17,92.31,91.72,91.95,126264.0,89.3089,89.4446,88.8729,89.0958,126264.0
2021-05-19 14:50:00,91.98,92.44,91.75,91.88,138963.0,89.1248,89.5706,88.902,89.0279,138963.0
2021-05-19 15:00:00,91.89,92.32,91.49,92.23,160545.0,89.0376,89.4543,88.65,89.3671,160545.0
2021-05-19 15:10:00,92.22,92.63,92.18,92.49,163476.0,89.3574,89.7547,89.3186,89.619,163476.0
2021-05-19 15:20:00,92.49,93.28,92.3,93.03,201801.0,89.619,90.3845,89.4349,90.1422,201801.0
2021-05-19 15:30:00,93.1,93.1,92.4,92.76,148313.0,90.2101,90.2101,89.5318,89.8806,148313.0
2021-05-19 15:40:00,92.73,92.79,92.21,92.44,110993.0,89.8516,89.9097,89.3477,89.5706,110993.0
2021-05-19 15:50:00,92.48,93.82,92.36,93.76,319800.0,89.6093,90.9077,89.493,90.8496,319800.0
2021-05-20 09:30:00,94.34,95.02,94.28,94.73,315649.0,91.4116,92.0705,91.3534,91.7895,315649.0
2021-05-20 09:40:00,94.73,95.35,94.71,95.3,334496.0,91.7895,92.3902,91.7701,92.3418,334496.0
2021-05-20 09:50:00,95.32,95.36,95.12,95.26,146426.0,92.3612,92.3999,92.1674,92.303,146426.0
2021-05-20 10:00:00,95.28,95.65,95.17,95.24,182833.0,92.3224,92.6809,92.2158,92.2836,182833.0
2021-05-20 10:10:00,95.26,95.59,95.26,95.54,138991.0,92.303,92.6228,92.303,92.5743,138991.0
2021-05-20 10:20:00,95.58,95.64,95.47,95.61,103145.0,92.6131,92.6712,92.5065,92.6422,103145.0
2021-05-20 10:30:00,95.63,95.72,95.44,95.59,111965.0,92.6615,92.7487,92.4774,92.6228,111965.0
2021-05-20 10:40:00,95.59,95.96,95.5,95.85,121459.0,92.6228,92.9813,92.5356,92.8747,121459.0
2021-05-20 10:50:00,95.85,95.99,95.84,95.85,63944.0,92.8747,93.0104,92.865,92.8747,63944.0
2021-05-20 11:00:00,95.86,96.05,95.86,96.03,83636.0,92.8844,93.0685,92.8844,93.0491,83636.0
2021-05-20 11:10:00,96.04,96.13,95.99,96.13,86126.0,93.0588,93.146,93.0104,93.146,86126.0
2021-05-20 11:20:00,96.13,96.48,96.05,96.46,140465.0,93.146,93.4852,93.0685,93.4658,140465.0
2021-05-20 11:30:00,96.47,96.84,96.46,96.83,136795.0,93.4755,93.834,93.4658,93.8243,136795.0
2021-05-20 11:40:00,96.84,97.24,96.82,97.23,183676.0,93.834,94.2216,93.8146,94.2119,183676.0
2021-05-20 11:50:00,97.24,97.34,96.91,96.93,135743.0,94.2216,94.3185,93.9018,93.9212,135743.0
2021-05-20 12:00:00,96.94,96.96,96.52,96.63,182345.0,93.9309,93.9503,93.5239,93.6305,182345.0
2021-05-20 12:10:00,96.61,96.75,96.5,96.5,104380.0,93.6111,93.7468,93.5045,93.5045,104380.0
2021-05-20 12:20:00,96.52,96.62,96.32,96.34,121303.0,93.5239,93.6208,93.3301,93.3495,121303.0
2021-05-20 12:30:00,96.36,96.55,95.97,96.12,190183.0,93.3689,93.553,92.991,93.1363,190183.0
2021-05-20 12:40:00,96.13,96.31,95.92,96.25,154458.0,93.146,93.3204,92.9425,93.2623,154458.0
2021-05-20 12:50:00,96.26,96.48,96.22,96.47,82267.0,93.272,93.4852,93.2332,93.4755,82267.0
2021-05-20 13:00:00,96.43,96.67,96.31,96.66,100110.0,93.4367,93.6693,93.3204,93.6596,100110.0
2021-05-20 13:10:00,96.68,96.84,96.66,96.8,95704.0,93.6789,93.834,93.6596,93.7952,95704.0
2021-05-20 13:20:00,96.81,96.87,96.73,96.81,89358.0,93.8049,93.863,93.7274,93.8049,89358.0
2021-05-20 13:30:00,96.83,96.9,96.78,96.83,36049.0,93.8243,93.8921,93.7758,93.8243,36049.0
2021-05-20 13:40:00,96.84,96.91,96.76,96.89,58075.0,93.834,93.9018,93.7565,93.8824,58075.0
2021-05-20 13:50:00,96.87,96.89,96.25,96.62,139500.0,93.863,93.8824,93.2623,93.6208,139500.0
2021-05-20 14:00:00,96.66,96.81,96.61,96.76,94261.0,93.6596,93.8049,93.6111,93.7565,94261.0
2021-05-20 14:10:00,96.78,96.86,96.59,96.78,112975.0,93.7758,93.8534,93.5917,93.7758,112975.0
2021-05-20 14:20:00,96.78,96.92,96.64,96.92,100728.0,93.7758,93.9115,93.6402,93.9115,100728.0
2021-05-20 14:30:00,96.93,96.99,96.75,96.89,76535.0,93.9212,93.9793,93.7468,93.8824,76535.0
2021-05-20 14:40:00,96.88,97.0,96.83,96.95,74342.0,93.8727,93.989,93.8243,93.9406,74342.0
2021-05-20 14:50:00,96.95,97.12,96.85,96.93,115813.0,93.9406,94.1053,93.8437,93.9212,115813.0
2021-05-20 15:00:00,96.95,97.06,96.7,96.92,153940.0,93.9406,94.0471,93.6983,93.9115,153940.0
2021-05-20 15:10:00,96.93,97.26,96.91,97.23,152476.0,93.9212,94.2409,93.9018,94.2119,152476.0
2021-05-20 15:20:00,97.22,97.64,97.16,97.62,158025.0,94.2022,94.6091,94.144,94.5898,158025.0
2021-05-20 15:30:00,97.62,97.63,97.12,97.12,387683.0,94.5898,94.5995,94.1053,94.1053,387683.0
2021-05-20 15:40:00,97.14,97.27,96.91,96.91,179617.0,94.1247,94.2506,93.9018,93.9018,179617.0
2021-05-20 15:50:00,96.9,97.12,96.49,96.7,359009.0,93.8921,94.1053,93.4948,93.6983,359009.0
2021-05-21 09:30:00,97.86,98.6,97.85,98.33,437344.0,94.8223,95.5393,94.8126,95.2777,437344.0
2021-05-21 09:40:00,98.35,98.44,98.08,98.27,748874.0,95.2971,95.3843,95.0355,95.2196,748874.0
2021-05-21 09:50:00,98.26,98.76,98.01,98.74,237146.0,95.2099,95.6944,94.9677,95.675,237146.0
2021-05-21 10:00:00,98.75,98.76,98.12,98.31,236884.0,95.6847,95.6944,95.0742,95.2583,236884.0
2021-05-21 10:10:00,98.32,98.47,97.92,97.97,260031.0,95.268,95.4134,94.8805,94.9289,260031.0
2021-05-21 10:20:00,97.97,98.04,97.78,97.78,249019.0,94.9289,94.9967,94.7448,94.7448,249019.0
2021-05-21 10:30:00,97.75,98.17,97.59,97.71,295967.0,94.7157,95.1227,94.5607,94.677,295967.0
2021-05-21 10:40:00,97.69,97.77,97.47,97.67,158060.0,94.6576,94.7351,94.4444,94.6382,158060.0
2021-05-21 10:50:00,97.68,97.99,97.6,97.96,124839.0,94.6479,94.9483,94.5704,94.9192,124839.0
2021-05-21 11:00:00,97.98,98.08,97.78,98.01,105468.0,94.9386,95.0355,94.7448,94.9677,105468.0
2021-05-21 11:10:00,97.98,98.1,97.89,97.98,59661.0,94.9386,95.0549,94.8514,94.9386,59661.0
2021-05-21 11:20:00,98.0,98.07,97.38,97.41,124451.0,94.958,95.0258,94.3572,94.3863,124451.0
2021-05-21 11:30:00,97.42,97.75,97.36,97.57,89179.0,94.396,94.7157,94.3378,94.5413,89179.0
2021-05-21 11:40:00,97.56,97.72,97.48,97.51,61029.0,94.5316,94.6867,94.4541,94.4832,61029.0
2021-05-21 11:50:00,97.5,97.62,97.11,97.21,111051.0,94.4735,94.5898,94.0956,94.1925,111051.0
2021-05-21 12:00:00,97.16,97.38,96.61,96.62,181592.0,94.144,94.3572,93.6111,93.6208,181592.0
2021-05-21 12:10:00,96.64,96.96,96.62,96.79,106890.0,93.6402,93.9503,93.6208,93.7855,106890.0
2021-05-21 12:20:00,96.8,96.92,96.68,96.88,81384.0,93.7952,93.9115,93.6789,93.8727,81384.0
2021-05-21 12:30:00,96.87,96.99,96.75,96.83,51743.0,93.863,93.9793,93.7468,93.8243,51743.0
2021-05-21 12:40:00,96.86,97.0,96.61,96.69,77844.0,93.8534,93.989,93.6111,93.6886,77844.0
2021-05-21 12:50:00,96.7,96.72,96.14,96.45,129599.0,93.6983,93.7177,93.1557,93.4561,129599.0
2021-05-21 13:00:00,96.44,96.67,96.39,96.56,64508.0,93.4464,93.6693,93.3979,93.5627,64508.0
2021-05-21 13:10:00,96.52,96.64,96.44,96.49,43709.0,93.5239,93.6402,93.4464,93.4948,43709.0
2021-05-21 13:20:00,96.51,96.88,96.49,96.83,104434.0,93.5142,93.8727,93.4948,93.8243,104434.0
2021-05-21 13:30:00,96.84,97.18,96.82,97.14,123089.0,93.834,94.1634,93.8146,94.1247,123089.0
2021-05-21 13:40:00,97.13,97.16,96.92,97.01,47505.0,94.115,94.144,93.9115,93.9987,47505.0
2021-05-21 13:50:00,97.02,97.07,96.94,97.0,44954.0,94.0084,94.0568,93.9309,93.989,44954.0
2021-05-21 14:00:00,97.06,97.32,96.92,97.25,145032.0,94.0471,94.2991,93.9115,94.2313,145032.0
2021-05-21 14:10:00,97.24,97.36,97.15,97.17,113376.0,94.2216,94.3378,94.1344,94.1537,113376.0
2021-05-21 14:20:00,97.11,97.13,96.76,96.86,114112.0,94.0956,94.115,93.7565,93.8534,114112.0
2021-05-21 14:30:00,96.85,97.01,96.49,96.63,156779.0,93.8437,93.9987,93.4948,93.6305,156779.0
2021-05-21 14:40:00,96.64,96.94,96.62,96.84,66130.0,93.6402,93.9309,93.6208,93.834,66130.0
2021-05-21 14:50:00,96.83,97.09,96.83,97.02,99439.0,93.8243,94.0762,93.8243,94.0084,99439.0
2021-05-21 15:00:00,97.03,97.04,96.74,96.89,40422.0,94.0181,94.0278,93.7371,93.8824,40422.0
2021-05-21 15:10:00,96.87,97.32,96.85,97.18,227629.0,93.863,94.2991,93.8437,94.1634,227629.0
2021-05-21 15:20:00,97.18,97.39,97.1,97.21,142291.0,94.1634,94.3669,94.0859,94.1925,142291.0
2021-05-21 15:30:00,97.21,97.21,96.84,96.89,156707.0,94.1925,94.1925,93.834,93.8824,156707.0
2021-05-21 15:40:00,96.88,96.98,96.43,96.81,113110.0,93.8727,93.9696,93.4367,93.8049,113110.0
2021-05-21 15:50:00,96.79,96.95,96.31,96.5,208578.0,93.7855,93.9406,93.3204,93.5045,208578.0
2021-05-24 09:30:00,98.17,98.49,97.97,98.34,283201.0,95.1227,95.4328,94.9289,95.2874,283201.0
2021-05-24 09:40:00,98.34,98.58,98.31,98.44,181978.0,95.2874,95.52,95.2583,95.3843,181978.0
2021-05-24 09:50:00,98.45,98.75,98.33,98.75,122057.0,95.394,95.6847,95.2777,95.6847,122057.0
2021-05-24 10:00:00,98.76,98.98,98.76,98.91,154430.0,95.6944,95.9076,95.6944,95.8397,154430.0
2021-05-24 10:10:00,98.91,99.28,98.8,99.26,197421.0,95.8397,96.1982,95.7331,96.1789,197421.0
2021-05-24 10:20:00,99.28,99.52,99.25,99.31,180406.0,96.1982,96.4308,96.1692,96.2273,180406.0
2021-05-24 10:30:00,99.34,99.59,99.31,99.57,160884.0,96.2564,96.4986,96.2273,96.4792,160884.0
2021-05-24 10:40:00,99.58,99.66,99.41,99.44,87725.0,96.4889,96.5664,96.3242,96.3533,87725.0
2021-05-24 10:50:00,99.46,99.63,99.46,99.51,98435.0,96.3727,96.5374,96.3727,96.4211,98435.0
2021-05-24 11:00:00,99.52,99.59,99.38,99.47,71558.0,96.4308,96.4986,96.2951,96.3823,71558.0
2021-05-24 11:10:00,99.47,99.6,99.41,99.6,52061.0,96.3823,96.5083,96.3242,96.5083,52061.0
2021-05-24 11:20:00,99.61,99.72,99.53,99.68,91158.0,96.518,96.6246,96.4405,96.5858,91158.0
2021-05-24 11:30:00,99.7,99.76,99.58,99.62,86893.0,96.6052,96.6633,96.4889,96.5277,86893.0
2021-05-24 11:40:00,99.64,99.8,99.59,99.65,62687.0,96.5471,96.7021,96.4986,96.5568,62687.0
2021-05-24 11:50:00,99.65,99.65,99.47,99.5,116391.0,96.5568,96.5568,96.3823,96.4114,116391.0
2021-05-24 12:00:00,99.47,99.63,99.44,99.44,75486.0,96.3823,96.5374,96.3533,96.3533,75486.0
2021-05-24 12:10:00,99.45,99.51,99.34,99.44,72928.0,96.363,96.4211,96.2564,96.3533,72928.0
2021-05-24 12:20:00,99.44,99.52,99.24,99.28,117578.0,96.3533,96.4308,96.1595,96.1982,117578.0
2021-05-24 12:30:00,99.29,99.53,99.29,99.49,60041.0,96.2079,96.4405,96.2079,96.4017,60041.0
2021-05-24 12:40:00,99.48,99.55,99.41,99.54,79700.0,96.392,96.4599,96.3242,96.4502,79700.0
2021-05-24 12:50:00,99.53,99.55,99.4,99.51,81442.0,96.4405,96.4599,96.3145,96.4211,81442.0
2021-05-24 13:00:00,99.51,99.63,99.4,99.44,86493.0,96.4211,96.5374,96.3145,96.3533,86493.0
2021-05-24 13:10:00,99.45,99.64,99.45,99.63,53088.0,96.363,96.5471,96.363,96.5374,53088.0
2021-05-24 13:20:00,99.61,99.75,99.59,99.73,70160.0,96.518,96.6536,96.4986,96.6343,70160.0
2021-05-24 13:30:00,99.74,99.88,99.73,99.82,87526.0,96.644,96.7796,96.6343,96.7215,87526.0
2021-05-24 13:40:00,99.81,99.9,99.77,99.87,52373.0,96.7118,96.799,96.673,96.7699,52373.0
2021-05-24 13:50:00,99.88,99.89,99.76,99.83,48861.0,96.7796,96.7893,96.6633,96.7312,48861.0
2021-05-24 14:00:00,99.84,99.94,99.82,99.91,58284.0,96.7409,96.8378,96.7215,96.8087,58284.0
2021-05-24 14:10:00,99.91,100.1,99.9,100.08,116773.0,96.8087,96.9928,96.799,96.9734,116773.0
2021-05-24 14:20:00,100.08,100.12,100.05,100.05,56879.0,96.9734,97.0122,96.9443,96.9443,56879.0
2021-05-24 14:30:00,100.05,100.18,100.05,100.16,40856.0,96.9443,97.0703,96.9443,97.0509,40856.0
2021-05-24 14:40:00,100.16,100.23,100.13,100.17,36776.0,97.0509,97.1187,97.0219,97.0606,36776.0
2021-05-24 14:50:00,100.17,100.18,100.02,100.05,74293.0,97.0606,97.0703,96.9153,96.9443,74293.0
2021-05-24 15:00:00,100.05,100.14,100.0,100.12,61024.0,96.9443,97.0315,96.8959,97.0122,61024.0
2021-05-24 15:10:00,100.13,100.19,99.92,99.95,98857.0,97.0219,97.08,96.8184,96.8474,98857.0
2021-05-24 15:20:00,99.91,100.03,99.91,99.98,34566.0,96.8087,96.925,96.8087,96.8765,34566.0
2021-05-24 15:30:00,99.96,99.99,99.82,99.9,79465.0,96.8571,96.8862,96.7215,96.799,79465.0
2021-05-24 15:40:00,99.91,99.96,99.75,99.81,125384.0,96.8087,96.8571,96.6536,96.7118,125384.0
2021-05-24 15:50:00,99.8,99.81,99.27,99.41,310621.0,96.7021,96.7118,96.1885,96.3242,310621.0
2021-05-25 09:30:00,100.25,100.54,100.11,100.29,342497.0,97.1381,97.4191,97.0025,97.1769,342497.0
2021-05-25 09:40:00,100.29,100.34,99.77,99.77,188627.0,97.1769,97.2253,96.673,96.673,188627.0
2021-05-25 09:50:00,99.75,99.84,99.49,99.54,221880.0,96.6536,96.7409,96.4017,96.4502,221880.0
2021-05-25 10:00:00,99.51,99.79,99.45,99.68,177765.0,96.4211,96.6924,96.363,96.5858,177765.0
2021-05-25 10:10:00,99.69,99.78,99.49,99.49,165897.0,96.5955,96.6827,96.4017,96.4017,165897.0
2021-05-25 10:20:00,99.5,99.74,99.5,99.65,73260.0,96.4114,96.644,96.4114,96.5568,73260.0
2021-05-25 10:30:00,99.66,99.68,99.28,99.39,111032.0,96.5664,96.5858,96.1982,96.3048,111032.0
2021-05-25 10:40:00,99.41,99.69,99.32,99.64,91383.0,96.3242,96.5955,96.237,96.5471,91383.0
2021-05-25 10:50:00,99.61,99.75,99.52,99.65,106937.0,96.518,96.6536,96.4308,96.5568,106937.0
2021-05-25 11:00:00,99.64,99.64,99.18,99.29,112817.0,96.5471,96.5471,96.1013,96.2079,112817.0
2021-05-25 11:10:00,99.28,99.51,99.06,99.17,127779.0,96.1982,96.4211,95.9851,96.0917,127779.0
2021-05-25 11:20:00,99.14,99.3,98.91,98.99,79027.0,96.0626,96.2176,95.8397,95.9172,79027.0
2021-05-25 11:30:00,98.99,99.03,98.57,98.79,107785.0,95.9172,95.956,95.5103,95.7234,107785.0
2021-05-25 11:40:00,98.76,99.08,98.71,98.98,67586.0,95.6944,96.0044,95.6459,95.9076,67586.0
2021-05-25 11:50:00,99.0,99.21,98.78,99.21,99281.0,95.9269,96.1304,95.7138,96.1304,99281.0
2021-05-25 12:00:00,99.22,99.43,99.12,99.41,106658.0,96.1401,96.3436,96.0432,96.3242,106658.0
2021-05-25 12:10:00,99.44,99.52,99.4,99.52,65092.0,96.3533,96.4308,96.3145,96.4308,65092.0
2021-05-25 12:20:00,99.53,99.62,99.42,99.51,48283.0,96.4405,96.5277,96.3339,96.4211,48283.0
2021-05-25 12:30:00,99.52,99.62,99.43,99.45,41945.0,96.4308,96.5277,96.3436,96.363,41945.0
2021-05-25 12:40:00,99.47,99.54,99.34,99.36,42803.0,96.3823,96.4502,96.2564,96.2758,42803.0
2021-05-25 12:50:00,99.35,99.52,99.34,99.4,33011.0,96.2661,96.4308,96.2564,96.3145,33011.0
2021-05-25 13:00:00,99.38,99.39,98.89,99.05,164360.0,96.2951,96.3048,95.8203,95.9754,164360.0
2021-05-25 13:10:00,99.01,99.39,99.0,99.29,128971.0,95.9366,96.3048,95.9269,96.2079,128971.0
2021-05-25 13:20:00,99.29,99.47,99.28,99.4,39659.0,96.2079,96.3823,96.1982,96.3145,39659.0
2021-05-25 13:30:00,99.39,99.45,99.24,99.39,97958.0,96.3048,96.363,96.1595,96.3048,97958.0
2021-05-25 13:40:00,99.4,99.4,99.1,99.18,138275.0,96.3145,96.3145,96.0238,96.1013,138275.0
2021-05-25 13:50:00,99.18,99.25,99.08,99.15,22900.0,96.1013,96.1692,96.0044,96.0723,22900.0
2021-05-25 14:00:00,99.17,99.2,98.82,98.96,93622.0,96.0917,96.1207,95.7525,95.8882,93622.0
2021-05-25 14:10:00,98.94,99.05,98.85,98.85,91769.0,95.8688,95.9754,95.7816,95.7816,91769.0
2021-05-25 14:20:00,98.85,98.95,98.79,98.83,49739.0,95.7816,95.8785,95.7234,95.7622,49739.0
2021-05-25 14:30:00,98.85,99.01,98.76,99.0,57647.0,95.7816,95.9366,95.6944,95.9269,57647.0
2021-05-25 14:40:00,99.03,99.14,98.93,98.99,52307.0,95.956,96.0626,95.8591,95.9172,52307.0
2021-05-25 14:50:00,98.98,99.05,98.77,98.89,48043.0,95.9076,95.9754,95.7041,95.8203,48043.0
2021-05-25 15:00:00,98.85,98.85,98.5,98.52,126446.0,95.7816,95.7816,95.4425,95.4618,126446.0
2021-05-25 15:10:00,98.51,98.71,98.48,98.67,92579.0,95.4521,95.6459,95.4231,95.6072,92579.0
2021-05-25 15:20:00,98.69,99.13,98.65,98.93,116386.0,95.6266,96.0529,95.5878,95.8591,116386.0
2021-05-25 15:30:00,98.93,98.95,98.59,98.88,103247.0,95.8591,95.8785,95.5297,95.8107,103247.0
2021-05-25 15:40:00,98.86,98.95,98.61,98.62,78215.0,95.7913,95.8785,95.549,95.5587,78215.0
2021-05-25 15:50:00,98.6,98.82,98.35,98.79,319118.0,95.5393,95.7525,95.2971,95.7234,319118.0
2021-05-26 09:30:00,99.2,99.44,98.98,99.13,130014.0,96.1207,96.3533,95.9076,96.0529,130014.0
2021-05-26 09:40:00,99.18,99.31,98.56,98.56,155446.0,96.1013,96.2273,95.5006,95.5006,155446.0
2021-05-26 09:50:00,98.56,98.86,98.47,98.52,156360.0,95.5006,95.7913,95.4134,95.4618,156360.0
2021-05-26 10:00:00,98.53,98.74,98.44,98.74,95970.0,95.4715,95.675,95.3843,95.675,95970.0
2021-05-26 10:10:00,98.76,99.04,98.68,99.03,92001.0,95.6944,95.9657,95.6169,95.956,92001.0
2021-05-26 10:20:00,99.04,99.28,99.0,99.13,153464.0,95.9657,96.1982,95.9269,96.0529,153464.0
2021-05-26 10:30:00,99.14,99.22,99.04,99.13,56534.0,96.0626,96.1401,95.9657,96.0529,56534.0
2021-05-26 10:40:00,99.16,99.27,99.09,99.16,51755.0,96.082,96.1885,96.0141,96.082,51755.0
2021-05-26 10:50:00,99.17,99.28,98.99,99.24,74598.0,96.0917,96.1982,95.9172,96.1595,74598.0
2021-05-26 11:00:00,99.27,99.56,99.27,99.56,98534.0,96.1885,96.4695,96.1885,96.4695,98534.0
2021-05-26 11:10:00,99.55,99.55,99.29,99.35,152559.0,96.4599,96.4599,96.2079,96.2661,152559.0
2021-05-26 11:20:00,99.34,99.35,99.17,99.29,52868.0,96.2564,96.2661,96.0917,96.2079,52868.0
2021-05-26 11:30:00,99.28,99.29,99.09,99.22,63971.0,96.1982,96.2079,96.0141,96.1401,63971.0
2021-05-26 11:40:00,99.19,99.38,99.12,99.37,48800.0,96.111,96.2951,96.0432,96.2854,48800.0
2021-05-26 11:50:00,99.38,99.55,99.38,99.49,68358.0,96.2951,96.4599,96.2951,96.4017,68358.0
2021-05-26 12:00:00,99.51,99.62,99.44,99.57,89648.0,96.4211,96.5277,96.3533,96.4792,89648.0
2021-05-26 12:10:00,99.58,99.63,99.52,99.53,58606.0,96.4889,96.5374,96.4308,96.4405,58606.0
2021-05-26 12:20:00,99.53,99.59,99.46,99.52,43138.0,96.4405,96.4986,96.3727,96.4308,43138.0
2021-05-26 12:30:00,99.55,99.62,99.52,99.55,38291.0,96.4599,96.5277,96.4308,96.4599,38291.0
2021-05-26 12:40:00,99.56,99.65,99.48,99.65,58150.0,96.4695,96.5568,96.392,96.5568,58150.0
2021-05-26 12:50:00,99.64,99.65,99.58,99.59,49942.0,96.5471,96.5568,96.4889,96.4986,49942.0
2021-05-26 13:00:00,99.61,99.73,99.36,99.44,91737.0,96.518,96.6343,96.2758,96.3533,91737.0
2021-05-26 13:10:00,99.45,99.47,99.34,99.43,61190.0,96.363,96.3823,96.2564,96.3436,61190.0
2021-05-26 13:20:00,99.47,99.59,99.46,99.49,55830.0,96.3823,96.4986,96.3727,96.4017,55830.0
2021-05-26 13:30:00,99.49,99.52,99.29,99.36,52889.0,96.4017,96.4308,96.2079,96.2758,52889.0
2021-05-26 13:40:00,99.37,99.39,98.99,99.11,81707.0,96.2854,96.3048,95.9172,96.0335,81707.0
2021-05-26 13:50:00,99.11,99.16,98.92,99.09,92335.0,96.0335,96.082,95.8494,96.0141,92335.0
2021-05-26 14:00:00,99.1,99.24,99.07,99.21,97335.0,96.0238,96.1595,95.9948,96.1304,97335.0
2021-05-26 14:10:00,99.24,99.36,99.23,99.36,44672.0,96.1595,96.2758,96.1498,96.2758,44672.0
2021-05-26 14:20:00,99.36,99.43,99.3,99.36,53645.0,96.2758,96.3436,96.2176,96.2758,53645.0
2021-05-26 14:30:00,99.38,99.39,99.24,99.28,55008.0,96.2951,96.3048,96.1595,96.1982,55008.0
2021-05-26 14:40:00,99.3,99.43,99.3,99.37,56878.0,96.2176,96.3436,96.2176,96.2854,56878.0
2021-05-26 14:50:00,99.38,99.4,99.11,99.21,98118.0,96.2951,96.3145,96.0335,96.1304,98118.0
2021-05-26 15:00:00,99.2,99.26,99.11,99.14,57436.0,96.1207,96.1789,96.0335,96.0626,57436.0
2021-05-26 15:10:00,99.13,99.31,99.06,99.3,62212.0,96.0529,96.2273,95.9851,96.2176,62212.0
2021-05-26 15:20:00,99.3,99.42,99.16,99.28,71956.0,96.2176,96.3339,96.082,96.1982,71956.0
2021-05-26 15:30:00,99.29,99.3,99.16,99.19,73097.0,96.2079,96.2176,96.082,96.111,73097.0
2021-05-26 15:40:00,99.19,99.4,99.15,99.2,202299.0,96.111,96.3145,96.0723,96.1207,202299.0
2021-05-26 15:50:00,99.22,99.35,99.02,99.33,202175.0,96.1401,96.2661,95.9463,96.2467,202175.0
2021-05-27 09:30:00,100.11,100.35,100.08,100.3,194108.0,97.0025,97.235,96.9734,97.1866,194108.0
2021-05-27 09:40:00,100.31,100.47,99.96,100.09,237298.0,97.1963,97.3513,96.8571,96.9831,237298.0
2021-05-27 09:50:00,100.1,100.28,100.04,100.08,143478.0,96.9928,97.1672,96.9346,96.9734,143478.0
2021-05-27 10:00:00,100.13,100.18,99.88,100.15,100643.0,97.0219,97.0703,96.7796,97.0412,100643.0
2021-05-27 10:10:00,100.16,100.4,100.12,100.34,118804.0,97.0509,97.2835,97.0122,97.2253,118804.0
2021-05-27 10:20:00,100.35,100.35,100.14,100.25,100548.0,97.235,97.235,97.0315,97.1381,100548.0
2021-05-27 10:30:00,100.28,100.44,100.24,100.41,71817.0,97.1672,97.3222,97.1284,97.2932,71817.0
2021-05-27 10:40:00,100.39,100.52,100.34,100.5,47677.0,97.2738,97.3997,97.2253,97.3804,47677.0
2021-05-27 10:50:00,100.51,100.51,99.88,100.14,140226.0,97.3901,97.3901,96.7796,97.0315,140226.0
2021-05-27 11:00:00,100.11,100.19,99.91,100.11,64830.0,97.0025,97.08,96.8087,97.0025,64830.0
2021-05-27 11:10:00,100.12,100.16,100.03,100.14,90195.0,97.0122,97.0509,96.925,97.0315,90195.0
2021-05-27 11:20:00,100.17,100.2,99.83,99.84,80430.0,97.0606,97.0897,96.7312,96.7409,80430.0
2021-05-27 11:30:00,99.83,99.97,99.64,99.96,155886.0,96.7312,96.8668,96.5471,96.8571,155886.0
2021-05-27 11:40:00,99.96,100.11,99.96,100.03,81036.0,96.8571,97.0025,96.8571,96.925,81036.0
2021-05-27 11:50:00,100.05,100.28,100.01,100.23,67895.0,96.9443,97.1672,96.9056,97.1187,67895.0
2021-05-27 12:00:00,100.22,100.29,100.16,100.22,70177.0,97.1091,97.1769,97.0509,97.1091,70177.0
2021-05-27 12:10:00,100.23,100.32,100.2,100.27,29863.0,97.1187,97.206,97.0897,97.1575,29863.0
2021-05-27 12:20:00,100.27,100.32,100.19,100.23,27270.0,97.1575,97.206,97.08,97.1187,27270.0
2021-05-27 12:30:00,100.24,100.29,100.15,100.23,33850.0,97.1284,97.1769,97.0412,97.1187,33850.0
2021-05-27 12:40:00,100.24,100.25,100.0,100.03,39929.0,97.1284,97.1381,96.8959,96.925,39929.0
2021-05-27 12:50:00,100.04,100.12,100.01,100.04,30191.0,96.9346,97.0122,96.9056,96.9346,30191.0
2021-05-27 13:00:00,100.06,100.16,99.99,100.06,41215.0,96.954,97.0509,96.8862,96.954,41215.0
2021-05-27 13:10:00,100.08,100.1,99.96,100.06,28027.0,96.9734,96.9928,96.8571,96.954,28027.0
2021-05-27 13:20:00,100.03,100.06,99.94,99.95,27299.0,96.925,96.954,96.8378,96.8474,27299.0
2021-05-27 13:30:00,99.95,100.0,99.6,99.82,95642.0,96.8474,96.8959,96.5083,96.7215,95642.0
2021-05-27 13:40:00,99.83,99.85,99.7,99.81,42678.0,96.7312,96.7505,96.6052,96.7118,42678.0
2021-05-27 13:50:00,99.81,99.86,99.76,99.8,34366.0,96.7118,96.7602,96.6633,96.7021,34366.0
2021-05-27 14:00:00,99.8,99.84,99.57,99.62,69801.0,96.7021,96.7409,96.4792,96.5277,69801.0
2021-05-27 14:10:00,99.61,99.62,99.46,99.54,98858.0,96.518,96.5277,96.3727,96.4502,98858.0
2021-05-27 14:20:00,99.53,99.72,99.46,99.72,62595.0,96.4405,96.6246,96.3727,96.6246,62595.0
2021-05-27 14:30:00,99.68,99.68,99.51,99.55,44276.0,96.5858,96.5858,96.4211,96.4599,44276.0
2021-05-27 14:40:00,99.57,99.64,99.48,99.59,42029.0,96.4792,96.5471,96.392,96.4986,42029.0
2021-05-27 14:50:00,99.62,99.81,99.58,99.75,78526.0,96.5277,96.7118,96.4889,96.6536,78526.0
2021-05-27 15:00:00,99.73,99.73,99.41,99.48,68913.0,96.6343,96.6343,96.3242,96.392,68913.0
2021-05-27 15:10:00,99.49,99.72,99.46,99.65,64946.0,96.4017,96.6246,96.3727,96.5568,64946.0
2021-05-27 15:20:00,99.64,99.68,99.51,99.61,56656.0,96.5471,96.5858,96.4211,96.518,56656.0
2021-05-27 15:30:00,99.63,99.79,99.52,99.7,100119.0,96.5374,96.6924,96.4308,96.6052,100119.0
2021-05-27 15:40:00,99.7,99.86,99.62,99.68,173574.0,96.6052,96.7602,96.5277,96.5858,173574.0
2021-05-27 15:50:00,99.66,100.09,99.41,99.46,323184.0,96.5664,96.9831,96.3242,96.3727,323184.0
2021-05-28 09:30:00,100.7,100.77,100.41,100.47,233989.0,97.5742,97.642,97.2932,97.3513,233989.0
2021-05-28 09:40:00,100.47,100.69,100.37,100.37,159034.0,97.3513,97.5645,97.2544,97.2544,159034.0
2021-05-28 09:50:00,100.36,100.64,100.25,100.63,86037.0,97.2447,97.516,97.1381,97.5063,86037.0
2021-05-28 10:00:00,100.64,100.73,100.38,100.39,110617.0,97.516,97.6032,97.2641,97.2738,110617.0
2021-05-28 10:10:00,100.38,100.47,100.21,100.23,124560.0,97.2641,97.3513,97.0994,97.1187,124560.0
2021-05-28 10:20:00,100.25,100.28,99.98,100.06,79944.0,97.1381,97.1672,96.8765,96.954,79944.0
2021-05-28 10:30:00,100.06,100.37,100.06,100.27,91248.0,96.954,97.2544,96.954,97.1575,91248.0
2021-05-28 10:40:00,100.28,100.46,100.26,100.27,56742.0,97.1672,97.3416,97.1478,97.1575,56742.0
2021-05-28 10:50:00,100.3,100.4,100.27,100.33,56886.0,97.1866,97.2835,97.1575,97.2156,56886.0
2021-05-28 11:00:00,100.33,100.39,100.25,100.39,35299.0,97.2156,97.2738,97.1381,97.2738,35299.0
2021-05-28 11:10:00,100.38,100.54,100.38,100.53,64124.0,97.2641,97.4191,97.2641,97.4094,64124.0
2021-05-28 11:20:00,100.52,100.56,100.45,100.5,53022.0,97.3997,97.4385,97.3319,97.3804,53022.0
2021-05-28 11:30:00,100.52,100.69,100.47,100.67,63591.0,97.3997,97.5645,97.3513,97.5451,63591.0
2021-05-28 11:40:00,100.67,100.73,100.57,100.61,100408.0,97.5451,97.6032,97.4482,97.487,100408.0
2021-05-28 11:50:00,100.6,100.72,100.59,100.68,83058.0,97.4773,97.5935,97.4676,97.5548,83058.0
2021-05-28 12:00:00,100.66,100.86,100.63,100.8,95011.0,97.5354,97.7292,97.5063,97.6711,95011.0
2021-05-28 12:10:00,100.8,100.89,100.75,100.86,50608.0,97.6711,97.7583,97.6226,97.7292,50608.0
2021-05-28 12:20:00,100.86,100.88,100.75,100.81,36699.0,97.7292,97.7486,97.6226,97.6807,36699.0
2021-05-28 12:30:00,100.8,100.87,100.76,100.87,27603.0,97.6711,97.7389,97.6323,97.7389,27603.0
2021-05-28 12:40:00,100.85,100.87,100.62,100.67,63681.0,97.7195,97.7389,97.4966,97.5451,63681.0
2021-05-28 12:50:00,100.69,100.7,100.59,100.63,31001.0,97.5645,97.5742,97.4676,97.5063,31001.0
2021-05-28 13:00:00,100.64,100.72,100.59,100.61,29353.0,97.516,97.5935,97.4676,97.487,29353.0
2021-05-28 13:10:00,100.6,100.63,100.43,100.53,38415.0,97.4773,97.5063,97.3125,97.4094,38415.0
2021-05-28 13:20:00,100.53,100.55,100.38,100.47,71769.0,97.4094,97.4288,97.2641,97.3513,71769.0
2021-05-28 13:30:00,100.45,100.59,100.45,100.48,36263.0,97.3319,97.4676,97.3319,97.361,36263.0
2021-05-28 13:40:00,100.48,100.5,100.39,100.46,55010.0,97.361,97.3804,97.2738,97.3416,55010.0
2021-05-28 13:50:00,100.44,100.57,100.41,100.48,47854.0,97.3222,97.4482,97.2932,97.361,47854.0
2021-05-28 14:00:00,100.5,100.54,100.42,100.47,42984.0,97.3804,97.4191,97.3029,97.3513,42984.0
2021-05-28 14:10:00,100.44,100.46,100.33,100.43,40169.0,97.3222,97.3416,97.2156,97.3125,40169.0
2021-05-28 14:20:00,100.42,100.56,100.39,100.56,41867.0,97.3029,97.4385,97.2738,97.4385,41867.0
2021-05-28 14:30:00,100.55,100.56,100.47,100.53,36953.0,97.4288,97.4385,97.3513,97.4094,36953.0
2021-05-28 14:40:00,100.53,100.64,100.52,100.63,132532.0,97.4094,97.516,97.3997,97.5063,132532.0
2021-05-28 14:50:00,100.63,100.65,100.53,100.56,57154.0,97.5063,97.5257,97.4094,97.4385,57154.0
2021-05-28 15:00:00,100.54,100.59,100.45,100.53,38220.0,97.4191,97.4676,97.3319,97.4094,38220.0
2021-05-28 15:10:00,100.51,100.52,100.32,100.46,134828.0,97.3901,97.3997,97.206,97.3416,134828.0
2021-05-28 15:20:00,100.46,100.5,100.37,100.46,82661.0,97.3416,97.3804,97.2544,97.3416,82661.0
2021-05-28 15:30:00,100.47,100.68,100.35,100.55,121271.0,97.3513,97.5548,97.235,97.4288,121271.0
2021-05-28 15:40:00,100.55,100.59,100.37,100.52,101698.0,97.4288,97.4676,97.2544,97.3997,101698.0
2021-05-28 15:50:00,100.52,100.62,99.88,100.02,338034.0,97.3997,97.4966,96.7796,96.9153,338034.0
2021-06-01 09:30:00,101.82,101.94,101.18,101.22,359324.0,98.6594,98.7757,98.0393,98.078,359324.0
2021-06-01 09:40:00,101.23,101.3,100.92,100.93,149329.0,98.0877,98.1555,97.7873,97.797,149329.0
2021-06-01 09:50:00,100.92,101.0,100.7,100.95,138462.0,97.7873,97.8648,97.5742,97.8164,138462.0
2021-06-01 10:00:00,100.95,101.08,100.7,100.87,198778.0,97.8164,97.9424,97.5742,97.7389,198778.0
2021-06-01 10:10:00,100.86,100.86,100.02,100.26,437364.0,97.7292,97.7292,96.9153,97.1478,437364.0
2021-06-01 10:20:00,100.23,100.31,99.93,100.31,197288.0,97.1187,97.1963,96.8281,97.1963,197288.0
2021-06-01 10:30:00,100.31,100.51,100.12,100.15,246133.0,97.1963,97.3901,97.0122,97.0412,246133.0
2021-06-01 10:40:00,100.14,100.45,99.86,99.92,230540.0,97.0315,97.3319,96.7602,96.8184,230540.0
2021-06-01 10:50:00,99.94,100.04,99.61,99.88,206259.0,96.8378,96.9346,96.518,96.7796,206259.0
2021-06-01 11:00:00,99.87,99.96,99.68,99.88,94378.0,96.7699,96.8571,96.5858,96.7796,94378.0
2021-06-01 11:10:00,99.89,100.16,99.89,100.14,109670.0,96.7893,97.0509,96.7893,97.0315,109670.0
2021-06-01 11:20:00,100.13,100.24,100.12,100.16,93999.0,97.0219,97.1284,97.0122,97.0509,93999.0
2021-06-01 11:30:00,100.17,100.35,99.98,100.33,82630.0,97.0606,97.235,96.8765,97.2156,82630.0
2021-06-01 11:40:00,100.33,100.35,100.04,100.15,65558.0,97.2156,97.235,96.9346,97.0412,65558.0
2021-06-01 11:50:00,100.16,100.28,100.08,100.22,65158.0,97.0509,97.1672,96.9734,97.1091,65158.0
2021-06-01 12:00:00,100.23,100.26,99.87,99.99,123650.0,97.1187,97.1478,96.7699,96.8862,123650.0
2021-06-01 12:10:00,100.01,100.01,99.82,99.9,61832.0,96.9056,96.9056,96.7215,96.799,61832.0
2021-06-01 12:20:00,99.93,100.11,99.86,100.02,65354.0,96.8281,97.0025,96.7602,96.9153,65354.0
2021-06-01 12:30:00,100.01,100.06,99.95,99.99,40161.0,96.9056,96.954,96.8474,96.8862,40161.0
2021-06-01 12:40:00,99.99,100.18,99.98,100.05,54151.0,96.8862,97.0703,96.8765,96.9443,54151.0
2021-06-01 12:50:00,100.05,100.05,99.78,99.88,72261.0,96.9443,96.9443,96.6827,96.7796,72261.0
2021-06-01 13:00:00,99.88,99.89,99.48,99.67,123646.0,96.7796,96.7893,96.392,96.5761,123646.0
2021-06-01 13:10:00,99.65,99.68,99.49,99.5,53747.0,96.5568,96.5858,96.4017,96.4114,53747.0
2021-06-01 13:20:00,99.51,99.58,99.44,99.52,81222.0,96.4211,96.4889,96.3533,96.4308,81222.0
2021-06-01 13:30:00,99.51,99.63,99.49,99.62,53215.0,96.4211,96.5374,96.4017,96.5277,53215.0
2021-06-01 13:40:00,99.61,99.62,99.47,99.55,95533.0,96.518,96.5277,96.3823,96.4599,95533.0
2021-06-01 13:50:00,99.54,99.75,99.53,99.72,96310.0,96.4502,96.6536,96.4405,96.6246,96310.0
2021-06-01 14:00:00,99.69,99.9,99.62,99.77,94449.0,96.5955,96.799,96.5277,96.673,94449.0
2021-06-01 14:10:00,99.77,99.87,99.75,99.87,43036.0,96.673,96.7699,96.6536,96.7699,43036.0
2021-06-01 14:20:00,99.86,100.04,99.83,100.04,77227.0,96.7602,96.9346,96.7312,96.9346,77227.0
2021-06-01 14:30:00,100.04,100.21,99.97,100.16,113254.0,96.9346,97.0994,96.8668,97.0509,113254.0
2021-06-01 14:40:00,100.17,100.27,100.11,100.2,143275.0,97.0606,97.1575,97.0025,97.0897,143275.0
2021-06-01 14:50:00,100.21,100.24,100.14,100.24,52480.0,97.0994,97.1284,97.0315,97.1284,52480.0
2021-06-01 15:00:00,100.24,100.26,100.02,100.09,151316.0,97.1284,97.1478,96.9153,96.9831,151316.0
2021-06-01 15:10:00,100.08,100.1,99.96,100.01,64586.0,96.9734,96.9928,96.8571,96.9056,64586.0
2021-06-01 15:20:00,100.01,100.15,99.91,99.91,91256.0,96.9056,97.0412,96.8087,96.8087,91256.0
2021-06-01 15:30:00,99.91,99.93,99.64,99.7,143085.0,96.8087,96.8281,96.5471,96.6052,143085.0
2021-06-01 15:40:00,99.69,99.99,99.62,99.99,148908.0,96.5955,96.8862,96.5277,96.8862,148908.0
2021-06-01 15:50:00,100.0,100.0,99.62,99.74,277474.0,96.8959,96.8959,96.5277,96.644,277474.0
2021-06-02 09:30:00,100.29,100.29,99.68,99.71,159232.0,97.1769,97.1769,96.5858,96.6149,159232.0
2021-06-02 09:40:00,99.71,100.39,99.68,100.38,217502.0,96.6149,97.2738,96.5858,97.2641,217502.0
2021-06-02 09:50:00,100.38,100.49,100.25,100.28,168551.0,97.2641,97.3707,97.1381,97.1672,168551.0
2021-06-02 10:00:00,100.3,100.4,100.16,100.36,151744.0,97.1866,97.2835,97.0509,97.2447,151744.0
2021-06-02 10:10:00,100.34,100.56,100.24,100.49,127741.0,97.2253,97.4385,97.1284,97.3707,127741.0
2021-06-02 10:20:00,100.48,100.69,100.43,100.59,140816.0,97.361,97.5645,97.3125,97.4676,140816.0
2021-06-02 10:30:00,100.63,100.68,100.35,100.49,111176.0,97.5063,97.5548,97.235,97.3707,111176.0
2021-06-02 10:40:00,100.48,100.71,100.47,100.54,81166.0,97.361,97.5838,97.3513,97.4191,81166.0
2021-06-02 10:50:00,100.54,100.55,100.37,100.5,55025.0,97.4191,97.4288,97.2544,97.3804,55025.0
2021-06-02 11:00:00,100.51,100.67,100.36,100.57,140998.0,97.3901,97.5451,97.2447,97.4482,140998.0
2021-06-02 11:10:00,100.56,100.87,100.54,100.73,113575.0,97.4385,97.7389,97.4191,97.6032,113575.0
2021-06-02 11:20:00,100.73,100.77,100.61,100.76,41618.0,97.6032,97.642,97.487,97.6323,41618.0
2021-06-02 11:30:00,100.77,100.84,100.67,100.72,61029.0,97.642,97.7098,97.5451,97.5935,61029.0
2021-06-02 11:40:00,100.72,100.8,100.66,100.75,63631.0,97.5935,97.6711,97.5354,97.6226,63631.0
2021-06-02 11:50:00,100.74,100.79,100.56,100.59,82448.0,97.6129,97.6614,97.4385,97.4676,82448.0
2021-06-02 12:00:00,100.63,100.65,100.48,100.6,55168.0,97.5063,97.5257,97.361,97.4773,55168.0
2021-06-02 12:10:00,100.59,100.61,100.47,100.48,45829.0,97.4676,97.487,97.3513,97.361,45829.0
2021-06-02 12:20:00,100.47,100.51,100.2,100.3,82635.0,97.3513,97.3901,97.0897,97.1866,82635.0
2021-06-02 12:30:00,100.29,100.29,100.09,100.24,152075.0,97.1769,97.1769,96.9831,97.1284,152075.0
2021-06-02 12:40:00,100.21,100.34,100.19,100.3,92960.0,97.0994,97.2253,97.08,97.1866,92960.0
2021-06-02 12:50:00,100.32,100.36,100.28,100.29,50142.0,97.206,97.2447,97.1672,97.1769,50142.0
2021-06-02 13:00:00,100.31,100.37,100.26,100.31,97665.0,97.1963,97.2544,97.1478,97.1963,97665.0
2021-06-02 13:10:00,100.31,100.35,100.09,100.13,106913.0,97.1963,97.235,96.9831,97.0219,106913.0
2021-06-02 13:20:00,100.13,100.14,99.72,99.88,126368.0,97.0219,97.0315,96.6246,96.7796,126368.0
2021-06-02 13:30:00,99.88,100.02,99.8,99.95,90431.0,96.7796,96.9153,96.7021,96.8474,90431.0
2021-06-02 13:40:00,99.94,99.98,99.69,99.76,131683.0,96.8378,96.8765,96.5955,96.6633,131683.0
2021-06-02 13:50:00,99.76,99.88,99.75,99.85,71214.0,96.6633,96.7796,96.6536,96.7505,71214.0
2021-06-02 14:00:00,99.85,100.02,99.68,99.68,167259.0,96.7505,96.9153,96.5858,96.5858,167259.0
2021-06-02 14:10:00,99.69,99.86,99.51,99.78,113562.0,96.5955,96.7602,96.4211,96.6827,113562.0
2021-06-02 14:20:00,99.77,99.97,99.76,99.86,84433.0,96.673,96.8668,96.6633,96.7602,84433.0
2021-06-02 14:30:00,99.86,99.91,99.74,99.86,80213.0,96.7602,96.8087,96.644,96.7602,80213.0
2021-06-02 14:40:00,99.86,99.91,99.79,99.91,48943.0,96.7602,96.8087,96.6924,96.8087,48943.0
2021-06-02 14:50:00,99.9,99.95,99.79,99.93,55384.0,96.799,96.8474,96.6924,96.8281,55384.0
2021-06-02 15:00:00,99.91,99.98,99.79,99.89,79357.0,96.8087,96.8765,96.6924,96.7893,79357.0
2021-06-02 15:10:00,99.9,100.03,99.9,99.93,63674.0,96.799,96.925,96.799,96.8281,63674.0
2021-06-02 15:20:00,99.93,99.95,99.81,99.84,48287.0,96.8281,96.8474,96.7118,96.7409,48287.0
2021-06-02 15:30:00,99.83,99.91,99.71,99.82,74735.0,96.7312,96.8087,96.6149,96.7215,74735.0
2021-06-02 15:40:00,99.82,99.95,99.78,99.9,86188.0,96.7215,96.8474,96.6827,96.799,86188.0
2021-06-02 15:50:00,99.91,100.32,99.85,100.24,357987.0,96.8087,97.206,96.7505,97.1284,357987.0
2021-06-03 09:30:00,98.47,98.71,98.0,98.03,302903.0,95.4134,95.6459,94.958,94.987,302903.0
2021-06-03 09:40:00,98.03,98.1,97.31,97.38,299295.0,94.987,95.0549,94.2894,94.3572,299295.0
2021-06-03 09:50:00,97.37,98.14,97.37,97.95,213133.0,94.3475,95.0936,94.3475,94.9095,213133.0
2021-06-03 10:00:00,97.94,98.67,97.86,98.48,186240.0,94.8998,95.6072,94.8223,95.4231,186240.0
2021-06-03 10:10:00,98.52,98.68,98.28,98.48,201188.0,95.4618,95.6169,95.2293,95.4231,201188.0
2021-06-03 10:20:00,98.47,98.66,98.27,98.27,104782.0,95.4134,95.5975,95.2196,95.2196,104782.0
2021-06-03 10:30:00,98.29,98.54,98.11,98.12,140219.0,95.239,95.4812,95.0646,95.0742,140219.0
2021-06-03 10:40:00,98.11,98.9,98.02,98.81,208538.0,95.0646,95.83,94.9774,95.7428,208538.0
2021-06-03 10:50:00,98.87,99.52,98.81,99.51,177798.0,95.801,96.4308,95.7428,96.4211,177798.0
2021-06-03 11:00:00,99.51,99.99,99.39,99.95,118187.0,96.4211,96.8862,96.3048,96.8474,118187.0
2021-06-03 11:10:00,99.95,99.98,99.53,99.54,132463.0,96.8474,96.8765,96.4405,96.4502,132463.0
2021-06-03 11:20:00,99.55,99.87,99.47,99.77,169060.0,96.4599,96.7699,96.3823,96.673,169060.0
2021-06-03 11:30:00,99.73,99.83,99.37,99.4,103721.0,96.6343,96.7312,96.2854,96.3145,103721.0
2021-06-03 11:40:00,99.43,99.61,99.32,99.42,87326.0,96.3436,96.518,96.237,96.3339,87326.0
2021-06-03 11:50:00,99.42,99.57,99.32,99.57,71450.0,96.3339,96.4792,96.237,96.4792,71450.0
2021-06-03 12:00:00,99.58,99.72,99.47,99.64,69272.0,96.4889,96.6246,96.3823,96.5471,69272.0
2021-06-03 12:10:00,99.65,99.66,99.43,99.46,148413.0,96.5568,96.5664,96.3436,96.3727,148413.0
2021-06-03 12:20:00,99.45,99.52,99.23,99.5,103232.0,96.363,96.4308,96.1498,96.4114,103232.0
2021-06-03 12:30:00,99.48,99.65,99.36,99.65,72818.0,96.392,96.5568,96.2758,96.5568,72818.0
2021-06-03 12:40:00,99.66,99.81,99.63,99.64,47922.0,96.5664,96.7118,96.5374,96.5471,47922.0
2021-06-03 12:50:00,99.65,99.68,99.44,99.68,79135.0,96.5568,96.5858,96.3533,96.5858,79135.0
2021-06-03 13:00:00,99.68,99.68,99.19,99.56,144371.0,96.5858,96.5858,96.111,96.4695,144371.0
2021-06-03 13:10:00,99.59,99.74,99.43,99.62,50725.0,96.4986,96.644,96.3436,96.5277,50725.0
2021-06-03 13:20:00,99.65,99.88,99.62,99.85,58297.0,96.5568,96.7796,96.5277,96.7505,58297.0
2021-06-03 13:30:00,99.83,99.89,99.75,99.87,43137.0,96.7312,96.7893,96.6536,96.7699,43137.0
2021-06-03 13:40:00,99.87,99.91,99.55,99.62,64360.0,96.7699,96.8087,96.4599,96.5277,64360.0
2021-06-03 13:50:00,99.65,99.82,99.61,99.65,57047.0,96.5568,96.7215,96.518,96.5568,57047.0
2021-06-03 14:00:00,99.66,99.71,99.51,99.63,66660.0,96.5664,96.6149,96.4211,96.5374,66660.0
2021-06-03 14:10:00,99.64,99.65,99.31,99.4,63555.0,96.5471,96.5568,96.2273,96.3145,63555.0
2021-06-03 14:20:00,99.39,99.45,99.27,99.29,67277.0,96.3048,96.363,96.1885,96.2079,67277.0
2021-06-03 14:30:00,99.3,99.46,99.19,99.25,93251.0,96.2176,96.3727,96.111,96.1692,93251.0
2021-06-03 14:40:00,99.25,99.32,99.16,99.31,105848.0,96.1692,96.237,96.082,96.2273,105848.0
2021-06-03 14:50:00,99.31,99.31,99.09,99.12,83758.0,96.2273,96.2273,96.0141,96.0432,83758.0
2021-06-03 15:00:00,99.11,99.3,99.09,99.2,74367.0,96.0335,96.2176,96.0141,96.1207,74367.0
2021-06-03 15:10:00,99.19,99.39,99.16,99.2,101791.0,96.111,96.3048,96.082,96.1207,101791.0
2021-06-03 15:20:00,99.19,99.4,99.09,99.4,127638.0,96.111,96.3145,96.0141,96.3145,127638.0
2021-06-03 15:30:00,99.4,99.57,99.32,99.57,148848.0,96.3145,96.4792,96.237,96.4792,148848.0
2021-06-03 15:40:00,99.57,99.59,99.1,99.19,114324.0,96.4792,96.4986,96.0238,96.111,114324.0
2021-06-03 15:50:00,99.2,99.34,99.07,99.11,275047.0,96.1207,96.2564,95.9948,96.0335,275047.0
2021-06-04 09:30:00,100.49,100.87,100.44,100.86,266313.0,97.3707,97.7389,97.3222,97.7292,266313.0
2021-06-04 09:40:00,100.88,101.02,100.76,100.82,191524.0,97.7486,97.8842,97.6323,97.6904,191524.0
2021-06-04 09:50:00,100.83,100.87,100.64,100.86,92064.0,97.7001,97.7389,97.516,97.7292,92064.0
2021-06-04 10:00:00,100.88,101.11,100.86,100.98,133524.0,97.7486,97.9714,97.7292,97.8455,133524.0
2021-06-04 10:10:00,100.99,101.12,100.93,100.98,57428.0,97.8552,97.9811,97.797,97.8455,57428.0
2021-06-04 10:20:00,100.97,101.04,100.83,100.91,63819.0,97.8358,97.9036,97.7001,97.7776,63819.0
2021-06-04 10:30:00,100.95,101.06,100.9,101.01,35332.0,97.8164,97.923,97.768,97.8745,35332.0
2021-06-04 10:40:00,101.03,101.29,100.93,101.18,239931.0,97.8939,98.1458,97.797,98.0393,239931.0
2021-06-04 10:50:00,101.16,101.26,101.15,101.19,43413.0,98.0199,98.1168,98.0102,98.049,43413.0
2021-06-04 11:00:00,101.19,101.35,101.16,101.29,167577.0,98.049,98.204,98.0199,98.1458,167577.0
2021-06-04 11:10:00,101.29,101.36,101.26,101.29,66121.0,98.1458,98.2137,98.1168,98.1458,66121.0
2021-06-04 11:20:00,101.3,101.38,101.15,101.29,70230.0,98.1555,98.2331,98.0102,98.1458,70230.0
2021-06-04 11:30:00,101.29,101.32,101.12,101.16,40865.0,98.1458,98.1749,97.9811,98.0199,40865.0
2021-06-04 11:40:00,101.16,101.23,101.07,101.1,93063.0,98.0199,98.0877,97.9327,97.9617,93063.0
2021-06-04 11:50:00,101.11,101.14,101.0,101.09,46406.0,97.9714,98.0005,97.8648,97.9521,46406.0
2021-06-04 12:00:00,101.09,101.12,101.0,101.06,68502.0,97.9521,97.9811,97.8648,97.923,68502.0
2021-06-04 12:10:00,101.07,101.19,101.07,101.13,48362.0,97.9327,98.049,97.9327,97.9908,48362.0
2021-06-04 12:20:00,101.11,101.18,101.09,101.1,60535.0,97.9714,98.0393,97.9521,97.9617,60535.0
2021-06-04 12:30:00,101.12,101.28,101.12,101.26,31937.0,97.9811,98.1362,97.9811,98.1168,31937.0
2021-06-04 12:40:00,101.25,101.28,101.16,101.23,61319.0,98.1071,98.1362,98.0199,98.0877,61319.0
2021-06-04 12:50:00,101.23,101.3,101.2,101.29,35447.0,98.0877,98.1555,98.0586,98.1458,35447.0
2021-06-04 13:00:00,101.29,101.37,101.28,101.34,40462.0,98.1458,98.2234,98.1362,98.1943,40462.0
2021-06-04 13:10:00,101.36,101.38,101.32,101.35,44055.0,98.2137,98.2331,98.1749,98.204,44055.0
2021-06-04 13:20:00,101.35,101.36,101.23,101.26,31054.0,98.204,98.2137,98.0877,98.1168,31054.0
2021-06-04 13:30:00,101.27,101.39,101.26,101.34,23181.0,98.1265,98.2427,98.1168,98.1943,23181.0
2021-06-04 13:40:00,101.37,101.52,101.37,101.47,88330.0,98.2234,98.3687,98.2234,98.3203,88330.0
2021-06-04 13:50:00,101.47,101.5,101.43,101.49,24137.0,98.3203,98.3493,98.2815,98.3396,24137.0
2021-06-04 14:00:00,101.49,101.62,101.48,101.6,63238.0,98.3396,98.4656,98.3299,98.4462,63238.0
2021-06-04 14:10:00,101.61,101.64,101.55,101.62,52256.0,98.4559,98.485,98.3978,98.4656,52256.0
2021-06-04 14:20:00,101.61,101.67,101.59,101.67,23461.0,98.4559,98.5141,98.4365,98.5141,23461.0
2021-06-04 14:30:00,101.67,101.83,101.65,101.81,92810.0,98.5141,98.6691,98.4947,98.6497,92810.0
2021-06-04 14:40:00,101.8,101.83,101.76,101.8,37568.0,98.64,98.6691,98.6013,98.64,37568.0
2021-06-04 14:50:00,101.8,101.8,101.7,101.73,60388.0,98.64,98.64,98.5431,98.5722,60388.0
2021-06-04 15:00:00,101.73,101.75,101.64,101.65,41442.0,98.5722,98.5916,98.485,98.4947,41442.0
2021-06-04 15:10:00,101.65,101.73,101.62,101.7,37482.0,98.4947,98.5722,98.4656,98.5431,37482.0
2021-06-04 15:20:00,101.7,101.74,101.64,101.71,35567.0,98.5431,98.5819,98.485,98.5528,35567.0
2021-06-04 15:30:00,101.71,101.76,101.64,101.67,44893.0,98.5528,98.6013,98.485,98.5141,44893.0
2021-06-04 15:40:00,101.67,101.91,101.64,101.87,119922.0,98.5141,98.7466,98.485,98.7078,119922.0
2021-06-04 15:50:00,101.88,102.01,101.71,101.79,205230.0,98.7175,98.8435,98.5528,98.6303,205230.0
2021-06-07 09:30:00,101.83,101.95,101.7,101.74,135417.0,98.6691,98.7854,98.5431,98.5819,135417.0
2021-06-07 09:40:00,101.76,101.86,101.65,101.78,102803.0,98.6013,98.6982,98.4947,98.6206,102803.0
2021-06-07 09:50:00,101.77,101.81,101.33,101.52,113572.0,98.6109,98.6497,98.1846,98.3687,113572.0
2021-06-07 10:00:00,101.51,101.51,101.18,101.29,102415.0,98.359,98.359,98.0393,98.1458,102415.0
2021-06-07 10:10:00,101.29,101.35,101.02,101.03,111350.0,98.1458,98.204,97.8842,97.8939,111350.0
2021-06-07 10:20:00,101.01,101.27,101.01,101.11,96279.0,97.8745,98.1265,97.8745,97.9714,96279.0
2021-06-07 10:30:00,101.12,101.16,101.01,101.06,91287.0,97.9811,98.0199,97.8745,97.923,91287.0
2021-06-07 10:40:00,101.07,101.12,100.87,100.95,100991.0,97.9327,97.9811,97.7389,97.8164,100991.0
2021-06-07 10:50:00,100.99,101.19,100.93,101.16,149815.0,97.8552,98.049,97.797,98.0199,149815.0
2021-06-07 11:00:00,101.2,101.22,101.07,101.15,68906.0,98.0586,98.078,97.9327,98.0102,68906.0
2021-06-07 11:10:00,101.15,101.32,101.15,101.28,73331.0,98.0102,98.1749,98.0102,98.1362,73331.0
2021-06-07 11:20:00,101.3,101.3,100.98,100.98,54753.0,98.1555,98.1555,97.8455,97.8455,54753.0
2021-06-07 11:30:00,100.99,101.01,100.88,100.91,91497.0,97.8552,97.8745,97.7486,97.7776,91497.0
2021-06-07 11:40:00,100.91,100.99,100.84,100.9,50258.0,97.7776,97.8552,97.7098,97.768,50258.0
2021-06-07 11:50:00,100.9,101.05,100.87,101.05,51669.0,97.768,97.9133,97.7389,97.9133,51669.0
2021-06-07 12:00:00,101.05,101.2,100.99,101.15,129741.0,97.9133,98.0586,97.8552,98.0102,129741.0
2021-06-07 12:10:00,101.17,101.26,101.15,101.16,48534.0,98.0296,98.1168,98.0102,98.0199,48534.0
2021-06-07 12:20:00,101.15,101.18,101.02,101.07,33142.0,98.0102,98.0393,97.8842,97.9327,33142.0
2021-06-07 12:30:00,101.07,101.12,101.01,101.12,29516.0,97.9327,97.9811,97.8745,97.9811,29516.0
2021-06-07 12:40:00,101.13,101.19,101.11,101.15,25664.0,97.9908,98.049,97.9714,98.0102,25664.0
2021-06-07 12:50:00,101.18,101.24,101.16,101.16,22371.0,98.0393,98.0974,98.0199,98.0199,22371.0
2021-06-07 13:00:00,101.18,101.23,101.05,101.09,23575.0,98.0393,98.0877,97.9133,97.9521,23575.0
2021-06-07 13:10:00,101.09,101.12,100.95,101.09,30311.0,97.9521,97.9811,97.8164,97.9521,30311.0
2021-06-07 13:20:00,101.09,101.14,101.0,101.04,24767.0,97.9521,98.0005,97.8648,97.9036,24767.0
2021-06-07 13:30:00,101.03,101.13,100.98,101.03,68135.0,97.8939,97.9908,97.8455,97.8939,68135.0
2021-06-07 13:40:00,101.02,101.04,100.82,100.94,44234.0,97.8842,97.9036,97.6904,97.8067,44234.0
2021-06-07 13:50:00,100.94,100.95,100.84,100.84,20365.0,97.8067,97.8164,97.7098,97.7098,20365.0
2021-06-07 14:00:00,100.83,101.02,100.82,101.01,39413.0,97.7001,97.8842,97.6904,97.8745,39413.0
2021-06-07 14:10:00,101.01,101.05,100.96,100.97,23484.0,97.8745,97.9133,97.8261,97.8358,23484.0
2021-06-07 14:20:00,100.98,101.04,100.94,101.01,59949.0,97.8455,97.9036,97.8067,97.8745,59949.0
2021-06-07 14:30:00,101.0,101.11,100.98,101.09,29444.0,97.8648,97.9714,97.8455,97.9521,29444.0
2021-06-07 14:40:00,101.09,101.14,101.05,101.1,91451.0,97.9521,98.0005,97.9133,97.9617,91451.0
2021-06-07 14:50:00,101.11,101.35,101.1,101.27,148512.0,97.9714,98.204,97.9617,98.1265,148512.0
2021-06-07 15:00:00,101.24,101.42,101.23,101.41,66839.0,98.0974,98.2718,98.0877,98.2621,66839.0
2021-06-07 15:10:00,101.41,101.48,101.34,101.48,49553.0,98.2621,98.3299,98.1943,98.3299,49553.0
2021-06-07 15:20:00,101.48,101.55,101.46,101.54,68466.0,98.3299,98.3978,98.3106,98.3881,68466.0
2021-06-07 15:30:00,101.54,101.57,101.28,101.29,88098.0,98.3881,98.4172,98.1362,98.1458,88098.0
2021-06-07 15:40:00,101.28,101.41,101.25,101.33,66348.0,98.1362,98.2621,98.1071,98.1846,66348.0
2021-06-07 15:50:00,101.35,101.66,101.35,101.56,210954.0,98.204,98.5044,98.204,98.4075,210954.0
2021-06-08 09:30:00,102.27,102.27,101.79,101.9,198722.0,99.0954,99.0954,98.6303,98.7369,198722.0
2021-06-08 09:40:00,101.89,102.04,101.67,101.72,150900.0,98.7272,98.8726,98.5141,98.5625,150900.0
2021-06-08 09:50:00,101.71,101.74,101.13,101.21,300406.0,98.5528,98.5819,97.9908,98.0683,300406.0
2021-06-08 10:00:00,101.21,101.47,101.05,101.44,221247.0,98.0683,98.3203,97.9133,98.2912,221247.0
2021-06-08 10:10:00,101.43,101.56,101.29,101.35,183606.0,98.2815,98.4075,98.1458,98.204,183606.0
2021-06-08 10:20:00,101.41,101.45,101.21,101.31,115423.0,98.2621,98.3009,98.0683,98.1652,115423.0
2021-06-08 10:30:00,101.29,101.32,101.1,101.14,117351.0,98.1458,98.1749,97.9617,98.0005,117351.0
2021-06-08 10:40:00,101.15,101.52,101.14,101.4,112966.0,98.0102,98.3687,98.0005,98.2524,112966.0
2021-06-08 10:50:00,101.4,101.55,101.19,101.3,179156.0,98.2524,98.3978,98.049,98.1555,179156.0
2021-06-08 11:00:00,101.29,101.52,101.2,101.5,239940.0,98.1458,98.3687,98.0586,98.3493,239940.0
2021-06-08 11:10:00,101.49,101.49,100.68,100.7,220570.0,98.3396,98.3396,97.5548,97.5742,220570.0
2021-06-08 11:20:00,100.68,100.7,100.17,100.61,323031.0,97.5548,97.5742,97.0606,97.487,323031.0
2021-06-08 11:30:00,100.61,100.86,100.59,100.84,175694.0,97.487,97.7292,97.4676,97.7098,175694.0
2021-06-08 11:40:00,100.85,101.39,100.67,101.32,197783.0,97.7195,98.2427,97.5451,98.1749,197783.0
2021-06-08 11:50:00,101.3,101.45,101.21,101.4,60872.0,98.1555,98.3009,98.0683,98.2524,60872.0
2021-06-08 12:00:00,101.38,101.65,101.32,101.59,133773.0,98.2331,98.4947,98.1749,98.4365,133773.0
2021-06-08 12:10:00,101.6,101.72,101.5,101.67,56674.0,98.4462,98.5625,98.3493,98.5141,56674.0
2021-06-08 12:20:00,101.68,101.71,101.48,101.7,86416.0,98.5237,98.5528,98.3299,98.5431,86416.0
2021-06-08 12:30:00,101.7,101.83,101.68,101.69,77206.0,98.5431,98.6691,98.5237,98.5334,77206.0
2021-06-08 12:40:00,101.71,101.77,101.61,101.77,102911.0,98.5528,98.6109,98.4559,98.6109,102911.0
2021-06-08 12:50:00,101.77,101.81,101.7,101.79,36305.0,98.6109,98.6497,98.5431,98.6303,36305.0
2021-06-08 13:00:00,101.78,101.82,101.72,101.8,38248.0,98.6206,98.6594,98.5625,98.64,38248.0
2021-06-08 13:10:00,101.81,101.82,101.6,101.62,58832.0,98.6497,98.6594,98.4462,98.4656,58832.0
2021-06-08 13:20:00,101.65,101.73,101.54,101.55,43201.0,98.4947,98.5722,98.3881,98.3978,43201.0
2021-06-08 13:30:00,101.53,101.71,101.51,101.69,42847.0,98.3784,98.5528,98.359,98.5334,42847.0
2021-06-08 13:40:00,101.66,101.84,101.64,101.7,56457.0,98.5044,98.6788,98.485,98.5431,56457.0
2021-06-08 13:50:00,101.71,101.74,101.51,101.55,82174.0,98.5528,98.5819,98.359,98.3978,82174.0
2021-06-08 14:00:00,101.55,101.71,101.49,101.68,105273.0,98.3978,98.5528,98.3396,98.5237,105273.0
2021-06-08 14:10:00,101.67,101.73,101.58,101.62,49318.0,98.5141,98.5722,98.4268,98.4656,49318.0
2021-06-08 14:20:00,101.62,101.8,101.58,101.79,36045.0,98.4656,98.64,98.4268,98.6303,36045.0
2021-06-08 14:30:00,101.8,101.83,101.69,101.72,58076.0,98.64,98.6691,98.5334,98.5625,58076.0
2021-06-08 14:40:00,101.7,101.79,101.64,101.78,33898.0,98.5431,98.6303,98.485,98.6206,33898.0
2021-06-08 14:50:00,101.78,101.95,101.71,101.9,90178.0,98.6206,98.7854,98.5528,98.7369,90178.0
2021-06-08 15:00:00,101.91,102.02,101.89,101.98,81420.0,98.7466,98.8532,98.7272,98.8144,81420.0
2021-06-08 15:10:00,101.98,102.02,101.92,101.98,78905.0,98.8144,98.8532,98.7563,98.8144,78905.0
2021-06-08 15:20:00,101.99,102.05,101.79,101.88,86069.0,98.8241,98.8823,98.6303,98.7175,86069.0
2021-06-08 15:30:00,101.87,101.94,101.77,101.81,56052.0,98.7078,98.7757,98.6109,98.6497,56052.0
2021-06-08 15:40:00,101.81,101.87,101.66,101.68,91611.0,98.6497,98.7078,98.5044,98.5237,91611.0
2021-06-08 15:50:00,101.71,101.9,101.54,101.55,145932.0,98.5528,98.7369,98.3881,98.3978,145932.0
2021-06-09 09:30:00,102.23,102.25,101.89,101.9,171189.0,99.0567,99.076,98.7272,98.7369,171189.0
2021-06-09 09:40:00,101.89,102.26,101.72,101.9,193540.0,98.7272,99.0857,98.5625,98.7369,193540.0
2021-06-09 09:50:00,101.86,102.0,101.69,101.96,177789.0,98.6982,98.8338,98.5334,98.795,177789.0
2021-06-09 10:00:00,102.0,102.09,101.75,101.79,179427.0,98.8338,98.921,98.5916,98.6303,179427.0
2021-06-09 10:10:00,101.77,101.87,101.62,101.87,117496.0,98.6109,98.7078,98.4656,98.7078,117496.0
2021-06-09 10:20:00,101.87,102.03,101.75,102.03,131149.0,98.7078,98.8629,98.5916,98.8629,131149.0
2021-06-09 10:30:00,102.02,102.07,101.92,102.04,73523.0,98.8532,98.9016,98.7563,98.8726,73523.0
2021-06-09 10:40:00,102.04,102.14,101.93,102.0,69448.0,98.8726,98.9695,98.766,98.8338,69448.0
2021-06-09 10:50:00,102.02,102.07,101.89,102.0,81345.0,98.8532,98.9016,98.7272,98.8338,81345.0
2021-06-09 11:00:00,101.97,102.13,101.95,102.08,36253.0,98.8047,98.9598,98.7854,98.9113,36253.0
2021-06-09 11:10:00,102.1,102.16,101.98,102.13,39664.0,98.9307,98.9888,98.8144,98.9598,39664.0
2021-06-09 11:20:00,102.14,102.17,101.96,102.05,126596.0,98.9695,98.9985,98.795,98.8823,126596.0
2021-06-09 11:30:00,102.07,102.07,101.84,101.92,67209.0,98.9016,98.9016,98.6788,98.7563,67209.0
2021-06-09 11:40:00,101.91,101.95,101.87,101.91,40147.0,98.7466,98.7854,98.7078,98.7466,40147.0
2021-06-09 11:50:00,101.92,101.94,101.53,101.73,70734.0,98.7563,98.7757,98.3784,98.5722,70734.0
2021-06-09 12:00:00,101.72,101.79,101.66,101.78,39536.0,98.5625,98.6303,98.5044,98.6206,39536.0
2021-06-09 12:10:00,101.76,101.78,101.67,101.72,34832.0,98.6013,98.6206,98.5141,98.5625,34832.0
2021-06-09 12:20:00,101.74,101.86,101.73,101.85,51373.0,98.5819,98.6982,98.5722,98.6885,51373.0
2021-06-09 12:30:00,101.85,101.92,101.84,101.9,31853.0,98.6885,98.7563,98.6788,98.7369,31853.0
2021-06-09 12:40:00,101.91,101.93,101.85,101.87,20382.0,98.7466,98.766,98.6885,98.7078,20382.0
2021-06-09 12:50:00,101.9,101.96,101.86,101.91,33311.0,98.7369,98.795,98.6982,98.7466,33311.0
2021-06-09 13:00:00,101.91,102.0,101.88,101.94,59560.0,98.7466,98.8338,98.7175,98.7757,59560.0
2021-06-09 13:10:00,101.93,102.03,101.84,101.96,53977.0,98.766,98.8629,98.6788,98.795,53977.0
2021-06-09 13:20:00,101.99,102.06,101.98,101.99,27627.0,98.8241,98.8919,98.8144,98.8241,27627.0
2021-06-09 13:30:00,101.98,102.02,101.83,101.89,39013.0,98.8144,98.8532,98.6691,98.7272,39013.0
2021-06-09 13:40:00,101.89,101.9,101.74,101.88,44932.0,98.7272,98.7369,98.5819,98.7175,44932.0
2021-06-09 13:50:00,101.88,101.93,101.81,101.83,51340.0,98.7175,98.766,98.6497,98.6691,51340.0
2021-06-09 14:00:00,101.85,101.97,101.76,101.77,16430.0,98.6885,98.8047,98.6013,98.6109,16430.0
2021-06-09 14:10:00,101.76,101.85,101.76,101.79,56381.0,98.6013,98.6885,98.6013,98.6303,56381.0
2021-06-09 14:20:00,101.78,101.98,101.76,101.97,41053.0,98.6206,98.8144,98.6013,98.8047,41053.0
2021-06-09 14:30:00,101.93,102.0,101.79,101.81,45008.0,98.766,98.8338,98.6303,98.6497,45008.0
2021-06-09 14:40:00,101.81,101.85,101.69,101.7,46259.0,98.6497,98.6885,98.5334,98.5431,46259.0
2021-06-09 14:50:00,101.69,101.77,101.63,101.69,99145.0,98.5334,98.6109,98.4753,98.5334,99145.0
2021-06-09 15:00:00,101.68,101.68,101.55,101.56,78688.0,98.5237,98.5237,98.3978,98.4075,78688.0
2021-06-09 15:10:00,101.56,101.65,101.56,101.62,74571.0,98.4075,98.4947,98.4075,98.4656,74571.0
2021-06-09 15:20:00,101.6,101.63,101.24,101.24,166248.0,98.4462,98.4753,98.0974,98.0974,166248.0
2021-06-09 15:30:00,101.24,101.4,101.16,101.29,113210.0,98.0974,98.2524,98.0199,98.1458,113210.0
2021-06-09 15:40:00,101.29,101.31,101.06,101.14,121980.0,98.1458,98.1652,97.923,98.0005,121980.0
2021-06-09 15:50:00,101.13,101.31,100.95,101.02,170833.0,97.9908,98.1652,97.8164,97.8842,170833.0
2021-06-10 09:30:00,102.07,103.03,102.04,103.03,404448.0,98.9016,99.8318,98.8726,99.8318,404448.0
2021-06-10 09:40:00,103.08,103.17,102.81,103.04,315727.0,99.8803,99.9675,99.6187,99.8415,315727.0
2021-06-10 09:50:00,103.04,103.19,102.93,103.0,175782.0,99.8415,99.9869,99.7349,99.8028,175782.0
2021-06-10 10:00:00,102.99,103.25,102.82,102.85,289806.0,99.7931,100.045,99.6284,99.6574,289806.0
2021-06-10 10:10:00,102.85,102.88,102.61,102.76,139892.0,99.6574,99.6865,99.4249,99.5702,139892.0
2021-06-10 10:20:00,102.78,102.8,102.54,102.6,106006.0,99.5896,99.609,99.357,99.4152,106006.0
2021-06-10 10:30:00,102.69,102.73,102.21,102.22,89768.0,99.5024,99.5411,99.0373,99.047,89768.0
2021-06-10 10:40:00,102.21,102.24,101.6,101.61,122055.0,99.0373,99.0664,98.4462,98.4559,122055.0
2021-06-10 10:50:00,101.63,101.72,101.06,101.7,220062.0,98.4753,98.5625,97.923,98.5431,220062.0
2021-06-10 11:00:00,101.71,101.84,101.49,101.81,188251.0,98.5528,98.6788,98.3396,98.6497,188251.0
2021-06-10 11:10:00,101.84,102.05,101.71,102.04,105400.0,98.6788,98.8823,98.5528,98.8726,105400.0
2021-06-10 11:20:00,102.03,102.25,101.95,102.23,118492.0,98.8629,99.076,98.7854,99.0567,118492.0
2021-06-10 11:30:00,102.24,102.4,102.22,102.33,85099.0,99.0664,99.2214,99.047,99.1536,85099.0
2021-06-10 11:40:00,102.33,102.43,102.0,102.4,107290.0,99.1536,99.2505,98.8338,99.2214,107290.0
2021-06-10 11:50:00,102.4,102.46,102.27,102.41,38576.0,99.2214,99.2795,99.0954,99.2311,38576.0
2021-06-10 12:00:00,102.43,102.52,102.19,102.31,64388.0,99.2505,99.3377,99.0179,99.1342,64388.0
2021-06-10 12:10:00,102.32,102.44,102.18,102.4,63623.0,99.1439,99.2601,99.0082,99.2214,63623.0
2021-06-10 12:20:00,102.39,102.46,102.26,102.31,36807.0,99.2117,99.2795,99.0857,99.1342,36807.0
2021-06-10 12:30:00,102.33,102.68,102.29,102.67,65468.0,99.1536,99.4927,99.1148,99.483,65468.0
2021-06-10 12:40:00,102.66,102.71,102.61,102.7,74887.0,99.4733,99.5218,99.4249,99.5121,74887.0
2021-06-10 12:50:00,102.72,102.75,102.65,102.74,22225.0,99.5315,99.5605,99.4636,99.5508,22225.0
2021-06-10 13:00:00,102.74,102.85,102.6,102.81,48670.0,99.5508,99.6574,99.4152,99.6187,48670.0
2021-06-10 13:10:00,102.82,102.84,102.72,102.78,16395.0,99.6284,99.6477,99.5315,99.5896,16395.0
2021-06-10 13:20:00,102.8,102.81,102.59,102.62,29482.0,99.609,99.6187,99.4055,99.4346,29482.0
2021-06-10 13:30:00,102.62,102.65,102.47,102.64,45001.0,99.4346,99.4636,99.2892,99.4539,45001.0
2021-06-10 13:40:00,102.65,102.75,102.64,102.7,27797.0,99.4636,99.5605,99.4539,99.5121,27797.0
2021-06-10 13:50:00,102.7,102.87,102.67,102.86,67878.0,99.5121,99.6768,99.483,99.6671,67878.0
2021-06-10 14:00:00,102.85,102.87,102.78,102.78,39038.0,99.6574,99.6768,99.5896,99.5896,39038.0
2021-06-10 14:10:00,102.78,102.82,102.71,102.75,28795.0,99.5896,99.6284,99.5218,99.5605,28795.0
2021-06-10 14:20:00,102.75,102.77,102.54,102.55,36263.0,99.5605,99.5799,99.357,99.3667,36263.0
2021-06-10 14:30:00,102.57,102.65,102.49,102.5,34526.0,99.3861,99.4636,99.3086,99.3183,34526.0
2021-06-10 14:40:00,102.51,102.59,102.36,102.56,70454.0,99.328,99.4055,99.1826,99.3764,70454.0
2021-06-10 14:50:00,102.55,102.69,102.54,102.66,61827.0,99.3667,99.5024,99.357,99.4733,61827.0
2021-06-10 15:00:00,102.65,102.68,102.33,102.53,76160.0,99.4636,99.4927,99.1536,99.3474,76160.0
2021-06-10 15:10:00,102.55,102.59,102.45,102.48,58131.0,99.3667,99.4055,99.2698,99.2989,58131.0
2021-06-10 15:20:00,102.47,102.54,102.34,102.42,74597.0,99.2892,99.357,99.1633,99.2408,74597.0
2021-06-10 15:30:00,102.42,102.55,102.26,102.41,127801.0,99.2408,99.3667,99.0857,99.2311,127801.0
2021-06-10 15:40:00,102.4,102.43,102.21,102.26,108981.0,99.2214,99.2505,99.0373,99.0857,108981.0
2021-06-10 15:50:00,102.28,102.61,102.28,102.52,354851.0,99.1051,99.4249,99.1051,99.3377,354851.0
2021-06-11 09:30:00,102.96,103.09,102.73,102.88,151239.0,99.764,99.89,99.5411,99.6865,151239.0
2021-06-11 09:40:00,102.87,103.08,102.83,102.84,124051.0,99.6768,99.8803,99.638,99.6477,124051.0
2021-06-11 09:50:00,102.84,103.02,102.65,102.72,107117.0,99.6477,99.8221,99.4636,99.5315,107117.0
2021-06-11 10:00:00,102.75,102.96,102.7,102.82,100168.0,99.5605,99.764,99.5121,99.6284,100168.0
2021-06-11 10:10:00,102.76,102.76,102.56,102.63,95334.0,99.5702,99.5702,99.3764,99.4443,95334.0
2021-06-11 10:20:00,102.64,102.66,102.38,102.54,119431.0,99.4539,99.4733,99.202,99.357,119431.0
2021-06-11 10:30:00,102.53,102.56,102.24,102.3,95326.0,99.3474,99.3764,99.0664,99.1245,95326.0
2021-06-11 10:40:00,102.3,102.41,102.24,102.25,77377.0,99.1245,99.2311,99.0664,99.076,77377.0
2021-06-11 10:50:00,102.27,102.45,102.23,102.32,85504.0,99.0954,99.2698,99.0567,99.1439,85504.0
2021-06-11 11:00:00,102.35,102.4,102.09,102.39,106023.0,99.1729,99.2214,98.921,99.2117,106023.0
2021-06-11 11:10:00,102.39,102.4,102.24,102.26,46573.0,99.2117,99.2214,99.0664,99.0857,46573.0
2021-06-11 11:20:00,102.26,102.44,102.25,102.42,123775.0,99.0857,99.2601,99.076,99.2408,123775.0
2021-06-11 11:30:00,102.45,102.51,102.41,102.47,84821.0,99.2698,99.328,99.2311,99.2892,84821.0
2021-06-11 11:40:00,102.45,102.52,102.31,102.43,53920.0,99.2698,99.3377,99.1342,99.2505,53920.0
2021-06-11 11:50:00,102.43,102.45,102.28,102.34,29452.0,99.2505,99.2698,99.1051,99.1633,29452.0
2021-06-11 12:00:00,102.33,102.41,102.21,102.21,48032.0,99.1536,99.2311,99.0373,99.0373,48032.0
2021-06-11 12:10:00,102.22,102.29,102.16,102.2,31950.0,99.047,99.1148,98.9888,99.0276,31950.0
2021-06-11 12:20:00,102.2,102.21,102.05,102.07,45431.0,99.0276,99.0373,98.8823,98.9016,45431.0
2021-06-11 12:30:00,102.06,102.13,101.98,101.99,62957.0,98.8919,98.9598,98.8144,98.8241,62957.0
2021-06-11 12:40:00,102.02,102.15,101.94,102.11,53425.0,98.8532,98.9792,98.7757,98.9404,53425.0
2021-06-11 12:50:00,102.09,102.24,102.08,102.22,32585.0,98.921,99.0664,98.9113,99.047,32585.0
2021-06-11 13:00:00,102.21,102.22,102.09,102.19,29149.0,99.0373,99.047,98.921,99.0179,29149.0
2021-06-11 13:10:00,102.19,102.23,102.17,102.23,19430.0,99.0179,99.0567,98.9985,99.0567,19430.0
2021-06-11 13:20:00,102.22,102.29,102.22,102.25,41048.0,99.047,99.1148,99.047,99.076,41048.0
2021-06-11 13:30:00,102.25,102.32,102.25,102.3,16106.0,99.076,99.1439,99.076,99.1245,16106.0
2021-06-11 13:40:00,102.3,102.43,102.3,102.41,37003.0,99.1245,99.2505,99.1245,99.2311,37003.0
2021-06-11 13:50:00,102.42,102.46,102.39,102.43,35043.0,99.2408,99.2795,99.2117,99.2505,35043.0
2021-06-11 14:00:00,102.43,102.59,102.43,102.59,71168.0,99.2505,99.4055,99.2505,99.4055,71168.0
2021-06-11 14:10:00,102.6,102.61,102.49,102.52,30188.0,99.4152,99.4249,99.3086,99.3377,30188.0
2021-06-11 14:20:00,102.52,102.63,102.5,102.61,27010.0,99.3377,99.4443,99.3183,99.4249,27010.0
2021-06-11 14:30:00,102.62,102.69,102.61,102.68,25427.0,99.4346,99.5024,99.4249,99.4927,25427.0
2021-06-11 14:40:00,102.68,102.68,102.6,102.63,57961.0,99.4927,99.4927,99.4152,99.4443,57961.0
2021-06-11 14:50:00,102.63,102.63,102.49,102.63,55242.0,99.4443,99.4443,99.3086,99.4443,55242.0
2021-06-11 15:00:00,102.62,102.64,102.46,102.52,91215.0,99.4346,99.4539,99.2795,99.3377,91215.0
2021-06-11 15:10:00,102.52,102.58,102.42,102.56,86283.0,99.3377,99.3958,99.2408,99.3764,86283.0
2021-06-11 15:20:00,102.54,102.54,102.43,102.46,29817.0,99.357,99.357,99.2505,99.2795,29817.0
2021-06-11 15:30:00,102.45,102.53,102.43,102.49,82407.0,99.2698,99.3474,99.2505,99.3086,82407.0
2021-06-11 15:40:00,102.49,102.59,102.37,102.58,62614.0,99.3086,99.4055,99.1923,99.3958,62614.0
2021-06-11 15:50:00,102.61,103.06,102.61,103.01,217198.0,99.4249,99.8609,99.4249,99.8125,217198.0
2021-06-14 09:30:00,103.09,103.11,102.56,102.66,147607.0,99.89,99.9094,99.3764,99.4733,147607.0
2021-06-14 09:40:00,102.69,102.97,102.67,102.88,86492.0,99.5024,99.7737,99.483,99.6865,86492.0
2021-06-14 09:50:00,102.88,102.9,102.57,102.73,100152.0,99.6865,99.7059,99.3861,99.5411,100152.0
2021-06-14 10:00:00,102.76,102.79,102.32,102.47,92577.0,99.5702,99.5993,99.1439,99.2892,92577.0
2021-06-14 10:10:00,102.46,102.51,102.3,102.45,71424.0,99.2795,99.328,99.1245,99.2698,71424.0
2021-06-14 10:20:00,102.47,102.56,102.36,102.43,64494.0,99.2892,99.3764,99.1826,99.2505,64494.0
2021-06-14 10:30:00,102.45,102.58,102.22,102.58,74250.0,99.2698,99.3958,99.047,99.3958,74250.0
2021-06-14 10:40:00,102.58,102.62,102.3,102.4,79188.0,99.3958,99.4346,99.1245,99.2214,79188.0
2021-06-14 10:50:00,102.41,102.62,102.37,102.59,69793.0,99.2311,99.4346,99.1923,99.4055,69793.0
2021-06-14 11:00:00,102.61,102.77,102.54,102.54,97410.0,99.4249,99.5799,99.357,99.357,97410.0
2021-06-14 11:10:00,102.56,102.59,102.41,102.43,35438.0,99.3764,99.4055,99.2311,99.2505,35438.0
2021-06-14 11:20:00,102.43,102.48,102.35,102.4,50932.0,99.2505,99.2989,99.1729,99.2214,50932.0
2021-06-14 11:30:00,102.41,102.43,102.2,102.32,105803.0,99.2311,99.2505,99.0276,99.1439,105803.0
2021-06-14 11:40:00,102.34,102.4,102.28,102.37,58382.0,99.1633,99.2214,99.1051,99.1923,58382.0
2021-06-14 11:50:00,102.36,102.43,102.32,102.36,37589.0,99.1826,99.2505,99.1439,99.1826,37589.0
2021-06-14 12:00:00,102.35,102.45,102.31,102.44,38280.0,99.1729,99.2698,99.1342,99.2601,38280.0
2021-06-14 12:10:00,102.43,102.48,102.42,102.47,37905.0,99.2505,99.2989,99.2408,99.2892,37905.0
2021-06-14 12:20:00,102.47,102.47,102.29,102.35,31947.0,99.2892,99.2892,99.1148,99.1729,31947.0
2021-06-14 12:30:00,102.33,102.33,102.18,102.19,70679.0,99.1536,99.1536,99.0082,99.0179,70679.0
2021-06-14 12:40:00,102.18,102.27,102.17,102.19,40068.0,99.0082,99.0954,98.9985,99.0179,40068.0
2021-06-14 12:50:00,102.2,102.23,102.13,102.18,45803.0,99.0276,99.0567,98.9598,99.0082,45803.0
2021-06-14 13:00:00,102.17,102.24,102.14,102.2,52143.0,98.9985,99.0664,98.9695,99.0276,52143.0
2021-06-14 13:10:00,102.2,102.31,102.19,102.24,68507.0,99.0276,99.1342,99.0179,99.0664,68507.0
2021-06-14 13:20:00,102.23,102.34,102.23,102.34,29296.0,99.0567,99.1633,99.0567,99.1633,29296.0
2021-06-14 13:30:00,102.35,102.41,102.31,102.33,45165.0,99.1729,99.2311,99.1342,99.1536,45165.0
2021-06-14 13:40:00,102.35,102.43,102.31,102.4,40565.0,99.1729,99.2505,99.1342,99.2214,40565.0
2021-06-14 13:50:00,102.4,102.41,102.24,102.29,62321.0,99.2214,99.2311,99.0664,99.1148,62321.0
2021-06-14 14:00:00,102.31,102.35,102.25,102.29,17709.0,99.1342,99.1729,99.076,99.1148,17709.0
2021-06-14 14:10:00,102.28,102.33,102.25,102.28,40185.0,99.1051,99.1536,99.076,99.1051,40185.0
2021-06-14 14:20:00,102.27,102.31,102.19,102.2,48505.0,99.0954,99.1342,99.0179,99.0276,48505.0
2021-06-14 14:30:00,102.19,102.3,102.19,102.28,35004.0,99.0179,99.1245,99.0179,99.1051,35004.0
2021-06-14 14:40:00,102.31,102.48,102.3,102.45,56001.0,99.1342,99.2989,99.1245,99.2698,56001.0
2021-06-14 14:50:00,102.45,102.46,102.4,102.45,43127.0,99.2698,99.2795,99.2214,99.2698,43127.0
2021-06-14 15:00:00,102.44,102.54,102.37,102.45,54034.0,99.2601,99.357,99.1923,99.2698,54034.0
2021-06-14 15:10:00,102.45,102.47,102.37,102.4,33297.0,99.2698,99.2892,99.1923,99.2214,33297.0
2021-06-14 15:20:00,102.38,102.57,102.37,102.57,61726.0,99.202,99.3861,99.1923,99.3861,61726.0
2021-06-14 15:30:00,102.56,102.71,102.56,102.7,78547.0,99.3764,99.5218,99.3764,99.5121,78547.0
2021-06-14 15:40:00,102.7,102.99,102.7,102.98,129675.0,99.5121,99.7931,99.5121,99.7834,129675.0
2021-06-14 15:50:00,102.99,103.74,102.86,103.73,322593.0,99.7931,100.5198,99.6671,100.5101,322593.0
2021-06-15 09:30:00,103.84,103.84,103.28,103.35,157362.0,100.6167,100.6167,100.0741,100.1419,157362.0
2021-06-15 09:40:00,103.35,103.53,103.25,103.37,140971.0,100.1419,100.3163,100.045,100.1613,140971.0
2021-06-15 09:50:00,103.37,103.42,103.18,103.28,107507.0,100.1613,100.2097,99.9772,100.0741,107507.0
2021-06-15 10:00:00,103.35,103.35,103.03,103.17,93282.0,100.1419,100.1419,99.8318,99.9675,93282.0
2021-06-15 10:10:00,103.16,103.26,103.02,103.12,82808.0,99.9578,100.0547,99.8221,99.919,82808.0
2021-06-15 10:20:00,103.12,103.31,102.97,103.06,127225.0,99.919,100.1031,99.7737,99.8609,127225.0
2021-06-15 10:30:00,103.06,103.13,102.94,103.08,83103.0,99.8609,99.9287,99.7446,99.8803,83103.0
2021-06-15 10:40:00,103.09,103.1,102.8,102.89,63821.0,99.89,99.8997,99.609,99.6962,63821.0
2021-06-15 10:50:00,102.9,102.96,102.8,102.82,97166.0,99.7059,99.764,99.609,99.6284,97166.0
2021-06-15 11:00:00,102.82,102.93,102.71,102.9,90200.0,99.6284,99.7349,99.5218,99.7059,90200.0
2021-06-15 11:10:00,102.87,103.04,102.8,103.0,63030.0,99.6768,99.8415,99.609,99.8028,63030.0
2021-06-15 11:20:00,102.97,103.02,102.8,102.89,94277.0,99.7737,99.8221,99.609,99.6962,94277.0
2021-06-15 11:30:00,102.88,102.88,102.46,102.53,148840.0,99.6865,99.6865,99.2795,99.3474,148840.0
2021-06-15 11:40:00,102.53,102.78,102.52,102.75,47838.0,99.3474,99.5896,99.3377,99.5605,47838.0
2021-06-15 11:50:00,102.76,102.76,102.54,102.75,51053.0,99.5702,99.5702,99.357,99.5605,51053.0
2021-06-15 12:00:00,102.75,102.9,102.73,102.89,67010.0,99.5605,99.7059,99.5411,99.6962,67010.0
2021-06-15 12:10:00,102.9,103.0,102.87,102.96,70768.0,99.7059,99.8028,99.6768,99.764,70768.0
2021-06-15 12:20:00,102.97,103.1,102.93,103.08,98607.0,99.7737,99.8997,99.7349,99.8803,98607.0
2021-06-15 12:30:00,103.08,103.13,103.04,103.05,51704.0,99.8803,99.9287,99.8415,99.8512,51704.0
2021-06-15 12:40:00,103.01,103.05,102.86,102.96,52511.0,99.8125,99.8512,99.6671,99.764,52511.0
2021-06-15 12:50:00,102.95,102.95,102.81,102.91,39321.0,99.7543,99.7543,99.6187,99.7156,39321.0
2021-06-15 13:00:00,102.94,103.06,102.82,102.91,80044.0,99.7446,99.8609,99.6284,99.7156,80044.0
2021-06-15 13:10:00,102.91,102.97,102.73,102.89,60000.0,99.7156,99.7737,99.5411,99.6962,60000.0
2021-06-15 13:20:00,102.89,102.9,102.82,102.86,13563.0,99.6962,99.7059,99.6284,99.6671,13563.0
2021-06-15 13:30:00,102.85,103.04,102.85,103.01,45957.0,99.6574,99.8415,99.6574,99.8125,45957.0
2021-06-15 13:40:00,103.01,103.15,102.96,103.12,48799.0,99.8125,99.9481,99.764,99.919,48799.0
2021-06-15 13:50:00,103.13,103.31,103.12,103.26,105566.0,99.9287,100.1031,99.919,100.0547,105566.0
2021-06-15 14:00:00,103.27,103.51,103.26,103.4,93680.0,100.0644,100.2969,100.0547,100.1903,93680.0
2021-06-15 14:10:00,103.41,103.42,103.09,103.23,68111.0,100.2,100.2097,99.89,100.0256,68111.0
2021-06-15 14:20:00,103.24,103.26,103.15,103.23,52751.0,100.0353,100.0547,99.9481,100.0256,52751.0
2021-06-15 14:30:00,103.23,103.24,103.13,103.17,38387.0,100.0256,100.0353,99.9287,99.9675,38387.0
2021-06-15 14:40:00,103.15,103.37,103.12,103.35,54640.0,99.9481,100.1613,99.919,100.1419,54640.0
2021-06-15 14:50:00,103.34,103.5,103.28,103.33,76549.0,100.1322,100.2872,100.0741,100.1225,76549.0
2021-06-15 15:00:00,103.31,103.31,102.98,103.2,89093.0,100.1031,100.1031,99.7834,99.9966,89093.0
2021-06-15 15:10:00,103.22,103.31,103.18,103.29,37750.0,100.0159,100.1031,99.9772,100.0838,37750.0
2021-06-15 15:20:00,103.31,103.34,103.0,103.11,47884.0,100.1031,100.1322,99.8028,99.9094,47884.0
2021-06-15 15:30:00,103.09,103.1,102.81,103.04,257485.0,99.89,99.8997,99.6187,99.8415,257485.0
2021-06-15 15:40:00,103.06,103.48,103.01,103.47,178178.0,99.8609,100.2679,99.8125,100.2582,178178.0
2021-06-15 15:50:00,103.47,103.47,102.9,103.17,257551.0,100.2582,100.2582,99.7059,99.9675,257551.0
2021-06-16 09:30:00,103.21,103.37,102.97,103.08,170560.0,100.0062,100.1613,99.7737,99.8803,170560.0
2021-06-16 09:40:00,103.1,103.15,102.88,102.92,98551.0,99.8997,99.9481,99.6865,99.7252,98551.0
2021-06-16 09:50:00,102.93,103.03,102.9,103.03,45553.0,99.7349,99.8318,99.7059,99.8318,45553.0
2021-06-16 10:00:00,103.01,103.2,102.92,103.06,83259.0,99.8125,99.9966,99.7252,99.8609,83259.0
2021-06-16 10:10:00,103.07,103.12,102.96,102.96,51379.0,99.8706,99.919,99.764,99.764,51379.0
2021-06-16 10:20:00,102.95,103.08,102.93,102.98,49753.0,99.7543,99.8803,99.7349,99.7834,49753.0
2021-06-16 10:30:00,102.98,103.04,102.92,102.97,40087.0,99.7834,99.8415,99.7252,99.7737,40087.0
2021-06-16 10:40:00,102.95,102.96,102.82,102.86,55574.0,99.7543,99.764,99.6284,99.6671,55574.0
2021-06-16 10:50:00,102.88,102.95,102.83,102.93,37617.0,99.6865,99.7543,99.638,99.7349,37617.0
2021-06-16 11:00:00,102.92,102.99,102.86,102.88,37562.0,99.7252,99.7931,99.6671,99.6865,37562.0
2021-06-16 11:10:00,102.87,103.18,102.85,103.18,85394.0,99.6768,99.9772,99.6574,99.9772,85394.0
2021-06-16 11:20:00,103.17,103.18,103.05,103.16,41010.0,99.9675,99.9772,99.8512,99.9578,41010.0
2021-06-16 11:30:00,103.13,103.15,102.93,102.94,53218.0,99.9287,99.9481,99.7349,99.7446,53218.0
2021-06-16 11:40:00,102.94,103.05,102.93,103.05,27138.0,99.7446,99.8512,99.7349,99.8512,27138.0
2021-06-16 11:50:00,103.04,103.07,102.94,102.94,53661.0,99.8415,99.8706,99.7446,99.7446,53661.0
2021-06-16 12:00:00,102.96,103.02,102.75,102.77,67876.0,99.764,99.8221,99.5605,99.5799,67876.0
2021-06-16 12:10:00,102.76,102.78,102.54,102.55,92532.0,99.5702,99.5896,99.357,99.3667,92532.0
2021-06-16 12:20:00,102.56,102.57,102.25,102.42,79954.0,99.3764,99.3861,99.076,99.2408,79954.0
2021-06-16 12:30:00,102.41,102.52,102.27,102.28,75832.0,99.2311,99.3377,99.0954,99.1051,75832.0
2021-06-16 12:40:00,102.31,102.43,102.23,102.3,54370.0,99.1342,99.2505,99.0567,99.1245,54370.0
2021-06-16 12:50:00,102.31,102.43,102.24,102.42,43691.0,99.1342,99.2505,99.0664,99.2408,43691.0
2021-06-16 13:00:00,102.41,102.43,102.3,102.32,30304.0,99.2311,99.2505,99.1245,99.1439,30304.0
2021-06-16 13:10:00,102.34,102.5,102.29,102.3,37469.0,99.1633,99.3183,99.1148,99.1245,37469.0
2021-06-16 13:20:00,102.3,102.34,102.04,102.13,57781.0,99.1245,99.1633,98.8726,98.9598,57781.0
2021-06-16 13:30:00,102.09,102.38,102.09,102.38,49982.0,98.921,99.202,98.921,99.202,49982.0
2021-06-16 13:40:00,102.37,102.38,101.94,101.95,96957.0,99.1923,99.202,98.7757,98.7854,96957.0
2021-06-16 13:50:00,101.94,102.28,101.76,102.15,109738.0,98.7757,99.1051,98.6013,98.9792,109738.0
2021-06-16 14:00:00,102.11,102.11,99.76,101.33,860000.0,98.9404,98.9404,96.6633,98.1846,860000.0
2021-06-16 14:10:00,101.34,101.55,100.1,100.3,310763.0,98.1943,98.3978,96.9928,97.1866,310763.0
2021-06-16 14:20:00,100.27,101.17,100.18,101.01,253309.0,97.1575,98.0296,97.0703,97.8745,253309.0
2021-06-16 14:30:00,100.98,101.23,100.38,100.6,277314.0,97.8455,98.0877,97.2641,97.4773,277314.0
2021-06-16 14:40:00,100.64,100.7,99.82,100.12,401025.0,97.516,97.5742,96.7215,97.0122,401025.0
2021-06-16 14:50:00,100.15,101.22,100.06,101.14,286770.0,97.0412,98.078,96.954,98.0005,286770.0
2021-06-16 15:00:00,101.08,101.61,100.9,101.6,210173.0,97.9424,98.4559,97.768,98.4462,210173.0
2021-06-16 15:10:00,101.61,102.18,101.6,102.17,300848.0,98.4559,99.0082,98.4462,98.9985,300848.0
2021-06-16 15:20:00,102.16,102.48,102.01,102.01,307103.0,98.9888,99.2989,98.8435,98.8435,307103.0
2021-06-16 15:30:00,102.01,102.19,101.67,102.14,233147.0,98.8435,99.0179,98.5141,98.9695,233147.0
2021-06-16 15:40:00,102.16,102.46,101.69,101.74,215714.0,98.9888,99.2795,98.5334,98.5819,215714.0
2021-06-16 15:50:00,101.75,101.76,101.27,101.41,346243.0,98.5916,98.6013,98.1265,98.2621,346243.0
2021-06-17 09:30:00,101.04,101.95,101.02,101.91,296173.0,97.9036,98.7854,97.8842,98.7466,296173.0
2021-06-17 09:40:00,101.88,101.91,101.06,101.17,221716.0,98.7175,98.7466,97.923,98.0296,221716.0
2021-06-17 09:50:00,101.15,101.42,101.02,101.17,116488.0,98.0102,98.2718,97.8842,98.0296,116488.0
2021-06-17 10:00:00,101.18,101.51,100.81,100.84,226892.0,98.0393,98.359,97.6807,97.7098,226892.0
2021-06-17 10:10:00,100.84,101.18,100.65,101.18,138155.0,97.7098,98.0393,97.5257,98.0393,138155.0
2021-06-17 10:20:00,101.21,101.5,101.09,101.29,128987.0,98.0683,98.3493,97.9521,98.1458,128987.0
2021-06-17 10:30:00,101.33,101.97,101.32,101.82,157921.0,98.1846,98.8047,98.1749,98.6594,157921.0
2021-06-17 10:40:00,101.84,101.9,101.47,101.56,175417.0,98.6788,98.7369,98.3203,98.4075,175417.0
2021-06-17 10:50:00,101.54,101.64,101.11,101.22,127374.0,98.3881,98.485,97.9714,98.078,127374.0
2021-06-17 11:00:00,101.22,101.28,101.04,101.1,118064.0,98.078,98.1362,97.9036,97.9617,118064.0
2021-06-17 11:10:00,101.07,101.26,100.78,101.25,149769.0,97.9327,98.1168,97.6517,98.1071,149769.0
2021-06-17 11:20:00,101.22,101.39,101.01,101.36,92267.0,98.078,98.2427,97.8745,98.2137,92267.0
2021-06-17 11:30:00,101.36,101.76,101.35,101.69,76785.0,98.2137,98.6013,98.204,98.5334,76785.0
2021-06-17 11:40:00,101.7,101.71,101.54,101.7,83915.0,98.5431,98.5528,98.3881,98.5431,83915.0
2021-06-17 11:50:00,101.67,101.67,100.73,100.79,129543.0,98.5141,98.5141,97.6032,97.6614,129543.0
2021-06-17 12:00:00,100.76,100.88,100.52,100.58,104571.0,97.6323,97.7486,97.3997,97.4579,104571.0
2021-06-17 12:10:00,100.61,100.79,100.02,100.04,149861.0,97.487,97.6614,96.9153,96.9346,149861.0
2021-06-17 12:20:00,100.03,100.04,99.44,99.64,342445.0,96.925,96.9346,96.3533,96.5471,342445.0
2021-06-17 12:30:00,99.6,100.19,99.38,100.18,203340.0,96.5083,97.08,96.2951,97.0703,203340.0
2021-06-17 12:40:00,100.19,100.34,100.14,100.27,86767.0,97.08,97.2253,97.0315,97.1575,86767.0
2021-06-17 12:50:00,100.21,100.68,100.15,100.68,255741.0,97.0994,97.5548,97.0412,97.5548,255741.0
2021-06-17 13:00:00,100.69,101.36,100.67,101.33,160990.0,97.5645,98.2137,97.5451,98.1846,160990.0
2021-06-17 13:10:00,101.32,101.34,101.08,101.19,106245.0,98.1749,98.1943,97.9424,98.049,106245.0
2021-06-17 13:20:00,101.21,101.5,101.18,101.49,91898.0,98.0683,98.3493,98.0393,98.3396,91898.0
2021-06-17 13:30:00,101.5,101.62,101.39,101.56,82591.0,98.3493,98.4656,98.2427,98.4075,82591.0
2021-06-17 13:40:00,101.6,101.74,101.54,101.67,115141.0,98.4462,98.5819,98.3881,98.5141,115141.0
2021-06-17 13:50:00,101.69,101.73,101.27,101.45,77651.0,98.5334,98.5722,98.1265,98.3009,77651.0
2021-06-17 14:00:00,101.49,101.55,101.23,101.24,82324.0,98.3396,98.3978,98.0877,98.0974,82324.0
2021-06-17 14:10:00,101.25,101.51,101.24,101.45,108371.0,98.1071,98.359,98.0974,98.3009,108371.0
2021-06-17 14:20:00,101.45,101.56,101.3,101.47,85019.0,98.3009,98.4075,98.1555,98.3203,85019.0
2021-06-17 14:30:00,101.5,101.5,101.17,101.2,56808.0,98.3493,98.3493,98.0296,98.0586,56808.0
2021-06-17 14:40:00,101.23,101.39,101.13,101.19,74352.0,98.0877,98.2427,97.9908,98.049,74352.0
2021-06-17 14:50:00,101.19,101.34,101.05,101.17,67007.0,98.049,98.1943,97.9133,98.0296,67007.0
2021-06-17 15:00:00,101.19,101.5,101.02,101.46,115925.0,98.049,98.3493,97.8842,98.3106,115925.0
2021-06-17 15:10:00,101.48,101.83,101.42,101.75,108238.0,98.3299,98.6691,98.2718,98.5916,108238.0
2021-06-17 15:20:00,101.76,101.81,101.59,101.73,70437.0,98.6013,98.6497,98.4365,98.5722,70437.0
2021-06-17 15:30:00,101.72,101.92,101.58,101.89,153081.0,98.5625,98.7563,98.4268,98.7272,153081.0
2021-06-17 15:40:00,101.89,102.0,101.65,101.85,177283.0,98.7272,98.8338,98.4947,98.6885,177283.0
2021-06-17 15:50:00,101.86,102.02,101.2,101.32,251143.0,98.6982,98.8532,98.0586,98.1749,251143.0
2021-06-18 09:30:00,98.73,99.21,98.36,98.79,624741.0,95.6653,96.1304,95.3068,95.7234,624741.0
2021-06-18 09:40:00,98.79,99.25,98.59,98.99,221350.0,95.7234,96.1692,95.5297,95.9172,221350.0
2021-06-18 09:50:00,98.98,98.99,98.15,98.83,471301.0,95.9076,95.9172,95.1033,95.7622,471301.0
2021-06-18 10:00:00,98.83,98.99,98.07,98.8,286443.0,95.7622,95.9172,95.0258,95.7331,286443.0
2021-06-18 10:10:00,98.83,98.85,98.22,98.23,215802.0,95.7622,95.7816,95.1711,95.1808,215802.0
2021-06-18 10:20:00,98.21,98.62,98.04,98.44,347534.0,95.1615,95.5587,94.9967,95.3843,347534.0
2021-06-18 10:30:00,98.39,98.85,97.85,98.81,383838.0,95.3359,95.7816,94.8126,95.7428,383838.0
2021-06-18 10:40:00,98.8,98.8,98.17,98.25,151950.0,95.7331,95.7331,95.1227,95.2002,151950.0
2021-06-18 10:50:00,98.21,98.3,97.88,98.1,309558.0,95.1615,95.2487,94.8417,95.0549,309558.0
2021-06-18 11:00:00,98.07,98.33,97.92,98.02,143916.0,95.0258,95.2777,94.8805,94.9774,143916.0
2021-06-18 11:10:00,98.03,98.18,97.74,98.05,220892.0,94.987,95.1324,94.706,95.0064,220892.0
2021-06-18 11:20:00,98.01,98.14,97.68,97.72,206815.0,94.9677,95.0936,94.6479,94.6867,206815.0
2021-06-18 11:30:00,97.72,98.6,97.66,98.49,242317.0,94.6867,95.5393,94.6285,95.4328,242317.0
2021-06-18 11:40:00,98.48,98.51,98.24,98.45,101937.0,95.4231,95.4521,95.1905,95.394,101937.0
2021-06-18 11:50:00,98.45,98.54,98.34,98.5,83324.0,95.394,95.4812,95.2874,95.4425,83324.0
2021-06-18 12:00:00,98.49,98.85,98.27,98.84,130949.0,95.4328,95.7816,95.2196,95.7719,130949.0
2021-06-18 12:10:00,98.83,98.9,98.64,98.71,195143.0,95.7622,95.83,95.5781,95.6459,195143.0
2021-06-18 12:20:00,98.71,98.87,98.64,98.87,67961.0,95.6459,95.801,95.5781,95.801,67961.0
2021-06-18 12:30:00,98.87,98.87,98.55,98.55,81355.0,95.801,95.801,95.4909,95.4909,81355.0
2021-06-18 12:40:00,98.57,98.57,98.19,98.37,95792.0,95.5103,95.5103,95.1421,95.3165,95792.0
2021-06-18 12:50:00,98.35,98.54,98.35,98.47,88676.0,95.2971,95.4812,95.2971,95.4134,88676.0
2021-06-18 13:00:00,98.47,98.7,98.35,98.64,90168.0,95.4134,95.6362,95.2971,95.5781,90168.0
2021-06-18 13:10:00,98.63,98.89,98.61,98.78,154797.0,95.5684,95.8203,95.549,95.7138,154797.0
2021-06-18 13:20:00,98.77,98.79,98.31,98.34,95871.0,95.7041,95.7234,95.2583,95.2874,95871.0
2021-06-18 13:30:00,98.34,98.65,98.34,98.54,106708.0,95.2874,95.5878,95.2874,95.4812,106708.0
2021-06-18 13:40:00,98.53,98.63,98.13,98.13,69369.0,95.4715,95.5684,95.0839,95.0839,69369.0
2021-06-18 13:50:00,98.15,98.44,98.02,98.43,121814.0,95.1033,95.3843,94.9774,95.3746,121814.0
2021-06-18 14:00:00,98.4,98.76,98.24,98.58,168109.0,95.3456,95.6944,95.1905,95.52,168109.0
2021-06-18 14:10:00,98.57,98.63,98.4,98.52,85778.0,95.5103,95.5684,95.3456,95.4618,85778.0
2021-06-18 14:20:00,98.5,98.67,98.37,98.54,70276.0,95.4425,95.6072,95.3165,95.4812,70276.0
2021-06-18 14:30:00,98.51,98.59,98.16,98.22,59710.0,95.4521,95.5297,95.113,95.1711,59710.0
2021-06-18 14:40:00,98.24,98.29,97.99,98.02,95807.0,95.1905,95.239,94.9483,94.9774,95807.0
2021-06-18 14:50:00,98.02,98.21,97.77,97.87,166098.0,94.9774,95.1615,94.7351,94.832,166098.0
2021-06-18 15:00:00,97.85,98.19,97.68,97.77,201077.0,94.8126,95.1421,94.6479,94.7351,201077.0
2021-06-18 15:10:00,97.78,98.38,97.74,98.38,153270.0,94.7448,95.3262,94.706,95.3262,153270.0
2021-06-18 15:20:00,98.36,98.63,98.34,98.36,145642.0,95.3068,95.5684,95.2874,95.3068,145642.0
2021-06-18 15:30:00,98.35,98.48,98.11,98.43,152369.0,95.2971,95.4231,95.0646,95.3746,152369.0
2021-06-18 15:40:00,98.43,98.64,98.01,98.01,231716.0,95.3746,95.5781,94.9677,94.9677,231716.0
2021-06-18 15:50:00,98.0,98.42,97.03,97.25,482991.0,94.958,95.3649,94.0181,94.2313,482991.0
2021-06-21 09:30:00,98.49,100.68,97.87,98.23,511250.0,95.4328,97.5548,94.832,95.1808,511250.0
2021-06-21 09:40:00,98.24,98.74,98.04,98.71,294809.0,95.1905,95.675,94.9967,95.6459,294809.0
2021-06-21 09:50:00,98.67,99.36,98.54,99.23,331094.0,95.6072,96.2758,95.4812,96.1498,331094.0
2021-06-21 10:00:00,99.25,99.91,99.19,99.86,326608.0,96.1692,96.8087,96.111,96.7602,326608.0
2021-06-21 10:10:00,99.85,99.93,99.52,99.63,297445.0,96.7505,96.8281,96.4308,96.5374,297445.0
2021-06-21 10:20:00,99.63,100.17,99.59,100.1,205308.0,96.5374,97.0606,96.4986,96.9928,205308.0
2021-06-21 10:30:00,100.1,100.54,100.07,100.42,191832.0,96.9928,97.4191,96.9637,97.3029,191832.0
2021-06-21 10:40:00,100.47,100.7,100.43,100.57,167934.0,97.3513,97.5742,97.3125,97.4482,167934.0
2021-06-21 10:50:00,100.61,100.93,100.6,100.8,132759.0,97.487,97.797,97.4773,97.6711,132759.0
2021-06-21 11:00:00,100.78,100.87,100.55,100.61,164282.0,97.6517,97.7389,97.4288,97.487,164282.0
2021-06-21 11:10:00,100.62,100.76,100.52,100.73,117950.0,97.4966,97.6323,97.3997,97.6032,117950.0
2021-06-21 11:20:00,100.71,100.86,100.6,100.62,127223.0,97.5838,97.7292,97.4773,97.4966,127223.0
2021-06-21 11:30:00,100.64,100.87,100.6,100.84,90662.0,97.516,97.7389,97.4773,97.7098,90662.0
2021-06-21 11:40:00,100.85,100.97,100.75,100.96,108768.0,97.7195,97.8358,97.6226,97.8261,108768.0
2021-06-21 11:50:00,100.96,101.0,100.79,100.83,108190.0,97.8261,97.8648,97.6614,97.7001,108190.0
2021-06-21 12:00:00,100.87,100.96,100.78,100.8,70304.0,97.7389,97.8261,97.6517,97.6711,70304.0
2021-06-21 12:10:00,100.79,100.9,100.74,100.82,44873.0,97.6614,97.768,97.6129,97.6904,44873.0
2021-06-21 12:20:00,100.81,100.82,100.62,100.74,70093.0,97.6807,97.6904,97.4966,97.6129,70093.0
2021-06-21 12:30:00,100.73,100.81,100.67,100.75,44715.0,97.6032,97.6807,97.5451,97.6226,44715.0
2021-06-21 12:40:00,100.78,100.87,100.67,100.67,53068.0,97.6517,97.7389,97.5451,97.5451,53068.0
2021-06-21 12:50:00,100.66,100.79,100.62,100.64,74661.0,97.5354,97.6614,97.4966,97.516,74661.0
2021-06-21 13:00:00,100.65,100.7,100.58,100.67,51839.0,97.5257,97.5742,97.4579,97.5451,51839.0
2021-06-21 13:10:00,100.65,100.84,100.62,100.82,77274.0,97.5257,97.7098,97.4966,97.6904,77274.0
2021-06-21 13:20:00,100.82,100.86,100.71,100.81,57926.0,97.6904,97.7292,97.5838,97.6807,57926.0
2021-06-21 13:30:00,100.82,101.0,100.82,100.99,81934.0,97.6904,97.8648,97.6904,97.8552,81934.0
2021-06-21 13:40:00,101.0,101.39,101.0,101.34,185252.0,97.8648,98.2427,97.8648,98.1943,185252.0
2021-06-21 13:50:00,101.34,101.42,101.23,101.25,89449.0,98.1943,98.2718,98.0877,98.1071,89449.0
2021-06-21 14:00:00,101.27,101.36,101.1,101.2,71350.0,98.1265,98.2137,97.9617,98.0586,71350.0
2021-06-21 14:10:00,101.2,101.29,101.16,101.21,65458.0,98.0586,98.1458,98.0199,98.0683,65458.0
2021-06-21 14:20:00,101.2,101.24,101.08,101.14,61332.0,98.0586,98.0974,97.9424,98.0005,61332.0
2021-06-21 14:30:00,101.14,101.17,101.0,101.02,61389.0,98.0005,98.0296,97.8648,97.8842,61389.0
2021-06-21 14:40:00,101.01,101.12,100.99,101.02,76911.0,97.8745,97.9811,97.8552,97.8842,76911.0
2021-06-21 14:50:00,101.01,101.25,100.98,101.21,106020.0,97.8745,98.1071,97.8455,98.0683,106020.0
2021-06-21 15:00:00,101.19,101.39,101.13,101.36,92331.0,98.049,98.2427,97.9908,98.2137,92331.0
2021-06-21 15:10:00,101.35,101.35,101.08,101.2,79275.0,98.204,98.204,97.9424,98.0586,79275.0
2021-06-21 15:20:00,101.2,101.22,100.97,101.18,100377.0,98.0586,98.078,97.8358,98.0393,100377.0
2021-06-21 15:30:00,101.15,101.34,101.07,101.29,111919.0,98.0102,98.1943,97.9327,98.1458,111919.0
2021-06-21 15:40:00,101.27,101.32,100.96,101.11,139562.0,98.1265,98.1749,97.8261,97.9714,139562.0
2021-06-21 15:50:00,101.15,101.5,101.04,101.36,919613.0,98.0102,98.3493,97.9036,98.2137,919613.0
2021-06-22 09:30:00,101.33,101.39,100.96,101.07,256418.0,98.2239,98.282,97.8652,97.9718,256418.0
2021-06-22 09:40:00,101.07,101.5,101.03,101.16,166275.0,97.9718,98.3886,97.933,98.0591,166275.0
2021-06-22 09:50:00,101.19,101.29,100.8,100.97,148025.0,98.0881,98.1851,97.7101,97.8749,148025.0
2021-06-22 10:00:00,100.99,101.48,100.74,101.3,157910.0,97.8943,98.3693,97.6519,98.1948,157910.0
2021-06-22 10:10:00,101.29,101.57,101.18,101.48,169432.0,98.1851,98.4565,98.0785,98.3693,169432.0
2021-06-22 10:20:00,101.49,101.65,101.43,101.61,49031.0,98.3789,98.534,98.3208,98.4953,49031.0
2021-06-22 10:30:00,101.6,101.74,101.57,101.7,69079.0,98.4856,98.6213,98.4565,98.5825,69079.0
2021-06-22 10:40:00,101.71,101.82,101.62,101.82,68133.0,98.5922,98.6988,98.505,98.6988,68133.0
2021-06-22 10:50:00,101.82,102.05,101.81,102.04,123947.0,98.6988,98.9218,98.6891,98.9121,123947.0
2021-06-22 11:00:00,102.04,102.23,101.95,102.21,82732.0,98.9121,99.0963,98.8248,99.0769,82732.0
2021-06-22 11:10:00,102.24,102.58,102.24,102.4,221896.0,99.106,99.4355,99.106,99.2611,221896.0
2021-06-22 11:20:00,102.39,102.58,102.35,102.44,114885.0,99.2514,99.4355,99.2126,99.2998,114885.0
2021-06-22 11:30:00,102.44,102.53,102.22,102.27,77111.0,99.2998,99.3871,99.0866,99.135,77111.0
2021-06-22 11:40:00,102.27,102.36,102.18,102.28,44542.0,99.135,99.2223,99.0478,99.1447,44542.0
2021-06-22 11:50:00,102.27,102.32,102.11,102.14,48167.0,99.135,99.1835,98.9799,99.009,48167.0
2021-06-22 12:00:00,102.16,102.38,102.16,102.32,45609.0,99.0284,99.2417,99.0284,99.1835,45609.0
2021-06-22 12:10:00,102.32,102.39,102.27,102.3,53692.0,99.1835,99.2514,99.135,99.1641,53692.0
2021-06-22 12:20:00,102.3,102.47,102.27,102.45,81197.0,99.1641,99.3289,99.135,99.3095,81197.0
2021-06-22 12:30:00,102.44,102.45,102.26,102.32,35557.0,99.2998,99.3095,99.1253,99.1835,35557.0
2021-06-22 12:40:00,102.32,102.43,102.26,102.41,35228.0,99.1835,99.2901,99.1253,99.2707,35228.0
2021-06-22 12:50:00,102.41,102.47,102.31,102.34,31154.0,99.2707,99.3289,99.1738,99.2029,31154.0
2021-06-22 13:00:00,102.33,102.46,102.28,102.44,26986.0,99.1932,99.3192,99.1447,99.2998,26986.0
2021-06-22 13:10:00,102.45,102.51,102.23,102.28,95199.0,99.3095,99.3677,99.0963,99.1447,95199.0
2021-06-22 13:20:00,102.27,102.46,102.25,102.42,71461.0,99.135,99.3192,99.1157,99.2804,71461.0
2021-06-22 13:30:00,102.43,102.45,102.38,102.43,18040.0,99.2901,99.3095,99.2417,99.2901,18040.0
2021-06-22 13:40:00,102.42,102.46,102.38,102.46,23732.0,99.2804,99.3192,99.2417,99.3192,23732.0
2021-06-22 13:50:00,102.45,102.46,102.38,102.44,18769.0,99.3095,99.3192,99.2417,99.2998,18769.0
2021-06-22 14:00:00,102.44,102.44,102.29,102.34,30642.0,99.2998,99.2998,99.1544,99.2029,30642.0
2021-06-22 14:10:00,102.34,102.46,102.29,102.45,69060.0,99.2029,99.3192,99.1544,99.3095,69060.0
2021-06-22 14:20:00,102.45,102.57,102.39,102.46,126199.0,99.3095,99.4258,99.2514,99.3192,126199.0
2021-06-22 14:30:00,102.47,102.77,102.43,102.76,109961.0,99.3289,99.6197,99.2901,99.61,109961.0
2021-06-22 14:40:00,102.75,102.8,102.56,102.56,110237.0,99.6003,99.6488,99.4161,99.4161,110237.0
2021-06-22 14:50:00,102.55,102.85,102.54,102.77,88099.0,99.4065,99.6973,99.3968,99.6197,88099.0
2021-06-22 15:00:00,102.81,103.14,102.81,103.11,121451.0,99.6585,99.9784,99.6585,99.9493,121451.0
2021-06-22 15:10:00,103.1,103.29,103.09,103.22,215959.0,99.9396,100.1238,99.9299,100.0559,215959.0
2021-06-22 15:20:00,103.25,103.55,103.25,103.43,339691.0,100.085,100.3758,100.085,100.2595,339691.0
2021-06-22 15:30:00,103.44,103.53,103.19,103.26,137403.0,100.2692,100.3564,100.0268,100.0947,137403.0
2021-06-22 15:40:00,103.26,103.31,103.01,103.02,193994.0,100.0947,100.1432,99.8524,99.862,193994.0
2021-06-22 15:50:00,103.02,103.13,102.82,102.89,173348.0,99.862,99.9687,99.6682,99.736,173348.0
2021-06-23 09:30:00,102.92,103.42,102.88,103.01,184665.0,99.7651,100.2498,99.7263,99.8524,184665.0
2021-06-23 09:40:00,103.01,103.36,102.98,103.18,239095.0,99.8524,100.1916,99.8233,100.0171,239095.0
2021-06-23 09:50:00,103.18,103.39,102.93,103.3,233824.0,100.0171,100.2207,99.7748,100.1335,233824.0
2021-06-23 10:00:00,103.33,103.43,103.06,103.37,239741.0,100.1625,100.2595,99.9008,100.2013,239741.0
2021-06-23 10:10:00,103.33,103.59,103.28,103.56,167973.0,100.1625,100.4146,100.1141,100.3855,167973.0
2021-06-23 10:20:00,103.55,103.6,103.29,103.32,176592.0,100.3758,100.4243,100.1238,100.1529,176592.0
2021-06-23 10:30:00,103.33,103.37,103.08,103.1,183889.0,100.1625,100.2013,99.9202,99.9396,183889.0
2021-06-23 10:40:00,103.09,103.21,103.05,103.09,124918.0,99.9299,100.0462,99.8911,99.9299,124918.0
2021-06-23 10:50:00,103.1,103.26,103.03,103.26,105044.0,99.9396,100.0947,99.8717,100.0947,105044.0
2021-06-23 11:00:00,103.25,103.35,102.83,102.83,248611.0,100.085,100.1819,99.6779,99.6779,248611.0
2021-06-23 11:10:00,102.84,102.98,102.83,102.94,76085.0,99.6876,99.8233,99.6779,99.7845,76085.0
2021-06-23 11:20:00,102.95,103.09,102.89,103.01,113261.0,99.7942,99.9299,99.736,99.8524,113261.0
2021-06-23 11:30:00,103.0,103.03,102.78,102.93,81369.0,99.8427,99.8717,99.6294,99.7748,81369.0
2021-06-23 11:40:00,102.92,103.06,102.92,103.01,42766.0,99.7651,99.9008,99.7651,99.8524,42766.0
2021-06-23 11:50:00,103.0,103.11,102.99,103.07,30442.0,99.8427,99.9493,99.833,99.9105,30442.0
2021-06-23 12:00:00,103.04,103.17,103.0,103.13,100460.0,99.8814,100.0075,99.8427,99.9687,100460.0
2021-06-23 12:10:00,103.14,103.17,103.07,103.09,35175.0,99.9784,100.0075,99.9105,99.9299,35175.0
2021-06-23 12:20:00,103.11,103.16,103.07,103.12,22095.0,99.9493,99.9978,99.9105,99.959,22095.0
2021-06-23 12:30:00,103.11,103.12,102.63,102.67,94429.0,99.9493,99.959,99.484,99.5228,94429.0
2021-06-23 12:40:00,102.66,102.97,102.61,102.91,69431.0,99.5131,99.8136,99.4646,99.7554,69431.0
2021-06-23 12:50:00,102.93,102.98,102.84,102.96,38632.0,99.7748,99.8233,99.6876,99.8039,38632.0
2021-06-23 13:00:00,102.96,103.09,102.89,103.08,43878.0,99.8039,99.9299,99.736,99.9202,43878.0
2021-06-23 13:10:00,103.07,103.24,103.06,103.18,88627.0,99.9105,100.0753,99.9008,100.0171,88627.0
2021-06-23 13:20:00,103.19,103.26,103.18,103.25,36369.0,100.0268,100.0947,100.0171,100.085,36369.0
2021-06-23 13:30:00,103.23,103.28,103.17,103.18,44106.0,100.0656,100.1141,100.0075,100.0171,44106.0
2021-06-23 13:40:00,103.2,103.21,103.11,103.17,87951.0,100.0365,100.0462,99.9493,100.0075,87951.0
2021-06-23 13:50:00,103.17,103.26,103.16,103.24,54209.0,100.0075,100.0947,99.9978,100.0753,54209.0
2021-06-23 14:00:00,103.24,103.24,103.06,103.14,68553.0,100.0753,100.0753,99.9008,99.9784,68553.0
2021-06-23 14:10:00,103.16,103.19,103.02,103.1,50768.0,99.9978,100.0268,99.862,99.9396,50768.0
2021-06-23 14:20:00,103.11,103.14,103.0,103.03,94309.0,99.9493,99.9784,99.8427,99.8717,94309.0
2021-06-23 14:30:00,103.02,103.15,102.98,103.13,84099.0,99.862,99.9881,99.8233,99.9687,84099.0
2021-06-23 14:40:00,103.14,103.14,102.98,103.04,44683.0,99.9784,99.9784,99.8233,99.8814,44683.0
2021-06-23 14:50:00,103.04,103.15,103.0,103.1,51609.0,99.8814,99.9881,99.8427,99.9396,51609.0
2021-06-23 15:00:00,103.1,103.14,102.97,103.03,121369.0,99.9396,99.9784,99.8136,99.8717,121369.0
2021-06-23 15:10:00,103.04,103.16,103.04,103.12,82533.0,99.8814,99.9978,99.8814,99.959,82533.0
2021-06-23 15:20:00,103.13,103.42,103.09,103.34,130491.0,99.9687,100.2498,99.9299,100.1722,130491.0
2021-06-23 15:30:00,103.34,103.36,103.1,103.14,127396.0,100.1722,100.1916,99.9396,99.9784,127396.0
2021-06-23 15:40:00,103.13,103.15,102.73,102.79,212229.0,99.9687,99.9881,99.5809,99.6391,212229.0
2021-06-23 15:50:00,102.79,102.79,102.47,102.57,236970.0,99.6391,99.6391,99.3289,99.4258,236970.0
2021-06-24 09:30:00,104.19,104.35,104.07,104.18,341703.0,100.9962,101.1513,100.8799,100.9865,341703.0
2021-06-24 09:40:00,104.18,104.49,104.16,104.39,225835.0,100.9865,101.287,100.9671,101.1901,225835.0
2021-06-24 09:50:00,104.39,104.45,104.11,104.21,124030.0,101.1901,101.2482,100.9186,101.0156,124030.0
2021-06-24 10:00:00,104.22,104.44,104.09,104.26,275540.0,101.0253,101.2385,100.8992,101.064,275540.0
2021-06-24 10:10:00,104.25,104.45,104.19,104.41,178503.0,101.0543,101.2482,100.9962,101.2094,178503.0
2021-06-24 10:20:00,104.41,104.63,104.41,104.62,117524.0,101.2094,101.4227,101.2094,101.413,117524.0
2021-06-24 10:30:00,104.64,104.65,104.52,104.62,57428.0,101.4324,101.4421,101.3161,101.413,57428.0
2021-06-24 10:40:00,104.61,104.67,104.46,104.48,38400.0,101.4033,101.4615,101.2579,101.2773,38400.0
2021-06-24 10:50:00,104.49,104.53,104.27,104.3,149531.0,101.287,101.3258,101.0737,101.1028,149531.0
2021-06-24 11:00:00,104.3,104.42,104.29,104.41,52947.0,101.1028,101.2191,101.0931,101.2094,52947.0
2021-06-24 11:10:00,104.41,104.42,104.17,104.25,118291.0,101.2094,101.2191,100.9768,101.0543,118291.0
2021-06-24 11:20:00,104.25,104.27,104.15,104.26,51783.0,101.0543,101.0737,100.9574,101.064,51783.0
2021-06-24 11:30:00,104.29,104.36,104.17,104.2,68825.0,101.0931,101.161,100.9768,101.0059,68825.0
2021-06-24 11:40:00,104.18,104.26,104.02,104.23,83183.0,100.9865,101.064,100.8314,101.035,83183.0
2021-06-24 11:50:00,104.25,104.3,104.11,104.12,124655.0,101.0543,101.1028,100.9186,100.9283,124655.0
2021-06-24 12:00:00,104.13,104.22,104.12,104.2,32052.0,100.938,101.0253,100.9283,101.0059,32052.0
2021-06-24 12:10:00,104.21,104.34,104.19,104.31,68560.0,101.0156,101.1416,100.9962,101.1125,68560.0
2021-06-24 12:20:00,104.3,104.39,104.28,104.28,56536.0,101.1028,101.1901,101.0834,101.0834,56536.0
2021-06-24 12:30:00,104.27,104.37,104.19,104.35,38714.0,101.0737,101.1707,100.9962,101.1513,38714.0
2021-06-24 12:40:00,104.34,104.52,104.33,104.38,94947.0,101.1416,101.3161,101.1319,101.1804,94947.0
2021-06-24 12:50:00,104.37,104.48,104.32,104.44,59913.0,101.1707,101.2773,101.1222,101.2385,59913.0
2021-06-24 13:00:00,104.43,104.55,104.41,104.53,52132.0,101.2288,101.3451,101.2094,101.3258,52132.0
2021-06-24 13:10:00,104.51,104.66,104.35,104.36,122988.0,101.3064,101.4518,101.1513,101.161,122988.0
2021-06-24 13:20:00,104.34,104.4,104.21,104.32,59170.0,101.1416,101.1997,101.0156,101.1222,59170.0
2021-06-24 13:30:00,104.32,104.36,104.25,104.3,45510.0,101.1222,101.161,101.0543,101.1028,45510.0
2021-06-24 13:40:00,104.3,104.33,104.17,104.19,58342.0,101.1028,101.1319,100.9768,100.9962,58342.0
2021-06-24 13:50:00,104.2,104.41,104.12,104.38,99826.0,101.0059,101.2094,100.9283,101.1804,99826.0
2021-06-24 14:00:00,104.38,104.5,104.38,104.44,112960.0,101.1804,101.2967,101.1804,101.2385,112960.0
2021-06-24 14:10:00,104.44,104.54,104.39,104.45,51885.0,101.2385,101.3355,101.1901,101.2482,51885.0
2021-06-24 14:20:00,104.46,104.62,104.45,104.59,60620.0,101.2579,101.413,101.2482,101.3839,60620.0
2021-06-24 14:30:00,104.6,104.69,104.53,104.68,77481.0,101.3936,101.4809,101.3258,101.4712,77481.0
2021-06-24 14:40:00,104.66,104.69,104.51,104.52,40258.0,101.4518,101.4809,101.3064,101.3161,40258.0
2021-06-24 14:50:00,104.57,104.62,104.49,104.57,47970.0,101.3645,101.413,101.287,101.3645,47970.0
2021-06-24 15:00:00,104.56,104.59,104.42,104.44,57600.0,101.3548,101.3839,101.2191,101.2385,57600.0
2021-06-24 15:10:00,104.42,104.58,104.39,104.46,88390.0,101.2191,101.3742,101.1901,101.2579,88390.0
2021-06-24 15:20:00,104.45,104.53,104.26,104.3,127644.0,101.2482,101.3258,101.064,101.1028,127644.0
2021-06-24 15:30:00,104.29,104.37,104.18,104.22,150394.0,101.0931,101.1707,100.9865,101.0253,150394.0
2021-06-24 15:40:00,104.23,104.45,104.21,104.35,144946.0,101.035,101.2482,101.0156,101.1513,144946.0
2021-06-24 15:50:00,104.35,104.54,104.24,104.34,200329.0,101.1513,101.3355,101.0447,101.1416,200329.0
2021-06-25 09:30:00,104.96,105.05,104.67,104.89,176696.0,101.7426,101.8298,101.4615,101.6747,176696.0
2021-06-25 09:40:00,104.9,105.01,104.81,104.95,93887.0,101.6844,101.791,101.5972,101.7329,93887.0
2021-06-25 09:50:00,104.94,105.02,104.72,104.88,173010.0,101.7232,101.8007,101.5099,101.665,173010.0
2021-06-25 10:00:00,104.86,105.15,104.72,105.06,93065.0,101.6456,101.9268,101.5099,101.8395,93065.0
2021-06-25 10:10:00,105.09,105.26,104.96,105.23,114011.0,101.8686,102.0334,101.7426,102.0043,114011.0
2021-06-25 10:20:00,105.23,105.36,105.18,105.28,111900.0,102.0043,102.1303,101.9558,102.0528,111900.0
2021-06-25 10:30:00,105.28,105.34,105.11,105.11,93646.0,102.0528,102.1109,101.888,101.888,93646.0
2021-06-25 10:40:00,105.1,105.17,105.05,105.11,69066.0,101.8783,101.9461,101.8298,101.888,69066.0
2021-06-25 10:50:00,105.06,105.11,104.91,104.94,99995.0,101.8395,101.888,101.6941,101.7232,99995.0
2021-06-25 11:00:00,104.94,105.02,104.9,105.02,71302.0,101.7232,101.8007,101.6844,101.8007,71302.0
2021-06-25 11:10:00,105.05,105.15,105.0,105.11,60324.0,101.8298,101.9268,101.7814,101.888,60324.0
2021-06-25 11:20:00,105.11,105.23,105.1,105.23,54231.0,101.888,102.0043,101.8783,102.0043,54231.0
2021-06-25 11:30:00,105.23,105.27,105.16,105.2,92255.0,102.0043,102.0431,101.9364,101.9752,92255.0
2021-06-25 11:40:00,105.2,105.26,105.14,105.18,62409.0,101.9752,102.0334,101.9171,101.9558,62409.0
2021-06-25 11:50:00,105.16,105.25,105.12,105.23,40310.0,101.9364,102.0237,101.8977,102.0043,40310.0
2021-06-25 12:00:00,105.22,105.25,105.16,105.24,26064.0,101.9946,102.0237,101.9364,102.014,26064.0
2021-06-25 12:10:00,105.24,105.26,105.18,105.26,38073.0,102.014,102.0334,101.9558,102.0334,38073.0
2021-06-25 12:20:00,105.27,105.28,105.06,105.08,46897.0,102.0431,102.0528,101.8395,101.8589,46897.0
2021-06-25 12:30:00,105.09,105.2,105.07,105.19,46584.0,101.8686,101.9752,101.8492,101.9655,46584.0
2021-06-25 12:40:00,105.2,105.24,105.16,105.17,33749.0,101.9752,102.014,101.9364,101.9461,33749.0
2021-06-25 12:50:00,105.18,105.24,105.15,105.2,24792.0,101.9558,102.014,101.9268,101.9752,24792.0
2021-06-25 13:00:00,105.22,105.22,105.12,105.14,30475.0,101.9946,101.9946,101.8977,101.9171,30475.0
2021-06-25 13:10:00,105.12,105.15,105.04,105.12,31743.0,101.8977,101.9268,101.8201,101.8977,31743.0
2021-06-25 13:20:00,105.12,105.17,105.08,105.12,22711.0,101.8977,101.9461,101.8589,101.8977,22711.0
2021-06-25 13:30:00,105.11,105.11,104.98,105.0,51075.0,101.888,101.888,101.762,101.7814,51075.0
2021-06-25 13:40:00,105.0,105.15,104.97,105.13,41720.0,101.7814,101.9268,101.7523,101.9074,41720.0
2021-06-25 13:50:00,105.12,105.23,105.1,105.19,44515.0,101.8977,102.0043,101.8783,101.9655,44515.0
2021-06-25 14:00:00,105.19,105.19,105.11,105.17,464712.0,101.9655,101.9655,101.888,101.9461,464712.0
2021-06-25 14:10:00,105.16,105.27,105.14,105.25,291200.0,101.9364,102.0431,101.9171,102.0237,291200.0
2021-06-25 14:20:00,105.25,105.29,105.24,105.27,42835.0,102.0237,102.0625,102.014,102.0431,42835.0
2021-06-25 14:30:00,105.26,105.34,105.22,105.34,43071.0,102.0334,102.1109,101.9946,102.1109,43071.0
2021-06-25 14:40:00,105.34,105.41,105.28,105.3,109450.0,102.1109,102.1788,102.0528,102.0722,109450.0
2021-06-25 14:50:00,105.31,105.44,105.31,105.37,93214.0,102.0819,102.2079,102.0819,102.14,93214.0
2021-06-25 15:00:00,105.39,105.58,105.36,105.55,106830.0,102.1594,102.3436,102.1303,102.3145,106830.0
2021-06-25 15:10:00,105.55,105.68,105.48,105.54,79512.0,102.3145,102.4405,102.2466,102.3048,79512.0
2021-06-25 15:20:00,105.54,105.54,105.41,105.42,73990.0,102.3048,102.3048,102.1788,102.1885,73990.0
2021-06-25 15:30:00,105.42,105.47,105.31,105.43,138095.0,102.1885,102.2369,102.0819,102.1982,138095.0
2021-06-25 15:40:00,105.44,105.54,105.31,105.31,127092.0,102.2079,102.3048,102.0819,102.0819,127092.0
2021-06-25 15:50:00,105.31,105.79,105.3,105.4,347817.0,102.0819,102.5471,102.0722,102.1691,347817.0
2021-06-28 09:30:00,105.86,105.9,105.5,105.55,263139.0,102.615,102.6538,102.266,102.3145,263139.0
2021-06-28 09:40:00,105.55,105.56,105.03,105.18,139285.0,102.3145,102.3242,101.8104,101.9558,139285.0
2021-06-28 09:50:00,105.16,105.52,105.06,105.51,121881.0,101.9364,102.2854,101.8395,102.2757,121881.0
2021-06-28 10:00:00,105.51,105.59,105.26,105.37,199108.0,102.2757,102.3533,102.0334,102.14,199108.0
2021-06-28 10:10:00,105.38,105.55,105.3,105.51,88504.0,102.1497,102.3145,102.0722,102.2757,88504.0
2021-06-28 10:20:00,105.5,105.52,105.33,105.49,60753.0,102.266,102.2854,102.1012,102.2563,60753.0
2021-06-28 10:30:00,105.48,105.54,105.31,105.34,120669.0,102.2466,102.3048,102.0819,102.1109,120669.0
2021-06-28 10:40:00,105.35,105.43,105.29,105.38,67527.0,102.1206,102.1982,102.0625,102.1497,67527.0
2021-06-28 10:50:00,105.4,105.64,105.36,105.36,65862.0,102.1691,102.4017,102.1303,102.1303,65862.0
2021-06-28 11:00:00,105.38,105.57,105.26,105.44,167740.0,102.1497,102.3339,102.0334,102.2079,167740.0
2021-06-28 11:10:00,105.44,105.44,105.29,105.3,89387.0,102.2079,102.2079,102.0625,102.0722,89387.0
2021-06-28 11:20:00,105.3,105.34,105.15,105.18,124761.0,102.0722,102.1109,101.9268,101.9558,124761.0
2021-06-28 11:30:00,105.17,105.23,105.11,105.2,59237.0,101.9461,102.0043,101.888,101.9752,59237.0
2021-06-28 11:40:00,105.22,105.33,105.19,105.33,70741.0,101.9946,102.1012,101.9655,102.1012,70741.0
2021-06-28 11:50:00,105.33,105.41,105.32,105.37,32821.0,102.1012,102.1788,102.0915,102.14,32821.0
2021-06-28 12:00:00,105.4,105.46,105.37,105.44,39938.0,102.1691,102.2273,102.14,102.2079,39938.0
2021-06-28 12:10:00,105.43,105.47,105.29,105.37,53081.0,102.1982,102.2369,102.0625,102.14,53081.0
2021-06-28 12:20:00,105.36,105.38,105.23,105.26,51139.0,102.1303,102.1497,102.0043,102.0334,51139.0
2021-06-28 12:30:00,105.24,105.32,105.18,105.2,81131.0,102.014,102.0915,101.9558,101.9752,81131.0
2021-06-28 12:40:00,105.19,105.23,105.15,105.23,99472.0,101.9655,102.0043,101.9268,102.0043,99472.0
2021-06-28 12:50:00,105.24,105.27,105.12,105.13,59386.0,102.014,102.0431,101.8977,101.9074,59386.0
2021-06-28 13:00:00,105.12,105.16,105.02,105.03,79985.0,101.8977,101.9364,101.8007,101.8104,79985.0
2021-06-28 13:10:00,105.03,105.04,104.92,105.0,129238.0,101.8104,101.8201,101.7038,101.7814,129238.0
2021-06-28 13:20:00,105.0,105.11,104.9,104.95,127876.0,101.7814,101.888,101.6844,101.7329,127876.0
2021-06-28 13:30:00,104.95,105.13,104.91,105.06,60947.0,101.7329,101.9074,101.6941,101.8395,60947.0
2021-06-28 13:40:00,105.06,105.28,105.05,105.27,70785.0,101.8395,102.0528,101.8298,102.0431,70785.0
2021-06-28 13:50:00,105.28,105.37,105.24,105.37,75063.0,102.0528,102.14,102.014,102.14,75063.0
2021-06-28 14:00:00,105.34,105.52,105.33,105.48,70823.0,102.1109,102.2854,102.1012,102.2466,70823.0
2021-06-28 14:10:00,105.47,105.53,105.43,105.49,45400.0,102.2369,102.2951,102.1982,102.2563,45400.0
2021-06-28 14:20:00,105.5,105.54,105.45,105.51,104457.0,102.266,102.3048,102.2176,102.2757,104457.0
2021-06-28 14:30:00,105.52,105.6,105.49,105.6,61582.0,102.2854,102.363,102.2563,102.363,61582.0
2021-06-28 14:40:00,105.59,105.65,105.53,105.59,80351.0,102.3533,102.4114,102.2951,102.3533,80351.0
2021-06-28 14:50:00,105.59,105.72,105.59,105.66,116211.0,102.3533,102.4793,102.3533,102.4211,116211.0
2021-06-28 15:00:00,105.67,105.83,105.65,105.69,91056.0,102.4308,102.5859,102.4114,102.4502,91056.0
2021-06-28 15:10:00,105.69,105.81,105.55,105.79,127754.0,102.4502,102.5665,102.3145,102.5471,127754.0
2021-06-28 15:20:00,105.78,105.93,105.77,105.87,111705.0,102.5374,102.6828,102.5278,102.6247,111705.0
2021-06-28 15:30:00,105.88,105.98,105.85,105.97,91593.0,102.6344,102.7313,102.6053,102.7216,91593.0
2021-06-28 15:40:00,105.97,106.0,105.79,105.88,102633.0,102.7216,102.7507,102.5471,102.6344,102633.0
2021-06-28 15:50:00,105.88,106.19,105.85,106.11,393498.0,102.6344,102.9349,102.6053,102.8573,393498.0
2021-06-29 09:30:00,106.39,106.78,106.36,106.73,181787.0,103.1287,103.5068,103.0997,103.4583,181787.0
2021-06-29 09:40:00,106.75,106.77,106.44,106.63,166858.0,103.4777,103.4971,103.1772,103.3614,166858.0
2021-06-29 09:50:00,106.62,106.75,106.52,106.57,93354.0,103.3517,103.4777,103.2548,103.3032,93354.0
2021-06-29 10:00:00,106.62,106.69,106.49,106.58,129891.0,103.3517,103.4195,103.2257,103.3129,129891.0
2021-06-29 10:10:00,106.61,106.68,106.44,106.57,73177.0,103.342,103.4099,103.1772,103.3032,73177.0
2021-06-29 10:20:00,106.59,106.68,106.51,106.61,58349.0,103.3226,103.4099,103.2451,103.342,58349.0
2021-06-29 10:30:00,106.64,106.88,106.63,106.73,87363.0,103.3711,103.6037,103.3614,103.4583,87363.0
2021-06-29 10:40:00,106.72,106.73,106.55,106.73,64316.0,103.4486,103.4583,103.2838,103.4583,64316.0
2021-06-29 10:50:00,106.7,106.81,106.58,106.59,59210.0,103.4292,103.5359,103.3129,103.3226,59210.0
2021-06-29 11:00:00,106.6,106.64,106.52,106.52,51696.0,103.3323,103.3711,103.2548,103.2548,51696.0
2021-06-29 11:10:00,106.53,106.61,106.46,106.58,95020.0,103.2645,103.342,103.1966,103.3129,95020.0
2021-06-29 11:20:00,106.59,106.66,106.56,106.63,31855.0,103.3226,103.3905,103.2935,103.3614,31855.0
2021-06-29 11:30:00,106.62,106.64,106.43,106.49,35156.0,103.3517,103.3711,103.1675,103.2257,35156.0
2021-06-29 11:40:00,106.5,106.54,106.4,106.41,45611.0,103.2354,103.2741,103.1384,103.1481,45611.0
2021-06-29 11:50:00,106.41,106.52,106.37,106.48,76343.0,103.1481,103.2548,103.1094,103.216,76343.0
2021-06-29 12:00:00,106.48,106.48,106.4,106.41,38993.0,103.216,103.216,103.1384,103.1481,38993.0
2021-06-29 12:10:00,106.43,106.54,106.43,106.51,27011.0,103.1675,103.2741,103.1675,103.2451,27011.0
2021-06-29 12:20:00,106.5,106.54,106.45,106.51,22922.0,103.2354,103.2741,103.1869,103.2451,22922.0
2021-06-29 12:30:00,106.51,106.52,106.36,106.37,35730.0,103.2451,103.2548,103.0997,103.1094,35730.0
2021-06-29 12:40:00,106.4,106.43,106.31,106.4,15640.0,103.1384,103.1675,103.0512,103.1384,15640.0
2021-06-29 12:50:00,106.41,106.49,106.4,106.48,28382.0,103.1481,103.2257,103.1384,103.216,28382.0
2021-06-29 13:00:00,106.49,106.52,106.45,106.46,25509.0,103.2257,103.2548,103.1869,103.1966,25509.0
2021-06-29 13:10:00,106.48,106.48,106.39,106.41,27165.0,103.216,103.216,103.1287,103.1481,27165.0
2021-06-29 13:20:00,106.4,106.41,106.29,106.3,19377.0,103.1384,103.1481,103.0318,103.0415,19377.0
2021-06-29 13:30:00,106.29,106.35,106.26,106.29,28464.0,103.0318,103.09,103.0027,103.0318,28464.0
2021-06-29 13:40:00,106.28,106.37,106.26,106.3,43523.0,103.0221,103.1094,103.0027,103.0415,43523.0
2021-06-29 13:50:00,106.29,106.38,106.2,106.37,20241.0,103.0318,103.1191,102.9446,103.1094,20241.0
2021-06-29 14:00:00,106.35,106.49,106.23,106.49,43747.0,103.09,103.2257,102.9736,103.2257,43747.0
2021-06-29 14:10:00,106.49,106.5,106.34,106.35,52728.0,103.2257,103.2354,103.0803,103.09,52728.0
2021-06-29 14:20:00,106.34,106.39,106.2,106.22,38857.0,103.0803,103.1287,102.9446,102.964,38857.0
2021-06-29 14:30:00,106.22,106.25,105.94,105.95,78763.0,102.964,102.993,102.6925,102.7022,78763.0
2021-06-29 14:40:00,105.96,106.0,105.83,105.97,129543.0,102.7119,102.7507,102.5859,102.7216,129543.0
2021-06-29 14:50:00,105.96,106.13,105.86,106.12,104732.0,102.7119,102.8767,102.615,102.867,104732.0
2021-06-29 15:00:00,106.13,106.14,105.97,106.02,49573.0,102.8767,102.8864,102.7216,102.7701,49573.0
2021-06-29 15:10:00,106.02,106.25,106.01,106.22,63126.0,102.7701,102.993,102.7604,102.964,63126.0
2021-06-29 15:20:00,106.21,106.28,106.14,106.25,97441.0,102.9543,103.0221,102.8864,102.993,97441.0
2021-06-29 15:30:00,106.24,106.24,106.14,106.19,46930.0,102.9833,102.9833,102.8864,102.9349,46930.0
2021-06-29 15:40:00,106.18,106.19,106.1,106.1,92008.0,102.9252,102.9349,102.8476,102.8476,92008.0
2021-06-29 15:50:00,106.09,106.31,106.08,106.21,211538.0,102.8379,103.0512,102.8282,102.9543,211538.0
2021-06-30 09:30:00,105.88,106.38,105.87,106.34,224203.0,102.6344,103.1191,102.6247,103.0803,224203.0
2021-06-30 09:40:00,106.35,106.44,106.22,106.33,239544.0,103.09,103.1772,102.964,103.0706,239544.0
2021-06-30 09:50:00,106.34,106.38,105.99,106.14,137796.0,103.0803,103.1191,102.741,102.8864,137796.0
2021-06-30 10:00:00,106.17,106.28,106.13,106.26,103032.0,102.9155,103.0221,102.8767,103.0027,103032.0
2021-06-30 10:10:00,106.25,106.43,106.25,106.35,124677.0,102.993,103.1675,102.993,103.09,124677.0
2021-06-30 10:20:00,106.32,106.5,106.29,106.42,167704.0,103.0609,103.2354,103.0318,103.1578,167704.0
2021-06-30 10:30:00,106.42,106.68,106.39,106.6,115946.0,103.1578,103.4099,103.1287,103.3323,115946.0
2021-06-30 10:40:00,106.62,106.7,106.48,106.63,66307.0,103.3517,103.4292,103.216,103.3614,66307.0
2021-06-30 10:50:00,106.62,106.66,106.55,106.63,58213.0,103.3517,103.3905,103.2838,103.3614,58213.0
2021-06-30 11:00:00,106.64,106.75,106.46,106.58,77126.0,103.3711,103.4777,103.1966,103.3129,77126.0
2021-06-30 11:10:00,106.56,106.57,106.32,106.36,63918.0,103.2935,103.3032,103.0609,103.0997,63918.0
2021-06-30 11:20:00,106.36,106.49,106.35,106.42,44586.0,103.0997,103.2257,103.09,103.1578,44586.0
2021-06-30 11:30:00,106.43,106.53,106.34,106.48,106425.0,103.1675,103.2645,103.0803,103.216,106425.0
2021-06-30 11:40:00,106.48,106.48,106.34,106.41,53119.0,103.216,103.216,103.0803,103.1481,53119.0
2021-06-30 11:50:00,106.41,106.51,106.4,106.47,29665.0,103.1481,103.2451,103.1384,103.2063,29665.0
2021-06-30 12:00:00,106.45,106.47,106.4,106.43,25628.0,103.1869,103.2063,103.1384,103.1675,25628.0
2021-06-30 12:10:00,106.42,106.55,106.41,106.52,35788.0,103.1578,103.2838,103.1481,103.2548,35788.0
2021-06-30 12:20:00,106.51,106.51,106.31,106.34,67534.0,103.2451,103.2451,103.0512,103.0803,67534.0
2021-06-30 12:30:00,106.34,106.58,106.27,106.54,63791.0,103.0803,103.3129,103.0124,103.2741,63791.0
2021-06-30 12:40:00,106.54,106.59,106.5,106.5,23343.0,103.2741,103.3226,103.2354,103.2354,23343.0
2021-06-30 12:50:00,106.51,106.6,106.46,106.49,72183.0,103.2451,103.3323,103.1966,103.2257,72183.0
2021-06-30 13:00:00,106.5,106.56,106.46,106.51,31223.0,103.2354,103.2935,103.1966,103.2451,31223.0
2021-06-30 13:10:00,106.5,106.51,106.37,106.38,43937.0,103.2354,103.2451,103.1094,103.1191,43937.0
2021-06-30 13:20:00,106.37,106.45,106.36,106.38,28370.0,103.1094,103.1869,103.0997,103.1191,28370.0
2021-06-30 13:30:00,106.39,106.43,106.35,106.42,19662.0,103.1287,103.1675,103.09,103.1578,19662.0
2021-06-30 13:40:00,106.43,106.43,106.34,106.4,45386.0,103.1675,103.1675,103.0803,103.1384,45386.0
2021-06-30 13:50:00,106.39,106.41,106.33,106.39,53663.0,103.1287,103.1481,103.0706,103.1287,53663.0
2021-06-30 14:00:00,106.38,106.39,106.24,106.27,59700.0,103.1191,103.1287,102.9833,103.0124,59700.0
2021-06-30 14:10:00,106.26,106.41,106.18,106.36,66425.0,103.0027,103.1481,102.9252,103.0997,66425.0
2021-06-30 14:20:00,106.37,106.38,106.3,106.37,15413.0,103.1094,103.1191,103.0415,103.1094,15413.0
2021-06-30 14:30:00,106.38,106.45,106.34,106.43,17324.0,103.1191,103.1869,103.0803,103.1675,17324.0
2021-06-30 14:40:00,106.44,106.48,106.43,106.46,26556.0,103.1772,103.216,103.1675,103.1966,26556.0
2021-06-30 14:50:00,106.46,106.5,106.33,106.42,37134.0,103.1966,103.2354,103.0706,103.1578,37134.0
2021-06-30 15:00:00,106.43,106.47,106.39,106.46,43189.0,103.1675,103.2063,103.1287,103.1966,43189.0
2021-06-30 15:10:00,106.48,106.56,106.45,106.48,36557.0,103.216,103.2935,103.1869,103.216,36557.0
2021-06-30 15:20:00,106.49,106.63,106.49,106.59,45672.0,103.2257,103.3614,103.2257,103.3226,45672.0
2021-06-30 15:30:00,106.59,106.77,106.45,106.71,95714.0,103.3226,103.4971,103.1869,103.4389,95714.0
2021-06-30 15:40:00,106.72,106.92,106.58,106.71,189656.0,103.4486,103.6425,103.3129,103.4389,189656.0
2021-06-30 15:50:00,106.7,107.05,106.47,106.55,349817.0,103.4292,103.7685,103.2063,103.2838,349817.0
2021-07-01 09:30:00,107.1,107.45,107.09,107.15,201144.0,103.817,104.1563,103.8073,103.8654,201144.0
2021-07-01 09:40:00,107.14,107.59,107.14,107.5,109269.0,103.8558,104.292,103.8558,104.2047,109269.0
2021-07-01 09:50:00,107.51,107.53,107.36,107.47,68594.0,104.2144,104.2338,104.069,104.1756,68594.0
2021-07-01 10:00:00,107.45,107.67,107.31,107.63,116591.0,104.1563,104.3695,104.0205,104.3307,116591.0
2021-07-01 10:10:00,107.63,107.71,107.51,107.54,158552.0,104.3307,104.4083,104.2144,104.2435,158552.0
2021-07-01 10:20:00,107.54,107.54,107.4,107.5,77331.0,104.2435,104.2435,104.1078,104.2047,77331.0
2021-07-01 10:30:00,107.52,107.65,107.42,107.55,63531.0,104.2241,104.3501,104.1272,104.2532,63531.0
2021-07-01 10:40:00,107.55,107.67,107.51,107.6,71260.0,104.2532,104.3695,104.2144,104.3017,71260.0
2021-07-01 10:50:00,107.59,107.78,107.54,107.59,135577.0,104.292,104.4761,104.2435,104.292,135577.0
2021-07-01 11:00:00,107.6,107.74,107.55,107.6,84270.0,104.3017,104.4374,104.2532,104.3017,84270.0
2021-07-01 11:10:00,107.58,107.58,107.24,107.29,131589.0,104.2823,104.2823,103.9527,104.0012,131589.0
2021-07-01 11:20:00,107.29,107.48,107.12,107.47,111815.0,104.0012,104.1853,103.8364,104.1756,111815.0
2021-07-01 11:30:00,107.46,107.56,107.43,107.51,78340.0,104.1659,104.2629,104.1369,104.2144,78340.0
2021-07-01 11:40:00,107.51,107.56,107.45,107.53,35625.0,104.2144,104.2629,104.1563,104.2338,35625.0
2021-07-01 11:50:00,107.55,107.7,107.55,107.64,79384.0,104.2532,104.3986,104.2532,104.3404,79384.0
2021-07-01 12:00:00,107.63,107.7,107.58,107.68,18350.0,104.3307,104.3986,104.2823,104.3792,18350.0
2021-07-01 12:10:00,107.67,107.68,107.56,107.57,35069.0,104.3695,104.3792,104.2629,104.2726,35069.0
2021-07-01 12:20:00,107.58,107.66,107.52,107.62,40880.0,104.2823,104.3598,104.2241,104.321,40880.0
2021-07-01 12:30:00,107.61,107.67,107.54,107.54,42493.0,104.3113,104.3695,104.2435,104.2435,42493.0
2021-07-01 12:40:00,107.54,107.64,107.53,107.58,32514.0,104.2435,104.3404,104.2338,104.2823,32514.0
2021-07-01 12:50:00,107.57,107.63,107.53,107.6,45401.0,104.2726,104.3307,104.2338,104.3017,45401.0
2021-07-01 13:00:00,107.58,107.72,107.55,107.72,58041.0,104.2823,104.418,104.2532,104.418,58041.0
2021-07-01 13:10:00,107.73,107.73,107.64,107.7,21314.0,104.4277,104.4277,104.3404,104.3986,21314.0
2021-07-01 13:20:00,107.71,107.79,107.7,107.78,36484.0,104.4083,104.4858,104.3986,104.4761,36484.0
2021-07-01 13:30:00,107.76,108.11,107.75,108.09,83811.0,104.4567,104.796,104.4471,104.7766,83811.0
2021-07-01 13:40:00,108.08,108.1,107.94,107.97,42393.0,104.7669,104.7863,104.6312,104.6603,42393.0
2021-07-01 13:50:00,107.96,108.0,107.89,107.9,38749.0,104.6506,104.6894,104.5828,104.5925,38749.0
2021-07-01 14:00:00,107.91,107.99,107.84,107.96,43811.0,104.6022,104.6797,104.5343,104.6506,43811.0
2021-07-01 14:10:00,107.94,108.03,107.89,107.99,33902.0,104.6312,104.7185,104.5828,104.6797,33902.0
2021-07-01 14:20:00,107.99,108.11,107.98,108.1,36017.0,104.6797,104.796,104.67,104.7863,36017.0
2021-07-01 14:30:00,108.09,108.24,108.09,108.15,39329.0,104.7766,104.922,104.7766,104.8348,39329.0
2021-07-01 14:40:00,108.16,108.27,108.13,108.24,59624.0,104.8445,104.9511,104.8154,104.922,59624.0
2021-07-01 14:50:00,108.22,108.27,108.18,108.25,43581.0,104.9026,104.9511,104.8639,104.9317,43581.0
2021-07-01 15:00:00,108.25,108.34,108.14,108.27,64704.0,104.9317,105.019,104.8251,104.9511,64704.0
2021-07-01 15:10:00,108.28,108.32,108.19,108.26,49752.0,104.9608,104.9996,104.8736,104.9414,49752.0
2021-07-01 15:20:00,108.26,108.29,108.15,108.18,29539.0,104.9414,104.9705,104.8348,104.8639,29539.0
2021-07-01 15:30:00,108.18,108.32,108.15,108.2,48617.0,104.8639,104.9996,104.8348,104.8833,48617.0
2021-07-01 15:40:00,108.19,108.21,108.04,108.12,74794.0,104.8736,104.893,104.7282,104.8057,74794.0
2021-07-01 15:50:00,108.14,108.42,107.99,108.36,217134.0,104.8251,105.0965,104.6797,105.0384,217134.0
2021-07-02 09:30:00,109.2,109.29,108.98,109.16,281824.0,105.8526,105.9398,105.6394,105.8138,281824.0
2021-07-02 09:40:00,109.15,109.37,108.94,109.35,125411.0,105.8041,106.0174,105.6006,105.998,125411.0
2021-07-02 09:50:00,109.33,109.39,109.27,109.31,111655.0,105.9786,106.0368,105.9205,105.9592,111655.0
2021-07-02 10:00:00,109.26,109.37,109.22,109.32,97866.0,105.9108,106.0174,105.872,105.9689,97866.0
2021-07-02 10:10:00,109.31,109.41,109.17,109.38,56582.0,105.9592,106.0562,105.8235,106.0271,56582.0
2021-07-02 10:20:00,109.38,109.44,109.29,109.36,113577.0,106.0271,106.0853,105.9398,106.0077,113577.0
2021-07-02 10:30:00,109.36,109.4,109.26,109.38,73302.0,106.0077,106.0465,105.9108,106.0271,73302.0
2021-07-02 10:40:00,109.38,109.41,109.26,109.34,76784.0,106.0271,106.0562,105.9108,105.9883,76784.0
2021-07-02 10:50:00,109.34,109.41,109.27,109.38,40554.0,105.9883,106.0562,105.9205,106.0271,40554.0
2021-07-02 11:00:00,109.37,109.41,109.34,109.38,40570.0,106.0174,106.0562,105.9883,106.0271,40570.0
2021-07-02 11:10:00,109.38,109.52,109.38,109.44,59327.0,106.0271,106.1628,106.0271,106.0853,59327.0
2021-07-02 11:20:00,109.45,109.53,109.38,109.53,50033.0,106.0949,106.1725,106.0271,106.1725,50033.0
2021-07-02 11:30:00,109.53,109.56,109.47,109.56,44410.0,106.1725,106.2016,106.1143,106.2016,44410.0
2021-07-02 11:40:00,109.58,109.67,109.49,109.67,64826.0,106.221,106.3082,106.1337,106.3082,64826.0
2021-07-02 11:50:00,109.68,109.93,109.68,109.79,92476.0,106.3179,106.5602,106.3179,106.4245,92476.0
2021-07-02 12:00:00,109.81,109.84,109.76,109.8,52505.0,106.4439,106.473,106.3954,106.4342,52505.0
2021-07-02 12:10:00,109.79,109.82,109.71,109.82,85466.0,106.4245,106.4536,106.347,106.4536,85466.0
2021-07-02 12:20:00,109.81,109.85,109.79,109.82,48226.0,106.4439,106.4827,106.4245,106.4536,48226.0
2021-07-02 12:30:00,109.83,110.07,109.79,110.05,89717.0,106.4633,106.6959,106.4245,106.6766,89717.0
2021-07-02 12:40:00,110.07,110.28,110.04,110.26,58323.0,106.6959,106.8995,106.6669,106.8801,58323.0
2021-07-02 12:50:00,110.26,110.43,110.22,110.41,91735.0,106.8801,107.0449,106.8413,107.0255,91735.0
2021-07-02 13:00:00,110.42,110.58,110.34,110.36,76961.0,107.0352,107.1903,106.9577,106.977,76961.0
2021-07-02 13:10:00,110.36,110.39,110.26,110.26,80315.0,106.977,107.0061,106.8801,106.8801,80315.0
2021-07-02 13:20:00,110.27,110.37,110.27,110.32,79601.0,106.8898,106.9867,106.8898,106.9383,79601.0
2021-07-02 13:30:00,110.32,110.38,110.22,110.38,39364.0,106.9383,106.9964,106.8413,106.9964,39364.0
2021-07-02 13:40:00,110.38,110.49,110.37,110.47,71272.0,106.9964,107.1031,106.9867,107.0837,71272.0
2021-07-02 13:50:00,110.48,110.48,110.35,110.44,62864.0,107.0934,107.0934,106.9674,107.0546,62864.0
2021-07-02 14:00:00,110.43,110.56,110.41,110.53,66027.0,107.0449,107.1709,107.0255,107.1418,66027.0
2021-07-02 14:10:00,110.55,110.57,110.48,110.55,67594.0,107.1612,107.1806,107.0934,107.1612,67594.0
2021-07-02 14:20:00,110.54,110.65,110.53,110.63,44244.0,107.1515,107.2582,107.1418,107.2388,44244.0
2021-07-02 14:30:00,110.63,110.64,110.54,110.55,43942.0,107.2388,107.2485,107.1515,107.1612,43942.0
2021-07-02 14:40:00,110.56,110.58,110.39,110.44,65590.0,107.1709,107.1903,107.0061,107.0546,65590.0
2021-07-02 14:50:00,110.44,110.44,110.35,110.4,38080.0,107.0546,107.0546,106.9674,107.0158,38080.0
2021-07-02 15:00:00,110.4,110.66,110.35,110.63,70830.0,107.0158,107.2679,106.9674,107.2388,70830.0
2021-07-02 15:10:00,110.63,110.72,110.52,110.64,78696.0,107.2388,107.326,107.1321,107.2485,78696.0
2021-07-02 15:20:00,110.64,110.7,110.59,110.66,41161.0,107.2485,107.3066,107.2,107.2679,41161.0
2021-07-02 15:30:00,110.67,110.76,110.55,110.72,96083.0,107.2775,107.3648,107.1612,107.326,96083.0
2021-07-02 15:40:00,110.72,110.82,110.66,110.79,101621.0,107.326,107.4229,107.2679,107.3939,101621.0
2021-07-02 15:50:00,110.79,111.03,110.6,110.76,326995.0,107.3939,107.6265,107.2097,107.3648,326995.0
2021-07-06 09:30:00,110.79,110.96,110.15,110.26,220719.0,107.3939,107.5587,106.7735,106.8801,220719.0
2021-07-06 09:40:00,110.27,110.5,110.09,110.41,146141.0,106.8898,107.1128,106.7153,107.0255,146141.0
2021-07-06 09:50:00,110.43,110.43,110.15,110.2,57969.0,107.0449,107.0449,106.7735,106.822,57969.0
2021-07-06 10:00:00,110.13,110.23,109.87,109.99,103136.0,106.7541,106.851,106.5021,106.6184,103136.0
2021-07-06 10:10:00,110.0,110.0,109.54,109.66,137483.0,106.6281,106.6281,106.1822,106.2985,137483.0
2021-07-06 10:20:00,109.66,109.67,109.32,109.62,153178.0,106.2985,106.3082,105.9689,106.2597,153178.0
2021-07-06 10:30:00,109.6,109.6,108.84,109.29,240277.0,106.2403,106.2403,105.5036,105.9398,240277.0
2021-07-06 10:40:00,109.25,109.36,109.06,109.14,93225.0,105.9011,106.0077,105.7169,105.7944,93225.0
2021-07-06 10:50:00,109.12,109.12,108.65,108.67,105499.0,105.7751,105.7751,105.3195,105.3389,105499.0
2021-07-06 11:00:00,108.66,108.85,108.41,108.82,165254.0,105.3292,105.5133,105.0868,105.4843,165254.0
2021-07-06 11:10:00,108.81,108.81,108.36,108.51,169494.0,105.4746,105.4746,105.0384,105.1838,169494.0
2021-07-06 11:20:00,108.53,108.77,108.24,108.77,128238.0,105.2031,105.4358,104.922,105.4358,128238.0
2021-07-06 11:30:00,108.77,109.02,108.7,108.95,135523.0,105.4358,105.6781,105.3679,105.6103,135523.0
2021-07-06 11:40:00,108.98,109.0,108.66,108.84,60872.0,105.6394,105.6587,105.3292,105.5036,60872.0
2021-07-06 11:50:00,108.84,108.85,108.66,108.78,46390.0,105.5036,105.5133,105.3292,105.4455,46390.0
2021-07-06 12:00:00,108.76,108.76,108.03,108.04,159278.0,105.4261,105.4261,104.7185,104.7282,159278.0
2021-07-06 12:10:00,108.05,108.37,107.96,108.03,156606.0,104.7379,105.0481,104.6506,104.7185,156606.0
2021-07-06 12:20:00,108.0,108.32,107.89,108.28,233983.0,104.6894,104.9996,104.5828,104.9608,233983.0
2021-07-06 12:30:00,108.27,108.27,107.96,108.14,137271.0,104.9511,104.9511,104.6506,104.8251,137271.0
2021-07-06 12:40:00,108.19,108.35,108.05,108.33,91942.0,104.8736,105.0287,104.7379,105.0093,91942.0
2021-07-06 12:50:00,108.34,108.67,108.27,108.67,72871.0,105.019,105.3389,104.9511,105.3389,72871.0
2021-07-06 13:00:00,108.66,108.89,108.59,108.88,110001.0,105.3292,105.5521,105.2613,105.5424,110001.0
2021-07-06 13:10:00,108.88,108.94,108.77,108.92,120039.0,105.5424,105.6006,105.4358,105.5812,120039.0
2021-07-06 13:20:00,108.92,109.07,108.87,108.93,122125.0,105.5812,105.7266,105.5327,105.5909,122125.0
2021-07-06 13:30:00,108.94,109.0,108.87,108.97,78380.0,105.6006,105.6587,105.5327,105.6297,78380.0
2021-07-06 13:40:00,108.97,109.17,108.92,109.16,97110.0,105.6297,105.8235,105.5812,105.8138,97110.0
2021-07-06 13:50:00,109.16,109.28,109.15,109.22,81278.0,105.8138,105.9302,105.8041,105.872,81278.0
2021-07-06 14:00:00,109.23,109.39,109.2,109.33,81352.0,105.8817,106.0368,105.8526,105.9786,81352.0
2021-07-06 14:10:00,109.33,109.46,109.17,109.45,88726.0,105.9786,106.1046,105.8235,106.0949,88726.0
2021-07-06 14:20:00,109.45,109.58,109.44,109.57,55233.0,106.0949,106.221,106.0853,106.2113,55233.0
2021-07-06 14:30:00,109.58,109.76,109.52,109.59,92229.0,106.221,106.3954,106.1628,106.2307,92229.0
2021-07-06 14:40:00,109.6,109.61,109.49,109.5,62450.0,106.2403,106.25,106.1337,106.1434,62450.0
2021-07-06 14:50:00,109.5,109.58,109.31,109.49,77885.0,106.1434,106.221,105.9592,106.1337,77885.0
2021-07-06 15:00:00,109.49,109.71,109.46,109.71,56309.0,106.1337,106.347,106.1046,106.347,56309.0
2021-07-06 15:10:00,109.71,109.87,109.69,109.85,109818.0,106.347,106.5021,106.3276,106.4827,109818.0
2021-07-06 15:20:00,109.85,110.07,109.82,110.04,113478.0,106.4827,106.6959,106.4536,106.6669,113478.0
2021-07-06 15:30:00,110.05,110.12,109.79,110.06,103809.0,106.6766,106.7444,106.4245,106.6862,103809.0
2021-07-06 15:40:00,110.06,110.24,110.02,110.2,138217.0,106.6862,106.8607,106.6475,106.822,138217.0
2021-07-06 15:50:00,110.21,110.34,109.95,110.09,479175.0,106.8316,106.9577,106.5796,106.7153,479175.0
2021-07-07 09:30:00,110.66,111.08,110.48,111.05,266122.0,107.2679,107.675,107.0934,107.6459,266122.0
2021-07-07 09:40:00,111.05,111.08,110.72,111.03,127633.0,107.6459,107.675,107.326,107.6265,127633.0
2021-07-07 09:50:00,111.02,111.02,110.59,110.75,122217.0,107.6168,107.6168,107.2,107.3551,122217.0
2021-07-07 10:00:00,110.73,110.75,110.2,110.43,111591.0,107.3357,107.3551,106.822,107.0449,111591.0
2021-07-07 10:10:00,110.49,110.81,110.47,110.67,114097.0,107.1031,107.4133,107.0837,107.2775,114097.0
2021-07-07 10:20:00,110.66,110.66,109.83,109.89,131087.0,107.2679,107.2679,106.4633,106.5215,131087.0
2021-07-07 10:30:00,109.86,110.04,109.56,109.59,189664.0,106.4924,106.6669,106.2016,106.2307,189664.0
2021-07-07 10:40:00,109.58,109.82,109.03,109.67,252349.0,106.221,106.4536,105.6878,106.3082,252349.0
2021-07-07 10:50:00,109.67,109.98,109.57,109.92,147533.0,106.3082,106.6087,106.2113,106.5505,147533.0
2021-07-07 11:00:00,109.9,110.03,109.63,109.84,193123.0,106.5312,106.6572,106.2694,106.473,193123.0
2021-07-07 11:10:00,109.84,110.37,109.76,110.32,169126.0,106.473,106.9867,106.3954,106.9383,169126.0
2021-07-07 11:20:00,110.31,110.53,110.24,110.52,119445.0,106.9286,107.1418,106.8607,107.1321,119445.0
2021-07-07 11:30:00,110.51,110.74,110.34,110.73,156707.0,107.1225,107.3454,106.9577,107.3357,156707.0
2021-07-07 11:40:00,110.73,111.02,110.72,111.02,169969.0,107.3357,107.6168,107.326,107.6168,169969.0
2021-07-07 11:50:00,111.01,111.06,110.7,110.76,181322.0,107.6071,107.6556,107.3066,107.3648,181322.0
2021-07-07 12:00:00,110.78,111.12,110.78,111.1,133516.0,107.3842,107.7138,107.3842,107.6944,133516.0
2021-07-07 12:10:00,111.1,111.27,111.02,111.17,124994.0,107.6944,107.8592,107.6168,107.7622,124994.0
2021-07-07 12:20:00,111.18,111.22,110.87,110.9,106201.0,107.7719,107.8107,107.4714,107.5005,106201.0
2021-07-07 12:30:00,110.9,111.16,110.83,111.05,71139.0,107.5005,107.7525,107.4326,107.6459,71139.0
2021-07-07 12:40:00,111.04,111.08,110.77,110.92,63386.0,107.6362,107.675,107.3745,107.5199,63386.0
2021-07-07 12:50:00,110.92,111.04,110.9,110.97,74056.0,107.5199,107.6362,107.5005,107.5684,74056.0
2021-07-07 13:00:00,110.99,111.0,110.7,110.78,78266.0,107.5877,107.5974,107.3066,107.3842,78266.0
2021-07-07 13:10:00,110.77,110.87,110.67,110.8,48738.0,107.3745,107.4714,107.2775,107.4036,48738.0
2021-07-07 13:20:00,110.82,110.82,110.67,110.77,34803.0,107.4229,107.4229,107.2775,107.3745,34803.0
2021-07-07 13:30:00,110.76,110.86,110.67,110.77,46370.0,107.3648,107.4617,107.2775,107.3745,46370.0
2021-07-07 13:40:00,110.75,111.09,110.72,111.08,108155.0,107.3551,107.6847,107.326,107.675,108155.0
2021-07-07 13:50:00,111.06,111.12,110.84,110.84,112429.0,107.6556,107.7138,107.4423,107.4423,112429.0
2021-07-07 14:00:00,110.91,111.5,110.84,111.42,191155.0,107.5102,108.0821,107.4423,108.0046,191155.0
2021-07-07 14:10:00,111.47,111.48,111.04,111.47,116367.0,108.053,108.0627,107.6362,108.053,116367.0
2021-07-07 14:20:00,111.48,111.49,111.12,111.13,105444.0,108.0627,108.0724,107.7138,107.7234,105444.0
2021-07-07 14:30:00,111.11,111.16,110.78,110.81,102070.0,107.7041,107.7525,107.3842,107.4133,102070.0
2021-07-07 14:40:00,110.78,111.21,110.74,111.19,132401.0,107.3842,107.801,107.3454,107.7816,132401.0
2021-07-07 14:50:00,111.19,111.38,111.06,111.3,111918.0,107.7816,107.9658,107.6556,107.8882,111918.0
2021-07-07 15:00:00,111.3,111.5,111.28,111.44,86786.0,107.8882,108.0821,107.8688,108.0239,86786.0
2021-07-07 15:10:00,111.47,111.47,111.24,111.29,121090.0,108.053,108.053,107.8301,107.8785,121090.0
2021-07-07 15:20:00,111.3,111.48,111.24,111.33,91420.0,107.8882,108.0627,107.8301,107.9173,91420.0
2021-07-07 15:30:00,111.33,111.51,111.25,111.37,94846.0,107.9173,108.0918,107.8398,107.9561,94846.0
2021-07-07 15:40:00,111.39,111.47,111.29,111.33,105575.0,107.9755,108.053,107.8785,107.9173,105575.0
2021-07-07 15:50:00,111.36,111.5,111.01,111.24,265430.0,107.9464,108.0821,107.6071,107.8301,265430.0
2021-07-08 09:30:00,106.94,107.52,106.63,107.18,574215.0,103.6619,104.2241,103.3614,103.8945,574215.0
2021-07-08 09:40:00,107.18,107.36,106.02,106.22,340250.0,103.8945,104.069,102.7701,102.964,340250.0
2021-07-08 09:50:00,106.22,107.45,106.18,107.43,282045.0,102.964,104.1563,102.9252,104.1369,282045.0
2021-07-08 10:00:00,107.42,107.43,106.64,106.85,241363.0,104.1272,104.1369,103.3711,103.5746,241363.0
2021-07-08 10:10:00,106.8,107.19,106.45,106.45,194244.0,103.5262,103.9042,103.1869,103.1869,194244.0
2021-07-08 10:20:00,106.42,107.07,105.97,107.02,259827.0,103.1578,103.7879,102.7216,103.7394,259827.0
2021-07-08 10:30:00,107.06,107.21,106.25,106.51,257656.0,103.7782,103.9236,102.993,103.2451,257656.0
2021-07-08 10:40:00,106.5,107.1,106.23,106.52,213750.0,103.2354,103.817,102.9736,103.2548,213750.0
2021-07-08 10:50:00,106.52,107.04,106.37,106.43,176473.0,103.2548,103.7588,103.1094,103.1675,176473.0
2021-07-08 11:00:00,106.44,107.4,106.31,107.34,246976.0,103.1772,104.1078,103.0512,104.0496,246976.0
2021-07-08 11:10:00,107.35,107.69,107.13,107.63,156258.0,104.0593,104.3889,103.8461,104.3307,156258.0
2021-07-08 11:20:00,107.59,107.86,107.53,107.77,195162.0,104.292,104.5537,104.2338,104.4664,195162.0
2021-07-08 11:30:00,107.77,108.16,107.49,108.14,189686.0,104.4664,104.8445,104.195,104.8251,189686.0
2021-07-08 11:40:00,108.12,108.55,108.06,108.52,155648.0,104.8057,105.2225,104.7476,105.1935,155648.0
2021-07-08 11:50:00,108.51,108.7,108.35,108.55,126411.0,105.1838,105.3679,105.0287,105.2225,126411.0
2021-07-08 12:00:00,108.56,108.82,108.52,108.78,108078.0,105.2322,105.4843,105.1935,105.4455,108078.0
2021-07-08 12:10:00,108.76,108.77,108.39,108.51,90160.0,105.4261,105.4358,105.0674,105.1838,90160.0
2021-07-08 12:20:00,108.52,108.77,108.34,108.71,64269.0,105.1935,105.4358,105.019,105.3776,64269.0
2021-07-08 12:30:00,108.72,109.12,108.7,108.94,111728.0,105.3873,105.7751,105.3679,105.6006,111728.0
2021-07-08 12:40:00,108.95,109.07,108.81,109.01,88543.0,105.6103,105.7266,105.4746,105.6684,88543.0
2021-07-08 12:50:00,109.02,109.19,108.92,109.05,85289.0,105.6781,105.8429,105.5812,105.7072,85289.0
2021-07-08 13:00:00,109.04,109.12,108.87,108.88,78915.0,105.6975,105.7751,105.5327,105.5424,78915.0
2021-07-08 13:10:00,108.92,108.93,108.52,108.7,115015.0,105.5812,105.5909,105.1935,105.3679,115015.0
2021-07-08 13:20:00,108.71,108.94,108.55,108.94,62902.0,105.3776,105.6006,105.2225,105.6006,62902.0
2021-07-08 13:30:00,108.95,109.07,108.8,108.97,96409.0,105.6103,105.7266,105.4649,105.6297,96409.0
2021-07-08 13:40:00,108.97,109.07,108.7,108.72,42607.0,105.6297,105.7266,105.3679,105.3873,42607.0
2021-07-08 13:50:00,108.74,108.83,108.53,108.6,96514.0,105.4067,105.494,105.2031,105.271,96514.0
2021-07-08 14:00:00,108.64,108.66,108.3,108.33,59451.0,105.3098,105.3292,104.9802,105.0093,59451.0
2021-07-08 14:10:00,108.36,108.58,108.03,108.11,100755.0,105.0384,105.2516,104.7185,104.796,100755.0
2021-07-08 14:20:00,108.11,108.17,107.86,107.99,106022.0,104.796,104.8542,104.5537,104.6797,106022.0
2021-07-08 14:30:00,107.98,108.14,107.81,108.02,87510.0,104.67,104.8251,104.5052,104.7088,87510.0
2021-07-08 14:40:00,108.02,108.13,107.73,107.76,97522.0,104.7088,104.8154,104.4277,104.4567,97522.0
2021-07-08 14:50:00,107.77,108.23,107.73,108.06,110720.0,104.4664,104.9123,104.4277,104.7476,110720.0
2021-07-08 15:00:00,108.03,108.32,108.01,108.08,109028.0,104.7185,104.9996,104.6991,104.7669,109028.0
2021-07-08 15:10:00,108.1,108.15,107.56,107.77,138716.0,104.7863,104.8348,104.2629,104.4664,138716.0
2021-07-08 15:20:00,107.79,108.16,107.7,107.99,76610.0,104.4858,104.8445,104.3986,104.6797,76610.0
2021-07-08 15:30:00,108.01,108.45,107.97,108.26,193174.0,104.6991,105.1256,104.6603,104.9414,193174.0
2021-07-08 15:40:00,108.25,108.28,107.43,107.44,220800.0,104.9317,104.9608,104.1369,104.1466,220800.0
2021-07-08 15:50:00,107.43,108.59,107.2,108.59,327263.0,104.1369,105.2613,103.9139,105.2613,327263.0
2021-07-09 09:30:00,109.79,110.03,109.59,109.88,342325.0,106.4245,106.6572,106.2307,106.5118,342325.0
2021-07-09 09:40:00,109.85,110.42,109.8,110.34,232642.0,106.4827,107.0352,106.4342,106.9577,232642.0
2021-07-09 09:50:00,110.37,110.61,110.36,110.57,199958.0,106.9867,107.2194,106.977,107.1806,199958.0
2021-07-09 10:00:00,110.61,110.99,110.61,110.75,281235.0,107.2194,107.5877,107.2194,107.3551,281235.0
2021-07-09 10:10:00,110.76,110.97,110.71,110.97,112071.0,107.3648,107.5684,107.3163,107.5684,112071.0
2021-07-09 10:20:00,110.96,111.15,110.95,110.99,159283.0,107.5587,107.7428,107.549,107.5877,159283.0
2021-07-09 10:30:00,111.0,111.05,110.84,110.94,89319.0,107.5974,107.6459,107.4423,107.5393,89319.0
2021-07-09 10:40:00,110.96,111.07,110.87,111.03,101156.0,107.5587,107.6653,107.4714,107.6265,101156.0
2021-07-09 10:50:00,111.02,111.21,110.91,110.94,93938.0,107.6168,107.801,107.5102,107.5393,93938.0
2021-07-09 11:00:00,110.96,111.19,110.94,111.19,70907.0,107.5587,107.7816,107.5393,107.7816,70907.0
2021-07-09 11:10:00,111.19,111.23,111.06,111.22,76003.0,107.7816,107.8204,107.6556,107.8107,76003.0
2021-07-09 11:20:00,111.22,111.52,111.22,111.42,164200.0,107.8107,108.1015,107.8107,108.0046,164200.0
2021-07-09 11:30:00,111.43,111.71,111.43,111.64,112809.0,108.0143,108.2857,108.0143,108.2178,112809.0
2021-07-09 11:40:00,111.64,111.81,111.59,111.59,121873.0,108.2178,108.3826,108.1693,108.1693,121873.0
2021-07-09 11:50:00,111.59,111.68,111.36,111.42,100218.0,108.1693,108.2566,107.9464,108.0046,100218.0
2021-07-09 12:00:00,111.44,111.59,111.44,111.53,56576.0,108.0239,108.1693,108.0239,108.1112,56576.0
2021-07-09 12:10:00,111.53,111.57,111.46,111.51,37895.0,108.1112,108.15,108.0433,108.0918,37895.0
2021-07-09 12:20:00,111.5,111.5,111.34,111.37,60648.0,108.0821,108.0821,107.927,107.9561,60648.0
2021-07-09 12:30:00,111.37,111.51,111.33,111.51,73477.0,107.9561,108.0918,107.9173,108.0918,73477.0
2021-07-09 12:40:00,111.5,111.69,111.49,111.57,94699.0,108.0821,108.2663,108.0724,108.15,94699.0
2021-07-09 12:50:00,111.6,111.62,111.47,111.47,50010.0,108.179,108.1984,108.053,108.053,50010.0
2021-07-09 13:00:00,111.52,111.55,111.33,111.33,35092.0,108.1015,108.1306,107.9173,107.9173,35092.0
2021-07-09 13:10:00,111.34,111.45,111.34,111.44,33071.0,107.927,108.0336,107.927,108.0239,33071.0
2021-07-09 13:20:00,111.45,111.52,111.4,111.52,46713.0,108.0336,108.1015,107.9852,108.1015,46713.0
2021-07-09 13:30:00,111.52,111.57,111.43,111.55,42948.0,108.1015,108.15,108.0143,108.1306,42948.0
2021-07-09 13:40:00,111.54,111.64,111.52,111.54,26634.0,108.1209,108.2178,108.1015,108.1209,26634.0
2021-07-09 13:50:00,111.53,111.63,111.51,111.61,43654.0,108.1112,108.2081,108.0918,108.1887,43654.0
2021-07-09 14:00:00,111.62,111.68,111.61,111.66,36150.0,108.1984,108.2566,108.1887,108.2372,36150.0
2021-07-09 14:10:00,111.65,111.71,111.6,111.71,30837.0,108.2275,108.2857,108.179,108.2857,30837.0
2021-07-09 14:20:00,111.72,111.78,111.65,111.74,49344.0,108.2954,108.3535,108.2275,108.3147,49344.0
2021-07-09 14:30:00,111.75,111.9,111.71,111.88,60113.0,108.3244,108.4698,108.2857,108.4505,60113.0
2021-07-09 14:40:00,111.88,111.92,111.85,111.91,37497.0,108.4505,108.4892,108.4214,108.4795,37497.0
2021-07-09 14:50:00,111.93,112.12,111.89,112.06,83419.0,108.4989,108.6831,108.4601,108.6249,83419.0
2021-07-09 15:00:00,112.06,112.12,111.92,112.04,100222.0,108.6249,108.6831,108.4892,108.6056,100222.0
2021-07-09 15:10:00,112.04,112.15,112.02,112.13,57028.0,108.6056,108.7122,108.5862,108.6928,57028.0
2021-07-09 15:20:00,112.12,112.12,111.94,112.03,89050.0,108.6831,108.6831,108.5086,108.5959,89050.0
2021-07-09 15:30:00,112.01,112.09,111.94,112.05,74634.0,108.5765,108.654,108.5086,108.6152,74634.0
2021-07-09 15:40:00,112.05,112.09,111.85,112.06,158067.0,108.6152,108.654,108.4214,108.6249,158067.0
2021-07-09 15:50:00,112.07,112.22,111.86,112.03,394363.0,108.6346,108.78,108.4311,108.5959,394363.0
2021-07-12 09:30:00,111.97,112.26,111.61,111.93,291984.0,108.5377,108.8188,108.1887,108.4989,291984.0
2021-07-12 09:40:00,111.93,112.2,111.69,112.19,148415.0,108.4989,108.7606,108.2663,108.751,148415.0
2021-07-12 09:50:00,112.15,112.34,111.95,112.34,163901.0,108.7122,108.8964,108.5183,108.8964,163901.0
2021-07-12 10:00:00,112.36,112.63,112.11,112.53,149302.0,108.9157,109.1775,108.6734,109.0805,149302.0
2021-07-12 10:10:00,112.54,112.68,112.43,112.67,84231.0,109.0902,109.2259,108.9836,109.2162,84231.0
2021-07-12 10:20:00,112.67,112.75,112.55,112.75,82473.0,109.2162,109.2938,109.0999,109.2938,82473.0
2021-07-12 10:30:00,112.76,112.96,112.76,112.9,119749.0,109.3035,109.4974,109.3035,109.4392,119749.0
2021-07-12 10:40:00,112.92,112.96,112.7,112.75,131595.0,109.4586,109.4974,109.2453,109.2938,131595.0
2021-07-12 10:50:00,112.74,112.96,112.71,112.87,113566.0,109.2841,109.4974,109.255,109.4101,113566.0
2021-07-12 11:00:00,112.88,112.91,112.74,112.82,59378.0,109.4198,109.4489,109.2841,109.3616,59378.0
2021-07-12 11:10:00,112.82,112.86,112.73,112.85,62533.0,109.3616,109.4004,109.2744,109.3907,62533.0
2021-07-12 11:20:00,112.85,112.86,112.64,112.69,99789.0,109.3907,109.4004,109.1872,109.2356,99789.0
2021-07-12 11:30:00,112.71,112.71,112.45,112.54,180948.0,109.255,109.255,109.003,109.0902,180948.0
2021-07-12 11:40:00,112.55,112.73,112.51,112.64,96593.0,109.0999,109.2744,109.0611,109.1872,96593.0
2021-07-12 11:50:00,112.63,112.86,112.61,112.85,107753.0,109.1775,109.4004,109.1581,109.3907,107753.0
2021-07-12 12:00:00,112.84,112.96,112.77,112.79,80353.0,109.381,109.4974,109.3132,109.3326,80353.0
2021-07-12 12:10:00,112.81,112.94,112.75,112.92,52801.0,109.3519,109.478,109.2938,109.4586,52801.0
2021-07-12 12:20:00,112.9,112.95,112.75,112.78,54956.0,109.4392,109.4877,109.2938,109.3229,54956.0
2021-07-12 12:30:00,112.78,112.88,112.77,112.8,69977.0,109.3229,109.4198,109.3132,109.3423,69977.0
2021-07-12 12:40:00,112.81,112.87,112.79,112.85,48983.0,109.3519,109.4101,109.3326,109.3907,48983.0
2021-07-12 12:50:00,112.84,112.84,112.7,112.82,94744.0,109.381,109.381,109.2453,109.3616,94744.0
2021-07-12 13:00:00,112.82,112.89,112.79,112.84,40175.0,109.3616,109.4295,109.3326,109.381,40175.0
2021-07-12 13:10:00,112.84,112.88,112.77,112.84,58192.0,109.381,109.4198,109.3132,109.381,58192.0
2021-07-12 13:20:00,112.83,112.93,112.8,112.93,33012.0,109.3713,109.4683,109.3423,109.4683,33012.0
2021-07-12 13:30:00,112.93,113.01,112.9,112.95,49348.0,109.4683,109.5458,109.4392,109.4877,49348.0
2021-07-12 13:40:00,112.94,112.98,112.75,112.75,48108.0,109.478,109.5167,109.2938,109.2938,48108.0
2021-07-12 13:50:00,112.75,112.84,112.72,112.82,47832.0,109.2938,109.381,109.2647,109.3616,47832.0
2021-07-12 14:00:00,112.82,112.96,112.8,112.95,52876.0,109.3616,109.4974,109.3423,109.4877,52876.0
2021-07-12 14:10:00,112.94,113.01,112.89,112.98,34147.0,109.478,109.5458,109.4295,109.5167,34147.0
2021-07-12 14:20:00,112.98,113.13,112.97,113.13,60164.0,109.5167,109.6621,109.507,109.6621,60164.0
2021-07-12 14:30:00,113.14,113.24,113.11,113.11,55553.0,109.6718,109.7688,109.6428,109.6428,55553.0
2021-07-12 14:40:00,113.11,113.17,113.0,113.0,52605.0,109.6428,109.7009,109.5361,109.5361,52605.0
2021-07-12 14:50:00,113.0,113.14,113.0,113.07,62466.0,109.5361,109.6718,109.5361,109.604,62466.0
2021-07-12 15:00:00,113.05,113.12,112.98,113.1,35016.0,109.5846,109.6524,109.5167,109.6331,35016.0
2021-07-12 15:10:00,113.11,113.24,113.09,113.22,140884.0,109.6428,109.7688,109.6234,109.7494,140884.0
2021-07-12 15:20:00,113.2,113.31,113.17,113.3,125433.0,109.73,109.8366,109.7009,109.8269,125433.0
2021-07-12 15:30:00,113.28,113.3,113.1,113.11,109657.0,109.8075,109.8269,109.6331,109.6428,109657.0
2021-07-12 15:40:00,113.11,113.25,113.09,113.23,145348.0,109.6428,109.7785,109.6234,109.7591,145348.0
2021-07-12 15:50:00,113.24,113.44,113.09,113.26,365012.0,109.7688,109.9626,109.6234,109.7882,365012.0
2021-07-13 09:30:00,112.6,112.88,112.56,112.75,245809.0,109.1484,109.4198,109.1096,109.2938,245809.0
2021-07-13 09:40:00,112.76,113.09,112.76,113.09,288185.0,109.3035,109.6234,109.3035,109.6234,288185.0
2021-07-13 09:50:00,113.09,113.25,112.96,113.0,150032.0,109.6234,109.7785,109.4974,109.5361,150032.0
2021-07-13 10:00:00,113.03,113.16,112.82,112.97,215105.0,109.5652,109.6912,109.3616,109.507,215105.0
2021-07-13 10:10:00,112.96,113.26,112.94,113.24,181787.0,109.4974,109.7882,109.478,109.7688,181787.0
2021-07-13 10:20:00,113.24,113.31,113.12,113.27,118838.0,109.7688,109.8366,109.6524,109.7978,118838.0
2021-07-13 10:30:00,113.28,113.54,113.23,113.5,144442.0,109.8075,110.0596,109.7591,110.0208,144442.0
2021-07-13 10:40:00,113.5,113.51,113.05,113.17,150884.0,110.0208,110.0305,109.5846,109.7009,150884.0
2021-07-13 10:50:00,113.16,113.3,113.1,113.1,76734.0,109.6912,109.8269,109.6331,109.6331,76734.0
2021-07-13 11:00:00,113.11,113.38,113.11,113.3,92640.0,109.6428,109.9045,109.6428,109.8269,92640.0
2021-07-13 11:10:00,113.31,113.54,113.3,113.46,87212.0,109.8366,110.0596,109.8269,109.982,87212.0
2021-07-13 11:20:00,113.47,113.78,113.46,113.71,151279.0,109.9917,110.2922,109.982,110.2244,151279.0
2021-07-13 11:30:00,113.67,113.75,113.57,113.58,155468.0,110.1856,110.2631,110.0887,110.0983,155468.0
2021-07-13 11:40:00,113.59,113.7,113.56,113.68,57917.0,110.108,110.2147,110.079,110.1953,57917.0
2021-07-13 11:50:00,113.68,113.74,113.65,113.74,100392.0,110.1953,110.2534,110.1662,110.2534,100392.0
2021-07-13 12:00:00,113.74,113.83,113.58,113.69,73850.0,110.2534,110.3407,110.0983,110.205,73850.0
2021-07-13 12:10:00,113.69,113.71,113.52,113.63,62592.0,110.205,110.2244,110.0402,110.1468,62592.0
2021-07-13 12:20:00,113.63,113.63,113.47,113.54,67608.0,110.1468,110.1468,109.9917,110.0596,67608.0
2021-07-13 12:30:00,113.52,113.65,113.49,113.59,48352.0,110.0402,110.1662,110.0111,110.108,48352.0
2021-07-13 12:40:00,113.59,113.63,113.51,113.57,43827.0,110.108,110.1468,110.0305,110.0887,43827.0
2021-07-13 12:50:00,113.55,113.61,113.51,113.58,60068.0,110.0693,110.1274,110.0305,110.0983,60068.0
2021-07-13 13:00:00,113.58,113.6,113.23,113.27,161881.0,110.0983,110.1177,109.7591,109.7978,161881.0
2021-07-13 13:10:00,113.27,113.27,112.55,112.58,193591.0,109.7978,109.7978,109.0999,109.129,193591.0
2021-07-13 13:20:00,112.6,112.97,112.54,112.76,195119.0,109.1484,109.507,109.0902,109.3035,195119.0
2021-07-13 13:30:00,112.75,112.75,112.25,112.38,201503.0,109.2938,109.2938,108.8091,108.9351,201503.0
2021-07-13 13:40:00,112.41,112.73,112.19,112.61,180291.0,108.9642,109.2744,108.751,109.1581,180291.0
2021-07-13 13:50:00,112.58,112.83,112.46,112.75,142972.0,109.129,109.3713,109.0127,109.2938,142972.0
2021-07-13 14:00:00,112.74,112.74,112.05,112.4,152907.0,109.2841,109.2841,108.6152,108.9545,152907.0
2021-07-13 14:10:00,112.4,112.69,112.4,112.64,121145.0,108.9545,109.2356,108.9545,109.1872,121145.0
2021-07-13 14:20:00,112.62,112.79,112.39,112.73,115420.0,109.1678,109.3326,108.9448,109.2744,115420.0
2021-07-13 14:30:00,112.66,112.7,112.47,112.48,115063.0,109.2065,109.2453,109.0224,109.0321,115063.0
2021-07-13 14:40:00,112.49,112.55,112.12,112.36,118310.0,109.0418,109.0999,108.6831,108.9157,118310.0
2021-07-13 14:50:00,112.35,112.63,112.27,112.62,100597.0,108.906,109.1775,108.8285,109.1678,100597.0
2021-07-13 15:00:00,112.61,112.62,112.23,112.26,105771.0,109.1581,109.1678,108.7897,108.8188,105771.0
2021-07-13 15:10:00,112.24,112.31,112.02,112.2,151997.0,108.7994,108.8673,108.5862,108.7606,151997.0
2021-07-13 15:20:00,112.2,112.28,112.0,112.13,186808.0,108.7606,108.8382,108.5668,108.6928,186808.0
2021-07-13 15:30:00,112.13,112.4,111.91,112.39,232997.0,108.6928,108.9545,108.4795,108.9448,232997.0
2021-07-13 15:40:00,112.37,112.57,112.18,112.21,206308.0,108.9254,109.1193,108.7413,108.7703,206308.0
2021-07-13 15:50:00,112.24,112.3,111.85,112.08,437054.0,108.7994,108.8576,108.4214,108.6443,437054.0
2021-07-14 09:30:00,113.48,113.85,113.3,113.73,339779.0,110.0014,110.3601,109.8269,110.2437,339779.0
2021-07-14 09:40:00,113.75,113.85,113.33,113.41,208342.0,110.2631,110.3601,109.856,109.9336,208342.0
2021-07-14 09:50:00,113.39,113.5,113.09,113.11,161194.0,109.9142,110.0208,109.6234,109.6428,161194.0
2021-07-14 10:00:00,113.19,113.47,113.13,113.3,124290.0,109.7203,109.9917,109.6621,109.8269,124290.0
2021-07-14 10:10:00,113.29,113.49,113.14,113.47,128583.0,109.8172,110.0111,109.6718,109.9917,128583.0
2021-07-14 10:20:00,113.46,113.47,112.94,112.96,122286.0,109.982,109.9917,109.478,109.4974,122286.0
2021-07-14 10:30:00,113.0,113.1,112.78,112.89,111160.0,109.5361,109.6331,109.3229,109.4295,111160.0
2021-07-14 10:40:00,112.9,113.34,112.9,113.32,134304.0,109.4392,109.8657,109.4392,109.8463,134304.0
2021-07-14 10:50:00,113.32,113.4,113.13,113.17,91712.0,109.8463,109.9239,109.6621,109.7009,91712.0
2021-07-14 11:00:00,113.15,113.15,112.73,112.73,133856.0,109.6815,109.6815,109.2744,109.2744,133856.0
2021-07-14 11:10:00,112.71,112.87,112.68,112.85,176632.0,109.255,109.4101,109.2259,109.3907,176632.0
2021-07-14 11:20:00,112.84,112.99,112.16,112.31,233141.0,109.381,109.5264,108.7219,108.8673,233141.0
2021-07-14 11:30:00,112.31,112.4,112.1,112.12,153259.0,108.8673,108.9545,108.6637,108.6831,153259.0
2021-07-14 11:40:00,112.12,112.13,111.6,111.76,277056.0,108.6831,108.6928,108.179,108.3341,277056.0
2021-07-14 11:50:00,111.77,111.84,111.53,111.61,146066.0,108.3438,108.4117,108.1112,108.1887,146066.0
2021-07-14 12:00:00,111.6,112.47,111.6,112.33,155771.0,108.179,109.0224,108.179,108.8867,155771.0
2021-07-14 12:10:00,112.3,112.55,112.22,112.51,109952.0,108.8576,109.0999,108.78,109.0611,109952.0
2021-07-14 12:20:00,112.52,112.66,112.49,112.64,123850.0,109.0708,109.2065,109.0418,109.1872,123850.0
2021-07-14 12:30:00,112.62,112.77,112.55,112.76,118664.0,109.1678,109.3132,109.0999,109.3035,118664.0
2021-07-14 12:40:00,112.76,112.95,112.67,112.83,137782.0,109.3035,109.4877,109.2162,109.3713,137782.0
2021-07-14 12:50:00,112.82,112.91,112.68,112.74,78510.0,109.3616,109.4489,109.2259,109.2841,78510.0
2021-07-14 13:00:00,112.75,112.82,112.52,112.55,95096.0,109.2938,109.3616,109.0708,109.0999,95096.0
2021-07-14 13:10:00,112.53,112.58,112.33,112.41,58839.0,109.0805,109.129,108.8867,108.9642,58839.0
2021-07-14 13:20:00,112.39,112.42,112.22,112.35,80215.0,108.9448,108.9739,108.78,108.906,80215.0
2021-07-14 13:30:00,112.34,112.79,112.31,112.76,120398.0,108.8964,109.3326,108.8673,109.3035,120398.0
2021-07-14 13:40:00,112.79,112.85,112.68,112.74,44796.0,109.3326,109.3907,109.2259,109.2841,44796.0
2021-07-14 13:50:00,112.71,112.82,112.58,112.72,64022.0,109.255,109.3616,109.129,109.2647,64022.0
2021-07-14 14:00:00,112.76,112.92,112.66,112.79,81695.0,109.3035,109.4586,109.2065,109.3326,81695.0
2021-07-14 14:10:00,112.75,113.12,112.7,113.03,98841.0,109.2938,109.6524,109.2453,109.5652,98841.0
2021-07-14 14:20:00,113.05,113.12,112.93,112.93,63453.0,109.5846,109.6524,109.4683,109.4683,63453.0
2021-07-14 14:30:00,112.95,113.03,112.82,112.83,61850.0,109.4877,109.5652,109.3616,109.3713,61850.0
2021-07-14 14:40:00,112.84,112.96,112.72,112.81,52753.0,109.381,109.4974,109.2647,109.3519,52753.0
2021-07-14 14:50:00,112.81,112.92,112.75,112.86,43705.0,109.3519,109.4586,109.2938,109.4004,43705.0
2021-07-14 15:00:00,112.82,113.21,112.82,113.14,109863.0,109.3616,109.7397,109.3616,109.6718,109863.0
2021-07-14 15:10:00,113.15,113.19,112.62,112.71,125101.0,109.6815,109.7203,109.1678,109.255,125101.0
2021-07-14 15:20:00,112.71,112.83,112.53,112.58,108677.0,109.255,109.3713,109.0805,109.129,108677.0
2021-07-14 15:30:00,112.58,112.88,112.43,112.73,102804.0,109.129,109.4198,108.9836,109.2744,102804.0
2021-07-14 15:40:00,112.74,112.82,112.44,112.77,158933.0,109.2841,109.3616,108.9933,109.3132,158933.0
2021-07-14 15:50:00,112.76,112.76,112.37,112.5,302627.0,109.3035,109.3035,108.9254,109.0515,302627.0
2021-07-15 09:30:00,111.44,111.8,111.07,111.13,242447.0,108.0239,108.3729,107.6653,107.7234,242447.0
2021-07-15 09:40:00,111.11,111.68,110.8,111.6,263547.0,107.7041,108.2566,107.4036,108.179,263547.0
2021-07-15 09:50:00,111.61,111.92,111.27,111.9,191789.0,108.1887,108.4892,107.8592,108.4698,191789.0
2021-07-15 10:00:00,111.89,112.0,111.76,111.93,160524.0,108.4601,108.5668,108.3341,108.4989,160524.0
2021-07-15 10:10:00,111.92,112.0,111.59,111.61,156649.0,108.4892,108.5668,108.1693,108.1887,156649.0
2021-07-15 10:20:00,111.57,111.8,111.17,111.29,219631.0,108.15,108.3729,107.7622,107.8785,219631.0
2021-07-15 10:30:00,111.31,111.84,111.29,111.82,128390.0,107.8979,108.4117,107.8785,108.3923,128390.0
2021-07-15 10:40:00,111.79,111.8,111.02,111.17,205750.0,108.3632,108.3729,107.6168,107.7622,205750.0
2021-07-15 10:50:00,111.18,111.57,110.97,111.44,193925.0,107.7719,108.15,107.5684,108.0239,193925.0
2021-07-15 11:00:00,111.43,111.59,110.97,111.42,231961.0,108.0143,108.1693,107.5684,108.0046,231961.0
2021-07-15 11:10:00,111.39,111.6,111.19,111.47,110507.0,107.9755,108.179,107.7816,108.053,110507.0
2021-07-15 11:20:00,111.5,111.65,111.4,111.61,85765.0,108.0821,108.2275,107.9852,108.1887,85765.0
2021-07-15 11:30:00,111.63,111.84,111.63,111.81,151111.0,108.2081,108.4117,108.2081,108.3826,151111.0
2021-07-15 11:40:00,111.77,111.85,111.65,111.65,37503.0,108.3438,108.4214,108.2275,108.2275,37503.0
2021-07-15 11:50:00,111.66,111.68,111.33,111.38,107803.0,108.2372,108.2566,107.9173,107.9658,107803.0
2021-07-15 12:00:00,111.38,111.39,110.83,110.86,144022.0,107.9658,107.9755,107.4326,107.4617,144022.0
2021-07-15 12:10:00,110.85,111.18,110.83,111.09,199922.0,107.452,107.7719,107.4326,107.6847,199922.0
2021-07-15 12:20:00,111.07,111.32,111.02,111.25,94429.0,107.6653,107.9076,107.6168,107.8398,94429.0
2021-07-15 12:30:00,111.26,111.44,111.11,111.43,84438.0,107.8495,108.0239,107.7041,108.0143,84438.0
2021-07-15 12:40:00,111.41,111.49,111.37,111.48,41580.0,107.9949,108.0724,107.9561,108.0627,41580.0
2021-07-15 12:50:00,111.47,111.55,111.25,111.25,77179.0,108.053,108.1306,107.8398,107.8398,77179.0
2021-07-15 13:00:00,111.24,111.28,110.97,111.03,123039.0,107.8301,107.8688,107.5684,107.6265,123039.0
2021-07-15 13:10:00,111.02,111.06,110.59,110.6,173283.0,107.6168,107.6556,107.2,107.2097,173283.0
2021-07-15 13:20:00,110.6,110.81,110.57,110.69,127516.0,107.2097,107.4133,107.1806,107.2969,127516.0
2021-07-15 13:30:00,110.7,110.7,110.17,110.24,278238.0,107.3066,107.3066,106.7929,106.8607,278238.0
2021-07-15 13:40:00,110.23,110.44,110.09,110.29,191067.0,106.851,107.0546,106.7153,106.9092,191067.0
2021-07-15 13:50:00,110.29,110.4,109.82,109.87,259284.0,106.9092,107.0158,106.4536,106.5021,259284.0
2021-07-15 14:00:00,109.86,110.38,109.84,110.32,178728.0,106.4924,106.9964,106.473,106.9383,178728.0
2021-07-15 14:10:00,110.3,110.59,110.18,110.59,124377.0,106.9189,107.2,106.8026,107.2,124377.0
2021-07-15 14:20:00,110.61,110.83,110.58,110.78,158249.0,107.2194,107.4326,107.1903,107.3842,158249.0
2021-07-15 14:30:00,110.77,110.79,110.47,110.47,155368.0,107.3745,107.3939,107.0837,107.0837,155368.0
2021-07-15 14:40:00,110.5,110.74,110.19,110.73,205860.0,107.1128,107.3454,106.8123,107.3357,205860.0
2021-07-15 14:50:00,110.73,110.97,110.66,110.95,194680.0,107.3357,107.5684,107.2679,107.549,194680.0
2021-07-15 15:00:00,110.97,111.12,110.92,111.02,172122.0,107.5684,107.7138,107.5199,107.6168,172122.0
2021-07-15 15:10:00,111.0,111.02,110.83,110.95,73234.0,107.5974,107.6168,107.4326,107.549,73234.0
2021-07-15 15:20:00,110.94,111.14,110.84,111.09,115007.0,107.5393,107.7331,107.4423,107.6847,115007.0
2021-07-15 15:30:00,111.09,111.42,111.03,111.04,273416.0,107.6847,108.0046,107.6265,107.6362,273416.0
2021-07-15 15:40:00,111.05,111.18,110.93,111.01,302515.0,107.6459,107.7719,107.5296,107.6071,302515.0
2021-07-15 15:50:00,111.05,111.41,111.01,111.41,386533.0,107.6459,107.9949,107.6071,107.9949,386533.0
2021-07-16 09:30:00,112.31,112.38,112.08,112.13,238081.0,108.8673,108.9351,108.6443,108.6928,238081.0
2021-07-16 09:40:00,112.14,112.14,111.62,111.7,149751.0,108.7025,108.7025,108.1984,108.276,149751.0
2021-07-16 09:50:00,111.68,111.74,111.52,111.74,194017.0,108.2566,108.3147,108.1015,108.3147,194017.0
2021-07-16 10:00:00,111.72,111.78,111.32,111.35,159319.0,108.2954,108.3535,107.9076,107.9367,159319.0
2021-07-16 10:10:00,111.35,111.37,110.8,111.04,193928.0,107.9367,107.9561,107.4036,107.6362,193928.0
2021-07-16 10:20:00,111.05,111.06,110.15,110.23,207203.0,107.6459,107.6556,106.7735,106.851,207203.0
2021-07-16 10:30:00,110.21,110.72,110.18,110.61,128995.0,106.8316,107.326,106.8026,107.2194,128995.0
2021-07-16 10:40:00,110.6,110.6,110.24,110.49,93328.0,107.2097,107.2097,106.8607,107.1031,93328.0
2021-07-16 10:50:00,110.52,110.89,110.51,110.67,132233.0,107.1321,107.4908,107.1225,107.2775,132233.0
2021-07-16 11:00:00,110.69,110.77,110.07,110.34,161008.0,107.2969,107.3745,106.6959,106.9577,161008.0
2021-07-16 11:10:00,110.33,110.51,109.99,110.3,103108.0,106.948,107.1225,106.6184,106.9189,103108.0
2021-07-16 11:20:00,110.3,110.52,110.1,110.11,111779.0,106.9189,107.1321,106.725,106.7347,111779.0
2021-07-16 11:30:00,110.09,110.6,110.09,110.52,91884.0,106.7153,107.2097,106.7153,107.1321,91884.0
2021-07-16 11:40:00,110.53,110.56,110.05,110.24,71169.0,107.1418,107.1709,106.6766,106.8607,71169.0
2021-07-16 11:50:00,110.25,110.67,110.18,110.55,82671.0,106.8704,107.2775,106.8026,107.1612,82671.0
2021-07-16 12:00:00,110.55,110.9,110.5,110.87,73086.0,107.1612,107.5005,107.1128,107.4714,73086.0
2021-07-16 12:10:00,110.89,110.98,110.79,110.94,48996.0,107.4908,107.578,107.3939,107.5393,48996.0
2021-07-16 12:20:00,110.96,110.98,110.68,110.68,63649.0,107.5587,107.578,107.2872,107.2872,63649.0
2021-07-16 12:30:00,110.69,110.82,110.57,110.59,51399.0,107.2969,107.4229,107.1806,107.2,51399.0
2021-07-16 12:40:00,110.59,110.64,110.45,110.52,46117.0,107.2,107.2485,107.0643,107.1321,46117.0
2021-07-16 12:50:00,110.51,110.74,110.5,110.6,47640.0,107.1225,107.3454,107.1128,107.2097,47640.0
2021-07-16 13:00:00,110.58,110.81,110.51,110.79,48147.0,107.1903,107.4133,107.1225,107.3939,48147.0
2021-07-16 13:10:00,110.76,110.85,110.71,110.81,22996.0,107.3648,107.452,107.3163,107.4133,22996.0
2021-07-16 13:20:00,110.79,110.8,110.48,110.5,40037.0,107.3939,107.4036,107.0934,107.1128,40037.0
2021-07-16 13:30:00,110.47,110.51,110.14,110.3,64595.0,107.0837,107.1225,106.7638,106.9189,64595.0
2021-07-16 13:40:00,110.3,110.32,110.08,110.16,68233.0,106.9189,106.9383,106.7056,106.7832,68233.0
2021-07-16 13:50:00,110.16,110.33,110.13,110.18,68095.0,106.7832,106.948,106.7541,106.8026,68095.0
2021-07-16 14:00:00,110.17,110.18,109.78,109.97,162330.0,106.7929,106.8026,106.4148,106.599,162330.0
2021-07-16 14:10:00,109.98,110.17,109.75,110.12,121381.0,106.6087,106.7929,106.3857,106.7444,121381.0
2021-07-16 14:20:00,110.11,110.13,109.7,109.7,72875.0,106.7347,106.7541,106.3373,106.3373,72875.0
2021-07-16 14:30:00,109.69,109.91,109.48,109.52,145081.0,106.3276,106.5408,106.124,106.1628,145081.0
2021-07-16 14:40:00,109.51,109.66,109.3,109.33,202254.0,106.1531,106.2985,105.9495,105.9786,202254.0
2021-07-16 14:50:00,109.32,109.53,109.3,109.42,94025.0,105.9689,106.1725,105.9495,106.0659,94025.0
2021-07-16 15:00:00,109.42,109.42,108.91,109.13,217311.0,106.0659,106.0659,105.5715,105.7848,217311.0
2021-07-16 15:10:00,109.14,109.51,108.94,109.5,215546.0,105.7944,106.1531,105.6006,106.1434,215546.0
2021-07-16 15:20:00,109.5,109.5,109.04,109.08,130110.0,106.1434,106.1434,105.6975,105.7363,130110.0
2021-07-16 15:30:00,109.07,109.2,108.78,108.89,305250.0,105.7266,105.8526,105.4455,105.5521,305250.0
2021-07-16 15:40:00,108.89,109.12,108.43,108.45,292154.0,105.5521,105.7751,105.1062,105.1256,292154.0
2021-07-16 15:50:00,108.48,108.92,108.42,108.78,341247.0,105.1547,105.5812,105.0965,105.4455,341247.0
2021-07-19 09:30:00,104.84,105.23,104.36,104.79,681538.0,101.6263,102.0043,101.161,101.5778,681538.0
2021-07-19 09:40:00,104.8,105.13,104.1,104.36,334862.0,101.5875,101.9074,100.9089,101.161,334862.0
2021-07-19 09:50:00,104.35,104.35,103.16,103.39,644420.0,101.1513,101.1513,99.9978,100.2207,644420.0
2021-07-19 10:00:00,103.35,103.51,102.79,103.2,499486.0,100.1819,100.337,99.6391,100.0365,499486.0
2021-07-19 10:10:00,103.12,103.29,102.19,102.58,451604.0,99.959,100.1238,99.0575,99.4355,451604.0
2021-07-19 10:20:00,102.58,103.2,102.31,103.17,417894.0,99.4355,100.0365,99.1738,100.0075,417894.0
2021-07-19 10:30:00,103.13,103.13,102.47,103.07,326781.0,99.9687,99.9687,99.3289,99.9105,326781.0
2021-07-19 10:40:00,103.07,103.63,102.87,103.6,350558.0,99.9105,100.4533,99.7166,100.4243,350558.0
2021-07-19 10:50:00,103.58,103.64,102.74,103.29,295828.0,100.4049,100.463,99.5906,100.1238,295828.0
2021-07-19 11:00:00,103.3,103.99,102.89,103.91,307822.0,100.1335,100.8023,99.736,100.7248,307822.0
2021-07-19 11:10:00,103.94,104.09,103.76,103.84,159741.0,100.7538,100.8992,100.5794,100.6569,159741.0
2021-07-19 11:20:00,103.91,103.95,103.28,103.44,198300.0,100.7248,100.7635,100.1141,100.2692,198300.0
2021-07-19 11:30:00,103.47,104.18,103.36,103.87,235190.0,100.2983,100.9865,100.1916,100.686,235190.0
2021-07-19 11:40:00,103.88,104.24,103.73,104.05,191705.0,100.6957,101.0447,100.5503,100.8605,191705.0
2021-07-19 11:50:00,104.07,104.21,103.74,103.91,153367.0,100.8799,101.0156,100.56,100.7248,153367.0
2021-07-19 12:00:00,103.89,103.89,102.97,102.98,226254.0,100.7054,100.7054,99.8136,99.8233,226254.0
2021-07-19 12:10:00,102.99,103.28,102.86,103.04,203189.0,99.833,100.1141,99.707,99.8814,203189.0
2021-07-19 12:20:00,103.02,103.36,102.74,102.8,256673.0,99.862,100.1916,99.5906,99.6488,256673.0
2021-07-19 12:30:00,102.78,102.81,102.32,102.32,244388.0,99.6294,99.6585,99.1835,99.1835,244388.0
2021-07-19 12:40:00,102.35,102.41,101.94,102.06,307707.0,99.2126,99.2707,98.8152,98.9315,307707.0
2021-07-19 12:50:00,102.05,102.41,101.89,102.34,275861.0,98.9218,99.2707,98.7667,99.2029,275861.0
2021-07-19 13:00:00,102.31,102.8,102.22,102.79,225188.0,99.1738,99.6488,99.0866,99.6391,225188.0
2021-07-19 13:10:00,102.79,102.79,102.46,102.48,216542.0,99.6391,99.6391,99.3192,99.3386,216542.0
2021-07-19 13:20:00,102.45,102.56,101.92,102.01,326174.0,99.3095,99.4161,98.7958,98.883,326174.0
2021-07-19 13:30:00,102.01,102.31,101.67,102.06,274011.0,98.883,99.1738,98.5534,98.9315,274011.0
2021-07-19 13:40:00,102.08,102.25,101.78,101.82,165276.0,98.9509,99.1157,98.6601,98.6988,165276.0
2021-07-19 13:50:00,101.8,102.36,101.74,101.8,206662.0,98.6794,99.2223,98.6213,98.6794,206662.0
2021-07-19 14:00:00,101.79,102.53,101.78,102.0,172195.0,98.6698,99.3871,98.6601,98.8733,172195.0
2021-07-19 14:10:00,102.01,102.63,101.97,102.62,173827.0,98.883,99.484,98.8442,99.4743,173827.0
2021-07-19 14:20:00,102.63,102.77,102.36,102.65,191664.0,99.484,99.6197,99.2223,99.5034,191664.0
2021-07-19 14:30:00,102.66,102.71,101.75,101.83,180609.0,99.5131,99.5616,98.631,98.7085,180609.0
2021-07-19 14:40:00,101.81,102.07,101.69,102.06,201003.0,98.6891,98.9412,98.5728,98.9315,201003.0
2021-07-19 14:50:00,102.05,102.44,101.78,102.01,233365.0,98.9218,99.2998,98.6601,98.883,233365.0
2021-07-19 15:00:00,102.01,102.6,101.85,102.5,172326.0,98.883,99.4549,98.7279,99.358,172326.0
2021-07-19 15:10:00,102.51,102.79,101.98,102.04,219401.0,99.3677,99.6391,98.8539,98.9121,219401.0
2021-07-19 15:20:00,102.04,102.23,101.85,101.95,338017.0,98.9121,99.0963,98.7279,98.8248,338017.0
2021-07-19 15:30:00,101.95,102.55,101.87,102.53,346024.0,98.8248,99.4065,98.7473,99.3871,346024.0
2021-07-19 15:40:00,102.52,102.85,102.22,102.7,535956.0,99.3774,99.6973,99.0866,99.5519,535956.0
2021-07-19 15:50:00,102.68,103.97,102.61,103.95,1241956.0,99.5325,100.7829,99.4646,100.7635,1241956.0
2021-07-20 09:30:00,104.43,104.87,103.83,104.38,511249.0,101.2288,101.6553,100.6472,101.1804,511249.0
2021-07-20 09:40:00,104.35,105.71,104.14,105.71,455675.0,101.1513,102.4696,100.9477,102.4696,455675.0
2021-07-20 09:50:00,105.71,106.43,105.48,106.31,336452.0,102.4696,103.1675,102.2466,103.0512,336452.0
2021-07-20 10:00:00,106.32,106.61,106.11,106.19,272376.0,103.0609,103.342,102.8573,102.9349,272376.0
2021-07-20 10:10:00,106.16,107.0,106.11,106.99,273526.0,102.9058,103.72,102.8573,103.7104,273526.0
2021-07-20 10:20:00,106.99,107.23,106.88,106.88,205250.0,103.7104,103.943,103.6037,103.6037,205250.0
2021-07-20 10:30:00,106.9,107.01,106.75,106.93,162464.0,103.6231,103.7297,103.4777,103.6522,162464.0
2021-07-20 10:40:00,106.96,107.55,106.96,107.53,226425.0,103.6813,104.2532,103.6813,104.2338,226425.0
2021-07-20 10:50:00,107.55,107.81,107.44,107.78,112072.0,104.2532,104.5052,104.1466,104.4761,112072.0
2021-07-20 11:00:00,107.78,107.91,107.68,107.77,108073.0,104.4761,104.6022,104.3792,104.4664,108073.0
2021-07-20 11:10:00,107.77,107.95,107.73,107.88,106005.0,104.4664,104.6409,104.4277,104.5731,106005.0
2021-07-20 11:20:00,107.88,108.02,107.56,107.56,115110.0,104.5731,104.7088,104.2629,104.2629,115110.0
2021-07-20 11:30:00,107.54,107.73,107.5,107.53,114631.0,104.2435,104.4277,104.2047,104.2338,114631.0
2021-07-20 11:40:00,107.54,108.11,107.54,108.07,125387.0,104.2435,104.796,104.2435,104.7572,125387.0
2021-07-20 11:50:00,108.07,108.46,108.07,108.45,92162.0,104.7572,105.1353,104.7572,105.1256,92162.0
2021-07-20 12:00:00,108.46,108.69,108.24,108.25,136736.0,105.1353,105.3582,104.922,104.9317,136736.0
2021-07-20 12:10:00,108.29,108.56,108.25,108.55,99664.0,104.9705,105.2322,104.9317,105.2225,99664.0
2021-07-20 12:20:00,108.56,108.6,108.41,108.52,59762.0,105.2322,105.271,105.0868,105.1935,59762.0
2021-07-20 12:30:00,108.53,108.89,108.53,108.73,115557.0,105.2031,105.5521,105.2031,105.397,115557.0
2021-07-20 12:40:00,108.73,109.05,108.71,109.01,103384.0,105.397,105.7072,105.3776,105.6684,103384.0
2021-07-20 12:50:00,109.02,109.1,109.01,109.07,72658.0,105.6781,105.7557,105.6684,105.7266,72658.0
2021-07-20 13:00:00,109.09,109.14,108.37,108.39,204799.0,105.746,105.7944,105.0481,105.0674,204799.0
2021-07-20 13:10:00,108.39,108.54,108.36,108.5,128131.0,105.0674,105.2128,105.0384,105.1741,128131.0
2021-07-20 13:20:00,108.49,108.6,108.23,108.32,99029.0,105.1644,105.271,104.9123,104.9996,99029.0
2021-07-20 13:30:00,108.34,108.57,108.29,108.44,55210.0,105.019,105.2419,104.9705,105.1159,55210.0
2021-07-20 13:40:00,108.45,108.5,108.17,108.2,124767.0,105.1256,105.1741,104.8542,104.8833,124767.0
2021-07-20 13:50:00,108.19,108.47,108.16,108.4,80283.0,104.8736,105.145,104.8445,105.0771,80283.0
2021-07-20 14:00:00,108.42,108.9,108.42,108.79,194622.0,105.0965,105.5618,105.0965,105.4552,194622.0
2021-07-20 14:10:00,108.77,108.94,108.77,108.89,73066.0,105.4358,105.6006,105.4358,105.5521,73066.0
2021-07-20 14:20:00,108.89,108.94,108.75,108.93,77767.0,105.5521,105.6006,105.4164,105.5909,77767.0
2021-07-20 14:30:00,108.94,109.02,108.78,108.78,109178.0,105.6006,105.6781,105.4455,105.4455,109178.0
2021-07-20 14:40:00,108.8,108.99,108.64,108.76,116511.0,105.4649,105.649,105.3098,105.4261,116511.0
2021-07-20 14:50:00,108.78,108.94,108.67,108.72,126516.0,105.4455,105.6006,105.3389,105.3873,126516.0
2021-07-20 15:00:00,108.76,109.03,108.74,108.89,70428.0,105.4261,105.6878,105.4067,105.5521,70428.0
2021-07-20 15:10:00,108.91,109.34,108.9,109.22,155328.0,105.5715,105.9883,105.5618,105.872,155328.0
2021-07-20 15:20:00,109.25,109.36,109.02,109.14,143820.0,105.9011,106.0077,105.6781,105.7944,143820.0
2021-07-20 15:30:00,109.12,109.18,108.93,108.96,81257.0,105.7751,105.8332,105.5909,105.62,81257.0
2021-07-20 15:40:00,108.95,109.04,108.82,108.95,181562.0,105.6103,105.6975,105.4843,105.6103,181562.0
2021-07-20 15:50:00,108.99,109.1,108.35,108.38,957690.0,105.649,105.7557,105.0287,105.0577,957690.0
2021-07-21 09:30:00,109.36,109.9,109.19,109.7,339171.0,106.0077,106.5312,105.8429,106.3373,339171.0
2021-07-21 09:40:00,109.7,110.06,109.55,110.01,178421.0,106.3373,106.6862,106.1919,106.6378,178421.0
2021-07-21 09:50:00,110.04,110.36,109.96,110.35,214258.0,106.6669,106.977,106.5893,106.9674,214258.0
2021-07-21 10:00:00,110.34,110.38,110.1,110.2,193068.0,106.9577,106.9964,106.725,106.822,193068.0
2021-07-21 10:10:00,110.2,110.29,109.87,110.04,112674.0,106.822,106.9092,106.5021,106.6669,112674.0
2021-07-21 10:20:00,110.05,110.23,109.86,109.86,106985.0,106.6766,106.851,106.4924,106.4924,106985.0
2021-07-21 10:30:00,109.86,110.11,109.72,110.07,129955.0,106.4924,106.7347,106.3567,106.6959,129955.0
2021-07-21 10:40:00,110.12,110.22,110.07,110.12,77333.0,106.7444,106.8413,106.6959,106.7444,77333.0
2021-07-21 10:50:00,110.15,110.27,110.05,110.16,66263.0,106.7735,106.8898,106.6766,106.7832,66263.0
2021-07-21 11:00:00,110.18,110.35,110.16,110.18,121274.0,106.8026,106.9674,106.7832,106.8026,121274.0
2021-07-21 11:10:00,110.17,110.3,110.04,110.3,89993.0,106.7929,106.9189,106.6669,106.9189,89993.0
2021-07-21 11:20:00,110.31,110.33,109.97,109.99,112666.0,106.9286,106.948,106.599,106.6184,112666.0
2021-07-21 11:30:00,109.98,110.26,109.9,110.17,83578.0,106.6087,106.8801,106.5312,106.7929,83578.0
2021-07-21 11:40:00,110.15,110.33,110.14,110.31,62855.0,106.7735,106.948,106.7638,106.9286,62855.0
2021-07-21 11:50:00,110.33,110.61,110.33,110.61,148451.0,106.948,107.2194,106.948,107.2194,148451.0
2021-07-21 12:00:00,110.6,110.61,110.46,110.51,100362.0,107.2097,107.2194,107.074,107.1225,100362.0
2021-07-21 12:10:00,110.51,110.51,110.36,110.42,50385.0,107.1225,107.1225,106.977,107.0352,50385.0
2021-07-21 12:20:00,110.43,110.48,110.29,110.32,51698.0,107.0449,107.0934,106.9092,106.9383,51698.0
2021-07-21 12:30:00,110.34,110.42,110.24,110.24,63900.0,106.9577,107.0352,106.8607,106.8607,63900.0
2021-07-21 12:40:00,110.25,110.43,110.25,110.33,41570.0,106.8704,107.0449,106.8704,106.948,41570.0
2021-07-21 12:50:00,110.31,110.34,110.16,110.18,44834.0,106.9286,106.9577,106.7832,106.8026,44834.0
2021-07-21 13:00:00,110.18,110.37,110.17,110.32,37133.0,106.8026,106.9867,106.7929,106.9383,37133.0
2021-07-21 13:10:00,110.32,110.43,110.23,110.26,50966.0,106.9383,107.0449,106.851,106.8801,50966.0
2021-07-21 13:20:00,110.25,110.5,110.25,110.48,42354.0,106.8704,107.1128,106.8704,107.0934,42354.0
2021-07-21 13:30:00,110.48,110.55,110.39,110.44,95640.0,107.0934,107.1612,107.0061,107.0546,95640.0
2021-07-21 13:40:00,110.44,110.58,110.42,110.52,60372.0,107.0546,107.1903,107.0352,107.1321,60372.0
2021-07-21 13:50:00,110.54,110.63,110.48,110.53,58644.0,107.1515,107.2388,107.0934,107.1418,58644.0
2021-07-21 14:00:00,110.55,110.58,110.45,110.53,70859.0,107.1612,107.1903,107.0643,107.1418,70859.0
2021-07-21 14:10:00,110.54,110.54,110.33,110.35,65811.0,107.1515,107.1515,106.948,106.9674,65811.0
2021-07-21 14:20:00,110.34,110.5,110.32,110.5,59661.0,106.9577,107.1128,106.9383,107.1128,59661.0
2021-07-21 14:30:00,110.52,110.63,110.5,110.6,87346.0,107.1321,107.2388,107.1128,107.2097,87346.0
2021-07-21 14:40:00,110.59,110.71,110.57,110.63,65881.0,107.2,107.3163,107.1806,107.2388,65881.0
2021-07-21 14:50:00,110.64,110.73,110.62,110.72,54230.0,107.2485,107.3357,107.2291,107.326,54230.0
2021-07-21 15:00:00,110.72,110.85,110.68,110.83,98920.0,107.326,107.452,107.2872,107.4326,98920.0
2021-07-21 15:10:00,110.83,110.89,110.7,110.85,72192.0,107.4326,107.4908,107.3066,107.452,72192.0
2021-07-21 15:20:00,110.85,110.87,110.61,110.69,66220.0,107.452,107.4714,107.2194,107.2969,66220.0
2021-07-21 15:30:00,110.67,110.83,110.58,110.58,116569.0,107.2775,107.4326,107.1903,107.1903,116569.0
2021-07-21 15:40:00,110.6,110.69,110.44,110.45,128383.0,107.2097,107.2969,107.0546,107.0643,128383.0
2021-07-21 15:50:00,110.45,111.13,110.26,111.03,419240.0,107.0643,107.7234,106.8801,107.6265,419240.0
2021-07-22 09:30:00,111.15,111.37,110.59,110.85,214967.0,107.7428,107.9561,107.2,107.452,214967.0
2021-07-22 09:40:00,110.88,111.37,110.71,110.76,199109.0,107.4811,107.9561,107.3163,107.3648,199109.0
2021-07-22 09:50:00,110.79,111.02,110.53,110.85,122625.0,107.3939,107.6168,107.1418,107.452,122625.0
2021-07-22 10:00:00,110.89,111.15,110.62,110.98,112025.0,107.4908,107.7428,107.2291,107.578,112025.0
2021-07-22 10:10:00,111.01,111.22,110.99,111.15,91509.0,107.6071,107.8107,107.5877,107.7428,91509.0
2021-07-22 10:20:00,111.14,111.19,110.91,111.12,73525.0,107.7331,107.7816,107.5102,107.7138,73525.0
2021-07-22 10:30:00,111.1,111.41,111.1,111.4,153932.0,107.6944,107.9949,107.6944,107.9852,153932.0
2021-07-22 10:40:00,111.39,111.61,111.35,111.48,100172.0,107.9755,108.1887,107.9367,108.0627,100172.0
2021-07-22 10:50:00,111.48,111.51,111.36,111.38,68134.0,108.0627,108.0918,107.9464,107.9658,68134.0
2021-07-22 11:00:00,111.38,111.44,111.09,111.25,57106.0,107.9658,108.0239,107.6847,107.8398,57106.0
2021-07-22 11:10:00,111.24,111.27,111.02,111.23,101866.0,107.8301,107.8592,107.6168,107.8204,101866.0
2021-07-22 11:20:00,111.23,111.34,110.89,111.11,77245.0,107.8204,107.927,107.4908,107.7041,77245.0
2021-07-22 11:30:00,111.1,111.19,110.94,111.04,44566.0,107.6944,107.7816,107.5393,107.6362,44566.0
2021-07-22 11:40:00,111.04,111.04,110.71,110.89,72764.0,107.6362,107.6362,107.3163,107.4908,72764.0
2021-07-22 11:50:00,110.89,111.02,110.81,110.96,72846.0,107.4908,107.6168,107.4133,107.5587,72846.0
2021-07-22 12:00:00,110.98,111.05,110.43,110.43,82002.0,107.578,107.6459,107.0449,107.0449,82002.0
2021-07-22 12:10:00,110.44,110.69,110.37,110.49,92273.0,107.0546,107.2969,106.9867,107.1031,92273.0
2021-07-22 12:20:00,110.48,110.81,110.34,110.77,69263.0,107.0934,107.4133,106.9577,107.3745,69263.0
2021-07-22 12:30:00,110.74,111.03,110.68,111.02,71266.0,107.3454,107.6265,107.2872,107.6168,71266.0
2021-07-22 12:40:00,111.03,111.05,110.79,110.8,90969.0,107.6265,107.6459,107.3939,107.4036,90969.0
2021-07-22 12:50:00,110.8,111.19,110.8,111.19,63668.0,107.4036,107.7816,107.4036,107.7816,63668.0
2021-07-22 13:00:00,111.2,111.26,111.11,111.22,61100.0,107.7913,107.8495,107.7041,107.8107,61100.0
2021-07-22 13:10:00,111.22,111.39,111.19,111.32,52622.0,107.8107,107.9755,107.7816,107.9076,52622.0
2021-07-22 13:20:00,111.33,111.39,111.23,111.35,53441.0,107.9173,107.9755,107.8204,107.9367,53441.0
2021-07-22 13:30:00,111.37,111.47,111.32,111.44,90655.0,107.9561,108.053,107.9076,108.0239,90655.0
2021-07-22 13:40:00,111.43,111.46,111.32,111.44,28707.0,108.0143,108.0433,107.9076,108.0239,28707.0
2021-07-22 13:50:00,111.44,111.53,111.37,111.51,56932.0,108.0239,108.1112,107.9561,108.0918,56932.0
2021-07-22 14:00:00,111.52,111.63,111.46,111.49,91047.0,108.1015,108.2081,108.0433,108.0724,91047.0
2021-07-22 14:10:00,111.5,111.8,111.5,111.68,77355.0,108.0821,108.3729,108.0821,108.2566,77355.0
2021-07-22 14:20:00,111.65,111.71,111.59,111.69,35698.0,108.2275,108.2857,108.1693,108.2663,35698.0
2021-07-22 14:30:00,111.69,111.72,111.6,111.65,69977.0,108.2663,108.2954,108.179,108.2275,69977.0
2021-07-22 14:40:00,111.72,111.83,111.6,111.71,39860.0,108.2954,108.402,108.179,108.2857,39860.0
2021-07-22 14:50:00,111.72,111.9,111.64,111.86,77239.0,108.2954,108.4698,108.2178,108.4311,77239.0
2021-07-22 15:00:00,111.85,111.87,111.68,111.71,61187.0,108.4214,108.4408,108.2566,108.2857,61187.0
2021-07-22 15:10:00,111.69,111.78,111.63,111.75,67070.0,108.2663,108.3535,108.2081,108.3244,67070.0
2021-07-22 15:20:00,111.73,111.81,111.68,111.75,92472.0,108.3051,108.3826,108.2566,108.3244,92472.0
2021-07-22 15:30:00,111.73,111.73,111.46,111.52,72363.0,108.3051,108.3051,108.0433,108.1015,72363.0
2021-07-22 15:40:00,111.54,111.73,111.43,111.61,89548.0,108.1209,108.3051,108.0143,108.1887,89548.0
2021-07-22 15:50:00,111.63,111.76,111.55,111.74,211945.0,108.2081,108.3341,108.1306,108.3147,211945.0
2021-07-23 09:30:00,113.28,113.34,112.91,112.95,279945.0,109.8075,109.8657,109.4489,109.4877,279945.0
2021-07-23 09:40:00,112.99,113.36,112.86,113.25,204429.0,109.5264,109.8851,109.4004,109.7785,204429.0
2021-07-23 09:50:00,113.22,113.22,112.74,112.85,146775.0,109.7494,109.7494,109.2841,109.3907,146775.0
2021-07-23 10:00:00,112.84,113.16,112.84,113.16,112221.0,109.381,109.6912,109.381,109.6912,112221.0
2021-07-23 10:10:00,113.16,113.31,113.01,113.15,108212.0,109.6912,109.8366,109.5458,109.6815,108212.0
2021-07-23 10:20:00,113.13,113.3,113.09,113.29,70867.0,109.6621,109.8269,109.6234,109.8172,70867.0
2021-07-23 10:30:00,113.3,113.7,113.18,113.48,163914.0,109.8269,110.2147,109.7106,110.0014,163914.0
2021-07-23 10:40:00,113.48,113.68,113.48,113.67,129072.0,110.0014,110.1953,110.0014,110.1856,129072.0
2021-07-23 10:50:00,113.66,113.93,113.63,113.87,124262.0,110.1759,110.4376,110.1468,110.3795,124262.0
2021-07-23 11:00:00,113.88,114.15,113.86,114.13,139807.0,110.3891,110.6509,110.3698,110.6315,139807.0
2021-07-23 11:10:00,114.13,114.32,113.99,114.28,98530.0,110.6315,110.8157,110.4958,110.7769,98530.0
2021-07-23 11:20:00,114.3,114.61,114.28,114.58,126168.0,110.7963,111.0968,110.7769,111.0677,126168.0
2021-07-23 11:30:00,114.61,114.81,114.44,114.54,185911.0,111.0968,111.2906,110.932,111.0289,185911.0
2021-07-23 11:40:00,114.53,114.57,114.3,114.49,107933.0,111.0192,111.058,110.7963,110.9804,107933.0
2021-07-23 11:50:00,114.51,114.55,114.21,114.22,83485.0,110.9998,111.0386,110.709,110.7187,83485.0
2021-07-23 12:00:00,114.23,114.38,114.19,114.22,117200.0,110.7284,110.8738,110.6896,110.7187,117200.0
2021-07-23 12:10:00,114.22,114.49,114.2,114.47,103599.0,110.7187,110.9804,110.6993,110.9611,103599.0
2021-07-23 12:20:00,114.5,114.57,114.35,114.42,99183.0,110.9901,111.058,110.8447,110.9126,99183.0
2021-07-23 12:30:00,114.44,114.52,114.34,114.46,37626.0,110.932,111.0095,110.835,110.9514,37626.0
2021-07-23 12:40:00,114.48,114.62,114.47,114.56,47816.0,110.9708,111.1065,110.9611,111.0483,47816.0
2021-07-23 12:50:00,114.55,114.68,114.48,114.67,61179.0,111.0386,111.1646,110.9708,111.1549,61179.0
2021-07-23 13:00:00,114.68,114.96,114.66,114.88,118832.0,111.1646,111.436,111.1452,111.3585,118832.0
2021-07-23 13:10:00,114.91,115.12,114.91,115.09,134561.0,111.3876,111.5911,111.3876,111.5621,134561.0
2021-07-23 13:20:00,115.09,115.19,115.02,115.04,96878.0,111.5621,111.659,111.4942,111.5136,96878.0
2021-07-23 13:30:00,115.04,115.06,114.8,114.95,96996.0,111.5136,111.533,111.2809,111.4263,96996.0
2021-07-23 13:40:00,114.95,115.15,114.87,115.13,89304.0,111.4263,111.6202,111.3488,111.6008,89304.0
2021-07-23 13:50:00,115.14,115.17,114.97,115.0,87876.0,111.6105,111.6396,111.4457,111.4748,87876.0
2021-07-23 14:00:00,115.0,115.09,114.85,115.07,65506.0,111.4748,111.5621,111.3294,111.5427,65506.0
2021-07-23 14:10:00,115.06,115.16,114.98,115.02,62373.0,111.533,111.6299,111.4554,111.4942,62373.0
2021-07-23 14:20:00,115.0,115.05,114.91,114.96,71893.0,111.4748,111.5233,111.3876,111.436,71893.0
2021-07-23 14:30:00,114.96,115.05,114.85,115.03,87702.0,111.436,111.5233,111.3294,111.5039,87702.0
2021-07-23 14:40:00,115.03,115.03,114.88,114.93,81694.0,111.5039,111.5039,111.3585,111.407,81694.0
2021-07-23 14:50:00,114.94,114.99,114.86,114.96,85327.0,111.4167,111.4651,111.3391,111.436,85327.0
2021-07-23 15:00:00,114.96,114.98,114.72,114.81,127017.0,111.436,111.4554,111.2034,111.2906,127017.0
2021-07-23 15:10:00,114.81,114.84,114.53,114.76,92827.0,111.2906,111.3197,111.0192,111.2422,92827.0
2021-07-23 15:20:00,114.77,114.86,114.62,114.86,81107.0,111.2519,111.3391,111.1065,111.3391,81107.0
2021-07-23 15:30:00,114.86,115.36,114.85,115.31,214148.0,111.3391,111.8238,111.3294,111.7753,214148.0
2021-07-23 15:40:00,115.32,115.34,115.17,115.27,158422.0,111.785,111.8044,111.6396,111.7365,158422.0
2021-07-23 15:50:00,115.27,115.38,114.95,115.09,309828.0,111.7365,111.8432,111.4263,111.5621,309828.0
2021-07-26 09:30:00,114.62,115.35,114.59,115.25,192630.0,111.1065,111.8141,111.0774,111.7172,192630.0
2021-07-26 09:40:00,115.27,115.27,114.75,115.02,139354.0,111.7365,111.7365,111.2325,111.4942,139354.0
2021-07-26 09:50:00,115.0,115.2,114.93,115.18,98409.0,111.4748,111.6687,111.407,111.6493,98409.0
2021-07-26 10:00:00,115.16,115.21,115.04,115.1,114801.0,111.6299,111.6784,111.5136,111.5718,114801.0
2021-07-26 10:10:00,115.13,115.16,114.74,114.87,130079.0,111.6008,111.6299,111.2228,111.3488,130079.0
2021-07-26 10:20:00,114.87,114.93,114.69,114.72,77745.0,111.3488,111.407,111.1743,111.2034,77745.0
2021-07-26 10:30:00,114.74,114.94,114.69,114.93,112163.0,111.2228,111.4167,111.1743,111.407,112163.0
2021-07-26 10:40:00,114.95,114.98,114.59,114.84,91795.0,111.4263,111.4554,111.0774,111.3197,91795.0
2021-07-26 10:50:00,114.81,115.12,114.76,114.94,77580.0,111.2906,111.5911,111.2422,111.4167,77580.0
2021-07-26 11:00:00,114.89,115.04,114.71,115.03,102183.0,111.3682,111.5136,111.1937,111.5039,102183.0
2021-07-26 11:10:00,115.04,115.32,115.04,115.28,63094.0,111.5136,111.785,111.5136,111.7462,63094.0
2021-07-26 11:20:00,115.28,115.54,115.21,115.51,90852.0,111.7462,111.9983,111.6784,111.9692,90852.0
2021-07-26 11:30:00,115.51,115.76,115.47,115.67,132133.0,111.9692,112.2115,111.9304,112.1243,132133.0
2021-07-26 11:40:00,115.68,115.72,115.56,115.62,112141.0,112.134,112.1727,112.0177,112.0758,112141.0
2021-07-26 11:50:00,115.62,115.77,115.57,115.74,43373.0,112.0758,112.2212,112.0273,112.1921,43373.0
2021-07-26 12:00:00,115.73,115.83,115.58,115.59,53114.0,112.1824,112.2794,112.037,112.0467,53114.0
2021-07-26 12:10:00,115.6,115.6,115.44,115.51,53667.0,112.0564,112.0564,111.9013,111.9692,53667.0
2021-07-26 12:20:00,115.5,115.55,115.45,115.46,27895.0,111.9595,112.008,111.911,111.9207,27895.0
2021-07-26 12:30:00,115.45,115.47,115.25,115.26,30238.0,111.911,111.9304,111.7172,111.7268,30238.0
2021-07-26 12:40:00,115.25,115.28,115.14,115.26,36800.0,111.7172,111.7462,111.6105,111.7268,36800.0
2021-07-26 12:50:00,115.25,115.34,115.21,115.31,40013.0,111.7172,111.8044,111.6784,111.7753,40013.0
2021-07-26 13:00:00,115.32,115.54,115.32,115.54,35747.0,111.785,111.9983,111.785,111.9983,35747.0
2021-07-26 13:10:00,115.53,115.63,115.42,115.63,20671.0,111.9886,112.0855,111.8819,112.0855,20671.0
2021-07-26 13:20:00,115.62,115.71,115.48,115.5,37083.0,112.0758,112.1631,111.9401,111.9595,37083.0
2021-07-26 13:30:00,115.54,115.54,115.33,115.39,25037.0,111.9983,111.9983,111.7947,111.8529,25037.0
2021-07-26 13:40:00,115.39,115.46,115.34,115.39,28115.0,111.8529,111.9207,111.8044,111.8529,28115.0
2021-07-26 13:50:00,115.4,115.48,115.35,115.44,51713.0,111.8626,111.9401,111.8141,111.9013,51713.0
2021-07-26 14:00:00,115.42,115.57,115.4,115.55,73285.0,111.8819,112.0273,111.8626,112.008,73285.0
2021-07-26 14:10:00,115.58,115.59,115.32,115.5,37721.0,112.037,112.0467,111.785,111.9595,37721.0
2021-07-26 14:20:00,115.49,115.55,115.34,115.53,33274.0,111.9498,112.008,111.8044,111.9886,33274.0
2021-07-26 14:30:00,115.54,115.62,115.52,115.54,37714.0,111.9983,112.0758,111.9789,111.9983,37714.0
2021-07-26 14:40:00,115.54,115.63,115.5,115.62,30543.0,111.9983,112.0855,111.9595,112.0758,30543.0
2021-07-26 14:50:00,115.61,115.69,115.6,115.64,41403.0,112.0661,112.1437,112.0564,112.0952,41403.0
2021-07-26 15:00:00,115.64,115.73,115.6,115.69,60393.0,112.0952,112.1824,112.0564,112.1437,60393.0
2021-07-26 15:10:00,115.7,115.78,115.62,115.67,94180.0,112.1534,112.2309,112.0758,112.1243,94180.0
2021-07-26 15:20:00,115.69,115.82,115.69,115.79,54971.0,112.1437,112.2697,112.1437,112.2406,54971.0
2021-07-26 15:30:00,115.81,115.85,115.64,115.71,88565.0,112.26,112.2988,112.0952,112.1631,88565.0
2021-07-26 15:40:00,115.71,115.77,115.52,115.53,90840.0,112.1631,112.2212,111.9789,111.9886,90840.0
2021-07-26 15:50:00,115.56,115.94,115.55,115.93,202758.0,112.0177,112.386,112.008,112.3763,202758.0
2021-07-27 09:30:00,115.09,115.1,114.16,114.21,239061.0,111.5621,111.5718,110.6606,110.709,239061.0
2021-07-27 09:40:00,114.19,114.6,114.01,114.51,210469.0,110.6896,111.0871,110.5152,110.9998,210469.0
2021-07-27 09:50:00,114.51,114.75,114.41,114.56,156778.0,110.9998,111.2325,110.9029,111.0483,156778.0
2021-07-27 10:00:00,114.48,114.89,114.22,114.46,219060.0,110.9708,111.3682,110.7187,110.9514,219060.0
2021-07-27 10:10:00,114.44,114.44,113.61,113.94,224361.0,110.932,110.932,110.1274,110.4473,224361.0
2021-07-27 10:20:00,113.94,114.5,113.82,114.45,151715.0,110.4473,110.9901,110.331,110.9417,151715.0
2021-07-27 10:30:00,114.46,114.47,113.69,113.88,201477.0,110.9514,110.9611,110.205,110.3891,201477.0
2021-07-27 10:40:00,113.84,114.04,113.64,113.81,101224.0,110.3504,110.5442,110.1565,110.3213,101224.0
2021-07-27 10:50:00,113.77,114.29,113.52,114.02,203395.0,110.2825,110.7866,110.0402,110.5249,203395.0
2021-07-27 11:00:00,114.0,114.41,113.8,113.89,198650.0,110.5055,110.9029,110.3116,110.3988,198650.0
2021-07-27 11:10:00,113.87,114.17,113.32,113.32,162043.0,110.3795,110.6703,109.8463,109.8463,162043.0
2021-07-27 11:20:00,113.35,113.55,113.06,113.37,165831.0,109.8754,110.0693,109.5943,109.8948,165831.0
2021-07-27 11:30:00,113.35,113.35,112.67,112.83,217065.0,109.8754,109.8754,109.2162,109.3713,217065.0
2021-07-27 11:40:00,112.79,113.25,112.59,113.17,154509.0,109.3326,109.7785,109.1387,109.7009,154509.0
2021-07-27 11:50:00,113.22,113.46,113.1,113.28,104476.0,109.7494,109.982,109.6331,109.8075,104476.0
2021-07-27 12:00:00,113.23,113.26,112.38,112.72,134270.0,109.7591,109.7882,108.9351,109.2647,134270.0
2021-07-27 12:10:00,112.78,112.78,112.29,112.66,138249.0,109.3229,109.3229,108.8479,109.2065,138249.0
2021-07-27 12:20:00,112.65,112.98,112.55,112.98,104966.0,109.1969,109.5167,109.0999,109.5167,104966.0
2021-07-27 12:30:00,112.92,113.0,112.56,112.83,67684.0,109.4586,109.5361,109.1096,109.3713,67684.0
2021-07-27 12:40:00,112.84,113.07,112.67,112.81,73266.0,109.381,109.604,109.2162,109.3519,73266.0
2021-07-27 12:50:00,112.8,113.04,112.57,112.64,66468.0,109.3423,109.5749,109.1193,109.1872,66468.0
2021-07-27 13:00:00,112.61,112.93,112.49,112.8,80070.0,109.1581,109.4683,109.0418,109.3423,80070.0
2021-07-27 13:10:00,112.84,112.85,112.31,112.42,67087.0,109.381,109.3907,108.8673,108.9739,67087.0
2021-07-27 13:20:00,112.41,112.41,112.0,112.21,117504.0,108.9642,108.9642,108.5668,108.7703,117504.0
2021-07-27 13:30:00,112.2,112.58,111.99,112.58,92742.0,108.7606,109.129,108.5571,109.129,92742.0
2021-07-27 13:40:00,112.54,112.73,112.39,112.67,67207.0,109.0902,109.2744,108.9448,109.2162,67207.0
2021-07-27 13:50:00,112.68,112.68,112.24,112.25,67918.0,109.2259,109.2259,108.7994,108.8091,67918.0
2021-07-27 14:00:00,112.27,112.65,112.23,112.63,91323.0,108.8285,109.1969,108.7897,109.1775,91323.0
2021-07-27 14:10:00,112.66,113.17,112.61,113.12,131228.0,109.2065,109.7009,109.1581,109.6524,131228.0
2021-07-27 14:20:00,113.13,113.37,113.13,113.2,98474.0,109.6621,109.8948,109.6621,109.73,98474.0
2021-07-27 14:30:00,113.2,113.33,113.14,113.19,64509.0,109.73,109.856,109.6718,109.7203,64509.0
2021-07-27 14:40:00,113.23,113.53,113.11,113.48,84455.0,109.7591,110.0499,109.6428,110.0014,84455.0
2021-07-27 14:50:00,113.46,113.63,113.27,113.6,93038.0,109.982,110.1468,109.7978,110.1177,93038.0
2021-07-27 15:00:00,113.63,113.88,113.63,113.87,116122.0,110.1468,110.3891,110.1468,110.3795,116122.0
2021-07-27 15:10:00,113.86,113.86,113.48,113.57,117646.0,110.3698,110.3698,110.0014,110.0887,117646.0
2021-07-27 15:20:00,113.59,113.66,113.53,113.58,73184.0,110.108,110.1759,110.0499,110.0983,73184.0
2021-07-27 15:30:00,113.6,113.66,113.33,113.5,117573.0,110.1177,110.1759,109.856,110.0208,117573.0
2021-07-27 15:40:00,113.46,113.83,113.34,113.7,193355.0,109.982,110.3407,109.8657,110.2147,193355.0
2021-07-27 15:50:00,113.72,114.4,113.72,114.4,417999.0,110.2341,110.8932,110.2341,110.8932,417999.0
2021-07-28 09:30:00,114.84,114.99,113.87,114.02,324215.0,111.3197,111.4651,110.3795,110.5249,324215.0
2021-07-28 09:40:00,114.04,114.04,113.66,113.72,235194.0,110.5442,110.5442,110.1759,110.2341,235194.0
2021-07-28 09:50:00,113.73,114.11,113.72,114.03,183909.0,110.2437,110.6121,110.2341,110.5346,183909.0
2021-07-28 10:00:00,114.07,114.2,113.89,114.02,129537.0,110.5733,110.6993,110.3988,110.5249,129537.0
2021-07-28 10:10:00,113.99,114.3,113.69,114.27,193252.0,110.4958,110.7963,110.205,110.7672,193252.0
2021-07-28 10:20:00,114.3,114.6,114.19,114.48,115999.0,110.7963,111.0871,110.6896,110.9708,115999.0
2021-07-28 10:30:00,114.48,114.81,114.45,114.57,146226.0,110.9708,111.2906,110.9417,111.058,146226.0
2021-07-28 10:40:00,114.52,114.55,113.88,114.33,198131.0,111.0095,111.0386,110.3891,110.8254,198131.0
2021-07-28 10:50:00,114.35,114.63,114.34,114.6,72356.0,110.8447,111.1162,110.835,111.0871,72356.0
2021-07-28 11:00:00,114.62,114.75,114.56,114.63,60817.0,111.1065,111.2325,111.0483,111.1162,60817.0
2021-07-28 11:10:00,114.65,114.7,114.34,114.54,93346.0,111.1355,111.184,110.835,111.0289,93346.0
2021-07-28 11:20:00,114.54,114.57,114.33,114.33,51031.0,111.0289,111.058,110.8254,110.8254,51031.0
2021-07-28 11:30:00,114.33,114.66,114.29,114.6,73143.0,110.8254,111.1452,110.7866,111.0871,73143.0
2021-07-28 11:40:00,114.6,114.76,114.3,114.41,98828.0,111.0871,111.2422,110.7963,110.9029,98828.0
2021-07-28 11:50:00,114.43,114.6,114.35,114.56,59181.0,110.9223,111.0871,110.8447,111.0483,59181.0
2021-07-28 12:00:00,114.56,114.58,114.4,114.52,43324.0,111.0483,111.0677,110.8932,111.0095,43324.0
2021-07-28 12:10:00,114.49,114.63,114.27,114.41,56691.0,110.9804,111.1162,110.7672,110.9029,56691.0
2021-07-28 12:20:00,114.38,114.4,114.21,114.21,39939.0,110.8738,110.8932,110.709,110.709,39939.0
2021-07-28 12:30:00,114.21,114.38,114.05,114.13,39482.0,110.709,110.8738,110.5539,110.6315,39482.0
2021-07-28 12:40:00,114.14,114.14,113.91,114.09,39227.0,110.6412,110.6412,110.4182,110.5927,39227.0
2021-07-28 12:50:00,114.09,114.16,113.93,114.05,38980.0,110.5927,110.6606,110.4376,110.5539,38980.0
2021-07-28 13:00:00,114.08,114.14,113.85,113.96,101024.0,110.583,110.6412,110.3601,110.4667,101024.0
2021-07-28 13:10:00,113.96,114.0,113.64,113.69,80846.0,110.4667,110.5055,110.1565,110.205,80846.0
2021-07-28 13:20:00,113.7,113.83,113.61,113.7,58202.0,110.2147,110.3407,110.1274,110.2147,58202.0
2021-07-28 13:30:00,113.7,113.82,113.51,113.57,98817.0,110.2147,110.331,110.0305,110.0887,98817.0
2021-07-28 13:40:00,113.54,113.95,113.54,113.93,63698.0,110.0596,110.457,110.0596,110.4376,63698.0
2021-07-28 13:50:00,113.94,113.94,113.64,113.73,87959.0,110.4473,110.4473,110.1565,110.2437,87959.0
2021-07-28 14:00:00,113.75,114.4,113.04,114.04,342573.0,110.2631,110.8932,109.5749,110.5442,342573.0
2021-07-28 14:10:00,114.08,114.58,114.05,114.42,181229.0,110.583,111.0677,110.5539,110.9126,181229.0
2021-07-28 14:20:00,114.42,114.6,114.28,114.41,99432.0,110.9126,111.0871,110.7769,110.9029,99432.0
2021-07-28 14:30:00,114.43,114.71,113.94,114.6,130443.0,110.9223,111.1937,110.4473,111.0871,130443.0
2021-07-28 14:40:00,114.59,115.22,114.52,115.19,246943.0,111.0774,111.6881,111.0095,111.659,246943.0
2021-07-28 14:50:00,115.23,115.38,114.79,114.91,179802.0,111.6978,111.8432,111.2713,111.3876,179802.0
2021-07-28 15:00:00,114.97,115.11,114.64,114.76,142588.0,111.4457,111.5814,111.1259,111.2422,142588.0
2021-07-28 15:10:00,114.79,115.05,114.77,114.84,151549.0,111.2713,111.5233,111.2519,111.3197,151549.0
2021-07-28 15:20:00,114.85,114.85,114.45,114.78,62695.0,111.3294,111.3294,110.9417,111.2616,62695.0
2021-07-28 15:30:00,114.76,115.03,114.63,114.64,199386.0,111.2422,111.5039,111.1162,111.1259,199386.0
2021-07-28 15:40:00,114.67,114.9,114.64,114.75,96240.0,111.1549,111.3779,111.1259,111.2325,96240.0
2021-07-28 15:50:00,114.76,114.86,114.19,114.22,286738.0,111.2422,111.3391,110.6896,110.7187,286738.0
2021-07-29 09:30:00,115.0,115.84,115.0,115.83,462253.0,111.4748,112.2891,111.4748,112.2794,462253.0
2021-07-29 09:40:00,115.83,116.0,115.42,115.62,269123.0,112.2794,112.4442,111.8819,112.0758,269123.0
2021-07-29 09:50:00,115.61,115.78,115.52,115.73,119561.0,112.0661,112.2309,111.9789,112.1824,119561.0
2021-07-29 10:00:00,115.77,115.81,115.45,115.53,109929.0,112.2212,112.26,111.911,111.9886,109929.0
2021-07-29 10:10:00,115.51,115.82,115.5,115.77,102599.0,111.9692,112.2697,111.9595,112.2212,102599.0
2021-07-29 10:20:00,115.75,115.9,115.55,115.9,83054.0,112.2018,112.3472,112.008,112.3472,83054.0
2021-07-29 10:30:00,115.91,116.08,115.82,116.08,149771.0,112.3569,112.5217,112.2697,112.5217,149771.0
2021-07-29 10:40:00,116.1,116.23,115.97,116.05,164293.0,112.5411,112.6671,112.4151,112.4926,164293.0
2021-07-29 10:50:00,116.06,116.32,116.04,116.32,102833.0,112.5023,112.7544,112.4829,112.7544,102833.0
2021-07-29 11:00:00,116.32,116.48,116.29,116.39,146724.0,112.7544,112.9094,112.7253,112.8222,146724.0
2021-07-29 11:10:00,116.42,116.44,116.09,116.21,102746.0,112.8513,112.8707,112.5314,112.6477,102746.0
2021-07-29 11:20:00,116.18,116.25,116.03,116.06,101744.0,112.6186,112.6865,112.4732,112.5023,101744.0
2021-07-29 11:30:00,116.08,116.24,116.08,116.2,105722.0,112.5217,112.6768,112.5217,112.638,105722.0
2021-07-29 11:40:00,116.19,116.31,116.17,116.24,76009.0,112.6283,112.7447,112.609,112.6768,76009.0
2021-07-29 11:50:00,116.24,116.3,116.04,116.09,61257.0,112.6768,112.735,112.4829,112.5314,61257.0
2021-07-29 12:00:00,116.09,116.28,116.08,116.24,70870.0,112.5314,112.7156,112.5217,112.6768,70870.0
2021-07-29 12:10:00,116.24,116.49,116.21,116.48,98554.0,112.6768,112.9191,112.6477,112.9094,98554.0
2021-07-29 12:20:00,116.47,116.52,116.38,116.41,67900.0,112.8998,112.9482,112.8125,112.8416,67900.0
2021-07-29 12:30:00,116.41,116.5,116.4,116.43,45263.0,112.8416,112.9288,112.8319,112.861,45263.0
2021-07-29 12:40:00,116.42,116.42,116.13,116.15,86124.0,112.8513,112.8513,112.5702,112.5896,86124.0
2021-07-29 12:50:00,116.16,116.26,116.13,116.22,75524.0,112.5993,112.6962,112.5702,112.6574,75524.0
2021-07-29 13:00:00,116.23,116.42,116.21,116.39,87487.0,112.6671,112.8513,112.6477,112.8222,87487.0
2021-07-29 13:10:00,116.38,116.47,116.28,116.3,71426.0,112.8125,112.8998,112.7156,112.735,71426.0
2021-07-29 13:20:00,116.29,116.54,116.27,116.49,125656.0,112.7253,112.9676,112.7059,112.9191,125656.0
2021-07-29 13:30:00,116.48,116.55,116.34,116.42,93998.0,112.9094,112.9773,112.7737,112.8513,93998.0
2021-07-29 13:40:00,116.42,116.44,116.35,116.39,42186.0,112.8513,112.8707,112.7834,112.8222,42186.0
2021-07-29 13:50:00,116.37,116.42,116.25,116.33,71684.0,112.8028,112.8513,112.6865,112.764,71684.0
2021-07-29 14:00:00,116.34,116.38,116.26,116.27,70746.0,112.7737,112.8125,112.6962,112.7059,70746.0
2021-07-29 14:10:00,116.28,116.42,116.24,116.24,101767.0,112.7156,112.8513,112.6768,112.6768,101767.0
2021-07-29 14:20:00,116.26,116.27,116.11,116.16,76769.0,112.6962,112.7059,112.5508,112.5993,76769.0
2021-07-29 14:30:00,116.17,116.21,115.89,115.92,90288.0,112.609,112.6477,112.3375,112.3666,90288.0
2021-07-29 14:40:00,115.92,116.06,115.9,116.05,62808.0,112.3666,112.5023,112.3472,112.4926,62808.0
2021-07-29 14:50:00,116.04,116.1,115.95,116.04,68999.0,112.4829,112.5411,112.3957,112.4829,68999.0
2021-07-29 15:00:00,116.04,116.05,115.83,115.99,75242.0,112.4829,112.4926,112.2794,112.4345,75242.0
2021-07-29 15:10:00,115.99,116.0,115.83,115.88,56014.0,112.4345,112.4442,112.2794,112.3278,56014.0
2021-07-29 15:20:00,115.86,115.99,115.82,115.87,132247.0,112.3085,112.4345,112.2697,112.3181,132247.0
2021-07-29 15:30:00,115.87,115.98,115.75,115.93,137717.0,112.3181,112.4248,112.2018,112.3763,137717.0
2021-07-29 15:40:00,115.95,115.98,115.78,115.83,119810.0,112.3957,112.4248,112.2309,112.2794,119810.0
2021-07-29 15:50:00,115.79,115.85,115.66,115.69,216770.0,112.2406,112.2988,112.1146,112.1437,216770.0
2021-07-30 09:30:00,113.5,114.32,113.48,114.18,336274.0,110.0208,110.8157,110.0014,110.68,336274.0
2021-07-30 09:40:00,114.2,114.65,114.12,114.56,195474.0,110.6993,111.1355,110.6218,111.0483,195474.0
2021-07-30 09:50:00,114.56,114.88,114.44,114.68,150527.0,111.0483,111.3585,110.932,111.1646,150527.0
2021-07-30 10:00:00,114.68,115.19,114.67,115.09,134666.0,111.1646,111.659,111.1549,111.5621,134666.0
2021-07-30 10:10:00,115.07,115.1,114.35,114.39,146754.0,111.5427,111.5718,110.8447,110.8835,146754.0
2021-07-30 10:20:00,114.41,114.57,114.04,114.06,174860.0,110.9029,111.058,110.5442,110.5636,174860.0
2021-07-30 10:30:00,114.09,114.27,113.98,114.25,104298.0,110.5927,110.7672,110.4861,110.7478,104298.0
2021-07-30 10:40:00,114.25,114.53,114.04,114.08,130391.0,110.7478,111.0192,110.5442,110.583,130391.0
2021-07-30 10:50:00,114.1,114.29,114.02,114.02,86969.0,110.6024,110.7866,110.5249,110.5249,86969.0
2021-07-30 11:00:00,114.01,114.34,113.68,114.34,117939.0,110.5152,110.835,110.1953,110.835,117939.0
2021-07-30 11:10:00,114.34,114.49,114.12,114.13,76560.0,110.835,110.9804,110.6218,110.6315,76560.0
2021-07-30 11:20:00,114.13,114.27,113.97,114.15,49692.0,110.6315,110.7672,110.4764,110.6509,49692.0
2021-07-30 11:30:00,114.15,114.28,113.65,113.75,74855.0,110.6509,110.7769,110.1662,110.2631,74855.0
2021-07-30 11:40:00,113.69,113.92,113.62,113.64,44629.0,110.205,110.4279,110.1371,110.1565,44629.0
2021-07-30 11:50:00,113.66,113.89,113.65,113.87,59862.0,110.1759,110.3988,110.1662,110.3795,59862.0
2021-07-30 12:00:00,113.86,113.99,113.78,113.86,81696.0,110.3698,110.4958,110.2922,110.3698,81696.0
2021-07-30 12:10:00,113.85,114.18,113.8,114.17,70702.0,110.3601,110.68,110.3116,110.6703,70702.0
2021-07-30 12:20:00,114.16,114.2,114.01,114.02,28811.0,110.6606,110.6993,110.5152,110.5249,28811.0
2021-07-30 12:30:00,114.03,114.27,114.03,114.2,27977.0,110.5346,110.7672,110.5346,110.6993,27977.0
2021-07-30 12:40:00,114.2,114.39,114.2,114.38,37353.0,110.6993,110.8835,110.6993,110.8738,37353.0
2021-07-30 12:50:00,114.37,114.41,114.19,114.32,48738.0,110.8641,110.9029,110.6896,110.8157,48738.0
2021-07-30 13:00:00,114.31,114.34,114.06,114.14,53733.0,110.806,110.835,110.5636,110.6412,53733.0
2021-07-30 13:10:00,114.13,114.29,114.13,114.16,35187.0,110.6315,110.7866,110.6315,110.6606,35187.0
2021-07-30 13:20:00,114.15,114.19,113.98,114.15,53254.0,110.6509,110.6896,110.4861,110.6509,53254.0
2021-07-30 13:30:00,114.12,114.41,114.1,114.41,44224.0,110.6218,110.9029,110.6024,110.9029,44224.0
2021-07-30 13:40:00,114.4,114.47,114.18,114.3,76095.0,110.8932,110.9611,110.68,110.7963,76095.0
2021-07-30 13:50:00,114.3,114.37,114.19,114.25,27249.0,110.7963,110.8641,110.6896,110.7478,27249.0
2021-07-30 14:00:00,114.25,114.28,113.99,114.12,48022.0,110.7478,110.7769,110.4958,110.6218,48022.0
2021-07-30 14:10:00,114.08,114.1,113.86,114.01,48091.0,110.583,110.6024,110.3698,110.5152,48091.0
2021-07-30 14:20:00,114.0,114.13,113.67,113.69,111998.0,110.5055,110.6315,110.1856,110.205,111998.0
2021-07-30 14:30:00,113.67,113.77,113.4,113.42,111434.0,110.1856,110.2825,109.9239,109.9432,111434.0
2021-07-30 14:40:00,113.42,113.81,113.39,113.81,67547.0,109.9432,110.3213,109.9142,110.3213,67547.0
2021-07-30 14:50:00,113.84,114.09,113.83,113.93,70645.0,110.3504,110.5927,110.3407,110.4376,70645.0
2021-07-30 15:00:00,113.97,114.23,113.97,114.2,91527.0,110.4764,110.7284,110.4764,110.6993,91527.0
2021-07-30 15:10:00,114.2,114.23,114.01,114.02,67411.0,110.6993,110.7284,110.5152,110.5249,67411.0
2021-07-30 15:20:00,114.03,114.06,113.64,113.89,64239.0,110.5346,110.5636,110.1565,110.3988,64239.0
2021-07-30 15:30:00,113.89,114.12,113.78,113.79,78243.0,110.3988,110.6218,110.2922,110.3019,78243.0
2021-07-30 15:40:00,113.83,113.91,113.59,113.66,141021.0,110.3407,110.4182,110.108,110.1759,141021.0
2021-07-30 15:50:00,113.68,113.97,113.56,113.91,282083.0,110.1953,110.4764,110.079,110.4182,282083.0
2021-08-02 09:30:00,115.34,115.82,115.16,115.45,409275.0,111.8044,112.2697,111.6299,111.911,409275.0
2021-08-02 09:40:00,115.44,115.62,115.23,115.59,122805.0,111.9013,112.0758,111.6978,112.0467,122805.0
2021-08-02 09:50:00,115.56,115.63,115.14,115.28,143813.0,112.0177,112.0855,111.6105,111.7462,143813.0
2021-08-02 10:00:00,115.26,115.38,114.86,115.28,174009.0,111.7268,111.8432,111.3391,111.7462,174009.0
2021-08-02 10:10:00,115.29,115.58,115.24,115.53,108122.0,111.7559,112.037,111.7075,111.9886,108122.0
2021-08-02 10:20:00,115.55,115.69,115.39,115.47,100855.0,112.008,112.1437,111.8529,111.9304,100855.0
2021-08-02 10:30:00,115.48,115.62,115.32,115.33,43139.0,111.9401,112.0758,111.785,111.7947,43139.0
2021-08-02 10:40:00,115.33,115.42,115.07,115.23,63330.0,111.7947,111.8819,111.5427,111.6978,63330.0
2021-08-02 10:50:00,115.22,115.37,115.08,115.11,99517.0,111.6881,111.8335,111.5524,111.5814,99517.0
2021-08-02 11:00:00,115.11,115.37,114.99,115.34,81139.0,111.5814,111.8335,111.4651,111.8044,81139.0
2021-08-02 11:10:00,115.35,115.42,115.13,115.2,68050.0,111.8141,111.8819,111.6008,111.6687,68050.0
2021-08-02 11:20:00,115.19,115.36,115.1,115.25,42674.0,111.659,111.8238,111.5718,111.7172,42674.0
2021-08-02 11:30:00,115.31,115.36,114.99,115.01,60499.0,111.7753,111.8238,111.4651,111.4845,60499.0
2021-08-02 11:40:00,115.04,115.1,114.92,114.92,82711.0,111.5136,111.5718,111.3973,111.3973,82711.0
2021-08-02 11:50:00,114.93,114.94,114.17,114.21,139581.0,111.407,111.4167,110.6703,110.709,139581.0
2021-08-02 12:00:00,114.21,114.21,113.7,113.76,149989.0,110.709,110.709,110.2147,110.2728,149989.0
2021-08-02 12:10:00,113.76,114.09,113.72,114.05,112352.0,110.2728,110.5927,110.2341,110.5539,112352.0
2021-08-02 12:20:00,114.05,114.06,113.79,113.99,121368.0,110.5539,110.5636,110.3019,110.4958,121368.0
2021-08-02 12:30:00,113.95,114.44,113.89,114.39,134214.0,110.457,110.932,110.3988,110.8835,134214.0
2021-08-02 12:40:00,114.39,114.46,114.11,114.23,77874.0,110.8835,110.9514,110.6121,110.7284,77874.0
2021-08-02 12:50:00,114.21,114.3,114.02,114.19,44598.0,110.709,110.7963,110.5249,110.6896,44598.0
2021-08-02 13:00:00,114.22,114.31,114.11,114.26,67242.0,110.7187,110.806,110.6121,110.7575,67242.0
2021-08-02 13:10:00,114.22,114.5,114.2,114.42,86337.0,110.7187,110.9901,110.6993,110.9126,86337.0
2021-08-02 13:20:00,114.43,114.47,114.21,114.29,65170.0,110.9223,110.9611,110.709,110.7866,65170.0
2021-08-02 13:30:00,114.28,114.34,114.0,114.02,61843.0,110.7769,110.835,110.5055,110.5249,61843.0
2021-08-02 13:40:00,114.01,114.15,113.8,113.91,73632.0,110.5152,110.6509,110.3116,110.4182,73632.0
2021-08-02 13:50:00,113.89,114.06,113.69,113.98,120176.0,110.3988,110.5636,110.205,110.4861,120176.0
2021-08-02 14:00:00,113.98,114.14,113.88,114.03,72116.0,110.4861,110.6412,110.3891,110.5346,72116.0
2021-08-02 14:10:00,114.0,114.29,114.0,114.29,68688.0,110.5055,110.7866,110.5055,110.7866,68688.0
2021-08-02 14:20:00,114.29,114.31,113.99,114.1,33913.0,110.7866,110.806,110.4958,110.6024,33913.0
2021-08-02 14:30:00,114.1,114.24,114.01,114.21,34551.0,110.6024,110.7381,110.5152,110.709,34551.0
2021-08-02 14:40:00,114.22,114.24,114.03,114.17,39221.0,110.7187,110.7381,110.5346,110.6703,39221.0
2021-08-02 14:50:00,114.17,114.28,114.1,114.15,61848.0,110.6703,110.7769,110.6024,110.6509,61848.0
2021-08-02 15:00:00,114.15,114.25,113.92,113.93,41085.0,110.6509,110.7478,110.4279,110.4376,41085.0
2021-08-02 15:10:00,113.96,114.03,113.87,113.95,53918.0,110.4667,110.5346,110.3795,110.457,53918.0
2021-08-02 15:20:00,113.95,113.95,113.62,113.67,86084.0,110.457,110.457,110.1371,110.1856,86084.0
2021-08-02 15:30:00,113.65,113.72,113.44,113.46,175967.0,110.1662,110.2341,109.9626,109.982,175967.0
2021-08-02 15:40:00,113.47,113.51,113.09,113.13,173761.0,109.9917,110.0305,109.6234,109.6621,173761.0
2021-08-02 15:50:00,113.12,113.44,113.01,113.25,340088.0,109.6524,109.9626,109.5458,109.7785,340088.0
2021-08-03 09:30:00,113.84,114.04,113.33,113.44,194025.0,110.3504,110.5442,109.856,109.9626,194025.0
2021-08-03 09:40:00,113.45,113.51,112.83,112.84,175384.0,109.9723,110.0305,109.3713,109.381,175384.0
2021-08-03 09:50:00,112.82,112.88,112.24,112.3,222768.0,109.3616,109.4198,108.7994,108.8576,222768.0
2021-08-03 10:00:00,112.31,112.81,112.16,112.19,191998.0,108.8673,109.3519,108.7219,108.751,191998.0
2021-08-03 10:10:00,112.21,113.02,112.06,113.02,214633.0,108.7703,109.5555,108.6249,109.5555,214633.0
2021-08-03 10:20:00,113.01,113.52,112.92,113.35,191806.0,109.5458,110.0402,109.4586,109.8754,191806.0
2021-08-03 10:30:00,113.36,113.4,112.74,113.12,145307.0,109.8851,109.9239,109.2841,109.6524,145307.0
2021-08-03 10:40:00,113.09,113.5,112.86,113.45,153782.0,109.6234,110.0208,109.4004,109.9723,153782.0
2021-08-03 10:50:00,113.48,113.65,113.06,113.12,141727.0,110.0014,110.1662,109.5943,109.6524,141727.0
2021-08-03 11:00:00,113.12,113.46,112.94,113.22,197861.0,109.6524,109.982,109.478,109.7494,197861.0
2021-08-03 11:10:00,113.19,113.31,112.85,112.86,101022.0,109.7203,109.8366,109.3907,109.4004,101022.0
2021-08-03 11:20:00,112.89,113.36,112.78,113.36,125049.0,109.4295,109.8851,109.3229,109.8851,125049.0
2021-08-03 11:30:00,113.35,113.84,113.34,113.78,171866.0,109.8754,110.3504,109.8657,110.2922,171866.0
2021-08-03 11:40:00,113.77,114.85,113.76,114.68,292308.0,110.2825,111.3294,110.2728,111.1646,292308.0
2021-08-03 11:50:00,114.69,114.95,114.63,114.88,140699.0,111.1743,111.4263,111.1162,111.3585,140699.0
2021-08-03 12:00:00,114.9,114.97,114.73,114.74,78446.0,111.3779,111.4457,111.2131,111.2228,78446.0
2021-08-03 12:10:00,114.75,114.79,114.39,114.45,78859.0,111.2325,111.2713,110.8835,110.9417,78859.0
2021-08-03 12:20:00,114.45,114.55,114.37,114.5,48328.0,110.9417,111.0386,110.8641,110.9901,48328.0
2021-08-03 12:30:00,114.51,114.83,114.44,114.82,73685.0,110.9998,111.31,110.932,111.3003,73685.0
2021-08-03 12:40:00,114.83,114.88,114.72,114.76,50410.0,111.31,111.3585,111.2034,111.2422,50410.0
2021-08-03 12:50:00,114.74,114.92,114.65,114.92,31609.0,111.2228,111.3973,111.1355,111.3973,31609.0
2021-08-03 13:00:00,114.95,115.31,114.93,115.25,110816.0,111.4263,111.7753,111.407,111.7172,110816.0
2021-08-03 13:10:00,115.23,115.29,115.12,115.2,57341.0,111.6978,111.7559,111.5911,111.6687,57341.0
2021-08-03 13:20:00,115.22,115.25,115.08,115.16,56490.0,111.6881,111.7172,111.5524,111.6299,56490.0
2021-08-03 13:30:00,115.16,115.29,115.06,115.1,40095.0,111.6299,111.7559,111.533,111.5718,40095.0
2021-08-03 13:40:00,115.12,115.16,115.03,115.15,32574.0,111.5911,111.6299,111.5039,111.6202,32574.0
2021-08-03 13:50:00,115.18,115.29,115.14,115.24,48438.0,111.6493,111.7559,111.6105,111.7075,48438.0
2021-08-03 14:00:00,115.25,115.34,114.99,115.31,93641.0,111.7172,111.8044,111.4651,111.7753,93641.0
2021-08-03 14:10:00,115.35,115.58,115.35,115.48,71093.0,111.8141,112.037,111.8141,111.9401,71093.0
2021-08-03 14:20:00,115.48,115.52,115.36,115.5,27856.0,111.9401,111.9789,111.8238,111.9595,27856.0
2021-08-03 14:30:00,115.44,115.54,115.4,115.46,44050.0,111.9013,111.9983,111.8626,111.9207,44050.0
2021-08-03 14:40:00,115.47,115.54,115.2,115.2,57834.0,111.9304,111.9983,111.6687,111.6687,57834.0
2021-08-03 14:50:00,115.25,115.51,115.25,115.46,46839.0,111.7172,111.9692,111.7172,111.9207,46839.0
2021-08-03 15:00:00,115.47,115.78,115.46,115.67,119700.0,111.9304,112.2309,111.9207,112.1243,119700.0
2021-08-03 15:10:00,115.66,115.74,115.48,115.68,64517.0,112.1146,112.1921,111.9401,112.134,64517.0
2021-08-03 15:20:00,115.66,115.84,115.63,115.76,94821.0,112.1146,112.2891,112.0855,112.2115,94821.0
2021-08-03 15:30:00,115.75,115.89,115.7,115.7,82309.0,112.2018,112.3375,112.1534,112.1534,82309.0
2021-08-03 15:40:00,115.71,115.81,115.56,115.65,80193.0,112.1631,112.26,112.0177,112.1049,80193.0
2021-08-03 15:50:00,115.65,116.04,115.52,115.98,237188.0,112.1049,112.4829,111.9789,112.4248,237188.0
2021-08-04 09:30:00,114.88,115.11,114.65,114.86,321337.0,111.3585,111.5814,111.1355,111.3391,321337.0
2021-08-04 09:40:00,114.86,115.08,114.67,115.02,163246.0,111.3391,111.5524,111.1549,111.4942,163246.0
2021-08-04 09:50:00,115.03,115.22,114.71,115.03,162280.0,111.5039,111.6881,111.1937,111.5039,162280.0
2021-08-04 10:00:00,115.03,115.39,114.94,115.36,174427.0,111.5039,111.8529,111.4167,111.8238,174427.0
2021-08-04 10:10:00,115.36,115.38,115.03,115.08,94793.0,111.8238,111.8432,111.5039,111.5524,94793.0
2021-08-04 10:20:00,115.04,115.08,114.79,114.87,133478.0,111.5136,111.5524,111.2713,111.3488,133478.0
2021-08-04 10:30:00,114.87,114.87,114.31,114.76,122827.0,111.3488,111.3488,110.806,111.2422,122827.0
2021-08-04 10:40:00,114.75,115.1,114.75,114.9,132934.0,111.2325,111.5718,111.2325,111.3779,132934.0
2021-08-04 10:50:00,114.91,114.93,114.57,114.61,75316.0,111.3876,111.407,111.058,111.0968,75316.0
2021-08-04 11:00:00,114.63,114.98,114.5,114.92,102022.0,111.1162,111.4554,110.9901,111.3973,102022.0
2021-08-04 11:10:00,114.95,114.99,114.78,114.78,62840.0,111.4263,111.4651,111.2616,111.2616,62840.0
2021-08-04 11:20:00,114.79,114.79,114.41,114.49,86602.0,111.2713,111.2713,110.9029,110.9804,86602.0
2021-08-04 11:30:00,114.49,114.64,114.23,114.35,87527.0,110.9804,111.1259,110.7284,110.8447,87527.0
2021-08-04 11:40:00,114.37,114.5,114.06,114.39,99638.0,110.8641,110.9901,110.5636,110.8835,99638.0
2021-08-04 11:50:00,114.35,114.66,114.27,114.6,58086.0,110.8447,111.1452,110.7672,111.0871,58086.0
2021-08-04 12:00:00,114.6,114.76,114.52,114.76,62931.0,111.0871,111.2422,111.0095,111.2422,62931.0
2021-08-04 12:10:00,114.75,114.84,114.67,114.78,123785.0,111.2325,111.3197,111.1549,111.2616,123785.0
2021-08-04 12:20:00,114.79,114.79,114.46,114.53,124919.0,111.2713,111.2713,110.9514,111.0192,124919.0
2021-08-04 12:30:00,114.54,114.62,114.46,114.61,41061.0,111.0289,111.1065,110.9514,111.0968,41061.0
2021-08-04 12:40:00,114.62,114.69,114.44,114.69,64841.0,111.1065,111.1743,110.932,111.1743,64841.0
2021-08-04 12:50:00,114.7,114.74,114.61,114.72,38436.0,111.184,111.2228,111.0968,111.2034,38436.0
2021-08-04 13:00:00,114.72,115.05,114.72,115.03,81273.0,111.2034,111.5233,111.2034,111.5039,81273.0
2021-08-04 13:10:00,115.05,115.07,114.95,115.05,55095.0,111.5233,111.5427,111.4263,111.5233,55095.0
2021-08-04 13:20:00,115.04,115.15,114.93,114.98,58382.0,111.5136,111.6202,111.407,111.4554,58382.0
2021-08-04 13:30:00,114.99,115.03,114.83,114.91,42448.0,111.4651,111.5039,111.31,111.3876,42448.0
2021-08-04 13:40:00,114.93,114.97,114.77,114.96,40562.0,111.407,111.4457,111.2519,111.436,40562.0
2021-08-04 13:50:00,114.95,115.04,114.88,114.99,33717.0,111.4263,111.5136,111.3585,111.4651,33717.0
2021-08-04 14:00:00,114.98,115.14,114.93,115.13,53406.0,111.4554,111.6105,111.407,111.6008,53406.0
2021-08-04 14:10:00,115.11,115.2,115.1,115.12,58361.0,111.5814,111.6687,111.5718,111.5911,58361.0
2021-08-04 14:20:00,115.12,115.19,115.05,115.12,55092.0,111.5911,111.659,111.5233,111.5911,55092.0
2021-08-04 14:30:00,115.12,115.27,115.04,115.25,103435.0,111.5911,111.7365,111.5136,111.7172,103435.0
2021-08-04 14:40:00,115.26,115.26,114.85,114.95,161367.0,111.7268,111.7268,111.3294,111.4263,161367.0
2021-08-04 14:50:00,114.94,114.95,114.73,114.84,74159.0,111.4167,111.4263,111.2131,111.3197,74159.0
2021-08-04 15:00:00,114.84,114.96,114.77,114.77,81335.0,111.3197,111.436,111.2519,111.2519,81335.0
2021-08-04 15:10:00,114.78,114.83,114.56,114.68,70218.0,111.2616,111.31,111.0483,111.1646,70218.0
2021-08-04 15:20:00,114.68,114.84,114.67,114.83,69391.0,111.1646,111.3197,111.1549,111.31,69391.0
2021-08-04 15:30:00,114.84,114.87,114.66,114.77,75450.0,111.3197,111.3488,111.1452,111.2519,75450.0
2021-08-04 15:40:00,114.79,114.89,114.69,114.8,69260.0,111.2713,111.3682,111.1743,111.2809,69260.0
2021-08-04 15:50:00,114.79,114.97,114.25,114.29,256624.0,111.2713,111.4457,110.7478,110.7866,256624.0
2021-08-05 09:30:00,115.23,115.52,114.95,115.48,198249.0,111.6978,111.9789,111.4263,111.9401,198249.0
2021-08-05 09:40:00,115.48,115.57,115.25,115.32,159150.0,111.9401,112.0273,111.7172,111.785,159150.0
2021-08-05 09:50:00,115.34,115.67,115.33,115.66,82579.0,111.8044,112.1243,111.7947,112.1146,82579.0
2021-08-05 10:00:00,115.68,115.73,115.54,115.64,100253.0,112.134,112.1824,111.9983,112.0952,100253.0
2021-08-05 10:10:00,115.66,115.73,115.46,115.54,107465.0,112.1146,112.1824,111.9207,111.9983,107465.0
2021-08-05 10:20:00,115.54,115.54,115.32,115.39,68167.0,111.9983,111.9983,111.785,111.8529,68167.0
2021-08-05 10:30:00,115.42,115.53,115.36,115.44,81873.0,111.8819,111.9886,111.8238,111.9013,81873.0
2021-08-05 10:40:00,115.43,115.68,115.43,115.64,76931.0,111.8916,112.134,111.8916,112.0952,76931.0
2021-08-05 10:50:00,115.63,115.87,115.63,115.82,100348.0,112.0855,112.3181,112.0855,112.2697,100348.0
2021-08-05 11:00:00,115.82,115.91,115.72,115.72,69791.0,112.2697,112.3569,112.1727,112.1727,69791.0
2021-08-05 11:10:00,115.73,115.85,115.69,115.75,46377.0,112.1824,112.2988,112.1437,112.2018,46377.0
2021-08-05 11:20:00,115.77,115.93,115.75,115.87,35415.0,112.2212,112.3763,112.2018,112.3181,35415.0
2021-08-05 11:30:00,115.88,115.92,115.77,115.8,27721.0,112.3278,112.3666,112.2212,112.2503,27721.0
2021-08-05 11:40:00,115.78,115.8,115.69,115.75,33047.0,112.2309,112.2503,112.1437,112.2018,33047.0
2021-08-05 11:50:00,115.78,115.83,115.67,115.75,36454.0,112.2309,112.2794,112.1243,112.2018,36454.0
2021-08-05 12:00:00,115.75,115.79,115.63,115.79,43681.0,112.2018,112.2406,112.0855,112.2406,43681.0
2021-08-05 12:10:00,115.78,115.84,115.71,115.76,29127.0,112.2309,112.2891,112.1631,112.2115,29127.0
2021-08-05 12:20:00,115.74,115.76,115.64,115.67,39599.0,112.1921,112.2115,112.0952,112.1243,39599.0
2021-08-05 12:30:00,115.67,115.73,115.55,115.55,32616.0,112.1243,112.1824,112.008,112.008,32616.0
2021-08-05 12:40:00,115.57,115.57,115.42,115.51,50511.0,112.0273,112.0273,111.8819,111.9692,50511.0
2021-08-05 12:50:00,115.53,115.54,115.39,115.4,38444.0,111.9886,111.9983,111.8529,111.8626,38444.0
2021-08-05 13:00:00,115.4,115.49,115.37,115.43,55530.0,111.8626,111.9498,111.8335,111.8916,55530.0
2021-08-05 13:10:00,115.45,115.55,115.45,115.55,29184.0,111.911,112.008,111.911,112.008,29184.0
2021-08-05 13:20:00,115.55,115.67,115.51,115.64,34709.0,112.008,112.1243,111.9692,112.0952,34709.0
2021-08-05 13:30:00,115.64,115.7,115.6,115.64,37850.0,112.0952,112.1534,112.0564,112.0952,37850.0
2021-08-05 13:40:00,115.64,115.73,115.62,115.73,28452.0,112.0952,112.1824,112.0758,112.1824,28452.0
2021-08-05 13:50:00,115.72,115.82,115.7,115.82,38762.0,112.1727,112.2697,112.1534,112.2697,38762.0
2021-08-05 14:00:00,115.81,115.92,115.69,115.75,53132.0,112.26,112.3666,112.1437,112.2018,53132.0
2021-08-05 14:10:00,115.77,115.82,115.71,115.74,77629.0,112.2212,112.2697,112.1631,112.1921,77629.0
2021-08-05 14:20:00,115.73,115.75,115.66,115.69,61671.0,112.1824,112.2018,112.1146,112.1437,61671.0
2021-08-05 14:30:00,115.68,115.72,115.63,115.7,45600.0,112.134,112.1727,112.0855,112.1534,45600.0
2021-08-05 14:40:00,115.72,115.79,115.62,115.65,44418.0,112.1727,112.2406,112.0758,112.1049,44418.0
2021-08-05 14:50:00,115.67,115.72,115.58,115.62,29037.0,112.1243,112.1727,112.037,112.0758,29037.0
2021-08-05 15:00:00,115.62,115.78,115.59,115.71,50827.0,112.0758,112.2309,112.0467,112.1631,50827.0
2021-08-05 15:10:00,115.71,115.75,115.55,115.57,65242.0,112.1631,112.2018,112.008,112.0273,65242.0
2021-08-05 15:20:00,115.59,115.71,115.56,115.7,69249.0,112.0467,112.1631,112.0177,112.1534,69249.0
2021-08-05 15:30:00,115.68,115.91,115.67,115.9,125749.0,112.134,112.3569,112.1243,112.3472,125749.0
2021-08-05 15:40:00,115.9,116.03,115.85,116.02,146721.0,112.3472,112.4732,112.2988,112.4635,146721.0
2021-08-05 15:50:00,116.02,116.48,116.01,116.41,256985.0,112.4635,112.9094,112.4539,112.8416,256985.0
2021-08-06 09:30:00,116.66,117.33,116.57,117.02,305458.0,113.0839,113.7334,112.9967,113.4329,305458.0
2021-08-06 09:40:00,117.08,117.26,116.86,116.92,182153.0,113.4911,113.6655,113.2778,113.336,182153.0
2021-08-06 09:50:00,116.94,116.95,116.47,116.6,148013.0,113.3553,113.365,112.8998,113.0258,148013.0
2021-08-06 10:00:00,116.62,117.0,116.44,116.87,120570.0,113.0452,113.4135,112.8707,113.2875,120570.0
2021-08-06 10:10:00,116.87,116.96,116.7,116.86,75050.0,113.2875,113.3747,113.1227,113.2778,75050.0
2021-08-06 10:20:00,116.84,116.99,116.76,116.91,55732.0,113.2584,113.4038,113.1809,113.3263,55732.0
2021-08-06 10:30:00,116.91,117.08,116.87,116.9,70613.0,113.3263,113.4911,113.2875,113.3166,70613.0
2021-08-06 10:40:00,116.91,116.92,116.62,116.62,61839.0,113.3263,113.336,113.0452,113.0452,61839.0
2021-08-06 10:50:00,116.62,116.69,116.46,116.66,111015.0,113.0452,113.113,112.8901,113.0839,111015.0
2021-08-06 11:00:00,116.69,116.82,116.48,116.71,97911.0,113.113,113.239,112.9094,113.1324,97911.0
2021-08-06 11:10:00,116.74,116.75,116.51,116.68,48624.0,113.1615,113.1712,112.9385,113.1033,48624.0
2021-08-06 11:20:00,116.7,116.94,116.69,116.9,86246.0,113.1227,113.3553,113.113,113.3166,86246.0
2021-08-06 11:30:00,116.88,116.92,116.67,116.7,38998.0,113.2972,113.336,113.0936,113.1227,38998.0
2021-08-06 11:40:00,116.7,116.78,116.62,116.74,23420.0,113.1227,113.2003,113.0452,113.1615,23420.0
2021-08-06 11:50:00,116.77,117.04,116.72,117.04,57004.0,113.1906,113.4523,113.1421,113.4523,57004.0
2021-08-06 12:00:00,117.04,117.07,116.96,116.96,34742.0,113.4523,113.4814,113.3747,113.3747,34742.0
2021-08-06 12:10:00,116.97,116.99,116.86,116.93,28809.0,113.3844,113.4038,113.2778,113.3457,28809.0
2021-08-06 12:20:00,116.96,117.06,116.93,117.02,25785.0,113.3747,113.4717,113.3457,113.4329,25785.0
2021-08-06 12:30:00,117.0,117.1,116.93,116.96,29011.0,113.4135,113.5104,113.3457,113.3747,29011.0
2021-08-06 12:40:00,116.95,117.0,116.89,116.98,22479.0,113.365,113.4135,113.3069,113.3941,22479.0
2021-08-06 12:50:00,116.98,117.21,116.98,117.2,34032.0,113.3941,113.6171,113.3941,113.6074,34032.0
2021-08-06 13:00:00,117.2,117.25,117.15,117.16,44878.0,113.6074,113.6558,113.5589,113.5686,44878.0
2021-08-06 13:10:00,117.15,117.24,117.14,117.22,16158.0,113.5589,113.6462,113.5492,113.6268,16158.0
2021-08-06 13:20:00,117.21,117.21,117.04,117.07,39694.0,113.6171,113.6171,113.4523,113.4814,39694.0
2021-08-06 13:30:00,117.09,117.14,117.04,117.11,44939.0,113.5007,113.5492,113.4523,113.5201,44939.0
2021-08-06 13:40:00,117.08,117.13,116.99,117.06,35244.0,113.4911,113.5395,113.4038,113.4717,35244.0
2021-08-06 13:50:00,117.05,117.11,117.0,117.11,24970.0,113.462,113.5201,113.4135,113.5201,24970.0
2021-08-06 14:00:00,117.12,117.16,117.07,117.1,36511.0,113.5298,113.5686,113.4814,113.5104,36511.0
2021-08-06 14:10:00,117.11,117.12,117.01,117.1,34008.0,113.5201,113.5298,113.4232,113.5104,34008.0
2021-08-06 14:20:00,117.09,117.09,116.94,116.99,29432.0,113.5007,113.5007,113.3553,113.4038,29432.0
2021-08-06 14:30:00,117.0,117.03,116.92,116.97,28949.0,113.4135,113.4426,113.336,113.3844,28949.0
2021-08-06 14:40:00,116.97,116.97,116.74,116.74,60953.0,113.3844,113.3844,113.1615,113.1615,60953.0
2021-08-06 14:50:00,116.74,116.82,116.63,116.65,54435.0,113.1615,113.239,113.0549,113.0742,54435.0
2021-08-06 15:00:00,116.64,116.74,116.54,116.73,58996.0,113.0645,113.1615,112.9676,113.1518,58996.0
2021-08-06 15:10:00,116.72,116.86,116.71,116.86,87379.0,113.1421,113.2778,113.1324,113.2778,87379.0
2021-08-06 15:20:00,116.85,116.97,116.85,116.97,58310.0,113.2681,113.3844,113.2681,113.3844,58310.0
2021-08-06 15:30:00,116.97,117.12,116.89,116.9,89498.0,113.3844,113.5298,113.3069,113.3166,89498.0
2021-08-06 15:40:00,116.92,116.96,116.67,116.72,121377.0,113.336,113.3747,113.0936,113.1421,121377.0
2021-08-06 15:50:00,116.72,117.06,116.61,117.01,300820.0,113.1421,113.4717,113.0355,113.4232,300820.0
2021-08-09 09:30:00,116.94,117.21,116.03,116.2,310791.0,113.3553,113.6171,112.4732,112.638,310791.0
2021-08-09 09:40:00,116.15,116.74,116.11,116.6,200844.0,112.5896,113.1615,112.5508,113.0258,200844.0
2021-08-09 09:50:00,116.63,116.68,116.32,116.38,154028.0,113.0549,113.1033,112.7544,112.8125,154028.0
2021-08-09 10:00:00,116.38,116.5,116.28,116.3,69301.0,112.8125,112.9288,112.7156,112.735,69301.0
2021-08-09 10:10:00,116.31,116.44,116.14,116.29,55427.0,112.7447,112.8707,112.5799,112.7253,55427.0
2021-08-09 10:20:00,116.31,116.47,116.29,116.43,43961.0,112.7447,112.8998,112.7253,112.861,43961.0
2021-08-09 10:30:00,116.41,116.55,116.32,116.47,51250.0,112.8416,112.9773,112.7544,112.8998,51250.0
2021-08-09 10:40:00,116.49,116.65,116.49,116.57,61185.0,112.9191,113.0742,112.9191,112.9967,61185.0
2021-08-09 10:50:00,116.56,116.8,116.36,116.47,121639.0,112.987,113.2196,112.7931,112.8998,121639.0
2021-08-09 11:00:00,116.43,116.53,116.37,116.47,78980.0,112.861,112.9579,112.8028,112.8998,78980.0
2021-08-09 11:10:00,116.49,116.59,116.41,116.55,59126.0,112.9191,113.0161,112.8416,112.9773,59126.0
2021-08-09 11:20:00,116.54,116.6,116.42,116.57,64189.0,112.9676,113.0258,112.8513,112.9967,64189.0
2021-08-09 11:30:00,116.56,116.71,116.53,116.61,42189.0,112.987,113.1324,112.9579,113.0355,42189.0
2021-08-09 11:40:00,116.61,116.74,116.6,116.73,71031.0,113.0355,113.1615,113.0258,113.1518,71031.0
2021-08-09 11:50:00,116.72,116.87,116.7,116.87,41896.0,113.1421,113.2875,113.1227,113.2875,41896.0
2021-08-09 12:00:00,116.86,116.88,116.71,116.76,48651.0,113.2778,113.2972,113.1324,113.1809,48651.0
2021-08-09 12:10:00,116.76,116.79,116.72,116.73,14850.0,113.1809,113.2099,113.1421,113.1518,14850.0
2021-08-09 12:20:00,116.72,116.74,116.62,116.64,32593.0,113.1421,113.1615,113.0452,113.0645,32593.0
2021-08-09 12:30:00,116.65,116.75,116.64,116.7,16393.0,113.0742,113.1712,113.0645,113.1227,16393.0
2021-08-09 12:40:00,116.73,116.74,116.64,116.7,18615.0,113.1518,113.1615,113.0645,113.1227,18615.0
2021-08-09 12:50:00,116.72,116.75,116.67,116.72,17100.0,113.1421,113.1712,113.0936,113.1421,17100.0
2021-08-09 13:00:00,116.73,116.79,116.71,116.75,30772.0,113.1518,113.2099,113.1324,113.1712,30772.0
2021-08-09 13:10:00,116.75,116.81,116.7,116.7,22894.0,113.1712,113.2293,113.1227,113.1227,22894.0
2021-08-09 13:20:00,116.7,116.79,116.66,116.72,33907.0,113.1227,113.2099,113.0839,113.1421,33907.0
2021-08-09 13:30:00,116.68,116.75,116.64,116.75,11905.0,113.1033,113.1712,113.0645,113.1712,11905.0
2021-08-09 13:40:00,116.75,116.77,116.71,116.72,25749.0,113.1712,113.1906,113.1324,113.1421,25749.0
2021-08-09 13:50:00,116.73,116.83,116.71,116.76,29020.0,113.1518,113.2487,113.1324,113.1809,29020.0
2021-08-09 14:00:00,116.78,116.84,116.77,116.83,27137.0,113.2003,113.2584,113.1906,113.2487,27137.0
2021-08-09 14:10:00,116.83,116.92,116.81,116.92,56134.0,113.2487,113.336,113.2293,113.336,56134.0
2021-08-09 14:20:00,116.91,117.08,116.89,117.08,59797.0,113.3263,113.4911,113.3069,113.4911,59797.0
2021-08-09 14:30:00,117.08,117.19,117.08,117.16,94835.0,113.4911,113.5977,113.4911,113.5686,94835.0
2021-08-09 14:40:00,117.14,117.15,116.94,117.0,45367.0,113.5492,113.5589,113.3553,113.4135,45367.0
2021-08-09 14:50:00,117.01,117.02,116.93,116.97,50747.0,113.4232,113.4329,113.3457,113.3844,50747.0
2021-08-09 15:00:00,116.96,117.01,116.89,116.93,41809.0,113.3747,113.4232,113.3069,113.3457,41809.0
2021-08-09 15:10:00,116.94,116.99,116.88,116.9,36318.0,113.3553,113.4038,113.2972,113.3166,36318.0
2021-08-09 15:20:00,116.9,116.92,116.73,116.83,74216.0,113.3166,113.336,113.1518,113.2487,74216.0
2021-08-09 15:30:00,116.83,117.08,116.82,117.06,86167.0,113.2487,113.4911,113.239,113.4717,86167.0
2021-08-09 15:40:00,117.05,117.05,116.65,116.66,70642.0,113.462,113.462,113.0742,113.0839,70642.0
2021-08-09 15:50:00,116.67,116.76,116.56,116.7,384538.0,113.0936,113.1809,112.987,113.1227,384538.0
2021-08-10 09:30:00,117.01,117.08,116.76,116.92,200020.0,113.4232,113.4911,113.1809,113.336,200020.0
2021-08-10 09:40:00,116.94,117.2,116.91,117.06,158984.0,113.3553,113.6074,113.3263,113.4717,158984.0
2021-08-10 09:50:00,117.07,117.39,117.06,117.26,146982.0,113.4814,113.7916,113.4717,113.6655,146982.0
2021-08-10 10:00:00,117.3,117.46,117.25,117.43,98422.0,113.7043,113.8594,113.6558,113.8303,98422.0
2021-08-10 10:10:00,117.41,117.73,117.41,117.55,252610.0,113.8109,114.1211,113.8109,113.9466,252610.0
2021-08-10 10:20:00,117.53,117.69,117.42,117.45,111216.0,113.9273,114.0824,113.8206,113.8497,111216.0
2021-08-10 10:30:00,117.46,117.46,116.84,117.12,323947.0,113.8594,113.8594,113.2584,113.5298,323947.0
2021-08-10 10:40:00,117.08,117.08,116.6,116.92,196244.0,113.4911,113.4911,113.0258,113.336,196244.0
2021-08-10 10:50:00,116.9,116.93,116.48,116.83,174415.0,113.3166,113.3457,112.9094,113.2487,174415.0
2021-08-10 11:00:00,116.84,116.89,116.56,116.64,92332.0,113.2584,113.3069,112.987,113.0645,92332.0
2021-08-10 11:10:00,116.64,116.81,116.5,116.65,53667.0,113.0645,113.2293,112.9288,113.0742,53667.0
2021-08-10 11:20:00,116.61,117.12,116.6,117.07,109806.0,113.0355,113.5298,113.0258,113.4814,109806.0
2021-08-10 11:30:00,117.06,117.13,116.91,117.1,50177.0,113.4717,113.5395,113.3263,113.5104,50177.0
2021-08-10 11:40:00,117.15,117.37,117.12,117.35,95972.0,113.5589,113.7722,113.5298,113.7528,95972.0
2021-08-10 11:50:00,117.34,117.4,117.33,117.4,45331.0,113.7431,113.8012,113.7334,113.8012,45331.0
2021-08-10 12:00:00,117.41,117.55,117.38,117.39,62249.0,113.8109,113.9466,113.7819,113.7916,62249.0
2021-08-10 12:10:00,117.39,117.53,117.32,117.5,33339.0,113.7916,113.9273,113.7237,113.8982,33339.0
2021-08-10 12:20:00,117.52,117.62,117.4,117.4,69610.0,113.9176,114.0145,113.8012,113.8012,69610.0
2021-08-10 12:30:00,117.41,117.41,117.27,117.33,30143.0,113.8109,113.8109,113.6752,113.7334,30143.0
2021-08-10 12:40:00,117.33,117.35,117.18,117.26,33473.0,113.7334,113.7528,113.588,113.6655,33473.0
2021-08-10 12:50:00,117.26,117.3,117.22,117.28,41721.0,113.6655,113.7043,113.6268,113.6849,41721.0
2021-08-10 13:00:00,117.28,117.35,117.24,117.27,36424.0,113.6849,113.7528,113.6462,113.6752,36424.0
2021-08-10 13:10:00,117.27,117.37,117.21,117.35,34470.0,113.6752,113.7722,113.6171,113.7528,34470.0
2021-08-10 13:20:00,117.34,117.34,117.14,117.28,46546.0,113.7431,113.7431,113.5492,113.6849,46546.0
2021-08-10 13:30:00,117.23,117.37,117.22,117.32,64937.0,113.6365,113.7722,113.6268,113.7237,64937.0
2021-08-10 13:40:00,117.32,117.37,116.98,117.15,145131.0,113.7237,113.7722,113.3941,113.5589,145131.0
2021-08-10 13:50:00,117.11,117.34,117.09,117.34,53878.0,113.5201,113.7431,113.5007,113.7431,53878.0
2021-08-10 14:00:00,117.34,117.42,117.04,117.05,117427.0,113.7431,113.8206,113.4523,113.462,117427.0
2021-08-10 14:10:00,117.04,117.14,116.9,117.13,134035.0,113.4523,113.5492,113.3166,113.5395,134035.0
2021-08-10 14:20:00,117.12,117.23,117.04,117.2,94866.0,113.5298,113.6365,113.4523,113.6074,94866.0
2021-08-10 14:30:00,117.2,117.3,117.19,117.28,20168.0,113.6074,113.7043,113.5977,113.6849,20168.0
2021-08-10 14:40:00,117.27,117.3,117.2,117.28,35761.0,113.6752,113.7043,113.6074,113.6849,35761.0
2021-08-10 14:50:00,117.28,117.28,117.17,117.25,83557.0,113.6849,113.6849,113.5783,113.6558,83557.0
2021-08-10 15:00:00,117.25,117.28,117.03,117.1,77726.0,113.6558,113.6849,113.4426,113.5104,77726.0
2021-08-10 15:10:00,117.1,117.12,116.98,117.05,46241.0,113.5104,113.5298,113.3941,113.462,46241.0
2021-08-10 15:20:00,117.05,117.14,117.03,117.12,42532.0,113.462,113.5492,113.4426,113.5298,42532.0
2021-08-10 15:30:00,117.13,117.15,116.93,116.94,55412.0,113.5395,113.5589,113.3457,113.3553,55412.0
2021-08-10 15:40:00,116.95,117.04,116.8,116.84,108473.0,113.365,113.4523,113.2196,113.2584,108473.0
2021-08-10 15:50:00,116.85,117.13,116.74,117.1,226076.0,113.2681,113.5395,113.1615,113.5104,226076.0
2021-08-11 09:30:00,118.01,118.04,117.55,117.88,247072.0,114.3925,114.4216,113.9466,114.2665,247072.0
2021-08-11 09:40:00,117.88,118.08,117.66,118.02,151568.0,114.2665,114.4604,114.0533,114.4022,151568.0
2021-08-11 09:50:00,118.04,118.05,117.81,117.82,116104.0,114.4216,114.4313,114.1987,114.2084,116104.0
2021-08-11 10:00:00,117.81,117.99,117.78,117.97,169906.0,114.1987,114.3732,114.1696,114.3538,169906.0
2021-08-11 10:10:00,117.98,118.0,117.75,117.9,82177.0,114.3635,114.3829,114.1405,114.2859,82177.0
2021-08-11 10:20:00,117.89,117.94,117.8,117.88,83642.0,114.2762,114.3247,114.189,114.2665,83642.0
2021-08-11 10:30:00,117.88,117.9,117.59,117.7,118138.0,114.2665,114.2859,113.9854,114.0921,118138.0
2021-08-11 10:40:00,117.72,117.95,117.7,117.86,122015.0,114.1114,114.3344,114.0921,114.2471,122015.0
2021-08-11 10:50:00,117.86,117.96,117.63,117.66,101416.0,114.2471,114.3441,114.0242,114.0533,101416.0
2021-08-11 11:00:00,117.67,117.67,117.3,117.36,151669.0,114.063,114.063,113.7043,113.7625,151669.0
2021-08-11 11:10:00,117.36,117.45,117.14,117.23,112229.0,113.7625,113.8497,113.5492,113.6365,112229.0
2021-08-11 11:20:00,117.23,117.49,117.22,117.29,105796.0,113.6365,113.8885,113.6268,113.6946,105796.0
2021-08-11 11:30:00,117.29,117.45,117.17,117.34,79882.0,113.6946,113.8497,113.5783,113.7431,79882.0
2021-08-11 11:40:00,117.33,117.34,117.1,117.1,74327.0,113.7334,113.7431,113.5104,113.5104,74327.0
2021-08-11 11:50:00,117.1,117.28,117.07,117.2,99339.0,113.5104,113.6849,113.4814,113.6074,99339.0
2021-08-11 12:00:00,117.17,117.48,117.17,117.35,75340.0,113.5783,113.8788,113.5783,113.7528,75340.0
2021-08-11 12:10:00,117.35,117.36,117.25,117.27,35653.0,113.7528,113.7625,113.6558,113.6752,35653.0
2021-08-11 12:20:00,117.28,117.46,117.25,117.39,27378.0,113.6849,113.8594,113.6558,113.7916,27378.0
2021-08-11 12:30:00,117.38,117.53,117.35,117.53,44977.0,113.7819,113.9273,113.7528,113.9273,44977.0
2021-08-11 12:40:00,117.54,117.57,117.47,117.5,60935.0,113.937,113.966,113.8691,113.8982,60935.0
2021-08-11 12:50:00,117.54,117.58,117.49,117.57,31017.0,113.937,113.9757,113.8885,113.966,31017.0
2021-08-11 13:00:00,117.58,117.75,117.54,117.74,77482.0,113.9757,114.1405,113.937,114.1308,77482.0
2021-08-11 13:10:00,117.75,117.77,117.59,117.64,44024.0,114.1405,114.1599,113.9854,114.0339,44024.0
2021-08-11 13:20:00,117.63,117.75,117.6,117.72,37267.0,114.0242,114.1405,113.9951,114.1114,37267.0
2021-08-11 13:30:00,117.72,117.74,117.49,117.5,44377.0,114.1114,114.1308,113.8885,113.8982,44377.0
2021-08-11 13:40:00,117.5,117.7,117.5,117.63,33031.0,113.8982,114.0921,113.8982,114.0242,33031.0
2021-08-11 13:50:00,117.63,117.73,117.61,117.67,30642.0,114.0242,114.1211,114.0048,114.063,30642.0
2021-08-11 14:00:00,117.67,117.76,117.59,117.75,23580.0,114.063,114.1502,113.9854,114.1405,23580.0
2021-08-11 14:10:00,117.74,117.75,117.56,117.56,55321.0,114.1308,114.1405,113.9563,113.9563,55321.0
2021-08-11 14:20:00,117.56,117.61,117.47,117.61,32119.0,113.9563,114.0048,113.8691,114.0048,32119.0
2021-08-11 14:30:00,117.61,117.71,117.61,117.69,34214.0,114.0048,114.1017,114.0048,114.0824,34214.0
2021-08-11 14:40:00,117.68,117.76,117.64,117.66,38117.0,114.0727,114.1502,114.0339,114.0533,38117.0
2021-08-11 14:50:00,117.68,117.7,117.6,117.67,34268.0,114.0727,114.0921,113.9951,114.063,34268.0
2021-08-11 15:00:00,117.68,117.84,117.67,117.84,49417.0,114.0727,114.2278,114.063,114.2278,49417.0
2021-08-11 15:10:00,117.83,117.9,117.78,117.85,56417.0,114.2181,114.2859,114.1696,114.2375,56417.0
2021-08-11 15:20:00,117.84,117.95,117.84,117.91,48259.0,114.2278,114.3344,114.2278,114.2956,48259.0
2021-08-11 15:30:00,117.91,117.93,117.75,117.76,37490.0,114.2956,114.315,114.1405,114.1502,37490.0
2021-08-11 15:40:00,117.76,117.86,117.66,117.83,75875.0,114.1502,114.2471,114.0533,114.2181,75875.0
2021-08-11 15:50:00,117.83,117.97,117.69,117.96,170718.0,114.2181,114.3538,114.0824,114.3441,170718.0
2021-08-12 09:30:00,117.87,117.87,117.39,117.5,203336.0,114.2568,114.2568,113.7916,113.8982,203336.0
2021-08-12 09:40:00,117.51,117.66,117.42,117.58,166863.0,113.9079,114.0533,113.8206,113.9757,166863.0
2021-08-12 09:50:00,117.59,117.59,117.28,117.46,120065.0,113.9854,113.9854,113.6849,113.8594,120065.0
2021-08-12 10:00:00,117.48,117.48,117.1,117.18,90769.0,113.8788,113.8788,113.5104,113.588,90769.0
2021-08-12 10:10:00,117.18,117.57,117.13,117.55,159701.0,113.588,113.966,113.5395,113.9466,159701.0
2021-08-12 10:20:00,117.54,117.7,117.5,117.7,108019.0,113.937,114.0921,113.8982,114.0921,108019.0
2021-08-12 10:30:00,117.72,117.78,117.65,117.71,60156.0,114.1114,114.1696,114.0436,114.1017,60156.0
2021-08-12 10:40:00,117.72,117.82,117.7,117.82,45952.0,114.1114,114.2084,114.0921,114.2084,45952.0
2021-08-12 10:50:00,117.83,117.98,117.83,117.97,57288.0,114.2181,114.3635,114.2181,114.3538,57288.0
2021-08-12 11:00:00,117.96,117.96,117.7,117.77,50985.0,114.3441,114.3441,114.0921,114.1599,50985.0
2021-08-12 11:10:00,117.75,117.87,117.67,117.86,58612.0,114.1405,114.2568,114.063,114.2471,58612.0
2021-08-12 11:20:00,117.86,118.06,117.85,117.98,59360.0,114.2471,114.441,114.2375,114.3635,59360.0
2021-08-12 11:30:00,117.99,118.15,117.89,118.11,157488.0,114.3732,114.5283,114.2762,114.4895,157488.0
2021-08-12 11:40:00,118.11,118.16,118.05,118.09,106945.0,114.4895,114.538,114.4313,114.4701,106945.0
2021-08-12 11:50:00,118.09,118.26,118.05,118.07,102018.0,114.4701,114.6349,114.4313,114.4507,102018.0
2021-08-12 12:00:00,118.08,118.33,118.08,118.31,92501.0,114.4604,114.7027,114.4604,114.6834,92501.0
2021-08-12 12:10:00,118.31,118.46,118.21,118.29,62052.0,114.6834,114.8288,114.5864,114.664,62052.0
2021-08-12 12:20:00,118.31,118.44,118.26,118.41,50631.0,114.6834,114.8094,114.6349,114.7803,50631.0
2021-08-12 12:30:00,118.43,118.52,118.42,118.46,53067.0,114.7997,114.8869,114.79,114.8288,53067.0
2021-08-12 12:40:00,118.46,118.5,118.4,118.46,14505.0,114.8288,114.8675,114.7706,114.8288,14505.0
2021-08-12 12:50:00,118.46,118.5,118.38,118.44,30392.0,114.8288,114.8675,114.7512,114.8094,30392.0
2021-08-12 13:00:00,118.42,118.42,118.29,118.37,46052.0,114.79,114.79,114.664,114.7415,46052.0
2021-08-12 13:10:00,118.37,118.38,118.27,118.32,37007.0,114.7415,114.7512,114.6446,114.693,37007.0
2021-08-12 13:20:00,118.29,118.44,118.29,118.42,57138.0,114.664,114.8094,114.664,114.79,57138.0
2021-08-12 13:30:00,118.41,118.49,118.4,118.49,18690.0,114.7803,114.8578,114.7706,114.8578,18690.0
2021-08-12 13:40:00,118.48,118.57,118.43,118.43,107501.0,114.8481,114.9354,114.7997,114.7997,107501.0
2021-08-12 13:50:00,118.43,118.55,118.39,118.45,57102.0,114.7997,114.916,114.7609,114.8191,57102.0
2021-08-12 14:00:00,118.46,118.52,118.39,118.52,19975.0,114.8288,114.8869,114.7609,114.8869,19975.0
2021-08-12 14:10:00,118.51,118.64,118.51,118.63,46839.0,114.8772,115.0032,114.8772,114.9935,46839.0
2021-08-12 14:20:00,118.64,118.69,118.55,118.64,76274.0,115.0032,115.0517,114.916,115.0032,76274.0
2021-08-12 14:30:00,118.62,118.75,118.6,118.72,77914.0,114.9838,115.1099,114.9645,115.0808,77914.0
2021-08-12 14:40:00,118.74,118.76,118.65,118.74,36432.0,115.1002,115.1196,115.0129,115.1002,36432.0
2021-08-12 14:50:00,118.73,118.88,118.71,118.85,70483.0,115.0905,115.2359,115.0711,115.2068,70483.0
2021-08-12 15:00:00,118.85,119.01,118.85,118.94,80670.0,115.2068,115.3619,115.2068,115.294,80670.0
2021-08-12 15:10:00,118.94,118.98,118.88,118.96,39050.0,115.294,115.3328,115.2359,115.3134,39050.0
2021-08-12 15:20:00,118.96,119.02,118.88,118.97,89315.0,115.3134,115.3716,115.2359,115.3231,89315.0
2021-08-12 15:30:00,118.98,119.13,118.89,119.11,74957.0,115.3328,115.4782,115.2456,115.4588,74957.0
2021-08-12 15:40:00,119.12,119.16,118.89,118.96,93946.0,115.4685,115.5073,115.2456,115.3134,93946.0
2021-08-12 15:50:00,118.94,119.14,118.86,119.0,377461.0,115.294,115.4879,115.2165,115.3522,377461.0
2021-08-13 09:30:00,119.39,119.44,119.06,119.21,246412.0,115.7302,115.7787,115.4104,115.5558,246412.0
2021-08-13 09:40:00,119.25,119.63,119.25,119.56,112172.0,115.5945,115.9629,115.5945,115.895,112172.0
2021-08-13 09:50:00,119.57,119.58,119.33,119.36,80734.0,115.9047,115.9144,115.6721,115.7012,80734.0
2021-08-13 10:00:00,119.35,119.38,119.02,119.19,120847.0,115.6915,115.7206,115.3716,115.5364,120847.0
2021-08-13 10:10:00,119.19,119.53,119.09,119.46,111150.0,115.5364,115.866,115.4394,115.7981,111150.0
2021-08-13 10:20:00,119.46,119.59,119.19,119.26,65051.0,115.7981,115.9241,115.5364,115.6042,65051.0
2021-08-13 10:30:00,119.27,119.39,119.2,119.22,56923.0,115.6139,115.7302,115.5461,115.5655,56923.0
2021-08-13 10:40:00,119.22,119.38,119.15,119.3,82196.0,115.5655,115.7206,115.4976,115.643,82196.0
2021-08-13 10:50:00,119.31,119.36,119.21,119.31,41858.0,115.6527,115.7012,115.5558,115.6527,41858.0
2021-08-13 11:00:00,119.31,119.42,119.24,119.29,89190.0,115.6527,115.7593,115.5848,115.6333,89190.0
2021-08-13 11:10:00,119.3,119.49,119.27,119.43,64095.0,115.643,115.8272,115.6139,115.769,64095.0
2021-08-13 11:20:00,119.41,119.44,119.31,119.44,88257.0,115.7496,115.7787,115.6527,115.7787,88257.0
2021-08-13 11:30:00,119.44,119.44,119.25,119.29,40468.0,115.7787,115.7787,115.5945,115.6333,40468.0
2021-08-13 11:40:00,119.28,119.43,119.27,119.34,32113.0,115.6236,115.769,115.6139,115.6818,32113.0
2021-08-13 11:50:00,119.33,119.37,119.29,119.36,24864.0,115.6721,115.7109,115.6333,115.7012,24864.0
2021-08-13 12:00:00,119.36,119.44,119.35,119.39,33370.0,115.7012,115.7787,115.6915,115.7302,33370.0
2021-08-13 12:10:00,119.39,119.42,119.31,119.31,55294.0,115.7302,115.7593,115.6527,115.6527,55294.0
2021-08-13 12:20:00,119.31,119.39,119.29,119.34,20126.0,115.6527,115.7302,115.6333,115.6818,20126.0
2021-08-13 12:30:00,119.34,119.37,119.24,119.26,56681.0,115.6818,115.7109,115.5848,115.6042,56681.0
2021-08-13 12:40:00,119.26,119.34,119.25,119.3,24631.0,115.6042,115.6818,115.5945,115.643,24631.0
2021-08-13 12:50:00,119.31,119.43,119.29,119.4,49133.0,115.6527,115.769,115.6333,115.7399,49133.0
2021-08-13 13:00:00,119.39,119.39,119.26,119.32,33233.0,115.7302,115.7302,115.6042,115.6624,33233.0
2021-08-13 13:10:00,119.31,119.42,119.31,119.42,28220.0,115.6527,115.7593,115.6527,115.7593,28220.0
2021-08-13 13:20:00,119.42,119.42,119.37,119.41,15334.0,115.7593,115.7593,115.7109,115.7496,15334.0
2021-08-13 13:30:00,119.4,119.46,119.39,119.45,19588.0,115.7399,115.7981,115.7302,115.7884,19588.0
2021-08-13 13:40:00,119.45,119.59,119.45,119.53,75486.0,115.7884,115.9241,115.7884,115.866,75486.0
2021-08-13 13:50:00,119.53,119.54,119.46,119.51,26865.0,115.866,115.8756,115.7981,115.8466,26865.0
2021-08-13 14:00:00,119.52,119.53,119.44,119.53,44438.0,115.8563,115.866,115.7787,115.866,44438.0
2021-08-13 14:10:00,119.53,119.54,119.48,119.49,37454.0,115.866,115.8756,115.8175,115.8272,37454.0
2021-08-13 14:20:00,119.5,119.51,119.42,119.44,33923.0,115.8369,115.8466,115.7593,115.7787,33923.0
2021-08-13 14:30:00,119.42,119.42,119.3,119.31,43367.0,115.7593,115.7593,115.643,115.6527,43367.0
2021-08-13 14:40:00,119.3,119.31,119.11,119.25,89887.0,115.643,115.6527,115.4588,115.5945,89887.0
2021-08-13 14:50:00,119.24,119.32,119.2,119.29,48120.0,115.5848,115.6624,115.5461,115.6333,48120.0
2021-08-13 15:00:00,119.29,119.41,119.26,119.39,50919.0,115.6333,115.7496,115.6042,115.7302,50919.0
2021-08-13 15:10:00,119.39,119.44,119.35,119.41,32271.0,115.7302,115.7787,115.6915,115.7496,32271.0
2021-08-13 15:20:00,119.4,119.47,119.29,119.32,52700.0,115.7399,115.8078,115.6333,115.6624,52700.0
2021-08-13 15:30:00,119.31,119.48,119.21,119.45,62139.0,115.6527,115.8175,115.5558,115.7884,62139.0
2021-08-13 15:40:00,119.45,119.5,119.38,119.44,92379.0,115.7884,115.8369,115.7206,115.7787,92379.0
2021-08-13 15:50:00,119.45,119.69,119.24,119.69,228914.0,115.7884,116.0211,115.5848,116.0211,228914.0
2021-08-16 09:30:00,118.55,118.73,118.0,118.25,271301.0,114.916,115.0905,114.3829,114.6252,271301.0
2021-08-16 09:40:00,118.25,118.28,117.71,117.84,334064.0,114.6252,114.6543,114.1017,114.2278,334064.0
2021-08-16 09:50:00,117.85,117.85,117.4,117.63,187191.0,114.2375,114.2375,113.8012,114.0242,187191.0
2021-08-16 10:00:00,117.61,118.15,117.45,118.02,231492.0,114.0048,114.5283,113.8497,114.4022,231492.0
2021-08-16 10:10:00,118.04,118.22,117.56,117.57,209334.0,114.4216,114.5961,113.9563,113.966,209334.0
2021-08-16 10:20:00,117.57,117.65,117.25,117.39,162324.0,113.966,114.0436,113.6558,113.7916,162324.0
2021-08-16 10:30:00,117.35,117.7,117.21,117.59,130765.0,113.7528,114.0921,113.6171,113.9854,130765.0
2021-08-16 10:40:00,117.6,117.71,117.44,117.64,83417.0,113.9951,114.1017,113.84,114.0339,83417.0
2021-08-16 10:50:00,117.61,117.61,117.25,117.41,69176.0,114.0048,114.0048,113.6558,113.8109,69176.0
2021-08-16 11:00:00,117.38,117.81,117.38,117.56,126877.0,113.7819,114.1987,113.7819,113.9563,126877.0
2021-08-16 11:10:00,117.55,117.92,117.52,117.82,84469.0,113.9466,114.3053,113.9176,114.2084,84469.0
2021-08-16 11:20:00,117.89,117.98,117.75,117.92,61748.0,114.2762,114.3635,114.1405,114.3053,61748.0
2021-08-16 11:30:00,117.92,118.37,117.88,118.24,147715.0,114.3053,114.7415,114.2665,114.6155,147715.0
2021-08-16 11:40:00,118.25,118.43,118.24,118.32,125078.0,114.6252,114.7997,114.6155,114.693,125078.0
2021-08-16 11:50:00,118.35,118.38,118.22,118.3,68281.0,114.7221,114.7512,114.5961,114.6737,68281.0
2021-08-16 12:00:00,118.27,118.53,118.22,118.41,54026.0,114.6446,114.8966,114.5961,114.7803,54026.0
2021-08-16 12:10:00,118.44,118.59,118.41,118.5,70905.0,114.8094,114.9548,114.7803,114.8675,70905.0
2021-08-16 12:20:00,118.48,118.65,118.48,118.52,79514.0,114.8481,115.0129,114.8481,114.8869,79514.0
2021-08-16 12:30:00,118.5,118.59,118.36,118.42,55888.0,114.8675,114.9548,114.7318,114.79,55888.0
2021-08-16 12:40:00,118.44,118.7,118.42,118.7,59262.0,114.8094,115.0614,114.79,115.0614,59262.0
2021-08-16 12:50:00,118.68,118.86,118.68,118.83,41780.0,115.042,115.2165,115.042,115.1874,41780.0
2021-08-16 13:00:00,118.85,118.96,118.79,118.95,64976.0,115.2068,115.3134,115.1486,115.3037,64976.0
2021-08-16 13:10:00,118.93,118.94,118.84,118.88,57761.0,115.2843,115.294,115.1971,115.2359,57761.0
2021-08-16 13:20:00,118.89,119.14,118.79,119.06,77411.0,115.2456,115.4879,115.1486,115.4104,77411.0
2021-08-16 13:30:00,119.06,119.33,119.03,119.28,68855.0,115.4104,115.6721,115.3813,115.6236,68855.0
2021-08-16 13:40:00,119.3,119.39,119.26,119.34,43890.0,115.643,115.7302,115.6042,115.6818,43890.0
2021-08-16 13:50:00,119.34,119.46,119.33,119.46,55184.0,115.6818,115.7981,115.6721,115.7981,55184.0
2021-08-16 14:00:00,119.46,119.72,119.37,119.63,62422.0,115.7981,116.0501,115.7109,115.9629,62422.0
2021-08-16 14:10:00,119.63,119.71,119.61,119.67,53092.0,115.9629,116.0404,115.9435,116.0017,53092.0
2021-08-16 14:20:00,119.68,119.7,119.49,119.53,42608.0,116.0114,116.0307,115.8272,115.866,42608.0
2021-08-16 14:30:00,119.53,119.7,119.53,119.58,33764.0,115.866,116.0307,115.866,115.9144,33764.0
2021-08-16 14:40:00,119.59,119.9,119.57,119.86,79302.0,115.9241,116.2246,115.9047,116.1858,79302.0
2021-08-16 14:50:00,119.9,120.07,119.79,119.82,90909.0,116.2246,116.3894,116.118,116.1471,90909.0
2021-08-16 15:00:00,119.83,119.92,119.76,119.87,49866.0,116.1568,116.244,116.0889,116.1955,49866.0
2021-08-16 15:10:00,119.89,120.06,119.89,120.02,63789.0,116.2149,116.3797,116.2149,116.3409,63789.0
2021-08-16 15:20:00,120.04,120.22,120.04,120.14,79144.0,116.3603,116.5348,116.3603,116.4573,79144.0
2021-08-16 15:30:00,120.13,120.2,119.96,119.97,96660.0,116.4476,116.5154,116.2828,116.2925,96660.0
2021-08-16 15:40:00,119.96,120.12,119.91,120.03,103810.0,116.2828,116.4379,116.2343,116.3506,103810.0
2021-08-16 15:50:00,120.04,120.6,120.04,120.57,289945.0,116.3603,116.9032,116.3603,116.8741,289945.0
2021-08-17 09:30:00,118.3,118.7,117.82,118.52,302600.0,114.6737,115.0614,114.2084,114.8869,302600.0
2021-08-17 09:40:00,118.48,118.77,118.23,118.56,247936.0,114.8481,115.1293,114.6058,114.9257,247936.0
2021-08-17 09:50:00,118.54,118.54,117.54,117.83,266067.0,114.9063,114.9063,113.937,114.2181,266067.0
2021-08-17 10:00:00,117.8,118.2,117.61,118.06,165307.0,114.189,114.5767,114.0048,114.441,165307.0
2021-08-17 10:10:00,118.05,118.72,117.96,118.31,204543.0,114.4313,115.0808,114.3441,114.6834,204543.0
2021-08-17 10:20:00,118.28,118.8,118.12,118.65,226159.0,114.6543,115.1583,114.4992,115.0129,226159.0
2021-08-17 10:30:00,118.66,118.66,118.21,118.21,163762.0,115.0226,115.0226,114.5864,114.5864,163762.0
2021-08-17 10:40:00,118.2,118.78,118.2,118.78,131096.0,114.5767,115.1389,114.5767,115.1389,131096.0
2021-08-17 10:50:00,118.78,118.91,118.39,118.43,161554.0,115.1389,115.265,114.7609,114.7997,161554.0
2021-08-17 11:00:00,118.42,118.49,118.05,118.24,142109.0,114.79,114.8578,114.4313,114.6155,142109.0
2021-08-17 11:10:00,118.22,118.48,117.97,118.48,136593.0,114.5961,114.8481,114.3538,114.8481,136593.0
2021-08-17 11:20:00,118.47,118.53,117.89,118.01,103652.0,114.8384,114.8966,114.2762,114.3925,103652.0
2021-08-17 11:30:00,117.95,118.35,117.82,117.97,110883.0,114.3344,114.7221,114.2084,114.3538,110883.0
2021-08-17 11:40:00,117.98,118.02,117.72,117.92,60546.0,114.3635,114.4022,114.1114,114.3053,60546.0
2021-08-17 11:50:00,117.91,117.91,117.31,117.32,175134.0,114.2956,114.2956,113.714,113.7237,175134.0
2021-08-17 12:00:00,117.33,117.53,117.07,117.25,188763.0,113.7334,113.9273,113.4814,113.6558,188763.0
2021-08-17 12:10:00,117.22,117.43,116.85,117.11,146270.0,113.6268,113.8303,113.2681,113.5201,146270.0
2021-08-17 12:20:00,117.09,117.46,117.06,117.42,110917.0,113.5007,113.8594,113.4717,113.8206,110917.0
2021-08-17 12:30:00,117.42,117.42,116.48,116.57,165215.0,113.8206,113.8206,112.9094,112.9967,165215.0
2021-08-17 12:40:00,116.57,116.57,115.98,116.1,177386.0,112.9967,112.9967,112.4248,112.5411,177386.0
2021-08-17 12:50:00,116.07,116.29,115.61,115.68,172755.0,112.512,112.7253,112.0661,112.134,172755.0
2021-08-17 13:00:00,115.61,116.3,115.57,116.28,224810.0,112.0661,112.735,112.0273,112.7156,224810.0
2021-08-17 13:10:00,116.27,116.55,116.07,116.15,127491.0,112.7059,112.9773,112.512,112.5896,127491.0
2021-08-17 13:20:00,116.15,116.65,116.0,116.62,89430.0,112.5896,113.0742,112.4442,113.0452,89430.0
2021-08-17 13:30:00,116.61,116.64,116.02,116.03,83330.0,113.0355,113.0645,112.4635,112.4732,83330.0
2021-08-17 13:40:00,116.04,116.07,115.73,115.86,97744.0,112.4829,112.512,112.1824,112.3085,97744.0
2021-08-17 13:50:00,115.9,116.61,115.81,116.58,125050.0,112.3472,113.0355,112.26,113.0064,125050.0
2021-08-17 14:00:00,116.57,117.1,116.53,116.97,155327.0,112.9967,113.5104,112.9579,113.3844,155327.0
2021-08-17 14:10:00,117.0,117.23,116.9,117.02,104977.0,113.4135,113.6365,113.3166,113.4329,104977.0
2021-08-17 14:20:00,117.03,117.06,116.71,116.75,82502.0,113.4426,113.4717,113.1324,113.1712,82502.0
2021-08-17 14:30:00,116.71,116.97,116.36,116.37,157236.0,113.1324,113.3844,112.7931,112.8028,157236.0
2021-08-17 14:40:00,116.36,117.11,116.32,116.99,133989.0,112.7931,113.5201,112.7544,113.4038,133989.0
2021-08-17 14:50:00,116.99,117.44,116.81,117.37,119329.0,113.4038,113.84,113.2293,113.7722,119329.0
2021-08-17 15:00:00,117.36,117.71,117.36,117.66,181416.0,113.7625,114.1017,113.7625,114.0533,181416.0
2021-08-17 15:10:00,117.66,117.72,117.24,117.43,118821.0,114.0533,114.1114,113.6462,113.8303,118821.0
2021-08-17 15:20:00,117.45,117.59,117.22,117.45,113438.0,113.8497,113.9854,113.6268,113.8497,113438.0
2021-08-17 15:30:00,117.47,117.74,117.45,117.45,203488.0,113.8691,114.1308,113.8497,113.8497,203488.0
2021-08-17 15:40:00,117.46,117.58,117.11,117.44,132498.0,113.8594,113.9757,113.5201,113.84,132498.0
2021-08-17 15:50:00,117.47,118.16,117.47,118.14,359430.0,113.8691,114.538,113.8691,114.5186,359430.0
2021-08-18 09:30:00,117.27,117.53,117.05,117.34,211880.0,113.6752,113.9273,113.462,113.7431,211880.0
2021-08-18 09:40:00,117.34,117.82,117.26,117.59,233403.0,113.7431,114.2084,113.6655,113.9854,233403.0
2021-08-18 09:50:00,117.6,118.2,117.42,118.17,285523.0,113.9951,114.5767,113.8206,114.5476,285523.0
2021-08-18 10:00:00,118.18,118.24,118.0,118.07,163426.0,114.5573,114.6155,114.3829,114.4507,163426.0
2021-08-18 10:10:00,118.09,118.61,118.07,118.56,172256.0,114.4701,114.9742,114.4507,114.9257,172256.0
2021-08-18 10:20:00,118.55,118.56,118.2,118.28,147390.0,114.916,114.9257,114.5767,114.6543,147390.0
2021-08-18 10:30:00,118.29,118.52,118.15,118.16,118909.0,114.664,114.8869,114.5283,114.538,118909.0
2021-08-18 10:40:00,118.17,118.17,117.86,118.07,142183.0,114.5476,114.5476,114.2471,114.4507,142183.0
2021-08-18 10:50:00,118.06,118.38,117.83,117.95,161575.0,114.441,114.7512,114.2181,114.3344,161575.0
2021-08-18 11:00:00,117.96,117.98,117.69,117.88,143349.0,114.3441,114.3635,114.0824,114.2665,143349.0
2021-08-18 11:10:00,117.9,117.94,117.54,117.75,145972.0,114.2859,114.3247,113.937,114.1405,145972.0
2021-08-18 11:20:00,117.73,117.84,117.6,117.75,125123.0,114.1211,114.2278,113.9951,114.1405,125123.0
2021-08-18 11:30:00,117.77,117.82,117.43,117.67,96324.0,114.1599,114.2084,113.8303,114.063,96324.0
2021-08-18 11:40:00,117.66,117.91,117.56,117.56,112907.0,114.0533,114.2956,113.9563,113.9563,112907.0
2021-08-18 11:50:00,117.56,117.74,117.48,117.62,99680.0,113.9563,114.1308,113.8788,114.0145,99680.0
2021-08-18 12:00:00,117.61,117.83,117.55,117.8,51854.0,114.0048,114.2181,113.9466,114.189,51854.0
2021-08-18 12:10:00,117.77,117.87,117.67,117.77,32883.0,114.1599,114.2568,114.063,114.1599,32883.0
2021-08-18 12:20:00,117.77,117.79,117.29,117.31,84987.0,114.1599,114.1793,113.6946,113.714,84987.0
2021-08-18 12:30:00,117.32,117.47,117.32,117.43,70239.0,113.7237,113.8691,113.7237,113.8303,70239.0
2021-08-18 12:40:00,117.42,117.5,117.32,117.47,48796.0,113.8206,113.8982,113.7237,113.8691,48796.0
2021-08-18 12:50:00,117.46,117.62,117.36,117.6,88005.0,113.8594,114.0145,113.7625,113.9951,88005.0
2021-08-18 13:00:00,117.61,117.62,117.35,117.56,49246.0,114.0048,114.0145,113.7528,113.9563,49246.0
2021-08-18 13:10:00,117.57,117.59,117.41,117.45,29774.0,113.966,113.9854,113.8109,113.8497,29774.0
2021-08-18 13:20:00,117.46,117.49,117.17,117.35,168628.0,113.8594,113.8885,113.5783,113.7528,168628.0
2021-08-18 13:30:00,117.34,117.49,117.33,117.46,53189.0,113.7431,113.8885,113.7334,113.8594,53189.0
2021-08-18 13:40:00,117.45,117.59,117.41,117.55,45835.0,113.8497,113.9854,113.8109,113.9466,45835.0
2021-08-18 13:50:00,117.54,117.66,117.53,117.57,44640.0,113.937,114.0533,113.9273,113.966,44640.0
2021-08-18 14:00:00,117.58,118.27,117.53,117.88,322192.0,113.9757,114.6446,113.9273,114.2665,322192.0
2021-08-18 14:10:00,117.9,118.0,116.27,116.76,504335.0,114.2859,114.3829,112.7059,113.1809,504335.0
2021-08-18 14:20:00,116.73,117.51,116.52,117.5,222420.0,113.1518,113.9079,112.9482,113.8982,222420.0
2021-08-18 14:30:00,117.5,117.76,117.4,117.41,166397.0,113.8982,114.1502,113.8012,113.8109,166397.0
2021-08-18 14:40:00,117.41,117.47,116.98,117.07,159079.0,113.8109,113.8691,113.3941,113.4814,159079.0
2021-08-18 14:50:00,117.03,117.27,116.88,117.21,114700.0,113.4426,113.6752,113.2972,113.6171,114700.0
2021-08-18 15:00:00,117.16,117.16,116.75,116.75,92571.0,113.5686,113.5686,113.1712,113.1712,92571.0
2021-08-18 15:10:00,116.73,116.98,116.64,116.93,81406.0,113.1518,113.3941,113.0645,113.3457,81406.0
2021-08-18 15:20:00,116.95,116.95,116.13,116.15,212530.0,113.365,113.365,112.5702,112.5896,212530.0
2021-08-18 15:30:00,116.13,116.14,115.47,115.69,437606.0,112.5702,112.5799,111.9304,112.1437,437606.0
2021-08-18 15:40:00,115.74,116.14,115.03,115.09,360004.0,112.1921,112.5799,111.5039,111.5621,360004.0
2021-08-18 15:50:00,115.09,115.09,114.04,114.28,552380.0,111.5621,111.5621,110.5442,110.7769,552380.0
2021-08-19 09:30:00,111.96,113.41,111.84,112.96,664414.0,108.528,109.9336,108.4117,109.4974,664414.0
2021-08-19 09:40:00,112.96,113.91,112.51,113.19,422443.0,109.4974,110.4182,109.0611,109.7203,422443.0
2021-08-19 09:50:00,113.22,114.02,113.2,113.75,371944.0,109.7494,110.5249,109.73,110.2631,371944.0
2021-08-19 10:00:00,113.75,114.45,113.65,114.26,329309.0,110.2631,110.9417,110.1662,110.7575,329309.0
2021-08-19 10:10:00,114.26,114.89,114.04,114.55,284258.0,110.7575,111.3682,110.5442,111.0386,284258.0
2021-08-19 10:20:00,114.51,114.69,113.98,114.18,237692.0,110.9998,111.1743,110.4861,110.68,237692.0
2021-08-19 10:30:00,114.18,114.25,113.18,113.26,257430.0,110.68,110.7478,109.7106,109.7882,257430.0
2021-08-19 10:40:00,113.26,113.37,112.94,113.02,281274.0,109.7882,109.8948,109.478,109.5555,281274.0
2021-08-19 10:50:00,113.03,114.53,112.96,114.51,287489.0,109.5652,111.0192,109.4974,110.9998,287489.0
2021-08-19 11:00:00,114.51,114.58,113.98,114.03,306288.0,110.9998,111.0677,110.4861,110.5346,306288.0
2021-08-19 11:10:00,114.07,114.58,114.02,114.57,245824.0,110.5733,111.0677,110.5249,111.058,245824.0
2021-08-19 11:20:00,114.58,114.62,114.01,114.03,220759.0,111.0677,111.1065,110.5152,110.5346,220759.0
2021-08-19 11:30:00,114.07,114.59,114.05,114.35,162671.0,110.5733,111.0774,110.5539,110.8447,162671.0
2021-08-19 11:40:00,114.36,115.48,114.31,115.43,258984.0,110.8544,111.9401,110.806,111.8916,258984.0
2021-08-19 11:50:00,115.45,115.73,115.36,115.49,336405.0,111.911,112.1824,111.8238,111.9498,336405.0
2021-08-19 12:00:00,115.48,115.78,114.95,114.96,247005.0,111.9401,112.2309,111.4263,111.436,247005.0
2021-08-19 12:10:00,114.97,115.36,114.97,115.03,141105.0,111.4457,111.8238,111.4457,111.5039,141105.0
2021-08-19 12:20:00,115.07,115.26,114.89,115.1,145808.0,111.5427,111.7268,111.3682,111.5718,145808.0
2021-08-19 12:30:00,115.1,115.44,114.99,115.43,118731.0,111.5718,111.9013,111.4651,111.8916,118731.0
2021-08-19 12:40:00,115.44,115.55,115.23,115.39,124086.0,111.9013,112.008,111.6978,111.8529,124086.0
2021-08-19 12:50:00,115.41,115.64,115.31,115.62,132734.0,111.8722,112.0952,111.7753,112.0758,132734.0
2021-08-19 13:00:00,115.62,115.64,114.8,114.88,143957.0,112.0758,112.0952,111.2809,111.3585,143957.0
2021-08-19 13:10:00,114.89,115.16,114.83,114.9,132140.0,111.3682,111.6299,111.31,111.3779,132140.0
2021-08-19 13:20:00,114.94,115.13,114.45,114.47,159548.0,111.4167,111.6008,110.9417,110.9611,159548.0
2021-08-19 13:30:00,114.46,114.57,114.23,114.54,139714.0,110.9514,111.058,110.7284,111.0289,139714.0
2021-08-19 13:40:00,114.56,114.95,114.49,114.71,221182.0,111.0483,111.4263,110.9804,111.1937,221182.0
2021-08-19 13:50:00,114.7,114.82,114.06,114.06,119590.0,111.184,111.3003,110.5636,110.5636,119590.0
2021-08-19 14:00:00,114.06,114.36,113.69,113.92,186679.0,110.5636,110.8544,110.205,110.4279,186679.0
2021-08-19 14:10:00,113.91,114.14,113.73,114.02,158836.0,110.4182,110.6412,110.2437,110.5249,158836.0
2021-08-19 14:20:00,114.0,114.4,113.4,113.46,198717.0,110.5055,110.8932,109.9239,109.982,198717.0
2021-08-19 14:30:00,113.45,113.98,112.92,113.81,289906.0,109.9723,110.4861,109.4586,110.3213,289906.0
2021-08-19 14:40:00,113.75,113.92,113.43,113.82,181706.0,110.2631,110.4279,109.9529,110.331,181706.0
2021-08-19 14:50:00,113.75,114.67,113.42,114.62,285077.0,110.2631,111.1549,109.9432,111.1065,285077.0
2021-08-19 15:00:00,114.6,115.23,114.59,115.08,283038.0,111.0871,111.6978,111.0774,111.5524,283038.0
2021-08-19 15:10:00,115.09,115.26,114.84,115.17,300461.0,111.5621,111.7268,111.3197,111.6396,300461.0
2021-08-19 15:20:00,115.22,115.64,115.07,115.58,271591.0,111.6881,112.0952,111.5427,112.037,271591.0
2021-08-19 15:30:00,115.57,115.72,115.08,115.11,317011.0,112.0273,112.1727,111.5524,111.5814,317011.0
2021-08-19 15:40:00,115.08,115.13,114.47,114.75,248922.0,111.5524,111.6008,110.9611,111.2325,248922.0
2021-08-19 15:50:00,114.72,115.07,114.32,114.8,344579.0,111.2034,111.5427,110.8157,111.2809,344579.0
2021-08-20 09:30:00,115.05,115.66,114.65,115.52,359992.0,111.5233,112.1146,111.1355,111.9789,359992.0
2021-08-20 09:40:00,115.57,116.43,115.26,116.17,455007.0,112.0273,112.861,111.7268,112.609,455007.0
2021-08-20 09:50:00,116.19,116.52,116.09,116.33,226041.0,112.6283,112.9482,112.5314,112.764,226041.0
2021-08-20 10:00:00,116.35,116.9,116.24,116.83,306517.0,112.7834,113.3166,112.6768,113.2487,306517.0
2021-08-20 10:10:00,116.84,116.94,116.28,116.94,257594.0,113.2584,113.3553,112.7156,113.3553,257594.0
2021-08-20 10:20:00,116.95,117.22,116.76,116.91,368735.0,113.365,113.6268,113.1809,113.3263,368735.0
2021-08-20 10:30:00,116.9,117.25,116.83,116.93,184731.0,113.3166,113.6558,113.2487,113.3457,184731.0
2021-08-20 10:40:00,116.95,116.99,116.63,116.76,166359.0,113.365,113.4038,113.0549,113.1809,166359.0
2021-08-20 10:50:00,116.76,116.91,116.49,116.61,177354.0,113.1809,113.3263,112.9191,113.0355,177354.0
2021-08-20 11:00:00,116.6,116.76,116.47,116.75,96696.0,113.0258,113.1809,112.8998,113.1712,96696.0
2021-08-20 11:10:00,116.73,116.89,116.65,116.72,131032.0,113.1518,113.3069,113.0742,113.1421,131032.0
2021-08-20 11:20:00,116.72,116.91,116.57,116.6,150733.0,113.1421,113.3263,112.9967,113.0258,150733.0
2021-08-20 11:30:00,116.6,117.07,116.59,116.73,250063.0,113.0258,113.4814,113.0161,113.1518,250063.0
2021-08-20 11:40:00,116.73,116.83,116.6,116.68,93673.0,113.1518,113.2487,113.0258,113.1033,93673.0
2021-08-20 11:50:00,116.69,116.82,116.42,116.78,241151.0,113.113,113.239,112.8513,113.2003,241151.0
2021-08-20 12:00:00,116.8,117.18,116.7,116.94,136410.0,113.2196,113.588,113.1227,113.3553,136410.0
2021-08-20 12:10:00,116.92,116.99,116.72,116.93,81844.0,113.336,113.4038,113.1421,113.3457,81844.0
2021-08-20 12:20:00,116.95,117.43,116.87,117.42,105826.0,113.365,113.8303,113.2875,113.8206,105826.0
2021-08-20 12:30:00,117.41,117.51,117.37,117.45,62932.0,113.8109,113.9079,113.7722,113.8497,62932.0
2021-08-20 12:40:00,117.46,117.67,117.37,117.65,75601.0,113.8594,114.063,113.7722,114.0436,75601.0
2021-08-20 12:50:00,117.61,117.67,117.43,117.44,87791.0,114.0048,114.063,113.8303,113.84,87791.0
2021-08-20 13:00:00,117.41,117.55,117.39,117.48,62700.0,113.8109,113.9466,113.7916,113.8788,62700.0
2021-08-20 13:10:00,117.5,117.65,117.49,117.57,31867.0,113.8982,114.0436,113.8885,113.966,31867.0
2021-08-20 13:20:00,117.56,117.59,117.37,117.39,48663.0,113.9563,113.9854,113.7722,113.7916,48663.0
2021-08-20 13:30:00,117.4,117.49,117.19,117.2,64288.0,113.8012,113.8885,113.5977,113.6074,64288.0
2021-08-20 13:40:00,117.16,117.3,117.09,117.1,55203.0,113.5686,113.7043,113.5007,113.5104,55203.0
2021-08-20 13:50:00,117.12,117.25,117.02,117.04,130195.0,113.5298,113.6558,113.4329,113.4523,130195.0
2021-08-20 14:00:00,117.08,117.39,117.03,117.35,73083.0,113.4911,113.7916,113.4426,113.7528,73083.0
2021-08-20 14:10:00,117.36,117.39,117.17,117.27,51071.0,113.7625,113.7916,113.5783,113.6752,51071.0
2021-08-20 14:20:00,117.26,117.26,116.87,116.96,175994.0,113.6655,113.6655,113.2875,113.3747,175994.0
2021-08-20 14:30:00,116.97,117.08,116.87,117.0,76849.0,113.3844,113.4911,113.2875,113.4135,76849.0
2021-08-20 14:40:00,117.0,117.13,116.81,116.89,84582.0,113.4135,113.5395,113.2293,113.3069,84582.0
2021-08-20 14:50:00,116.88,117.1,116.88,117.1,47139.0,113.2972,113.5104,113.2972,113.5104,47139.0
2021-08-20 15:00:00,117.09,117.26,117.01,117.16,120281.0,113.5007,113.6655,113.4232,113.5686,120281.0
2021-08-20 15:10:00,117.14,117.41,117.11,117.28,86605.0,113.5492,113.8109,113.5201,113.6849,86605.0
2021-08-20 15:20:00,117.28,117.54,117.26,117.53,108650.0,113.6849,113.937,113.6655,113.9273,108650.0
2021-08-20 15:30:00,117.52,117.67,117.38,117.63,101865.0,113.9176,114.063,113.7819,114.0242,101865.0
2021-08-20 15:40:00,117.62,117.77,117.49,117.6,100562.0,114.0145,114.1599,113.8885,113.9951,100562.0
2021-08-20 15:50:00,117.64,117.78,117.45,117.49,410776.0,114.0339,114.1696,113.8497,113.8885,410776.0
2021-08-23 09:30:00,118.97,119.71,118.91,119.63,416273.0,115.3231,116.0404,115.265,115.9629,416273.0
2021-08-23 09:40:00,119.64,119.88,119.45,119.67,203629.0,115.9726,116.2052,115.7884,116.0017,203629.0
2021-08-23 09:50:00,119.68,119.91,119.55,119.9,120394.0,116.0114,116.2343,115.8853,116.2246,120394.0
2021-08-23 10:00:00,119.9,120.34,119.75,120.13,233767.0,116.2246,116.6511,116.0792,116.4476,233767.0
2021-08-23 10:10:00,120.19,120.45,120.15,120.4,151310.0,116.5057,116.7578,116.4669,116.7093,151310.0
2021-08-23 10:20:00,120.42,120.59,120.31,120.32,200419.0,116.7287,116.8935,116.622,116.6317,200419.0
2021-08-23 10:30:00,120.33,120.51,120.19,120.5,110889.0,116.6414,116.8159,116.5057,116.8062,110889.0
2021-08-23 10:40:00,120.51,120.55,120.42,120.49,84059.0,116.8159,116.8547,116.7287,116.7965,84059.0
2021-08-23 10:50:00,120.53,120.66,120.5,120.6,70542.0,116.8353,116.9613,116.8062,116.9032,70542.0
2021-08-23 11:00:00,120.61,120.86,120.6,120.8,111921.0,116.9128,117.1552,116.9032,117.097,111921.0
2021-08-23 11:10:00,120.82,120.99,120.8,120.83,78746.0,117.1164,117.2812,117.097,117.1261,78746.0
2021-08-23 11:20:00,120.83,120.88,120.72,120.79,84110.0,117.1261,117.1746,117.0195,117.0873,84110.0
2021-08-23 11:30:00,120.82,120.95,120.81,120.92,64281.0,117.1164,117.2424,117.1067,117.2133,64281.0
2021-08-23 11:40:00,120.93,120.95,120.87,120.88,57687.0,117.223,117.2424,117.1649,117.1746,57687.0
2021-08-23 11:50:00,120.87,121.1,120.87,121.02,102055.0,117.1649,117.3878,117.1649,117.3103,102055.0
2021-08-23 12:00:00,121.02,121.16,121.02,121.13,67271.0,117.3103,117.446,117.3103,117.4169,67271.0
2021-08-23 12:10:00,121.13,121.15,121.0,121.03,38971.0,117.4169,117.4363,117.2909,117.32,38971.0
2021-08-23 12:20:00,121.05,121.11,121.03,121.09,49282.0,117.3394,117.3975,117.32,117.3781,49282.0
2021-08-23 12:30:00,121.11,121.2,121.02,121.09,55578.0,117.3975,117.4848,117.3103,117.3781,55578.0
2021-08-23 12:40:00,121.09,121.21,120.97,120.98,42751.0,117.3781,117.4945,117.2618,117.2715,42751.0
2021-08-23 12:50:00,120.99,121.34,120.95,121.33,79331.0,117.2812,117.6205,117.2424,117.6108,79331.0
2021-08-23 13:00:00,121.33,121.36,121.26,121.35,52340.0,117.6108,117.6399,117.5429,117.6302,52340.0
2021-08-23 13:10:00,121.35,121.39,121.17,121.19,57514.0,117.6302,117.6689,117.4557,117.4751,57514.0
2021-08-23 13:20:00,121.18,121.19,120.87,120.97,128698.0,117.4654,117.4751,117.1649,117.2618,128698.0
2021-08-23 13:30:00,120.97,121.1,120.76,120.81,142725.0,117.2618,117.3878,117.0583,117.1067,142725.0
2021-08-23 13:40:00,120.82,121.04,120.82,121.04,63041.0,117.1164,117.3297,117.1164,117.3297,63041.0
2021-08-23 13:50:00,121.04,121.06,120.94,120.97,56339.0,117.3297,117.3491,117.2327,117.2618,56339.0
2021-08-23 14:00:00,121.0,121.17,120.96,121.13,60002.0,117.2909,117.4557,117.2521,117.4169,60002.0
2021-08-23 14:10:00,121.14,121.21,120.93,121.07,83835.0,117.4266,117.4945,117.223,117.3587,83835.0
2021-08-23 14:20:00,121.07,121.16,120.98,121.02,50298.0,117.3587,117.446,117.2715,117.3103,50298.0
2021-08-23 14:30:00,121.03,121.15,120.99,121.15,45743.0,117.32,117.4363,117.2812,117.4363,45743.0
2021-08-23 14:40:00,121.15,121.22,121.09,121.2,73789.0,117.4363,117.5041,117.3781,117.4848,73789.0
2021-08-23 14:50:00,121.21,121.29,121.21,121.23,91830.0,117.4945,117.572,117.4945,117.5138,91830.0
2021-08-23 15:00:00,121.22,121.27,121.13,121.13,82986.0,117.5041,117.5526,117.4169,117.4169,82986.0
2021-08-23 15:10:00,121.14,121.16,121.01,121.02,80976.0,117.4266,117.446,117.3006,117.3103,80976.0
2021-08-23 15:20:00,121.01,121.11,120.91,121.07,69985.0,117.3006,117.3975,117.2037,117.3587,69985.0
2021-08-23 15:30:00,121.08,121.23,120.99,121.0,72003.0,117.3684,117.5138,117.2812,117.2909,72003.0
2021-08-23 15:40:00,120.98,121.04,120.83,120.95,87521.0,117.2715,117.3297,117.1261,117.2424,87521.0
2021-08-23 15:50:00,120.95,121.05,120.49,120.56,362270.0,117.2424,117.3394,116.7965,116.8644,362270.0
2021-08-24 09:30:00,121.15,121.21,120.74,121.02,297526.0,117.4363,117.4945,117.0389,117.3103,297526.0
2021-08-24 09:40:00,121.08,121.31,121.01,121.26,140620.0,117.3684,117.5914,117.3006,117.5429,140620.0
2021-08-24 09:50:00,121.28,121.34,121.12,121.21,163313.0,117.5623,117.6205,117.4072,117.4945,163313.0
2021-08-24 10:00:00,121.22,121.37,121.06,121.24,139268.0,117.5041,117.6496,117.3491,117.5235,139268.0
2021-08-24 10:10:00,121.24,121.51,121.21,121.48,108984.0,117.5235,117.7853,117.4945,117.7562,108984.0
2021-08-24 10:20:00,121.49,121.51,121.34,121.49,70214.0,117.7659,117.7853,117.6205,117.7659,70214.0
2021-08-24 10:30:00,121.5,121.51,121.31,121.49,90126.0,117.7756,117.7853,117.5914,117.7659,90126.0
2021-08-24 10:40:00,121.49,121.5,121.39,121.47,102131.0,117.7659,117.7756,117.6689,117.7465,102131.0
2021-08-24 10:50:00,121.48,121.58,121.29,121.36,56192.0,117.7562,117.8531,117.572,117.6399,56192.0
2021-08-24 11:00:00,121.36,121.43,121.24,121.37,56325.0,117.6399,117.7077,117.5235,117.6496,56325.0
2021-08-24 11:10:00,121.41,121.5,121.34,121.43,41842.0,117.6883,117.7756,117.6205,117.7077,41842.0
2021-08-24 11:20:00,121.43,121.51,121.19,121.2,64299.0,117.7077,117.7853,117.4751,117.4848,64299.0
2021-08-24 11:30:00,121.21,121.23,121.01,121.14,95934.0,117.4945,117.5138,117.3006,117.4266,95934.0
2021-08-24 11:40:00,121.15,121.23,121.06,121.13,47320.0,117.4363,117.5138,117.3491,117.4169,47320.0
2021-08-24 11:50:00,121.13,121.28,121.13,121.25,56293.0,117.4169,117.5623,117.4169,117.5332,56293.0
2021-08-24 12:00:00,121.24,121.24,121.05,121.21,31908.0,117.5235,117.5235,117.3394,117.4945,31908.0
2021-08-24 12:10:00,121.19,121.23,121.01,121.11,43649.0,117.4751,117.5138,117.3006,117.3975,43649.0
2021-08-24 12:20:00,121.07,121.09,120.93,120.97,64408.0,117.3587,117.3781,117.223,117.2618,64408.0
2021-08-24 12:30:00,120.93,121.09,120.89,121.06,50905.0,117.223,117.3781,117.1843,117.3491,50905.0
2021-08-24 12:40:00,121.08,121.18,121.03,121.11,59948.0,117.3684,117.4654,117.32,117.3975,59948.0
2021-08-24 12:50:00,121.12,121.15,121.09,121.15,40832.0,117.4072,117.4363,117.3781,117.4363,40832.0
2021-08-24 13:00:00,121.16,121.28,121.14,121.21,44015.0,117.446,117.5623,117.4266,117.4945,44015.0
2021-08-24 13:10:00,121.23,121.27,121.2,121.26,27150.0,117.5138,117.5526,117.4848,117.5429,27150.0
2021-08-24 13:20:00,121.24,121.26,121.14,121.21,23898.0,117.5235,117.5429,117.4266,117.4945,23898.0
2021-08-24 13:30:00,121.22,121.37,121.22,121.36,34035.0,117.5041,117.6496,117.5041,117.6399,34035.0
2021-08-24 13:40:00,121.37,121.44,121.34,121.38,33516.0,117.6496,117.7174,117.6205,117.6592,33516.0
2021-08-24 13:50:00,121.39,121.47,121.32,121.41,68992.0,117.6689,117.7465,117.6011,117.6883,68992.0
2021-08-24 14:00:00,121.41,121.48,121.37,121.44,71589.0,117.6883,117.7562,117.6496,117.7174,71589.0
2021-08-24 14:10:00,121.44,121.52,121.42,121.49,44675.0,117.7174,117.795,117.698,117.7659,44675.0
2021-08-24 14:20:00,121.5,121.51,121.42,121.44,21853.0,117.7756,117.7853,117.698,117.7174,21853.0
2021-08-24 14:30:00,121.45,121.52,121.42,121.45,59878.0,117.7271,117.795,117.698,117.7271,59878.0
2021-08-24 14:40:00,121.45,121.56,121.45,121.56,47918.0,117.7271,117.8337,117.7271,117.8337,47918.0
2021-08-24 14:50:00,121.56,121.61,121.51,121.59,51782.0,117.8337,117.8822,117.7853,117.8628,51782.0
2021-08-24 15:00:00,121.59,121.61,121.46,121.51,57611.0,117.8628,117.8822,117.7368,117.7853,57611.0
2021-08-24 15:10:00,121.51,121.62,121.48,121.58,49169.0,117.7853,117.8919,117.7562,117.8531,49169.0
2021-08-24 15:20:00,121.57,121.61,121.51,121.57,66933.0,117.8434,117.8822,117.7853,117.8434,66933.0
2021-08-24 15:30:00,121.56,121.58,121.3,121.31,117307.0,117.8337,117.8531,117.5817,117.5914,117307.0
2021-08-24 15:40:00,121.32,121.36,121.18,121.2,98745.0,117.6011,117.6399,117.4654,117.4848,98745.0
2021-08-24 15:50:00,121.19,121.21,120.97,121.18,171914.0,117.4751,117.4945,117.2618,117.4654,171914.0
2021-08-25 09:30:00,121.35,121.47,121.03,121.25,164593.0,117.6302,117.7465,117.32,117.5332,164593.0
2021-08-25 09:40:00,121.25,121.3,121.05,121.29,132552.0,117.5332,117.5817,117.3394,117.572,132552.0
2021-08-25 09:50:00,121.29,121.43,121.07,121.43,104267.0,117.572,117.7077,117.3587,117.7077,104267.0
2021-08-25 10:00:00,121.45,121.53,121.3,121.33,135543.0,117.7271,117.8046,117.5817,117.6108,135543.0
2021-08-25 10:10:00,121.34,121.61,121.33,121.5,105002.0,117.6205,117.8822,117.6108,117.7756,105002.0
2021-08-25 10:20:00,121.52,121.61,121.36,121.4,76892.0,117.795,117.8822,117.6399,117.6786,76892.0
2021-08-25 10:30:00,121.4,121.53,121.25,121.51,94199.0,117.6786,117.8046,117.5332,117.7853,94199.0
2021-08-25 10:40:00,121.49,121.61,121.46,121.53,64042.0,117.7659,117.8822,117.7368,117.8046,64042.0
2021-08-25 10:50:00,121.51,121.64,121.45,121.54,44465.0,117.7853,117.9113,117.7271,117.8143,44465.0
2021-08-25 11:00:00,121.56,121.72,121.52,121.66,59012.0,117.8337,117.9888,117.795,117.9307,59012.0
2021-08-25 11:10:00,121.67,121.81,121.62,121.76,70225.0,117.9404,118.0761,117.8919,118.0276,70225.0
2021-08-25 11:20:00,121.75,121.88,121.68,121.88,44215.0,118.0179,118.1439,117.95,118.1439,44215.0
2021-08-25 11:30:00,121.89,121.92,121.79,121.82,47510.0,118.1536,118.1827,118.0567,118.0858,47510.0
2021-08-25 11:40:00,121.83,122.08,121.83,122.04,60894.0,118.0955,118.3378,118.0955,118.299,60894.0
2021-08-25 11:50:00,122.04,122.19,122.04,122.09,72022.0,118.299,118.4444,118.299,118.3475,72022.0
2021-08-25 12:00:00,122.09,122.18,122.06,122.15,44900.0,118.3475,118.4347,118.3184,118.4056,44900.0
2021-08-25 12:10:00,122.16,122.26,122.08,122.17,40079.0,118.4153,118.5123,118.3378,118.425,40079.0
2021-08-25 12:20:00,122.17,122.28,122.15,122.26,23036.0,118.425,118.5317,118.4056,118.5123,23036.0
2021-08-25 12:30:00,122.28,122.28,122.19,122.24,31735.0,118.5317,118.5317,118.4444,118.4929,31735.0
2021-08-25 12:40:00,122.24,122.25,122.08,122.11,30749.0,118.4929,118.5026,118.3378,118.3669,30749.0
2021-08-25 12:50:00,122.12,122.32,122.07,122.23,58201.0,118.3766,118.5704,118.3281,118.4832,58201.0
2021-08-25 13:00:00,122.24,122.24,122.12,122.16,31367.0,118.4929,118.4929,118.3766,118.4153,31367.0
2021-08-25 13:10:00,122.16,122.23,122.14,122.19,52822.0,118.4153,118.4832,118.3959,118.4444,52822.0
2021-08-25 13:20:00,122.2,122.25,122.05,122.07,51196.0,118.4541,118.5026,118.3087,118.3281,51196.0
2021-08-25 13:30:00,122.08,122.16,122.06,122.09,70595.0,118.3378,118.4153,118.3184,118.3475,70595.0
2021-08-25 13:40:00,122.1,122.21,122.09,122.12,37448.0,118.3572,118.4638,118.3475,118.3766,37448.0
2021-08-25 13:50:00,122.12,122.14,122.04,122.08,22295.0,118.3766,118.3959,118.299,118.3378,22295.0
2021-08-25 14:00:00,122.08,122.24,122.02,122.19,32042.0,118.3378,118.4929,118.2796,118.4444,32042.0
2021-08-25 14:10:00,122.19,122.2,122.1,122.11,21423.0,118.4444,118.4541,118.3572,118.3669,21423.0
2021-08-25 14:20:00,122.1,122.19,122.05,122.16,20645.0,118.3572,118.4444,118.3087,118.4153,20645.0
2021-08-25 14:30:00,122.16,122.17,121.92,121.93,34360.0,118.4153,118.425,118.1827,118.1924,34360.0
2021-08-25 14:40:00,121.96,122.1,121.95,122.04,23027.0,118.2215,118.3572,118.2118,118.299,23027.0
2021-08-25 14:50:00,122.02,122.14,122.02,122.1,20929.0,118.2796,118.3959,118.2796,118.3572,20929.0
2021-08-25 15:00:00,122.09,122.13,122.0,122.04,26723.0,118.3475,118.3863,118.2602,118.299,26723.0
2021-08-25 15:10:00,122.06,122.07,121.85,121.92,77188.0,118.3184,118.3281,118.1148,118.1827,77188.0
2021-08-25 15:20:00,121.9,122.04,121.87,122.0,80305.0,118.1633,118.299,118.1342,118.2602,80305.0
2021-08-25 15:30:00,122.01,122.23,122.0,122.13,68068.0,118.2699,118.4832,118.2602,118.3863,68068.0
2021-08-25 15:40:00,122.11,122.37,122.02,122.1,140658.0,118.3669,118.6189,118.2796,118.3572,140658.0
2021-08-25 15:50:00,122.1,122.24,121.87,121.93,195396.0,118.3572,118.4929,118.1342,118.1924,195396.0
2021-08-26 09:30:00,121.7,121.88,121.48,121.5,302307.0,117.9694,118.1439,117.7562,117.7756,302307.0
2021-08-26 09:40:00,121.5,121.93,121.47,121.72,216572.0,117.7756,118.1924,117.7465,117.9888,216572.0
2021-08-26 09:50:00,121.72,121.73,121.35,121.35,182565.0,117.9888,117.9985,117.6302,117.6302,182565.0
2021-08-26 10:00:00,121.34,121.57,121.33,121.52,80253.0,117.6205,117.8434,117.6108,117.795,80253.0
2021-08-26 10:10:00,121.52,121.68,121.38,121.53,88488.0,117.795,117.95,117.6592,117.8046,88488.0
2021-08-26 10:20:00,121.52,121.52,120.06,120.81,318932.0,117.795,117.795,116.3797,117.1067,318932.0
2021-08-26 10:30:00,120.83,121.1,120.49,120.61,185754.0,117.1261,117.3878,116.7965,116.9128,185754.0
2021-08-26 10:40:00,120.55,120.62,120.17,120.35,158213.0,116.8547,116.9225,116.4863,116.6608,158213.0
2021-08-26 10:50:00,120.36,120.47,119.97,120.29,218694.0,116.6705,116.7771,116.2925,116.6027,218694.0
2021-08-26 11:00:00,120.3,120.43,119.71,120.39,255735.0,116.6124,116.7384,116.0404,116.6996,255735.0
2021-08-26 11:10:00,120.41,120.94,120.37,120.85,204212.0,116.719,117.2327,116.6802,117.1455,204212.0
2021-08-26 11:20:00,120.86,121.12,120.67,120.77,117194.0,117.1552,117.4072,116.971,117.0679,117194.0
2021-08-26 11:30:00,120.79,120.88,120.5,120.86,221770.0,117.0873,117.1746,116.8062,117.1552,221770.0
2021-08-26 11:40:00,120.86,121.01,120.45,120.56,129117.0,117.1552,117.3006,116.7578,116.8644,129117.0
2021-08-26 11:50:00,120.57,120.82,120.52,120.78,50230.0,116.8741,117.1164,116.8256,117.0776,50230.0
2021-08-26 12:00:00,120.8,121.21,120.78,121.13,142092.0,117.097,117.4945,117.0776,117.4169,142092.0
2021-08-26 12:10:00,121.14,121.26,121.12,121.16,42550.0,117.4266,117.5429,117.4072,117.446,42550.0
2021-08-26 12:20:00,121.17,121.23,121.11,121.14,29006.0,117.4557,117.5138,117.3975,117.4266,29006.0
2021-08-26 12:30:00,121.14,121.24,120.96,121.1,84408.0,117.4266,117.5235,117.2521,117.3878,84408.0
2021-08-26 12:40:00,121.12,121.12,120.99,121.03,35273.0,117.4072,117.4072,117.2812,117.32,35273.0
2021-08-26 12:50:00,121.04,121.1,120.8,120.97,67137.0,117.3297,117.3878,117.097,117.2618,67137.0
2021-08-26 13:00:00,120.96,121.0,120.83,120.92,46697.0,117.2521,117.2909,117.1261,117.2133,46697.0
2021-08-26 13:10:00,120.95,121.12,120.89,120.89,23169.0,117.2424,117.4072,117.1843,117.1843,23169.0
2021-08-26 13:20:00,120.92,120.94,120.5,120.7,104320.0,117.2133,117.2327,116.8062,117.0001,104320.0
2021-08-26 13:30:00,120.69,120.93,120.67,120.91,60446.0,116.9904,117.223,116.971,117.2037,60446.0
2021-08-26 13:40:00,120.89,121.0,120.75,120.77,84620.0,117.1843,117.2909,117.0486,117.0679,84620.0
2021-08-26 13:50:00,120.77,120.92,120.71,120.76,80676.0,117.0679,117.2133,117.0098,117.0583,80676.0
2021-08-26 14:00:00,120.77,120.77,120.24,120.26,83554.0,117.0679,117.0679,116.5542,116.5736,83554.0
2021-08-26 14:10:00,120.3,120.42,120.22,120.26,77373.0,116.6124,116.7287,116.5348,116.5736,77373.0
2021-08-26 14:20:00,120.26,120.55,120.25,120.39,65467.0,116.5736,116.8547,116.5639,116.6996,65467.0
2021-08-26 14:30:00,120.41,120.56,120.31,120.51,65116.0,116.719,116.8644,116.622,116.8159,65116.0
2021-08-26 14:40:00,120.5,120.53,120.15,120.18,159210.0,116.8062,116.8353,116.4669,116.496,159210.0
2021-08-26 14:50:00,120.18,120.35,120.09,120.14,48093.0,116.496,116.6608,116.4088,116.4573,48093.0
2021-08-26 15:00:00,120.11,120.12,119.68,119.84,129196.0,116.4282,116.4379,116.0114,116.1665,129196.0
2021-08-26 15:10:00,119.86,120.31,119.69,120.27,118109.0,116.1858,116.622,116.0211,116.5833,118109.0
2021-08-26 15:20:00,120.32,120.32,119.89,120.03,85011.0,116.6317,116.6317,116.2149,116.3506,85011.0
2021-08-26 15:30:00,120.02,120.32,119.91,119.98,140067.0,116.3409,116.6317,116.2343,116.3022,140067.0
2021-08-26 15:40:00,119.98,120.32,119.74,120.02,174829.0,116.3022,116.6317,116.0695,116.3409,174829.0
2021-08-26 15:50:00,120.07,120.2,119.74,119.76,264216.0,116.3894,116.5154,116.0695,116.0889,264216.0
2021-08-27 09:30:00,120.42,120.99,120.39,120.64,222747.0,116.7287,117.2812,116.6996,116.9419,222747.0
2021-08-27 09:40:00,120.65,121.82,120.62,120.87,290126.0,116.9516,118.0858,116.9225,117.1649,290126.0
2021-08-27 09:50:00,120.87,121.17,120.74,120.98,192285.0,117.1649,117.4557,117.0389,117.2715,192285.0
2021-08-27 10:00:00,120.98,121.95,120.47,121.85,680149.0,117.2715,118.2118,116.7771,118.1148,680149.0
2021-08-27 10:10:00,121.86,122.51,121.86,122.46,378059.0,118.1245,118.7546,118.1245,118.7061,378059.0
2021-08-27 10:20:00,122.47,122.66,122.0,122.24,302506.0,118.7158,118.9,118.2602,118.4929,302506.0
2021-08-27 10:30:00,122.24,122.34,122.04,122.05,199455.0,118.4929,118.5898,118.299,118.3087,199455.0
2021-08-27 10:40:00,122.03,122.35,121.87,122.31,242882.0,118.2893,118.5995,118.1342,118.5607,242882.0
2021-08-27 10:50:00,122.32,122.67,122.31,122.47,161309.0,118.5704,118.9097,118.5607,118.7158,161309.0
2021-08-27 11:00:00,122.49,122.63,122.45,122.48,120840.0,118.7352,118.8709,118.6964,118.7255,120840.0
2021-08-27 11:10:00,122.47,122.52,122.24,122.4,204038.0,118.7158,118.7643,118.4929,118.648,204038.0
2021-08-27 11:20:00,122.42,122.49,122.16,122.17,70344.0,118.6674,118.7352,118.4153,118.425,70344.0
2021-08-27 11:30:00,122.17,122.49,122.17,122.49,118549.0,118.425,118.7352,118.425,118.7352,118549.0
2021-08-27 11:40:00,122.5,122.7,122.46,122.57,118389.0,118.7449,118.9388,118.7061,118.8128,118389.0
2021-08-27 11:50:00,122.59,122.75,122.47,122.69,65368.0,118.8322,118.9872,118.7158,118.9291,65368.0
2021-08-27 12:00:00,122.7,122.73,122.59,122.62,49643.0,118.9388,118.9679,118.8322,118.8612,49643.0
2021-08-27 12:10:00,122.62,122.68,122.52,122.58,48454.0,118.8612,118.9194,118.7643,118.8225,48454.0
2021-08-27 12:20:00,122.57,122.79,122.54,122.73,74104.0,118.8128,119.026,118.7837,118.9679,74104.0
2021-08-27 12:30:00,122.75,122.87,122.73,122.83,38293.0,118.9872,119.1036,118.9679,119.0648,38293.0
2021-08-27 12:40:00,122.82,122.83,122.69,122.75,44642.0,119.0551,119.0648,118.9291,118.9872,44642.0
2021-08-27 12:50:00,122.77,122.93,122.74,122.92,56528.0,119.0066,119.1617,118.9776,119.152,56528.0
2021-08-27 13:00:00,122.92,123.03,122.88,123.02,71290.0,119.152,119.2587,119.1133,119.249,71290.0
2021-08-27 13:10:00,123.01,123.05,122.95,122.98,48286.0,119.2393,119.2781,119.1811,119.2102,48286.0
2021-08-27 13:20:00,123.0,123.13,123.0,123.04,59210.0,119.2296,119.3556,119.2296,119.2684,59210.0
2021-08-27 13:30:00,123.05,123.15,123.01,123.11,36022.0,119.2781,119.375,119.2393,119.3362,36022.0
2021-08-27 13:40:00,123.1,123.11,122.99,122.99,38609.0,119.3265,119.3362,119.2199,119.2199,38609.0
2021-08-27 13:50:00,122.99,123.07,122.96,123.05,55005.0,119.2199,119.2974,119.1908,119.2781,55005.0
2021-08-27 14:00:00,123.05,123.06,122.78,122.81,72482.0,119.2781,119.2877,119.0163,119.0454,72482.0
2021-08-27 14:10:00,122.81,122.91,122.77,122.86,57447.0,119.0454,119.1423,119.0066,119.0939,57447.0
2021-08-27 14:20:00,122.87,122.95,122.82,122.92,62247.0,119.1036,119.1811,119.0551,119.152,62247.0
2021-08-27 14:30:00,122.93,123.03,122.91,122.95,74237.0,119.1617,119.2587,119.1423,119.1811,74237.0
2021-08-27 14:40:00,122.95,122.98,122.87,122.92,126615.0,119.1811,119.2102,119.1036,119.152,126615.0
2021-08-27 14:50:00,122.93,122.98,122.89,122.91,34835.0,119.1617,119.2102,119.123,119.1423,34835.0
2021-08-27 15:00:00,122.92,123.07,122.92,123.0,68187.0,119.152,119.2974,119.152,119.2296,68187.0
2021-08-27 15:10:00,123.01,123.17,123.0,123.15,84974.0,119.2393,119.3944,119.2296,119.375,84974.0
2021-08-27 15:20:00,123.15,123.22,123.04,123.04,84552.0,119.375,119.4428,119.2684,119.2684,84552.0
2021-08-27 15:30:00,123.04,123.07,122.95,122.97,102569.0,119.2684,119.2974,119.1811,119.2005,102569.0
2021-08-27 15:40:00,122.97,123.29,122.92,123.05,155721.0,119.2005,119.5107,119.152,119.2781,155721.0
2021-08-27 15:50:00,123.08,123.22,122.8,122.94,324839.0,119.3071,119.4428,119.0357,119.1714,324839.0
2021-08-30 09:30:00,123.52,123.82,123.38,123.71,271525.0,119.7336,120.0245,119.5979,119.9178,271525.0
2021-08-30 09:40:00,123.73,123.74,123.35,123.63,183196.0,119.9372,119.9469,119.5689,119.8403,183196.0
2021-08-30 09:50:00,123.63,123.99,123.58,123.94,152542.0,119.8403,120.1892,119.7918,120.1408,152542.0
2021-08-30 10:00:00,123.97,124.07,123.81,124.03,148166.0,120.1699,120.2668,120.0148,120.228,148166.0
2021-08-30 10:10:00,124.03,124.2,123.87,124.16,99812.0,120.228,120.3928,120.0729,120.354,99812.0
2021-08-30 10:20:00,124.17,124.56,124.13,124.55,163953.0,120.3637,120.7418,120.3249,120.7321,163953.0
2021-08-30 10:30:00,124.57,124.78,124.48,124.77,104413.0,120.7515,120.955,120.6642,120.9453,104413.0
2021-08-30 10:40:00,124.77,124.99,124.73,124.93,101255.0,120.9453,121.1586,120.9066,121.1004,101255.0
2021-08-30 10:50:00,124.91,125.08,124.85,125.06,132844.0,121.081,121.2458,121.0229,121.2264,132844.0
2021-08-30 11:00:00,125.07,125.19,124.94,125.12,73507.0,121.2361,121.3525,121.1101,121.2846,73507.0
2021-08-30 11:10:00,125.12,125.29,124.95,124.95,126723.0,121.2846,121.4494,121.1198,121.1198,126723.0
2021-08-30 11:20:00,124.97,125.09,124.9,124.93,155683.0,121.1392,121.2555,121.0713,121.1004,155683.0
2021-08-30 11:30:00,124.93,125.17,124.93,125.02,91737.0,121.1004,121.3331,121.1004,121.1877,91737.0
2021-08-30 11:40:00,125.03,125.12,124.95,125.08,65707.0,121.1974,121.2846,121.1198,121.2458,65707.0
2021-08-30 11:50:00,125.07,125.22,125.06,125.15,55729.0,121.2361,121.3815,121.2264,121.3137,55729.0
2021-08-30 12:00:00,125.16,125.19,124.97,124.99,88865.0,121.3234,121.3525,121.1392,121.1586,88865.0
2021-08-30 12:10:00,125.0,125.09,124.83,124.83,76351.0,121.1683,121.2555,121.0035,121.0035,76351.0
2021-08-30 12:20:00,124.83,124.86,124.71,124.79,51121.0,121.0035,121.0326,120.8872,120.9647,51121.0
2021-08-30 12:30:00,124.8,124.95,124.72,124.94,39597.0,120.9744,121.1198,120.8969,121.1101,39597.0
2021-08-30 12:40:00,124.93,124.95,124.87,124.89,23816.0,121.1004,121.1198,121.0423,121.0617,23816.0
2021-08-30 12:50:00,124.9,124.99,124.86,124.98,48137.0,121.0713,121.1586,121.0326,121.1489,48137.0
2021-08-30 13:00:00,125.0,125.01,124.89,125.0,31395.0,121.1683,121.178,121.0617,121.1683,31395.0
2021-08-30 13:10:00,124.99,125.05,124.96,124.96,41842.0,121.1586,121.2167,121.1295,121.1295,41842.0
2021-08-30 13:20:00,124.98,125.02,124.93,124.98,21958.0,121.1489,121.1877,121.1004,121.1489,21958.0
2021-08-30 13:30:00,124.97,125.03,124.91,125.01,41266.0,121.1392,121.1974,121.081,121.178,41266.0
2021-08-30 13:40:00,125.01,125.13,125.0,125.13,35064.0,121.178,121.2943,121.1683,121.2943,35064.0
2021-08-30 13:50:00,125.15,125.18,125.11,125.17,20006.0,121.3137,121.3428,121.2749,121.3331,20006.0
2021-08-30 14:00:00,125.16,125.2,125.05,125.09,19331.0,121.3234,121.3621,121.2167,121.2555,19331.0
2021-08-30 14:10:00,125.08,125.27,125.06,125.09,70967.0,121.2458,121.43,121.2264,121.2555,70967.0
2021-08-30 14:20:00,125.08,125.11,125.02,125.1,27961.0,121.2458,121.2749,121.1877,121.2652,27961.0
2021-08-30 14:30:00,125.11,125.14,124.96,124.96,21435.0,121.2749,121.304,121.1295,121.1295,21435.0
2021-08-30 14:40:00,124.97,125.05,124.92,125.04,43259.0,121.1392,121.2167,121.0907,121.2071,43259.0
2021-08-30 14:50:00,125.02,125.14,125.01,125.13,37242.0,121.1877,121.304,121.178,121.2943,37242.0
2021-08-30 15:00:00,125.12,125.2,125.09,125.18,37115.0,121.2846,121.3621,121.2555,121.3428,37115.0
2021-08-30 15:10:00,125.18,125.2,125.03,125.06,36296.0,121.3428,121.3621,121.1974,121.2264,36296.0
2021-08-30 15:20:00,125.05,125.11,124.97,124.99,63125.0,121.2167,121.2749,121.1392,121.1586,63125.0
2021-08-30 15:30:00,124.98,125.01,124.81,124.88,73558.0,121.1489,121.178,120.9841,121.052,73558.0
2021-08-30 15:40:00,124.88,124.89,124.71,124.84,95245.0,121.052,121.0617,120.8872,121.0132,95245.0
2021-08-30 15:50:00,124.83,124.84,124.46,124.57,198945.0,121.0035,121.0132,120.6448,120.7515,198945.0
2021-08-31 09:30:00,124.5,124.59,123.99,124.06,278348.0,120.6836,120.7708,120.1892,120.2571,278348.0
2021-08-31 09:40:00,124.05,124.14,123.79,123.99,144445.0,120.2474,120.3346,119.9954,120.1892,144445.0
2021-08-31 09:50:00,123.97,123.98,123.5,123.67,243563.0,120.1699,120.1795,119.7143,119.879,243563.0
2021-08-31 10:00:00,123.63,124.23,123.61,124.2,223664.0,119.8403,120.4219,119.8209,120.3928,223664.0
2021-08-31 10:10:00,124.16,124.37,124.08,124.29,184230.0,120.354,120.5576,120.2765,120.48,184230.0
2021-08-31 10:20:00,124.28,124.28,123.86,124.1,116500.0,120.4703,120.4703,120.0632,120.2959,116500.0
2021-08-31 10:30:00,124.09,124.35,123.99,124.34,136658.0,120.2862,120.5382,120.1892,120.5285,136658.0
2021-08-31 10:40:00,124.35,124.5,124.18,124.35,66614.0,120.5382,120.6836,120.3734,120.5382,66614.0
2021-08-31 10:50:00,124.36,124.45,124.23,124.44,73609.0,120.5479,120.6351,120.4219,120.6254,73609.0
2021-08-31 11:00:00,124.47,124.54,124.13,124.36,79010.0,120.6545,120.7224,120.3249,120.5479,79010.0
2021-08-31 11:10:00,124.32,124.67,124.25,124.63,77349.0,120.5091,120.8484,120.4413,120.8096,77349.0
2021-08-31 11:20:00,124.64,124.8,124.5,124.55,65089.0,120.8193,120.9744,120.6836,120.7321,65089.0
2021-08-31 11:30:00,124.54,124.75,124.49,124.69,67265.0,120.7224,120.9259,120.6739,120.8678,67265.0
2021-08-31 11:40:00,124.67,124.8,124.67,124.78,47573.0,120.8484,120.9744,120.8484,120.955,47573.0
2021-08-31 11:50:00,124.76,124.78,124.66,124.67,36179.0,120.9356,120.955,120.8387,120.8484,36179.0
2021-08-31 12:00:00,124.69,124.71,124.55,124.66,57955.0,120.8678,120.8872,120.7321,120.8387,57955.0
2021-08-31 12:10:00,124.65,124.66,124.53,124.56,41417.0,120.829,120.8387,120.7127,120.7418,41417.0
2021-08-31 12:20:00,124.54,124.79,124.51,124.78,55299.0,120.7224,120.9647,120.6933,120.955,55299.0
2021-08-31 12:30:00,124.76,124.79,124.68,124.71,48600.0,120.9356,120.9647,120.8581,120.8872,48600.0
2021-08-31 12:40:00,124.73,124.75,124.6,124.63,34036.0,120.9066,120.9259,120.7805,120.8096,34036.0
2021-08-31 12:50:00,124.63,124.66,124.57,124.58,35571.0,120.8096,120.8387,120.7515,120.7612,35571.0
2021-08-31 13:00:00,124.64,124.64,124.34,124.34,113412.0,120.8193,120.8193,120.5285,120.5285,113412.0
2021-08-31 13:10:00,124.34,124.43,124.23,124.24,86580.0,120.5285,120.6158,120.4219,120.4316,86580.0
2021-08-31 13:20:00,124.25,124.28,123.93,124.1,124246.0,120.4413,120.4703,120.1311,120.2959,124246.0
2021-08-31 13:30:00,124.07,124.08,123.94,124.07,56965.0,120.2668,120.2765,120.1408,120.2668,56965.0
2021-08-31 13:40:00,124.09,124.24,124.06,124.22,44436.0,120.2862,120.4316,120.2571,120.4122,44436.0
2021-08-31 13:50:00,124.24,124.31,124.16,124.28,67305.0,120.4316,120.4994,120.354,120.4703,67305.0
2021-08-31 14:00:00,124.3,124.32,124.04,124.08,48104.0,120.4897,120.5091,120.2377,120.2765,48104.0
2021-08-31 14:10:00,124.1,124.22,124.02,124.11,68773.0,120.2959,120.4122,120.2183,120.3056,68773.0
2021-08-31 14:20:00,124.12,124.2,124.03,124.08,74248.0,120.3153,120.3928,120.228,120.2765,74248.0
2021-08-31 14:30:00,124.09,124.25,124.07,124.11,75721.0,120.2862,120.4413,120.2668,120.3056,75721.0
2021-08-31 14:40:00,124.13,124.17,123.85,123.9,49726.0,120.3249,120.3637,120.0535,120.102,49726.0
2021-08-31 14:50:00,123.94,124.28,123.92,124.26,92910.0,120.1408,120.4703,120.1214,120.451,92910.0
2021-08-31 15:00:00,124.27,124.32,123.98,124.0,100567.0,120.4607,120.5091,120.1795,120.1989,100567.0
2021-08-31 15:10:00,124.01,124.05,123.89,123.92,44639.0,120.2086,120.2474,120.0923,120.1214,44639.0
2021-08-31 15:20:00,123.9,124.0,123.76,123.82,103525.0,120.102,120.1989,119.9663,120.0245,103525.0
2021-08-31 15:30:00,123.81,124.1,123.73,124.08,104854.0,120.0148,120.2959,119.9372,120.2765,104854.0
2021-08-31 15:40:00,124.09,124.28,123.96,124.27,109561.0,120.2862,120.4703,120.1602,120.4607,109561.0
2021-08-31 15:50:00,124.22,124.37,123.88,124.08,369905.0,120.4122,120.5576,120.0826,120.2765,369905.0
2021-09-01 09:30:00,124.87,124.91,124.61,124.65,361977.0,121.0423,121.081,120.7902,120.829,361977.0
2021-09-01 09:40:00,124.66,124.92,124.41,124.88,205596.0,120.8387,121.0907,120.5964,121.052,205596.0
2021-09-01 09:50:00,124.86,124.99,124.26,124.37,225048.0,121.0326,121.1586,120.451,120.5576,225048.0
2021-09-01 10:00:00,124.42,124.88,124.38,124.77,185188.0,120.6061,121.052,120.5673,120.9453,185188.0
2021-09-01 10:10:00,124.76,124.81,124.49,124.6,105642.0,120.9356,120.9841,120.6739,120.7805,105642.0
2021-09-01 10:20:00,124.6,124.7,124.5,124.61,68356.0,120.7805,120.8775,120.6836,120.7902,68356.0
2021-09-01 10:30:00,124.62,124.79,124.54,124.79,99755.0,120.7999,120.9647,120.7224,120.9647,99755.0
2021-09-01 10:40:00,124.78,124.91,124.7,124.84,104603.0,120.955,121.081,120.8775,121.0132,104603.0
2021-09-01 10:50:00,124.84,124.88,124.77,124.88,54968.0,121.0132,121.052,120.9453,121.052,54968.0
2021-09-01 11:00:00,124.88,124.95,124.58,124.84,80252.0,121.052,121.1198,120.7612,121.0132,80252.0
2021-09-01 11:10:00,124.81,124.88,124.62,124.68,59354.0,120.9841,121.052,120.7999,120.8581,59354.0
2021-09-01 11:20:00,124.69,124.71,124.5,124.65,80595.0,120.8678,120.8872,120.6836,120.829,80595.0
2021-09-01 11:30:00,124.65,124.83,124.62,124.75,48778.0,120.829,121.0035,120.7999,120.9259,48778.0
2021-09-01 11:40:00,124.75,124.75,124.6,124.67,32609.0,120.9259,120.9259,120.7805,120.8484,32609.0
2021-09-01 11:50:00,124.69,124.79,124.66,124.7,53554.0,120.8678,120.9647,120.8387,120.8775,53554.0
2021-09-01 12:00:00,124.68,124.89,124.68,124.87,66937.0,120.8581,121.0617,120.8581,121.0423,66937.0
2021-09-01 12:10:00,124.86,124.95,124.85,124.9,69773.0,121.0326,121.1198,121.0229,121.0713,69773.0
2021-09-01 12:20:00,124.91,125.0,124.82,124.94,74443.0,121.081,121.1683,120.9938,121.1101,74443.0
2021-09-01 12:30:00,124.92,125.08,124.9,125.07,37929.0,121.0907,121.2458,121.0713,121.2361,37929.0
2021-09-01 12:40:00,125.06,125.08,124.96,125.07,85590.0,121.2264,121.2458,121.1295,121.2361,85590.0
2021-09-01 12:50:00,125.07,125.2,125.06,125.19,73215.0,121.2361,121.3621,121.2264,121.3525,73215.0
2021-09-01 13:00:00,125.19,125.21,125.12,125.16,27006.0,121.3525,121.3718,121.2846,121.3234,27006.0
2021-09-01 13:10:00,125.17,125.18,125.1,125.13,40299.0,121.3331,121.3428,121.2652,121.2943,40299.0
2021-09-01 13:20:00,125.15,125.26,125.12,125.21,51024.0,121.3137,121.4203,121.2846,121.3718,51024.0
2021-09-01 13:30:00,125.21,125.3,125.21,125.25,17255.0,121.3718,121.4591,121.3718,121.4106,17255.0
2021-09-01 13:40:00,125.22,125.27,125.17,125.21,21677.0,121.3815,121.43,121.3331,121.3718,21677.0
2021-09-01 13:50:00,125.2,125.27,125.16,125.26,34233.0,121.3621,121.43,121.3234,121.4203,34233.0
2021-09-01 14:00:00,125.25,125.26,125.16,125.17,35825.0,121.4106,121.4203,121.3234,121.3331,35825.0
2021-09-01 14:10:00,125.16,125.19,125.07,125.09,36171.0,121.3234,121.3525,121.2361,121.2555,36171.0
2021-09-01 14:20:00,125.08,125.11,124.92,124.97,67796.0,121.2458,121.2749,121.0907,121.1392,67796.0
2021-09-01 14:30:00,124.98,124.99,124.59,124.68,100180.0,121.1489,121.1586,120.7708,120.8581,100180.0
2021-09-01 14:40:00,124.68,124.81,124.63,124.64,98955.0,120.8581,120.9841,120.8096,120.8193,98955.0
2021-09-01 14:50:00,124.63,124.76,124.61,124.67,77670.0,120.8096,120.9356,120.7902,120.8484,77670.0
2021-09-01 15:00:00,124.67,124.67,124.32,124.41,105790.0,120.8484,120.8484,120.5091,120.5964,105790.0
2021-09-01 15:10:00,124.41,124.71,124.32,124.69,67021.0,120.5964,120.8872,120.5091,120.8678,67021.0
2021-09-01 15:20:00,124.71,124.77,124.5,124.52,134561.0,120.8872,120.9453,120.6836,120.703,134561.0
2021-09-01 15:30:00,124.51,124.54,124.25,124.28,76505.0,120.6933,120.7224,120.4413,120.4703,76505.0
2021-09-01 15:40:00,124.28,124.44,124.11,124.33,131000.0,120.4703,120.6254,120.3056,120.5188,131000.0
2021-09-01 15:50:00,124.34,124.38,124.02,124.26,284049.0,120.5285,120.5673,120.2183,120.451,284049.0
2021-09-02 09:30:00,125.45,125.75,125.43,125.67,269960.0,121.6045,121.8953,121.5851,121.8177,269960.0
2021-09-02 09:40:00,125.67,126.09,125.65,125.84,286800.0,121.8177,122.2249,121.7984,121.9825,286800.0
2021-09-02 09:50:00,125.83,125.85,125.42,125.54,165584.0,121.9728,121.9922,121.5754,121.6917,165584.0
2021-09-02 10:00:00,125.55,125.68,125.29,125.41,194098.0,121.7014,121.8274,121.4494,121.5657,194098.0
2021-09-02 10:10:00,125.41,125.43,125.26,125.3,179574.0,121.5657,121.5851,121.4203,121.4591,179574.0
2021-09-02 10:20:00,125.32,125.69,125.3,125.65,90404.0,121.4785,121.8371,121.4591,121.7984,90404.0
2021-09-02 10:30:00,125.65,125.75,125.46,125.52,102168.0,121.7984,121.8953,121.6142,121.6723,102168.0
2021-09-02 10:40:00,125.53,125.79,125.47,125.67,77303.0,121.682,121.9341,121.6239,121.8177,77303.0
2021-09-02 10:50:00,125.68,125.76,125.56,125.59,63418.0,121.8274,121.905,121.7111,121.7402,63418.0
2021-09-02 11:00:00,125.6,125.68,125.44,125.44,95744.0,121.7499,121.8274,121.5948,121.5948,95744.0
2021-09-02 11:10:00,125.45,125.8,125.42,125.77,89137.0,121.6045,121.9438,121.5754,121.9147,89137.0
2021-09-02 11:20:00,125.77,125.81,125.67,125.71,46132.0,121.9147,121.9534,121.8177,121.8565,46132.0
2021-09-02 11:30:00,125.74,125.84,125.69,125.69,61512.0,121.8856,121.9825,121.8371,121.8371,61512.0
2021-09-02 11:40:00,125.7,125.74,125.64,125.66,34241.0,121.8468,121.8856,121.7887,121.808,34241.0
2021-09-02 11:50:00,125.65,125.72,125.58,125.6,58149.0,121.7984,121.8662,121.7305,121.7499,58149.0
2021-09-02 12:00:00,125.59,125.64,125.48,125.5,69161.0,121.7402,121.7887,121.6336,121.653,69161.0
2021-09-02 12:10:00,125.51,125.56,125.33,125.36,108158.0,121.6626,121.7111,121.4882,121.5172,108158.0
2021-09-02 12:20:00,125.37,125.44,125.32,125.41,119373.0,121.5269,121.5948,121.4785,121.5657,119373.0
2021-09-02 12:30:00,125.4,125.47,125.29,125.31,41289.0,121.556,121.6239,121.4494,121.4688,41289.0
2021-09-02 12:40:00,125.32,125.46,125.27,125.3,105178.0,121.4785,121.6142,121.43,121.4591,105178.0
2021-09-02 12:50:00,125.3,125.57,125.28,125.52,63741.0,121.4591,121.7208,121.4397,121.6723,63741.0
2021-09-02 13:00:00,125.52,125.58,125.41,125.43,26454.0,121.6723,121.7305,121.5657,121.5851,26454.0
2021-09-02 13:10:00,125.42,125.48,125.21,125.21,57363.0,121.5754,121.6336,121.3718,121.3718,57363.0
2021-09-02 13:20:00,125.21,125.27,124.98,125.01,88711.0,121.3718,121.43,121.1489,121.178,88711.0
2021-09-02 13:30:00,125.0,125.11,124.94,125.01,97119.0,121.1683,121.2749,121.1101,121.178,97119.0
2021-09-02 13:40:00,125.02,125.12,124.72,124.76,80156.0,121.1877,121.2846,120.8969,120.9356,80156.0
2021-09-02 13:50:00,124.72,124.79,124.6,124.69,70798.0,120.8969,120.9647,120.7805,120.8678,70798.0
2021-09-02 14:00:00,124.66,124.7,124.34,124.54,95626.0,120.8387,120.8775,120.5285,120.7224,95626.0
2021-09-02 14:10:00,124.54,124.76,124.31,124.74,80104.0,120.7224,120.9356,120.4994,120.9162,80104.0
2021-09-02 14:20:00,124.77,124.82,124.47,124.48,53499.0,120.9453,120.9938,120.6545,120.6642,53499.0
2021-09-02 14:30:00,124.5,124.69,124.37,124.49,60889.0,120.6836,120.8678,120.5576,120.6739,60889.0
2021-09-02 14:40:00,124.53,124.77,124.45,124.73,55901.0,120.7127,120.9453,120.6351,120.9066,55901.0
2021-09-02 14:50:00,124.73,125.05,124.7,124.98,100751.0,120.9066,121.2167,120.8775,121.1489,100751.0
2021-09-02 15:00:00,125.0,125.09,124.76,124.76,63795.0,121.1683,121.2555,120.9356,120.9356,63795.0
2021-09-02 15:10:00,124.77,125.0,124.63,124.86,69439.0,120.9453,121.1683,120.8096,121.0326,69439.0
2021-09-02 15:20:00,124.85,124.86,124.56,124.63,80156.0,121.0229,121.0326,120.7418,120.8096,80156.0
2021-09-02 15:30:00,124.67,124.73,124.51,124.67,69974.0,120.8484,120.9066,120.6933,120.8484,69974.0
2021-09-02 15:40:00,124.65,124.83,124.54,124.6,113850.0,120.829,121.0035,120.7224,120.7805,113850.0
2021-09-02 15:50:00,124.61,125.37,124.59,125.37,265595.0,120.7902,121.5269,120.7708,121.5269,265595.0
2021-09-03 09:30:00,124.31,125.01,124.18,124.51,389661.0,120.4994,121.178,120.3734,120.6933,389661.0
2021-09-03 09:40:00,124.48,124.67,124.25,124.46,158836.0,120.6642,120.8484,120.4413,120.6448,158836.0
2021-09-03 09:50:00,124.45,124.76,123.98,124.71,202325.0,120.6351,120.9356,120.1795,120.8872,202325.0
2021-09-03 10:00:00,124.72,125.12,124.57,124.95,231625.0,120.8969,121.2846,120.7515,121.1198,231625.0
2021-09-03 10:10:00,124.91,125.19,124.82,124.99,99116.0,121.081,121.3525,120.9938,121.1586,99116.0
2021-09-03 10:20:00,124.98,125.05,124.83,124.87,92451.0,121.1489,121.2167,121.0035,121.0423,92451.0
2021-09-03 10:30:00,124.86,125.01,124.57,124.58,80575.0,121.0326,121.178,120.7515,120.7612,80575.0
2021-09-03 10:40:00,124.56,124.82,124.47,124.78,67944.0,120.7418,120.9938,120.6545,120.955,67944.0
2021-09-03 10:50:00,124.79,124.89,124.61,124.81,40788.0,120.9647,121.0617,120.7902,120.9841,40788.0
2021-09-03 11:00:00,124.79,125.05,124.69,125.03,99684.0,120.9647,121.2167,120.8678,121.1974,99684.0
2021-09-03 11:10:00,125.02,125.2,124.89,124.97,86110.0,121.1877,121.3621,121.0617,121.1392,86110.0
2021-09-03 11:20:00,124.97,125.2,124.87,125.07,55470.0,121.1392,121.3621,121.0423,121.2361,55470.0
2021-09-03 11:30:00,125.08,125.24,125.02,125.05,57001.0,121.2458,121.4009,121.1877,121.2167,57001.0
2021-09-03 11:40:00,125.05,125.18,124.97,125.07,32800.0,121.2167,121.3428,121.1392,121.2361,32800.0
2021-09-03 11:50:00,125.06,125.06,124.8,124.87,47892.0,121.2264,121.2264,120.9744,121.0423,47892.0
2021-09-03 12:00:00,124.84,125.06,124.77,125.02,66936.0,121.0132,121.2264,120.9453,121.1877,66936.0
2021-09-03 12:10:00,125.02,125.06,124.92,124.96,20074.0,121.1877,121.2264,121.0907,121.1295,20074.0
2021-09-03 12:20:00,124.96,125.1,124.87,125.03,20433.0,121.1295,121.2652,121.0423,121.1974,20433.0
2021-09-03 12:30:00,125.06,125.09,124.79,124.81,32342.0,121.2264,121.2555,120.9647,120.9841,32342.0
2021-09-03 12:40:00,124.8,124.95,124.79,124.87,16808.0,120.9744,121.1198,120.9647,121.0423,16808.0
2021-09-03 12:50:00,124.86,124.97,124.83,124.96,24458.0,121.0326,121.1392,121.0035,121.1295,24458.0
2021-09-03 13:00:00,124.95,125.25,124.95,125.24,52429.0,121.1198,121.4106,121.1198,121.4009,52429.0
2021-09-03 13:10:00,125.24,125.51,125.24,125.47,71749.0,121.4009,121.6626,121.4009,121.6239,71749.0
2021-09-03 13:20:00,125.49,125.5,125.34,125.35,50840.0,121.6433,121.653,121.4979,121.5075,50840.0
2021-09-03 13:30:00,125.35,125.44,125.28,125.42,46818.0,121.5075,121.5948,121.4397,121.5754,46818.0
2021-09-03 13:40:00,125.42,125.55,125.4,125.51,50959.0,121.5754,121.7014,121.556,121.6626,50959.0
2021-09-03 13:50:00,125.51,125.58,125.46,125.55,33940.0,121.6626,121.7305,121.6142,121.7014,33940.0
2021-09-03 14:00:00,125.53,125.56,125.37,125.42,48378.0,121.682,121.7111,121.5269,121.5754,48378.0
2021-09-03 14:10:00,125.48,125.57,125.45,125.55,44957.0,121.6336,121.7208,121.6045,121.7014,44957.0
2021-09-03 14:20:00,125.54,125.54,125.41,125.47,63269.0,121.6917,121.6917,121.5657,121.6239,63269.0
2021-09-03 14:30:00,125.48,125.5,125.42,125.47,47656.0,121.6336,121.653,121.5754,121.6239,47656.0
2021-09-03 14:40:00,125.47,125.5,125.37,125.4,34663.0,121.6239,121.653,121.5269,121.556,34663.0
2021-09-03 14:50:00,125.42,125.56,125.42,125.5,33989.0,121.5754,121.7111,121.5754,121.653,33989.0
2021-09-03 15:00:00,125.5,125.68,125.49,125.61,97141.0,121.653,121.8274,121.6433,121.7596,97141.0
2021-09-03 15:10:00,125.59,125.7,125.54,125.57,103464.0,121.7402,121.8468,121.6917,121.7208,103464.0
2021-09-03 15:20:00,125.56,125.56,125.38,125.42,66040.0,121.7111,121.7111,121.5366,121.5754,66040.0
2021-09-03 15:30:00,125.42,125.6,125.4,125.41,109825.0,121.5754,121.7499,121.556,121.5657,109825.0
2021-09-03 15:40:00,125.39,125.43,125.24,125.28,138675.0,121.5463,121.5851,121.4009,121.4397,138675.0
2021-09-03 15:50:00,125.3,125.44,125.06,125.26,149000.0,121.4591,121.5948,121.2264,121.4203,149000.0
2021-09-07 09:30:00,124.93,125.03,124.25,124.28,219766.0,121.1004,121.1974,120.4413,120.4703,219766.0
2021-09-07 09:40:00,124.28,124.36,123.84,124.04,232618.0,120.4703,120.5479,120.0438,120.2377,232618.0
2021-09-07 09:50:00,124.03,124.16,123.78,124.13,174347.0,120.228,120.354,119.9857,120.3249,174347.0
2021-09-07 10:00:00,124.12,124.19,123.66,123.77,187526.0,120.3153,120.3831,119.8694,119.976,187526.0
2021-09-07 10:10:00,123.72,123.75,123.31,123.5,209948.0,119.9275,119.9566,119.5301,119.7143,209948.0
2021-09-07 10:20:00,123.49,123.82,123.49,123.62,137466.0,119.7046,120.0245,119.7046,119.8306,137466.0
2021-09-07 10:30:00,123.61,123.95,123.49,123.8,204960.0,119.8209,120.1505,119.7046,120.0051,204960.0
2021-09-07 10:40:00,123.81,124.08,123.77,124.02,138456.0,120.0148,120.2765,119.976,120.2183,138456.0
2021-09-07 10:50:00,124.05,124.16,123.97,124.11,88576.0,120.2474,120.354,120.1699,120.3056,88576.0
2021-09-07 11:00:00,124.09,124.12,123.69,123.72,76661.0,120.2862,120.3153,119.8984,119.9275,76661.0
2021-09-07 11:10:00,123.71,123.72,123.36,123.7,92883.0,119.9178,119.9275,119.5786,119.9081,92883.0
2021-09-07 11:20:00,123.67,123.68,123.39,123.6,105774.0,119.879,119.8887,119.6076,119.8112,105774.0
2021-09-07 11:30:00,123.6,123.95,123.55,123.91,57501.0,119.8112,120.1505,119.7627,120.1117,57501.0
2021-09-07 11:40:00,123.93,123.97,123.81,123.85,75057.0,120.1311,120.1699,120.0148,120.0535,75057.0
2021-09-07 11:50:00,123.85,123.85,123.58,123.77,43486.0,120.0535,120.0535,119.7918,119.976,43486.0
2021-09-07 12:00:00,123.75,124.24,123.72,124.14,96234.0,119.9566,120.4316,119.9275,120.3346,96234.0
2021-09-07 12:10:00,124.11,124.16,124.01,124.14,39365.0,120.3056,120.354,120.2086,120.3346,39365.0
2021-09-07 12:20:00,124.12,124.17,123.98,124.17,47665.0,120.3153,120.3637,120.1795,120.3637,47665.0
2021-09-07 12:30:00,124.19,124.26,124.11,124.11,73755.0,120.3831,120.451,120.3056,120.3056,73755.0
2021-09-07 12:40:00,124.13,124.49,124.11,124.48,96320.0,120.3249,120.6739,120.3056,120.6642,96320.0
2021-09-07 12:50:00,124.47,124.54,124.44,124.52,75040.0,120.6545,120.7224,120.6254,120.703,75040.0
2021-09-07 13:00:00,124.52,124.64,124.39,124.48,138558.0,120.703,120.8193,120.577,120.6642,138558.0
2021-09-07 13:10:00,124.48,124.67,124.48,124.66,51629.0,120.6642,120.8484,120.6642,120.8387,51629.0
2021-09-07 13:20:00,124.64,124.68,124.43,124.49,27345.0,120.8193,120.8581,120.6158,120.6739,27345.0
2021-09-07 13:30:00,124.5,124.64,124.46,124.63,43898.0,120.6836,120.8193,120.6448,120.8096,43898.0
2021-09-07 13:40:00,124.62,124.66,124.58,124.6,42701.0,120.7999,120.8387,120.7612,120.7805,42701.0
2021-09-07 13:50:00,124.61,124.7,124.59,124.65,58517.0,120.7902,120.8775,120.7708,120.829,58517.0
2021-09-07 14:00:00,124.64,124.65,124.41,124.47,78594.0,120.8193,120.829,120.5964,120.6545,78594.0
2021-09-07 14:10:00,124.48,124.63,124.33,124.36,75183.0,120.6642,120.8096,120.5188,120.5479,75183.0
2021-09-07 14:20:00,124.37,124.41,124.25,124.28,83181.0,120.5576,120.5964,120.4413,120.4703,83181.0
2021-09-07 14:30:00,124.27,124.45,124.13,124.4,94954.0,120.4607,120.6351,120.3249,120.5867,94954.0
2021-09-07 14:40:00,124.39,124.41,124.26,124.3,50581.0,120.577,120.5964,120.451,120.4897,50581.0
2021-09-07 14:50:00,124.3,124.48,124.28,124.44,58427.0,120.4897,120.6642,120.4703,120.6254,58427.0
2021-09-07 15:00:00,124.44,124.57,124.42,124.45,42308.0,120.6254,120.7515,120.6061,120.6351,42308.0
2021-09-07 15:10:00,124.46,124.52,124.28,124.36,60807.0,120.6448,120.703,120.4703,120.5479,60807.0
2021-09-07 15:20:00,124.36,124.37,124.21,124.22,45022.0,120.5479,120.5576,120.4025,120.4122,45022.0
2021-09-07 15:30:00,124.2,124.28,124.05,124.06,112681.0,120.3928,120.4703,120.2474,120.2571,112681.0
2021-09-07 15:40:00,124.06,124.15,123.93,123.98,162102.0,120.2571,120.3443,120.1311,120.1795,162102.0
2021-09-07 15:50:00,123.97,124.09,123.87,123.93,153874.0,120.1699,120.2862,120.0729,120.1311,153874.0
2021-09-08 09:30:00,123.38,123.55,122.96,123.52,689529.0,119.5979,119.7627,119.1908,119.7336,689529.0
2021-09-08 09:40:00,123.52,123.86,123.35,123.5,228417.0,119.7336,120.0632,119.5689,119.7143,228417.0
2021-09-08 09:50:00,123.49,123.77,123.34,123.7,177359.0,119.7046,119.976,119.5592,119.9081,177359.0
2021-09-08 10:00:00,123.73,124.06,123.63,123.91,168046.0,119.9372,120.2571,119.8403,120.1117,168046.0
2021-09-08 10:10:00,123.9,123.96,123.57,123.71,117909.0,120.102,120.1602,119.7821,119.9178,117909.0
2021-09-08 10:20:00,123.73,123.89,123.28,123.36,96983.0,119.9372,120.0923,119.501,119.5786,96983.0
2021-09-08 10:30:00,123.37,123.38,122.28,122.54,281996.0,119.5882,119.5979,118.5317,118.7837,281996.0
2021-09-08 10:40:00,122.52,122.52,121.94,122.51,308923.0,118.7643,118.7643,118.2021,118.7546,308923.0
2021-09-08 10:50:00,122.43,122.52,121.77,122.23,210942.0,118.6771,118.7643,118.0373,118.4832,210942.0
2021-09-08 11:00:00,122.22,122.9,122.19,122.62,243046.0,118.4735,119.1327,118.4444,118.8612,243046.0
2021-09-08 11:10:00,122.62,122.98,122.6,122.71,199613.0,118.8612,119.2102,118.8418,118.9485,199613.0
2021-09-08 11:20:00,122.74,123.01,122.68,122.71,80420.0,118.9776,119.2393,118.9194,118.9485,80420.0
2021-09-08 11:30:00,122.72,122.88,122.38,122.43,121219.0,118.9582,119.1133,118.6286,118.6771,121219.0
2021-09-08 11:40:00,122.45,122.6,122.14,122.14,169750.0,118.6964,118.8418,118.3959,118.3959,169750.0
2021-09-08 11:50:00,122.14,122.28,122.01,122.2,144106.0,118.3959,118.5317,118.2699,118.4541,144106.0
2021-09-08 12:00:00,122.17,122.8,122.01,122.76,215404.0,118.425,119.0357,118.2699,118.9969,215404.0
2021-09-08 12:10:00,122.77,123.21,122.71,123.21,87341.0,119.0066,119.4331,118.9485,119.4331,87341.0
2021-09-08 12:20:00,123.2,123.41,123.13,123.28,105786.0,119.4235,119.627,119.3556,119.501,105786.0
2021-09-08 12:30:00,123.32,123.32,122.99,123.03,95548.0,119.5398,119.5398,119.2199,119.2587,95548.0
2021-09-08 12:40:00,123.03,123.23,122.84,123.02,66930.0,119.2587,119.4525,119.0745,119.249,66930.0
2021-09-08 12:50:00,123.01,123.08,122.89,122.91,87158.0,119.2393,119.3071,119.123,119.1423,87158.0
2021-09-08 13:00:00,122.94,123.2,122.8,122.8,84940.0,119.1714,119.4235,119.0357,119.0357,84940.0
2021-09-08 13:10:00,122.81,122.98,122.75,122.98,80752.0,119.0454,119.2102,118.9872,119.2102,80752.0
2021-09-08 13:20:00,122.96,123.15,122.83,123.15,102940.0,119.1908,119.375,119.0648,119.375,102940.0
2021-09-08 13:30:00,123.17,123.25,122.97,123.07,78844.0,119.3944,119.4719,119.2005,119.2974,78844.0
2021-09-08 13:40:00,123.11,123.3,123.1,123.21,117133.0,119.3362,119.5204,119.3265,119.4331,117133.0
2021-09-08 13:50:00,123.25,123.3,122.93,122.96,45237.0,119.4719,119.5204,119.1617,119.1908,45237.0
2021-09-08 14:00:00,122.96,123.54,122.94,123.27,140629.0,119.1908,119.753,119.1714,119.4913,140629.0
2021-09-08 14:10:00,123.31,123.49,123.12,123.16,145386.0,119.5301,119.7046,119.3459,119.3847,145386.0
2021-09-08 14:20:00,123.16,123.29,123.08,123.28,86131.0,119.3847,119.5107,119.3071,119.501,86131.0
2021-09-08 14:30:00,123.27,123.33,123.14,123.26,51786.0,119.4913,119.5495,119.3653,119.4816,51786.0
2021-09-08 14:40:00,123.27,123.37,123.11,123.15,62133.0,119.4913,119.5882,119.3362,119.375,62133.0
2021-09-08 14:50:00,123.18,123.35,123.13,123.34,33360.0,119.4041,119.5689,119.3556,119.5592,33360.0
2021-09-08 15:00:00,123.34,123.43,123.27,123.41,54280.0,119.5592,119.6464,119.4913,119.627,54280.0
2021-09-08 15:10:00,123.41,123.61,123.36,123.47,99755.0,119.627,119.8209,119.5786,119.6852,99755.0
2021-09-08 15:20:00,123.48,123.53,123.28,123.28,51254.0,119.6949,119.7433,119.501,119.501,51254.0
2021-09-08 15:30:00,123.29,123.36,123.09,123.1,147087.0,119.5107,119.5786,119.3168,119.3265,147087.0
2021-09-08 15:40:00,123.11,123.31,123.02,123.12,162745.0,119.3362,119.5301,119.249,119.3459,162745.0
2021-09-08 15:50:00,123.12,123.49,123.12,123.49,258506.0,119.3459,119.7046,119.3459,119.7046,258506.0
2021-09-09 09:30:00,123.22,124.16,123.08,124.05,275214.0,119.4428,120.354,119.3071,120.2474,275214.0
2021-09-09 09:40:00,124.07,124.31,123.94,124.09,161689.0,120.2668,120.4994,120.1408,120.2862,161689.0
2021-09-09 09:50:00,124.12,124.34,124.07,124.16,174742.0,120.3153,120.5285,120.2668,120.354,174742.0
2021-09-09 10:00:00,124.17,124.59,124.02,124.45,136621.0,120.3637,120.7708,120.2183,120.6351,136621.0
2021-09-09 10:10:00,124.43,124.8,124.39,124.41,127970.0,120.6158,120.9744,120.577,120.5964,127970.0
2021-09-09 10:20:00,124.42,124.58,124.32,124.52,88360.0,120.6061,120.7612,120.5091,120.703,88360.0
2021-09-09 10:30:00,124.52,124.8,124.43,124.56,208015.0,120.703,120.9744,120.6158,120.7418,208015.0
2021-09-09 10:40:00,124.57,124.58,124.29,124.3,78537.0,120.7515,120.7612,120.48,120.4897,78537.0
2021-09-09 10:50:00,124.3,124.51,124.22,124.24,57421.0,120.4897,120.6933,120.4122,120.4316,57421.0
2021-09-09 11:00:00,124.23,124.3,124.09,124.25,93516.0,120.4219,120.4897,120.2862,120.4413,93516.0
2021-09-09 11:10:00,124.27,124.29,123.8,123.8,70820.0,120.4607,120.48,120.0051,120.0051,70820.0
2021-09-09 11:20:00,123.82,123.83,123.37,123.39,117234.0,120.0245,120.0341,119.5882,119.6076,117234.0
2021-09-09 11:30:00,123.39,123.65,123.35,123.58,167334.0,119.6076,119.8597,119.5689,119.7918,167334.0
2021-09-09 11:40:00,123.59,123.67,123.56,123.66,64603.0,119.8015,119.879,119.7724,119.8694,64603.0
2021-09-09 11:50:00,123.66,123.72,123.3,123.7,127116.0,119.8694,119.9275,119.5204,119.9081,127116.0
2021-09-09 12:00:00,123.7,123.72,123.15,123.43,122669.0,119.9081,119.9275,119.375,119.6464,122669.0
2021-09-09 12:10:00,123.42,123.43,123.08,123.32,57825.0,119.6367,119.6464,119.3071,119.5398,57825.0
2021-09-09 12:20:00,123.33,123.4,123.24,123.31,37130.0,119.5495,119.6173,119.4622,119.5301,37130.0
2021-09-09 12:30:00,123.31,123.58,123.09,123.53,94801.0,119.5301,119.7918,119.3168,119.7433,94801.0
2021-09-09 12:40:00,123.55,123.58,123.42,123.5,104781.0,119.7627,119.7918,119.6367,119.7143,104781.0
2021-09-09 12:50:00,123.51,123.52,123.16,123.19,75131.0,119.724,119.7336,119.3847,119.4138,75131.0
2021-09-09 13:00:00,123.18,123.46,123.18,123.35,109418.0,119.4041,119.6755,119.4041,119.5689,109418.0
2021-09-09 13:10:00,123.35,123.55,123.19,123.22,62926.0,119.5689,119.7627,119.4138,119.4428,62926.0
2021-09-09 13:20:00,123.2,123.21,122.14,122.53,289254.0,119.4235,119.4331,118.3959,118.774,289254.0
2021-09-09 13:30:00,122.46,122.49,121.84,121.88,210630.0,118.7061,118.7352,118.1051,118.1439,210630.0
2021-09-09 13:40:00,121.88,122.31,121.84,122.31,133908.0,118.1439,118.5607,118.1051,118.5607,133908.0
2021-09-09 13:50:00,122.32,122.38,122.09,122.13,124415.0,118.5704,118.6286,118.3475,118.3863,124415.0
2021-09-09 14:00:00,122.11,122.26,121.64,122.26,137427.0,118.3669,118.5123,117.9113,118.5123,137427.0
2021-09-09 14:10:00,122.24,122.34,122.16,122.16,57591.0,118.4929,118.5898,118.4153,118.4153,57591.0
2021-09-09 14:20:00,122.19,122.38,122.03,122.2,111541.0,118.4444,118.6286,118.2893,118.4541,111541.0
2021-09-09 14:30:00,122.2,122.2,121.89,121.91,105120.0,118.4541,118.4541,118.1536,118.173,105120.0
2021-09-09 14:40:00,121.93,122.38,121.8,122.37,148046.0,118.1924,118.6286,118.0664,118.6189,148046.0
2021-09-09 14:50:00,122.38,122.59,122.33,122.5,127808.0,118.6286,118.8322,118.5801,118.7449,127808.0
2021-09-09 15:00:00,122.52,122.66,122.31,122.38,95741.0,118.7643,118.9,118.5607,118.6286,95741.0
2021-09-09 15:10:00,122.35,122.63,122.12,122.14,115450.0,118.5995,118.8709,118.3766,118.3959,115450.0
2021-09-09 15:20:00,122.14,122.42,122.13,122.27,99366.0,118.3959,118.6674,118.3863,118.522,99366.0
2021-09-09 15:30:00,122.26,122.59,122.11,122.52,108379.0,118.5123,118.8322,118.3669,118.7643,108379.0
2021-09-09 15:40:00,122.49,122.8,122.19,122.19,110370.0,118.7352,119.0357,118.4444,118.4444,110370.0
2021-09-09 15:50:00,122.18,122.22,121.63,121.81,316442.0,118.4347,118.4735,117.9016,118.0761,316442.0
2021-09-10 09:30:00,123.5,123.87,123.11,123.29,316547.0,119.7143,120.0729,119.3362,119.5107,316547.0
2021-09-10 09:40:00,123.28,123.37,122.57,122.59,208147.0,119.501,119.5882,118.8128,118.8322,208147.0
2021-09-10 09:50:00,122.59,122.6,122.26,122.42,161962.0,118.8322,118.8418,118.5123,118.6674,161962.0
2021-09-10 10:00:00,122.41,122.42,121.63,121.9,282795.0,118.6577,118.6674,117.9016,118.1633,282795.0
2021-09-10 10:10:00,121.88,122.09,121.6,121.8,143004.0,118.1439,118.3475,117.8725,118.0664,143004.0
2021-09-10 10:20:00,121.8,122.08,121.7,121.86,125076.0,118.0664,118.3378,117.9694,118.1245,125076.0
2021-09-10 10:30:00,121.84,121.84,120.91,121.29,242691.0,118.1051,118.1051,117.2037,117.572,242691.0
2021-09-10 10:40:00,121.25,121.33,120.81,121.09,101027.0,117.5332,117.6108,117.1067,117.3781,101027.0
2021-09-10 10:50:00,121.09,121.43,120.57,121.2,204881.0,117.3781,117.7077,116.8741,117.4848,204881.0
2021-09-10 11:00:00,121.19,121.3,120.74,121.14,122270.0,117.4751,117.5817,117.0389,117.4266,122270.0
2021-09-10 11:10:00,121.14,121.32,120.86,120.9,113598.0,117.4266,117.6011,117.1552,117.194,113598.0
2021-09-10 11:20:00,120.93,121.15,120.64,120.64,112104.0,117.223,117.4363,116.9419,116.9419,112104.0
2021-09-10 11:30:00,120.64,121.08,120.59,120.85,177061.0,116.9419,117.3684,116.8935,117.1455,177061.0
2021-09-10 11:40:00,120.84,121.07,120.6,120.63,86428.0,117.1358,117.3587,116.9032,116.9322,86428.0
2021-09-10 11:50:00,120.63,120.98,120.5,120.97,111376.0,116.9322,117.2715,116.8062,117.2618,111376.0
2021-09-10 12:00:00,120.93,121.6,120.8,121.6,146844.0,117.223,117.8725,117.097,117.8725,146844.0
2021-09-10 12:10:00,121.59,121.72,121.42,121.56,87306.0,117.8628,117.9888,117.698,117.8337,87306.0
2021-09-10 12:20:00,121.57,121.75,121.56,121.7,60950.0,117.8434,118.0179,117.8337,117.9694,60950.0
2021-09-10 12:30:00,121.71,122.09,121.67,122.04,64467.0,117.9791,118.3475,117.9404,118.299,64467.0
2021-09-10 12:40:00,122.05,122.1,121.92,122.06,67077.0,118.3087,118.3572,118.1827,118.3184,67077.0
2021-09-10 12:50:00,122.06,122.07,121.84,121.94,30442.0,118.3184,118.3281,118.1051,118.2021,30442.0
2021-09-10 13:00:00,121.95,122.07,121.81,121.84,54319.0,118.2118,118.3281,118.0761,118.1051,54319.0
2021-09-10 13:10:00,121.85,122.16,121.84,122.03,50779.0,118.1148,118.4153,118.1051,118.2893,50779.0
2021-09-10 13:20:00,122.03,122.05,121.64,121.71,53784.0,118.2893,118.3087,117.9113,117.9791,53784.0
2021-09-10 13:30:00,121.67,121.96,121.67,121.96,48369.0,117.9404,118.2215,117.9404,118.2215,48369.0
2021-09-10 13:40:00,121.93,121.94,121.5,121.5,37752.0,118.1924,118.2021,117.7756,117.7756,37752.0
2021-09-10 13:50:00,121.5,121.54,121.39,121.54,26549.0,117.7756,117.8143,117.6689,117.8143,26549.0
2021-09-10 14:00:00,121.54,121.66,121.41,121.5,31442.0,117.8143,117.9307,117.6883,117.7756,31442.0
2021-09-10 14:10:00,121.49,121.55,121.21,121.21,25699.0,117.7659,117.824,117.4945,117.4945,25699.0
2021-09-10 14:20:00,121.19,121.41,121.11,121.12,41711.0,117.4751,117.6883,117.3975,117.4072,41711.0
2021-09-10 14:30:00,121.12,121.14,120.91,120.95,40137.0,117.4072,117.4266,117.2037,117.2424,40137.0
2021-09-10 14:40:00,121.0,121.2,120.93,121.02,66687.0,117.2909,117.4848,117.223,117.3103,66687.0
2021-09-10 14:50:00,121.0,121.2,120.97,120.97,62099.0,117.2909,117.4848,117.2618,117.2618,62099.0
2021-09-10 15:00:00,120.96,120.97,120.58,120.59,132044.0,117.2521,117.2618,116.8838,116.8935,132044.0
2021-09-10 15:10:00,120.6,120.68,120.23,120.39,218990.0,116.9032,116.9807,116.5445,116.6996,218990.0
2021-09-10 15:20:00,120.42,120.42,120.07,120.09,146270.0,116.7287,116.7287,116.3894,116.4088,146270.0
2021-09-10 15:30:00,120.12,120.23,119.6,119.61,161553.0,116.4379,116.5445,115.9338,115.9435,161553.0
2021-09-10 15:40:00,119.62,119.69,119.29,119.3,135100.0,115.9532,116.0211,115.6333,115.643,135100.0
2021-09-10 15:50:00,119.29,119.38,118.85,119.01,354993.0,115.6333,115.7206,115.2068,115.3619,354993.0
2021-09-13 09:30:00,121.52,121.72,120.69,120.7,367384.0,117.795,117.9888,116.9904,117.0001,367384.0
2021-09-13 09:40:00,120.71,120.84,119.99,120.21,236278.0,117.0098,117.1358,116.3119,116.5251,236278.0
2021-09-13 09:50:00,120.23,120.97,120.23,120.34,144508.0,116.5445,117.2618,116.5445,116.6511,144508.0
2021-09-13 10:00:00,120.32,120.55,119.23,119.47,169720.0,116.6317,116.8547,115.5752,115.8078,169720.0
2021-09-13 10:10:00,119.42,119.46,118.96,119.23,285544.0,115.7593,115.7981,115.3134,115.5752,285544.0
2021-09-13 10:20:00,119.24,119.61,119.0,119.41,225990.0,115.5848,115.9435,115.3522,115.7496,225990.0
2021-09-13 10:30:00,119.37,119.85,119.03,119.7,141786.0,115.7109,116.1761,115.3813,116.0307,141786.0
2021-09-13 10:40:00,119.71,120.27,119.43,120.0,217071.0,116.0404,116.5833,115.769,116.3215,217071.0
2021-09-13 10:50:00,120.01,120.15,119.9,119.93,57355.0,116.3312,116.4669,116.2246,116.2537,57355.0
2021-09-13 11:00:00,120.01,120.08,119.71,119.75,101211.0,116.3312,116.3991,116.0404,116.0792,101211.0
2021-09-13 11:10:00,119.74,119.74,118.47,118.83,180442.0,116.0695,116.0695,114.8384,115.1874,180442.0
2021-09-13 11:20:00,118.8,119.35,118.7,119.24,89974.0,115.1583,115.6915,115.0614,115.5848,89974.0
2021-09-13 11:30:00,119.25,119.6,119.09,119.49,107313.0,115.5945,115.9338,115.4394,115.8272,107313.0
2021-09-13 11:40:00,119.47,119.61,119.04,119.06,79998.0,115.8078,115.9435,115.391,115.4104,79998.0
2021-09-13 11:50:00,119.05,119.23,118.84,118.87,70865.0,115.4007,115.5752,115.1971,115.2262,70865.0
2021-09-13 12:00:00,118.96,118.99,118.68,118.78,56620.0,115.3134,115.3425,115.042,115.1389,56620.0
2021-09-13 12:10:00,118.78,119.42,118.78,119.14,90715.0,115.1389,115.7593,115.1389,115.4879,90715.0
2021-09-13 12:20:00,119.16,119.54,119.07,119.26,96528.0,115.5073,115.8756,115.4201,115.6042,96528.0
2021-09-13 12:30:00,119.25,119.47,119.2,119.27,76588.0,115.5945,115.8078,115.5461,115.6139,76588.0
2021-09-13 12:40:00,119.27,119.27,118.88,119.11,86649.0,115.6139,115.6139,115.2359,115.4588,86649.0
2021-09-13 12:50:00,119.14,119.51,119.13,119.45,71594.0,115.4879,115.8466,115.4782,115.7884,71594.0
2021-09-13 13:00:00,119.45,119.68,119.29,119.47,61553.0,115.7884,116.0114,115.6333,115.8078,61553.0
2021-09-13 13:10:00,119.49,119.49,119.06,119.12,36779.0,115.8272,115.8272,115.4104,115.4685,36779.0
2021-09-13 13:20:00,119.16,119.25,118.72,118.83,59524.0,115.5073,115.5945,115.0808,115.1874,59524.0
2021-09-13 13:30:00,118.84,118.89,118.62,118.66,63803.0,115.1971,115.2456,114.9838,115.0226,63803.0
2021-09-13 13:40:00,118.65,118.78,118.46,118.65,83836.0,115.0129,115.1389,114.8288,115.0129,83836.0
2021-09-13 13:50:00,118.63,118.65,118.37,118.53,71502.0,114.9935,115.0129,114.7415,114.8966,71502.0
2021-09-13 14:00:00,118.54,118.83,118.49,118.59,59118.0,114.9063,115.1874,114.8578,114.9548,59118.0
2021-09-13 14:10:00,118.56,118.56,118.02,118.36,125610.0,114.9257,114.9257,114.4022,114.7318,125610.0
2021-09-13 14:20:00,118.36,118.38,118.05,118.16,87627.0,114.7318,114.7512,114.4313,114.538,87627.0
2021-09-13 14:30:00,118.18,118.26,117.9,117.96,106119.0,114.5573,114.6349,114.2859,114.3441,106119.0
2021-09-13 14:40:00,117.95,118.62,117.95,118.55,119042.0,114.3344,114.9838,114.3344,114.916,119042.0
2021-09-13 14:50:00,118.55,118.55,118.25,118.48,57305.0,114.916,114.916,114.6252,114.8481,57305.0
2021-09-13 15:00:00,118.46,118.56,117.88,118.44,155160.0,114.8288,114.9257,114.2665,114.8094,155160.0
2021-09-13 15:10:00,118.45,119.03,118.45,118.92,169968.0,114.8191,115.3813,114.8191,115.2747,169968.0
2021-09-13 15:20:00,118.89,119.43,118.7,119.4,128636.0,115.2456,115.769,115.0614,115.7399,128636.0
2021-09-13 15:30:00,119.39,119.56,119.22,119.38,122093.0,115.7302,115.895,115.5655,115.7206,122093.0
2021-09-13 15:40:00,119.34,119.34,118.94,119.12,140698.0,115.6818,115.6818,115.294,115.4685,140698.0
2021-09-13 15:50:00,119.12,119.86,119.06,119.83,404872.0,115.4685,116.1858,115.4104,116.1568,404872.0
2021-09-14 09:30:00,121.06,121.25,120.6,120.6,305845.0,117.3491,117.5332,116.9032,116.9032,305845.0
2021-09-14 09:40:00,120.62,120.83,120.3,120.31,154601.0,116.9225,117.1261,116.6124,116.622,154601.0
2021-09-14 09:50:00,120.26,120.42,119.39,119.45,188684.0,116.5736,116.7287,115.7302,115.7884,188684.0
2021-09-14 10:00:00,119.46,119.48,118.76,119.41,248117.0,115.7981,115.8175,115.1196,115.7496,248117.0
2021-09-14 10:10:00,119.41,119.41,118.88,119.2,139865.0,115.7496,115.7496,115.2359,115.5461,139865.0
2021-09-14 10:20:00,119.26,119.39,118.69,119.25,162300.0,115.6042,115.7302,115.0517,115.5945,162300.0
2021-09-14 10:30:00,119.23,119.31,118.44,118.44,176431.0,115.5752,115.6527,114.8094,114.8094,176431.0
2021-09-14 10:40:00,118.44,118.77,118.36,118.53,105537.0,114.8094,115.1293,114.7318,114.8966,105537.0
2021-09-14 10:50:00,118.55,118.7,118.26,118.55,122027.0,114.916,115.0614,114.6349,114.916,122027.0
2021-09-14 11:00:00,118.56,118.97,118.56,118.92,93658.0,114.9257,115.3231,114.9257,115.2747,93658.0
2021-09-14 11:10:00,118.93,119.16,118.78,118.81,97479.0,115.2843,115.5073,115.1389,115.168,97479.0
2021-09-14 11:20:00,118.84,119.17,118.84,119.15,90838.0,115.1971,115.517,115.1971,115.4976,90838.0
2021-09-14 11:30:00,119.12,119.29,118.98,119.23,139385.0,115.4685,115.6333,115.3328,115.5752,139385.0
2021-09-14 11:40:00,119.24,119.36,119.12,119.31,89306.0,115.5848,115.7012,115.4685,115.6527,89306.0
2021-09-14 11:50:00,119.32,119.4,118.96,119.39,73566.0,115.6624,115.7399,115.3134,115.7302,73566.0
2021-09-14 12:00:00,119.38,119.6,119.33,119.54,105329.0,115.7206,115.9338,115.6721,115.8756,105329.0
2021-09-14 12:10:00,119.51,119.51,119.33,119.35,53427.0,115.8466,115.8466,115.6721,115.6915,53427.0
2021-09-14 12:20:00,119.3,119.37,119.22,119.28,42159.0,115.643,115.7109,115.5655,115.6236,42159.0
2021-09-14 12:30:00,119.27,119.28,118.97,118.98,82960.0,115.6139,115.6236,115.3231,115.3328,82960.0
2021-09-14 12:40:00,118.99,119.0,118.6,118.64,102906.0,115.3425,115.3522,114.9645,115.0032,102906.0
2021-09-14 12:50:00,118.63,118.67,118.4,118.47,104487.0,114.9935,115.0323,114.7706,114.8384,104487.0
2021-09-14 13:00:00,118.45,118.69,117.91,117.93,175462.0,114.8191,115.0517,114.2956,114.315,175462.0
2021-09-14 13:10:00,117.93,118.32,117.82,118.3,126505.0,114.315,114.693,114.2084,114.6737,126505.0
2021-09-14 13:20:00,118.32,118.51,118.32,118.5,60982.0,114.693,114.8772,114.693,114.8675,60982.0
2021-09-14 13:30:00,118.48,118.51,118.11,118.46,115763.0,114.8481,114.8772,114.4895,114.8288,115763.0
2021-09-14 13:40:00,118.48,118.7,118.39,118.52,62641.0,114.8481,115.0614,114.7609,114.8869,62641.0
2021-09-14 13:50:00,118.54,118.75,118.48,118.59,50855.0,114.9063,115.1099,114.8481,114.9548,50855.0
2021-09-14 14:00:00,118.6,118.66,118.29,118.32,75865.0,114.9645,115.0226,114.664,114.693,75865.0
2021-09-14 14:10:00,118.3,118.36,117.91,117.93,93480.0,114.6737,114.7318,114.2956,114.315,93480.0
2021-09-14 14:20:00,117.91,117.94,117.63,117.77,149643.0,114.2956,114.3247,114.0242,114.1599,149643.0
2021-09-14 14:30:00,117.75,117.75,117.32,117.48,175722.0,114.1405,114.1405,113.7237,113.8788,175722.0
2021-09-14 14:40:00,117.5,117.71,117.29,117.34,106611.0,113.8982,114.1017,113.6946,113.7431,106611.0
2021-09-14 14:50:00,117.32,117.89,117.15,117.85,168995.0,113.7237,114.2762,113.5589,114.2375,168995.0
2021-09-14 15:00:00,117.85,118.0,117.65,117.73,125110.0,114.2375,114.3829,114.0436,114.1211,125110.0
2021-09-14 15:10:00,117.72,117.85,117.32,117.39,104351.0,114.1114,114.2375,113.7237,113.7916,104351.0
2021-09-14 15:20:00,117.4,117.78,117.28,117.32,120340.0,113.8012,114.1696,113.6849,113.7237,120340.0
2021-09-14 15:30:00,117.31,117.5,117.18,117.43,165797.0,113.714,113.8982,113.588,113.8303,165797.0
2021-09-14 15:40:00,117.38,117.82,117.2,117.3,350947.0,113.7819,114.2084,113.6074,113.7043,350947.0
2021-09-14 15:50:00,117.29,117.98,117.16,117.92,734765.0,113.6946,114.3635,113.5686,114.3053,734765.0
2021-09-15 09:30:00,118.26,118.55,117.4,117.44,274886.0,114.6349,114.916,113.8012,113.84,274886.0
2021-09-15 09:40:00,117.44,118.83,117.3,118.82,288763.0,113.84,115.1874,113.7043,115.1777,288763.0
2021-09-15 09:50:00,118.84,118.87,118.27,118.6,223203.0,115.1971,115.2262,114.6446,114.9645,223203.0
2021-09-15 10:00:00,118.62,118.97,118.4,118.44,184571.0,114.9838,115.3231,114.7706,114.8094,184571.0
2021-09-15 10:10:00,118.42,118.55,117.69,118.33,308511.0,114.79,114.916,114.0824,114.7027,308511.0
2021-09-15 10:20:00,118.35,118.46,118.06,118.1,131464.0,114.7221,114.8288,114.441,114.4798,131464.0
2021-09-15 10:30:00,118.08,118.72,118.02,118.5,133727.0,114.4604,115.0808,114.4022,114.8675,133727.0
2021-09-15 10:40:00,118.49,118.55,117.93,118.42,136431.0,114.8578,114.916,114.315,114.79,136431.0
2021-09-15 10:50:00,118.41,118.57,118.12,118.57,136736.0,114.7803,114.9354,114.4992,114.9354,136736.0
2021-09-15 11:00:00,118.59,118.84,118.35,118.67,137637.0,114.9548,115.1971,114.7221,115.0323,137637.0
2021-09-15 11:10:00,118.66,118.74,118.56,118.61,78108.0,115.0226,115.1002,114.9257,114.9742,78108.0
2021-09-15 11:20:00,118.62,119.01,118.6,118.81,221429.0,114.9838,115.3619,114.9645,115.168,221429.0
2021-09-15 11:30:00,118.79,118.81,118.47,118.76,119467.0,115.1486,115.168,114.8384,115.1196,119467.0
2021-09-15 11:40:00,118.76,118.8,118.35,118.5,164299.0,115.1196,115.1583,114.7221,114.8675,164299.0
2021-09-15 11:50:00,118.49,118.86,118.47,118.86,49959.0,114.8578,115.2165,114.8384,115.2165,49959.0
2021-09-15 12:00:00,118.84,118.84,118.57,118.77,44425.0,115.1971,115.1971,114.9354,115.1293,44425.0
2021-09-15 12:10:00,118.77,119.05,118.74,118.92,144419.0,115.1293,115.4007,115.1002,115.2747,144419.0
2021-09-15 12:20:00,118.93,119.47,118.89,119.3,119046.0,115.2843,115.8078,115.2456,115.643,119046.0
2021-09-15 12:30:00,119.32,119.65,119.32,119.65,61814.0,115.6624,115.9823,115.6624,115.9823,61814.0
2021-09-15 12:40:00,119.67,120.22,119.67,119.97,178938.0,116.0017,116.5348,116.0017,116.2925,178938.0
2021-09-15 12:50:00,119.97,120.17,119.88,120.09,85476.0,116.2925,116.4863,116.2052,116.4088,85476.0
2021-09-15 13:00:00,120.09,120.45,120.09,120.11,123023.0,116.4088,116.7578,116.4088,116.4282,123023.0
2021-09-15 13:10:00,120.12,120.42,120.12,120.36,78865.0,116.4379,116.7287,116.4379,116.6705,78865.0
2021-09-15 13:20:00,120.37,120.57,120.36,120.48,83406.0,116.6802,116.8741,116.6705,116.7868,83406.0
2021-09-15 13:30:00,120.48,120.73,120.48,120.51,88383.0,116.7868,117.0292,116.7868,116.8159,88383.0
2021-09-15 13:40:00,120.53,120.89,120.48,120.76,98192.0,116.8353,117.1843,116.7868,117.0583,98192.0
2021-09-15 13:50:00,120.77,120.85,120.47,120.47,82205.0,117.0679,117.1455,116.7771,116.7771,82205.0
2021-09-15 14:00:00,120.46,120.64,120.34,120.64,126964.0,116.7674,116.9419,116.6511,116.9419,126964.0
2021-09-15 14:10:00,120.61,120.67,120.31,120.31,76869.0,116.9128,116.971,116.622,116.622,76869.0
2021-09-15 14:20:00,120.32,120.54,120.28,120.41,71172.0,116.6317,116.845,116.593,116.719,71172.0
2021-09-15 14:30:00,120.43,120.69,120.38,120.54,86657.0,116.7384,116.9904,116.6899,116.845,86657.0
2021-09-15 14:40:00,120.59,120.66,120.39,120.58,61784.0,116.8935,116.9613,116.6996,116.8838,61784.0
2021-09-15 14:50:00,120.59,120.62,120.36,120.36,51480.0,116.8935,116.9225,116.6705,116.6705,51480.0
2021-09-15 15:00:00,120.39,120.62,120.29,120.61,115024.0,116.6996,116.9225,116.6027,116.9128,115024.0
2021-09-15 15:10:00,120.63,121.07,120.59,121.06,142119.0,116.9322,117.3587,116.8935,117.3491,142119.0
2021-09-15 15:20:00,121.06,121.06,120.75,120.88,108245.0,117.3491,117.3491,117.0486,117.1746,108245.0
2021-09-15 15:30:00,120.89,121.8,120.78,121.2,211631.0,117.1843,118.0664,117.0776,117.4848,211631.0
2021-09-15 15:40:00,121.2,121.25,121.03,121.04,184939.0,117.4848,117.5332,117.32,117.3297,184939.0
2021-09-15 15:50:00,121.06,121.11,120.61,120.81,462279.0,117.3491,117.3975,116.9128,117.1067,462279.0
2021-09-16 09:30:00,120.37,121.13,120.1,120.59,301715.0,116.6802,117.4169,116.4185,116.8935,301715.0
2021-09-16 09:40:00,120.59,120.6,119.62,119.8,306500.0,116.8935,116.9032,115.9532,116.1277,306500.0
2021-09-16 09:50:00,119.78,120.06,119.15,119.43,202404.0,116.1083,116.3797,115.4976,115.769,202404.0
2021-09-16 10:00:00,119.4,119.4,118.61,119.23,230470.0,115.7399,115.7399,114.9742,115.5752,230470.0
2021-09-16 10:10:00,119.21,119.21,118.24,118.36,179959.0,115.5558,115.5558,114.6155,114.7318,179959.0
2021-09-16 10:20:00,118.37,118.79,118.15,118.72,163385.0,114.7415,115.1486,114.5283,115.0808,163385.0
2021-09-16 10:30:00,118.71,119.06,118.44,119.02,194084.0,115.0711,115.4104,114.8094,115.3716,194084.0
2021-09-16 10:40:00,119.01,119.01,118.46,118.55,83948.0,115.3619,115.3619,114.8288,114.916,83948.0
2021-09-16 10:50:00,118.5,118.52,117.72,118.16,187670.0,114.8675,114.8869,114.1114,114.538,187670.0
2021-09-16 11:00:00,118.16,118.48,117.98,118.43,112353.0,114.538,114.8481,114.3635,114.7997,112353.0
2021-09-16 11:10:00,118.38,118.63,117.98,118.11,89369.0,114.7512,114.9935,114.3635,114.4895,89369.0
2021-09-16 11:20:00,118.11,118.58,118.03,118.43,121712.0,114.4895,114.9451,114.4119,114.7997,121712.0
2021-09-16 11:30:00,118.44,118.62,118.2,118.59,108237.0,114.8094,114.9838,114.5767,114.9548,108237.0
2021-09-16 11:40:00,118.62,118.76,118.26,118.43,201257.0,114.9838,115.1196,114.6349,114.7997,201257.0
2021-09-16 11:50:00,118.43,118.74,118.36,118.74,86014.0,114.7997,115.1002,114.7318,115.1002,86014.0
2021-09-16 12:00:00,118.73,118.84,118.5,118.83,113440.0,115.0905,115.1971,114.8675,115.1874,113440.0
2021-09-16 12:10:00,118.83,119.19,118.68,119.19,129403.0,115.1874,115.5364,115.042,115.5364,129403.0
2021-09-16 12:20:00,119.19,119.25,118.95,119.02,132705.0,115.5364,115.5945,115.3037,115.3716,132705.0
2021-09-16 12:30:00,119.05,119.24,119.04,119.17,31250.0,115.4007,115.5848,115.391,115.517,31250.0
2021-09-16 12:40:00,119.16,119.6,119.16,119.44,65419.0,115.5073,115.9338,115.5073,115.7787,65419.0
2021-09-16 12:50:00,119.43,119.5,119.16,119.29,60470.0,115.769,115.8369,115.5073,115.6333,60470.0
2021-09-16 13:00:00,119.28,119.29,118.98,119.13,59008.0,115.6236,115.6333,115.3328,115.4782,59008.0
2021-09-16 13:10:00,119.12,119.38,119.06,119.36,51281.0,115.4685,115.7206,115.4104,115.7012,51281.0
2021-09-16 13:20:00,119.38,119.47,119.26,119.31,49138.0,115.7206,115.8078,115.6042,115.6527,49138.0
2021-09-16 13:30:00,119.3,119.3,118.86,118.94,97538.0,115.643,115.643,115.2165,115.294,97538.0
2021-09-16 13:40:00,118.95,119.11,118.85,119.08,42083.0,115.3037,115.4588,115.2068,115.4297,42083.0
2021-09-16 13:50:00,119.09,119.94,119.09,119.92,194305.0,115.4394,116.2634,115.4394,116.244,194305.0
2021-09-16 14:00:00,119.95,119.95,119.71,119.9,84715.0,116.2731,116.2731,116.0404,116.2246,84715.0
2021-09-16 14:10:00,119.91,120.32,119.91,120.01,139811.0,116.2343,116.6317,116.2343,116.3312,139811.0
2021-09-16 14:20:00,120.01,120.16,119.84,120.02,74948.0,116.3312,116.4766,116.1665,116.3409,74948.0
2021-09-16 14:30:00,120.01,120.22,120.01,120.09,74024.0,116.3312,116.5348,116.3312,116.4088,74024.0
2021-09-16 14:40:00,120.09,120.1,119.95,120.1,59715.0,116.4088,116.4185,116.2731,116.4185,59715.0
2021-09-16 14:50:00,120.1,120.57,120.06,120.47,94174.0,116.4185,116.8741,116.3797,116.7771,94174.0
2021-09-16 15:00:00,120.49,121.16,120.43,121.01,232844.0,116.7965,117.446,116.7384,117.3006,232844.0
2021-09-16 15:10:00,121.05,121.22,120.7,120.83,134290.0,117.3394,117.5041,117.0001,117.1261,134290.0
2021-09-16 15:20:00,120.83,120.93,120.47,120.48,174025.0,117.1261,117.223,116.7771,116.7868,174025.0
2021-09-16 15:30:00,120.48,120.79,120.45,120.79,116346.0,116.7868,117.0873,116.7578,117.0873,116346.0
2021-09-16 15:40:00,120.77,120.77,120.31,120.31,142723.0,117.0679,117.0679,116.622,116.622,142723.0
2021-09-16 15:50:00,120.34,120.53,120.12,120.26,199735.0,116.6511,116.8353,116.4379,116.5736,199735.0
2021-09-17 09:30:00,119.59,119.95,119.06,119.21,461755.0,115.9241,116.2731,115.4104,115.5558,461755.0
2021-09-17 09:40:00,119.15,119.69,118.69,118.74,342329.0,115.4976,116.0211,115.0517,115.1002,342329.0
2021-09-17 09:50:00,118.71,118.8,118.09,118.4,228187.0,115.0711,115.1583,114.4701,114.7706,228187.0
2021-09-17 10:00:00,118.37,118.61,118.04,118.3,238703.0,114.7415,114.9742,114.4216,114.6737,238703.0
2021-09-17 10:10:00,118.27,118.29,117.58,117.98,334128.0,114.6446,114.664,113.9757,114.3635,334128.0
2021-09-17 10:20:00,117.95,118.26,117.69,118.18,234152.0,114.3344,114.6349,114.0824,114.5573,234152.0
2021-09-17 10:30:00,118.18,118.18,117.63,117.74,200237.0,114.5573,114.5573,114.0242,114.1308,200237.0
2021-09-17 10:40:00,117.72,117.76,117.18,117.54,269720.0,114.1114,114.1502,113.588,113.937,269720.0
2021-09-17 10:50:00,117.53,117.77,117.27,117.56,193070.0,113.9273,114.1599,113.6752,113.9563,193070.0
2021-09-17 11:00:00,117.57,117.68,117.23,117.44,212396.0,113.966,114.0727,113.6365,113.84,212396.0
2021-09-17 11:10:00,117.4,118.08,117.05,117.96,239169.0,113.8012,114.4604,113.462,114.3441,239169.0
2021-09-17 11:20:00,117.96,118.1,117.44,117.5,147018.0,114.3441,114.4798,113.84,113.8982,147018.0
2021-09-17 11:30:00,117.44,117.52,116.92,117.31,279170.0,113.84,113.9176,113.336,113.714,279170.0
2021-09-17 11:40:00,117.28,117.67,117.16,117.54,125263.0,113.6849,114.063,113.5686,113.937,125263.0
2021-09-17 11:50:00,117.54,117.61,116.97,117.45,151034.0,113.937,114.0048,113.3844,113.8497,151034.0
2021-09-17 12:00:00,117.43,117.8,117.37,117.74,121404.0,113.8303,114.189,113.7722,114.1308,121404.0
2021-09-17 12:10:00,117.75,117.88,117.44,117.47,110997.0,114.1405,114.2665,113.84,113.8691,110997.0
2021-09-17 12:20:00,117.47,118.01,117.44,117.67,135687.0,113.8691,114.3925,113.84,114.063,135687.0
2021-09-17 12:30:00,117.67,118.17,117.67,118.17,126475.0,114.063,114.5476,114.063,114.5476,126475.0
2021-09-17 12:40:00,118.17,118.23,117.84,117.86,97246.0,114.5476,114.6058,114.2278,114.2471,97246.0
2021-09-17 12:50:00,117.87,118.07,117.72,117.79,123613.0,114.2568,114.4507,114.1114,114.1793,123613.0
2021-09-17 13:00:00,117.78,117.82,117.37,117.37,249210.0,114.1696,114.2084,113.7722,113.7722,249210.0
2021-09-17 13:10:00,117.38,117.53,117.11,117.13,106810.0,113.7819,113.9273,113.5201,113.5395,106810.0
2021-09-17 13:20:00,117.12,117.28,116.93,117.28,102064.0,113.5298,113.6849,113.3457,113.6849,102064.0
2021-09-17 13:30:00,117.28,117.37,116.96,117.34,111648.0,113.6849,113.7722,113.3747,113.7431,111648.0
2021-09-17 13:40:00,117.36,117.36,116.54,116.56,246920.0,113.7625,113.7625,112.9676,112.987,246920.0
2021-09-17 13:50:00,116.57,116.86,116.42,116.85,189411.0,112.9967,113.2778,112.8513,113.2681,189411.0
2021-09-17 14:00:00,116.82,117.17,116.76,117.14,82731.0,113.239,113.5783,113.1809,113.5492,82731.0
2021-09-17 14:10:00,117.18,117.26,116.61,116.72,159015.0,113.588,113.6655,113.0355,113.1421,159015.0
2021-09-17 14:20:00,116.7,117.09,116.68,116.72,90901.0,113.1227,113.5007,113.1033,113.1421,90901.0
2021-09-17 14:30:00,116.7,116.83,116.44,116.73,103559.0,113.1227,113.2487,112.8707,113.1518,103559.0
2021-09-17 14:40:00,116.75,117.13,116.72,117.04,167629.0,113.1712,113.5395,113.1421,113.4523,167629.0
2021-09-17 14:50:00,117.07,117.2,116.78,116.94,111605.0,113.4814,113.6074,113.2003,113.3553,111605.0
2021-09-17 15:00:00,116.97,117.35,116.88,116.9,194622.0,113.3844,113.7528,113.2972,113.3166,194622.0
2021-09-17 15:10:00,116.87,117.0,116.64,116.93,173898.0,113.2875,113.4135,113.0645,113.3457,173898.0
2021-09-17 15:20:00,116.93,117.2,116.75,116.81,132008.0,113.3457,113.6074,113.1712,113.2293,132008.0
2021-09-17 15:30:00,116.83,117.07,116.65,116.83,174054.0,113.2487,113.4814,113.0742,113.2487,174054.0
2021-09-17 15:40:00,116.87,117.39,116.53,116.58,270527.0,113.2875,113.7916,112.9579,113.0064,270527.0
2021-09-17 15:50:00,116.62,117.33,116.52,116.75,446764.0,113.0452,113.7334,112.9482,113.1712,446764.0
2021-09-20 09:30:00,111.59,112.35,110.81,112.28,943853.0,108.1693,108.906,107.4133,108.8382,943853.0
2021-09-20 09:40:00,112.3,112.9,112.03,112.53,462705.0,108.8576,109.4392,108.5959,109.0805,462705.0
2021-09-20 09:50:00,112.56,112.61,111.82,112.25,334802.0,109.1096,109.1581,108.3923,108.8091,334802.0
2021-09-20 10:00:00,112.27,112.33,111.39,111.59,459725.0,108.8285,108.8867,107.9755,108.1693,459725.0
2021-09-20 10:10:00,111.56,111.93,110.98,111.25,369091.0,108.1403,108.4989,107.578,107.8398,369091.0
2021-09-20 10:20:00,111.17,111.56,110.78,111.52,277845.0,107.7622,108.1403,107.3842,108.1015,277845.0
2021-09-20 10:30:00,111.52,111.99,111.16,111.75,301122.0,108.1015,108.5571,107.7525,108.3244,301122.0
2021-09-20 10:40:00,111.73,111.76,110.93,111.35,263161.0,108.3051,108.3341,107.5296,107.9367,263161.0
2021-09-20 10:50:00,111.3,111.64,110.86,111.02,187406.0,107.8882,108.2178,107.4617,107.6168,187406.0
2021-09-20 11:00:00,110.94,111.54,110.57,111.27,435096.0,107.5393,108.1209,107.1806,107.8592,435096.0
2021-09-20 11:10:00,111.23,111.82,111.12,111.53,311560.0,107.8204,108.3923,107.7138,108.1112,311560.0
2021-09-20 11:20:00,111.53,111.74,111.1,111.55,240377.0,108.1112,108.3147,107.6944,108.1306,240377.0
2021-09-20 11:30:00,111.54,111.6,110.85,110.87,190906.0,108.1209,108.179,107.452,107.4714,190906.0
2021-09-20 11:40:00,110.9,110.9,110.5,110.64,225386.0,107.5005,107.5005,107.1128,107.2485,225386.0
2021-09-20 11:50:00,110.66,110.69,109.97,110.0,362444.0,107.2679,107.2969,106.599,106.6281,362444.0
2021-09-20 12:00:00,109.96,110.08,109.32,109.34,343700.0,106.5893,106.7056,105.9689,105.9883,343700.0
2021-09-20 12:10:00,109.35,109.83,109.31,109.47,326725.0,105.998,106.4633,105.9592,106.1143,326725.0
2021-09-20 12:20:00,109.48,109.77,109.12,109.68,331862.0,106.124,106.4051,105.7751,106.3179,331862.0
2021-09-20 12:30:00,109.63,109.82,109.42,109.7,163924.0,106.2694,106.4536,106.0659,106.3373,163924.0
2021-09-20 12:40:00,109.66,109.71,109.18,109.43,156572.0,106.2985,106.347,105.8332,106.0756,156572.0
2021-09-20 12:50:00,109.42,109.59,108.96,108.97,164709.0,106.0659,106.2307,105.62,105.6297,164709.0
2021-09-20 13:00:00,108.96,109.2,108.25,108.32,254276.0,105.62,105.8526,104.9317,104.9996,254276.0
2021-09-20 13:10:00,108.3,108.82,108.26,108.82,211488.0,104.9802,105.4843,104.9414,105.4843,211488.0
2021-09-20 13:20:00,108.84,109.27,108.69,109.25,191649.0,105.5036,105.9205,105.3582,105.9011,191649.0
2021-09-20 13:30:00,109.25,109.58,108.95,109.57,200291.0,105.9011,106.221,105.6103,106.2113,200291.0
2021-09-20 13:40:00,109.56,109.6,109.02,109.37,182487.0,106.2016,106.2403,105.6781,106.0174,182487.0
2021-09-20 13:50:00,109.35,109.52,109.16,109.27,100045.0,105.998,106.1628,105.8138,105.9205,100045.0
2021-09-20 14:00:00,109.31,109.55,108.43,108.44,203235.0,105.9592,106.1919,105.1062,105.1159,203235.0
2021-09-20 14:10:00,108.48,108.54,108.11,108.32,116478.0,105.1547,105.2128,104.796,104.9996,116478.0
2021-09-20 14:20:00,108.32,108.46,107.69,107.8,275629.0,104.9996,105.1353,104.3889,104.4955,275629.0
2021-09-20 14:30:00,107.77,107.94,107.16,107.42,271932.0,104.4664,104.6312,103.8751,104.1272,271932.0
2021-09-20 14:40:00,107.4,107.99,107.4,107.59,251065.0,104.1078,104.6797,104.1078,104.292,251065.0
2021-09-20 14:50:00,107.56,107.88,107.05,107.47,277339.0,104.2629,104.5731,103.7685,104.1756,277339.0
2021-09-20 15:00:00,107.45,107.94,107.11,107.3,292644.0,104.1563,104.6312,103.8267,104.0109,292644.0
2021-09-20 15:10:00,107.26,107.59,106.8,106.96,388483.0,103.9721,104.292,103.5262,103.6813,388483.0
2021-09-20 15:20:00,106.97,108.42,106.97,108.4,323542.0,103.691,105.0965,103.691,105.0771,323542.0
2021-09-20 15:30:00,108.44,109.53,108.31,108.98,463513.0,105.1159,106.1725,104.9899,105.6394,463513.0
2021-09-20 15:40:00,108.96,110.05,108.96,109.71,440646.0,105.62,106.6766,105.62,106.347,440646.0
2021-09-20 15:50:00,109.72,111.22,109.72,110.93,702096.0,106.3567,107.8107,106.3567,107.5296,702096.0
2021-09-21 09:30:00,112.77,113.14,111.98,112.89,652754.0,109.3132,109.6718,108.5474,109.4295,652754.0
2021-09-21 09:40:00,112.89,113.83,112.37,113.71,494092.0,109.4295,110.3407,108.9254,110.2244,494092.0
2021-09-21 09:50:00,113.7,113.78,112.45,112.67,410602.0,110.2147,110.2922,109.003,109.2162,410602.0
2021-09-21 10:00:00,112.68,112.94,111.47,111.47,345924.0,109.2259,109.478,108.053,108.053,345924.0
2021-09-21 10:10:00,111.47,112.15,111.27,111.96,427359.0,108.053,108.7122,107.8592,108.528,427359.0
2021-09-21 10:20:00,111.97,112.08,111.16,111.88,223006.0,108.5377,108.6443,107.7525,108.4505,223006.0
2021-09-21 10:30:00,111.89,111.97,111.0,111.5,229217.0,108.4601,108.5377,107.5974,108.0821,229217.0
2021-09-21 10:40:00,111.52,111.69,110.46,110.52,259042.0,108.1015,108.2663,107.074,107.1321,259042.0
2021-09-21 10:50:00,110.55,110.79,110.14,110.64,268854.0,107.1612,107.3939,106.7638,107.2485,268854.0
2021-09-21 11:00:00,110.63,111.59,110.21,111.56,223075.0,107.2388,108.1693,106.8316,108.1403,223075.0
2021-09-21 11:10:00,111.53,111.84,111.27,111.38,233927.0,108.1112,108.4117,107.8592,107.9658,233927.0
2021-09-21 11:20:00,111.39,111.52,111.05,111.25,129806.0,107.9755,108.1015,107.6459,107.8398,129806.0
2021-09-21 11:30:00,111.26,112.47,111.26,112.22,246724.0,107.8495,109.0224,107.8495,108.78,246724.0
2021-09-21 11:40:00,112.21,112.55,112.11,112.4,196932.0,108.7703,109.0999,108.6734,108.9545,196932.0
2021-09-21 11:50:00,112.4,112.49,112.22,112.25,109247.0,108.9545,109.0418,108.78,108.8091,109247.0
2021-09-21 12:00:00,112.28,112.98,112.23,112.89,221231.0,108.8382,109.5167,108.7897,109.4295,221231.0
2021-09-21 12:10:00,112.88,113.12,112.66,112.66,162784.0,109.4198,109.6524,109.2065,109.2065,162784.0
2021-09-21 12:20:00,112.71,112.89,112.43,112.43,114782.0,109.255,109.4295,108.9836,108.9836,114782.0
2021-09-21 12:30:00,112.43,112.58,112.22,112.52,116692.0,108.9836,109.129,108.78,109.0708,116692.0
2021-09-21 12:40:00,112.48,112.56,112.27,112.38,87166.0,109.0321,109.1096,108.8285,108.9351,87166.0
2021-09-21 12:50:00,112.35,112.35,111.55,111.91,165081.0,108.906,108.906,108.1306,108.4795,165081.0
2021-09-21 13:00:00,111.9,112.08,111.52,111.73,96949.0,108.4698,108.6443,108.1015,108.3051,96949.0
2021-09-21 13:10:00,111.73,111.88,111.53,111.85,79656.0,108.3051,108.4505,108.1112,108.4214,79656.0
2021-09-21 13:20:00,111.86,111.98,111.03,111.15,166719.0,108.4311,108.5474,107.6265,107.7428,166719.0
2021-09-21 13:30:00,111.13,111.3,110.96,111.28,152945.0,107.7234,107.8882,107.5587,107.8688,152945.0
2021-09-21 13:40:00,111.25,111.4,111.0,111.36,97673.0,107.8398,107.9852,107.5974,107.9464,97673.0
2021-09-21 13:50:00,111.34,111.58,110.68,111.01,154557.0,107.927,108.1597,107.2872,107.6071,154557.0
2021-09-21 14:00:00,111.02,111.48,110.99,111.42,150586.0,107.6168,108.0627,107.5877,108.0046,150586.0
2021-09-21 14:10:00,111.42,111.46,111.08,111.11,83279.0,108.0046,108.0433,107.675,107.7041,83279.0
2021-09-21 14:20:00,111.11,111.12,110.51,110.58,138011.0,107.7041,107.7138,107.1225,107.1903,138011.0
2021-09-21 14:30:00,110.59,111.19,110.56,111.02,109904.0,107.2,107.7816,107.1709,107.6168,109904.0
2021-09-21 14:40:00,111.04,111.35,110.99,111.24,99187.0,107.6362,107.9367,107.5877,107.8301,99187.0
2021-09-21 14:50:00,111.26,112.2,111.26,111.6,210770.0,107.8495,108.7606,107.8495,108.179,210770.0
2021-09-21 15:00:00,111.61,112.16,111.61,111.82,180048.0,108.1887,108.7219,108.1887,108.3923,180048.0
2021-09-21 15:10:00,111.86,112.42,111.64,111.67,164470.0,108.4311,108.9739,108.2178,108.2469,164470.0
2021-09-21 15:20:00,111.69,112.24,111.67,112.15,140376.0,108.2663,108.7994,108.2469,108.7122,140376.0
2021-09-21 15:30:00,112.14,112.39,111.92,111.92,196278.0,108.7025,108.9448,108.4892,108.4892,196278.0
2021-09-21 15:40:00,111.94,112.28,111.31,111.36,198416.0,108.5086,108.8382,107.8979,107.9464,198416.0
2021-09-21 15:50:00,111.4,111.64,110.48,110.62,255574.0,107.9852,108.2178,107.0934,107.2291,255574.0
2021-09-22 09:30:00,112.36,112.48,111.85,111.92,247297.0,108.9157,109.0321,108.4214,108.4892,247297.0
2021-09-22 09:40:00,111.91,112.2,111.65,111.97,213134.0,108.4795,108.7606,108.2275,108.5377,213134.0
2021-09-22 09:50:00,111.97,113.01,111.93,113.01,183761.0,108.5377,109.5458,108.4989,109.5458,183761.0
2021-09-22 10:00:00,113.01,113.59,112.91,113.36,302318.0,109.5458,110.108,109.4489,109.8851,302318.0
2021-09-22 10:10:00,113.42,113.43,112.84,113.41,180365.0,109.9432,109.9529,109.381,109.9336,180365.0
2021-09-22 10:20:00,113.41,113.69,113.28,113.44,166890.0,109.9336,110.205,109.8075,109.9626,166890.0
2021-09-22 10:30:00,113.49,113.78,113.4,113.69,212800.0,110.0111,110.2922,109.9239,110.205,212800.0
2021-09-22 10:40:00,113.68,113.79,113.36,113.6,150112.0,110.1953,110.3019,109.8851,110.1177,150112.0
2021-09-22 10:50:00,113.59,113.94,113.35,113.87,195947.0,110.108,110.4473,109.8754,110.3795,195947.0
2021-09-22 11:00:00,113.88,114.11,113.88,113.94,123294.0,110.3891,110.6121,110.3891,110.4473,123294.0
2021-09-22 11:10:00,113.92,114.15,113.87,114.1,89958.0,110.4279,110.6509,110.3795,110.6024,89958.0
2021-09-22 11:20:00,114.1,114.15,113.93,114.04,71237.0,110.6024,110.6509,110.4376,110.5442,71237.0
2021-09-22 11:30:00,114.04,114.44,114.04,114.42,149057.0,110.5442,110.932,110.5442,110.9126,149057.0
2021-09-22 11:40:00,114.41,114.73,114.34,114.57,227165.0,110.9029,111.2131,110.835,111.058,227165.0
2021-09-22 11:50:00,114.57,115.1,114.21,114.66,220671.0,111.058,111.5718,110.709,111.1452,220671.0
2021-09-22 12:00:00,114.64,114.68,114.29,114.34,124777.0,111.1259,111.1646,110.7866,110.835,124777.0
2021-09-22 12:10:00,114.35,114.5,114.3,114.31,72375.0,110.8447,110.9901,110.7963,110.806,72375.0
2021-09-22 12:20:00,114.31,114.56,114.31,114.55,77541.0,110.806,111.0483,110.806,111.0386,77541.0
2021-09-22 12:30:00,114.54,114.71,114.54,114.58,57932.0,111.0289,111.1937,111.0289,111.0677,57932.0
2021-09-22 12:40:00,114.59,114.64,114.4,114.4,35230.0,111.0774,111.1259,110.8932,110.8932,35230.0
2021-09-22 12:50:00,114.44,114.53,114.13,114.27,90962.0,110.932,111.0192,110.6315,110.7672,90962.0
2021-09-22 13:00:00,114.26,114.29,113.91,113.92,84285.0,110.7575,110.7866,110.4182,110.4279,84285.0
2021-09-22 13:10:00,113.93,114.03,113.75,113.83,62227.0,110.4376,110.5346,110.2631,110.3407,62227.0
2021-09-22 13:20:00,113.88,114.18,113.88,114.14,82926.0,110.3891,110.68,110.3891,110.6412,82926.0
2021-09-22 13:30:00,114.12,114.26,113.88,114.03,80528.0,110.6218,110.7575,110.3891,110.5346,80528.0
2021-09-22 13:40:00,114.01,114.08,113.85,113.87,38629.0,110.5152,110.583,110.3601,110.3795,38629.0
2021-09-22 13:50:00,113.85,113.94,113.57,113.94,150201.0,110.3601,110.4473,110.0887,110.4473,150201.0
2021-09-22 14:00:00,113.92,115.13,113.11,114.56,499344.0,110.4279,111.6008,109.6428,111.0483,499344.0
2021-09-22 14:10:00,114.57,115.47,114.56,114.99,441097.0,111.058,111.9304,111.0483,111.4651,441097.0
2021-09-22 14:20:00,115.0,115.18,114.46,115.04,286567.0,111.4748,111.6493,110.9514,111.5136,286567.0
2021-09-22 14:30:00,115.05,115.22,114.27,114.34,377485.0,111.5233,111.6881,110.7672,110.835,377485.0
2021-09-22 14:40:00,114.31,114.48,113.34,113.44,506052.0,110.806,110.9708,109.8657,109.9626,506052.0
2021-09-22 14:50:00,113.39,113.97,112.87,113.63,443851.0,109.9142,110.4764,109.4101,110.1468,443851.0
2021-09-22 15:00:00,113.63,113.82,113.24,113.82,245268.0,110.1468,110.331,109.7688,110.331,245268.0
2021-09-22 15:10:00,113.85,115.0,113.65,114.96,290914.0,110.3601,111.4748,110.1662,111.436,290914.0
2021-09-22 15:20:00,114.96,115.23,114.55,114.67,227741.0,111.436,111.6978,111.0386,111.1549,227741.0
2021-09-22 15:30:00,114.67,114.84,114.09,114.84,256194.0,111.1549,111.3197,110.5927,111.3197,256194.0
2021-09-22 15:40:00,114.82,114.86,113.98,114.0,262833.0,111.3003,111.3391,110.4861,110.5055,262833.0
2021-09-22 15:50:00,113.99,114.27,113.57,113.8,401653.0,110.4958,110.7672,110.0887,110.3116,401653.0
2021-09-23 09:30:00,115.35,116.7,115.16,116.67,478713.0,111.8141,113.1227,111.6299,113.0936,478713.0
2021-09-23 09:40:00,116.69,117.37,116.44,117.35,474974.0,113.113,113.7722,112.8707,113.7528,474974.0
2021-09-23 09:50:00,117.37,117.67,117.08,117.18,495772.0,113.7722,114.063,113.4911,113.588,495772.0
2021-09-23 10:00:00,117.2,117.99,117.2,117.73,376597.0,113.6074,114.3732,113.6074,114.1211,376597.0
2021-09-23 10:10:00,117.76,118.24,117.66,117.95,209438.0,114.1502,114.6155,114.0533,114.3344,209438.0
2021-09-23 10:20:00,117.93,118.3,117.88,118.03,165799.0,114.315,114.6737,114.2665,114.4119,165799.0
2021-09-23 10:30:00,118.02,118.13,117.69,117.82,170456.0,114.4022,114.5089,114.0824,114.2084,170456.0
2021-09-23 10:40:00,117.92,118.33,117.75,118.25,155171.0,114.3053,114.7027,114.1405,114.6252,155171.0
2021-09-23 10:50:00,118.24,118.5,118.19,118.36,117015.0,114.6155,114.8675,114.567,114.7318,117015.0
2021-09-23 11:00:00,118.36,118.36,117.95,118.04,136937.0,114.7318,114.7318,114.3344,114.4216,136937.0
2021-09-23 11:10:00,118.03,118.24,117.86,117.86,138971.0,114.4119,114.6155,114.2471,114.2471,138971.0
2021-09-23 11:20:00,117.86,118.12,117.65,118.07,147954.0,114.2471,114.4992,114.0436,114.4507,147954.0
2021-09-23 11:30:00,118.09,118.4,118.02,118.33,138190.0,114.4701,114.7706,114.4022,114.7027,138190.0
2021-09-23 11:40:00,118.27,118.29,117.92,118.04,106304.0,114.6446,114.664,114.3053,114.4216,106304.0
2021-09-23 11:50:00,118.06,118.39,117.95,118.37,151754.0,114.441,114.7609,114.3344,114.7415,151754.0
2021-09-23 12:00:00,118.38,118.4,118.03,118.12,69563.0,114.7512,114.7706,114.4119,114.4992,69563.0
2021-09-23 12:10:00,118.12,118.37,118.06,118.24,97432.0,114.4992,114.7415,114.441,114.6155,97432.0
2021-09-23 12:20:00,118.28,118.36,118.04,118.36,72935.0,114.6543,114.7318,114.4216,114.7318,72935.0
2021-09-23 12:30:00,118.36,118.6,118.36,118.52,78877.0,114.7318,114.9645,114.7318,114.8869,78877.0
2021-09-23 12:40:00,118.54,118.67,118.45,118.54,67892.0,114.9063,115.0323,114.8191,114.9063,67892.0
2021-09-23 12:50:00,118.56,118.62,118.31,118.39,71817.0,114.9257,114.9838,114.6834,114.7609,71817.0
2021-09-23 13:00:00,118.4,118.89,118.37,118.86,77523.0,114.7706,115.2456,114.7415,115.2165,77523.0
2021-09-23 13:10:00,118.86,118.86,118.64,118.85,58040.0,115.2165,115.2165,115.0032,115.2068,58040.0
2021-09-23 13:20:00,118.83,118.95,118.77,118.91,90401.0,115.1874,115.3037,115.1293,115.265,90401.0
2021-09-23 13:30:00,118.93,119.12,118.92,119.11,86209.0,115.2843,115.4685,115.2747,115.4588,86209.0
2021-09-23 13:40:00,119.11,119.17,118.98,119.09,66817.0,115.4588,115.517,115.3328,115.4394,66817.0
2021-09-23 13:50:00,119.11,119.26,119.08,119.24,65380.0,115.4588,115.6042,115.4297,115.5848,65380.0
2021-09-23 14:00:00,119.25,119.26,118.95,118.95,89266.0,115.5945,115.6042,115.3037,115.3037,89266.0
2021-09-23 14:10:00,118.92,118.96,118.81,118.85,65514.0,115.2747,115.3134,115.168,115.2068,65514.0
2021-09-23 14:20:00,118.86,118.93,118.76,118.8,48797.0,115.2165,115.2843,115.1196,115.1583,48797.0
2021-09-23 14:30:00,118.81,119.03,118.68,118.74,108372.0,115.168,115.3813,115.042,115.1002,108372.0
2021-09-23 14:40:00,118.75,118.76,118.52,118.55,61364.0,115.1099,115.1196,114.8869,114.916,61364.0
2021-09-23 14:50:00,118.55,118.78,118.53,118.71,72886.0,114.916,115.1389,114.8966,115.0711,72886.0
2021-09-23 15:00:00,118.73,118.78,118.52,118.52,53045.0,115.0905,115.1389,114.8869,114.8869,53045.0
2021-09-23 15:10:00,118.52,118.53,118.25,118.36,94640.0,114.8869,114.8966,114.6252,114.7318,94640.0
2021-09-23 15:20:00,118.37,118.55,118.33,118.37,127562.0,114.7415,114.916,114.7027,114.7415,127562.0
2021-09-23 15:30:00,118.39,118.56,118.21,118.39,95936.0,114.7609,114.9257,114.5864,114.7609,95936.0
2021-09-23 15:40:00,118.37,118.55,118.15,118.29,117105.0,114.7415,114.916,114.5283,114.664,117105.0
2021-09-23 15:50:00,118.26,118.26,117.82,117.92,320681.0,114.6349,114.6349,114.2084,114.3053,320681.0
2021-09-24 09:30:00,116.56,117.6,116.35,117.43,366356.0,112.987,113.9951,112.7834,113.8303,366356.0
2021-09-24 09:40:00,117.47,117.91,116.88,117.05,263101.0,113.8691,114.2956,113.2972,113.462,263101.0
2021-09-24 09:50:00,117.05,118.29,117.04,118.21,254116.0,113.462,114.664,113.4523,114.5864,254116.0
2021-09-24 10:00:00,118.27,118.5,118.06,118.14,231106.0,114.6446,114.8675,114.441,114.5186,231106.0
2021-09-24 10:10:00,118.12,118.17,117.6,117.92,158468.0,114.4992,114.5476,113.9951,114.3053,158468.0
2021-09-24 10:20:00,117.94,118.31,117.82,117.87,169602.0,114.3247,114.6834,114.2084,114.2568,169602.0
2021-09-24 10:30:00,117.87,117.99,117.64,117.73,120571.0,114.2568,114.3732,114.0339,114.1211,120571.0
2021-09-24 10:40:00,117.73,117.95,117.3,117.66,124869.0,114.1211,114.3344,113.7043,114.0533,124869.0
2021-09-24 10:50:00,117.65,117.68,117.14,117.5,58837.0,114.0436,114.0727,113.5492,113.8982,58837.0
2021-09-24 11:00:00,117.51,117.95,117.43,117.95,143393.0,113.9079,114.3344,113.8303,114.3344,143393.0
2021-09-24 11:10:00,117.95,117.95,117.63,117.75,60851.0,114.3344,114.3344,114.0242,114.1405,60851.0
2021-09-24 11:20:00,117.73,117.77,117.18,117.23,66598.0,114.1211,114.1599,113.588,113.6365,66598.0
2021-09-24 11:30:00,117.3,117.51,117.09,117.4,91221.0,113.7043,113.9079,113.5007,113.8012,91221.0
2021-09-24 11:40:00,117.42,117.67,117.36,117.65,56140.0,113.8206,114.063,113.7625,114.0436,56140.0
2021-09-24 11:50:00,117.65,118.08,117.63,117.94,112846.0,114.0436,114.4604,114.0242,114.3247,112846.0
2021-09-24 12:00:00,117.96,117.99,117.76,117.96,54317.0,114.3441,114.3732,114.1502,114.3441,54317.0
2021-09-24 12:10:00,117.95,118.24,117.9,118.24,132799.0,114.3344,114.6155,114.2859,114.6155,132799.0
2021-09-24 12:20:00,118.23,118.28,118.07,118.09,75539.0,114.6058,114.6543,114.4507,114.4701,75539.0
2021-09-24 12:30:00,118.13,118.2,117.98,118.15,48533.0,114.5089,114.5767,114.3635,114.5283,48533.0
2021-09-24 12:40:00,118.15,118.33,118.13,118.3,79871.0,114.5283,114.7027,114.5089,114.6737,79871.0
2021-09-24 12:50:00,118.31,118.31,118.08,118.16,43392.0,114.6834,114.6834,114.4604,114.538,43392.0
2021-09-24 13:00:00,118.15,118.24,118.01,118.04,75116.0,114.5283,114.6155,114.3925,114.4216,75116.0
2021-09-24 13:10:00,118.04,118.23,117.93,118.05,53453.0,114.4216,114.6058,114.315,114.4313,53453.0
2021-09-24 13:20:00,118.05,118.16,118.01,118.16,30187.0,114.4313,114.538,114.3925,114.538,30187.0
2021-09-24 13:30:00,118.17,118.17,117.79,117.93,63983.0,114.5476,114.5476,114.1793,114.315,63983.0
2021-09-24 13:40:00,117.91,118.03,117.83,117.95,65034.0,114.2956,114.4119,114.2181,114.3344,65034.0
2021-09-24 13:50:00,117.94,117.98,117.61,117.62,45151.0,114.3247,114.3635,114.0048,114.0145,45151.0
2021-09-24 14:00:00,117.62,117.95,117.62,117.73,68643.0,114.0145,114.3344,114.0145,114.1211,68643.0
2021-09-24 14:10:00,117.76,117.89,117.66,117.84,52687.0,114.1502,114.2762,114.0533,114.2278,52687.0
2021-09-24 14:20:00,117.87,117.92,117.8,117.91,50716.0,114.2568,114.3053,114.189,114.2956,50716.0
2021-09-24 14:30:00,117.91,118.05,117.86,118.01,48694.0,114.2956,114.4313,114.2471,114.3925,48694.0
2021-09-24 14:40:00,118.02,118.13,117.98,118.08,49472.0,114.4022,114.5089,114.3635,114.4604,49472.0
2021-09-24 14:50:00,118.09,118.53,118.09,118.53,89771.0,114.4701,114.8966,114.4701,114.8966,89771.0
2021-09-24 15:00:00,118.54,118.54,118.07,118.13,111008.0,114.9063,114.9063,114.4507,114.5089,111008.0
2021-09-24 15:10:00,118.14,118.45,118.07,118.3,130322.0,114.5186,114.8191,114.4507,114.6737,130322.0
2021-09-24 15:20:00,118.27,118.79,118.25,118.62,137756.0,114.6446,115.1486,114.6252,114.9838,137756.0
2021-09-24 15:30:00,118.62,118.85,118.55,118.76,119209.0,114.9838,115.2068,114.916,115.1196,119209.0
2021-09-24 15:40:00,118.8,119.1,118.73,118.96,149453.0,115.1583,115.4491,115.0905,115.3134,149453.0
2021-09-24 15:50:00,118.9,118.97,118.47,118.51,229749.0,115.2553,115.3231,114.8384,114.8772,229749.0
2021-09-27 09:30:00,117.62,117.98,117.07,117.3,339829.0,114.0145,114.3635,113.4814,113.7043,339829.0
2021-09-27 09:40:00,117.32,117.88,116.89,117.74,228639.0,113.7237,114.2665,113.3069,114.1308,228639.0
2021-09-27 09:50:00,117.69,117.93,117.3,117.69,147020.0,114.0824,114.315,113.7043,114.0824,147020.0
2021-09-27 10:00:00,117.64,118.12,117.33,117.9,247896.0,114.0339,114.4992,113.7334,114.2859,247896.0
2021-09-27 10:10:00,117.88,118.25,117.74,118.21,157811.0,114.2665,114.6252,114.1308,114.5864,157811.0
2021-09-27 10:20:00,118.22,118.43,118.1,118.43,143154.0,114.5961,114.7997,114.4798,114.7997,143154.0
2021-09-27 10:30:00,118.43,118.61,118.28,118.45,112646.0,114.7997,114.9742,114.6543,114.8191,112646.0
2021-09-27 10:40:00,118.44,118.6,118.24,118.4,113566.0,114.8094,114.9645,114.6155,114.7706,113566.0
2021-09-27 10:50:00,118.44,118.44,117.89,117.92,125611.0,114.8094,114.8094,114.2762,114.3053,125611.0
2021-09-27 11:00:00,117.91,118.43,117.91,117.99,134814.0,114.2956,114.7997,114.2956,114.3732,134814.0
2021-09-27 11:10:00,117.98,118.23,117.9,118.02,77835.0,114.3635,114.6058,114.2859,114.4022,77835.0
2021-09-27 11:20:00,118.04,118.08,117.68,117.81,95197.0,114.4216,114.4604,114.0727,114.1987,95197.0
2021-09-27 11:30:00,117.82,117.95,117.67,117.74,120130.0,114.2084,114.3344,114.063,114.1308,120130.0
2021-09-27 11:40:00,117.75,117.75,117.22,117.5,111294.0,114.1405,114.1405,113.6268,113.8982,111294.0
2021-09-27 11:50:00,117.51,117.58,117.35,117.56,65427.0,113.9079,113.9757,113.7528,113.9563,65427.0
2021-09-27 12:00:00,117.54,117.69,117.29,117.65,85129.0,113.937,114.0824,113.6946,114.0436,85129.0
2021-09-27 12:10:00,117.62,118.0,117.62,117.9,83386.0,114.0145,114.3829,114.0145,114.2859,83386.0
2021-09-27 12:20:00,117.89,117.95,117.8,117.83,85177.0,114.2762,114.3344,114.189,114.2181,85177.0
2021-09-27 12:30:00,117.81,117.83,117.48,117.55,63698.0,114.1987,114.2181,113.8788,113.9466,63698.0
2021-09-27 12:40:00,117.54,117.63,117.15,117.17,96582.0,113.937,114.0242,113.5589,113.5783,96582.0
2021-09-27 12:50:00,117.17,117.3,117.03,117.24,85710.0,113.5783,113.7043,113.4426,113.6462,85710.0
2021-09-27 13:00:00,117.19,117.61,117.08,117.57,76743.0,113.5977,114.0048,113.4911,113.966,76743.0
2021-09-27 13:10:00,117.57,117.89,117.4,117.87,67669.0,113.966,114.2762,113.8012,114.2568,67669.0
2021-09-27 13:20:00,117.84,117.9,117.76,117.84,54179.0,114.2278,114.2859,114.1502,114.2278,54179.0
2021-09-27 13:30:00,117.84,117.85,117.58,117.73,82234.0,114.2278,114.2375,113.9757,114.1211,82234.0
2021-09-27 13:40:00,117.74,117.89,117.6,117.89,39234.0,114.1308,114.2762,113.9951,114.2762,39234.0
2021-09-27 13:50:00,117.87,118.1,117.79,118.08,54223.0,114.2568,114.4798,114.1793,114.4604,54223.0
2021-09-27 14:00:00,118.09,118.22,118.07,118.17,132295.0,114.4701,114.5961,114.4507,114.5476,132295.0
2021-09-27 14:10:00,118.19,118.32,117.98,118.32,97886.0,114.567,114.693,114.3635,114.693,97886.0
2021-09-27 14:20:00,118.33,118.33,118.09,118.29,65372.0,114.7027,114.7027,114.4701,114.664,65372.0
2021-09-27 14:30:00,118.3,118.32,117.92,118.0,82012.0,114.6737,114.693,114.3053,114.3829,82012.0
2021-09-27 14:40:00,118.0,118.24,117.98,117.98,90060.0,114.3829,114.6155,114.3635,114.3635,90060.0
2021-09-27 14:50:00,118.0,118.12,117.88,117.94,54829.0,114.3829,114.4992,114.2665,114.3247,54829.0
2021-09-27 15:00:00,117.91,118.06,117.81,118.04,72116.0,114.2956,114.441,114.1987,114.4216,72116.0
2021-09-27 15:10:00,118.03,118.31,118.02,118.23,116328.0,114.4119,114.6834,114.4022,114.6058,116328.0
2021-09-27 15:20:00,118.25,118.31,117.94,117.97,100875.0,114.6252,114.6834,114.3247,114.3538,100875.0
2021-09-27 15:30:00,117.99,118.15,117.87,117.97,81221.0,114.3732,114.5283,114.2568,114.3538,81221.0
2021-09-27 15:40:00,117.96,118.07,117.67,117.69,99603.0,114.3441,114.4507,114.063,114.0824,99603.0
2021-09-27 15:50:00,117.69,117.73,117.23,117.52,193534.0,114.0824,114.1211,113.6365,113.9176,193534.0
2021-09-28 09:30:00,115.13,115.41,114.38,114.64,416844.0,111.6008,111.8722,110.8738,111.1259,416844.0
2021-09-28 09:40:00,114.6,114.73,113.7,113.71,365336.0,111.0871,111.2131,110.2147,110.2244,365336.0
2021-09-28 09:50:00,113.71,113.93,113.13,113.8,345717.0,110.2244,110.4376,109.6621,110.3116,345717.0
2021-09-28 10:00:00,113.77,113.77,112.39,112.41,441698.0,110.2825,110.2825,108.9448,108.9642,441698.0
2021-09-28 10:10:00,112.38,112.64,111.68,111.76,268137.0,108.9351,109.1872,108.2566,108.3341,268137.0
2021-09-28 10:20:00,111.76,112.11,111.36,112.07,480448.0,108.3341,108.6734,107.9464,108.6346,480448.0
2021-09-28 10:30:00,112.05,112.64,111.29,112.55,475012.0,108.6152,109.1872,107.8785,109.0999,475012.0
2021-09-28 10:40:00,112.49,112.67,112.08,112.15,180703.0,109.0418,109.2162,108.6443,108.7122,180703.0
2021-09-28 10:50:00,112.12,112.37,111.6,111.91,179110.0,108.6831,108.9254,108.179,108.4795,179110.0
2021-09-28 11:00:00,111.9,112.22,111.03,111.05,180498.0,108.4698,108.78,107.6265,107.6459,180498.0
2021-09-28 11:10:00,111.05,111.28,110.44,111.04,211032.0,107.6459,107.8688,107.0546,107.6362,211032.0
2021-09-28 11:20:00,111.02,111.49,110.93,111.11,190376.0,107.6168,108.0724,107.5296,107.7041,190376.0
2021-09-28 11:30:00,111.12,111.43,110.73,111.31,124826.0,107.7138,108.0143,107.3357,107.8979,124826.0
2021-09-28 11:40:00,111.3,111.33,110.57,110.8,99861.0,107.8882,107.9173,107.1806,107.4036,99861.0
2021-09-28 11:50:00,110.77,111.13,110.43,111.04,157883.0,107.3745,107.7234,107.0449,107.6362,157883.0
2021-09-28 12:00:00,111.05,111.06,110.34,110.84,166739.0,107.6459,107.6556,106.9577,107.4423,166739.0
2021-09-28 12:10:00,110.88,111.49,110.74,111.23,120709.0,107.4811,108.0724,107.3454,107.8204,120709.0
2021-09-28 12:20:00,111.22,111.42,111.01,111.13,108386.0,107.8107,108.0046,107.6071,107.7234,108386.0
2021-09-28 12:30:00,111.09,111.1,110.54,110.69,118535.0,107.6847,107.6944,107.1515,107.2969,118535.0
2021-09-28 12:40:00,110.68,110.69,110.03,110.07,235158.0,107.2872,107.2969,106.6572,106.6959,235158.0
2021-09-28 12:50:00,110.05,110.48,109.9,110.08,356469.0,106.6766,107.0934,106.5312,106.7056,356469.0
2021-09-28 13:00:00,110.06,110.45,109.78,110.21,268840.0,106.6862,107.0643,106.4148,106.8316,268840.0
2021-09-28 13:10:00,110.21,110.67,110.03,110.53,301549.0,106.8316,107.2775,106.6572,107.1418,301549.0
2021-09-28 13:20:00,110.59,111.41,110.52,111.15,263295.0,107.2,107.9949,107.1321,107.7428,263295.0
2021-09-28 13:30:00,111.15,111.15,110.75,110.93,113885.0,107.7428,107.7428,107.3551,107.5296,113885.0
2021-09-28 13:40:00,111.03,111.36,110.52,110.71,152724.0,107.6265,107.9464,107.1321,107.3163,152724.0
2021-09-28 13:50:00,110.73,110.81,110.36,110.37,52746.0,107.3357,107.4133,106.977,106.9867,52746.0
2021-09-28 14:00:00,110.4,110.62,110.2,110.33,91517.0,107.0158,107.2291,106.822,106.948,91517.0
2021-09-28 14:10:00,110.32,110.95,109.84,110.95,187988.0,106.9383,107.549,106.473,107.549,187988.0
2021-09-28 14:20:00,110.9,111.6,110.86,111.57,160827.0,107.5005,108.179,107.4617,108.15,160827.0
2021-09-28 14:30:00,111.51,111.56,110.81,111.1,133840.0,108.0918,108.1403,107.4133,107.6944,133840.0
2021-09-28 14:40:00,111.15,112.33,111.11,112.14,281904.0,107.7428,108.8867,107.7041,108.7025,281904.0
2021-09-28 14:50:00,112.17,112.36,111.85,112.09,220599.0,108.7316,108.9157,108.4214,108.654,220599.0
2021-09-28 15:00:00,112.06,112.73,111.86,112.42,303024.0,108.6249,109.2744,108.4311,108.9739,303024.0
2021-09-28 15:10:00,112.42,112.58,112.14,112.21,151057.0,108.9739,109.129,108.7025,108.7703,151057.0
2021-09-28 15:20:00,112.22,112.5,111.24,111.24,401830.0,108.78,109.0515,107.8301,107.8301,401830.0
2021-09-28 15:30:00,111.25,111.79,111.12,111.23,305175.0,107.8398,108.3632,107.7138,107.8204,305175.0
2021-09-28 15:40:00,111.22,111.86,110.32,110.33,309651.0,107.8107,108.4311,106.9383,106.948,309651.0
2021-09-28 15:50:00,110.31,110.73,109.96,110.4,626827.0,106.9286,107.3357,106.5893,107.0158,626827.0
2021-09-29 09:30:00,111.49,111.89,110.89,111.04,595201.0,108.0724,108.4601,107.4908,107.6362,595201.0
2021-09-29 09:40:00,111.08,111.61,110.6,111.61,307011.0,107.675,108.1887,107.2097,108.1887,307011.0
2021-09-29 09:50:00,111.66,112.48,111.37,112.26,597272.0,108.2372,109.0321,107.9561,108.8188,597272.0
2021-09-29 10:00:00,112.35,112.84,111.96,112.41,274876.0,108.906,109.381,108.528,108.9642,274876.0
2021-09-29 10:10:00,112.46,112.51,111.98,112.36,256454.0,109.0127,109.0611,108.5474,108.9157,256454.0
2021-09-29 10:20:00,112.37,112.81,112.29,112.31,254373.0,108.9254,109.3519,108.8479,108.8673,254373.0
2021-09-29 10:30:00,112.31,112.43,111.72,111.83,193766.0,108.8673,108.9836,108.2954,108.402,193766.0
2021-09-29 10:40:00,111.91,112.9,111.85,112.72,170777.0,108.4795,109.4392,108.4214,109.2647,170777.0
2021-09-29 10:50:00,112.69,112.86,112.26,112.68,189902.0,109.2356,109.4004,108.8188,109.2259,189902.0
2021-09-29 11:00:00,112.67,112.74,112.12,112.38,261749.0,109.2162,109.2841,108.6831,108.9351,261749.0
2021-09-29 11:10:00,112.4,112.54,112.07,112.14,172226.0,108.9545,109.0902,108.6346,108.7025,172226.0
2021-09-29 11:20:00,112.16,112.21,111.88,111.96,146446.0,108.7219,108.7703,108.4505,108.528,146446.0
2021-09-29 11:30:00,111.95,112.1,111.42,111.47,207233.0,108.5183,108.6637,108.0046,108.053,207233.0
2021-09-29 11:40:00,111.5,111.78,111.33,111.76,180066.0,108.0821,108.3535,107.9173,108.3341,180066.0
2021-09-29 11:50:00,111.74,112.01,111.54,111.88,166224.0,108.3147,108.5765,108.1209,108.4505,166224.0
2021-09-29 12:00:00,111.89,112.07,111.66,111.71,115045.0,108.4601,108.6346,108.2372,108.2857,115045.0
2021-09-29 12:10:00,111.68,111.71,111.06,111.4,132562.0,108.2566,108.2857,107.6556,107.9852,132562.0
2021-09-29 12:20:00,111.41,111.41,110.77,110.98,180827.0,107.9949,107.9949,107.3745,107.578,180827.0
2021-09-29 12:30:00,110.97,111.35,110.94,111.11,80884.0,107.5684,107.9367,107.5393,107.7041,80884.0
2021-09-29 12:40:00,111.1,111.29,110.85,111.17,157472.0,107.6944,107.8785,107.452,107.7622,157472.0
2021-09-29 12:50:00,111.15,111.64,111.1,111.34,142146.0,107.7428,108.2178,107.6944,107.927,142146.0
2021-09-29 13:00:00,111.36,111.43,110.95,111.32,140378.0,107.9464,108.0143,107.549,107.9076,140378.0
2021-09-29 13:10:00,111.28,111.57,111.03,111.51,160790.0,107.8688,108.15,107.6265,108.0918,160790.0
2021-09-29 13:20:00,111.48,111.63,111.0,111.07,206563.0,108.0627,108.2081,107.5974,107.6653,206563.0
2021-09-29 13:30:00,111.13,111.13,110.69,110.71,138753.0,107.7234,107.7234,107.2969,107.3163,138753.0
2021-09-29 13:40:00,110.71,111.09,110.47,110.81,167888.0,107.3163,107.6847,107.0837,107.4133,167888.0
2021-09-29 13:50:00,110.78,111.32,110.76,111.29,168807.0,107.3842,107.9076,107.3648,107.8785,168807.0
2021-09-29 14:00:00,111.26,112.0,111.22,111.88,194085.0,107.8495,108.5668,107.8107,108.4505,194085.0
2021-09-29 14:10:00,111.92,112.59,111.92,112.39,237922.0,108.4892,109.1387,108.4892,108.9448,237922.0
2021-09-29 14:20:00,112.38,112.47,112.21,112.27,109571.0,108.9351,109.0224,108.7703,108.8285,109571.0
2021-09-29 14:30:00,112.31,112.58,112.28,112.39,87627.0,108.8673,109.129,108.8382,108.9448,87627.0
2021-09-29 14:40:00,112.39,112.85,112.32,112.39,158886.0,108.9448,109.3907,108.877,108.9448,158886.0
2021-09-29 14:50:00,112.44,112.7,112.44,112.6,136172.0,108.9933,109.2453,108.9933,109.1484,136172.0
2021-09-29 15:00:00,112.64,112.78,112.09,112.28,223672.0,109.1872,109.3229,108.654,108.8382,223672.0
2021-09-29 15:10:00,112.32,112.58,112.24,112.35,115939.0,108.877,109.129,108.7994,108.906,115939.0
2021-09-29 15:20:00,112.34,112.38,112.09,112.21,98938.0,108.8964,108.9351,108.654,108.7703,98938.0
2021-09-29 15:30:00,112.2,112.29,111.82,111.86,143878.0,108.7606,108.8479,108.3923,108.4311,143878.0
2021-09-29 15:40:00,111.88,111.88,111.33,111.51,184838.0,108.4505,108.4505,107.9173,108.0918,184838.0
2021-09-29 15:50:00,111.5,111.5,110.53,110.91,402272.0,108.0821,108.0821,107.1418,107.5102,402272.0
2021-09-30 09:30:00,112.12,112.68,111.53,111.72,316921.0,108.6831,109.2259,108.1112,108.2954,316921.0
2021-09-30 09:40:00,111.73,112.43,111.58,112.43,205893.0,108.3051,108.9836,108.1597,108.9836,205893.0
2021-09-30 09:50:00,112.45,112.67,111.91,111.99,314916.0,109.003,109.2162,108.4795,108.5571,314916.0
2021-09-30 10:00:00,111.96,112.12,111.07,111.59,293103.0,108.528,108.6831,107.6653,108.1693,293103.0
2021-09-30 10:10:00,111.64,112.15,111.16,112.04,254832.0,108.2178,108.7122,107.7525,108.6056,254832.0
2021-09-30 10:20:00,112.01,112.18,111.21,111.44,121232.0,108.5765,108.7413,107.801,108.0239,121232.0
2021-09-30 10:30:00,111.39,111.55,111.0,111.33,125922.0,107.9755,108.1306,107.5974,107.9173,125922.0
2021-09-30 10:40:00,111.31,111.31,110.71,110.9,202234.0,107.8979,107.8979,107.3163,107.5005,202234.0
2021-09-30 10:50:00,110.87,110.96,110.08,110.36,184040.0,107.4714,107.5587,106.7056,106.977,184040.0
2021-09-30 11:00:00,110.36,110.87,110.11,110.8,168535.0,106.977,107.4714,106.7347,107.4036,168535.0
2021-09-30 11:10:00,110.8,111.43,110.64,111.29,154897.0,107.4036,108.0143,107.2485,107.8785,154897.0
2021-09-30 11:20:00,111.28,111.29,110.79,111.12,106391.0,107.8688,107.8785,107.3939,107.7138,106391.0
2021-09-30 11:30:00,111.12,111.13,109.65,109.8,252921.0,107.7138,107.7234,106.2888,106.4342,252921.0
2021-09-30 11:40:00,109.75,109.76,108.81,109.01,446006.0,106.3857,106.3954,105.4746,105.6684,446006.0
2021-09-30 11:50:00,109.07,109.32,108.67,109.23,295114.0,105.7266,105.9689,105.3389,105.8817,295114.0
2021-09-30 12:00:00,109.22,109.4,107.91,107.94,301418.0,105.872,106.0465,104.6022,104.6312,301418.0
2021-09-30 12:10:00,107.92,108.25,107.58,108.0,326022.0,104.6118,104.9317,104.2823,104.6894,326022.0
2021-09-30 12:20:00,108.04,108.35,107.69,107.81,299970.0,104.7282,105.0287,104.3889,104.5052,299970.0
2021-09-30 12:30:00,107.81,108.43,107.5,108.23,355487.0,104.5052,105.1062,104.2047,104.9123,355487.0
2021-09-30 12:40:00,108.24,108.54,107.88,108.54,237147.0,104.922,105.2128,104.5731,105.2128,237147.0
2021-09-30 12:50:00,108.53,108.62,107.98,108.17,217695.0,105.2031,105.2904,104.67,104.8542,217695.0
2021-09-30 13:00:00,108.17,109.01,107.99,108.99,207889.0,104.8542,105.6684,104.6797,105.649,207889.0
2021-09-30 13:10:00,109.0,109.25,108.58,108.9,168324.0,105.6587,105.9011,105.2516,105.5618,168324.0
2021-09-30 13:20:00,108.93,108.98,108.17,108.22,168076.0,105.5909,105.6394,104.8542,104.9026,168076.0
2021-09-30 13:30:00,108.19,108.54,107.84,108.38,202959.0,104.8736,105.2128,104.5343,105.0577,202959.0
2021-09-30 13:40:00,108.38,108.61,108.18,108.43,123349.0,105.0577,105.2807,104.8639,105.1062,123349.0
2021-09-30 13:50:00,108.45,108.95,108.39,108.94,172792.0,105.1256,105.6103,105.0674,105.6006,172792.0
2021-09-30 14:00:00,108.92,109.96,108.88,109.89,250321.0,105.5812,106.5893,105.5424,106.5215,250321.0
2021-09-30 14:10:00,109.89,109.89,109.16,109.16,268139.0,106.5215,106.5215,105.8138,105.8138,268139.0
2021-09-30 14:20:00,109.17,109.58,109.08,109.58,147754.0,105.8235,106.221,105.7363,106.221,147754.0
2021-09-30 14:30:00,109.56,110.0,109.44,109.52,230382.0,106.2016,106.6281,106.0853,106.1628,230382.0
2021-09-30 14:40:00,109.52,110.15,109.52,110.0,186446.0,106.1628,106.7735,106.1628,106.6281,186446.0
2021-09-30 14:50:00,110.05,110.46,109.31,109.34,239970.0,106.6766,107.074,105.9592,105.9883,239970.0
2021-09-30 15:00:00,109.35,109.63,109.0,109.47,171161.0,105.998,106.2694,105.6587,106.1143,171161.0
2021-09-30 15:10:00,109.47,110.26,109.47,109.88,201810.0,106.1143,106.8801,106.1143,106.5118,201810.0
2021-09-30 15:20:00,109.87,109.87,109.25,109.28,115803.0,106.5021,106.5021,105.9011,105.9302,115803.0
2021-09-30 15:30:00,109.22,109.95,109.05,109.06,220607.0,105.872,106.5796,105.7072,105.7169,220607.0
2021-09-30 15:40:00,109.05,109.16,108.1,108.16,362955.0,105.7072,105.8138,104.7863,104.8445,362955.0
2021-09-30 15:50:00,108.14,108.26,106.71,106.88,759076.0,104.8251,104.9414,103.4389,103.6037,759076.0
2021-10-01 09:30:00,108.26,108.7,107.27,107.28,444650.0,104.9414,105.3679,103.9818,103.9915,444650.0
2021-10-01 09:40:00,107.28,107.55,106.79,107.1,313946.0,103.9915,104.2532,103.5165,103.817,313946.0
2021-10-01 09:50:00,107.05,107.26,106.59,107.06,306468.0,103.7685,103.9721,103.3226,103.7782,306468.0
2021-10-01 10:00:00,107.14,107.7,106.68,107.33,467635.0,103.8558,104.3986,103.4099,104.0399,467635.0
2021-10-01 10:10:00,107.29,107.51,105.93,106.05,401291.0,104.0012,104.2144,102.6828,102.7992,401291.0
2021-10-01 10:20:00,106.06,106.16,105.44,105.76,360585.0,102.8089,102.9058,102.2079,102.5181,360585.0
2021-10-01 10:30:00,105.71,106.21,105.56,105.56,304884.0,102.4696,102.9543,102.3242,102.3242,304884.0
2021-10-01 10:40:00,105.53,106.28,105.45,106.24,242530.0,102.2951,103.0221,102.2176,102.9833,242530.0
2021-10-01 10:50:00,106.25,106.92,105.99,106.87,292356.0,102.993,103.6425,102.741,103.594,292356.0
2021-10-01 11:00:00,106.85,107.23,106.27,106.27,297298.0,103.5746,103.943,103.0124,103.0124,297298.0
2021-10-01 11:10:00,106.25,107.91,106.2,107.89,317732.0,102.993,104.6022,102.9446,104.5828,317732.0
2021-10-01 11:20:00,107.91,108.21,107.64,107.8,267678.0,104.6022,104.893,104.3404,104.4955,267678.0
2021-10-01 11:30:00,107.8,108.6,107.77,108.5,202974.0,104.4955,105.271,104.4664,105.1741,202974.0
2021-10-01 11:40:00,108.52,109.05,108.44,108.78,246209.0,105.1935,105.7072,105.1159,105.4455,246209.0
2021-10-01 11:50:00,108.77,108.85,108.32,108.54,140010.0,105.4358,105.5133,104.9996,105.2128,140010.0
2021-10-01 12:00:00,108.6,108.79,108.23,108.74,123726.0,105.271,105.4552,104.9123,105.4067,123726.0
2021-10-01 12:10:00,108.72,108.72,108.05,108.27,137445.0,105.3873,105.3873,104.7379,104.9511,137445.0
2021-10-01 12:20:00,108.3,108.82,108.3,108.65,151881.0,104.9802,105.4843,104.9802,105.3195,151881.0
2021-10-01 12:30:00,108.63,108.94,108.4,108.54,172676.0,105.3001,105.6006,105.0771,105.2128,172676.0
2021-10-01 12:40:00,108.56,108.94,108.5,108.68,185262.0,105.2322,105.6006,105.1741,105.3485,185262.0
2021-10-01 12:50:00,108.7,108.8,108.35,108.59,111532.0,105.3679,105.4649,105.0287,105.2613,111532.0
2021-10-01 13:00:00,108.56,109.17,108.24,109.17,146231.0,105.2322,105.8235,104.922,105.8235,146231.0
2021-10-01 13:10:00,109.16,109.25,108.97,109.06,146940.0,105.8138,105.9011,105.6297,105.7169,146940.0
2021-10-01 13:20:00,109.04,109.32,109.02,109.13,102277.0,105.6975,105.9689,105.6781,105.7848,102277.0
2021-10-01 13:30:00,109.18,109.7,109.16,109.61,97791.0,105.8332,106.3373,105.8138,106.25,97791.0
2021-10-01 13:40:00,109.63,110.39,109.62,110.37,188967.0,106.2694,107.0061,106.2597,106.9867,188967.0
2021-10-01 13:50:00,110.37,110.37,109.9,109.94,205022.0,106.9867,106.9867,106.5312,106.5699,205022.0
2021-10-01 14:00:00,110.0,110.51,109.95,110.3,208270.0,106.6281,107.1225,106.5796,106.9189,208270.0
2021-10-01 14:10:00,110.36,110.47,110.18,110.44,81050.0,106.977,107.0837,106.8026,107.0546,81050.0
2021-10-01 14:20:00,110.4,110.71,110.4,110.51,101352.0,107.0158,107.3163,107.0158,107.1225,101352.0
2021-10-01 14:30:00,110.51,110.71,110.48,110.67,112356.0,107.1225,107.3163,107.0934,107.2775,112356.0
2021-10-01 14:40:00,110.68,110.84,110.45,110.72,122609.0,107.2872,107.4423,107.0643,107.326,122609.0
2021-10-01 14:50:00,110.73,111.18,110.53,111.03,176731.0,107.3357,107.7719,107.1418,107.6265,176731.0
2021-10-01 15:00:00,111.06,111.52,111.06,111.52,234653.0,107.6556,108.1015,107.6556,108.1015,234653.0
2021-10-01 15:10:00,111.5,111.98,111.42,111.48,182374.0,108.0821,108.5474,108.0046,108.0627,182374.0
2021-10-01 15:20:00,111.5,111.69,111.1,111.11,168127.0,108.0821,108.2663,107.6944,107.7041,168127.0
2021-10-01 15:30:00,111.1,111.23,110.83,110.87,235507.0,107.6944,107.8204,107.4326,107.4714,235507.0
2021-10-01 15:40:00,110.88,111.08,110.48,110.66,175611.0,107.4811,107.675,107.0934,107.2679,175611.0
2021-10-01 15:50:00,110.64,111.5,110.14,110.66,506170.0,107.2485,108.0821,106.7638,107.2679,506170.0
2021-10-04 09:30:00,109.7,110.42,109.55,109.86,281024.0,106.3373,107.0352,106.1919,106.4924,281024.0
2021-10-04 09:40:00,109.82,109.95,109.06,109.22,283488.0,106.4536,106.5796,105.7169,105.872,283488.0
2021-10-04 09:50:00,109.2,109.68,109.09,109.51,128013.0,105.8526,106.3179,105.746,106.1531,128013.0
2021-10-04 10:00:00,109.43,109.83,108.4,108.63,239367.0,106.0756,106.4633,105.0771,105.3001,239367.0
2021-10-04 10:10:00,108.62,109.06,108.08,108.17,217887.0,105.2904,105.7169,104.7669,104.8542,217887.0
2021-10-04 10:20:00,108.13,108.29,107.27,107.36,290662.0,104.8154,104.9705,103.9818,104.069,290662.0
2021-10-04 10:30:00,107.32,107.33,105.66,106.09,383584.0,104.0302,104.0399,102.4211,102.8379,383584.0
2021-10-04 10:40:00,105.97,106.78,105.93,106.1,353155.0,102.7216,103.5068,102.6828,102.8476,353155.0
2021-10-04 10:50:00,106.11,106.28,105.17,105.91,330871.0,102.8573,103.0221,101.9461,102.6635,330871.0
2021-10-04 11:00:00,105.87,106.21,105.23,106.11,283881.0,102.6247,102.9543,102.0043,102.8573,283881.0
2021-10-04 11:10:00,106.05,106.5,105.89,106.2,213639.0,102.7992,103.2354,102.6441,102.9446,213639.0
2021-10-04 11:20:00,106.2,106.25,105.26,105.82,177988.0,102.9446,102.993,102.0334,102.5762,177988.0
2021-10-04 11:30:00,105.79,105.89,104.68,104.73,259682.0,102.5471,102.6441,101.4712,101.5196,259682.0
2021-10-04 11:40:00,104.7,105.4,104.62,105.2,181800.0,101.4906,102.1691,101.413,101.9752,181800.0
2021-10-04 11:50:00,105.22,106.39,105.15,106.21,229212.0,101.9946,103.1287,101.9268,102.9543,229212.0
2021-10-04 12:00:00,106.17,106.31,105.77,106.23,160066.0,102.9155,103.0512,102.5278,102.9736,160066.0
2021-10-04 12:10:00,106.25,106.25,105.87,106.04,73280.0,102.993,102.993,102.6247,102.7895,73280.0
2021-10-04 12:20:00,105.96,105.99,105.28,105.46,166740.0,102.7119,102.741,102.0528,102.2273,166740.0
2021-10-04 12:30:00,105.44,105.79,105.35,105.42,105399.0,102.2079,102.5471,102.1206,102.1885,105399.0
2021-10-04 12:40:00,105.43,105.43,104.85,105.28,166475.0,102.1982,102.1982,101.636,102.0528,166475.0
2021-10-04 12:50:00,105.24,105.62,104.88,105.3,118215.0,102.014,102.3823,101.665,102.0722,118215.0
2021-10-04 13:00:00,105.28,105.71,104.72,105.63,145676.0,102.0528,102.4696,101.5099,102.392,145676.0
2021-10-04 13:10:00,105.61,106.06,105.48,105.6,174482.0,102.3727,102.8089,102.2466,102.363,174482.0
2021-10-04 13:20:00,105.61,105.78,105.17,105.28,118513.0,102.3727,102.5374,101.9461,102.0528,118513.0
2021-10-04 13:30:00,105.27,105.8,105.24,105.78,112133.0,102.0431,102.5568,102.014,102.5374,112133.0
2021-10-04 13:40:00,105.75,105.85,105.36,105.79,84007.0,102.5084,102.6053,102.1303,102.5471,84007.0
2021-10-04 13:50:00,105.79,105.92,105.36,105.38,103999.0,102.5471,102.6732,102.1303,102.1497,103999.0
2021-10-04 14:00:00,105.38,106.11,105.35,105.9,218771.0,102.1497,102.8573,102.1206,102.6538,218771.0
2021-10-04 14:10:00,105.91,105.98,105.3,105.88,175454.0,102.6635,102.7313,102.0722,102.6344,175454.0
2021-10-04 14:20:00,105.89,106.29,105.57,105.69,175391.0,102.6441,103.0318,102.3339,102.4502,175391.0
2021-10-04 14:30:00,105.67,105.86,105.37,105.72,122234.0,102.4308,102.615,102.14,102.4793,122234.0
2021-10-04 14:40:00,105.73,106.32,105.57,106.29,136211.0,102.489,103.0609,102.3339,103.0318,136211.0
2021-10-04 14:50:00,106.31,106.31,105.85,106.06,139894.0,103.0512,103.0512,102.6053,102.8089,139894.0
2021-10-04 15:00:00,106.08,106.81,105.98,106.44,252194.0,102.8282,103.5359,102.7313,103.1772,252194.0
2021-10-04 15:10:00,106.41,106.41,105.65,105.68,162274.0,103.1481,103.1481,102.4114,102.4405,162274.0
2021-10-04 15:20:00,105.73,105.81,105.38,105.61,155755.0,102.489,102.5665,102.1497,102.3727,155755.0
2021-10-04 15:30:00,105.6,106.14,105.41,105.42,173542.0,102.363,102.8864,102.1788,102.1885,173542.0
2021-10-04 15:40:00,105.41,106.67,105.4,106.29,288955.0,102.1788,103.4002,102.1691,103.0318,288955.0
2021-10-04 15:50:00,106.23,106.47,105.38,106.42,702358.0,102.9736,103.2063,102.1497,103.1578,702358.0
2021-10-05 09:30:00,107.55,108.13,106.91,107.39,486180.0,104.2532,104.8154,103.6328,104.0981,486180.0
2021-10-05 09:40:00,107.43,107.97,107.1,107.95,311999.0,104.1369,104.6603,103.817,104.6409,311999.0
2021-10-05 09:50:00,107.96,108.65,107.91,108.3,253253.0,104.6506,105.3195,104.6022,104.9802,253253.0
2021-10-05 10:00:00,108.29,109.21,108.24,109.17,276412.0,104.9705,105.8623,104.922,105.8235,276412.0
2021-10-05 10:10:00,109.17,109.72,109.12,109.39,226278.0,105.8235,106.3567,105.7751,106.0368,226278.0
2021-10-05 10:20:00,109.41,110.18,109.4,110.15,194189.0,106.0562,106.8026,106.0465,106.7735,194189.0
2021-10-05 10:30:00,110.16,111.13,109.72,109.76,259378.0,106.7832,107.7234,106.3567,106.3954,259378.0
2021-10-05 10:40:00,109.74,110.49,109.74,110.46,147005.0,106.3761,107.1031,106.3761,107.074,147005.0
2021-10-05 10:50:00,110.45,110.71,110.37,110.68,155568.0,107.0643,107.3163,106.9867,107.2872,155568.0
2021-10-05 11:00:00,110.68,111.18,110.5,111.05,142001.0,107.2872,107.7719,107.1128,107.6459,142001.0
2021-10-05 11:10:00,111.07,111.21,110.96,111.02,83524.0,107.6653,107.801,107.5587,107.6168,83524.0
2021-10-05 11:20:00,111.02,111.13,110.73,110.79,90714.0,107.6168,107.7234,107.3357,107.3939,90714.0
2021-10-05 11:30:00,110.8,111.04,110.58,110.58,121822.0,107.4036,107.6362,107.1903,107.1903,121822.0
2021-10-05 11:40:00,110.56,110.61,110.16,110.16,94062.0,107.1709,107.2194,106.7832,106.7832,94062.0
2021-10-05 11:50:00,110.18,110.75,110.18,110.74,120347.0,106.8026,107.3551,106.8026,107.3454,120347.0
2021-10-05 12:00:00,110.72,111.05,110.51,111.05,113644.0,107.326,107.6459,107.1225,107.6459,113644.0
2021-10-05 12:10:00,111.05,111.19,110.74,110.76,99913.0,107.6459,107.7816,107.3454,107.3648,99913.0
2021-10-05 12:20:00,110.77,110.82,110.32,110.5,94881.0,107.3745,107.4229,106.9383,107.1128,94881.0
2021-10-05 12:30:00,110.53,110.63,110.25,110.28,98336.0,107.1418,107.2388,106.8704,106.8995,98336.0
2021-10-05 12:40:00,110.35,110.68,110.23,110.62,64923.0,106.9674,107.2872,106.851,107.2291,64923.0
2021-10-05 12:50:00,110.62,110.75,110.46,110.72,85468.0,107.2291,107.3551,107.074,107.326,85468.0
2021-10-05 13:00:00,110.72,110.77,110.41,110.69,108544.0,107.326,107.3745,107.0255,107.2969,108544.0
2021-10-05 13:10:00,110.72,110.86,110.52,110.72,128476.0,107.326,107.4617,107.1321,107.326,128476.0
2021-10-05 13:20:00,110.72,110.83,110.61,110.73,77749.0,107.326,107.4326,107.2194,107.3357,77749.0
2021-10-05 13:30:00,110.74,110.98,110.65,110.92,118576.0,107.3454,107.578,107.2582,107.5199,118576.0
2021-10-05 13:40:00,110.94,111.2,110.94,111.06,136437.0,107.5393,107.7913,107.5393,107.6556,136437.0
2021-10-05 13:50:00,111.07,111.26,110.87,111.08,99800.0,107.6653,107.8495,107.4714,107.675,99800.0
2021-10-05 14:00:00,111.06,111.34,110.95,111.01,153284.0,107.6556,107.927,107.549,107.6071,153284.0
2021-10-05 14:10:00,111.03,111.17,110.89,110.94,105338.0,107.6265,107.7622,107.4908,107.5393,105338.0
2021-10-05 14:20:00,110.96,111.19,110.83,111.18,157573.0,107.5587,107.7816,107.4326,107.7719,157573.0
2021-10-05 14:30:00,111.16,111.39,111.11,111.24,142067.0,107.7525,107.9755,107.7041,107.8301,142067.0
2021-10-05 14:40:00,111.25,111.44,111.16,111.28,126135.0,107.8398,108.0239,107.7525,107.8688,126135.0
2021-10-05 14:50:00,111.28,111.39,111.01,111.05,64774.0,107.8688,107.9755,107.6071,107.6459,64774.0
2021-10-05 15:00:00,111.06,111.19,110.96,111.11,93346.0,107.6556,107.7816,107.5587,107.7041,93346.0
2021-10-05 15:10:00,111.12,111.31,111.01,111.13,129331.0,107.7138,107.8979,107.6071,107.7234,129331.0
2021-10-05 15:20:00,111.1,111.13,110.59,110.66,164717.0,107.6944,107.7234,107.2,107.2679,164717.0
2021-10-05 15:30:00,110.63,110.95,110.57,110.6,97912.0,107.2388,107.549,107.1806,107.2097,97912.0
2021-10-05 15:40:00,110.62,110.83,110.4,110.44,163509.0,107.2291,107.4326,107.0158,107.0546,163509.0
2021-10-05 15:50:00,110.46,110.49,109.48,109.63,879555.0,107.074,107.1031,106.124,106.2694,879555.0
2021-10-06 09:30:00,106.76,108.31,106.53,107.94,560146.0,103.4874,104.9899,103.2645,104.6312,560146.0
2021-10-06 09:40:00,108.0,108.29,107.35,107.44,353010.0,104.6894,104.9705,104.0593,104.1466,353010.0
2021-10-06 09:50:00,107.4,107.44,106.27,106.45,479261.0,104.1078,104.1466,103.0124,103.1869,479261.0
2021-10-06 10:00:00,106.44,106.44,105.43,106.13,560273.0,103.1772,103.1772,102.1982,102.8767,560273.0
2021-10-06 10:10:00,106.1,106.98,105.75,106.17,372380.0,102.8476,103.7007,102.5084,102.9155,372380.0
2021-10-06 10:20:00,106.17,108.16,106.15,107.72,446910.0,102.9155,104.8445,102.8961,104.418,446910.0
2021-10-06 10:30:00,107.74,108.52,107.41,108.06,345290.0,104.4374,105.1935,104.1175,104.7476,345290.0
2021-10-06 10:40:00,108.07,108.09,107.08,107.92,174219.0,104.7572,104.7766,103.7976,104.6118,174219.0
2021-10-06 10:50:00,107.92,108.12,107.52,108.0,199264.0,104.6118,104.8057,104.2241,104.6894,199264.0
2021-10-06 11:00:00,108.08,108.4,107.66,107.93,186678.0,104.7669,105.0771,104.3598,104.6215,186678.0
2021-10-06 11:10:00,107.97,108.0,107.44,107.64,170095.0,104.6603,104.6894,104.1466,104.3404,170095.0
2021-10-06 11:20:00,107.68,107.69,106.89,106.99,163645.0,104.3792,104.3889,103.6134,103.7104,163645.0
2021-10-06 11:30:00,106.99,107.31,106.6,107.13,158929.0,103.7104,104.0205,103.3323,103.8461,158929.0
2021-10-06 11:40:00,107.19,107.37,106.8,107.19,167027.0,103.9042,104.0787,103.5262,103.9042,167027.0
2021-10-06 11:50:00,107.2,108.21,107.2,108.13,180551.0,103.9139,104.893,103.9139,104.8154,180551.0
2021-10-06 12:00:00,108.11,108.2,106.97,106.98,140550.0,104.796,104.8833,103.691,103.7007,140550.0
2021-10-06 12:10:00,107.09,107.31,106.79,107.2,120762.0,103.8073,104.0205,103.5165,103.9139,120762.0
2021-10-06 12:20:00,107.2,107.47,106.64,106.95,143008.0,103.9139,104.1756,103.3711,103.6716,143008.0
2021-10-06 12:30:00,106.92,107.2,106.83,107.15,116646.0,103.6425,103.9139,103.5553,103.8654,116646.0
2021-10-06 12:40:00,107.15,107.71,107.14,107.33,110389.0,103.8654,104.4083,103.8558,104.0399,110389.0
2021-10-06 12:50:00,107.37,107.74,107.21,107.34,124333.0,104.0787,104.4374,103.9236,104.0496,124333.0
2021-10-06 13:00:00,107.34,107.54,106.71,107.01,137244.0,104.0496,104.2435,103.4389,103.7297,137244.0
2021-10-06 13:10:00,107.01,107.49,106.77,107.47,121504.0,103.7297,104.195,103.4971,104.1756,121504.0
2021-10-06 13:20:00,107.47,108.28,107.32,108.28,131074.0,104.1756,104.9608,104.0302,104.9608,131074.0
2021-10-06 13:30:00,108.28,109.37,108.23,109.34,267121.0,104.9608,106.0174,104.9123,105.9883,267121.0
2021-10-06 13:40:00,109.34,109.44,109.07,109.33,176312.0,105.9883,106.0853,105.7266,105.9786,176312.0
2021-10-06 13:50:00,109.32,109.33,108.66,109.22,199212.0,105.9689,105.9786,105.3292,105.872,199212.0
2021-10-06 14:00:00,109.3,109.79,108.85,109.79,285680.0,105.9495,106.4245,105.5133,106.4245,285680.0
2021-10-06 14:10:00,109.76,110.46,109.67,110.45,285046.0,106.3954,107.074,106.3082,107.0643,285046.0
2021-10-06 14:20:00,110.48,110.5,109.99,110.34,196165.0,107.0934,107.1128,106.6184,106.9577,196165.0
2021-10-06 14:30:00,110.32,110.45,110.08,110.37,150621.0,106.9383,107.0643,106.7056,106.9867,150621.0
2021-10-06 14:40:00,110.39,110.74,110.34,110.34,232325.0,107.0061,107.3454,106.9577,106.9577,232325.0
2021-10-06 14:50:00,110.33,110.47,109.77,109.8,248055.0,106.948,107.0837,106.4051,106.4342,248055.0
2021-10-06 15:00:00,109.78,110.13,109.73,109.88,219268.0,106.4148,106.7541,106.3664,106.5118,219268.0
2021-10-06 15:10:00,109.87,110.31,109.7,110.09,245744.0,106.5021,106.9286,106.3373,106.7153,245744.0
2021-10-06 15:20:00,110.12,110.31,109.82,110.28,138416.0,106.7444,106.9286,106.4536,106.8995,138416.0
2021-10-06 15:30:00,110.23,110.36,109.64,109.88,216226.0,106.851,106.977,106.2791,106.5118,216226.0
2021-10-06 15:40:00,109.89,110.66,109.83,110.44,265212.0,106.5215,107.2679,106.4633,107.0546,265212.0
2021-10-06 15:50:00,110.47,111.19,110.46,111.05,419633.0,107.0837,107.7816,107.074,107.6459,419633.0
2021-10-07 09:30:00,113.73,115.08,113.6,114.82,889316.0,110.2437,111.5524,110.1177,111.3003,889316.0
2021-10-07 09:40:00,114.85,115.03,114.31,114.51,347983.0,111.3294,111.5039,110.806,110.9998,347983.0
2021-10-07 09:50:00,114.52,115.46,114.52,115.46,307062.0,111.0095,111.9207,111.0095,111.9207,307062.0
2021-10-07 10:00:00,115.47,115.9,115.34,115.69,306563.0,111.9304,112.3472,111.8044,112.1437,306563.0
2021-10-07 10:10:00,115.72,116.14,115.67,115.98,244159.0,112.1727,112.5799,112.1243,112.4248,244159.0
2021-10-07 10:20:00,115.97,116.2,115.81,116.0,182650.0,112.4151,112.638,112.26,112.4442,182650.0
2021-10-07 10:30:00,116.01,116.14,115.57,115.6,213256.0,112.4539,112.5799,112.0273,112.0564,213256.0
2021-10-07 10:40:00,115.61,115.94,115.61,115.94,166624.0,112.0661,112.386,112.0661,112.386,166624.0
2021-10-07 10:50:00,115.94,116.05,115.89,115.95,89252.0,112.386,112.4926,112.3375,112.3957,89252.0
2021-10-07 11:00:00,115.96,116.0,115.72,115.74,85326.0,112.4054,112.4442,112.1727,112.1921,85326.0
2021-10-07 11:10:00,115.78,115.79,115.28,115.4,166162.0,112.2309,112.2406,111.7462,111.8626,166162.0
2021-10-07 11:20:00,115.42,115.66,115.41,115.58,110716.0,111.8819,112.1146,111.8722,112.037,110716.0
2021-10-07 11:30:00,115.58,115.78,115.53,115.74,114083.0,112.037,112.2309,111.9886,112.1921,114083.0
2021-10-07 11:40:00,115.75,115.91,115.71,115.86,80112.0,112.2018,112.3569,112.1631,112.3085,80112.0
2021-10-07 11:50:00,115.87,115.99,115.69,115.98,86074.0,112.3181,112.4345,112.1437,112.4248,86074.0
2021-10-07 12:00:00,115.99,116.1,115.73,115.82,96123.0,112.4345,112.5411,112.1824,112.2697,96123.0
2021-10-07 12:10:00,115.76,115.81,115.51,115.74,107046.0,112.2115,112.26,111.9692,112.1921,107046.0
2021-10-07 12:20:00,115.74,115.83,115.65,115.72,52926.0,112.1921,112.2794,112.1049,112.1727,52926.0
2021-10-07 12:30:00,115.71,115.9,115.71,115.9,57168.0,112.1631,112.3472,112.1631,112.3472,57168.0
2021-10-07 12:40:00,115.92,115.92,115.48,115.57,98717.0,112.3666,112.3666,111.9401,112.0273,98717.0
2021-10-07 12:50:00,115.59,115.82,115.46,115.8,84608.0,112.0467,112.2697,111.9207,112.2503,84608.0
2021-10-07 13:00:00,115.8,115.8,115.5,115.6,81543.0,112.2503,112.2503,111.9595,112.0564,81543.0
2021-10-07 13:10:00,115.6,115.72,115.56,115.69,46984.0,112.0564,112.1727,112.0177,112.1437,46984.0
2021-10-07 13:20:00,115.67,115.83,115.55,115.83,73130.0,112.1243,112.2794,112.008,112.2794,73130.0
2021-10-07 13:30:00,115.81,115.84,115.58,115.62,77254.0,112.26,112.2891,112.037,112.0758,77254.0
2021-10-07 13:40:00,115.6,115.68,115.46,115.48,58220.0,112.0564,112.134,111.9207,111.9401,58220.0
2021-10-07 13:50:00,115.45,115.54,115.29,115.34,145623.0,111.911,111.9983,111.7559,111.8044,145623.0
2021-10-07 14:00:00,115.32,115.4,114.84,115.05,192570.0,111.785,111.8626,111.3197,111.5233,192570.0
2021-10-07 14:10:00,115.04,115.18,114.94,115.07,75845.0,111.5136,111.6493,111.4167,111.5427,75845.0
2021-10-07 14:20:00,115.06,115.17,114.8,114.88,99892.0,111.533,111.6396,111.2809,111.3585,99892.0
2021-10-07 14:30:00,114.89,114.98,114.66,114.72,224607.0,111.3682,111.4554,111.1452,111.2034,224607.0
2021-10-07 14:40:00,114.72,114.72,114.38,114.52,123446.0,111.2034,111.2034,110.8738,111.0095,123446.0
2021-10-07 14:50:00,114.49,114.52,114.17,114.27,113426.0,110.9804,111.0095,110.6703,110.7672,113426.0
2021-10-07 15:00:00,114.26,114.64,114.07,114.63,119535.0,110.7575,111.1259,110.5733,111.1162,119535.0
2021-10-07 15:10:00,114.63,114.94,114.47,114.87,161421.0,111.1162,111.4167,110.9611,111.3488,161421.0
2021-10-07 15:20:00,114.86,114.91,114.46,114.64,98499.0,111.3391,111.3876,110.9514,111.1259,98499.0
2021-10-07 15:30:00,114.59,114.71,114.28,114.29,91330.0,111.0774,111.1937,110.7769,110.7866,91330.0
2021-10-07 15:40:00,114.32,114.47,113.84,114.23,196664.0,110.8157,110.9611,110.3504,110.7284,196664.0
2021-10-07 15:50:00,114.24,114.24,113.53,113.87,471194.0,110.7381,110.7381,110.0499,110.3795,471194.0
2021-10-08 09:30:00,114.51,114.83,113.34,114.0,765148.0,110.9998,111.31,109.8657,110.5055,765148.0
2021-10-08 09:40:00,114.08,114.68,113.5,114.0,289299.0,110.583,111.1646,110.0208,110.5055,289299.0
2021-10-08 09:50:00,114.01,114.14,113.4,113.65,215901.0,110.5152,110.6412,109.9239,110.1662,215901.0
2021-10-08 10:00:00,113.63,114.61,113.63,114.41,244256.0,110.1468,111.0968,110.1468,110.9029,244256.0
2021-10-08 10:10:00,114.41,114.66,114.06,114.33,183537.0,110.9029,111.1452,110.5636,110.8254,183537.0
2021-10-08 10:20:00,114.27,114.43,114.08,114.12,120098.0,110.7672,110.9223,110.583,110.6218,120098.0
2021-10-08 10:30:00,114.13,114.42,113.96,114.0,135398.0,110.6315,110.9126,110.4667,110.5055,135398.0
2021-10-08 10:40:00,114.0,114.08,113.4,113.98,200421.0,110.5055,110.583,109.9239,110.4861,200421.0
2021-10-08 10:50:00,113.95,114.26,113.86,113.92,113235.0,110.457,110.7575,110.3698,110.4279,113235.0
2021-10-08 11:00:00,113.98,114.1,113.62,114.1,93800.0,110.4861,110.6024,110.1371,110.6024,93800.0
2021-10-08 11:10:00,114.09,114.45,114.01,114.42,115338.0,110.5927,110.9417,110.5152,110.9126,115338.0
2021-10-08 11:20:00,114.44,114.45,113.96,114.16,85235.0,110.932,110.9417,110.4667,110.6606,85235.0
2021-10-08 11:30:00,114.15,114.2,113.71,113.91,122884.0,110.6509,110.6993,110.2244,110.4182,122884.0
2021-10-08 11:40:00,113.9,113.9,113.65,113.69,74210.0,110.4085,110.4085,110.1662,110.205,74210.0
2021-10-08 11:50:00,113.74,113.88,113.51,113.62,131102.0,110.2534,110.3891,110.0305,110.1371,131102.0
2021-10-08 12:00:00,113.62,113.87,113.43,113.79,104266.0,110.1371,110.3795,109.9529,110.3019,104266.0
2021-10-08 12:10:00,113.78,113.86,113.53,113.62,72715.0,110.2922,110.3698,110.0499,110.1371,72715.0
2021-10-08 12:20:00,113.62,113.66,113.21,113.25,107132.0,110.1371,110.1759,109.7397,109.7785,107132.0
2021-10-08 12:30:00,113.24,113.73,113.18,113.71,109226.0,109.7688,110.2437,109.7106,110.2244,109226.0
2021-10-08 12:40:00,113.7,113.88,113.57,113.66,103862.0,110.2147,110.3891,110.0887,110.1759,103862.0
2021-10-08 12:50:00,113.65,113.84,113.5,113.52,69130.0,110.1662,110.3504,110.0208,110.0402,69130.0
2021-10-08 13:00:00,113.52,113.68,113.32,113.33,111969.0,110.0402,110.1953,109.8463,109.856,111969.0
2021-10-08 13:10:00,113.32,113.59,112.75,112.78,195708.0,109.8463,110.108,109.2938,109.3229,195708.0
2021-10-08 13:20:00,112.76,113.03,112.72,112.94,126441.0,109.3035,109.5652,109.2647,109.478,126441.0
2021-10-08 13:30:00,112.91,113.15,112.84,112.88,166436.0,109.4489,109.6815,109.381,109.4198,166436.0
2021-10-08 13:40:00,112.89,113.15,112.82,113.11,63025.0,109.4295,109.6815,109.3616,109.6428,63025.0
2021-10-08 13:50:00,113.09,113.45,113.07,113.38,84033.0,109.6234,109.9723,109.604,109.9045,84033.0
2021-10-08 14:00:00,113.39,113.75,113.34,113.67,142811.0,109.9142,110.2631,109.8657,110.1856,142811.0
2021-10-08 14:10:00,113.67,113.98,113.55,113.82,115441.0,110.1856,110.4861,110.0693,110.331,115441.0
2021-10-08 14:20:00,113.83,114.3,113.81,114.27,191592.0,110.3407,110.7963,110.3213,110.7672,191592.0
2021-10-08 14:30:00,114.29,114.36,113.97,114.11,149702.0,110.7866,110.8544,110.4764,110.6121,149702.0
2021-10-08 14:40:00,114.11,114.12,113.91,114.02,57333.0,110.6121,110.6218,110.4182,110.5249,57333.0
2021-10-08 14:50:00,114.03,114.07,113.86,113.94,39959.0,110.5346,110.5733,110.3698,110.4473,39959.0
2021-10-08 15:00:00,113.93,114.18,113.84,114.1,76922.0,110.4376,110.68,110.3504,110.6024,76922.0
2021-10-08 15:10:00,114.1,114.25,113.89,114.05,85618.0,110.6024,110.7478,110.3988,110.5539,85618.0
2021-10-08 15:20:00,114.05,114.14,113.89,114.04,103762.0,110.5539,110.6412,110.3988,110.5442,103762.0
2021-10-08 15:30:00,114.03,114.06,113.4,113.53,158879.0,110.5346,110.5636,109.9239,110.0499,158879.0
2021-10-08 15:40:00,113.49,113.65,113.21,113.22,177500.0,110.0111,110.1662,109.7397,109.7494,177500.0
2021-10-08 15:50:00,113.21,113.41,112.95,113.23,278297.0,109.7397,109.9336,109.4877,109.7591,278297.0
2021-10-11 09:30:00,112.72,113.16,112.53,112.99,227869.0,109.2647,109.6912,109.0805,109.5264,227869.0
2021-10-11 09:40:00,113.02,113.9,113.01,113.8,254642.0,109.5555,110.4085,109.5458,110.3116,254642.0
2021-10-11 09:50:00,113.84,114.45,113.82,114.45,319053.0,110.3504,110.9417,110.331,110.9417,319053.0
2021-10-11 10:00:00,114.47,114.69,114.43,114.52,161629.0,110.9611,111.1743,110.9223,111.0095,161629.0
2021-10-11 10:10:00,114.52,114.95,114.49,114.95,219664.0,111.0095,111.4263,110.9804,111.4263,219664.0
2021-10-11 10:20:00,114.94,115.12,114.84,115.03,123718.0,111.4167,111.5911,111.3197,111.5039,123718.0
2021-10-11 10:30:00,115.06,115.07,114.86,114.94,60678.0,111.533,111.5427,111.3391,111.4167,60678.0
2021-10-11 10:40:00,114.96,114.96,114.54,114.63,89953.0,111.436,111.436,111.0289,111.1162,89953.0
2021-10-11 10:50:00,114.67,114.91,114.62,114.63,85575.0,111.1549,111.3876,111.1065,111.1162,85575.0
2021-10-11 11:00:00,114.63,114.79,114.62,114.73,50385.0,111.1162,111.2713,111.1065,111.2131,50385.0
2021-10-11 11:10:00,114.76,114.8,114.25,114.27,104489.0,111.2422,111.2809,110.7478,110.7672,104489.0
2021-10-11 11:20:00,114.27,114.5,114.26,114.43,71101.0,110.7672,110.9901,110.7575,110.9223,71101.0
2021-10-11 11:30:00,114.41,114.92,114.39,114.86,82435.0,110.9029,111.3973,110.8835,111.3391,82435.0
2021-10-11 11:40:00,114.87,115.01,114.63,114.7,112025.0,111.3488,111.4845,111.1162,111.184,112025.0
2021-10-11 11:50:00,114.72,114.77,114.53,114.6,94699.0,111.2034,111.2519,111.0192,111.0871,94699.0
2021-10-11 12:00:00,114.6,114.66,113.8,114.01,207484.0,111.0871,111.1452,110.3116,110.5152,207484.0
2021-10-11 12:10:00,114.0,114.09,113.53,113.65,117621.0,110.5055,110.5927,110.0499,110.1662,117621.0
2021-10-11 12:20:00,113.64,113.86,113.63,113.85,98128.0,110.1565,110.3698,110.1468,110.3601,98128.0
2021-10-11 12:30:00,113.83,113.87,113.57,113.68,55950.0,110.3407,110.3795,110.0887,110.1953,55950.0
2021-10-11 12:40:00,113.66,113.69,113.46,113.6,54262.0,110.1759,110.205,109.982,110.1177,54262.0
2021-10-11 12:50:00,113.56,113.56,113.15,113.42,117870.0,110.079,110.079,109.6815,109.9432,117870.0
2021-10-11 13:00:00,113.4,113.4,112.57,112.83,113771.0,109.9239,109.9239,109.1193,109.3713,113771.0
2021-10-11 13:10:00,112.82,113.1,112.81,112.93,85231.0,109.3616,109.6331,109.3519,109.4683,85231.0
2021-10-11 13:20:00,112.95,112.95,112.03,112.17,131850.0,109.4877,109.4877,108.5959,108.7316,131850.0
2021-10-11 13:30:00,112.15,112.38,111.97,112.28,76523.0,108.7122,108.9351,108.5377,108.8382,76523.0
2021-10-11 13:40:00,112.26,112.44,111.77,111.99,93839.0,108.8188,108.9933,108.3438,108.5571,93839.0
2021-10-11 13:50:00,111.96,112.27,111.88,112.18,63349.0,108.528,108.8285,108.4505,108.7413,63349.0
2021-10-11 14:00:00,112.19,112.54,112.09,112.51,103878.0,108.751,109.0902,108.654,109.0611,103878.0
2021-10-11 14:10:00,112.53,112.84,112.48,112.52,136856.0,109.0805,109.381,109.0321,109.0708,136856.0
2021-10-11 14:20:00,112.51,112.51,112.05,112.23,105474.0,109.0611,109.0611,108.6152,108.7897,105474.0
2021-10-11 14:30:00,112.22,112.39,112.02,112.02,83695.0,108.78,108.9448,108.5862,108.5862,83695.0
2021-10-11 14:40:00,112.01,112.5,112.01,112.42,57951.0,108.5765,109.0515,108.5765,108.9739,57951.0
2021-10-11 14:50:00,112.41,112.61,111.97,112.44,93659.0,108.9642,109.1581,108.5377,108.9933,93659.0
2021-10-11 15:00:00,112.44,112.63,112.08,112.26,94026.0,108.9933,109.1775,108.6443,108.8188,94026.0
2021-10-11 15:10:00,112.25,112.49,112.13,112.19,42345.0,108.8091,109.0418,108.6928,108.751,42345.0
2021-10-11 15:20:00,112.19,112.25,111.71,111.75,106750.0,108.751,108.8091,108.2857,108.3244,106750.0
2021-10-11 15:30:00,111.73,111.94,111.56,111.66,108390.0,108.3051,108.5086,108.1403,108.2372,108390.0
2021-10-11 15:40:00,111.68,111.71,111.37,111.46,178181.0,108.2566,108.2857,107.9561,108.0433,178181.0
2021-10-11 15:50:00,111.46,111.46,110.73,110.77,389926.0,108.0433,108.0433,107.3357,107.3745,389926.0
2021-10-12 09:30:00,111.55,111.86,111.01,111.32,312162.0,108.1306,108.4311,107.6071,107.9076,312162.0
2021-10-12 09:40:00,111.36,111.62,109.9,110.32,318619.0,107.9464,108.1984,106.5312,106.9383,318619.0
2021-10-12 09:50:00,110.26,111.42,110.1,110.36,317467.0,106.8801,108.0046,106.725,106.977,317467.0
2021-10-12 10:00:00,110.34,111.01,110.11,110.18,257087.0,106.9577,107.6071,106.7347,106.8026,257087.0
2021-10-12 10:10:00,110.16,111.23,109.95,110.57,203161.0,106.7832,107.8204,106.5796,107.1806,203161.0
2021-10-12 10:20:00,110.57,110.83,110.16,110.76,200831.0,107.1806,107.4326,106.7832,107.3648,200831.0
2021-10-12 10:30:00,110.78,110.85,110.36,110.73,133266.0,107.3842,107.452,106.977,107.3357,133266.0
2021-10-12 10:40:00,110.74,111.03,110.56,110.74,141921.0,107.3454,107.6265,107.1709,107.3454,141921.0
2021-10-12 10:50:00,110.73,110.86,110.24,110.31,193700.0,107.3357,107.4617,106.8607,106.9286,193700.0
2021-10-12 11:00:00,110.34,111.4,110.34,111.22,222893.0,106.9577,107.9852,106.9577,107.8107,222893.0
2021-10-12 11:10:00,111.21,111.3,110.65,110.79,117213.0,107.801,107.8882,107.2582,107.3939,117213.0
2021-10-12 11:20:00,110.79,111.11,110.7,110.87,138147.0,107.3939,107.7041,107.3066,107.4714,138147.0
2021-10-12 11:30:00,110.87,110.99,110.49,110.69,109291.0,107.4714,107.5877,107.1031,107.2969,109291.0
2021-10-12 11:40:00,110.67,110.84,110.47,110.81,105779.0,107.2775,107.4423,107.0837,107.4133,105779.0
2021-10-12 11:50:00,110.84,111.32,110.84,111.29,139086.0,107.4423,107.9076,107.4423,107.8785,139086.0
2021-10-12 12:00:00,111.31,111.85,111.29,111.67,193086.0,107.8979,108.4214,107.8785,108.2469,193086.0
2021-10-12 12:10:00,111.68,111.82,111.32,111.33,99965.0,108.2566,108.3923,107.9076,107.9173,99965.0
2021-10-12 12:20:00,111.32,111.37,111.07,111.16,71471.0,107.9076,107.9561,107.6653,107.7525,71471.0
2021-10-12 12:30:00,111.14,111.18,110.33,110.53,162370.0,107.7331,107.7719,106.948,107.1418,162370.0
2021-10-12 12:40:00,110.53,110.64,110.37,110.47,105495.0,107.1418,107.2485,106.9867,107.0837,105495.0
2021-10-12 12:50:00,110.48,110.59,110.26,110.4,81736.0,107.0934,107.2,106.8801,107.0158,81736.0
2021-10-12 13:00:00,110.39,110.41,110.08,110.1,102397.0,107.0061,107.0255,106.7056,106.725,102397.0
2021-10-12 13:10:00,110.11,110.45,110.1,110.42,76359.0,106.7347,107.0643,106.725,107.0352,76359.0
2021-10-12 13:20:00,110.42,110.59,110.07,110.47,90457.0,107.0352,107.2,106.6959,107.0837,90457.0
2021-10-12 13:30:00,110.48,110.71,110.33,110.67,86740.0,107.0934,107.3163,106.948,107.2775,86740.0
2021-10-12 13:40:00,110.67,110.93,110.66,110.77,110804.0,107.2775,107.5296,107.2679,107.3745,110804.0
2021-10-12 13:50:00,110.78,110.9,110.35,110.44,109645.0,107.3842,107.5005,106.9674,107.0546,109645.0
2021-10-12 14:00:00,110.42,110.77,110.32,110.63,82982.0,107.0352,107.3745,106.9383,107.2388,82982.0
2021-10-12 14:10:00,110.66,111.46,110.63,111.17,142007.0,107.2679,108.0433,107.2388,107.7622,142007.0
2021-10-12 14:20:00,111.19,111.26,110.93,111.0,97264.0,107.7816,107.8495,107.5296,107.5974,97264.0
2021-10-12 14:30:00,111.01,111.1,110.62,110.69,90302.0,107.6071,107.6944,107.2291,107.2969,90302.0
2021-10-12 14:40:00,110.69,110.79,110.63,110.71,40465.0,107.2969,107.3939,107.2388,107.3163,40465.0
2021-10-12 14:50:00,110.67,110.94,110.43,110.49,118002.0,107.2775,107.5393,107.0449,107.1031,118002.0
2021-10-12 15:00:00,110.51,110.55,110.17,110.28,119509.0,107.1225,107.1612,106.7929,106.8995,119509.0
2021-10-12 15:10:00,110.27,110.54,110.04,110.3,131040.0,106.8898,107.1515,106.6669,106.9189,131040.0
2021-10-12 15:20:00,110.32,110.54,110.1,110.43,145152.0,106.9383,107.1515,106.725,107.0449,145152.0
2021-10-12 15:30:00,110.39,110.54,110.18,110.25,102523.0,107.0061,107.1515,106.8026,106.8704,102523.0
2021-10-12 15:40:00,110.25,110.25,109.35,109.54,241551.0,106.8704,106.8704,105.998,106.1822,241551.0
2021-10-12 15:50:00,109.57,110.32,109.34,110.0,296568.0,106.2113,106.9383,105.9883,106.6281,296568.0
2021-10-13 09:30:00,110.8,111.21,110.57,111.19,246487.0,107.4036,107.801,107.1806,107.7816,246487.0
2021-10-13 09:40:00,111.19,111.2,109.83,109.83,253407.0,107.7816,107.7913,106.4633,106.4633,253407.0
2021-10-13 09:50:00,109.79,109.9,109.29,109.58,288898.0,106.4245,106.5312,105.9398,106.221,288898.0
2021-10-13 10:00:00,109.57,109.7,109.3,109.45,143870.0,106.2113,106.3373,105.9495,106.0949,143870.0
2021-10-13 10:10:00,109.45,109.55,108.39,109.15,252299.0,106.0949,106.1919,105.0674,105.8041,252299.0
2021-10-13 10:20:00,109.1,109.19,108.61,108.71,184694.0,105.7557,105.8429,105.2807,105.3776,184694.0
2021-10-13 10:30:00,108.7,109.58,108.6,109.22,176736.0,105.3679,106.221,105.271,105.872,176736.0
2021-10-13 10:40:00,109.17,109.84,109.13,109.56,129685.0,105.8235,106.473,105.7848,106.2016,129685.0
2021-10-13 10:50:00,109.53,109.64,109.23,109.32,86025.0,106.1725,106.2791,105.8817,105.9689,86025.0
2021-10-13 11:00:00,109.31,109.82,109.28,109.61,104475.0,105.9592,106.4536,105.9302,106.25,104475.0
2021-10-13 11:10:00,109.62,109.81,109.44,109.68,53546.0,106.2597,106.4439,106.0853,106.3179,53546.0
2021-10-13 11:20:00,109.65,109.72,109.23,109.44,100391.0,106.2888,106.3567,105.8817,106.0853,100391.0
2021-10-13 11:30:00,109.4,109.44,108.99,109.38,112828.0,106.0465,106.0853,105.649,106.0271,112828.0
2021-10-13 11:40:00,109.4,110.43,109.36,110.23,157717.0,106.0465,107.0449,106.0077,106.851,157717.0
2021-10-13 11:50:00,110.22,110.37,109.9,109.97,81866.0,106.8413,106.9867,106.5312,106.599,81866.0
2021-10-13 12:00:00,110.0,110.08,109.84,110.07,53910.0,106.6281,106.7056,106.473,106.6959,53910.0
2021-10-13 12:10:00,110.02,110.11,109.83,109.92,55039.0,106.6475,106.7347,106.4633,106.5505,55039.0
2021-10-13 12:20:00,109.89,110.22,109.76,110.21,123112.0,106.5215,106.8413,106.3954,106.8316,123112.0
2021-10-13 12:30:00,110.18,110.18,109.95,110.07,30361.0,106.8026,106.8026,106.5796,106.6959,30361.0
2021-10-13 12:40:00,110.06,110.35,109.82,109.95,91305.0,106.6862,106.9674,106.4536,106.5796,91305.0
2021-10-13 12:50:00,109.93,110.06,109.74,110.0,60488.0,106.5602,106.6862,106.3761,106.6281,60488.0
2021-10-13 13:00:00,109.99,110.33,109.9,110.2,66273.0,106.6184,106.948,106.5312,106.822,66273.0
2021-10-13 13:10:00,110.23,110.42,110.18,110.33,61535.0,106.851,107.0352,106.8026,106.948,61535.0
2021-10-13 13:20:00,110.35,110.78,110.27,110.73,79619.0,106.9674,107.3842,106.8898,107.3357,79619.0
2021-10-13 13:30:00,110.74,111.18,110.71,111.14,127861.0,107.3454,107.7719,107.3163,107.7331,127861.0
2021-10-13 13:40:00,111.13,111.17,110.9,110.91,101039.0,107.7234,107.7622,107.5005,107.5102,101039.0
2021-10-13 13:50:00,110.93,111.07,110.8,110.8,52447.0,107.5296,107.6653,107.4036,107.4036,52447.0
2021-10-13 14:00:00,110.83,111.81,110.36,110.93,307980.0,107.4326,108.3826,106.977,107.5296,307980.0
2021-10-13 14:10:00,110.94,111.4,110.62,111.02,112261.0,107.5393,107.9852,107.2291,107.6168,112261.0
2021-10-13 14:20:00,111.13,111.32,110.74,110.81,102205.0,107.7234,107.9076,107.3454,107.4133,102205.0
2021-10-13 14:30:00,110.74,110.89,110.54,110.61,123599.0,107.3454,107.4908,107.1515,107.2194,123599.0
2021-10-13 14:40:00,110.62,110.64,110.23,110.46,130920.0,107.2291,107.2485,106.851,107.074,130920.0
2021-10-13 14:50:00,110.46,110.77,110.42,110.67,104679.0,107.074,107.3745,107.0352,107.2775,104679.0
2021-10-13 15:00:00,110.63,111.11,110.36,111.09,126053.0,107.2388,107.7041,106.977,107.6847,126053.0
2021-10-13 15:10:00,111.09,111.13,110.73,110.78,143541.0,107.6847,107.7234,107.3357,107.3842,143541.0
2021-10-13 15:20:00,110.79,110.84,110.57,110.6,87469.0,107.3939,107.4423,107.1806,107.2097,87469.0
2021-10-13 15:30:00,110.6,111.01,110.6,110.9,119924.0,107.2097,107.6071,107.2097,107.5005,119924.0
2021-10-13 15:40:00,110.91,111.09,110.59,111.02,167712.0,107.5102,107.6847,107.2,107.6168,167712.0
2021-10-13 15:50:00,111.02,111.29,110.93,111.12,254366.0,107.6168,107.8785,107.5296,107.7138,254366.0
2021-10-14 09:30:00,114.14,114.41,113.76,113.82,400193.0,110.6412,110.9029,110.2728,110.331,400193.0
2021-10-14 09:40:00,113.83,114.72,113.81,114.5,349576.0,110.3407,111.2034,110.3213,110.9901,349576.0
2021-10-14 09:50:00,114.45,114.63,114.28,114.5,219392.0,110.9417,111.1162,110.7769,110.9901,219392.0
2021-10-14 10:00:00,114.51,115.34,114.51,115.07,240791.0,110.9998,111.8044,110.9998,111.5427,240791.0
2021-10-14 10:10:00,115.09,115.57,115.06,115.45,193240.0,111.5621,112.0273,111.533,111.911,193240.0
2021-10-14 10:20:00,115.46,115.59,115.26,115.29,183584.0,111.9207,112.0467,111.7268,111.7559,183584.0
2021-10-14 10:30:00,115.31,115.48,115.1,115.31,188821.0,111.7753,111.9401,111.5718,111.7753,188821.0
2021-10-14 10:40:00,115.33,115.62,115.16,115.59,136232.0,111.7947,112.0758,111.6299,112.0467,136232.0
2021-10-14 10:50:00,115.61,115.77,115.6,115.76,117924.0,112.0661,112.2212,112.0564,112.2115,117924.0
2021-10-14 11:00:00,115.74,115.81,115.46,115.63,118001.0,112.1921,112.26,111.9207,112.0855,118001.0
2021-10-14 11:10:00,115.63,115.77,115.49,115.66,75772.0,112.0855,112.2212,111.9498,112.1146,75772.0
2021-10-14 11:20:00,115.66,115.86,115.6,115.71,70636.0,112.1146,112.3085,112.0564,112.1631,70636.0
2021-10-14 11:30:00,115.72,115.86,115.63,115.86,77624.0,112.1727,112.3085,112.0855,112.3085,77624.0
2021-10-14 11:40:00,115.88,116.06,115.78,116.02,113585.0,112.3278,112.5023,112.2309,112.4635,113585.0
2021-10-14 11:50:00,116.04,116.19,115.88,116.18,111074.0,112.4829,112.6283,112.3278,112.6186,111074.0
2021-10-14 12:00:00,116.19,116.33,116.14,116.22,104349.0,112.6283,112.764,112.5799,112.6574,104349.0
2021-10-14 12:10:00,116.24,116.48,116.23,116.27,77527.0,112.6768,112.9094,112.6671,112.7059,77527.0
2021-10-14 12:20:00,116.28,116.41,116.2,116.29,72923.0,112.7156,112.8416,112.638,112.7253,72923.0
2021-10-14 12:30:00,116.33,116.39,116.18,116.38,81266.0,112.764,112.8222,112.6186,112.8125,81266.0
2021-10-14 12:40:00,116.36,116.4,116.28,116.37,55686.0,112.7931,112.8319,112.7156,112.8028,55686.0
2021-10-14 12:50:00,116.36,116.45,116.27,116.44,61266.0,112.7931,112.8804,112.7059,112.8707,61266.0
2021-10-14 13:00:00,116.46,116.55,116.05,116.1,98482.0,112.8901,112.9773,112.4926,112.5411,98482.0
2021-10-14 13:10:00,116.09,116.21,116.07,116.16,35757.0,112.5314,112.6477,112.512,112.5993,35757.0
2021-10-14 13:20:00,116.16,116.2,116.06,116.13,43922.0,112.5993,112.638,112.5023,112.5702,43922.0
2021-10-14 13:30:00,116.15,116.47,116.15,116.4,66863.0,112.5896,112.8998,112.5896,112.8319,66863.0
2021-10-14 13:40:00,116.39,116.64,116.39,116.64,72821.0,112.8222,113.0645,112.8222,113.0645,72821.0
2021-10-14 13:50:00,116.64,116.68,116.5,116.57,58568.0,113.0645,113.1033,112.9288,112.9967,58568.0
2021-10-14 14:00:00,116.56,116.61,116.37,116.44,96042.0,112.987,113.0355,112.8028,112.8707,96042.0
2021-10-14 14:10:00,116.43,116.62,116.42,116.61,62169.0,112.861,113.0452,112.8513,113.0355,62169.0
2021-10-14 14:20:00,116.61,116.74,116.55,116.73,61788.0,113.0355,113.1615,112.9773,113.1518,61788.0
2021-10-14 14:30:00,116.73,116.8,116.57,116.77,79643.0,113.1518,113.2196,112.9967,113.1906,79643.0
2021-10-14 14:40:00,116.78,116.78,116.56,116.66,76759.0,113.2003,113.2003,112.987,113.0839,76759.0
2021-10-14 14:50:00,116.67,116.76,116.66,116.72,59747.0,113.0936,113.1809,113.0839,113.1421,59747.0
2021-10-14 15:00:00,116.73,116.75,116.46,116.47,69182.0,113.1518,113.1712,112.8901,112.8998,69182.0
2021-10-14 15:10:00,116.45,116.51,116.33,116.48,159888.0,112.8804,112.9385,112.764,112.9094,159888.0
2021-10-14 15:20:00,116.47,116.58,116.31,116.44,120082.0,112.8998,113.0064,112.7447,112.8707,120082.0
2021-10-14 15:30:00,116.45,116.56,116.09,116.26,142320.0,112.8804,112.987,112.5314,112.6962,142320.0
2021-10-14 15:40:00,116.28,116.43,116.09,116.38,155521.0,112.7156,112.861,112.5314,112.8125,155521.0
2021-10-14 15:50:00,116.38,116.86,116.29,116.74,302187.0,112.8125,113.2778,112.7253,113.1615,302187.0
2021-10-15 09:30:00,118.56,118.65,117.97,118.38,419442.0,114.9257,115.0129,114.3538,114.7512,419442.0
2021-10-15 09:40:00,118.38,118.56,118.12,118.4,178747.0,114.7512,114.9257,114.4992,114.7706,178747.0
2021-10-15 09:50:00,118.41,118.91,118.39,118.91,249415.0,114.7803,115.265,114.7609,115.265,249415.0
2021-10-15 10:00:00,118.91,119.28,118.66,119.22,193317.0,115.265,115.6236,115.0226,115.5655,193317.0
2021-10-15 10:10:00,119.22,119.24,118.95,118.98,132593.0,115.5655,115.5848,115.3037,115.3328,132593.0
2021-10-15 10:20:00,118.97,119.09,118.2,118.3,168478.0,115.3231,115.4394,114.5767,114.6737,168478.0
2021-10-15 10:30:00,118.33,118.84,118.32,118.84,93813.0,114.7027,115.1971,114.693,115.1971,93813.0
2021-10-15 10:40:00,118.87,119.05,118.69,118.99,100832.0,115.2262,115.4007,115.0517,115.3425,100832.0
2021-10-15 10:50:00,119.03,119.08,118.81,119.06,63571.0,115.3813,115.4297,115.168,115.4104,63571.0
2021-10-15 11:00:00,119.07,119.13,118.85,119.01,69281.0,115.4201,115.4782,115.2068,115.3619,69281.0
2021-10-15 11:10:00,119.02,119.08,118.89,119.04,42753.0,115.3716,115.4297,115.2456,115.391,42753.0
2021-10-15 11:20:00,119.02,119.04,118.81,118.87,30468.0,115.3716,115.391,115.168,115.2262,30468.0
2021-10-15 11:30:00,118.86,118.98,118.71,118.71,96697.0,115.2165,115.3328,115.0711,115.0711,96697.0
2021-10-15 11:40:00,118.72,118.78,118.57,118.59,64438.0,115.0808,115.1389,114.9354,114.9548,64438.0
2021-10-15 11:50:00,118.61,118.67,118.39,118.55,78601.0,114.9742,115.0323,114.7609,114.916,78601.0
2021-10-15 12:00:00,118.54,118.81,118.54,118.74,43563.0,114.9063,115.168,114.9063,115.1002,43563.0
2021-10-15 12:10:00,118.71,118.9,118.7,118.81,60600.0,115.0711,115.2553,115.0614,115.168,60600.0
2021-10-15 12:20:00,118.77,118.8,118.53,118.7,64887.0,115.1293,115.1583,114.8966,115.0614,64887.0
2021-10-15 12:30:00,118.72,118.79,118.57,118.75,35898.0,115.0808,115.1486,114.9354,115.1099,35898.0
2021-10-15 12:40:00,118.75,118.99,118.73,118.9,47397.0,115.1099,115.3425,115.0905,115.2553,47397.0
2021-10-15 12:50:00,118.92,119.02,118.9,118.96,44409.0,115.2747,115.3716,115.2553,115.3134,44409.0
2021-10-15 13:00:00,118.95,119.04,118.75,118.96,81701.0,115.3037,115.391,115.1099,115.3134,81701.0
2021-10-15 13:10:00,118.95,119.0,118.68,118.78,40669.0,115.3037,115.3522,115.042,115.1389,40669.0
2021-10-15 13:20:00,118.78,118.91,118.74,118.8,66895.0,115.1389,115.265,115.1002,115.1583,66895.0
2021-10-15 13:30:00,118.82,119.09,118.82,119.06,85596.0,115.1777,115.4394,115.1777,115.4104,85596.0
2021-10-15 13:40:00,119.05,119.22,118.97,119.2,75465.0,115.4007,115.5655,115.3231,115.5461,75465.0
2021-10-15 13:50:00,119.22,119.27,119.14,119.17,50309.0,115.5655,115.6139,115.4879,115.517,50309.0
2021-10-15 14:00:00,119.19,119.58,119.19,119.58,158485.0,115.5364,115.9144,115.5364,115.9144,158485.0
2021-10-15 14:10:00,119.57,119.62,119.53,119.56,64553.0,115.9047,115.9532,115.866,115.895,64553.0
2021-10-15 14:20:00,119.57,119.71,119.53,119.56,59100.0,115.9047,116.0404,115.866,115.895,59100.0
2021-10-15 14:30:00,119.56,119.6,119.3,119.47,69903.0,115.895,115.9338,115.643,115.8078,69903.0
2021-10-15 14:40:00,119.46,119.46,119.22,119.3,55215.0,115.7981,115.7981,115.5655,115.643,55215.0
2021-10-15 14:50:00,119.31,119.58,119.22,119.53,65649.0,115.6527,115.9144,115.5655,115.866,65649.0
2021-10-15 15:00:00,119.52,119.58,119.0,119.02,90983.0,115.8563,115.9144,115.3522,115.3716,90983.0
2021-10-15 15:10:00,119.0,119.39,119.0,119.18,80664.0,115.3522,115.7302,115.3522,115.5267,80664.0
2021-10-15 15:20:00,119.16,119.44,119.0,119.36,76812.0,115.5073,115.7787,115.3522,115.7012,76812.0
2021-10-15 15:30:00,119.34,119.34,119.11,119.24,96159.0,115.6818,115.6818,115.4588,115.5848,96159.0
2021-10-15 15:40:00,119.24,119.31,119.06,119.08,106592.0,115.5848,115.6527,115.4104,115.4297,106592.0
2021-10-15 15:50:00,119.09,119.45,119.01,119.37,221350.0,115.4394,115.7884,115.3619,115.7109,221350.0
2021-10-18 09:30:00,117.85,118.01,117.31,117.58,263778.0,114.2375,114.3925,113.714,113.9757,263778.0
2021-10-18 09:40:00,117.6,118.82,117.46,118.77,302131.0,113.9951,115.1777,113.8594,115.1293,302131.0
2021-10-18 09:50:00,118.8,119.08,118.6,118.95,140288.0,115.1583,115.4297,114.9645,115.3037,140288.0
2021-10-18 10:00:00,118.98,119.29,118.89,119.26,106825.0,115.3328,115.6333,115.2456,115.6042,106825.0
2021-10-18 10:10:00,119.25,119.26,118.88,119.04,102766.0,115.5945,115.6042,115.2359,115.391,102766.0
2021-10-18 10:20:00,119.01,119.33,118.8,119.29,101860.0,115.3619,115.6721,115.1583,115.6333,101860.0
2021-10-18 10:30:00,119.3,119.31,118.87,119.19,94407.0,115.643,115.6527,115.2262,115.5364,94407.0
2021-10-18 10:40:00,119.18,119.54,119.18,119.39,107699.0,115.5267,115.8756,115.5267,115.7302,107699.0
2021-10-18 10:50:00,119.42,119.42,119.22,119.38,52330.0,115.7593,115.7593,115.5655,115.7206,52330.0
2021-10-18 11:00:00,119.39,119.84,119.35,119.73,64647.0,115.7302,116.1665,115.6915,116.0598,64647.0
2021-10-18 11:10:00,119.7,120.13,119.65,120.11,112395.0,116.0307,116.4476,115.9823,116.4282,112395.0
2021-10-18 11:20:00,120.12,120.31,119.88,119.89,142364.0,116.4379,116.622,116.2052,116.2149,142364.0
2021-10-18 11:30:00,119.89,120.09,119.82,119.87,104582.0,116.2149,116.4088,116.1471,116.1955,104582.0
2021-10-18 11:40:00,119.87,120.09,119.84,120.06,68117.0,116.1955,116.4088,116.1665,116.3797,68117.0
2021-10-18 11:50:00,120.06,120.26,120.05,120.15,68054.0,116.3797,116.5736,116.37,116.4669,68054.0
2021-10-18 12:00:00,120.15,120.32,120.09,120.28,38420.0,116.4669,116.6317,116.4088,116.593,38420.0
2021-10-18 12:10:00,120.28,120.32,120.14,120.18,25591.0,116.593,116.6317,116.4573,116.496,25591.0
2021-10-18 12:20:00,120.19,120.21,120.0,120.15,50503.0,116.5057,116.5251,116.3215,116.4669,50503.0
2021-10-18 12:30:00,120.13,120.24,120.07,120.14,39916.0,116.4476,116.5542,116.3894,116.4573,39916.0
2021-10-18 12:40:00,120.12,120.16,119.93,119.97,34321.0,116.4379,116.4766,116.2537,116.2925,34321.0
2021-10-18 12:50:00,119.97,120.01,119.87,119.98,50680.0,116.2925,116.3312,116.1955,116.3022,50680.0
2021-10-18 13:00:00,119.99,120.07,119.94,120.0,51485.0,116.3119,116.3894,116.2634,116.3215,51485.0
2021-10-18 13:10:00,120.01,120.23,120.0,120.19,37881.0,116.3312,116.5445,116.3215,116.5057,37881.0
2021-10-18 13:20:00,120.18,120.24,120.12,120.19,38314.0,116.496,116.5542,116.4379,116.5057,38314.0
2021-10-18 13:30:00,120.17,120.26,120.16,120.16,28277.0,116.4863,116.5736,116.4766,116.4766,28277.0
2021-10-18 13:40:00,120.16,120.16,120.02,120.09,40168.0,116.4766,116.4766,116.3409,116.4088,40168.0
2021-10-18 13:50:00,120.09,120.2,120.05,120.06,26565.0,116.4088,116.5154,116.37,116.3797,26565.0
2021-10-18 14:00:00,120.06,120.14,119.93,120.06,70396.0,116.3797,116.4573,116.2537,116.3797,70396.0
2021-10-18 14:10:00,120.07,120.1,119.97,120.06,52653.0,116.3894,116.4185,116.2925,116.3797,52653.0
2021-10-18 14:20:00,120.05,120.1,119.88,120.1,67202.0,116.37,116.4185,116.2052,116.4185,67202.0
2021-10-18 14:30:00,120.1,120.17,119.97,120.05,60340.0,116.4185,116.4863,116.2925,116.37,60340.0
2021-10-18 14:40:00,120.05,120.18,120.03,120.16,58020.0,116.37,116.496,116.3506,116.4766,58020.0
2021-10-18 14:50:00,120.16,120.37,120.16,120.27,66816.0,116.4766,116.6802,116.4766,116.5833,66816.0
2021-10-18 15:00:00,120.25,120.31,120.14,120.19,50422.0,116.5639,116.622,116.4573,116.5057,50422.0
2021-10-18 15:10:00,120.22,120.46,120.22,120.46,98539.0,116.5348,116.7674,116.5348,116.7674,98539.0
2021-10-18 15:20:00,120.44,120.58,120.21,120.37,56567.0,116.7481,116.8838,116.5251,116.6802,56567.0
2021-10-18 15:30:00,120.33,120.4,120.19,120.31,53166.0,116.6414,116.7093,116.5057,116.622,53166.0
2021-10-18 15:40:00,120.3,120.55,120.21,120.48,155197.0,116.6124,116.8547,116.5251,116.7868,155197.0
2021-10-18 15:50:00,120.49,120.75,120.35,120.5,216395.0,116.7965,117.0486,116.6608,116.8062,216395.0
2021-10-19 09:30:00,121.83,121.97,121.5,121.9,244116.0,118.0955,118.2312,117.7756,118.1633,244116.0
2021-10-19 09:40:00,121.95,122.13,121.35,121.61,288028.0,118.2118,118.3863,117.6302,117.8822,288028.0
2021-10-19 09:50:00,121.63,121.95,121.55,121.61,96857.0,117.9016,118.2118,117.824,117.8822,96857.0
2021-10-19 10:00:00,121.65,122.31,121.58,122.26,135172.0,117.921,118.5607,117.8531,118.5123,135172.0
2021-10-19 10:10:00,122.23,122.54,122.19,122.4,124647.0,118.4832,118.7837,118.4444,118.648,124647.0
2021-10-19 10:20:00,122.4,122.51,122.19,122.5,139866.0,118.648,118.7546,118.4444,118.7449,139866.0
2021-10-19 10:30:00,122.51,122.51,121.92,122.14,90885.0,118.7546,118.7546,118.1827,118.3959,90885.0
2021-10-19 10:40:00,122.18,122.4,122.18,122.2,91809.0,118.4347,118.648,118.4347,118.4541,91809.0
2021-10-19 10:50:00,122.2,122.68,122.19,122.59,120343.0,118.4541,118.9194,118.4444,118.8322,120343.0
2021-10-19 11:00:00,122.65,122.78,122.6,122.68,105958.0,118.8903,119.0163,118.8418,118.9194,105958.0
2021-10-19 11:10:00,122.67,122.94,122.65,122.77,117251.0,118.9097,119.1714,118.8903,119.0066,117251.0
2021-10-19 11:20:00,122.79,122.87,122.63,122.78,62449.0,119.026,119.1036,118.8709,119.0163,62449.0
2021-10-19 11:30:00,122.78,122.87,122.61,122.65,109644.0,119.0163,119.1036,118.8515,118.8903,109644.0
2021-10-19 11:40:00,122.66,122.88,122.63,122.86,57586.0,118.9,119.1133,118.8709,119.0939,57586.0
2021-10-19 11:50:00,122.89,122.98,122.77,122.89,54870.0,119.123,119.2102,119.0066,119.123,54870.0
2021-10-19 12:00:00,122.9,122.92,122.74,122.87,52725.0,119.1327,119.152,118.9776,119.1036,52725.0
2021-10-19 12:10:00,122.88,123.03,122.87,122.95,76965.0,119.1133,119.2587,119.1036,119.1811,76965.0
2021-10-19 12:20:00,122.96,122.96,122.78,122.88,59152.0,119.1908,119.1908,119.0163,119.1133,59152.0
2021-10-19 12:30:00,122.88,123.0,122.88,122.97,44830.0,119.1133,119.2296,119.1133,119.2005,44830.0
2021-10-19 12:40:00,122.98,123.03,122.93,122.96,26886.0,119.2102,119.2587,119.1617,119.1908,26886.0
2021-10-19 12:50:00,122.95,123.18,122.91,123.15,35050.0,119.1811,119.4041,119.1423,119.375,35050.0
2021-10-19 13:00:00,123.14,123.18,122.91,123.0,58093.0,119.3653,119.4041,119.1423,119.2296,58093.0
2021-10-19 13:10:00,123.0,123.04,122.89,123.0,21865.0,119.2296,119.2684,119.123,119.2296,21865.0
2021-10-19 13:20:00,123.01,123.13,122.91,122.92,33738.0,119.2393,119.3556,119.1423,119.152,33738.0
2021-10-19 13:30:00,122.92,123.05,122.89,123.03,30915.0,119.152,119.2781,119.123,119.2587,30915.0
2021-10-19 13:40:00,123.02,123.02,122.9,122.97,40950.0,119.249,119.249,119.1327,119.2005,40950.0
2021-10-19 13:50:00,122.96,123.08,122.95,123.05,35044.0,119.1908,119.3071,119.1811,119.2781,35044.0
2021-10-19 14:00:00,123.06,123.1,123.01,123.02,32502.0,119.2877,119.3265,119.2393,119.249,32502.0
2021-10-19 14:10:00,123.01,123.09,122.99,123.05,29464.0,119.2393,119.3168,119.2199,119.2781,29464.0
2021-10-19 14:20:00,123.04,123.04,122.76,122.77,99195.0,119.2684,119.2684,118.9969,119.0066,99195.0
2021-10-19 14:30:00,122.77,122.81,122.4,122.56,123281.0,119.0066,119.0454,118.648,118.8031,123281.0
2021-10-19 14:40:00,122.56,122.65,122.5,122.65,104441.0,118.8031,118.8903,118.7449,118.8903,104441.0
2021-10-19 14:50:00,122.66,122.74,122.59,122.71,74353.0,118.9,118.9776,118.8322,118.9485,74353.0
2021-10-19 15:00:00,122.71,122.97,122.65,122.95,79112.0,118.9485,119.2005,118.8903,119.1811,79112.0
2021-10-19 15:10:00,122.96,123.27,122.91,123.26,93549.0,119.1908,119.4913,119.1423,119.4816,93549.0
2021-10-19 15:20:00,123.25,123.26,122.88,123.05,78246.0,119.4719,119.4816,119.1133,119.2781,78246.0
2021-10-19 15:30:00,123.02,123.03,122.7,122.8,79467.0,119.249,119.2587,118.9388,119.0357,79467.0
2021-10-19 15:40:00,122.8,122.98,122.73,122.92,58756.0,119.0357,119.2102,118.9679,119.152,58756.0
2021-10-19 15:50:00,122.9,123.3,122.75,123.29,150664.0,119.1327,119.5204,118.9872,119.5107,150664.0
2021-10-20 09:30:00,123.64,123.93,123.55,123.8,261403.0,119.85,120.1311,119.7627,120.0051,261403.0
2021-10-20 09:40:00,123.77,124.24,123.64,124.24,170935.0,119.976,120.4316,119.85,120.4316,170935.0
2021-10-20 09:50:00,124.25,124.35,123.9,124.03,126774.0,120.4413,120.5382,120.102,120.228,126774.0
2021-10-20 10:00:00,124.02,124.25,123.82,124.22,96950.0,120.2183,120.4413,120.0245,120.4122,96950.0
2021-10-20 10:10:00,124.18,124.44,124.17,124.38,114883.0,120.3734,120.6254,120.3637,120.5673,114883.0
2021-10-20 10:20:00,124.38,124.77,124.34,124.77,83183.0,120.5673,120.9453,120.5285,120.9453,83183.0
2021-10-20 10:30:00,124.78,124.97,124.67,124.69,114803.0,120.955,121.1392,120.8484,120.8678,114803.0
2021-10-20 10:40:00,124.72,124.86,124.66,124.73,59711.0,120.8969,121.0326,120.8387,120.9066,59711.0
2021-10-20 10:50:00,124.75,124.86,124.4,124.41,81956.0,120.9259,121.0326,120.5867,120.5964,81956.0
2021-10-20 11:00:00,124.43,124.57,124.22,124.55,155672.0,120.6158,120.7515,120.4122,120.7321,155672.0
2021-10-20 11:10:00,124.56,124.57,124.32,124.51,53781.0,120.7418,120.7515,120.5091,120.6933,53781.0
2021-10-20 11:20:00,124.53,124.64,124.35,124.39,105258.0,120.7127,120.8193,120.5382,120.577,105258.0
2021-10-20 11:30:00,124.43,124.5,124.21,124.36,70092.0,120.6158,120.6836,120.4025,120.5479,70092.0
2021-10-20 11:40:00,124.35,124.64,124.3,124.58,41524.0,120.5382,120.8193,120.4897,120.7612,41524.0
2021-10-20 11:50:00,124.61,124.8,124.58,124.77,43831.0,120.7902,120.9744,120.7612,120.9453,43831.0
2021-10-20 12:00:00,124.77,124.8,124.63,124.65,42069.0,120.9453,120.9744,120.8096,120.829,42069.0
2021-10-20 12:10:00,124.65,124.7,124.51,124.57,126746.0,120.829,120.8775,120.6933,120.7515,126746.0
2021-10-20 12:20:00,124.56,124.69,124.54,124.6,84129.0,120.7418,120.8678,120.7224,120.7805,84129.0
2021-10-20 12:30:00,124.61,124.78,124.6,124.73,54417.0,120.7902,120.955,120.7805,120.9066,54417.0
2021-10-20 12:40:00,124.74,124.8,124.61,124.77,40855.0,120.9162,120.9744,120.7902,120.9453,40855.0
2021-10-20 12:50:00,124.78,124.78,124.66,124.77,41065.0,120.955,120.955,120.8387,120.9453,41065.0
2021-10-20 13:00:00,124.78,124.79,124.28,124.29,78001.0,120.955,120.9647,120.4703,120.48,78001.0
2021-10-20 13:10:00,124.31,124.45,123.87,123.89,133504.0,120.4994,120.6351,120.0729,120.0923,133504.0
2021-10-20 13:20:00,123.87,124.18,123.54,124.18,179376.0,120.0729,120.3734,119.753,120.3734,179376.0
2021-10-20 13:30:00,124.17,124.25,123.94,124.19,120107.0,120.3637,120.4413,120.1408,120.3831,120107.0
2021-10-20 13:40:00,124.2,124.22,124.03,124.16,53728.0,120.3928,120.4122,120.228,120.354,53728.0
2021-10-20 13:50:00,124.15,124.24,124.08,124.2,49522.0,120.3443,120.4316,120.2765,120.3928,49522.0
2021-10-20 14:00:00,124.18,124.48,124.12,124.47,101959.0,120.3734,120.6642,120.3153,120.6545,101959.0
2021-10-20 14:10:00,124.46,124.61,124.4,124.43,76015.0,120.6448,120.7902,120.5867,120.6158,76015.0
2021-10-20 14:20:00,124.44,124.48,124.33,124.45,44460.0,120.6254,120.6642,120.5188,120.6351,44460.0
2021-10-20 14:30:00,124.46,124.54,124.42,124.51,43445.0,120.6448,120.7224,120.6061,120.6933,43445.0
2021-10-20 14:40:00,124.5,124.57,124.38,124.45,42005.0,120.6836,120.7515,120.5673,120.6351,42005.0
2021-10-20 14:50:00,124.5,124.63,124.41,124.51,74027.0,120.6836,120.8096,120.5964,120.6933,74027.0
2021-10-20 15:00:00,124.53,124.75,124.53,124.73,79601.0,120.7127,120.9259,120.7127,120.9066,79601.0
2021-10-20 15:10:00,124.69,124.75,124.33,124.45,74811.0,120.8678,120.9259,120.5188,120.6351,74811.0
2021-10-20 15:20:00,124.46,124.51,124.32,124.33,75155.0,120.6448,120.6933,120.5091,120.5188,75155.0
2021-10-20 15:30:00,124.34,124.36,124.04,124.04,83961.0,120.5285,120.5479,120.2377,120.2377,83961.0
2021-10-20 15:40:00,124.09,124.49,124.09,124.29,96068.0,120.2862,120.6739,120.2862,120.48,96068.0
2021-10-20 15:50:00,124.28,124.67,124.18,124.67,137802.0,120.4703,120.8484,120.3734,120.8484,137802.0
2021-10-21 09:30:00,124.14,124.28,123.76,123.91,196681.0,120.3346,120.4703,119.9663,120.1117,196681.0
2021-10-21 09:40:00,123.88,124.26,123.8,124.2,119865.0,120.0826,120.451,120.0051,120.3928,119865.0
2021-10-21 09:50:00,124.21,124.5,124.18,124.32,117911.0,120.4025,120.6836,120.3734,120.5091,117911.0
2021-10-21 10:00:00,124.35,124.56,124.15,124.53,136416.0,120.5382,120.7418,120.3443,120.7127,136416.0
2021-10-21 10:10:00,124.56,124.58,124.31,124.52,109376.0,120.7418,120.7612,120.4994,120.703,109376.0
2021-10-21 10:20:00,124.52,124.74,124.39,124.72,73668.0,120.703,120.9162,120.577,120.8969,73668.0
2021-10-21 10:30:00,124.72,124.83,124.6,124.69,77166.0,120.8969,121.0035,120.7805,120.8678,77166.0
2021-10-21 10:40:00,124.71,125.07,124.65,124.99,150925.0,120.8872,121.2361,120.829,121.1586,150925.0
2021-10-21 10:50:00,124.99,125.01,124.62,124.62,69193.0,121.1586,121.178,120.7999,120.7999,69193.0
2021-10-21 11:00:00,124.63,124.8,124.42,124.43,64920.0,120.8096,120.9744,120.6061,120.6158,64920.0
2021-10-21 11:10:00,124.42,124.5,124.21,124.26,84334.0,120.6061,120.6836,120.4025,120.451,84334.0
2021-10-21 11:20:00,124.27,124.4,123.85,123.87,83992.0,120.4607,120.5867,120.0535,120.0729,83992.0
2021-10-21 11:30:00,123.87,124.13,123.84,124.13,112958.0,120.0729,120.3249,120.0438,120.3249,112958.0
2021-10-21 11:40:00,124.12,124.28,123.96,124.25,61521.0,120.3153,120.4703,120.1602,120.4413,61521.0
2021-10-21 11:50:00,124.26,124.34,124.14,124.29,49571.0,120.451,120.5285,120.3346,120.48,49571.0
2021-10-21 12:00:00,124.34,124.5,124.16,124.24,85266.0,120.5285,120.6836,120.354,120.4316,85266.0
2021-10-21 12:10:00,124.24,124.47,124.19,124.4,30631.0,120.4316,120.6545,120.3831,120.5867,30631.0
2021-10-21 12:20:00,124.4,124.56,124.39,124.5,46598.0,120.5867,120.7418,120.577,120.6836,46598.0
2021-10-21 12:30:00,124.5,124.51,124.28,124.38,33150.0,120.6836,120.6933,120.4703,120.5673,33150.0
2021-10-21 12:40:00,124.38,124.45,124.29,124.29,22831.0,120.5673,120.6351,120.48,120.48,22831.0
2021-10-21 12:50:00,124.3,124.55,124.28,124.44,49188.0,120.4897,120.7321,120.4703,120.6254,49188.0
2021-10-21 13:00:00,124.43,124.55,124.41,124.51,32098.0,120.6158,120.7321,120.5964,120.6933,32098.0
2021-10-21 13:10:00,124.5,124.51,124.37,124.41,24393.0,120.6836,120.6933,120.5576,120.5964,24393.0
2021-10-21 13:20:00,124.42,124.66,124.41,124.6,46704.0,120.6061,120.8387,120.5964,120.7805,46704.0
2021-10-21 13:30:00,124.6,124.67,124.58,124.65,31429.0,120.7805,120.8484,120.7612,120.829,31429.0
2021-10-21 13:40:00,124.65,124.68,124.43,124.5,70829.0,120.829,120.8581,120.6158,120.6836,70829.0
2021-10-21 13:50:00,124.48,124.48,124.15,124.28,79894.0,120.6642,120.6642,120.3443,120.4703,79894.0
2021-10-21 14:00:00,124.29,124.5,124.27,124.43,50153.0,120.48,120.6836,120.4607,120.6158,50153.0
2021-10-21 14:10:00,124.38,124.62,124.29,124.57,64420.0,120.5673,120.7999,120.48,120.7515,64420.0
2021-10-21 14:20:00,124.56,124.69,124.47,124.66,49717.0,120.7418,120.8678,120.6545,120.8387,49717.0
2021-10-21 14:30:00,124.66,124.71,124.55,124.59,51012.0,120.8387,120.8872,120.7321,120.7708,51012.0
2021-10-21 14:40:00,124.6,124.69,124.52,124.68,34763.0,120.7805,120.8678,120.703,120.8581,34763.0
2021-10-21 14:50:00,124.68,124.74,124.66,124.74,36342.0,120.8581,120.9162,120.8387,120.9162,36342.0
2021-10-21 15:00:00,124.77,125.07,124.75,124.97,129390.0,120.9453,121.2361,120.9259,121.1392,129390.0
2021-10-21 15:10:00,124.99,125.25,124.95,125.13,64066.0,121.1586,121.4106,121.1198,121.2943,64066.0
2021-10-21 15:20:00,125.12,125.38,125.11,125.34,96889.0,121.2846,121.5366,121.2749,121.4979,96889.0
2021-10-21 15:30:00,125.36,125.4,125.18,125.19,115807.0,121.5172,121.556,121.3428,121.3525,115807.0
2021-10-21 15:40:00,125.2,125.3,125.12,125.28,85888.0,121.3621,121.4591,121.2846,121.4397,85888.0
2021-10-21 15:50:00,125.3,125.84,125.15,125.68,245570.0,121.4591,121.9825,121.3137,121.8274,245570.0
2021-10-22 09:30:00,125.28,126.14,125.05,126.14,237230.0,121.4397,122.2733,121.2167,122.2733,237230.0
2021-10-22 09:40:00,126.12,126.14,125.33,125.49,178480.0,122.2539,122.2733,121.4882,121.6433,178480.0
2021-10-22 09:50:00,125.5,126.09,125.38,125.84,117759.0,121.653,122.2249,121.5366,121.9825,117759.0
2021-10-22 10:00:00,125.87,126.01,125.66,125.91,78990.0,122.0116,122.1473,121.808,122.0504,78990.0
2021-10-22 10:10:00,125.89,126.1,125.63,126.05,74057.0,122.031,122.2346,121.779,122.1861,74057.0
2021-10-22 10:20:00,126.04,126.52,125.94,126.52,99315.0,122.1764,122.6417,122.0795,122.6417,99315.0
2021-10-22 10:30:00,126.52,126.52,125.85,125.89,104217.0,122.6417,122.6417,121.9922,122.031,104217.0
2021-10-22 10:40:00,125.89,125.98,125.71,125.72,69715.0,122.031,122.1182,121.8565,121.8662,69715.0
2021-10-22 10:50:00,125.73,125.75,125.45,125.57,77302.0,121.8759,121.8953,121.6045,121.7208,77302.0
2021-10-22 11:00:00,125.57,125.9,125.54,125.87,82311.0,121.7208,122.0407,121.6917,122.0116,82311.0
2021-10-22 11:10:00,125.84,125.85,125.05,125.26,124948.0,121.9825,121.9922,121.2167,121.4203,124948.0
2021-10-22 11:20:00,125.26,125.27,124.28,124.67,286565.0,121.4203,121.43,120.4703,120.8484,286565.0
2021-10-22 11:30:00,124.64,124.77,123.65,123.85,221350.0,120.8193,120.9453,119.8597,120.0535,221350.0
2021-10-22 11:40:00,123.84,124.1,123.52,123.58,198121.0,120.0438,120.2959,119.7336,119.7918,198121.0
2021-10-22 11:50:00,123.62,124.33,123.54,124.15,183224.0,119.8306,120.5188,119.753,120.3443,183224.0
2021-10-22 12:00:00,124.16,124.47,123.78,124.36,198292.0,120.354,120.6545,119.9857,120.5479,198292.0
2021-10-22 12:10:00,124.35,124.58,124.09,124.52,131462.0,120.5382,120.7612,120.2862,120.703,131462.0
2021-10-22 12:20:00,124.46,124.6,124.23,124.6,59935.0,120.6448,120.7805,120.4219,120.7805,59935.0
2021-10-22 12:30:00,124.58,124.95,124.54,124.89,140295.0,120.7612,121.1198,120.7224,121.0617,140295.0
2021-10-22 12:40:00,124.91,125.44,124.87,125.34,165612.0,121.081,121.5948,121.0423,121.4979,165612.0
2021-10-22 12:50:00,125.35,125.41,124.88,124.88,116232.0,121.5075,121.5657,121.052,121.052,116232.0
2021-10-22 13:00:00,124.89,125.13,124.81,125.1,98231.0,121.0617,121.2943,120.9841,121.2652,98231.0
2021-10-22 13:10:00,125.13,125.22,124.9,125.1,104909.0,121.2943,121.3815,121.0713,121.2652,104909.0
2021-10-22 13:20:00,125.1,125.28,125.03,125.07,85790.0,121.2652,121.4397,121.1974,121.2361,85790.0
2021-10-22 13:30:00,125.05,125.33,124.9,125.3,121150.0,121.2167,121.4882,121.0713,121.4591,121150.0
2021-10-22 13:40:00,125.28,125.36,125.05,125.07,95731.0,121.4397,121.5172,121.2167,121.2361,95731.0
2021-10-22 13:50:00,125.06,125.29,124.73,124.76,124949.0,121.2264,121.4494,120.9066,120.9356,124949.0
2021-10-22 14:00:00,124.78,125.21,124.76,125.16,134748.0,120.955,121.3718,120.9356,121.3234,134748.0
2021-10-22 14:10:00,125.19,125.27,125.04,125.24,59862.0,121.3525,121.43,121.2071,121.4009,59862.0
2021-10-22 14:20:00,125.23,125.49,125.16,125.49,108825.0,121.3912,121.6433,121.3234,121.6433,108825.0
2021-10-22 14:30:00,125.49,126.02,125.46,125.64,188936.0,121.6433,122.157,121.6142,121.7887,188936.0
2021-10-22 14:40:00,125.64,125.75,125.57,125.67,61545.0,121.7887,121.8953,121.7208,121.8177,61545.0
2021-10-22 14:50:00,125.64,125.69,125.25,125.25,121740.0,121.7887,121.8371,121.4106,121.4106,121740.0
2021-10-22 15:00:00,125.24,125.35,125.02,125.23,153750.0,121.4009,121.5075,121.1877,121.3912,153750.0
2021-10-22 15:10:00,125.24,125.34,124.9,124.93,117796.0,121.4009,121.4979,121.0713,121.1004,117796.0
2021-10-22 15:20:00,124.95,125.25,124.91,125.06,125318.0,121.1198,121.4106,121.081,121.2264,125318.0
2021-10-22 15:30:00,125.12,125.7,125.12,125.35,242465.0,121.2846,121.8468,121.2846,121.5075,242465.0
2021-10-22 15:40:00,125.33,125.42,125.06,125.21,129049.0,121.4882,121.5754,121.2264,121.3718,129049.0
2021-10-22 15:50:00,125.22,125.5,125.05,125.24,232946.0,121.3815,121.653,121.2167,121.4009,232946.0
2021-10-25 09:30:00,126.2,126.21,125.12,125.13,298834.0,122.3315,122.3412,121.2846,121.2943,298834.0
2021-10-25 09:40:00,125.11,125.23,124.62,125.06,183240.0,121.2749,121.3912,120.7999,121.2264,183240.0
2021-10-25 09:50:00,125.04,125.78,124.97,125.68,174598.0,121.2071,121.9244,121.1392,121.8274,174598.0
2021-10-25 10:00:00,125.7,125.93,125.53,125.71,104985.0,121.8468,122.0698,121.682,121.8565,104985.0
2021-10-25 10:10:00,125.67,125.97,125.48,125.86,104105.0,121.8177,122.1085,121.6336,122.0019,104105.0
2021-10-25 10:20:00,125.86,125.91,125.37,125.89,79543.0,122.0019,122.0504,121.5269,122.031,79543.0
2021-10-25 10:30:00,125.83,126.02,125.71,125.88,87194.0,121.9728,122.157,121.8565,122.0213,87194.0
2021-10-25 10:40:00,125.88,126.1,125.8,126.07,94855.0,122.0213,122.2346,121.9438,122.2055,94855.0
2021-10-25 10:50:00,126.06,126.19,126.02,126.08,80179.0,122.1958,122.3218,122.157,122.2152,80179.0
2021-10-25 11:00:00,126.11,126.37,125.97,126.32,119219.0,122.2443,122.4963,122.1085,122.4478,119219.0
2021-10-25 11:10:00,126.33,126.52,126.19,126.42,87223.0,122.4575,122.6417,122.3218,122.5448,87223.0
2021-10-25 11:20:00,126.41,126.48,126.27,126.48,66917.0,122.5351,122.6029,122.3993,122.6029,66917.0
2021-10-25 11:30:00,126.49,126.49,126.27,126.33,57144.0,122.6126,122.6126,122.3993,122.4575,57144.0
2021-10-25 11:40:00,126.34,126.51,126.33,126.37,40384.0,122.4672,122.632,122.4575,122.4963,40384.0
2021-10-25 11:50:00,126.35,126.72,126.34,126.69,96679.0,122.4769,122.8356,122.4672,122.8065,96679.0
2021-10-25 12:00:00,126.7,127.09,126.57,127.01,116588.0,122.8162,123.1942,122.6902,123.1167,116588.0
2021-10-25 12:10:00,127.03,127.07,126.92,126.96,50193.0,123.1361,123.1748,123.0294,123.0682,50193.0
2021-10-25 12:20:00,126.98,127.15,126.85,127.09,37922.0,123.0876,123.2524,122.9616,123.1942,37922.0
2021-10-25 12:30:00,127.11,127.11,126.93,127.1,37479.0,123.2136,123.2136,123.0391,123.2039,37479.0
2021-10-25 12:40:00,127.1,127.26,127.08,127.17,80367.0,123.2039,123.359,123.1845,123.2718,80367.0
2021-10-25 12:50:00,127.18,127.22,127.1,127.1,32641.0,123.2815,123.3202,123.2039,123.2039,32641.0
2021-10-25 13:00:00,127.13,127.37,127.13,127.33,98266.0,123.233,123.4656,123.233,123.4269,98266.0
2021-10-25 13:10:00,127.34,127.54,127.32,127.4,53810.0,123.4365,123.6304,123.4172,123.4947,53810.0
2021-10-25 13:20:00,127.41,127.41,127.18,127.32,71392.0,123.5044,123.5044,123.2815,123.4172,71392.0
2021-10-25 13:30:00,127.31,127.39,127.16,127.17,34141.0,123.4075,123.485,123.2621,123.2718,34141.0
2021-10-25 13:40:00,127.16,127.16,127.02,127.06,34564.0,123.2621,123.2621,123.1264,123.1651,34564.0
2021-10-25 13:50:00,127.06,127.22,127.01,127.14,36381.0,123.1651,123.3202,123.1167,123.2427,36381.0
2021-10-25 14:00:00,127.14,127.17,126.97,127.13,80448.0,123.2427,123.2718,123.0779,123.233,80448.0
2021-10-25 14:10:00,127.14,127.21,127.06,127.19,88438.0,123.2427,123.3105,123.1651,123.2911,88438.0
2021-10-25 14:20:00,127.19,127.44,127.15,127.44,100257.0,123.2911,123.5335,123.2524,123.5335,100257.0
2021-10-25 14:30:00,127.44,127.54,127.28,127.3,105801.0,123.5335,123.6304,123.3784,123.3978,105801.0
2021-10-25 14:40:00,127.3,127.39,127.12,127.22,88979.0,123.3978,123.485,123.2233,123.3202,88979.0
2021-10-25 14:50:00,127.23,127.33,127.17,127.22,59237.0,123.3299,123.4269,123.2718,123.3202,59237.0
2021-10-25 15:00:00,127.22,127.29,127.13,127.16,45080.0,123.3202,123.3881,123.233,123.2621,45080.0
2021-10-25 15:10:00,127.15,127.17,127.0,127.09,51370.0,123.2524,123.2718,123.107,123.1942,51370.0
2021-10-25 15:20:00,127.06,127.14,126.89,127.13,43352.0,123.1651,123.2427,123.0003,123.233,43352.0
2021-10-25 15:30:00,127.13,127.14,126.94,127.06,53642.0,123.233,123.2427,123.0488,123.1651,53642.0
2021-10-25 15:40:00,127.08,127.15,126.91,127.0,83545.0,123.1845,123.2524,123.0197,123.107,83545.0
2021-10-25 15:50:00,127.02,127.21,126.68,127.19,183741.0,123.1264,123.3105,122.7968,123.2911,183741.0
2021-10-26 09:30:00,128.66,129.08,128.28,128.96,280143.0,124.7161,125.1232,124.3477,125.0069,280143.0
2021-10-26 09:40:00,128.92,129.13,128.75,128.87,154292.0,124.9681,125.1717,124.8033,124.9196,154292.0
2021-10-26 09:50:00,128.87,129.05,128.74,128.82,112896.0,124.9196,125.0941,124.7936,124.8712,112896.0
2021-10-26 10:00:00,128.83,129.08,128.65,128.97,148433.0,124.8809,125.1232,124.7064,125.0166,148433.0
2021-10-26 10:10:00,128.97,129.59,128.97,129.54,137799.0,125.0166,125.6176,125.0166,125.5691,137799.0
2021-10-26 10:20:00,129.54,129.71,129.42,129.49,107464.0,125.5691,125.7339,125.4528,125.5206,107464.0
2021-10-26 10:30:00,129.47,129.58,129.34,129.54,171038.0,125.5013,125.6079,125.3752,125.5691,171038.0
2021-10-26 10:40:00,129.53,129.55,129.14,129.44,87275.0,125.5594,125.5788,125.1814,125.4722,87275.0
2021-10-26 10:50:00,129.44,129.65,129.39,129.41,62507.0,125.4722,125.6757,125.4237,125.4431,62507.0
2021-10-26 11:00:00,129.44,129.57,129.22,129.3,58898.0,125.4722,125.5982,125.2589,125.3365,58898.0
2021-10-26 11:10:00,129.36,129.54,129.34,129.47,39717.0,125.3946,125.5691,125.3752,125.5013,39717.0
2021-10-26 11:20:00,129.5,129.6,129.42,129.52,60605.0,125.5303,125.6273,125.4528,125.5497,60605.0
2021-10-26 11:30:00,129.58,129.61,128.68,129.27,164765.0,125.6079,125.637,124.7355,125.3074,164765.0
2021-10-26 11:40:00,129.2,129.31,128.94,128.98,72933.0,125.2395,125.3462,124.9875,125.0263,72933.0
2021-10-26 11:50:00,128.98,129.02,128.57,128.61,122990.0,125.0263,125.0651,124.6288,124.6676,122990.0
2021-10-26 12:00:00,128.6,128.69,128.07,128.15,113614.0,124.6579,124.7452,124.1442,124.2217,113614.0
2021-10-26 12:10:00,128.12,128.55,128.08,128.46,138130.0,124.1926,124.6095,124.1539,124.5222,138130.0
2021-10-26 12:20:00,128.5,128.51,128.18,128.21,54475.0,124.561,124.5707,124.2508,124.2799,54475.0
2021-10-26 12:30:00,128.2,128.34,127.81,127.85,128698.0,124.2702,124.4059,123.8921,123.9309,128698.0
2021-10-26 12:40:00,127.86,127.87,127.29,127.45,133936.0,123.9406,123.9503,123.3881,123.5432,133936.0
2021-10-26 12:50:00,127.42,127.89,127.28,127.82,94898.0,123.5141,123.9697,123.3784,123.9018,94898.0
2021-10-26 13:00:00,127.81,128.1,127.66,128.0,168124.0,123.8921,124.1733,123.7467,124.0763,168124.0
2021-10-26 13:10:00,128.0,128.0,127.66,127.85,79977.0,124.0763,124.0763,123.7467,123.9309,79977.0
2021-10-26 13:20:00,127.87,127.97,127.5,127.87,163909.0,123.9503,124.0472,123.5916,123.9503,163909.0
2021-10-26 13:30:00,127.84,128.45,127.76,128.31,120680.0,123.9212,124.5125,123.8437,124.3768,120680.0
2021-10-26 13:40:00,128.32,128.35,127.99,128.09,102150.0,124.3865,124.4156,124.0666,124.1636,102150.0
2021-10-26 13:50:00,128.09,128.24,127.89,128.14,54168.0,124.1636,124.309,123.9697,124.212,54168.0
2021-10-26 14:00:00,128.14,128.43,128.14,128.27,92210.0,124.212,124.4931,124.212,124.338,92210.0
2021-10-26 14:10:00,128.25,128.56,128.14,128.54,56946.0,124.3187,124.6192,124.212,124.5998,56946.0
2021-10-26 14:20:00,128.5,128.55,128.25,128.3,55275.0,124.561,124.6095,124.3187,124.3671,55275.0
2021-10-26 14:30:00,128.32,128.61,128.26,128.26,69124.0,124.3865,124.6676,124.3283,124.3283,69124.0
2021-10-26 14:40:00,128.23,128.32,128.1,128.32,41093.0,124.2993,124.3865,124.1733,124.3865,41093.0
2021-10-26 14:50:00,128.31,128.55,128.19,128.55,46589.0,124.3768,124.6095,124.2605,124.6095,46589.0
2021-10-26 15:00:00,128.57,128.72,128.35,128.64,90021.0,124.6288,124.7742,124.4156,124.6967,90021.0
2021-10-26 15:10:00,128.67,128.7,128.43,128.54,60474.0,124.7258,124.7549,124.4931,124.5998,60474.0
2021-10-26 15:20:00,128.54,128.65,128.25,128.25,47343.0,124.5998,124.7064,124.3187,124.3187,47343.0
2021-10-26 15:30:00,128.3,128.52,128.26,128.42,42207.0,124.3671,124.5804,124.3283,124.4834,42207.0
2021-10-26 15:40:00,128.42,128.82,128.33,128.5,100385.0,124.4834,124.8712,124.3962,124.561,100385.0
2021-10-26 15:50:00,128.46,128.48,127.54,127.61,196822.0,124.5222,124.5416,123.6304,123.6983,196822.0
2021-10-27 09:30:00,128.0,128.23,127.05,127.39,191668.0,124.0763,124.2993,123.1554,123.485,191668.0
2021-10-27 09:40:00,127.39,128.41,127.35,128.18,228631.0,123.485,124.4737,123.4462,124.2508,228631.0
2021-10-27 09:50:00,128.16,128.5,127.87,128.48,102659.0,124.2314,124.561,123.9503,124.5416,102659.0
2021-10-27 10:00:00,128.49,128.6,127.59,128.06,148008.0,124.5513,124.6579,123.6789,124.1345,148008.0
2021-10-27 10:10:00,128.01,128.22,127.49,127.69,91616.0,124.086,124.2896,123.582,123.7758,91616.0
2021-10-27 10:20:00,127.64,128.02,127.38,127.48,74158.0,123.7274,124.0957,123.4753,123.5723,74158.0
2021-10-27 10:30:00,127.51,127.86,127.35,127.71,95776.0,123.6013,123.9406,123.4462,123.7952,95776.0
2021-10-27 10:40:00,127.76,127.78,127.43,127.56,70058.0,123.8437,123.8631,123.5238,123.6498,70058.0
2021-10-27 10:50:00,127.55,127.94,127.24,127.4,126583.0,123.6401,124.0182,123.3396,123.4947,126583.0
2021-10-27 11:00:00,127.38,127.91,127.33,127.81,88702.0,123.4753,123.9891,123.4269,123.8921,88702.0
2021-10-27 11:10:00,127.78,127.99,127.68,127.94,40767.0,123.8631,124.0666,123.7661,124.0182,40767.0
2021-10-27 11:20:00,127.92,127.99,127.54,127.75,54565.0,123.9988,124.0666,123.6304,123.834,54565.0
2021-10-27 11:30:00,127.81,127.82,127.47,127.7,56047.0,123.8921,123.9018,123.5626,123.7855,56047.0
2021-10-27 11:40:00,127.75,127.87,127.46,127.46,47446.0,123.834,123.9503,123.5529,123.5529,47446.0
2021-10-27 11:50:00,127.47,127.67,127.33,127.55,75559.0,123.5626,123.7564,123.4269,123.6401,75559.0
2021-10-27 12:00:00,127.56,127.77,127.44,127.69,39806.0,123.6498,123.8534,123.5335,123.7758,39806.0
2021-10-27 12:10:00,127.71,128.02,127.71,127.98,66843.0,123.7952,124.0957,123.7952,124.0569,66843.0
2021-10-27 12:20:00,128.01,128.03,127.82,127.9,32472.0,124.086,124.1054,123.9018,123.9794,32472.0
2021-10-27 12:30:00,127.86,127.87,127.54,127.61,36164.0,123.9406,123.9503,123.6304,123.6983,36164.0
2021-10-27 12:40:00,127.6,127.86,127.55,127.72,28334.0,123.6886,123.9406,123.6401,123.8049,28334.0
2021-10-27 12:50:00,127.72,127.84,127.64,127.79,40760.0,123.8049,123.9212,123.7274,123.8728,40760.0
2021-10-27 13:00:00,127.78,128.11,127.7,128.07,90381.0,123.8631,124.1829,123.7855,124.1442,90381.0
2021-10-27 13:10:00,128.07,128.26,127.98,128.2,56823.0,124.1442,124.3283,124.0569,124.2702,56823.0
2021-10-27 13:20:00,128.21,128.4,128.18,128.27,74640.0,124.2799,124.4641,124.2508,124.338,74640.0
2021-10-27 13:30:00,128.27,128.35,128.15,128.32,51163.0,124.338,124.4156,124.2217,124.3865,51163.0
2021-10-27 13:40:00,128.32,128.38,128.18,128.18,66335.0,124.3865,124.4447,124.2508,124.2508,66335.0
2021-10-27 13:50:00,128.2,128.44,128.15,128.42,67323.0,124.2702,124.5028,124.2217,124.4834,67323.0
2021-10-27 14:00:00,128.43,128.43,128.28,128.41,38313.0,124.4931,124.4931,124.3477,124.4737,38313.0
2021-10-27 14:10:00,128.4,128.57,128.4,128.49,52646.0,124.4641,124.6288,124.4641,124.5513,52646.0
2021-10-27 14:20:00,128.48,128.5,128.19,128.22,51700.0,124.5416,124.561,124.2605,124.2896,51700.0
2021-10-27 14:30:00,128.24,128.28,127.95,128.12,83789.0,124.309,124.3477,124.0279,124.1926,83789.0
2021-10-27 14:40:00,128.09,128.18,127.96,128.02,44672.0,124.1636,124.2508,124.0375,124.0957,44672.0
2021-10-27 14:50:00,128.04,128.05,127.77,127.78,53728.0,124.1151,124.1248,123.8534,123.8631,53728.0
2021-10-27 15:00:00,127.77,127.86,127.37,127.54,60565.0,123.8534,123.9406,123.4656,123.6304,60565.0
2021-10-27 15:10:00,127.53,127.54,126.48,126.49,251330.0,123.6207,123.6304,122.6029,122.6126,251330.0
2021-10-27 15:20:00,126.49,127.15,126.4,127.04,161761.0,122.6126,123.2524,122.5254,123.1457,161761.0
2021-10-27 15:30:00,127.06,127.06,126.62,127.03,93967.0,123.1651,123.1651,122.7386,123.1361,93967.0
2021-10-27 15:40:00,127.01,127.09,126.44,126.44,82669.0,123.1167,123.1942,122.5641,122.5641,82669.0
2021-10-27 15:50:00,126.45,126.56,125.84,125.87,234380.0,122.5738,122.6805,121.9825,122.0116,234380.0
2021-10-28 09:30:00,127.17,127.92,127.13,127.62,250662.0,123.2718,123.9988,123.233,123.708,250662.0
2021-10-28 09:40:00,127.67,128.35,127.55,128.15,188482.0,123.7564,124.4156,123.6401,124.2217,188482.0
2021-10-28 09:50:00,128.16,128.4,127.92,128.24,119253.0,124.2314,124.4641,123.9988,124.309,119253.0
2021-10-28 10:00:00,128.25,128.4,128.0,128.26,126464.0,124.3187,124.4641,124.0763,124.3283,126464.0
2021-10-28 10:10:00,128.28,128.32,127.65,128.04,99587.0,124.3477,124.3865,123.737,124.1151,99587.0
2021-10-28 10:20:00,128.02,128.53,127.88,128.5,122372.0,124.0957,124.5901,123.96,124.561,122372.0
2021-10-28 10:30:00,128.5,128.8,128.45,128.79,129986.0,124.561,124.8518,124.5125,124.8421,129986.0
2021-10-28 10:40:00,128.8,129.25,128.59,128.97,172081.0,124.8518,125.288,124.6482,125.0166,172081.0
2021-10-28 10:50:00,129.0,129.06,128.79,128.82,84756.0,125.0457,125.1038,124.8421,124.8712,84756.0
2021-10-28 11:00:00,128.85,129.04,128.76,129.0,83393.0,124.9003,125.0844,124.813,125.0457,83393.0
2021-10-28 11:10:00,129.0,129.14,128.93,129.03,88020.0,125.0457,125.1814,124.9778,125.0747,88020.0
2021-10-28 11:20:00,129.06,129.07,128.81,128.86,73263.0,125.1038,125.1135,124.8615,124.91,73263.0
2021-10-28 11:30:00,128.9,129.15,128.82,129.09,64541.0,124.9487,125.1911,124.8712,125.1329,64541.0
2021-10-28 11:40:00,129.11,129.21,128.48,128.53,83362.0,125.1523,125.2492,124.5416,124.5901,83362.0
2021-10-28 11:50:00,128.56,128.72,128.33,128.48,88554.0,124.6192,124.7742,124.3962,124.5416,88554.0
2021-10-28 12:00:00,128.5,128.79,128.49,128.78,81369.0,124.561,124.8421,124.5513,124.8324,81369.0
2021-10-28 12:10:00,128.79,129.02,128.72,128.98,77347.0,124.8421,125.0651,124.7742,125.0263,77347.0
2021-10-28 12:20:00,128.98,129.0,128.64,128.66,52191.0,125.0263,125.0457,124.6967,124.7161,52191.0
2021-10-28 12:30:00,128.7,128.78,128.5,128.63,69132.0,124.7549,124.8324,124.561,124.687,69132.0
2021-10-28 12:40:00,128.66,128.8,128.54,128.72,48225.0,124.7161,124.8518,124.5998,124.7742,48225.0
2021-10-28 12:50:00,128.73,128.75,128.01,128.2,81197.0,124.7839,124.8033,124.086,124.2702,81197.0
2021-10-28 13:00:00,128.19,128.54,128.18,128.48,93581.0,124.2605,124.5998,124.2508,124.5416,93581.0
2021-10-28 13:10:00,128.43,128.52,128.25,128.26,50377.0,124.4931,124.5804,124.3187,124.3283,50377.0
2021-10-28 13:20:00,128.26,128.5,128.24,128.49,34876.0,124.3283,124.561,124.309,124.5513,34876.0
2021-10-28 13:30:00,128.5,128.82,128.49,128.81,54765.0,124.561,124.8712,124.5513,124.8615,54765.0
2021-10-28 13:40:00,128.81,128.85,128.71,128.74,31958.0,124.8615,124.9003,124.7646,124.7936,31958.0
2021-10-28 13:50:00,128.74,128.82,128.63,128.7,49969.0,124.7936,124.8712,124.687,124.7549,49969.0
2021-10-28 14:00:00,128.71,128.99,128.71,128.97,80099.0,124.7646,125.036,124.7646,125.0166,80099.0
2021-10-28 14:10:00,128.97,129.07,128.82,129.05,45330.0,125.0166,125.1135,124.8712,125.0941,45330.0
2021-10-28 14:20:00,129.07,129.15,128.98,129.08,45443.0,125.1135,125.1911,125.0263,125.1232,45443.0
2021-10-28 14:30:00,129.08,129.18,129.02,129.08,38440.0,125.1232,125.2201,125.0651,125.1232,38440.0
2021-10-28 14:40:00,129.09,129.09,128.89,129.06,52816.0,125.1329,125.1329,124.939,125.1038,52816.0
2021-10-28 14:50:00,129.04,129.09,128.76,128.85,47639.0,125.0844,125.1329,124.813,124.9003,47639.0
2021-10-28 15:00:00,128.84,128.84,128.58,128.78,86013.0,124.8906,124.8906,124.6385,124.8324,86013.0
2021-10-28 15:10:00,128.79,128.83,128.52,128.81,79709.0,124.8421,124.8809,124.5804,124.8615,79709.0
2021-10-28 15:20:00,128.81,128.92,128.53,128.62,71512.0,124.8615,124.9681,124.5901,124.6773,71512.0
2021-10-28 15:30:00,128.62,129.03,128.53,128.86,163490.0,124.6773,125.0747,124.5901,124.91,163490.0
2021-10-28 15:40:00,128.88,128.97,128.55,128.83,152071.0,124.9293,125.0166,124.6095,124.8809,152071.0
2021-10-28 15:50:00,128.83,129.58,128.83,129.48,422283.0,124.8809,125.6079,124.8809,125.5109,422283.0
2021-10-29 09:30:00,127.41,128.42,127.2,128.33,405140.0,123.5044,124.4834,123.3008,124.3962,405140.0
2021-10-29 09:40:00,128.33,128.66,128.3,128.62,260736.0,124.3962,124.7161,124.3671,124.6773,260736.0
2021-10-29 09:50:00,128.6,128.93,128.34,128.52,192559.0,124.6579,124.9778,124.4059,124.5804,192559.0
2021-10-29 10:00:00,128.53,128.91,128.41,128.78,137625.0,124.5901,124.9584,124.4737,124.8324,137625.0
2021-10-29 10:10:00,128.76,128.76,128.07,128.31,108555.0,124.813,124.813,124.1442,124.3768,108555.0
2021-10-29 10:20:00,128.31,128.6,128.04,128.2,127799.0,124.3768,124.6579,124.1151,124.2702,127799.0
2021-10-29 10:30:00,128.22,128.38,127.97,128.26,102903.0,124.2896,124.4447,124.0472,124.3283,102903.0
2021-10-29 10:40:00,128.28,128.75,128.16,128.73,73416.0,124.3477,124.8033,124.2314,124.7839,73416.0
2021-10-29 10:50:00,128.77,128.89,128.55,128.67,113777.0,124.8227,124.939,124.6095,124.7258,113777.0
2021-10-29 11:00:00,128.72,129.11,128.66,129.09,102373.0,124.7742,125.1523,124.7161,125.1329,102373.0
2021-10-29 11:10:00,129.12,129.36,129.04,129.3,96540.0,125.162,125.3946,125.0844,125.3365,96540.0
2021-10-29 11:20:00,129.3,129.44,129.25,129.3,57260.0,125.3365,125.4722,125.288,125.3365,57260.0
2021-10-29 11:30:00,129.35,129.66,129.27,129.35,73120.0,125.3849,125.6854,125.3074,125.3849,73120.0
2021-10-29 11:40:00,129.37,129.37,129.1,129.19,39036.0,125.4043,125.4043,125.1426,125.2298,39036.0
2021-10-29 11:50:00,129.19,129.51,129.17,129.31,71257.0,125.2298,125.54,125.2105,125.3462,71257.0
2021-10-29 12:00:00,129.32,129.7,129.2,129.63,74889.0,125.3559,125.7242,125.2395,125.6564,74889.0
2021-10-29 12:10:00,129.63,129.88,129.6,129.81,96285.0,125.6564,125.8987,125.6273,125.8308,96285.0
2021-10-29 12:20:00,129.82,130.22,129.77,130.21,121763.0,125.8405,126.2283,125.7921,126.2186,121763.0
2021-10-29 12:30:00,130.19,130.2,130.04,130.13,64814.0,126.1992,126.2089,126.0538,126.141,64814.0
2021-10-29 12:40:00,130.13,130.2,129.94,129.97,50545.0,126.141,126.2089,125.9568,125.9859,50545.0
2021-10-29 12:50:00,129.98,129.99,129.8,129.86,52841.0,125.9956,126.0053,125.8211,125.8793,52841.0
2021-10-29 13:00:00,129.87,130.0,129.82,129.95,63433.0,125.889,126.015,125.8405,125.9665,63433.0
2021-10-29 13:10:00,129.95,130.2,129.93,130.19,85120.0,125.9665,126.2089,125.9472,126.1992,85120.0
2021-10-29 13:20:00,130.16,130.16,129.96,129.97,76843.0,126.1701,126.1701,125.9762,125.9859,76843.0
2021-10-29 13:30:00,129.97,130.03,129.83,129.91,73642.0,125.9859,126.0441,125.8502,125.9278,73642.0
2021-10-29 13:40:00,129.91,129.93,129.63,129.66,86797.0,125.9278,125.9472,125.6564,125.6854,86797.0
2021-10-29 13:50:00,129.7,129.89,129.66,129.85,68927.0,125.7242,125.9084,125.6854,125.8696,68927.0
2021-10-29 14:00:00,129.85,129.86,129.71,129.86,78937.0,125.8696,125.8793,125.7339,125.8793,78937.0
2021-10-29 14:10:00,129.84,129.9,129.49,129.51,83716.0,125.8599,125.9181,125.5206,125.54,83716.0
2021-10-29 14:20:00,129.53,129.63,129.09,129.1,103299.0,125.5594,125.6564,125.1329,125.1426,103299.0
2021-10-29 14:30:00,129.1,129.31,129.01,129.24,97051.0,125.1426,125.3462,125.0554,125.2783,97051.0
2021-10-29 14:40:00,129.25,129.52,129.25,129.47,98243.0,125.288,125.5497,125.288,125.5013,98243.0
2021-10-29 14:50:00,129.46,129.55,129.35,129.41,100914.0,125.4916,125.5788,125.3849,125.4431,100914.0
2021-10-29 15:00:00,129.41,129.54,129.24,129.43,108155.0,125.4431,125.5691,125.2783,125.4625,108155.0
2021-10-29 15:10:00,129.43,129.45,128.9,129.1,84436.0,125.4625,125.4819,124.9487,125.1426,84436.0
2021-10-29 15:20:00,129.13,129.29,128.96,129.13,108145.0,125.1717,125.3268,125.0069,125.1717,108145.0
2021-10-29 15:30:00,129.18,129.65,129.07,129.5,126432.0,125.2201,125.6757,125.1135,125.5303,126432.0
2021-10-29 15:40:00,129.51,130.02,129.49,129.85,255076.0,125.54,126.0344,125.5206,125.8696,255076.0
2021-10-29 15:50:00,129.86,130.56,129.75,130.29,414023.0,125.8793,126.5578,125.7727,126.2961,414023.0
2021-11-01 09:30:00,131.18,131.55,130.75,131.09,366074.0,127.1588,127.5175,126.742,127.0716,366074.0
2021-11-01 09:40:00,131.1,131.15,130.35,130.39,212381.0,127.0813,127.1298,126.3543,126.3931,212381.0
2021-11-01 09:50:00,130.36,130.72,130.23,130.36,181386.0,126.364,126.7129,126.238,126.364,181386.0
2021-11-01 10:00:00,130.35,130.43,129.42,130.36,280734.0,126.3543,126.4318,125.4528,126.364,280734.0
2021-11-01 10:10:00,130.35,130.43,129.98,130.18,172617.0,126.3543,126.4318,125.9956,126.1895,172617.0
2021-11-01 10:20:00,130.19,130.42,129.85,130.12,168088.0,126.1992,126.4221,125.8696,126.1313,168088.0
2021-11-01 10:30:00,130.12,130.12,129.81,129.86,82159.0,126.1313,126.1313,125.8308,125.8793,82159.0
2021-11-01 10:40:00,129.88,130.06,129.7,129.93,95095.0,125.8987,126.0732,125.7242,125.9472,95095.0
2021-11-01 10:50:00,129.94,130.12,129.47,129.74,106624.0,125.9568,126.1313,125.5013,125.763,106624.0
2021-11-01 11:00:00,129.7,130.28,129.7,130.1,156814.0,125.7242,126.2864,125.7242,126.1119,156814.0
2021-11-01 11:10:00,130.08,130.22,129.87,130.22,80803.0,126.0926,126.2283,125.889,126.2283,80803.0
2021-11-01 11:20:00,130.21,130.46,130.19,130.3,125221.0,126.2186,126.4609,126.1992,126.3058,125221.0
2021-11-01 11:30:00,130.3,130.52,130.17,130.22,79551.0,126.3058,126.5191,126.1798,126.2283,79551.0
2021-11-01 11:40:00,130.21,130.43,130.11,130.34,92516.0,126.2186,126.4318,126.1216,126.3446,92516.0
2021-11-01 11:50:00,130.37,130.51,130.18,130.5,64243.0,126.3737,126.5094,126.1895,126.4997,64243.0
2021-11-01 12:00:00,130.51,130.64,130.41,130.62,62189.0,126.5094,126.6354,126.4124,126.616,62189.0
2021-11-01 12:10:00,130.61,130.71,130.47,130.6,60251.0,126.6063,126.7032,126.4706,126.5966,60251.0
2021-11-01 12:20:00,130.6,130.71,130.54,130.67,79586.0,126.5966,126.7032,126.5385,126.6645,79586.0
2021-11-01 12:30:00,130.68,130.8,130.61,130.78,47980.0,126.6742,126.7905,126.6063,126.7711,47980.0
2021-11-01 12:40:00,130.78,130.92,130.72,130.89,67694.0,126.7711,126.9068,126.7129,126.8777,67694.0
2021-11-01 12:50:00,130.88,130.94,130.84,130.93,38373.0,126.868,126.9262,126.8293,126.9165,38373.0
2021-11-01 13:00:00,130.92,130.96,130.78,130.78,54209.0,126.9068,126.9456,126.7711,126.7711,54209.0
2021-11-01 13:10:00,130.79,130.91,130.7,130.73,45893.0,126.7808,126.8971,126.6936,126.7226,45893.0
2021-11-01 13:20:00,130.72,130.73,130.17,130.29,104783.0,126.7129,126.7226,126.1798,126.2961,104783.0
2021-11-01 13:30:00,130.28,130.42,130.12,130.36,73058.0,126.2864,126.4221,126.1313,126.364,73058.0
2021-11-01 13:40:00,130.36,130.36,129.91,130.03,84738.0,126.364,126.364,125.9278,126.0441,84738.0
2021-11-01 13:50:00,130.01,130.06,129.82,129.95,81209.0,126.0247,126.0732,125.8405,125.9665,81209.0
2021-11-01 14:00:00,129.92,130.04,129.78,129.89,82922.0,125.9375,126.0538,125.8018,125.9084,82922.0
2021-11-01 14:10:00,129.9,129.96,129.42,129.56,129492.0,125.9181,125.9762,125.4528,125.5885,129492.0
2021-11-01 14:20:00,129.53,129.89,129.51,129.77,97390.0,125.5594,125.9084,125.54,125.7921,97390.0
2021-11-01 14:30:00,129.79,130.19,129.78,129.96,100731.0,125.8114,126.1992,125.8018,125.9762,100731.0
2021-11-01 14:40:00,129.95,130.31,129.95,130.28,46572.0,125.9665,126.3155,125.9665,126.2864,46572.0
2021-11-01 14:50:00,130.29,130.36,130.13,130.25,72221.0,126.2961,126.364,126.141,126.2573,72221.0
2021-11-01 15:00:00,130.25,130.38,130.15,130.28,61326.0,126.2573,126.3834,126.1604,126.2864,61326.0
2021-11-01 15:10:00,130.27,130.39,130.27,130.28,66936.0,126.2767,126.3931,126.2767,126.2864,66936.0
2021-11-01 15:20:00,130.29,130.55,130.07,130.43,111443.0,126.2961,126.5482,126.0829,126.4318,111443.0
2021-11-01 15:30:00,130.44,130.7,130.43,130.55,101608.0,126.4415,126.6936,126.4318,126.5482,101608.0
2021-11-01 15:40:00,130.57,130.74,130.44,130.69,101032.0,126.5675,126.7323,126.4415,126.6839,101032.0
2021-11-01 15:50:00,130.74,131.1,130.49,131.02,186545.0,126.7323,127.0813,126.49,127.0037,186545.0
2021-11-02 09:30:00,131.11,131.66,131.0,131.66,270122.0,127.091,127.6241,126.9844,127.6241,270122.0
2021-11-02 09:40:00,131.69,131.78,131.31,131.65,175962.0,127.6532,127.7404,127.2849,127.6144,175962.0
2021-11-02 09:50:00,131.64,132.57,131.55,131.92,229497.0,127.6047,128.5062,127.5175,127.8762,229497.0
2021-11-02 10:00:00,131.94,132.16,131.77,131.97,169341.0,127.8955,128.1088,127.7308,127.9246,169341.0
2021-11-02 10:10:00,131.96,132.04,131.57,131.79,154811.0,127.9149,127.9925,127.5369,127.7501,154811.0
2021-11-02 10:20:00,131.82,132.07,131.79,132.01,56187.0,127.7792,128.0216,127.7501,127.9634,56187.0
2021-11-02 10:30:00,131.99,132.17,131.88,132.14,84880.0,127.944,128.1185,127.8374,128.0894,84880.0
2021-11-02 10:40:00,132.13,132.21,131.95,132.17,65646.0,128.0797,128.1573,127.9052,128.1185,65646.0
2021-11-02 10:50:00,132.16,132.41,132.07,132.3,106561.0,128.1088,128.3511,128.0216,128.2445,106561.0
2021-11-02 11:00:00,132.31,132.49,132.14,132.16,102030.0,128.2542,128.4287,128.0894,128.1088,102030.0
2021-11-02 11:10:00,132.18,132.26,132.06,132.09,76335.0,128.1282,128.2057,128.0119,128.0409,76335.0
2021-11-02 11:20:00,132.08,132.5,132.03,132.47,86305.0,128.0312,128.4384,127.9828,128.4093,86305.0
2021-11-02 11:30:00,132.46,132.5,132.37,132.47,86268.0,128.3996,128.4384,128.3124,128.4093,86268.0
2021-11-02 11:40:00,132.46,132.83,132.42,132.58,103046.0,128.3996,128.7583,128.3608,128.5159,103046.0
2021-11-02 11:50:00,132.59,132.6,132.11,132.15,89564.0,128.5256,128.5353,128.0603,128.0991,89564.0
2021-11-02 12:00:00,132.12,132.2,131.86,131.9,86638.0,128.07,128.1476,127.818,127.8568,86638.0
2021-11-02 12:10:00,131.93,132.31,131.88,132.29,89458.0,127.8858,128.2542,127.8374,128.2348,89458.0
2021-11-02 12:20:00,132.29,132.44,132.29,132.39,69095.0,128.2348,128.3802,128.2348,128.3317,69095.0
2021-11-02 12:30:00,132.4,132.54,132.28,132.52,44146.0,128.3414,128.4771,128.2251,128.4578,44146.0
2021-11-02 12:40:00,132.5,132.65,132.38,132.65,54488.0,128.4384,128.5838,128.3221,128.5838,54488.0
2021-11-02 12:50:00,132.67,132.71,132.59,132.6,40982.0,128.6032,128.6419,128.5256,128.5353,40982.0
2021-11-02 13:00:00,132.6,132.68,132.46,132.58,41228.0,128.5353,128.6129,128.3996,128.5159,41228.0
2021-11-02 13:10:00,132.59,132.7,132.54,132.54,19892.0,128.5256,128.6322,128.4771,128.4771,19892.0
2021-11-02 13:20:00,132.57,132.67,132.26,132.27,49234.0,128.5062,128.6032,128.2057,128.2154,49234.0
2021-11-02 13:30:00,132.26,132.31,132.07,132.26,47684.0,128.2057,128.2542,128.0216,128.2057,47684.0
2021-11-02 13:40:00,132.26,132.45,132.24,132.35,41626.0,128.2057,128.3899,128.1863,128.293,41626.0
2021-11-02 13:50:00,132.37,132.46,132.3,132.35,51586.0,128.3124,128.3996,128.2445,128.293,51586.0
2021-11-02 14:00:00,132.36,132.41,132.05,132.06,41015.0,128.3027,128.3511,128.0022,128.0119,41015.0
2021-11-02 14:10:00,132.08,132.28,131.98,132.27,69860.0,128.0312,128.2251,127.9343,128.2154,69860.0
2021-11-02 14:20:00,132.25,132.29,132.05,132.17,40742.0,128.196,128.2348,128.0022,128.1185,40742.0
2021-11-02 14:30:00,132.18,132.3,132.07,132.29,55560.0,128.1282,128.2445,128.0216,128.2348,55560.0
2021-11-02 14:40:00,132.28,132.52,132.28,132.39,32894.0,128.2251,128.4578,128.2251,128.3317,32894.0
2021-11-02 14:50:00,132.45,132.59,132.38,132.57,33038.0,128.3899,128.5256,128.3221,128.5062,33038.0
2021-11-02 15:00:00,132.59,132.64,132.49,132.63,53268.0,128.5256,128.5741,128.4287,128.5644,53268.0
2021-11-02 15:10:00,132.63,132.64,132.38,132.4,50571.0,128.5644,128.5741,128.3221,128.3414,50571.0
2021-11-02 15:20:00,132.39,132.49,132.24,132.48,50510.0,128.3317,128.4287,128.1863,128.419,50510.0
2021-11-02 15:30:00,132.48,132.5,132.23,132.3,49341.0,128.419,128.4384,128.1767,128.2445,49341.0
2021-11-02 15:40:00,132.3,132.67,132.29,132.55,104087.0,128.2445,128.6032,128.2348,128.4868,104087.0
2021-11-02 15:50:00,132.54,132.57,132.1,132.53,126398.0,128.4771,128.5062,128.0506,128.4675,126398.0
2021-11-03 09:30:00,132.03,132.27,131.64,132.02,179374.0,127.9828,128.2154,127.6047,127.9731,179374.0
2021-11-03 09:40:00,132.01,132.11,131.86,132.06,94341.0,127.9634,128.0603,127.818,128.0119,94341.0
2021-11-03 09:50:00,132.07,132.24,131.92,132.15,88464.0,128.0216,128.1863,127.8762,128.0991,88464.0
2021-11-03 10:00:00,132.15,132.26,131.63,131.82,99762.0,128.0991,128.2057,127.595,127.7792,99762.0
2021-11-03 10:10:00,131.82,132.01,131.72,131.85,72572.0,127.7792,127.9634,127.6823,127.8083,72572.0
2021-11-03 10:20:00,131.84,132.02,131.76,132.0,72187.0,127.7986,127.9731,127.7211,127.9537,72187.0
2021-11-03 10:30:00,132.0,132.08,131.83,132.07,81328.0,127.9537,128.0312,127.7889,128.0216,81328.0
2021-11-03 10:40:00,132.05,132.26,132.03,132.2,50656.0,128.0022,128.2057,127.9828,128.1476,50656.0
2021-11-03 10:50:00,132.19,132.25,132.12,132.19,39420.0,128.1379,128.196,128.07,128.1379,39420.0
2021-11-03 11:00:00,132.16,132.21,131.94,131.96,52600.0,128.1088,128.1573,127.8955,127.9149,52600.0
2021-11-03 11:10:00,131.97,132.07,131.88,131.94,57965.0,127.9246,128.0216,127.8374,127.8955,57965.0
2021-11-03 11:20:00,131.97,132.14,131.91,131.97,22466.0,127.9246,128.0894,127.8665,127.9246,22466.0
2021-11-03 11:30:00,131.94,132.03,131.81,131.87,27667.0,127.8955,127.9828,127.7695,127.8277,27667.0
2021-11-03 11:40:00,131.83,132.05,131.83,131.93,22263.0,127.7889,128.0022,127.7889,127.8858,22263.0
2021-11-03 11:50:00,131.93,132.2,131.9,132.14,33903.0,127.8858,128.1476,127.8568,128.0894,33903.0
2021-11-03 12:00:00,132.11,132.22,132.07,132.15,30752.0,128.0603,128.167,128.0216,128.0991,30752.0
2021-11-03 12:10:00,132.15,132.18,132.07,132.11,49684.0,128.0991,128.1282,128.0216,128.0603,49684.0
2021-11-03 12:20:00,132.11,132.12,131.96,132.09,22323.0,128.0603,128.07,127.9149,128.0409,22323.0
2021-11-03 12:30:00,132.1,132.19,132.04,132.17,71154.0,128.0506,128.1379,127.9925,128.1185,71154.0
2021-11-03 12:40:00,132.16,132.22,132.04,132.04,27542.0,128.1088,128.167,127.9925,127.9925,27542.0
2021-11-03 12:50:00,132.04,132.04,131.95,132.03,24399.0,127.9925,127.9925,127.9052,127.9828,24399.0
2021-11-03 13:00:00,132.03,132.04,131.88,131.91,39283.0,127.9828,127.9925,127.8374,127.8665,39283.0
2021-11-03 13:10:00,131.94,132.01,131.84,131.93,33442.0,127.8955,127.9634,127.7986,127.8858,33442.0
2021-11-03 13:20:00,131.92,132.03,131.91,132.01,18965.0,127.8762,127.9828,127.8665,127.9634,18965.0
2021-11-03 13:30:00,132.03,132.11,132.0,132.09,27228.0,127.9828,128.0603,127.9537,128.0409,27228.0
2021-11-03 13:40:00,132.09,132.11,131.76,131.92,47912.0,128.0409,128.0603,127.7211,127.8762,47912.0
2021-11-03 13:50:00,131.89,132.0,131.83,131.88,46366.0,127.8471,127.9537,127.7889,127.8374,46366.0
2021-11-03 14:00:00,131.87,133.25,131.65,132.88,458801.0,127.8277,129.1654,127.6144,128.8067,458801.0
2021-11-03 14:10:00,132.84,132.94,132.36,132.91,162152.0,128.768,128.8649,128.3027,128.8358,162152.0
2021-11-03 14:20:00,132.93,133.17,132.77,132.95,156149.0,128.8552,129.0878,128.7001,128.8746,156149.0
2021-11-03 14:30:00,132.97,133.19,132.69,133.09,121076.0,128.894,129.1072,128.6226,129.0103,121076.0
2021-11-03 14:40:00,133.09,134.19,132.95,134.15,214184.0,129.0103,130.0766,128.8746,130.0378,214184.0
2021-11-03 14:50:00,134.15,134.55,133.98,134.31,188410.0,130.0378,130.4255,129.873,130.1929,188410.0
2021-11-03 15:00:00,134.32,134.65,134.13,134.6,150413.0,130.2026,130.5225,130.0184,130.474,150413.0
2021-11-03 15:10:00,134.59,134.72,134.41,134.43,153534.0,130.4643,130.5903,130.2898,130.3092,153534.0
2021-11-03 15:20:00,134.45,134.6,134.3,134.54,97642.0,130.3286,130.474,130.1832,130.4158,97642.0
2021-11-03 15:30:00,134.56,134.75,134.47,134.62,100315.0,130.4352,130.6194,130.348,130.4934,100315.0
2021-11-03 15:40:00,134.61,135.28,134.59,135.28,143808.0,130.4837,131.1332,130.4643,131.1332,143808.0
2021-11-03 15:50:00,135.31,135.32,134.85,134.99,272852.0,131.1622,131.1719,130.7163,130.852,272852.0
2021-11-04 09:30:00,135.52,135.59,135.23,135.47,202929.0,131.3658,131.4337,131.0847,131.3173,202929.0
2021-11-04 09:40:00,135.47,136.49,135.42,135.98,188878.0,131.3173,132.3061,131.2689,131.8117,188878.0
2021-11-04 09:50:00,135.91,136.59,135.89,136.4,232914.0,131.7438,132.403,131.7245,132.2188,232914.0
2021-11-04 10:00:00,136.42,136.6,136.3,136.41,112601.0,132.2382,132.4127,132.1219,132.2285,112601.0
2021-11-04 10:10:00,136.44,136.98,136.44,136.8,106027.0,132.2576,132.781,132.2576,132.6066,106027.0
2021-11-04 10:20:00,136.79,136.84,136.54,136.68,132176.0,132.5969,132.6453,132.3545,132.4902,132176.0
2021-11-04 10:30:00,136.69,136.93,136.69,136.88,84752.0,132.4999,132.7326,132.4999,132.6841,84752.0
2021-11-04 10:40:00,136.86,136.98,136.76,136.96,67700.0,132.6647,132.781,132.5678,132.7617,67700.0
2021-11-04 10:50:00,136.96,136.97,136.48,136.54,56980.0,132.7617,132.7714,132.2964,132.3545,56980.0
2021-11-04 11:00:00,136.54,136.54,136.18,136.24,100388.0,132.3545,132.3545,132.0056,132.0637,100388.0
2021-11-04 11:10:00,136.22,136.49,135.94,136.12,139309.0,132.0443,132.3061,131.7729,131.9474,139309.0
2021-11-04 11:20:00,136.12,136.13,135.44,135.54,163767.0,131.9474,131.9571,131.2883,131.3852,163767.0
2021-11-04 11:30:00,135.5,135.83,135.37,135.76,113377.0,131.3464,131.6663,131.2204,131.5984,113377.0
2021-11-04 11:40:00,135.74,135.93,135.59,135.6,93255.0,131.5791,131.7632,131.4337,131.4433,93255.0
2021-11-04 11:50:00,135.6,136.29,135.49,136.28,91770.0,131.4433,132.1122,131.3367,132.1025,91770.0
2021-11-04 12:00:00,136.28,136.41,136.22,136.41,67144.0,132.1025,132.2285,132.0443,132.2285,67144.0
2021-11-04 12:10:00,136.4,136.51,136.25,136.34,44944.0,132.2188,132.3255,132.0734,132.1607,44944.0
2021-11-04 12:20:00,136.35,136.38,135.89,136.04,52693.0,132.1704,132.1994,131.7245,131.8699,52693.0
2021-11-04 12:30:00,136.06,136.15,135.83,136.04,47736.0,131.8892,131.9765,131.6663,131.8699,47736.0
2021-11-04 12:40:00,136.03,136.12,135.88,136.03,38100.0,131.8602,131.9474,131.7148,131.8602,38100.0
2021-11-04 12:50:00,136.1,136.13,135.93,136.01,39689.0,131.928,131.9571,131.7632,131.8408,39689.0
2021-11-04 13:00:00,136.02,136.03,135.65,135.92,54794.0,131.8505,131.8602,131.4918,131.7535,54794.0
2021-11-04 13:10:00,135.94,136.11,135.93,136.07,50969.0,131.7729,131.9377,131.7632,131.8989,50969.0
2021-11-04 13:20:00,136.07,136.16,135.92,136.14,47194.0,131.8989,131.9862,131.7535,131.9668,47194.0
2021-11-04 13:30:00,136.15,136.26,135.89,136.12,73408.0,131.9765,132.0831,131.7245,131.9474,73408.0
2021-11-04 13:40:00,136.11,136.42,136.09,136.22,65096.0,131.9377,132.2382,131.9183,132.0443,65096.0
2021-11-04 13:50:00,136.25,136.43,136.16,136.34,44200.0,132.0734,132.2479,131.9862,132.1607,44200.0
2021-11-04 14:00:00,136.38,136.4,135.74,136.14,63725.0,132.1994,132.2188,131.5791,131.9668,63725.0
2021-11-04 14:10:00,136.12,136.19,135.9,136.05,39989.0,131.9474,132.0153,131.7342,131.8796,39989.0
2021-11-04 14:20:00,136.08,136.31,136.03,136.13,66047.0,131.9086,132.1316,131.8602,131.9571,66047.0
2021-11-04 14:30:00,136.16,136.19,135.98,136.09,33578.0,131.9862,132.0153,131.8117,131.9183,33578.0
2021-11-04 14:40:00,136.14,136.27,136.13,136.22,49968.0,131.9668,132.0928,131.9571,132.0443,49968.0
2021-11-04 14:50:00,136.22,136.31,135.88,135.88,46532.0,132.0443,132.1316,131.7148,131.7148,46532.0
2021-11-04 15:00:00,135.89,136.04,135.69,135.83,59243.0,131.7245,131.8699,131.5306,131.6663,59243.0
2021-11-04 15:10:00,135.81,136.07,135.81,136.03,54466.0,131.6469,131.8989,131.6469,131.8602,54466.0
2021-11-04 15:20:00,136.01,136.23,136.0,136.05,129223.0,131.8408,132.054,131.8311,131.8796,129223.0
2021-11-04 15:30:00,136.07,136.27,136.03,136.05,46412.0,131.8989,132.0928,131.8602,131.8796,46412.0
2021-11-04 15:40:00,136.04,136.34,135.72,136.33,101929.0,131.8699,132.1607,131.5597,132.151,101929.0
2021-11-04 15:50:00,136.31,136.84,136.24,136.81,349717.0,132.1316,132.6453,132.0637,132.6163,349717.0
2021-11-05 09:30:00,139.03,139.63,138.72,139.54,491486.0,134.7682,135.3498,134.4677,135.2626,491486.0
2021-11-05 09:40:00,139.56,139.95,139.42,139.57,336760.0,135.282,135.66,135.1463,135.2917,336760.0
2021-11-05 09:50:00,139.61,140.15,139.4,139.81,284142.0,135.3304,135.8539,135.1269,135.5243,284142.0
2021-11-05 10:00:00,139.82,140.74,139.66,139.7,266668.0,135.534,136.4258,135.3789,135.4177,266668.0
2021-11-05 10:10:00,139.69,140.0,139.63,139.81,149929.0,135.408,135.7085,135.3498,135.5243,149929.0
2021-11-05 10:20:00,139.79,139.81,139.43,139.55,81622.0,135.5049,135.5243,135.1559,135.2723,81622.0
2021-11-05 10:30:00,139.58,139.84,139.53,139.65,108233.0,135.3013,135.5534,135.2529,135.3692,108233.0
2021-11-05 10:40:00,139.65,139.89,139.57,139.74,62800.0,135.3692,135.6018,135.2917,135.4564,62800.0
2021-11-05 10:50:00,139.74,139.85,139.52,139.65,57520.0,135.4564,135.5631,135.2432,135.3692,57520.0
2021-11-05 11:00:00,139.71,139.79,139.59,139.72,80860.0,135.4274,135.5049,135.311,135.4371,80860.0
2021-11-05 11:10:00,139.73,139.86,139.56,139.61,79759.0,135.4467,135.5728,135.282,135.3304,79759.0
2021-11-05 11:20:00,139.6,139.65,139.2,139.24,99230.0,135.3207,135.3692,134.933,134.9718,99230.0
2021-11-05 11:30:00,139.24,139.52,139.21,139.47,91081.0,134.9718,135.2432,134.9427,135.1947,91081.0
2021-11-05 11:40:00,139.48,139.63,139.21,139.52,87020.0,135.2044,135.3498,134.9427,135.2432,87020.0
2021-11-05 11:50:00,139.52,139.52,138.98,138.98,118628.0,135.2432,135.2432,134.7197,134.7197,118628.0
2021-11-05 12:00:00,138.96,139.25,138.92,139.1,76862.0,134.7004,134.9815,134.6616,134.8361,76862.0
2021-11-05 12:10:00,139.12,139.21,138.94,139.08,90995.0,134.8554,134.9427,134.681,134.8167,90995.0
2021-11-05 12:20:00,139.09,139.2,139.01,139.14,68391.0,134.8264,134.933,134.7488,134.8748,68391.0
2021-11-05 12:30:00,139.14,139.29,138.89,139.09,73125.0,134.8748,135.0202,134.6325,134.8264,73125.0
2021-11-05 12:40:00,139.09,139.11,138.69,138.75,91630.0,134.8264,134.8458,134.4386,134.4968,91630.0
2021-11-05 12:50:00,138.74,138.88,138.47,138.6,103388.0,134.4871,134.6228,134.2254,134.3514,103388.0
2021-11-05 13:00:00,138.63,138.79,138.27,138.27,81274.0,134.3805,134.5356,134.0315,134.0315,81274.0
2021-11-05 13:10:00,138.27,138.33,137.9,138.13,119478.0,134.0315,134.0897,133.6728,133.8958,119478.0
2021-11-05 13:20:00,138.15,138.15,136.89,136.89,152135.0,133.9152,133.9152,132.6938,132.6938,152135.0
2021-11-05 13:30:00,136.89,137.77,136.87,137.44,174926.0,132.6938,133.5468,132.6744,133.2269,174926.0
2021-11-05 13:40:00,137.48,137.55,137.07,137.36,51497.0,133.2657,133.3336,132.8683,133.1494,51497.0
2021-11-05 13:50:00,137.32,138.01,137.29,138.0,122740.0,133.1106,133.7795,133.0815,133.7698,122740.0
2021-11-05 14:00:00,137.99,138.41,137.8,138.25,151511.0,133.7601,134.1672,133.5759,134.0121,151511.0
2021-11-05 14:10:00,138.24,138.46,138.13,138.43,94295.0,134.0024,134.2157,133.8958,134.1866,94295.0
2021-11-05 14:20:00,138.41,138.47,137.96,138.4,110208.0,134.1672,134.2254,133.731,134.1575,110208.0
2021-11-05 14:30:00,138.38,138.43,138.08,138.36,76071.0,134.1381,134.1866,133.8473,134.1187,76071.0
2021-11-05 14:40:00,138.36,138.52,138.24,138.39,76315.0,134.1187,134.2738,134.0024,134.1478,76315.0
2021-11-05 14:50:00,138.43,138.5,138.3,138.42,35646.0,134.1866,134.2545,134.0606,134.1769,35646.0
2021-11-05 15:00:00,138.41,138.5,137.81,138.24,135354.0,134.1672,134.2545,133.5856,134.0024,135354.0
2021-11-05 15:10:00,138.24,138.36,138.12,138.26,55773.0,134.0024,134.1187,133.8861,134.0218,55773.0
2021-11-05 15:20:00,138.26,138.28,137.87,138.02,66709.0,134.0218,134.0412,133.6438,133.7892,66709.0
2021-11-05 15:30:00,138.05,138.82,137.96,138.67,198464.0,133.8182,134.5646,133.731,134.4192,198464.0
2021-11-05 15:40:00,138.68,138.69,138.12,138.21,116269.0,134.4289,134.4386,133.8861,133.9733,116269.0
2021-11-05 15:50:00,138.21,138.5,138.03,138.24,237751.0,133.9733,134.2545,133.7989,134.0024,237751.0
2021-11-08 09:30:00,139.29,139.78,138.96,139.03,361436.0,135.0202,135.4952,134.7004,134.7682,361436.0
2021-11-08 09:40:00,139.07,139.38,138.95,139.27,171729.0,134.807,135.1075,134.6907,135.0008,171729.0
2021-11-08 09:50:00,139.28,139.42,138.73,139.1,198612.0,135.0105,135.1463,134.4774,134.8361,198612.0
2021-11-08 10:00:00,139.11,139.15,138.6,138.73,169842.0,134.8458,134.8845,134.3514,134.4774,169842.0
2021-11-08 10:10:00,138.72,139.28,138.72,139.2,110527.0,134.4677,135.0105,134.4677,134.933,110527.0
2021-11-08 10:20:00,139.2,139.4,139.04,139.04,118434.0,134.933,135.1269,134.7779,134.7779,118434.0
2021-11-08 10:30:00,139.05,139.32,138.81,138.84,83458.0,134.7876,135.0493,134.555,134.584,83458.0
2021-11-08 10:40:00,138.86,139.14,138.4,139.12,164280.0,134.6034,134.8748,134.1575,134.8554,164280.0
2021-11-08 10:50:00,139.11,139.12,138.74,138.76,48793.0,134.8458,134.8554,134.4871,134.5065,48793.0
2021-11-08 11:00:00,138.73,138.96,138.47,138.65,91473.0,134.4774,134.7004,134.2254,134.3999,91473.0
2021-11-08 11:10:00,138.63,138.8,138.39,138.78,100563.0,134.3805,134.5453,134.1478,134.5259,100563.0
2021-11-08 11:20:00,138.76,139.0,138.69,138.91,70886.0,134.5065,134.7391,134.4386,134.6519,70886.0
2021-11-08 11:30:00,138.91,139.0,138.62,138.67,32307.0,134.6519,134.7391,134.3708,134.4192,32307.0
2021-11-08 11:40:00,138.68,138.72,138.49,138.49,84963.0,134.4289,134.4677,134.2448,134.2448,84963.0
2021-11-08 11:50:00,138.51,138.55,138.27,138.4,88468.0,134.2641,134.3029,134.0315,134.1575,88468.0
2021-11-08 12:00:00,138.37,138.45,137.98,138.17,89342.0,134.1284,134.206,133.7504,133.9346,89342.0
2021-11-08 12:10:00,138.2,138.39,138.02,138.34,70930.0,133.9636,134.1478,133.7892,134.0994,70930.0
2021-11-08 12:20:00,138.34,138.4,138.22,138.33,42644.0,134.0994,134.1575,133.983,134.0897,42644.0
2021-11-08 12:30:00,138.36,138.5,138.17,138.19,88378.0,134.1187,134.2545,133.9346,133.954,88378.0
2021-11-08 12:40:00,138.16,138.42,138.14,138.26,68687.0,133.9249,134.1769,133.9055,134.0218,68687.0
2021-11-08 12:50:00,138.27,138.36,138.03,138.35,91177.0,134.0315,134.1187,133.7989,134.1091,91177.0
2021-11-08 13:00:00,138.38,138.4,138.21,138.27,29428.0,134.1381,134.1575,133.9733,134.0315,29428.0
2021-11-08 13:10:00,138.29,138.99,138.23,138.53,84563.0,134.0509,134.7294,133.9927,134.2835,84563.0
2021-11-08 13:20:00,138.56,138.68,138.54,138.56,50441.0,134.3126,134.4289,134.2932,134.3126,50441.0
2021-11-08 13:30:00,138.56,138.65,138.4,138.56,41273.0,134.3126,134.3999,134.1575,134.3126,41273.0
2021-11-08 13:40:00,138.53,138.72,138.46,138.62,31999.0,134.2835,134.4677,134.2157,134.3708,31999.0
2021-11-08 13:50:00,138.62,138.8,138.6,138.71,26355.0,134.3708,134.5453,134.3514,134.458,26355.0
2021-11-08 14:00:00,138.7,139.0,138.7,138.95,74689.0,134.4483,134.7391,134.4483,134.6907,74689.0
2021-11-08 14:10:00,138.95,139.08,138.8,139.03,71296.0,134.6907,134.8167,134.5453,134.7682,71296.0
2021-11-08 14:20:00,139.01,139.01,138.6,138.65,48976.0,134.7488,134.7488,134.3514,134.3999,48976.0
2021-11-08 14:30:00,138.65,138.96,138.65,138.84,60536.0,134.3999,134.7004,134.3999,134.584,60536.0
2021-11-08 14:40:00,138.87,139.02,138.81,138.95,43349.0,134.6131,134.7585,134.555,134.6907,43349.0
2021-11-08 14:50:00,138.95,139.11,138.84,139.1,65539.0,134.6907,134.8458,134.584,134.8361,65539.0
2021-11-08 15:00:00,139.1,139.1,138.84,138.98,60349.0,134.8361,134.8361,134.584,134.7197,60349.0
2021-11-08 15:10:00,138.98,139.01,138.79,138.92,46755.0,134.7197,134.7488,134.5356,134.6616,46755.0
2021-11-08 15:20:00,138.94,139.07,138.62,138.77,56602.0,134.681,134.807,134.3708,134.5162,56602.0
2021-11-08 15:30:00,138.76,138.97,138.68,138.89,57990.0,134.5065,134.71,134.4289,134.6325,57990.0
2021-11-08 15:40:00,138.91,138.91,138.28,138.31,120381.0,134.6519,134.6519,134.0412,134.0703,120381.0
2021-11-08 15:50:00,138.34,138.91,138.34,138.67,183026.0,134.0994,134.6519,134.0994,134.4192,183026.0
2021-11-09 09:30:00,138.98,139.2,138.68,138.73,223233.0,134.7197,134.933,134.4289,134.4774,223233.0
2021-11-09 09:40:00,138.77,138.89,138.08,138.23,114138.0,134.5162,134.6325,133.8473,133.9927,114138.0
2021-11-09 09:50:00,138.21,138.35,136.43,136.86,392223.0,133.9733,134.1091,132.2479,132.6647,392223.0
2021-11-09 10:00:00,136.87,137.28,136.13,136.4,331382.0,132.6744,133.0719,131.9571,132.2188,331382.0
2021-11-09 10:10:00,136.37,137.38,136.24,136.84,244445.0,132.1897,133.1688,132.0637,132.6453,244445.0
2021-11-09 10:20:00,136.83,137.24,136.52,137.1,183819.0,132.6356,133.0331,132.3351,132.8974,183819.0
2021-11-09 10:30:00,137.09,137.72,137.05,137.35,219918.0,132.8877,133.4984,132.8489,133.1397,219918.0
2021-11-09 10:40:00,137.37,137.79,137.33,137.5,95983.0,133.1591,133.5662,133.1203,133.2851,95983.0
2021-11-09 10:50:00,137.47,137.54,137.01,137.14,127909.0,133.256,133.3239,132.8101,132.9361,127909.0
2021-11-09 11:00:00,137.14,137.46,137.07,137.09,86984.0,132.9361,133.2463,132.8683,132.8877,86984.0
2021-11-09 11:10:00,137.08,137.08,136.32,136.97,157170.0,132.878,132.878,132.1413,132.7714,157170.0
2021-11-09 11:20:00,136.94,137.17,136.56,136.63,62003.0,132.7423,132.9652,132.3739,132.4418,62003.0
2021-11-09 11:30:00,136.62,137.05,136.61,136.73,113937.0,132.4321,132.8489,132.4224,132.5387,113937.0
2021-11-09 11:40:00,136.72,137.37,136.72,137.04,86673.0,132.529,133.1591,132.529,132.8392,86673.0
2021-11-09 11:50:00,137.07,137.07,136.42,136.56,82228.0,132.8683,132.8683,132.2382,132.3739,82228.0
2021-11-09 12:00:00,136.54,136.54,135.9,136.24,183762.0,132.3545,132.3545,131.7342,132.0637,183762.0
2021-11-09 12:10:00,136.27,136.78,136.26,136.56,141695.0,132.0928,132.5872,132.0831,132.3739,141695.0
2021-11-09 12:20:00,136.57,136.77,136.25,136.42,81978.0,132.3836,132.5775,132.0734,132.2382,81978.0
2021-11-09 12:30:00,136.4,136.72,136.28,136.55,66596.0,132.2188,132.529,132.1025,132.3642,66596.0
2021-11-09 12:40:00,136.51,136.89,136.31,136.78,94678.0,132.3255,132.6938,132.1316,132.5872,94678.0
2021-11-09 12:50:00,136.8,137.06,136.58,136.59,72227.0,132.6066,132.8586,132.3933,132.403,72227.0
2021-11-09 13:00:00,136.66,136.98,136.57,136.91,94244.0,132.4709,132.781,132.3836,132.7132,94244.0
2021-11-09 13:10:00,136.91,137.02,136.68,136.97,53117.0,132.7132,132.8198,132.4902,132.7714,53117.0
2021-11-09 13:20:00,136.96,136.96,136.39,136.54,79693.0,132.7617,132.7617,132.2091,132.3545,79693.0
2021-11-09 13:30:00,136.54,136.77,136.37,136.4,56174.0,132.3545,132.5775,132.1897,132.2188,56174.0
2021-11-09 13:40:00,136.4,136.53,136.14,136.21,43308.0,132.2188,132.3448,131.9668,132.0346,43308.0
2021-11-09 13:50:00,136.23,136.34,135.98,136.2,63051.0,132.054,132.1607,131.8117,132.025,63051.0
2021-11-09 14:00:00,136.16,136.5,136.07,136.3,159027.0,131.9862,132.3158,131.8989,132.1219,159027.0
2021-11-09 14:10:00,136.32,136.73,136.18,136.7,65601.0,132.1413,132.5387,132.0056,132.5096,65601.0
2021-11-09 14:20:00,136.68,136.95,136.55,136.66,106267.0,132.4902,132.752,132.3642,132.4709,106267.0
2021-11-09 14:30:00,136.65,136.87,136.54,136.86,60553.0,132.4612,132.6744,132.3545,132.6647,60553.0
2021-11-09 14:40:00,136.87,137.0,136.8,136.86,113796.0,132.6744,132.8004,132.6066,132.6647,113796.0
2021-11-09 14:50:00,136.87,137.04,136.58,137.04,99416.0,132.6744,132.8392,132.3933,132.8392,99416.0
2021-11-09 15:00:00,137.01,137.07,136.73,136.93,88409.0,132.8101,132.8683,132.5387,132.7326,88409.0
2021-11-09 15:10:00,136.94,136.97,136.57,136.58,58132.0,132.7423,132.7714,132.3836,132.3933,58132.0
2021-11-09 15:20:00,136.59,136.94,136.57,136.76,100784.0,132.403,132.7423,132.3836,132.5678,100784.0
2021-11-09 15:30:00,136.76,136.82,136.49,136.79,83778.0,132.5678,132.626,132.3061,132.5969,83778.0
2021-11-09 15:40:00,136.78,137.2,136.77,136.92,196722.0,132.5872,132.9943,132.5775,132.7229,196722.0
2021-11-09 15:50:00,136.93,137.35,136.85,137.21,244540.0,132.7326,133.1397,132.655,133.004,244540.0
2021-11-10 09:30:00,135.65,136.33,135.44,135.77,288194.0,131.4918,132.151,131.2883,131.6081,288194.0
2021-11-10 09:40:00,135.91,136.52,135.88,136.27,219282.0,131.7438,132.3351,131.7148,132.0928,219282.0
2021-11-10 09:50:00,136.31,137.1,136.1,137.0,212804.0,132.1316,132.8974,131.928,132.8004,212804.0
2021-11-10 10:00:00,137.04,137.15,136.7,136.99,135113.0,132.8392,132.9458,132.5096,132.7907,135113.0
2021-11-10 10:10:00,137.0,137.17,136.86,137.07,104827.0,132.8004,132.9652,132.6647,132.8683,104827.0
2021-11-10 10:20:00,137.11,137.26,136.78,136.9,102361.0,132.9071,133.0525,132.5872,132.7035,102361.0
2021-11-10 10:30:00,136.83,137.06,136.62,137.02,107232.0,132.6356,132.8586,132.4321,132.8198,107232.0
2021-11-10 10:40:00,137.03,137.09,136.65,136.74,167774.0,132.8295,132.8877,132.4612,132.5484,167774.0
2021-11-10 10:50:00,136.74,137.0,136.69,136.7,108063.0,132.5484,132.8004,132.4999,132.5096,108063.0
2021-11-10 11:00:00,136.72,137.19,136.72,137.0,101106.0,132.529,132.9846,132.529,132.8004,101106.0
2021-11-10 11:10:00,136.97,137.15,136.88,136.93,60861.0,132.7714,132.9458,132.6841,132.7326,60861.0
2021-11-10 11:20:00,137.0,137.09,136.62,136.68,64497.0,132.8004,132.8877,132.4321,132.4902,64497.0
2021-11-10 11:30:00,136.67,136.85,136.43,136.63,125393.0,132.4805,132.655,132.2479,132.4418,125393.0
2021-11-10 11:40:00,136.62,136.68,136.25,136.63,126893.0,132.4321,132.4902,132.0734,132.4418,126893.0
2021-11-10 11:50:00,136.63,136.89,136.63,136.76,70385.0,132.4418,132.6938,132.4418,132.5678,70385.0
2021-11-10 12:00:00,136.77,136.86,136.5,136.65,70822.0,132.5775,132.6647,132.3158,132.4612,70822.0
2021-11-10 12:10:00,136.66,136.74,136.3,136.38,47737.0,132.4709,132.5484,132.1219,132.1994,47737.0
2021-11-10 12:20:00,136.38,136.5,136.09,136.1,87940.0,132.1994,132.3158,131.9183,131.928,87940.0
2021-11-10 12:30:00,136.11,136.4,136.11,136.25,70505.0,131.9377,132.2188,131.9377,132.0734,70505.0
2021-11-10 12:40:00,136.26,136.26,135.62,135.77,100016.0,132.0831,132.0831,131.4627,131.6081,100016.0
2021-11-10 12:50:00,135.78,136.09,135.78,136.06,88235.0,131.6178,131.9183,131.6178,131.8892,88235.0
2021-11-10 13:00:00,136.06,136.13,134.98,135.28,250851.0,131.8892,131.9571,130.8424,131.1332,250851.0
2021-11-10 13:10:00,135.29,135.63,134.77,134.96,161968.0,131.1429,131.4724,130.6388,130.823,161968.0
2021-11-10 13:20:00,134.98,135.37,134.71,135.21,147092.0,130.8424,131.2204,130.5806,131.0653,147092.0
2021-11-10 13:30:00,135.16,135.5,134.96,134.97,107681.0,131.0168,131.3464,130.823,130.8327,107681.0
2021-11-10 13:40:00,135.0,135.14,134.49,134.59,133769.0,130.8617,130.9974,130.3674,130.4643,133769.0
2021-11-10 13:50:00,134.56,134.68,134.21,134.46,119916.0,130.4352,130.5516,130.096,130.3383,119916.0
2021-11-10 14:00:00,134.44,134.51,133.91,134.36,153253.0,130.3189,130.3868,129.8052,130.2414,153253.0
2021-11-10 14:10:00,134.31,134.41,133.96,134.05,93014.0,130.1929,130.2898,129.8536,129.9409,93014.0
2021-11-10 14:20:00,134.02,134.29,133.17,133.18,180647.0,129.9118,130.1735,129.0878,129.0975,180647.0
2021-11-10 14:30:00,133.19,133.56,132.95,132.96,333025.0,129.1072,129.4659,128.8746,128.8843,333025.0
2021-11-10 14:40:00,133.0,133.5,132.53,133.41,232059.0,128.923,129.4077,128.4675,129.3205,232059.0
2021-11-10 14:50:00,133.41,133.73,133.12,133.15,163206.0,129.3205,129.6307,129.0394,129.0685,163206.0
2021-11-10 15:00:00,133.16,133.65,132.89,133.43,162392.0,129.0781,129.5531,128.8164,129.3399,162392.0
2021-11-10 15:10:00,133.46,134.14,133.41,134.12,195896.0,129.3689,130.0281,129.3205,130.0087,195896.0
2021-11-10 15:20:00,134.12,134.32,133.84,134.12,163169.0,130.0087,130.2026,129.7373,130.0087,163169.0
2021-11-10 15:30:00,134.12,134.28,133.64,133.77,159074.0,130.0087,130.1638,129.5434,129.6694,159074.0
2021-11-10 15:40:00,133.8,134.1,133.39,133.7,177315.0,129.6985,129.9893,129.3011,129.6016,177315.0
2021-11-10 15:50:00,133.74,134.81,133.74,133.96,372797.0,129.6404,130.6776,129.6404,129.8536,372797.0
2021-11-11 09:30:00,135.28,135.36,134.51,134.55,198031.0,131.1332,131.2107,130.3868,130.4255,198031.0
2021-11-11 09:40:00,134.54,134.98,134.47,134.92,83177.0,130.4158,130.8424,130.348,130.7842,83177.0
2021-11-11 09:50:00,134.86,135.23,134.84,135.15,104916.0,130.726,131.0847,130.7066,131.0071,104916.0
2021-11-11 10:00:00,135.17,135.17,134.56,134.66,96037.0,131.0265,131.0265,130.4352,130.5322,96037.0
2021-11-11 10:10:00,134.7,134.89,134.47,134.75,60620.0,130.5709,130.7551,130.348,130.6194,60620.0
2021-11-11 10:20:00,134.71,134.78,134.48,134.49,41164.0,130.5806,130.6485,130.3577,130.3674,41164.0
2021-11-11 10:30:00,134.46,134.73,134.2,134.62,97938.0,130.3383,130.6,130.0863,130.4934,97938.0
2021-11-11 10:40:00,134.63,134.92,134.58,134.84,98428.0,130.5031,130.7842,130.4546,130.7066,98428.0
2021-11-11 10:50:00,134.81,134.97,134.71,134.74,45533.0,130.6776,130.8327,130.5806,130.6097,45533.0
2021-11-11 11:00:00,134.74,134.89,134.51,134.55,40119.0,130.6097,130.7551,130.3868,130.4255,40119.0
2021-11-11 11:10:00,134.54,134.7,134.48,134.67,39109.0,130.4158,130.5709,130.3577,130.5419,39109.0
2021-11-11 11:20:00,134.66,134.87,134.6,134.66,25600.0,130.5322,130.7357,130.474,130.5322,25600.0
2021-11-11 11:30:00,134.67,135.21,134.61,135.19,67091.0,130.5419,131.0653,130.4837,131.0459,67091.0
2021-11-11 11:40:00,135.2,135.2,134.93,135.03,48773.0,131.0556,131.0556,130.7939,130.8908,48773.0
2021-11-11 11:50:00,135.05,135.08,134.84,134.86,27055.0,130.9102,130.9393,130.7066,130.726,27055.0
2021-11-11 12:00:00,134.89,134.98,134.51,134.58,45205.0,130.7551,130.8424,130.3868,130.4546,45205.0
2021-11-11 12:10:00,134.57,134.62,134.12,134.32,64694.0,130.4449,130.4934,130.0087,130.2026,64694.0
2021-11-11 12:20:00,134.34,134.5,134.26,134.48,36505.0,130.222,130.3771,130.1444,130.3577,36505.0
2021-11-11 12:30:00,134.42,134.87,134.39,134.81,41952.0,130.2995,130.7357,130.2704,130.6776,41952.0
2021-11-11 12:40:00,134.8,134.84,134.65,134.75,31901.0,130.6679,130.7066,130.5225,130.6194,31901.0
2021-11-11 12:50:00,134.76,134.77,134.62,134.63,17081.0,130.6291,130.6388,130.4934,130.5031,17081.0
2021-11-11 13:00:00,134.64,134.64,134.19,134.23,46434.0,130.5128,130.5128,130.0766,130.1153,46434.0
2021-11-11 13:10:00,134.22,134.5,134.19,134.41,45136.0,130.1057,130.3771,130.0766,130.2898,45136.0
2021-11-11 13:20:00,134.43,134.59,134.23,134.53,29473.0,130.3092,130.4643,130.1153,130.4061,29473.0
2021-11-11 13:30:00,134.48,134.58,134.42,134.56,26188.0,130.3577,130.4546,130.2995,130.4352,26188.0
2021-11-11 13:40:00,134.54,134.68,134.39,134.67,28749.0,130.4158,130.5516,130.2704,130.5419,28749.0
2021-11-11 13:50:00,134.64,134.69,134.53,134.59,17786.0,130.5128,130.5612,130.4061,130.4643,17786.0
2021-11-11 14:00:00,134.59,134.92,134.55,134.92,32992.0,130.4643,130.7842,130.4255,130.7842,32992.0
2021-11-11 14:10:00,134.91,134.91,134.72,134.73,21247.0,130.7745,130.7745,130.5903,130.6,21247.0
2021-11-11 14:20:00,134.72,134.74,134.6,134.64,18095.0,130.5903,130.6097,130.474,130.5128,18095.0
2021-11-11 14:30:00,134.65,134.91,134.64,134.85,22856.0,130.5225,130.7745,130.5128,130.7163,22856.0
2021-11-11 14:40:00,134.87,134.98,134.66,134.67,29941.0,130.7357,130.8424,130.5322,130.5419,29941.0
2021-11-11 14:50:00,134.68,134.69,134.42,134.48,37965.0,130.5516,130.5612,130.2995,130.3577,37965.0
2021-11-11 15:00:00,134.5,134.58,134.3,134.42,36644.0,130.3771,130.4546,130.1832,130.2995,36644.0
2021-11-11 15:10:00,134.37,134.44,134.13,134.4,57350.0,130.2511,130.3189,130.0184,130.2801,57350.0
2021-11-11 15:20:00,134.4,134.6,134.27,134.5,45745.0,130.2801,130.474,130.1541,130.3771,45745.0
2021-11-11 15:30:00,134.5,134.53,134.23,134.4,26957.0,130.3771,130.4061,130.1153,130.2801,26957.0
2021-11-11 15:40:00,134.4,134.63,134.26,134.29,97017.0,130.2801,130.5031,130.1444,130.1735,97017.0
2021-11-11 15:50:00,134.31,134.49,134.03,134.1,115238.0,130.1929,130.3674,129.9215,129.9893,115238.0
2021-11-12 09:30:00,135.25,135.26,134.34,134.44,176117.0,131.1041,131.1138,130.222,130.3189,176117.0
2021-11-12 09:40:00,134.46,134.73,134.4,134.42,84671.0,130.3383,130.6,130.2801,130.2995,84671.0
2021-11-12 09:50:00,134.43,134.85,134.35,134.5,97573.0,130.3092,130.7163,130.2317,130.3771,97573.0
2021-11-12 10:00:00,134.48,134.94,134.42,134.83,120897.0,130.3577,130.8036,130.2995,130.697,120897.0
2021-11-12 10:10:00,134.82,134.99,134.65,134.98,121772.0,130.6873,130.852,130.5225,130.8424,121772.0
2021-11-12 10:20:00,135.0,135.07,134.54,134.7,90984.0,130.8617,130.9296,130.4158,130.5709,90984.0
2021-11-12 10:30:00,134.68,134.77,134.39,134.65,85400.0,130.5516,130.6388,130.2704,130.5225,85400.0
2021-11-12 10:40:00,134.64,135.13,134.64,135.09,84995.0,130.5128,130.9878,130.5128,130.949,84995.0
2021-11-12 10:50:00,135.07,135.44,135.05,135.41,58801.0,130.9296,131.2883,130.9102,131.2592,58801.0
2021-11-12 11:00:00,135.43,136.06,135.42,136.06,171314.0,131.2786,131.8892,131.2689,131.8892,171314.0
2021-11-12 11:10:00,136.05,136.83,135.84,136.81,133341.0,131.8796,132.6356,131.676,132.6163,133341.0
2021-11-12 11:20:00,136.81,136.92,136.58,136.69,158006.0,132.6163,132.7229,132.3933,132.4999,158006.0
2021-11-12 11:30:00,136.7,136.97,136.64,136.65,107945.0,132.5096,132.7714,132.4515,132.4612,107945.0
2021-11-12 11:40:00,136.66,136.85,136.53,136.64,69245.0,132.4709,132.655,132.3448,132.4515,69245.0
2021-11-12 11:50:00,136.64,137.09,136.56,136.98,95937.0,132.4515,132.8877,132.3739,132.781,95937.0
2021-11-12 12:00:00,136.98,137.18,136.77,136.77,75208.0,132.781,132.9749,132.5775,132.5775,75208.0
2021-11-12 12:10:00,136.78,137.1,136.74,137.05,74155.0,132.5872,132.8974,132.5484,132.8489,74155.0
2021-11-12 12:20:00,137.05,137.13,136.88,137.0,57823.0,132.8489,132.9264,132.6841,132.8004,57823.0
2021-11-12 12:30:00,137.0,137.0,136.9,136.91,49320.0,132.8004,132.8004,132.7035,132.7132,49320.0
2021-11-12 12:40:00,136.89,136.93,136.65,136.68,59464.0,132.6938,132.7326,132.4612,132.4902,59464.0
2021-11-12 12:50:00,136.68,136.83,136.56,136.66,40179.0,132.4902,132.6356,132.3739,132.4709,40179.0
2021-11-12 13:00:00,136.68,136.69,136.33,136.43,87401.0,132.4902,132.4999,132.151,132.2479,87401.0
2021-11-12 13:10:00,136.42,136.6,136.38,136.56,72618.0,132.2382,132.4127,132.1994,132.3739,72618.0
2021-11-12 13:20:00,136.53,136.66,136.49,136.55,85536.0,132.3448,132.4709,132.3061,132.3642,85536.0
2021-11-12 13:30:00,136.58,136.84,136.58,136.78,65280.0,132.3933,132.6453,132.3933,132.5872,65280.0
2021-11-12 13:40:00,136.76,136.76,136.54,136.56,34899.0,132.5678,132.5678,132.3545,132.3739,34899.0
2021-11-12 13:50:00,136.57,136.85,136.53,136.81,57599.0,132.3836,132.655,132.3448,132.6163,57599.0
2021-11-12 14:00:00,136.82,136.84,136.6,136.63,56635.0,132.626,132.6453,132.4127,132.4418,56635.0
2021-11-12 14:10:00,136.65,136.83,136.65,136.73,59843.0,132.4612,132.6356,132.4612,132.5387,59843.0
2021-11-12 14:20:00,136.74,136.74,136.4,136.44,50631.0,132.5484,132.5484,132.2188,132.2576,50631.0
2021-11-12 14:30:00,136.47,136.52,136.21,136.51,59713.0,132.2867,132.3351,132.0346,132.3255,59713.0
2021-11-12 14:40:00,136.47,136.58,136.43,136.58,38300.0,132.2867,132.3933,132.2479,132.3933,38300.0
2021-11-12 14:50:00,136.57,136.71,136.54,136.55,49280.0,132.3836,132.5193,132.3545,132.3642,49280.0
2021-11-12 15:00:00,136.57,136.73,136.5,136.72,67244.0,132.3836,132.5387,132.3158,132.529,67244.0
2021-11-12 15:10:00,136.69,136.83,136.61,136.81,69004.0,132.4999,132.6356,132.4224,132.6163,69004.0
2021-11-12 15:20:00,136.82,137.09,136.82,137.07,66967.0,132.626,132.8877,132.626,132.8683,66967.0
2021-11-12 15:30:00,137.08,137.6,137.08,137.31,167360.0,132.878,133.382,132.878,133.1009,167360.0
2021-11-12 15:40:00,137.32,137.37,136.86,136.9,138513.0,133.1106,133.1591,132.6647,132.7035,138513.0
2021-11-12 15:50:00,136.91,137.23,136.87,137.11,231263.0,132.7132,133.0234,132.6744,132.9071,231263.0
2021-11-15 09:30:00,138.32,138.4,137.85,138.25,299485.0,134.08,134.1575,133.6244,134.0121,299485.0
2021-11-15 09:40:00,138.27,138.34,137.8,137.84,113708.0,134.0315,134.0994,133.5759,133.6147,113708.0
2021-11-15 09:50:00,137.84,138.23,137.4,138.23,138443.0,133.6147,133.9927,133.1882,133.9927,138443.0
2021-11-15 10:00:00,138.2,138.22,137.57,137.58,99652.0,133.9636,133.983,133.353,133.3627,99652.0
2021-11-15 10:10:00,137.58,137.72,137.35,137.37,70679.0,133.3627,133.4984,133.1397,133.1591,70679.0
2021-11-15 10:20:00,137.36,137.67,137.36,137.5,115161.0,133.1494,133.4499,133.1494,133.2851,115161.0
2021-11-15 10:30:00,137.49,137.67,137.36,137.44,65800.0,133.2754,133.4499,133.1494,133.2269,65800.0
2021-11-15 10:40:00,137.46,137.64,137.28,137.63,62042.0,133.2463,133.4208,133.0719,133.4111,62042.0
2021-11-15 10:50:00,137.58,137.76,137.52,137.53,73227.0,133.3627,133.5371,133.3045,133.3142,73227.0
2021-11-15 11:00:00,137.53,137.75,137.5,137.74,119163.0,133.3142,133.5274,133.2851,133.5177,119163.0
2021-11-15 11:10:00,137.75,137.79,137.52,137.59,71706.0,133.5274,133.5662,133.3045,133.3723,71706.0
2021-11-15 11:20:00,137.6,137.61,137.45,137.46,37886.0,133.382,133.3917,133.2366,133.2463,37886.0
2021-11-15 11:30:00,137.45,137.74,137.36,137.49,73786.0,133.2366,133.5177,133.1494,133.2754,73786.0
2021-11-15 11:40:00,137.52,137.53,136.21,136.56,237261.0,133.3045,133.3142,132.0346,132.3739,237261.0
2021-11-15 11:50:00,136.59,136.78,136.23,136.75,101933.0,132.403,132.5872,132.054,132.5581,101933.0
2021-11-15 12:00:00,136.74,136.88,136.63,136.84,78830.0,132.5484,132.6841,132.4418,132.6453,78830.0
2021-11-15 12:10:00,136.86,136.88,136.5,136.56,53550.0,132.6647,132.6841,132.3158,132.3739,53550.0
2021-11-15 12:20:00,136.6,136.62,136.17,136.47,119971.0,132.4127,132.4321,131.9959,132.2867,119971.0
2021-11-15 12:30:00,136.46,136.84,136.46,136.82,47821.0,132.277,132.6453,132.277,132.626,47821.0
2021-11-15 12:40:00,136.83,137.05,136.69,136.92,58244.0,132.6356,132.8489,132.4999,132.7229,58244.0
2021-11-15 12:50:00,136.89,137.06,136.85,137.02,56644.0,132.6938,132.8586,132.655,132.8198,56644.0
2021-11-15 13:00:00,137.01,137.23,136.86,137.14,69439.0,132.8101,133.0234,132.6647,132.9361,69439.0
2021-11-15 13:10:00,137.18,137.33,137.08,137.1,59398.0,132.9749,133.1203,132.878,132.8974,59398.0
2021-11-15 13:20:00,137.11,137.2,136.85,137.03,47328.0,132.9071,132.9943,132.655,132.8295,47328.0
2021-11-15 13:30:00,137.07,137.11,136.91,136.94,30185.0,132.8683,132.9071,132.7132,132.7423,30185.0
2021-11-15 13:40:00,136.97,137.08,136.81,137.05,45532.0,132.7714,132.878,132.6163,132.8489,45532.0
2021-11-15 13:50:00,137.04,137.09,136.89,136.89,19901.0,132.8392,132.8877,132.6938,132.6938,19901.0
2021-11-15 14:00:00,136.93,136.93,136.66,136.8,100126.0,132.7326,132.7326,132.4709,132.6066,100126.0
2021-11-15 14:10:00,136.78,136.9,136.59,136.62,29267.0,132.5872,132.7035,132.403,132.4321,29267.0
2021-11-15 14:20:00,136.6,136.73,136.48,136.67,42489.0,132.4127,132.5387,132.2964,132.4805,42489.0
2021-11-15 14:30:00,136.66,136.83,136.57,136.82,15863.0,132.4709,132.6356,132.3836,132.626,15863.0
2021-11-15 14:40:00,136.82,137.25,136.81,137.08,77236.0,132.626,133.0428,132.6163,132.878,77236.0
2021-11-15 14:50:00,137.13,137.19,136.94,137.08,25874.0,132.9264,132.9846,132.7423,132.878,25874.0
2021-11-15 15:00:00,137.1,137.18,136.9,136.94,26656.0,132.8974,132.9749,132.7035,132.7423,26656.0
2021-11-15 15:10:00,136.96,137.15,136.85,137.04,25867.0,132.7617,132.9458,132.655,132.8392,25867.0
2021-11-15 15:20:00,137.04,137.28,137.04,137.2,44418.0,132.8392,133.0719,132.8392,132.9943,44418.0
2021-11-15 15:30:00,137.22,137.22,136.82,136.84,71048.0,133.0137,133.0137,132.626,132.6453,71048.0
2021-11-15 15:40:00,136.84,136.9,136.54,136.66,79506.0,132.6453,132.7035,132.3545,132.4709,79506.0
2021-11-15 15:50:00,136.65,137.3,136.46,137.19,174901.0,132.4612,133.0912,132.277,132.9846,174901.0
2021-11-16 09:30:00,136.96,138.28,136.91,138.01,247573.0,132.7617,134.0412,132.7132,133.7795,247573.0
2021-11-16 09:40:00,138.08,138.48,137.97,138.44,157063.0,133.8473,134.2351,133.7407,134.1963,157063.0
2021-11-16 09:50:00,138.5,138.62,137.99,138.16,138914.0,134.2545,134.3708,133.7601,133.9249,138914.0
2021-11-16 10:00:00,138.16,138.58,138.16,138.36,135977.0,133.9249,134.332,133.9249,134.1187,135977.0
2021-11-16 10:10:00,138.38,138.67,138.24,138.28,109167.0,134.1381,134.4192,134.0024,134.0412,109167.0
2021-11-16 10:20:00,138.29,138.37,137.79,137.8,105881.0,134.0509,134.1284,133.5662,133.5759,105881.0
2021-11-16 10:30:00,137.81,138.21,137.76,138.03,84141.0,133.5856,133.9733,133.5371,133.7989,84141.0
2021-11-16 10:40:00,138.04,138.18,137.78,137.93,51250.0,133.8086,133.9443,133.5565,133.7019,51250.0
2021-11-16 10:50:00,137.94,138.08,137.9,138.07,60758.0,133.7116,133.8473,133.6728,133.8376,60758.0
2021-11-16 11:00:00,138.08,138.51,138.08,138.5,100507.0,133.8473,134.2641,133.8473,134.2545,100507.0
2021-11-16 11:10:00,138.52,139.18,138.51,139.13,141960.0,134.2738,134.9136,134.2641,134.8651,141960.0
2021-11-16 11:20:00,139.13,139.4,139.13,139.24,118423.0,134.8651,135.1269,134.8651,134.9718,118423.0
2021-11-16 11:30:00,139.26,139.43,139.15,139.27,94809.0,134.9912,135.1559,134.8845,135.0008,94809.0
2021-11-16 11:40:00,139.29,139.35,139.06,139.06,76686.0,135.0202,135.0784,134.7973,134.7973,76686.0
2021-11-16 11:50:00,139.09,139.27,139.01,139.21,86825.0,134.8264,135.0008,134.7488,134.9427,86825.0
2021-11-16 12:00:00,139.23,139.32,139.07,139.12,55393.0,134.9621,135.0493,134.807,134.8554,55393.0
2021-11-16 12:10:00,139.1,139.34,139.1,139.34,42309.0,134.8361,135.0687,134.8361,135.0687,42309.0
2021-11-16 12:20:00,139.32,139.36,139.17,139.19,49600.0,135.0493,135.0881,134.9039,134.9233,49600.0
2021-11-16 12:30:00,139.19,139.37,139.11,139.3,31499.0,134.9233,135.0978,134.8458,135.0299,31499.0
2021-11-16 12:40:00,139.3,139.66,139.29,139.48,94125.0,135.0299,135.3789,135.0202,135.2044,94125.0
2021-11-16 12:50:00,139.48,139.53,139.4,139.45,33937.0,135.2044,135.2529,135.1269,135.1753,33937.0
2021-11-16 13:00:00,139.46,139.68,139.38,139.65,71950.0,135.185,135.3983,135.1075,135.3692,71950.0
2021-11-16 13:10:00,139.65,139.76,139.45,139.45,108228.0,135.3692,135.4758,135.1753,135.1753,108228.0
2021-11-16 13:20:00,139.46,139.62,139.46,139.57,42915.0,135.185,135.3401,135.185,135.2917,42915.0
2021-11-16 13:30:00,139.56,139.74,139.56,139.72,49539.0,135.282,135.4564,135.282,135.4371,49539.0
2021-11-16 13:40:00,139.68,139.8,139.65,139.77,44998.0,135.3983,135.5146,135.3692,135.4855,44998.0
2021-11-16 13:50:00,139.78,139.85,139.75,139.81,62045.0,135.4952,135.5631,135.4661,135.5243,62045.0
2021-11-16 14:00:00,139.81,139.91,139.74,139.86,44621.0,135.5243,135.6212,135.4564,135.5728,44621.0
2021-11-16 14:10:00,139.85,139.89,139.56,139.67,62974.0,135.5631,135.6018,135.282,135.3886,62974.0
2021-11-16 14:20:00,139.66,139.66,139.41,139.59,79334.0,135.3789,135.3789,135.1366,135.311,79334.0
2021-11-16 14:30:00,139.6,139.62,139.47,139.47,32995.0,135.3207,135.3401,135.1947,135.1947,32995.0
2021-11-16 14:40:00,139.49,139.51,139.33,139.36,51399.0,135.2141,135.2335,135.059,135.0881,51399.0
2021-11-16 14:50:00,139.39,139.51,139.37,139.39,62454.0,135.1172,135.2335,135.0978,135.1172,62454.0
2021-11-16 15:00:00,139.38,139.45,139.22,139.24,78842.0,135.1075,135.1753,134.9524,134.9718,78842.0
2021-11-16 15:10:00,139.26,139.34,139.08,139.24,77303.0,134.9912,135.0687,134.8167,134.9718,77303.0
2021-11-16 15:20:00,139.23,139.36,139.15,139.21,39801.0,134.9621,135.0881,134.8845,134.9427,39801.0
2021-11-16 15:30:00,139.2,139.45,139.15,139.24,69867.0,134.933,135.1753,134.8845,134.9718,69867.0
2021-11-16 15:40:00,139.25,139.38,138.86,138.88,84330.0,134.9815,135.1075,134.6034,134.6228,84330.0
2021-11-16 15:50:00,138.9,139.16,138.58,138.81,231659.0,134.6422,134.8942,134.332,134.555,231659.0
2021-11-17 09:30:00,138.56,138.63,137.84,138.03,210446.0,134.3126,134.3805,133.6147,133.7989,210446.0
2021-11-17 09:40:00,137.97,138.25,137.82,137.82,129224.0,133.7407,134.0121,133.5953,133.5953,129224.0
2021-11-17 09:50:00,137.81,137.83,137.25,137.35,212226.0,133.5856,133.605,133.0428,133.1397,212226.0
2021-11-17 10:00:00,137.31,137.85,137.26,137.71,137351.0,133.1009,133.6244,133.0525,133.4887,137351.0
2021-11-17 10:10:00,137.71,137.97,137.64,137.66,130383.0,133.4887,133.7407,133.4208,133.4402,130383.0
2021-11-17 10:20:00,137.67,137.89,137.52,137.71,80656.0,133.4499,133.6632,133.3045,133.4887,80656.0
2021-11-17 10:30:00,137.73,138.43,137.64,138.36,118007.0,133.5081,134.1866,133.4208,134.1187,118007.0
2021-11-17 10:40:00,138.36,138.43,138.09,138.11,160978.0,134.1187,134.1866,133.857,133.8764,160978.0
2021-11-17 10:50:00,138.09,138.19,137.8,138.15,89990.0,133.857,133.954,133.5759,133.9152,89990.0
2021-11-17 11:00:00,138.15,138.29,138.02,138.21,53470.0,133.9152,134.0509,133.7892,133.9733,53470.0
2021-11-17 11:10:00,138.22,138.25,138.07,138.14,45119.0,133.983,134.0121,133.8376,133.9055,45119.0
2021-11-17 11:20:00,138.11,138.27,137.85,138.06,44415.0,133.8764,134.0315,133.6244,133.8279,44415.0
2021-11-17 11:30:00,138.02,138.18,137.96,138.17,35485.0,133.7892,133.9443,133.731,133.9346,35485.0
2021-11-17 11:40:00,138.17,138.41,138.15,138.39,52492.0,133.9346,134.1672,133.9152,134.1478,52492.0
2021-11-17 11:50:00,138.39,138.74,138.28,138.67,79390.0,134.1478,134.4871,134.0412,134.4192,79390.0
2021-11-17 12:00:00,138.68,138.77,138.08,138.19,131050.0,134.4289,134.5162,133.8473,133.954,131050.0
2021-11-17 12:10:00,138.15,138.25,137.92,137.93,71241.0,133.9152,134.0121,133.6922,133.7019,71241.0
2021-11-17 12:20:00,137.91,138.01,137.46,137.47,159512.0,133.6825,133.7795,133.2463,133.256,159512.0
2021-11-17 12:30:00,137.45,137.98,137.4,137.98,72614.0,133.2366,133.7504,133.1882,133.7504,72614.0
2021-11-17 12:40:00,137.98,138.0,137.61,137.84,99012.0,133.7504,133.7698,133.3917,133.6147,99012.0
2021-11-17 12:50:00,137.83,137.83,137.53,137.78,92682.0,133.605,133.605,133.3142,133.5565,92682.0
2021-11-17 13:00:00,137.77,138.11,137.61,137.93,78863.0,133.5468,133.8764,133.3917,133.7019,78863.0
2021-11-17 13:10:00,137.9,137.97,137.72,137.86,33788.0,133.6728,133.7407,133.4984,133.6341,33788.0
2021-11-17 13:20:00,137.85,138.13,137.76,138.07,89848.0,133.6244,133.8958,133.5371,133.8376,89848.0
2021-11-17 13:30:00,138.07,138.13,137.93,138.11,39103.0,133.8376,133.8958,133.7019,133.8764,39103.0
2021-11-17 13:40:00,138.12,138.26,138.03,138.06,57246.0,133.8861,134.0218,133.7989,133.8279,57246.0
2021-11-17 13:50:00,138.06,138.36,138.06,138.33,40650.0,133.8279,134.1187,133.8279,134.0897,40650.0
2021-11-17 14:00:00,138.33,138.33,138.17,138.2,38251.0,134.0897,134.0897,133.9346,133.9636,38251.0
2021-11-17 14:10:00,138.23,138.23,137.84,137.95,40814.0,133.9927,133.9927,133.6147,133.7213,40814.0
2021-11-17 14:20:00,137.93,137.93,137.68,137.89,68553.0,133.7019,133.7019,133.4596,133.6632,68553.0
2021-11-17 14:30:00,137.83,137.88,137.65,137.78,42531.0,133.605,133.6535,133.4305,133.5565,42531.0
2021-11-17 14:40:00,137.8,138.09,137.8,138.09,71044.0,133.5759,133.857,133.5759,133.857,71044.0
2021-11-17 14:50:00,138.09,138.14,137.9,138.13,32642.0,133.857,133.9055,133.6728,133.8958,32642.0
2021-11-17 15:00:00,138.15,138.17,137.7,137.83,66934.0,133.9152,133.9346,133.479,133.605,66934.0
2021-11-17 15:10:00,137.82,138.24,137.8,137.96,82933.0,133.5953,134.0024,133.5759,133.731,82933.0
2021-11-17 15:20:00,137.98,138.23,137.98,138.04,68923.0,133.7504,133.9927,133.7504,133.8086,68923.0
2021-11-17 15:30:00,138.04,138.27,137.94,138.16,74152.0,133.8086,134.0315,133.7116,133.9249,74152.0
2021-11-17 15:40:00,138.16,138.37,138.01,138.17,103352.0,133.9249,134.1284,133.7795,133.9346,103352.0
2021-11-17 15:50:00,138.18,138.2,137.68,137.79,144297.0,133.9443,133.9636,133.4596,133.5662,144297.0
2021-11-18 09:30:00,138.78,138.82,138.15,138.51,221678.0,134.5259,134.5646,133.9152,134.2641,221678.0
2021-11-18 09:40:00,138.48,138.72,138.23,138.53,120832.0,134.2351,134.4677,133.9927,134.2835,120832.0
2021-11-18 09:50:00,138.51,138.55,137.94,138.15,142621.0,134.2641,134.3029,133.7116,133.9152,142621.0
2021-11-18 10:00:00,138.12,138.31,137.65,137.67,133151.0,133.8861,134.0703,133.4305,133.4499,133151.0
2021-11-18 10:10:00,137.67,137.67,136.54,136.55,277989.0,133.4499,133.4499,132.3545,132.3642,277989.0
2021-11-18 10:20:00,136.53,136.86,136.23,136.65,163262.0,132.3448,132.6647,132.054,132.4612,163262.0
2021-11-18 10:30:00,136.66,137.39,136.66,137.24,126069.0,132.4709,133.1785,132.4709,133.0331,126069.0
2021-11-18 10:40:00,137.3,137.42,136.87,137.13,101380.0,133.0912,133.2076,132.6744,132.9264,101380.0
2021-11-18 10:50:00,137.12,137.37,137.04,137.26,75059.0,132.9168,133.1591,132.8392,133.0525,75059.0
2021-11-18 11:00:00,137.24,137.33,136.92,137.21,113892.0,133.0331,133.1203,132.7229,133.004,113892.0
2021-11-18 11:10:00,137.21,137.82,137.15,137.71,145716.0,133.004,133.5953,132.9458,133.4887,145716.0
2021-11-18 11:20:00,137.73,137.83,137.63,137.7,80396.0,133.5081,133.605,133.4111,133.479,80396.0
2021-11-18 11:30:00,137.7,138.65,137.66,138.46,189584.0,133.479,134.3999,133.4402,134.2157,189584.0
2021-11-18 11:40:00,138.5,138.79,138.4,138.67,153315.0,134.2545,134.5356,134.1575,134.4192,153315.0
2021-11-18 11:50:00,138.68,138.8,138.55,138.56,98892.0,134.4289,134.5453,134.3029,134.3126,98892.0
2021-11-18 12:00:00,138.63,139.1,138.61,138.97,106466.0,134.3805,134.8361,134.3611,134.71,106466.0
2021-11-18 12:10:00,138.99,139.19,138.98,139.06,70269.0,134.7294,134.9233,134.7197,134.7973,70269.0
2021-11-18 12:20:00,139.08,139.44,139.03,139.36,74891.0,134.8167,135.1656,134.7682,135.0881,74891.0
2021-11-18 12:30:00,139.35,139.42,139.07,139.16,54549.0,135.0784,135.1463,134.807,134.8942,54549.0
2021-11-18 12:40:00,139.16,139.19,138.63,138.67,99158.0,134.8942,134.9233,134.3805,134.4192,99158.0
2021-11-18 12:50:00,138.66,138.68,138.37,138.61,83224.0,134.4095,134.4289,134.1284,134.3611,83224.0
2021-11-18 13:00:00,138.59,138.87,138.47,138.76,52770.0,134.3417,134.6131,134.2254,134.5065,52770.0
2021-11-18 13:10:00,138.84,139.08,138.6,138.62,37940.0,134.584,134.8167,134.3514,134.3708,37940.0
2021-11-18 13:20:00,138.63,138.81,138.56,138.74,37926.0,134.3805,134.555,134.3126,134.4871,37926.0
2021-11-18 13:30:00,138.73,138.86,138.64,138.75,32489.0,134.4774,134.6034,134.3902,134.4968,32489.0
2021-11-18 13:40:00,138.74,138.98,138.7,138.96,31607.0,134.4871,134.7197,134.4483,134.7004,31607.0
2021-11-18 13:50:00,138.94,138.96,138.75,138.92,40508.0,134.681,134.7004,134.4968,134.6616,40508.0
2021-11-18 14:00:00,138.9,139.01,138.56,138.88,53747.0,134.6422,134.7488,134.3126,134.6228,53747.0
2021-11-18 14:10:00,138.9,138.93,138.73,138.74,17925.0,134.6422,134.6713,134.4774,134.4871,17925.0
2021-11-18 14:20:00,138.73,138.75,138.42,138.57,40500.0,134.4774,134.4968,134.1769,134.3223,40500.0
2021-11-18 14:30:00,138.56,138.75,138.27,138.67,60362.0,134.3126,134.4968,134.0315,134.4192,60362.0
2021-11-18 14:40:00,138.65,138.94,138.64,138.9,30028.0,134.3999,134.681,134.3902,134.6422,30028.0
2021-11-18 14:50:00,138.87,139.07,138.87,139.02,65016.0,134.6131,134.807,134.6131,134.7585,65016.0
2021-11-18 15:00:00,139.01,139.24,138.91,139.24,56854.0,134.7488,134.9718,134.6519,134.9718,56854.0
2021-11-18 15:10:00,139.2,139.27,138.96,139.02,49119.0,134.933,135.0008,134.7004,134.7585,49119.0
2021-11-18 15:20:00,139.01,139.25,138.97,139.25,70113.0,134.7488,134.9815,134.71,134.9815,70113.0
2021-11-18 15:30:00,139.22,139.28,139.05,139.13,69492.0,134.9524,135.0105,134.7876,134.8651,69492.0
2021-11-18 15:40:00,139.12,139.48,139.08,139.22,132082.0,134.8554,135.2044,134.8167,134.9524,132082.0
2021-11-18 15:50:00,139.22,139.38,138.95,139.19,121877.0,134.9524,135.1075,134.6907,134.9233,121877.0
2021-11-19 09:30:00,139.08,139.2,138.29,138.82,229087.0,134.8167,134.933,134.0509,134.5646,229087.0
2021-11-19 09:40:00,138.96,139.31,138.68,139.12,158516.0,134.7004,135.0396,134.4289,134.8554,158516.0
2021-11-19 09:50:00,139.13,139.63,138.88,139.58,155560.0,134.8651,135.3498,134.6228,135.3013,155560.0
2021-11-19 10:00:00,139.63,139.63,138.59,138.9,167672.0,135.3498,135.3498,134.3417,134.6422,167672.0
2021-11-19 10:10:00,138.88,139.12,138.63,139.04,112834.0,134.6228,134.8554,134.3805,134.7779,112834.0
2021-11-19 10:20:00,139.03,139.12,138.39,138.45,113094.0,134.7682,134.8554,134.1478,134.206,113094.0
2021-11-19 10:30:00,138.42,139.04,138.38,139.02,103025.0,134.1769,134.7779,134.1381,134.7585,103025.0
2021-11-19 10:40:00,139.03,139.28,138.85,139.05,96639.0,134.7682,135.0105,134.5937,134.7876,96639.0
2021-11-19 10:50:00,139.09,139.18,138.64,138.92,74048.0,134.8264,134.9136,134.3902,134.6616,74048.0
2021-11-19 11:00:00,138.89,139.38,138.84,139.26,68526.0,134.6325,135.1075,134.584,134.9912,68526.0
2021-11-19 11:10:00,139.24,139.56,139.2,139.49,77780.0,134.9718,135.282,134.933,135.2141,77780.0
2021-11-19 11:20:00,139.52,139.54,139.3,139.5,53786.0,135.2432,135.2626,135.0299,135.2238,53786.0
2021-11-19 11:30:00,139.54,139.62,139.34,139.52,75732.0,135.2626,135.3401,135.0687,135.2432,75732.0
2021-11-19 11:40:00,139.53,139.61,139.39,139.43,32531.0,135.2529,135.3304,135.1172,135.1559,32531.0
2021-11-19 11:50:00,139.41,139.49,139.3,139.44,54779.0,135.1366,135.2141,135.0299,135.1656,54779.0
2021-11-19 12:00:00,139.44,139.62,139.43,139.54,51495.0,135.1656,135.3401,135.1559,135.2626,51495.0
2021-11-19 12:10:00,139.56,139.87,139.55,139.67,77701.0,135.282,135.5825,135.2723,135.3886,77701.0
2021-11-19 12:20:00,139.68,139.84,139.59,139.83,51329.0,135.3983,135.5534,135.311,135.5437,51329.0
2021-11-19 12:30:00,139.84,140.27,139.83,140.02,115294.0,135.5534,135.9702,135.5437,135.7279,115294.0
2021-11-19 12:40:00,140.0,140.02,139.62,139.71,49580.0,135.7085,135.7279,135.3401,135.4274,49580.0
2021-11-19 12:50:00,139.74,139.95,139.7,139.7,87774.0,135.4564,135.66,135.4177,135.4177,87774.0
2021-11-19 13:00:00,139.74,139.83,139.6,139.77,51788.0,135.4564,135.5437,135.3207,135.4855,51788.0
2021-11-19 13:10:00,139.81,139.82,139.23,139.42,123508.0,135.5243,135.534,134.9621,135.1463,123508.0
2021-11-19 13:20:00,139.41,139.45,138.74,138.74,145825.0,135.1366,135.1753,134.4871,134.4871,145825.0
2021-11-19 13:30:00,138.74,138.91,138.3,138.42,141454.0,134.4871,134.6519,134.0606,134.1769,141454.0
2021-11-19 13:40:00,138.4,138.56,138.13,138.55,126855.0,134.1575,134.3126,133.8958,134.3029,126855.0
2021-11-19 13:50:00,138.54,139.04,138.54,139.04,89096.0,134.2932,134.7779,134.2932,134.7779,89096.0
2021-11-19 14:00:00,139.04,139.16,138.96,139.16,51285.0,134.7779,134.8942,134.7004,134.8942,51285.0
2021-11-19 14:10:00,139.15,139.31,139.05,139.19,77870.0,134.8845,135.0396,134.7876,134.9233,77870.0
2021-11-19 14:20:00,139.2,139.31,138.94,138.94,92822.0,134.933,135.0396,134.681,134.681,92822.0
2021-11-19 14:30:00,138.94,139.1,138.66,138.81,61602.0,134.681,134.8361,134.4095,134.555,61602.0
2021-11-19 14:40:00,138.81,138.99,138.76,138.86,80022.0,134.555,134.7294,134.5065,134.6034,80022.0
2021-11-19 14:50:00,138.9,139.06,138.83,138.91,61050.0,134.6422,134.7973,134.5743,134.6519,61050.0
2021-11-19 15:00:00,138.89,139.04,138.73,138.89,74277.0,134.6325,134.7779,134.4774,134.6325,74277.0
2021-11-19 15:10:00,138.88,138.88,138.47,138.62,73080.0,134.6228,134.6228,134.2254,134.3708,73080.0
2021-11-19 15:20:00,138.62,138.8,138.54,138.76,73185.0,134.3708,134.5453,134.2932,134.5065,73185.0
2021-11-19 15:30:00,138.74,138.88,138.62,138.67,49941.0,134.4871,134.6228,134.3708,134.4192,49941.0
2021-11-19 15:40:00,138.68,138.69,138.29,138.62,87266.0,134.4289,134.4386,134.0509,134.3708,87266.0
2021-11-19 15:50:00,138.62,138.65,138.25,138.44,233666.0,134.3708,134.3999,134.0121,134.1963,233666.0
2021-11-22 09:30:00,140.14,140.96,140.13,140.73,397652.0,135.8442,136.639,135.8345,136.4161,397652.0
2021-11-22 09:40:00,140.7,141.74,140.47,141.7,246197.0,136.387,137.3951,136.1641,137.3564,246197.0
2021-11-22 09:50:00,141.7,141.94,141.44,141.84,217720.0,137.3564,137.589,137.1043,137.4921,217720.0
2021-11-22 10:00:00,141.84,142.51,141.84,142.28,218401.0,137.4921,138.1415,137.4921,137.9186,218401.0
2021-11-22 10:10:00,142.28,142.6,142.23,142.36,135012.0,137.9186,138.2288,137.8701,137.9961,135012.0
2021-11-22 10:20:00,142.32,142.5,142.18,142.29,103373.0,137.9574,138.1318,137.8216,137.9283,103373.0
2021-11-22 10:30:00,142.3,142.51,142.29,142.34,80568.0,137.938,138.1415,137.9283,137.9767,80568.0
2021-11-22 10:40:00,142.34,142.38,142.07,142.12,110402.0,137.9767,138.0155,137.715,137.7635,110402.0
2021-11-22 10:50:00,142.12,142.24,141.78,141.92,93927.0,137.7635,137.8798,137.4339,137.5696,93927.0
2021-11-22 11:00:00,141.93,141.99,141.36,141.44,115137.0,137.5793,137.6375,137.0268,137.1043,115137.0
2021-11-22 11:10:00,141.44,141.59,141.34,141.47,111274.0,137.1043,137.2497,137.0074,137.1334,111274.0
2021-11-22 11:20:00,141.47,141.61,141.25,141.38,129258.0,137.1334,137.2691,136.9202,137.0462,129258.0
2021-11-22 11:30:00,141.39,141.61,141.27,141.4,120858.0,137.0559,137.2691,136.9395,137.0656,120858.0
2021-11-22 11:40:00,141.41,141.42,140.55,140.58,196089.0,137.0753,137.0849,136.2416,136.2707,196089.0
2021-11-22 11:50:00,140.61,140.7,138.75,139.49,352184.0,136.2998,136.387,134.4968,135.2141,352184.0
2021-11-22 12:00:00,139.47,139.99,139.13,139.7,245674.0,135.1947,135.6988,134.8651,135.4177,245674.0
2021-11-22 12:10:00,139.66,140.05,139.38,139.53,156051.0,135.3789,135.7569,135.1075,135.2529,156051.0
2021-11-22 12:20:00,139.6,139.82,139.12,139.68,124595.0,135.3207,135.534,134.8554,135.3983,124595.0
2021-11-22 12:30:00,139.69,140.18,139.62,140.11,129286.0,135.408,135.883,135.3401,135.8151,129286.0
2021-11-22 12:40:00,140.12,140.46,140.11,140.38,140620.0,135.8248,136.1544,135.8151,136.0768,140620.0
2021-11-22 12:50:00,140.4,140.43,139.87,140.03,87956.0,136.0962,136.1253,135.5825,135.7376,87956.0
2021-11-22 13:00:00,140.03,140.06,139.73,139.82,74850.0,135.7376,135.7666,135.4467,135.534,74850.0
2021-11-22 13:10:00,139.83,140.32,139.83,140.28,74013.0,135.5437,136.0187,135.5437,135.9799,74013.0
2021-11-22 13:20:00,140.28,140.44,140.18,140.32,83416.0,135.9799,136.135,135.883,136.0187,83416.0
2021-11-22 13:30:00,140.32,140.49,140.24,140.24,72052.0,136.0187,136.1835,135.9411,135.9411,72052.0
2021-11-22 13:40:00,140.24,140.34,140.01,140.15,53848.0,135.9411,136.038,135.7182,135.8539,53848.0
2021-11-22 13:50:00,140.14,140.3,140.03,140.08,50474.0,135.8442,135.9993,135.7376,135.786,50474.0
2021-11-22 14:00:00,140.07,140.59,139.96,140.35,100669.0,135.7763,136.2804,135.6697,136.0477,100669.0
2021-11-22 14:10:00,140.37,140.53,140.21,140.36,55438.0,136.0671,136.2222,135.912,136.0574,55438.0
2021-11-22 14:20:00,140.34,140.47,140.18,140.39,43582.0,136.038,136.1641,135.883,136.0865,43582.0
2021-11-22 14:30:00,140.37,140.7,140.31,140.67,81980.0,136.0671,136.387,136.009,136.3579,81980.0
2021-11-22 14:40:00,140.65,140.92,140.56,140.84,99721.0,136.3385,136.6003,136.2513,136.5227,99721.0
2021-11-22 14:50:00,140.81,141.11,140.81,141.01,93732.0,136.4936,136.7844,136.4936,136.6875,93732.0
2021-11-22 15:00:00,141.04,141.38,140.89,141.35,105513.0,136.7166,137.0462,136.5712,137.0171,105513.0
2021-11-22 15:10:00,141.36,141.58,140.94,140.96,112678.0,137.0268,137.24,136.6197,136.639,112678.0
2021-11-22 15:20:00,141.0,141.1,140.6,140.63,57212.0,136.6778,136.7748,136.2901,136.3192,57212.0
2021-11-22 15:30:00,140.62,140.67,140.25,140.27,87023.0,136.3095,136.3579,135.9508,135.9702,87023.0
2021-11-22 15:40:00,140.29,140.36,139.07,139.18,194057.0,135.9896,136.0574,134.807,134.9136,194057.0
2021-11-22 15:50:00,139.08,139.08,137.08,137.24,409335.0,134.8167,134.8167,132.878,133.0331,409335.0
2021-11-23 09:30:00,136.96,137.4,136.14,136.76,334696.0,132.7617,133.1882,131.9668,132.5678,334696.0
2021-11-23 09:40:00,136.73,138.28,136.69,138.1,250941.0,132.5387,134.0412,132.4999,133.8667,250941.0
2021-11-23 09:50:00,138.07,138.62,137.91,138.15,208053.0,133.8376,134.3708,133.6825,133.9152,208053.0
2021-11-23 10:00:00,138.16,138.28,136.41,136.65,286856.0,133.9249,134.0412,132.2285,132.4612,286856.0
2021-11-23 10:10:00,136.65,137.17,136.34,136.84,223428.0,132.4612,132.9652,132.1607,132.6453,223428.0
2021-11-23 10:20:00,136.84,136.97,135.82,135.98,199853.0,132.6453,132.7714,131.6566,131.8117,199853.0
2021-11-23 10:30:00,135.92,136.5,135.65,135.84,173723.0,131.7535,132.3158,131.4918,131.676,173723.0
2021-11-23 10:40:00,135.82,136.22,135.63,135.94,188831.0,131.6566,132.0443,131.4724,131.7729,188831.0
2021-11-23 10:50:00,135.94,136.11,135.03,135.07,152868.0,131.7729,131.9377,130.8908,130.9296,152868.0
2021-11-23 11:00:00,135.08,135.36,134.53,135.35,224485.0,130.9393,131.2107,130.4061,131.201,224485.0
2021-11-23 11:10:00,135.35,136.35,135.3,136.01,174545.0,131.201,132.1704,131.1525,131.8408,174545.0
2021-11-23 11:20:00,136.01,136.76,135.95,136.4,132708.0,131.8408,132.5678,131.7826,132.2188,132708.0
2021-11-23 11:30:00,136.41,136.79,135.72,136.34,160028.0,132.2285,132.5969,131.5597,132.1607,160028.0
2021-11-23 11:40:00,136.32,136.78,135.7,136.59,142351.0,132.1413,132.5872,131.5403,132.403,142351.0
2021-11-23 11:50:00,136.63,136.74,135.95,136.09,101023.0,132.4418,132.5484,131.7826,131.9183,101023.0
2021-11-23 12:00:00,136.06,136.22,135.32,135.61,118309.0,131.8892,132.0443,131.1719,131.453,118309.0
2021-11-23 12:10:00,135.67,135.93,135.18,135.63,84551.0,131.5112,131.7632,131.0362,131.4724,84551.0
2021-11-23 12:20:00,135.62,136.45,135.58,136.15,126968.0,131.4627,132.2673,131.424,131.9765,126968.0
2021-11-23 12:30:00,136.17,136.5,135.99,136.13,66923.0,131.9959,132.3158,131.8214,131.9571,66923.0
2021-11-23 12:40:00,136.13,136.32,135.64,135.83,87928.0,131.9571,132.1413,131.4821,131.6663,87928.0
2021-11-23 12:50:00,135.75,136.03,135.26,135.44,71832.0,131.5888,131.8602,131.1138,131.2883,71832.0
2021-11-23 13:00:00,135.42,135.95,135.21,135.58,105899.0,131.2689,131.7826,131.0653,131.424,105899.0
2021-11-23 13:10:00,135.55,135.76,135.08,135.11,83431.0,131.3949,131.5984,130.9393,130.9684,83431.0
2021-11-23 13:20:00,135.15,135.75,135.15,135.38,70342.0,131.0071,131.5888,131.0071,131.2301,70342.0
2021-11-23 13:30:00,135.34,135.38,134.93,135.23,99089.0,131.1913,131.2301,130.7939,131.0847,99089.0
2021-11-23 13:40:00,135.18,135.98,135.08,135.75,132396.0,131.0362,131.8117,130.9393,131.5888,132396.0
2021-11-23 13:50:00,135.79,136.7,135.79,136.14,197271.0,131.6275,132.5096,131.6275,131.9668,197271.0
2021-11-23 14:00:00,136.15,136.46,135.91,136.21,98937.0,131.9765,132.277,131.7438,132.0346,98937.0
2021-11-23 14:10:00,136.24,136.36,135.49,135.52,146809.0,132.0637,132.1801,131.3367,131.3658,146809.0
2021-11-23 14:20:00,135.54,136.22,135.54,135.92,86919.0,131.3852,132.0443,131.3852,131.7535,86919.0
2021-11-23 14:30:00,135.88,136.22,135.51,135.94,92959.0,131.7148,132.0443,131.3561,131.7729,92959.0
2021-11-23 14:40:00,135.97,137.14,135.88,137.11,176059.0,131.802,132.9361,131.7148,132.9071,176059.0
2021-11-23 14:50:00,137.09,137.49,136.63,137.25,191400.0,132.8877,133.2754,132.4418,133.0428,191400.0
2021-11-23 15:00:00,137.27,137.54,136.75,137.49,124433.0,133.0622,133.3239,132.5581,133.2754,124433.0
2021-11-23 15:10:00,137.44,137.54,136.92,136.92,126442.0,133.2269,133.3239,132.7229,132.7229,126442.0
2021-11-23 15:20:00,136.93,137.43,136.8,136.97,126504.0,132.7326,133.2173,132.6066,132.7714,126504.0
2021-11-23 15:30:00,136.97,137.67,136.92,137.48,141054.0,132.7714,133.4499,132.7229,133.2657,141054.0
2021-11-23 15:40:00,137.53,137.79,137.22,137.35,184440.0,133.3142,133.5662,133.0137,133.1397,184440.0
2021-11-23 15:50:00,137.35,138.24,137.35,137.87,453173.0,133.1397,134.0024,133.1397,133.6438,453173.0
2021-11-24 09:30:00,135.98,136.49,135.28,135.63,315192.0,131.8117,132.3061,131.1332,131.4724,315192.0
2021-11-24 09:40:00,135.66,135.92,135.15,135.44,180280.0,131.5015,131.7535,131.0071,131.2883,180280.0
2021-11-24 09:50:00,135.47,136.15,135.16,136.13,215417.0,131.3173,131.9765,131.0168,131.9571,215417.0
2021-11-24 10:00:00,136.06,137.03,135.55,136.32,308348.0,131.8892,132.8295,131.3949,132.1413,308348.0
2021-11-24 10:10:00,136.32,136.55,135.83,136.35,153828.0,132.1413,132.3642,131.6663,132.1704,153828.0
2021-11-24 10:20:00,136.34,137.15,136.22,137.05,165095.0,132.1607,132.9458,132.0443,132.8489,165095.0
2021-11-24 10:30:00,137.06,137.29,136.73,137.26,136009.0,132.8586,133.0815,132.5387,133.0525,136009.0
2021-11-24 10:40:00,137.22,137.31,136.5,136.83,139591.0,133.0137,133.1009,132.3158,132.6356,139591.0
2021-11-24 10:50:00,136.86,137.35,136.86,137.12,103053.0,132.6647,133.1397,132.6647,132.9168,103053.0
2021-11-24 11:00:00,137.03,137.27,136.7,137.2,132474.0,132.8295,133.0622,132.5096,132.9943,132474.0
2021-11-24 11:10:00,137.2,137.79,137.18,137.78,115894.0,132.9943,133.5662,132.9749,133.5565,115894.0
2021-11-24 11:20:00,137.79,138.04,137.77,137.99,84063.0,133.5662,133.8086,133.5468,133.7601,84063.0
2021-11-24 11:30:00,138.0,138.25,137.49,137.69,129015.0,133.7698,134.0121,133.2754,133.4693,129015.0
2021-11-24 11:40:00,137.66,138.09,137.56,138.05,88731.0,133.4402,133.857,133.3433,133.8182,88731.0
2021-11-24 11:50:00,138.09,138.12,137.57,137.68,110553.0,133.857,133.8861,133.353,133.4596,110553.0
2021-11-24 12:00:00,137.68,137.84,137.51,137.64,67433.0,133.4596,133.6147,133.2948,133.4208,67433.0
2021-11-24 12:10:00,137.62,138.02,137.62,137.77,82768.0,133.4014,133.7892,133.4014,133.5468,82768.0
2021-11-24 12:20:00,137.76,137.76,137.38,137.46,72209.0,133.5371,133.5371,133.1688,133.2463,72209.0
2021-11-24 12:30:00,137.44,137.93,137.43,137.86,78168.0,133.2269,133.7019,133.2173,133.6341,78168.0
2021-11-24 12:40:00,137.87,138.15,137.73,138.12,91069.0,133.6438,133.9152,133.5081,133.8861,91069.0
2021-11-24 12:50:00,138.15,138.24,138.01,138.2,118939.0,133.9152,134.0024,133.7795,133.9636,118939.0
2021-11-24 13:00:00,138.22,138.47,138.09,138.33,105500.0,133.983,134.2254,133.857,134.0897,105500.0
2021-11-24 13:10:00,138.36,138.43,138.27,138.32,62257.0,134.1187,134.1866,134.0315,134.08,62257.0
2021-11-24 13:20:00,138.3,138.53,138.27,138.36,78468.0,134.0606,134.2835,134.0315,134.1187,78468.0
2021-11-24 13:30:00,138.38,138.47,138.09,138.23,87034.0,134.1381,134.2254,133.857,133.9927,87034.0
2021-11-24 13:40:00,138.24,138.35,138.14,138.27,75140.0,134.0024,134.1091,133.9055,134.0315,75140.0
2021-11-24 13:50:00,138.24,138.31,138.03,138.05,71589.0,134.0024,134.0703,133.7989,133.8182,71589.0
2021-11-24 14:00:00,138.02,138.6,137.39,137.46,245652.0,133.7892,134.3514,133.1785,133.2463,245652.0
2021-11-24 14:10:00,137.49,137.96,137.03,137.89,190723.0,133.2754,133.731,132.8295,133.6632,190723.0
2021-11-24 14:20:00,137.91,137.93,137.42,137.48,86497.0,133.6825,133.7019,133.2076,133.2657,86497.0
2021-11-24 14:30:00,137.53,137.9,137.53,137.72,100697.0,133.3142,133.6728,133.3142,133.4984,100697.0
2021-11-24 14:40:00,137.7,138.3,137.56,138.08,142977.0,133.479,134.0606,133.3433,133.8473,142977.0
2021-11-24 14:50:00,138.07,138.39,138.07,138.19,118780.0,133.8376,134.1478,133.8376,133.954,118780.0
2021-11-24 15:00:00,138.17,138.7,138.0,138.69,139095.0,133.9346,134.4483,133.7698,134.4386,139095.0
2021-11-24 15:10:00,138.66,138.86,138.53,138.8,100754.0,134.4095,134.6034,134.2835,134.5453,100754.0
2021-11-24 15:20:00,138.79,138.92,138.69,138.83,103786.0,134.5356,134.6616,134.4386,134.5743,103786.0
2021-11-24 15:30:00,138.84,138.94,138.42,138.86,161141.0,134.584,134.681,134.1769,134.6034,161141.0
2021-11-24 15:40:00,138.84,138.86,138.41,138.53,194662.0,134.584,134.6034,134.1672,134.2835,194662.0
2021-11-24 15:50:00,138.53,139.02,138.48,138.88,200962.0,134.2835,134.7585,134.2351,134.6228,200962.0
2021-11-26 09:30:00,132.66,133.94,132.32,133.08,683098.0,128.5935,129.8342,128.2639,129.0006,683098.0
2021-11-26 09:40:00,133.09,133.25,131.11,131.28,450035.0,129.0103,129.1654,127.091,127.2558,450035.0
2021-11-26 09:50:00,131.29,132.1,131.06,131.83,435726.0,127.2655,128.0506,127.0425,127.7889,435726.0
2021-11-26 10:00:00,131.81,131.81,130.7,130.91,498285.0,127.7695,127.7695,126.6936,126.8971,498285.0
2021-11-26 10:10:00,130.89,130.97,129.63,130.27,399993.0,126.8777,126.9553,125.6564,126.2767,399993.0
2021-11-26 10:20:00,130.3,131.4,130.25,131.4,297771.0,126.3058,127.3721,126.2573,127.3721,297771.0
2021-11-26 10:30:00,131.34,131.72,130.76,131.44,224344.0,127.3139,127.6823,126.7517,127.4109,224344.0
2021-11-26 10:40:00,131.42,131.67,130.73,131.18,183518.0,127.3915,127.6338,126.7226,127.1588,183518.0
2021-11-26 10:50:00,131.17,131.25,130.27,130.75,278978.0,127.1491,127.2267,126.2767,126.742,278978.0
2021-11-26 11:00:00,130.69,130.69,129.83,130.51,222630.0,126.6839,126.6839,125.8502,126.5094,222630.0
2021-11-26 11:10:00,130.57,130.59,129.04,129.16,261639.0,126.5675,126.5869,125.0844,125.2008,261639.0
2021-11-26 11:20:00,129.17,129.58,128.85,129.58,340169.0,125.2105,125.6079,124.9003,125.6079,340169.0
2021-11-26 11:30:00,129.58,130.25,129.18,130.2,326031.0,125.6079,126.2573,125.2201,126.2089,326031.0
2021-11-26 11:40:00,130.23,130.23,129.69,129.77,301713.0,126.238,126.238,125.7145,125.7921,301713.0
2021-11-26 11:50:00,129.78,130.02,129.05,129.6,184053.0,125.8018,126.0344,125.0941,125.6273,184053.0
2021-11-26 12:00:00,129.59,130.53,129.3,130.42,217671.0,125.6176,126.5288,125.3365,126.4221,217671.0
2021-11-26 12:10:00,130.38,130.79,129.92,129.94,204217.0,126.3834,126.7808,125.9375,125.9568,204217.0
2021-11-26 12:20:00,129.94,131.09,129.82,131.07,225333.0,125.9568,127.0716,125.8405,127.0522,225333.0
2021-11-26 12:30:00,131.05,131.83,130.92,131.52,255162.0,127.0328,127.7889,126.9068,127.4884,255162.0
2021-11-26 12:40:00,131.52,131.61,130.07,130.12,250898.0,127.4884,127.5757,126.0829,126.1313,250898.0
2021-11-26 12:50:00,130.07,130.65,128.57,129.6,595427.0,126.0829,126.6451,124.6288,125.6273,595427.0
2021-11-29 09:30:00,133.86,134.32,133.1,133.48,620880.0,129.7567,130.2026,129.02,129.3883,620880.0
2021-11-29 09:40:00,133.47,133.52,132.54,132.81,302183.0,129.3786,129.4271,128.4771,128.7389,302183.0
2021-11-29 09:50:00,132.78,133.52,132.71,133.42,320881.0,128.7098,129.4271,128.6419,129.3302,320881.0
2021-11-29 10:00:00,133.42,133.68,132.87,133.28,326838.0,129.3302,129.5822,128.797,129.1945,326838.0
2021-11-29 10:10:00,133.26,133.57,133.03,133.51,248845.0,129.1751,129.4756,128.9521,129.4174,248845.0
2021-11-29 10:20:00,133.52,133.53,132.64,132.64,183846.0,129.4271,129.4368,128.5741,128.5741,183846.0
2021-11-29 10:30:00,132.68,133.04,132.01,132.43,173844.0,128.6129,128.9618,127.9634,128.3705,173844.0
2021-11-29 10:40:00,132.36,132.62,131.93,132.21,171478.0,128.3027,128.5547,127.8858,128.1573,171478.0
2021-11-29 10:50:00,132.21,132.68,132.02,132.59,108017.0,128.1573,128.6129,127.9731,128.5256,108017.0
2021-11-29 11:00:00,132.65,133.27,132.4,133.1,149326.0,128.5838,129.1848,128.3414,129.02,149326.0
2021-11-29 11:10:00,133.09,133.28,132.94,132.94,120851.0,129.0103,129.1945,128.8649,128.8649,120851.0
2021-11-29 11:20:00,132.95,133.44,132.91,133.04,115935.0,128.8746,129.3496,128.8358,128.9618,115935.0
2021-11-29 11:30:00,133.02,133.93,133.02,133.82,115491.0,128.9424,129.8245,128.9424,129.7179,115491.0
2021-11-29 11:40:00,133.83,134.22,133.8,133.93,156468.0,129.7276,130.1057,129.6985,129.8245,156468.0
2021-11-29 11:50:00,133.9,134.27,133.82,134.25,76151.0,129.7955,130.1541,129.7179,130.1347,76151.0
2021-11-29 12:00:00,134.25,134.82,134.23,134.59,132456.0,130.1347,130.6873,130.1153,130.4643,132456.0
2021-11-29 12:10:00,134.61,135.04,134.56,134.99,103417.0,130.4837,130.9005,130.4352,130.852,103417.0
2021-11-29 12:20:00,135.0,135.35,134.97,135.24,132892.0,130.8617,131.201,130.8327,131.0944,132892.0
2021-11-29 12:30:00,135.26,135.79,135.21,135.53,167562.0,131.1138,131.6275,131.0653,131.3755,167562.0
2021-11-29 12:40:00,135.52,135.78,135.52,135.71,74067.0,131.3658,131.6178,131.3658,131.55,74067.0
2021-11-29 12:50:00,135.71,135.71,135.45,135.62,88383.0,131.55,131.55,131.2979,131.4627,88383.0
2021-11-29 13:00:00,135.66,135.98,135.66,135.93,82243.0,131.5015,131.8117,131.5015,131.7632,82243.0
2021-11-29 13:10:00,135.94,135.99,135.45,135.59,124233.0,131.7729,131.8214,131.2979,131.4337,124233.0
2021-11-29 13:20:00,135.59,135.63,135.33,135.56,90611.0,131.4337,131.4724,131.1816,131.4046,90611.0
2021-11-29 13:30:00,135.58,135.8,135.2,135.23,100048.0,131.424,131.6372,131.0556,131.0847,100048.0
2021-11-29 13:40:00,135.23,135.58,135.23,135.56,70586.0,131.0847,131.424,131.0847,131.4046,70586.0
2021-11-29 13:50:00,135.56,135.75,135.39,135.74,36318.0,131.4046,131.5888,131.2398,131.5791,36318.0
2021-11-29 14:00:00,135.74,135.76,135.46,135.57,59249.0,131.5791,131.5984,131.3076,131.4143,59249.0
2021-11-29 14:10:00,135.61,135.69,135.41,135.48,42588.0,131.453,131.5306,131.2592,131.327,42588.0
2021-11-29 14:20:00,135.46,135.64,135.37,135.43,65550.0,131.3076,131.4821,131.2204,131.2786,65550.0
2021-11-29 14:30:00,135.46,135.52,135.04,135.17,89507.0,131.3076,131.3658,130.9005,131.0265,89507.0
2021-11-29 14:40:00,135.18,135.47,135.17,135.34,105350.0,131.0362,131.3173,131.0265,131.1913,105350.0
2021-11-29 14:50:00,135.36,135.56,135.11,135.27,109762.0,131.2107,131.4046,130.9684,131.1235,109762.0
2021-11-29 15:00:00,135.27,135.45,135.07,135.42,77162.0,131.1235,131.2979,130.9296,131.2689,77162.0
2021-11-29 15:10:00,135.39,135.84,135.32,135.6,118898.0,131.2398,131.676,131.1719,131.4433,118898.0
2021-11-29 15:20:00,135.6,135.61,135.26,135.34,94077.0,131.4433,131.453,131.1138,131.1913,94077.0
2021-11-29 15:30:00,135.25,135.51,135.15,135.34,113834.0,131.1041,131.3561,131.0071,131.1913,113834.0
2021-11-29 15:40:00,135.33,135.34,134.8,135.04,168838.0,131.1816,131.1913,130.6679,130.9005,168838.0
2021-11-29 15:50:00,135.03,135.04,134.11,134.39,314440.0,130.8908,130.9005,129.999,130.2704,314440.0
2021-11-30 09:30:00,132.08,132.79,131.32,131.74,380662.0,128.0312,128.7195,127.2945,127.7017,380662.0
2021-11-30 09:40:00,131.79,132.43,131.51,131.64,322832.0,127.7501,128.3705,127.4787,127.6047,322832.0
2021-11-30 09:50:00,131.67,132.94,131.35,132.45,359481.0,127.6338,128.8649,127.3236,128.3899,359481.0
2021-11-30 10:00:00,132.45,133.71,132.28,133.54,301879.0,128.3899,129.6113,128.2251,129.4465,301879.0
2021-11-30 10:10:00,133.5,133.72,132.87,132.93,204387.0,129.4077,129.621,128.797,128.8552,204387.0
2021-11-30 10:20:00,132.92,132.96,132.21,132.77,131216.0,128.8455,128.8843,128.1573,128.7001,131216.0
2021-11-30 10:30:00,132.78,133.82,132.01,132.57,408872.0,128.7098,129.7179,127.9634,128.5062,408872.0
2021-11-30 10:40:00,132.57,132.97,130.95,131.05,342505.0,128.5062,128.894,126.9359,127.0328,342505.0
2021-11-30 10:50:00,131.05,131.2,128.56,128.59,604945.0,127.0328,127.1782,124.6192,124.6482,604945.0
2021-11-30 11:00:00,128.61,129.07,127.83,128.84,363310.0,124.6676,125.1135,123.9115,124.8906,363310.0
2021-11-30 11:10:00,128.9,130.21,128.45,129.51,290434.0,124.9487,126.2186,124.5125,125.54,290434.0
2021-11-30 11:20:00,129.46,129.88,128.8,129.14,206759.0,125.4916,125.8987,124.8518,125.1814,206759.0
2021-11-30 11:30:00,129.14,129.59,128.48,128.72,263172.0,125.1814,125.6176,124.5416,124.7742,263172.0
2021-11-30 11:40:00,128.7,128.7,127.23,127.7,247101.0,124.7549,124.7549,123.3299,123.7855,247101.0
2021-11-30 11:50:00,127.67,127.98,127.05,127.96,246608.0,123.7564,124.0569,123.1554,124.0375,246608.0
2021-11-30 12:00:00,127.92,127.92,126.8,126.98,233964.0,123.9988,123.9988,122.9131,123.0876,233964.0
2021-11-30 12:10:00,126.98,128.04,126.67,127.96,346042.0,123.0876,124.1151,122.7871,124.0375,346042.0
2021-11-30 12:20:00,128.01,128.42,127.57,128.26,223001.0,124.086,124.4834,123.6595,124.3283,223001.0
2021-11-30 12:30:00,128.25,128.57,127.86,128.13,168343.0,124.3187,124.6288,123.9406,124.2023,168343.0
2021-11-30 12:40:00,128.21,128.63,127.82,128.01,172098.0,124.2799,124.687,123.9018,124.086,172098.0
2021-11-30 12:50:00,128.07,128.48,127.48,127.82,169432.0,124.1442,124.5416,123.5723,123.9018,169432.0
2021-11-30 13:00:00,127.83,128.05,127.28,127.46,129230.0,123.9115,124.1248,123.3784,123.5529,129230.0
2021-11-30 13:10:00,127.46,127.83,127.24,127.42,172404.0,123.5529,123.9115,123.3396,123.5141,172404.0
2021-11-30 13:20:00,127.39,128.0,127.19,127.83,130475.0,123.485,124.0763,123.2911,123.9115,130475.0
2021-11-30 13:30:00,127.82,128.71,127.71,128.66,166868.0,123.9018,124.7646,123.7952,124.7161,166868.0
2021-11-30 13:40:00,128.65,128.69,128.4,128.61,83925.0,124.7064,124.7452,124.4641,124.6676,83925.0
2021-11-30 13:50:00,128.61,129.41,128.59,129.39,176201.0,124.6676,125.4431,124.6482,125.4237,176201.0
2021-11-30 14:00:00,129.37,129.53,128.91,129.44,200344.0,125.4043,125.5594,124.9584,125.4722,200344.0
2021-11-30 14:10:00,129.46,129.65,129.14,129.41,186762.0,125.4916,125.6757,125.1814,125.4431,186762.0
2021-11-30 14:20:00,129.47,129.74,128.98,129.0,213233.0,125.5013,125.763,125.0263,125.0457,213233.0
2021-11-30 14:30:00,128.97,129.39,128.8,129.0,169601.0,125.0166,125.4237,124.8518,125.0457,169601.0
2021-11-30 14:40:00,129.02,129.26,128.03,128.05,184205.0,125.0651,125.2977,124.1054,124.1248,184205.0
2021-11-30 14:50:00,128.05,128.21,127.69,128.01,174105.0,124.1248,124.2799,123.7758,124.086,174105.0
2021-11-30 15:00:00,127.96,128.3,127.58,127.63,161469.0,124.0375,124.3671,123.6692,123.7177,161469.0
2021-11-30 15:10:00,127.66,128.01,127.54,127.82,152421.0,123.7467,124.086,123.6304,123.9018,152421.0
2021-11-30 15:20:00,127.72,128.0,127.12,127.31,221836.0,123.8049,124.0763,123.2233,123.4075,221836.0
2021-11-30 15:30:00,127.27,127.92,127.13,127.36,229202.0,123.3687,123.9988,123.233,123.4559,229202.0
2021-11-30 15:40:00,127.35,128.23,127.18,127.25,251344.0,123.4462,124.2993,123.2815,123.3493,251344.0
2021-11-30 15:50:00,127.2,127.57,126.26,126.72,675293.0,123.3008,123.6595,122.3897,122.8356,675293.0
2021-12-01 09:30:00,131.53,131.69,130.38,130.58,384948.0,127.4981,127.6532,126.3834,126.5772,384948.0
2021-12-01 09:40:00,130.58,131.47,130.54,130.92,272370.0,126.5772,127.4399,126.5385,126.9068,272370.0
2021-12-01 09:50:00,130.87,131.57,130.76,131.4,161296.0,126.8583,127.5369,126.7517,127.3721,161296.0
2021-12-01 10:00:00,131.41,132.62,131.41,132.55,378150.0,127.3818,128.5547,127.3818,128.4868,378150.0
2021-12-01 10:10:00,132.58,132.83,132.21,132.68,221278.0,128.5159,128.7583,128.1573,128.6129,221278.0
2021-12-01 10:20:00,132.7,132.79,132.07,132.07,134204.0,128.6322,128.7195,128.0216,128.0216,134204.0
2021-12-01 10:30:00,132.1,132.59,131.67,131.68,143212.0,128.0506,128.5256,127.6338,127.6435,143212.0
2021-12-01 10:40:00,131.68,132.75,131.2,132.69,213800.0,127.6435,128.6807,127.1782,128.6226,213800.0
2021-12-01 10:50:00,132.69,133.14,132.54,133.09,183207.0,128.6226,129.0588,128.4771,129.0103,183207.0
2021-12-01 11:00:00,133.07,133.15,132.84,133.06,128756.0,128.9909,129.0685,128.768,128.9812,128756.0
2021-12-01 11:10:00,133.09,134.02,133.06,133.98,180158.0,129.0103,129.9118,128.9812,129.873,180158.0
2021-12-01 11:20:00,133.92,134.1,133.7,133.72,117347.0,129.8148,129.9893,129.6016,129.621,117347.0
2021-12-01 11:30:00,133.75,133.98,133.35,133.49,165823.0,129.6501,129.873,129.2623,129.398,165823.0
2021-12-01 11:40:00,133.51,133.63,132.96,133.33,146461.0,129.4174,129.5337,128.8843,129.2429,146461.0
2021-12-01 11:50:00,133.34,133.34,132.07,132.48,202702.0,129.2526,129.2526,128.0216,128.419,202702.0
2021-12-01 12:00:00,132.4,133.0,132.18,132.69,128946.0,128.3414,128.923,128.1282,128.6226,128946.0
2021-12-01 12:10:00,132.6,133.34,132.57,133.13,111420.0,128.5353,129.2526,128.5062,129.0491,111420.0
2021-12-01 12:20:00,133.16,133.31,132.24,132.34,123269.0,129.0781,129.2235,128.1863,128.2833,123269.0
2021-12-01 12:30:00,132.39,132.72,132.15,132.58,127773.0,128.3317,128.6516,128.0991,128.5159,127773.0
2021-12-01 12:40:00,132.56,132.65,132.12,132.19,84835.0,128.4965,128.5838,128.07,128.1379,84835.0
2021-12-01 12:50:00,132.18,132.18,130.41,130.57,230832.0,128.1282,128.1282,126.4124,126.5675,230832.0
2021-12-01 13:00:00,130.57,131.16,129.64,129.86,287567.0,126.5675,127.1395,125.666,125.8793,287567.0
2021-12-01 13:10:00,129.84,130.21,129.17,129.19,269600.0,125.8599,126.2186,125.2105,125.2298,269600.0
2021-12-01 13:20:00,129.2,130.46,129.2,130.37,244131.0,125.2395,126.4609,125.2395,126.3737,244131.0
2021-12-01 13:30:00,130.38,130.49,129.82,130.08,191228.0,126.3834,126.49,125.8405,126.0926,191228.0
2021-12-01 13:40:00,130.1,130.18,127.99,128.1,314596.0,126.1119,126.1895,124.0666,124.1733,314596.0
2021-12-01 13:50:00,128.12,129.6,128.12,129.43,302737.0,124.1926,125.6273,124.1926,125.4625,302737.0
2021-12-01 14:00:00,129.41,129.65,128.52,128.55,405500.0,125.4431,125.6757,124.5804,124.6095,405500.0
2021-12-01 14:10:00,128.54,128.65,127.56,127.7,305764.0,124.5998,124.7064,123.6498,123.7855,305764.0
2021-12-01 14:20:00,127.74,129.25,127.69,129.09,243420.0,123.8243,125.288,123.7758,125.1329,243420.0
2021-12-01 14:30:00,129.08,129.64,128.54,129.09,285174.0,125.1232,125.666,124.5998,125.1329,285174.0
2021-12-01 14:40:00,129.14,129.15,128.29,128.9,173360.0,125.1814,125.1911,124.3574,124.9487,173360.0
2021-12-01 14:50:00,128.85,129.18,127.98,128.09,239622.0,124.9003,125.2201,124.0569,124.1636,239622.0
2021-12-01 15:00:00,128.08,128.37,126.66,126.7,322720.0,124.1539,124.435,122.7774,122.8162,322720.0
2021-12-01 15:10:00,126.74,127.12,125.81,125.95,392010.0,122.8549,123.2233,121.9534,122.0892,392010.0
2021-12-01 15:20:00,125.9,126.04,124.45,125.03,691238.0,122.0407,122.1764,120.6351,121.1974,691238.0
2021-12-01 15:30:00,124.99,125.85,124.49,125.63,514062.0,121.1586,121.9922,120.6739,121.779,514062.0
2021-12-01 15:40:00,125.67,126.32,124.77,124.93,432111.0,121.8177,122.4478,120.9453,121.1004,432111.0
2021-12-01 15:50:00,124.88,124.93,122.05,122.27,602332.0,121.052,121.1004,118.3087,118.522,602332.0
2021-12-02 09:30:00,122.44,124.72,122.1,124.72,777442.0,118.6868,120.8969,118.3572,120.8969,777442.0
2021-12-02 09:40:00,124.75,125.89,124.33,125.58,384531.0,120.9259,122.031,120.5188,121.7305,384531.0
2021-12-02 09:50:00,125.6,126.64,125.36,126.63,362300.0,121.7499,122.758,121.5172,122.7483,362300.0
2021-12-02 10:00:00,126.63,127.02,125.61,125.74,417229.0,122.7483,123.1264,121.7596,121.8856,417229.0
2021-12-02 10:10:00,125.76,125.95,124.87,125.09,310122.0,121.905,122.0892,121.0423,121.2555,310122.0
2021-12-02 10:20:00,125.09,126.18,124.76,125.91,276349.0,121.2555,122.3121,120.9356,122.0504,276349.0
2021-12-02 10:30:00,125.83,126.32,123.84,124.11,339814.0,121.9728,122.4478,120.0438,120.3056,339814.0
2021-12-02 10:40:00,124.16,124.9,123.41,124.78,261831.0,120.354,121.0713,119.627,120.955,261831.0
2021-12-02 10:50:00,124.79,125.87,124.06,125.85,209680.0,120.9647,122.0116,120.2571,121.9922,209680.0
2021-12-02 11:00:00,125.81,126.67,125.23,126.62,190723.0,121.9534,122.7871,121.3912,122.7386,190723.0
2021-12-02 11:10:00,126.56,127.06,125.98,126.84,204015.0,122.6805,123.1651,122.1182,122.9519,204015.0
2021-12-02 11:20:00,126.82,127.41,126.7,126.99,166596.0,122.9325,123.5044,122.8162,123.0973,166596.0
2021-12-02 11:30:00,127.0,127.2,125.39,126.11,265155.0,123.107,123.3008,121.5463,122.2443,265155.0
2021-12-02 11:40:00,126.13,126.92,125.63,126.67,157412.0,122.2636,123.0294,121.779,122.7871,157412.0
2021-12-02 11:50:00,126.61,127.58,126.22,127.29,168204.0,122.7289,123.6692,122.3509,123.3881,168204.0
2021-12-02 12:00:00,127.28,128.02,126.95,127.97,133699.0,123.3784,124.0957,123.0585,124.0472,133699.0
2021-12-02 12:10:00,127.96,128.29,127.78,128.15,151053.0,124.0375,124.3574,123.8631,124.2217,151053.0
2021-12-02 12:20:00,128.2,128.61,128.19,128.53,119554.0,124.2702,124.6676,124.2605,124.5901,119554.0
2021-12-02 12:30:00,128.56,128.65,127.6,128.02,209019.0,124.6192,124.7064,123.6886,124.0957,209019.0
2021-12-02 12:40:00,128.04,128.63,127.82,128.6,113284.0,124.1151,124.687,123.9018,124.6579,113284.0
2021-12-02 12:50:00,128.62,128.62,127.8,128.03,124442.0,124.6773,124.6773,123.8824,124.1054,124442.0
2021-12-02 13:00:00,128.12,128.37,127.18,127.76,219337.0,124.1926,124.435,123.2815,123.8437,219337.0
2021-12-02 13:10:00,127.78,128.39,127.5,128.02,125489.0,123.8631,124.4544,123.5916,124.0957,125489.0
2021-12-02 13:20:00,128.05,128.14,127.03,127.25,120478.0,124.1248,124.212,123.1361,123.3493,120478.0
2021-12-02 13:30:00,127.27,128.04,126.84,128.0,130329.0,123.3687,124.1151,122.9519,124.0763,130329.0
2021-12-02 13:40:00,128.02,128.13,127.08,127.4,107784.0,124.0957,124.2023,123.1845,123.4947,107784.0
2021-12-02 13:50:00,127.37,128.64,127.05,128.57,200334.0,123.4656,124.6967,123.1554,124.6288,200334.0
2021-12-02 14:00:00,128.55,128.72,128.06,128.47,180771.0,124.6095,124.7742,124.1345,124.5319,180771.0
2021-12-02 14:10:00,128.5,128.78,127.97,128.65,125195.0,124.561,124.8324,124.0472,124.7064,125195.0
2021-12-02 14:20:00,128.65,128.92,128.2,128.85,108032.0,124.7064,124.9681,124.2702,124.9003,108032.0
2021-12-02 14:30:00,128.84,128.93,128.28,128.58,89321.0,124.8906,124.9778,124.3477,124.6385,89321.0
2021-12-02 14:40:00,128.66,128.74,127.97,127.97,111427.0,124.7161,124.7936,124.0472,124.0472,111427.0
2021-12-02 14:50:00,128.06,128.57,127.6,128.12,193245.0,124.1345,124.6288,123.6886,124.1926,193245.0
2021-12-02 15:00:00,128.24,128.82,128.14,128.54,188382.0,124.309,124.8712,124.212,124.5998,188382.0
2021-12-02 15:10:00,128.48,128.53,127.53,127.94,133814.0,124.5416,124.5901,123.6207,124.0182,133814.0
2021-12-02 15:20:00,127.94,128.3,127.63,127.98,145615.0,124.0182,124.3671,123.7177,124.0569,145615.0
2021-12-02 15:30:00,127.95,128.8,127.91,128.68,158671.0,124.0279,124.8518,123.9891,124.7355,158671.0
2021-12-02 15:40:00,128.65,129.21,128.12,128.74,239566.0,124.7064,125.2492,124.1926,124.7936,239566.0
2021-12-02 15:50:00,128.66,128.69,126.9,127.86,487029.0,124.7161,124.7452,123.01,123.9406,487029.0
2021-12-03 09:30:00,129.31,130.31,128.46,128.5,561104.0,125.3462,126.3155,124.5222,124.561,561104.0
2021-12-03 09:40:00,128.58,128.94,127.45,127.46,431991.0,124.6385,124.9875,123.5432,123.5529,431991.0
2021-12-03 09:50:00,127.46,127.84,125.9,126.19,482427.0,123.5529,123.9212,122.0407,122.3218,482427.0
2021-12-03 10:00:00,126.17,126.79,124.79,124.83,616286.0,122.3024,122.9034,120.9647,121.0035,616286.0
2021-12-03 10:10:00,124.81,126.29,124.6,125.74,481609.0,120.9841,122.4187,120.7805,121.8856,481609.0
2021-12-03 10:20:00,125.81,126.61,125.17,126.37,389074.0,121.9534,122.7289,121.3331,122.4963,389074.0
2021-12-03 10:30:00,126.33,126.35,124.53,125.07,286647.0,122.4575,122.4769,120.7127,121.2361,286647.0
2021-12-03 10:40:00,125.17,125.2,123.08,123.43,314014.0,121.3331,121.3621,119.3071,119.6464,314014.0
2021-12-03 10:50:00,123.43,124.18,123.0,123.29,283159.0,119.6464,120.3734,119.2296,119.5107,283159.0
2021-12-03 11:00:00,123.29,123.98,122.6,123.23,304894.0,119.5107,120.1795,118.8418,119.4525,304894.0
2021-12-03 11:10:00,123.21,123.83,122.65,122.8,255825.0,119.4331,120.0341,118.8903,119.0357,255825.0
2021-12-03 11:20:00,122.77,124.45,122.6,124.29,252189.0,119.0066,120.6351,118.8418,120.48,252189.0
2021-12-03 11:30:00,124.28,124.68,123.74,123.99,293188.0,120.4703,120.8581,119.9469,120.1892,293188.0
2021-12-03 11:40:00,123.97,124.2,122.66,123.1,417303.0,120.1699,120.3928,118.9,119.3265,417303.0
2021-12-03 11:50:00,123.08,123.14,121.97,122.08,391730.0,119.3071,119.3653,118.2312,118.3378,391730.0
2021-12-03 12:00:00,122.1,122.57,121.75,122.51,256800.0,118.3572,118.8128,118.0179,118.7546,256800.0
2021-12-03 12:10:00,122.48,123.31,122.27,123.16,219938.0,118.7255,119.5301,118.522,119.3847,219938.0
2021-12-03 12:20:00,123.19,123.78,122.9,123.54,180745.0,119.4138,119.9857,119.1327,119.753,180745.0
2021-12-03 12:30:00,123.57,124.15,122.57,124.09,214234.0,119.7821,120.3443,118.8128,120.2862,214234.0
2021-12-03 12:40:00,124.1,124.37,123.23,123.57,208258.0,120.2959,120.5576,119.4525,119.7821,208258.0
2021-12-03 12:50:00,123.55,123.95,122.78,123.15,177454.0,119.7627,120.1505,119.0163,119.375,177454.0
2021-12-03 13:00:00,123.02,123.64,122.58,123.58,219640.0,119.249,119.85,118.8225,119.7918,219640.0
2021-12-03 13:10:00,123.55,124.11,123.09,123.98,125306.0,119.7627,120.3056,119.3168,120.1795,125306.0
2021-12-03 13:20:00,123.96,124.26,123.31,123.37,129436.0,120.1602,120.451,119.5301,119.5882,129436.0
2021-12-03 13:30:00,123.31,123.39,122.3,122.47,153941.0,119.5301,119.6076,118.551,118.7158,153941.0
2021-12-03 13:40:00,122.54,122.84,121.91,122.3,237353.0,118.7837,119.0745,118.173,118.551,237353.0
2021-12-03 13:50:00,122.3,122.77,122.05,122.08,151814.0,118.551,119.0066,118.3087,118.3378,151814.0
2021-12-03 14:00:00,122.04,122.65,121.71,122.1,233071.0,118.299,118.8903,117.9791,118.3572,233071.0
2021-12-03 14:10:00,122.08,122.52,121.61,121.64,180851.0,118.3378,118.7643,117.8822,117.9113,180851.0
2021-12-03 14:20:00,121.7,122.9,121.16,122.32,449993.0,117.9694,119.1327,117.446,118.5704,449993.0
2021-12-03 14:30:00,122.31,122.55,121.25,121.46,187602.0,118.5607,118.7934,117.5332,117.7368,187602.0
2021-12-03 14:40:00,121.51,122.36,121.51,121.76,165272.0,117.7853,118.6092,117.7853,118.0276,165272.0
2021-12-03 14:50:00,121.76,122.06,121.26,121.34,180378.0,118.0276,118.3184,117.5429,117.6205,180378.0
2021-12-03 15:00:00,121.36,122.12,120.76,120.97,353540.0,117.6399,118.3766,117.0583,117.2618,353540.0
2021-12-03 15:10:00,121.01,121.95,121.01,121.41,169524.0,117.3006,118.2118,117.3006,117.6883,169524.0
2021-12-03 15:20:00,121.54,123.13,121.52,122.55,248684.0,117.8143,119.3556,117.795,118.7934,248684.0
2021-12-03 15:30:00,122.56,123.69,122.4,122.57,303829.0,118.8031,119.8984,118.648,118.8128,303829.0
2021-12-03 15:40:00,122.66,122.87,121.49,122.07,262544.0,118.9,119.1036,117.7659,118.3281,262544.0
2021-12-03 15:50:00,122.09,124.68,121.89,124.48,999452.0,118.3475,120.8581,118.1536,120.6642,999452.0
2021-12-06 09:30:00,126.68,127.2,124.58,124.97,629964.0,122.7968,123.3008,120.7612,121.1392,629964.0
2021-12-06 09:40:00,124.94,126.84,124.67,126.38,444099.0,121.1101,122.9519,120.8484,122.506,444099.0
2021-12-06 09:50:00,126.31,126.94,125.72,126.88,331520.0,122.4381,123.0488,121.8662,122.9906,331520.0
2021-12-06 10:00:00,126.81,126.95,125.73,126.63,400899.0,122.9228,123.0585,121.8759,122.7483,400899.0
2021-12-06 10:10:00,126.57,128.44,126.44,128.11,511512.0,122.6902,124.5028,122.5641,124.1829,511512.0
2021-12-06 10:20:00,128.09,128.51,127.87,128.29,264538.0,124.1636,124.5707,123.9503,124.3574,264538.0
2021-12-06 10:30:00,128.36,128.59,127.6,128.12,189801.0,124.4253,124.6482,123.6886,124.1926,189801.0
2021-12-06 10:40:00,128.13,128.44,127.38,127.84,186732.0,124.2023,124.5028,123.4753,123.9212,186732.0
2021-12-06 10:50:00,127.9,128.6,127.31,128.56,209104.0,123.9794,124.6579,123.4075,124.6192,209104.0
2021-12-06 11:00:00,128.54,128.65,127.91,128.01,135916.0,124.5998,124.7064,123.9891,124.086,135916.0
2021-12-06 11:10:00,128.05,128.36,127.05,127.94,151651.0,124.1248,124.4253,123.1554,124.0182,151651.0
2021-12-06 11:20:00,127.88,128.12,127.46,127.85,130822.0,123.96,124.1926,123.5529,123.9309,130822.0
2021-12-06 11:30:00,127.86,128.33,127.38,128.17,166379.0,123.9406,124.3962,123.4753,124.2411,166379.0
2021-12-06 11:40:00,128.12,128.51,127.49,127.6,140935.0,124.1926,124.5707,123.582,123.6886,140935.0
2021-12-06 11:50:00,127.63,127.96,127.45,127.72,132249.0,123.7177,124.0375,123.5432,123.8049,132249.0
2021-12-06 12:00:00,127.8,128.16,127.68,128.09,142470.0,123.8824,124.2314,123.7661,124.1636,142470.0
2021-12-06 12:10:00,128.07,128.78,127.97,128.68,200055.0,124.1442,124.8324,124.0472,124.7355,200055.0
2021-12-06 12:20:00,128.69,129.03,128.56,128.88,144278.0,124.7452,125.0747,124.6192,124.9293,144278.0
2021-12-06 12:30:00,128.89,129.15,128.74,128.85,94858.0,124.939,125.1911,124.7936,124.9003,94858.0
2021-12-06 12:40:00,128.87,129.23,128.58,129.18,86892.0,124.9196,125.2686,124.6385,125.2201,86892.0
2021-12-06 12:50:00,129.21,129.63,129.04,129.63,141863.0,125.2492,125.6564,125.0844,125.6564,141863.0
2021-12-06 13:00:00,129.65,129.88,129.37,129.69,142271.0,125.6757,125.8987,125.4043,125.7145,142271.0
2021-12-06 13:10:00,129.72,129.84,129.44,129.66,88791.0,125.7436,125.8599,125.4722,125.6854,88791.0
2021-12-06 13:20:00,129.65,130.45,129.38,130.2,172594.0,125.6757,126.4512,125.414,126.2089,172594.0
2021-12-06 13:30:00,130.22,130.27,129.93,130.07,193778.0,126.2283,126.2767,125.9472,126.0829,193778.0
2021-12-06 13:40:00,130.09,130.33,129.99,130.24,176967.0,126.1023,126.3349,126.0053,126.2477,176967.0
2021-12-06 13:50:00,130.25,130.37,130.03,130.22,92191.0,126.2573,126.3737,126.0441,126.2283,92191.0
2021-12-06 14:00:00,130.21,130.57,129.96,130.03,186662.0,126.2186,126.5675,125.9762,126.0441,186662.0
2021-12-06 14:10:00,130.04,130.42,130.03,130.15,111113.0,126.0538,126.4221,126.0441,126.1604,111113.0
2021-12-06 14:20:00,130.12,130.28,129.99,130.09,120828.0,126.1313,126.2864,126.0053,126.1023,120828.0
2021-12-06 14:30:00,130.1,130.31,129.91,129.93,141953.0,126.1119,126.3155,125.9278,125.9472,141953.0
2021-12-06 14:40:00,129.92,129.98,129.13,129.24,153249.0,125.9375,125.9956,125.1717,125.2783,153249.0
2021-12-06 14:50:00,129.23,129.23,128.91,129.0,129866.0,125.2686,125.2686,124.9584,125.0457,129866.0
2021-12-06 15:00:00,128.97,129.39,128.73,129.09,166649.0,125.0166,125.4237,124.7839,125.1329,166649.0
2021-12-06 15:10:00,129.09,129.62,128.84,129.59,166623.0,125.1329,125.6467,124.8906,125.6176,166623.0
2021-12-06 15:20:00,129.55,129.6,128.77,129.11,188466.0,125.5788,125.6273,124.8227,125.1523,188466.0
2021-12-06 15:30:00,129.11,129.33,128.74,129.06,157187.0,125.1523,125.3655,124.7936,125.1038,157187.0
2021-12-06 15:40:00,129.04,129.38,128.54,128.94,480076.0,125.0844,125.414,124.5998,124.9875,480076.0
2021-12-06 15:50:00,128.93,129.53,128.68,128.95,319908.0,124.9778,125.5594,124.7355,124.9972,319908.0
2021-12-07 09:30:00,133.64,134.67,133.61,134.25,648194.0,129.5434,130.5419,129.5143,130.1347,648194.0
2021-12-07 09:40:00,134.27,135.97,133.96,135.39,781239.0,130.1541,131.802,129.8536,131.2398,781239.0
2021-12-07 09:50:00,135.4,136.07,135.16,136.05,441363.0,131.2495,131.8989,131.0168,131.8796,441363.0
2021-12-07 10:00:00,136.1,136.74,135.82,136.2,312533.0,131.928,132.5484,131.6566,132.025,312533.0
2021-12-07 10:10:00,136.25,136.77,136.16,136.66,276482.0,132.0734,132.5775,131.9862,132.4709,276482.0
2021-12-07 10:20:00,136.67,136.83,136.26,136.3,230258.0,132.4805,132.6356,132.0831,132.1219,230258.0
2021-12-07 10:30:00,136.35,136.77,136.35,136.66,256651.0,132.1704,132.5775,132.1704,132.4709,256651.0
2021-12-07 10:40:00,136.65,137.13,136.62,137.01,302255.0,132.4612,132.9264,132.4321,132.8101,302255.0
2021-12-07 10:50:00,137.02,137.36,136.93,137.11,215163.0,132.8198,133.1494,132.7326,132.9071,215163.0
2021-12-07 11:00:00,137.13,137.45,137.13,137.37,217023.0,132.9264,133.2366,132.9264,133.1591,217023.0
2021-12-07 11:10:00,137.39,137.41,136.78,137.0,269145.0,133.1785,133.1979,132.5872,132.8004,269145.0
2021-12-07 11:20:00,137.0,137.07,136.75,136.96,234670.0,132.8004,132.8683,132.5581,132.7617,234670.0
2021-12-07 11:30:00,136.96,137.21,136.72,137.15,285969.0,132.7617,133.004,132.529,132.9458,285969.0
2021-12-07 11:40:00,137.16,137.23,136.76,136.8,205261.0,132.9555,133.0234,132.5678,132.6066,205261.0
2021-12-07 11:50:00,136.8,137.03,136.77,136.8,190251.0,132.6066,132.8295,132.5775,132.6066,190251.0
2021-12-07 12:00:00,136.81,137.05,136.75,136.85,208563.0,132.6163,132.8489,132.5581,132.655,208563.0
2021-12-07 12:10:00,136.86,137.04,136.65,136.73,168046.0,132.6647,132.8392,132.4612,132.5387,168046.0
2021-12-07 12:20:00,136.74,136.91,136.69,136.79,146452.0,132.5484,132.7132,132.4999,132.5969,146452.0
2021-12-07 12:30:00,136.79,137.02,136.78,137.01,136076.0,132.5969,132.8198,132.5872,132.8101,136076.0
2021-12-07 12:40:00,137.0,137.01,136.87,136.96,106324.0,132.8004,132.8101,132.6744,132.7617,106324.0
2021-12-07 12:50:00,136.97,137.25,136.93,137.23,136775.0,132.7714,133.0428,132.7326,133.0234,136775.0
2021-12-07 13:00:00,137.21,137.21,136.75,136.78,161627.0,133.004,133.004,132.5581,132.5872,161627.0
2021-12-07 13:10:00,136.8,136.95,136.52,136.93,187953.0,132.6066,132.752,132.3351,132.7326,187953.0
2021-12-07 13:20:00,136.92,137.0,136.8,136.88,86188.0,132.7229,132.8004,132.6066,132.6841,86188.0
2021-12-07 13:30:00,136.89,136.98,136.78,136.95,95023.0,132.6938,132.781,132.5872,132.752,95023.0
2021-12-07 13:40:00,136.95,137.14,136.89,137.11,108908.0,132.752,132.9361,132.6938,132.9071,108908.0
2021-12-07 13:50:00,137.12,137.37,137.04,137.1,194060.0,132.9168,133.1591,132.8392,132.8974,194060.0
2021-12-07 14:00:00,137.09,137.11,136.77,136.93,131134.0,132.8877,132.9071,132.5775,132.7326,131134.0
2021-12-07 14:10:00,136.93,137.02,136.85,136.91,128767.0,132.7326,132.8198,132.655,132.7132,128767.0
2021-12-07 14:20:00,136.89,137.14,136.8,136.95,147655.0,132.6938,132.9361,132.6066,132.752,147655.0
2021-12-07 14:30:00,136.96,136.97,136.54,136.66,192393.0,132.7617,132.7714,132.3545,132.4709,192393.0
2021-12-07 14:40:00,136.7,136.95,136.64,136.83,174599.0,132.5096,132.752,132.4515,132.6356,174599.0
2021-12-07 14:50:00,136.84,137.07,136.74,136.85,205252.0,132.6453,132.8683,132.5484,132.655,205252.0
2021-12-07 15:00:00,136.81,137.15,136.7,136.89,157608.0,132.6163,132.9458,132.5096,132.6938,157608.0
2021-12-07 15:10:00,136.9,136.92,136.55,136.64,278466.0,132.7035,132.7229,132.3642,132.4515,278466.0
2021-12-07 15:20:00,136.64,136.75,136.08,136.08,304545.0,132.4515,132.5581,131.9086,131.9086,304545.0
2021-12-07 15:30:00,136.09,136.32,135.7,135.76,352136.0,131.9183,132.1413,131.5403,131.5984,352136.0
2021-12-07 15:40:00,135.76,136.12,135.68,135.88,261606.0,131.5984,131.9474,131.5209,131.7148,261606.0
2021-12-07 15:50:00,135.84,136.95,135.22,136.94,630076.0,131.676,132.752,131.075,132.7423,630076.0
2021-12-08 09:30:00,137.3,137.55,136.26,136.38,403172.0,133.0912,133.3336,132.0831,132.1994,403172.0
2021-12-08 09:40:00,136.34,137.42,136.34,137.36,458214.0,132.1607,133.2076,132.1607,133.1494,458214.0
2021-12-08 09:50:00,137.35,137.83,136.7,136.84,491242.0,133.1397,133.605,132.5096,132.6453,491242.0
2021-12-08 10:00:00,136.8,137.33,136.55,136.72,387038.0,132.6066,133.1203,132.3642,132.529,387038.0
2021-12-08 10:10:00,136.74,137.18,136.68,136.87,308292.0,132.5484,132.9749,132.4902,132.6744,308292.0
2021-12-08 10:20:00,136.92,137.39,136.18,136.21,236988.0,132.7229,133.1785,132.0056,132.0346,236988.0
2021-12-08 10:30:00,136.23,136.95,136.23,136.38,216970.0,132.054,132.752,132.054,132.1994,216970.0
2021-12-08 10:40:00,136.41,136.61,135.95,136.38,182955.0,132.2285,132.4224,131.7826,132.1994,182955.0
2021-12-08 10:50:00,136.39,136.47,135.79,135.89,178297.0,132.2091,132.2867,131.6275,131.7245,178297.0
2021-12-08 11:00:00,135.89,136.16,135.69,136.13,149726.0,131.7245,131.9862,131.5306,131.9571,149726.0
2021-12-08 11:10:00,136.09,136.44,136.06,136.23,110923.0,131.9183,132.2576,131.8892,132.054,110923.0
2021-12-08 11:20:00,136.24,136.64,136.11,136.64,115597.0,132.0637,132.4515,131.9377,132.4515,115597.0
2021-12-08 11:30:00,136.63,136.82,136.23,136.37,115706.0,132.4418,132.626,132.054,132.1897,115706.0
2021-12-08 11:40:00,136.36,136.79,136.31,136.69,111092.0,132.1801,132.5969,132.1316,132.4999,111092.0
2021-12-08 11:50:00,136.69,136.96,136.58,136.81,82627.0,132.4999,132.7617,132.3933,132.6163,82627.0
2021-12-08 12:00:00,136.78,136.88,136.52,136.7,62896.0,132.5872,132.6841,132.3351,132.5096,62896.0
2021-12-08 12:10:00,136.69,136.89,136.55,136.59,80042.0,132.4999,132.6938,132.3642,132.403,80042.0
2021-12-08 12:20:00,136.6,136.6,136.24,136.56,85208.0,132.4127,132.4127,132.0637,132.3739,85208.0
2021-12-08 12:30:00,136.55,136.81,136.51,136.81,58452.0,132.3642,132.6163,132.3255,132.6163,58452.0
2021-12-08 12:40:00,136.76,137.14,136.76,136.98,83307.0,132.5678,132.9361,132.5678,132.781,83307.0
2021-12-08 12:50:00,136.99,137.11,136.92,136.93,39735.0,132.7907,132.9071,132.7229,132.7326,39735.0
2021-12-08 13:00:00,136.95,137.05,136.83,136.99,69158.0,132.752,132.8489,132.6356,132.7907,69158.0
2021-12-08 13:10:00,137.02,137.25,136.87,137.22,62959.0,132.8198,133.0428,132.6744,133.0137,62959.0
2021-12-08 13:20:00,137.23,137.23,137.04,137.21,44887.0,133.0234,133.0234,132.8392,133.004,44887.0
2021-12-08 13:30:00,137.2,137.31,137.01,137.25,52803.0,132.9943,133.1009,132.8101,133.0428,52803.0
2021-12-08 13:40:00,137.25,137.58,137.2,137.51,83785.0,133.0428,133.3627,132.9943,133.2948,83785.0
2021-12-08 13:50:00,137.5,137.54,137.2,137.27,83336.0,133.2851,133.3239,132.9943,133.0622,83336.0
2021-12-08 14:00:00,137.27,137.49,137.18,137.32,72209.0,133.0622,133.2754,132.9749,133.1106,72209.0
2021-12-08 14:10:00,137.32,137.33,136.89,137.12,134231.0,133.1106,133.1203,132.6938,132.9168,134231.0
2021-12-08 14:20:00,137.13,137.46,136.99,137.44,117465.0,132.9264,133.2463,132.7907,133.2269,117465.0
2021-12-08 14:30:00,137.42,137.48,137.17,137.25,76724.0,133.2076,133.2657,132.9652,133.0428,76724.0
2021-12-08 14:40:00,137.27,137.42,137.18,137.28,62369.0,133.0622,133.2076,132.9749,133.0719,62369.0
2021-12-08 14:50:00,137.27,137.72,137.25,137.67,75815.0,133.0622,133.4984,133.0428,133.4499,75815.0
2021-12-08 15:00:00,137.66,137.77,137.49,137.59,107520.0,133.4402,133.5468,133.2754,133.3723,107520.0
2021-12-08 15:10:00,137.58,137.82,137.55,137.64,76171.0,133.3627,133.5953,133.3336,133.4208,76171.0
2021-12-08 15:20:00,137.64,138.03,137.62,137.98,151217.0,133.4208,133.7989,133.4014,133.7504,151217.0
2021-12-08 15:30:00,137.96,138.07,137.78,137.81,134701.0,133.731,133.8376,133.5565,133.5856,134701.0
2021-12-08 15:40:00,137.83,138.0,137.68,137.92,172894.0,133.605,133.7698,133.4596,133.6922,172894.0
2021-12-08 15:50:00,137.94,138.46,137.94,138.05,338246.0,133.7116,134.2157,133.7116,133.8182,338246.0
2021-12-09 09:30:00,136.82,137.6,136.58,137.44,264932.0,132.626,133.382,132.3933,133.2269,264932.0
2021-12-09 09:40:00,137.44,137.54,136.9,136.93,200903.0,133.2269,133.3239,132.7035,132.7326,200903.0
2021-12-09 09:50:00,136.96,137.19,136.52,136.9,184543.0,132.7617,132.9846,132.3351,132.7035,184543.0
2021-12-09 10:00:00,136.92,137.4,136.72,136.97,207151.0,132.7229,133.1882,132.529,132.7714,207151.0
2021-12-09 10:10:00,137.0,137.22,136.85,137.12,138451.0,132.8004,133.0137,132.655,132.9168,138451.0
2021-12-09 10:20:00,137.13,137.31,136.24,136.26,207380.0,132.9264,133.1009,132.0637,132.0831,207380.0
2021-12-09 10:30:00,136.23,136.49,135.85,136.09,204833.0,132.054,132.3061,131.6857,131.9183,204833.0
2021-12-09 10:40:00,136.09,136.87,135.94,136.83,168430.0,131.9183,132.6744,131.7729,132.6356,168430.0
2021-12-09 10:50:00,136.81,136.93,136.54,136.87,132834.0,132.6163,132.7326,132.3545,132.6744,132834.0
2021-12-09 11:00:00,136.88,136.96,136.53,136.85,131328.0,132.6841,132.7617,132.3448,132.655,131328.0
2021-12-09 11:10:00,136.83,136.95,136.32,136.63,130900.0,132.6356,132.752,132.1413,132.4418,130900.0
2021-12-09 11:20:00,136.6,137.24,136.47,137.2,127838.0,132.4127,133.0331,132.2867,132.9943,127838.0
2021-12-09 11:30:00,137.2,137.41,136.97,137.07,91992.0,132.9943,133.1979,132.7714,132.8683,91992.0
2021-12-09 11:40:00,137.07,137.11,136.57,136.59,75321.0,132.8683,132.9071,132.3836,132.403,75321.0
2021-12-09 11:50:00,136.59,136.83,136.47,136.68,88814.0,132.403,132.6356,132.2867,132.4902,88814.0
2021-12-09 12:00:00,136.66,136.84,136.37,136.64,124771.0,132.4709,132.6453,132.1897,132.4515,124771.0
2021-12-09 12:10:00,136.63,136.9,136.58,136.68,57796.0,132.4418,132.7035,132.3933,132.4902,57796.0
2021-12-09 12:20:00,136.63,137.03,136.63,136.78,79116.0,132.4418,132.8295,132.4418,132.5872,79116.0
2021-12-09 12:30:00,136.79,137.21,136.68,137.18,79153.0,132.5969,133.004,132.4902,132.9749,79153.0
2021-12-09 12:40:00,137.17,137.41,137.06,137.39,78805.0,132.9652,133.1979,132.8586,133.1785,78805.0
2021-12-09 12:50:00,137.35,137.54,137.27,137.51,107472.0,133.1397,133.3239,133.0622,133.2948,107472.0
2021-12-09 13:00:00,137.49,137.5,137.09,137.26,160905.0,133.2754,133.2851,132.8877,133.0525,160905.0
2021-12-09 13:10:00,137.3,137.49,137.18,137.41,103662.0,133.0912,133.2754,132.9749,133.1979,103662.0
2021-12-09 13:20:00,137.4,137.4,137.06,137.14,63861.0,133.1882,133.1882,132.8586,132.9361,63861.0
2021-12-09 13:30:00,137.1,137.65,137.09,137.57,87511.0,132.8974,133.4305,132.8877,133.353,87511.0
2021-12-09 13:40:00,137.55,137.56,136.69,136.75,146099.0,133.3336,133.3433,132.4999,132.5581,146099.0
2021-12-09 13:50:00,136.75,137.26,136.6,137.07,110641.0,132.5581,133.0525,132.4127,132.8683,110641.0
2021-12-09 14:00:00,137.07,137.22,136.95,137.05,77153.0,132.8683,133.0137,132.752,132.8489,77153.0
2021-12-09 14:10:00,137.06,137.14,136.73,137.0,74238.0,132.8586,132.9361,132.5387,132.8004,74238.0
2021-12-09 14:20:00,136.99,137.3,136.7,136.79,142052.0,132.7907,133.0912,132.5096,132.5969,142052.0
2021-12-09 14:30:00,136.79,136.91,136.56,136.67,119517.0,132.5969,132.7132,132.3739,132.4805,119517.0
2021-12-09 14:40:00,136.69,136.74,136.39,136.49,90971.0,132.4999,132.5484,132.2091,132.3061,90971.0
2021-12-09 14:50:00,136.5,136.53,135.95,136.2,152261.0,132.3158,132.3448,131.7826,132.025,152261.0
2021-12-09 15:00:00,136.21,136.68,135.75,135.75,232078.0,132.0346,132.4902,131.5888,131.5888,232078.0
2021-12-09 15:10:00,135.77,136.05,135.46,135.69,198350.0,131.6081,131.8796,131.3076,131.5306,198350.0
2021-12-09 15:20:00,135.71,135.86,135.18,135.61,229854.0,131.55,131.6954,131.0362,131.453,229854.0
2021-12-09 15:30:00,135.62,136.05,135.55,135.92,182166.0,131.4627,131.8796,131.3949,131.7535,182166.0
2021-12-09 15:40:00,135.88,136.41,135.76,136.22,180311.0,131.7148,132.2285,131.5984,132.0443,180311.0
2021-12-09 15:50:00,136.19,136.28,135.08,135.22,337896.0,132.0153,132.1025,130.9393,131.075,337896.0
2021-12-10 09:30:00,137.69,138.44,137.46,138.29,535865.0,133.4693,134.1963,133.2463,134.0509,535865.0
2021-12-10 09:40:00,138.36,138.47,137.08,137.19,356592.0,134.1187,134.2254,132.878,132.9846,356592.0
2021-12-10 09:50:00,137.21,137.62,136.78,136.99,279892.0,133.004,133.4014,132.5872,132.7907,279892.0
2021-12-10 10:00:00,136.96,137.55,136.85,137.34,333598.0,132.7617,133.3336,132.655,133.13,333598.0
2021-12-10 10:10:00,137.39,137.97,136.89,137.84,263329.0,133.1785,133.7407,132.6938,133.6147,263329.0
2021-12-10 10:20:00,137.85,137.95,137.49,137.89,172749.0,133.6244,133.7213,133.2754,133.6632,172749.0
2021-12-10 10:30:00,137.91,137.99,136.4,136.72,214148.0,133.6825,133.7601,132.2188,132.529,214148.0
2021-12-10 10:40:00,136.66,136.8,136.12,136.12,208702.0,132.4709,132.6066,131.9474,131.9474,208702.0
2021-12-10 10:50:00,136.14,136.69,136.09,136.63,167874.0,131.9668,132.4999,131.9183,132.4418,167874.0
2021-12-10 11:00:00,136.62,136.73,135.34,135.51,264104.0,132.4321,132.5387,131.1913,131.3561,264104.0
2021-12-10 11:10:00,135.54,136.26,135.44,136.07,224086.0,131.3852,132.0831,131.2883,131.8989,224086.0
2021-12-10 11:20:00,136.03,136.67,135.96,136.64,172241.0,131.8602,132.4805,131.7923,132.4515,172241.0
2021-12-10 11:30:00,136.65,136.72,136.25,136.57,161360.0,132.4612,132.529,132.0734,132.3836,161360.0
2021-12-10 11:40:00,136.55,137.42,136.46,137.34,220045.0,132.3642,133.2076,132.277,133.13,220045.0
2021-12-10 11:50:00,137.31,137.46,136.99,137.24,98915.0,133.1009,133.2463,132.7907,133.0331,98915.0
2021-12-10 12:00:00,137.32,137.52,136.99,137.29,192698.0,133.1106,133.3045,132.7907,133.0815,192698.0
2021-12-10 12:10:00,137.3,137.49,136.97,137.03,127215.0,133.0912,133.2754,132.7714,132.8295,127215.0
2021-12-10 12:20:00,137.04,137.45,136.95,137.15,154077.0,132.8392,133.2366,132.752,132.9458,154077.0
2021-12-10 12:30:00,137.16,137.22,136.59,136.66,119290.0,132.9555,133.0137,132.403,132.4709,119290.0
2021-12-10 12:40:00,136.67,137.16,136.62,137.15,80134.0,132.4805,132.9555,132.4321,132.9458,80134.0
2021-12-10 12:50:00,137.12,137.41,137.1,137.41,79239.0,132.9168,133.1979,132.8974,133.1979,79239.0
2021-12-10 13:00:00,137.39,137.87,137.23,137.78,70617.0,133.1785,133.6438,133.0234,133.5565,70617.0
2021-12-10 13:10:00,137.76,137.87,137.62,137.82,92512.0,133.5371,133.6438,133.4014,133.5953,92512.0
2021-12-10 13:20:00,137.81,137.82,137.54,137.73,65766.0,133.5856,133.5953,133.3239,133.5081,65766.0
2021-12-10 13:30:00,137.74,137.77,137.39,137.56,78858.0,133.5177,133.5468,133.1785,133.3433,78858.0
2021-12-10 13:40:00,137.57,137.6,137.35,137.38,49603.0,133.353,133.382,133.1397,133.1688,49603.0
2021-12-10 13:50:00,137.37,137.79,137.35,137.63,48957.0,133.1591,133.5662,133.1397,133.4111,48957.0
2021-12-10 14:00:00,137.71,137.84,137.53,137.57,55523.0,133.4887,133.6147,133.3142,133.353,55523.0
2021-12-10 14:10:00,137.52,137.85,137.52,137.8,32632.0,133.3045,133.6244,133.3045,133.5759,32632.0
2021-12-10 14:20:00,137.88,137.93,137.71,137.88,47789.0,133.6535,133.7019,133.4887,133.6535,47789.0
2021-12-10 14:30:00,137.87,138.0,137.46,137.63,73338.0,133.6438,133.7698,133.2463,133.4111,73338.0
2021-12-10 14:40:00,137.64,137.7,137.49,137.52,27114.0,133.4208,133.479,133.2754,133.3045,27114.0
2021-12-10 14:50:00,137.56,137.57,137.08,137.19,72667.0,133.3433,133.353,132.878,132.9846,72667.0
2021-12-10 15:00:00,137.17,137.5,136.97,137.42,101521.0,132.9652,133.2851,132.7714,133.2076,101521.0
2021-12-10 15:10:00,137.42,137.65,137.37,137.62,103148.0,133.2076,133.4305,133.1591,133.4014,103148.0
2021-12-10 15:20:00,137.64,137.99,137.62,137.9,139404.0,133.4208,133.7601,133.4014,133.6728,139404.0
2021-12-10 15:30:00,137.88,138.35,137.88,138.23,176707.0,133.6535,134.1091,133.6535,133.9927,176707.0
2021-12-10 15:40:00,138.25,138.59,138.25,138.5,127918.0,134.0121,134.3417,134.0121,134.2545,127918.0
2021-12-10 15:50:00,138.54,139.16,138.54,139.02,412819.0,134.2932,134.8942,134.2932,134.7585,412819.0
2021-12-13 09:30:00,138.5,138.81,137.56,137.71,399991.0,134.2545,134.555,133.3433,133.4887,399991.0
2021-12-13 09:40:00,137.59,138.3,137.42,137.5,205078.0,133.3723,134.0606,133.2076,133.2851,205078.0
2021-12-13 09:50:00,137.45,137.59,136.87,137.2,157329.0,133.2366,133.3723,132.6744,132.9943,157329.0
2021-12-13 10:00:00,137.12,137.38,136.8,137.25,130497.0,132.9168,133.1688,132.6066,133.0428,130497.0
2021-12-13 10:10:00,137.16,137.8,137.0,137.4,96607.0,132.9555,133.5759,132.8004,133.1882,96607.0
2021-12-13 10:20:00,137.5,137.57,136.01,136.4,158259.0,133.2851,133.353,131.8408,132.2188,158259.0
2021-12-13 10:30:00,136.3,136.76,135.89,136.3,123108.0,132.1219,132.5678,131.7245,132.1219,123108.0
2021-12-13 10:40:00,136.34,136.82,136.09,136.74,103307.0,132.1607,132.626,131.9183,132.5484,103307.0
2021-12-13 10:50:00,136.81,136.98,136.15,136.46,82409.0,132.6163,132.781,131.9765,132.277,82409.0
2021-12-13 11:00:00,136.38,136.57,135.74,136.17,181079.0,132.1994,132.3836,131.5791,131.9959,181079.0
2021-12-13 11:10:00,136.19,136.36,135.64,135.76,156026.0,132.0153,132.1801,131.4821,131.5984,156026.0
2021-12-13 11:20:00,135.8,135.92,135.48,135.71,92949.0,131.6372,131.7535,131.327,131.55,92949.0
2021-12-13 11:30:00,135.71,136.12,135.5,135.84,122348.0,131.55,131.9474,131.3464,131.676,122348.0
2021-12-13 11:40:00,135.87,136.16,135.72,135.73,114822.0,131.7051,131.9862,131.5597,131.5694,114822.0
2021-12-13 11:50:00,135.78,136.05,135.45,135.98,147322.0,131.6178,131.8796,131.2979,131.8117,147322.0
2021-12-13 12:00:00,135.94,136.38,135.49,136.35,130106.0,131.7729,132.1994,131.3367,132.1704,130106.0
2021-12-13 12:10:00,136.32,136.55,136.19,136.2,112834.0,132.1413,132.3642,132.0153,132.025,112834.0
2021-12-13 12:20:00,136.22,136.53,136.2,136.47,92820.0,132.0443,132.3448,132.025,132.2867,92820.0
2021-12-13 12:30:00,136.45,136.7,136.35,136.67,78166.0,132.2673,132.5096,132.1704,132.4805,78166.0
2021-12-13 12:40:00,136.65,136.66,136.2,136.22,82202.0,132.4612,132.4709,132.025,132.0443,82202.0
2021-12-13 12:50:00,136.22,136.31,135.94,136.16,80642.0,132.0443,132.1316,131.7729,131.9862,80642.0
2021-12-13 13:00:00,136.15,136.5,136.02,136.21,87044.0,131.9765,132.3158,131.8505,132.0346,87044.0
2021-12-13 13:10:00,136.21,136.28,135.99,136.24,69779.0,132.0346,132.1025,131.8214,132.0637,69779.0
2021-12-13 13:20:00,136.27,136.28,135.98,136.13,75929.0,132.0928,132.1025,131.8117,131.9571,75929.0
2021-12-13 13:30:00,136.2,136.23,135.71,135.78,103761.0,132.025,132.054,131.55,131.6178,103761.0
2021-12-13 13:40:00,135.8,136.29,135.8,135.97,82693.0,131.6372,132.1122,131.6372,131.802,82693.0
2021-12-13 13:50:00,136.04,136.45,136.02,136.38,79857.0,131.8699,132.2673,131.8505,132.1994,79857.0
2021-12-13 14:00:00,136.36,136.46,136.06,136.42,99133.0,132.1801,132.277,131.8892,132.2382,99133.0
2021-12-13 14:10:00,136.44,136.58,136.37,136.47,56764.0,132.2576,132.3933,132.1897,132.2867,56764.0
2021-12-13 14:20:00,136.46,136.86,136.45,136.55,92943.0,132.277,132.6647,132.2673,132.3642,92943.0
2021-12-13 14:30:00,136.54,136.7,136.32,136.59,52316.0,132.3545,132.5096,132.1413,132.403,52316.0
2021-12-13 14:40:00,136.59,136.66,136.4,136.44,56262.0,132.403,132.4709,132.2188,132.2576,56262.0
2021-12-13 14:50:00,136.44,136.81,136.44,136.79,93047.0,132.2576,132.6163,132.2576,132.5969,93047.0
2021-12-13 15:00:00,136.8,137.14,136.59,136.64,109393.0,132.6066,132.9361,132.403,132.4515,109393.0
2021-12-13 15:10:00,136.63,137.05,136.6,136.73,94844.0,132.4418,132.8489,132.4127,132.5387,94844.0
2021-12-13 15:20:00,136.77,136.87,136.46,136.49,106543.0,132.5775,132.6744,132.277,132.3061,106543.0
2021-12-13 15:30:00,136.47,137.12,136.47,136.86,129601.0,132.2867,132.9168,132.2867,132.6647,129601.0
2021-12-13 15:40:00,136.85,137.05,136.36,136.45,129019.0,132.655,132.8489,132.1801,132.2673,129019.0
2021-12-13 15:50:00,136.41,136.41,135.08,135.39,380499.0,132.2285,132.2285,130.9393,131.2398,380499.0
2021-12-14 09:30:00,132.26,133.52,132.09,133.35,587657.0,128.2057,129.4271,128.0409,129.2623,587657.0
2021-12-14 09:40:00,133.36,134.59,133.33,133.97,446570.0,129.272,130.4643,129.2429,129.8633,446570.0
2021-12-14 09:50:00,133.99,134.2,133.36,133.49,398391.0,129.8827,130.0863,129.272,129.398,398391.0
2021-12-14 10:00:00,133.46,133.71,132.86,133.07,198655.0,129.3689,129.6113,128.7873,128.9909,198655.0
2021-12-14 10:10:00,133.09,133.1,132.33,132.51,218669.0,129.0103,129.02,128.2736,128.4481,218669.0
2021-12-14 10:20:00,132.5,133.66,132.29,133.31,251056.0,128.4384,129.5628,128.2348,129.2235,251056.0
2021-12-14 10:30:00,133.29,133.35,132.45,132.52,122010.0,129.2042,129.2623,128.3899,128.4578,122010.0
2021-12-14 10:40:00,132.51,132.64,131.27,131.46,222592.0,128.4481,128.5741,127.2461,127.4303,222592.0
2021-12-14 10:50:00,131.46,131.53,130.57,131.04,349262.0,127.4303,127.4981,126.5675,127.0231,349262.0
2021-12-14 11:00:00,131.0,131.33,130.48,131.0,247791.0,126.9844,127.3042,126.4803,126.9844,247791.0
2021-12-14 11:10:00,131.01,131.25,130.64,131.02,186042.0,126.994,127.2267,126.6354,127.0037,186042.0
2021-12-14 11:20:00,130.99,131.44,130.67,131.37,156202.0,126.9747,127.4109,126.6645,127.343,156202.0
2021-12-14 11:30:00,131.39,131.44,130.68,130.79,155810.0,127.3624,127.4109,126.6742,126.7808,155810.0
2021-12-14 11:40:00,130.77,131.16,130.66,130.75,170224.0,126.7614,127.1395,126.6548,126.742,170224.0
2021-12-14 11:50:00,130.77,131.05,130.18,130.47,201938.0,126.7614,127.0328,126.1895,126.4706,201938.0
2021-12-14 12:00:00,130.44,130.63,129.93,130.48,269805.0,126.4415,126.6257,125.9472,126.4803,269805.0
2021-12-14 12:10:00,130.49,130.62,129.95,130.16,114307.0,126.49,126.616,125.9665,126.1701,114307.0
2021-12-14 12:20:00,130.17,130.66,130.09,130.62,97500.0,126.1798,126.6548,126.1023,126.616,97500.0
2021-12-14 12:30:00,130.59,130.69,130.18,130.2,127854.0,126.5869,126.6839,126.1895,126.2089,127854.0
2021-12-14 12:40:00,130.25,130.3,129.81,129.93,143549.0,126.2573,126.3058,125.8308,125.9472,143549.0
2021-12-14 12:50:00,129.91,130.19,129.87,130.13,101713.0,125.9278,126.1992,125.889,126.141,101713.0
2021-12-14 13:00:00,130.09,130.79,129.99,130.72,119129.0,126.1023,126.7808,126.0053,126.7129,119129.0
2021-12-14 13:10:00,130.7,130.81,130.4,130.56,107489.0,126.6936,126.8002,126.4027,126.5578,107489.0
2021-12-14 13:20:00,130.55,130.87,130.4,130.77,92940.0,126.5482,126.8583,126.4027,126.7614,92940.0
2021-12-14 13:30:00,130.77,130.79,130.44,130.53,99513.0,126.7614,126.7808,126.4415,126.5288,99513.0
2021-12-14 13:40:00,130.56,130.56,130.21,130.24,91929.0,126.5578,126.5578,126.2186,126.2477,91929.0
2021-12-14 13:50:00,130.24,130.42,129.96,130.15,119457.0,126.2477,126.4221,125.9762,126.1604,119457.0
2021-12-14 14:00:00,130.18,131.24,130.03,131.21,217680.0,126.1895,127.217,126.0441,127.1879,217680.0
2021-12-14 14:10:00,131.2,131.48,131.13,131.32,169974.0,127.1782,127.4496,127.1104,127.2945,169974.0
2021-12-14 14:20:00,131.33,131.6,131.03,131.23,135583.0,127.3042,127.566,127.0134,127.2073,135583.0
2021-12-14 14:30:00,131.24,131.65,131.13,131.48,95854.0,127.217,127.6144,127.1104,127.4496,95854.0
2021-12-14 14:40:00,131.51,131.89,131.39,131.53,149363.0,127.4787,127.8471,127.3624,127.4981,149363.0
2021-12-14 14:50:00,131.54,131.77,131.38,131.73,141368.0,127.5078,127.7308,127.3527,127.692,141368.0
2021-12-14 15:00:00,131.72,132.58,131.63,132.56,185380.0,127.6823,128.5159,127.595,128.4965,185380.0
2021-12-14 15:10:00,132.53,132.75,132.22,132.67,131366.0,128.4675,128.6807,128.167,128.6032,131366.0
2021-12-14 15:20:00,132.67,133.04,132.39,133.01,111004.0,128.6032,128.9618,128.3317,128.9327,111004.0
2021-12-14 15:30:00,132.99,133.44,132.83,132.97,208413.0,128.9134,129.3496,128.7583,128.894,208413.0
2021-12-14 15:40:00,132.93,132.97,132.02,132.14,183921.0,128.8552,128.894,127.9731,128.0894,183921.0
2021-12-14 15:50:00,132.11,132.58,131.68,132.55,413687.0,128.0603,128.5159,127.6435,128.4868,413687.0
2021-12-15 09:30:00,132.56,132.82,131.93,131.96,198033.0,128.4965,128.7486,127.8858,127.9149,198033.0
2021-12-15 09:40:00,131.94,131.95,130.94,131.0,194358.0,127.8955,127.9052,126.9262,126.9844,194358.0
2021-12-15 09:50:00,130.97,131.28,130.81,131.03,284082.0,126.9553,127.2558,126.8002,127.0134,284082.0
2021-12-15 10:00:00,131.0,131.42,130.6,131.19,176284.0,126.9844,127.3915,126.5966,127.1685,176284.0
2021-12-15 10:10:00,131.16,131.44,130.97,131.04,94067.0,127.1395,127.4109,126.9553,127.0231,94067.0
2021-12-15 10:20:00,131.07,131.5,131.05,131.29,109367.0,127.0522,127.469,127.0328,127.2655,109367.0
2021-12-15 10:30:00,131.29,132.03,131.2,132.03,150270.0,127.2655,127.9828,127.1782,127.9828,150270.0
2021-12-15 10:40:00,132.01,132.14,131.47,131.47,164290.0,127.9634,128.0894,127.4399,127.4399,164290.0
2021-12-15 10:50:00,131.5,131.57,131.17,131.38,77909.0,127.469,127.5369,127.1491,127.3527,77909.0
2021-12-15 11:00:00,131.42,131.65,131.13,131.16,102771.0,127.3915,127.6144,127.1104,127.1395,102771.0
2021-12-15 11:10:00,131.16,131.26,130.68,130.75,119426.0,127.1395,127.2364,126.6742,126.742,119426.0
2021-12-15 11:20:00,130.72,131.25,130.62,130.93,120487.0,126.7129,127.2267,126.616,126.9165,120487.0
2021-12-15 11:30:00,130.91,130.95,130.34,130.5,113830.0,126.8971,126.9359,126.3446,126.4997,113830.0
2021-12-15 11:40:00,130.5,130.87,130.29,130.83,151581.0,126.4997,126.8583,126.2961,126.8196,151581.0
2021-12-15 11:50:00,130.82,131.03,130.61,130.81,107398.0,126.8099,127.0134,126.6063,126.8002,107398.0
2021-12-15 12:00:00,130.78,131.14,130.68,130.76,116472.0,126.7711,127.1201,126.6742,126.7517,116472.0
2021-12-15 12:10:00,130.77,130.86,130.42,130.45,74878.0,126.7614,126.8486,126.4221,126.4512,74878.0
2021-12-15 12:20:00,130.46,131.41,130.42,131.35,102772.0,126.4609,127.3818,126.4221,127.3236,102772.0
2021-12-15 12:30:00,131.37,131.53,131.22,131.29,100236.0,127.343,127.4981,127.1976,127.2655,100236.0
2021-12-15 12:40:00,131.28,131.29,130.97,131.11,61162.0,127.2558,127.2655,126.9553,127.091,61162.0
2021-12-15 12:50:00,131.12,131.55,131.11,131.48,112536.0,127.1007,127.5175,127.091,127.4496,112536.0
2021-12-15 13:00:00,131.47,131.65,131.27,131.65,100170.0,127.4399,127.6144,127.2461,127.6144,100170.0
2021-12-15 13:10:00,131.63,131.63,131.33,131.53,70846.0,127.595,127.595,127.3042,127.4981,70846.0
2021-12-15 13:20:00,131.54,131.55,131.32,131.46,66000.0,127.5078,127.5175,127.2945,127.4303,66000.0
2021-12-15 13:30:00,131.48,131.75,131.4,131.54,65668.0,127.4496,127.7114,127.3721,127.5078,65668.0
2021-12-15 13:40:00,131.52,131.76,131.36,131.52,73241.0,127.4884,127.7211,127.3333,127.4884,73241.0
2021-12-15 13:50:00,131.53,131.97,131.19,131.91,148471.0,127.4981,127.9246,127.1685,127.8665,148471.0
2021-12-15 14:00:00,131.85,133.69,130.3,133.47,959714.0,127.8083,129.5919,126.3058,129.3786,959714.0
2021-12-15 14:10:00,133.48,134.4,133.18,134.27,405902.0,129.3883,130.2801,129.0975,130.1541,405902.0
2021-12-15 14:20:00,134.3,134.3,132.18,132.74,404568.0,130.1832,130.1832,128.1282,128.671,404568.0
2021-12-15 14:30:00,132.67,133.96,132.42,133.86,380105.0,128.6032,129.8536,128.3608,129.7567,380105.0
2021-12-15 14:40:00,133.83,134.4,133.31,133.74,241797.0,129.7276,130.2801,129.2235,129.6404,241797.0
2021-12-15 14:50:00,133.69,134.66,133.27,133.75,263836.0,129.5919,130.5322,129.1848,129.6501,263836.0
2021-12-15 15:00:00,133.94,135.8,133.71,135.73,554986.0,129.8342,131.6372,129.6113,131.5694,554986.0
2021-12-15 15:10:00,135.72,137.31,135.46,137.18,431771.0,131.5597,133.1009,131.3076,132.9749,431771.0
2021-12-15 15:20:00,137.19,137.92,137.12,137.8,364930.0,132.9846,133.6922,132.9168,133.5759,364930.0
2021-12-15 15:30:00,137.77,138.38,137.41,138.34,216458.0,133.5468,134.1381,133.1979,134.0994,216458.0
2021-12-15 15:40:00,138.34,138.46,136.63,136.74,395079.0,134.0994,134.2157,132.4418,132.5484,395079.0
2021-12-15 15:50:00,136.71,138.96,136.66,138.73,412239.0,132.5193,134.7004,132.4709,134.4774,412239.0
2021-12-16 09:30:00,140.5,140.72,139.48,139.6,690723.0,136.1931,136.4064,135.2044,135.3207,690723.0
2021-12-16 09:40:00,139.61,140.28,139.09,140.22,400699.0,135.3304,135.9799,134.8264,135.9217,400699.0
2021-12-16 09:50:00,140.24,140.3,138.8,138.91,326495.0,135.9411,135.9993,134.5453,134.6519,326495.0
2021-12-16 10:00:00,138.92,139.19,137.98,138.13,285482.0,134.6616,134.9233,133.7504,133.8958,285482.0
2021-12-16 10:10:00,138.15,139.16,138.15,139.02,226639.0,133.9152,134.8942,133.9152,134.7585,226639.0
2021-12-16 10:20:00,139.05,139.94,138.92,139.82,230045.0,134.7876,135.6503,134.6616,135.534,230045.0
2021-12-16 10:30:00,139.81,140.2,139.41,139.41,191062.0,135.5243,135.9023,135.1366,135.1366,191062.0
2021-12-16 10:40:00,139.4,139.96,139.25,139.79,139223.0,135.1269,135.6697,134.9815,135.5049,139223.0
2021-12-16 10:50:00,139.79,139.98,139.29,139.61,116567.0,135.5049,135.6891,135.0202,135.3304,116567.0
2021-12-16 11:00:00,139.58,139.63,138.05,138.41,205646.0,135.3013,135.3498,133.8182,134.1672,205646.0
2021-12-16 11:10:00,138.4,138.74,137.94,138.58,148371.0,134.1575,134.4871,133.7116,134.332,148371.0
2021-12-16 11:20:00,138.6,138.94,138.4,138.75,175959.0,134.3514,134.681,134.1575,134.4968,175959.0
2021-12-16 11:30:00,138.75,138.83,138.04,138.15,165833.0,134.4968,134.5743,133.8086,133.9152,165833.0
2021-12-16 11:40:00,138.16,138.54,137.85,138.2,120286.0,133.9249,134.2932,133.6244,133.9636,120286.0
2021-12-16 11:50:00,138.19,138.34,137.62,137.68,124440.0,133.954,134.0994,133.4014,133.4596,124440.0
2021-12-16 12:00:00,137.61,138.04,137.15,137.19,192343.0,133.3917,133.8086,132.9458,132.9846,192343.0
2021-12-16 12:10:00,137.23,137.49,137.02,137.29,152965.0,133.0234,133.2754,132.8198,133.0815,152965.0
2021-12-16 12:20:00,137.3,137.81,136.97,137.22,166362.0,133.0912,133.5856,132.7714,133.0137,166362.0
2021-12-16 12:30:00,137.22,137.45,136.99,137.05,174468.0,133.0137,133.2366,132.7907,132.8489,174468.0
2021-12-16 12:40:00,137.03,137.14,136.47,136.49,159474.0,132.8295,132.9361,132.2867,132.3061,159474.0
2021-12-16 12:50:00,136.5,136.77,136.06,136.1,173358.0,132.3158,132.5775,131.8892,131.928,173358.0
2021-12-16 13:00:00,136.09,136.73,136.09,136.72,150020.0,131.9183,132.5387,131.9183,132.529,150020.0
2021-12-16 13:10:00,136.68,137.18,136.62,137.17,110761.0,132.4902,132.9749,132.4321,132.9652,110761.0
2021-12-16 13:20:00,137.2,137.3,136.86,137.13,88762.0,132.9943,133.0912,132.6647,132.9264,88762.0
2021-12-16 13:30:00,137.07,137.15,136.48,136.78,59590.0,132.8683,132.9458,132.2964,132.5872,59590.0
2021-12-16 13:40:00,136.79,137.43,136.65,137.37,116725.0,132.5969,133.2173,132.4612,133.1591,116725.0
2021-12-16 13:50:00,137.35,137.47,136.61,136.61,86477.0,133.1397,133.256,132.4224,132.4224,86477.0
2021-12-16 14:00:00,136.6,136.92,136.24,136.27,101940.0,132.4127,132.7229,132.0637,132.0928,101940.0
2021-12-16 14:10:00,136.28,136.31,135.64,135.78,145762.0,132.1025,132.1316,131.4821,131.6178,145762.0
2021-12-16 14:20:00,135.78,135.8,135.14,135.39,151103.0,131.6178,131.6372,130.9974,131.2398,151103.0
2021-12-16 14:30:00,135.39,135.89,135.0,135.82,134595.0,131.2398,131.7245,130.8617,131.6566,134595.0
2021-12-16 14:40:00,135.85,136.01,133.82,133.86,253048.0,131.6857,131.8408,129.7179,129.7567,253048.0
2021-12-16 14:50:00,133.88,134.6,133.56,134.53,289353.0,129.7761,130.474,129.4659,130.4061,289353.0
2021-12-16 15:00:00,134.53,135.0,133.95,134.01,195749.0,130.4061,130.8617,129.8439,129.9021,195749.0
2021-12-16 15:10:00,134.03,134.71,133.73,134.7,222108.0,129.9215,130.5806,129.6307,130.5709,222108.0
2021-12-16 15:20:00,134.73,135.86,134.57,135.68,307228.0,130.6,131.6954,130.4449,131.5209,307228.0
2021-12-16 15:30:00,135.67,136.52,135.15,136.43,282194.0,131.5112,132.3351,131.0071,132.2479,282194.0
2021-12-16 15:40:00,136.38,136.68,134.82,134.92,337392.0,132.1994,132.4902,130.6873,130.7842,337392.0
2021-12-16 15:50:00,134.93,136.32,134.81,134.98,501446.0,130.7939,132.1413,130.6776,130.8424,501446.0
2021-12-17 09:30:00,132.12,132.86,130.68,131.04,698657.0,128.07,128.7873,126.6742,127.0231,698657.0
2021-12-17 09:40:00,131.11,131.7,130.2,131.7,600742.0,127.091,127.6629,126.2089,127.6629,600742.0
2021-12-17 09:50:00,131.72,132.43,130.63,131.2,705303.0,127.6823,128.3705,126.6257,127.1782,705303.0
2021-12-17 10:00:00,131.2,131.2,130.35,130.64,355953.0,127.1782,127.1782,126.3543,126.6354,355953.0
2021-12-17 10:10:00,130.63,130.63,129.13,129.68,440764.0,126.6257,126.6257,125.1717,125.7048,440764.0
2021-12-17 10:20:00,129.65,130.33,129.2,130.31,230863.0,125.6757,126.3349,125.2395,126.3155,230863.0
2021-12-17 10:30:00,130.27,132.25,129.93,131.99,492280.0,126.2767,128.196,125.9472,127.944,492280.0
2021-12-17 10:40:00,131.98,133.43,131.63,133.43,434463.0,127.9343,129.3399,127.595,129.3399,434463.0
2021-12-17 10:50:00,133.43,134.26,133.08,133.66,405497.0,129.3399,130.1444,129.0006,129.5628,405497.0
2021-12-17 11:00:00,133.68,133.85,133.16,133.46,278867.0,129.5822,129.747,129.0781,129.3689,278867.0
2021-12-17 11:10:00,133.46,134.92,133.43,134.62,410814.0,129.3689,130.7842,129.3399,130.4934,410814.0
2021-12-17 11:20:00,134.64,134.67,133.98,134.32,156598.0,130.5128,130.5419,129.873,130.2026,156598.0
2021-12-17 11:30:00,134.33,134.46,132.29,132.6,291559.0,130.2123,130.3383,128.2348,128.5353,291559.0
2021-12-17 11:40:00,132.6,132.66,131.09,131.2,332558.0,128.5353,128.5935,127.0716,127.1782,332558.0
2021-12-17 11:50:00,131.18,132.07,131.17,131.99,225093.0,127.1588,128.0216,127.1491,127.944,225093.0
2021-12-17 12:00:00,131.98,131.98,130.66,131.01,223137.0,127.9343,127.9343,126.6548,126.994,223137.0
2021-12-17 12:10:00,130.98,132.46,130.98,131.84,210189.0,126.965,128.3996,126.965,127.7986,210189.0
2021-12-17 12:20:00,131.86,132.31,131.5,132.11,143390.0,127.818,128.2542,127.469,128.0603,143390.0
2021-12-17 12:30:00,132.16,133.1,131.94,132.47,227142.0,128.1088,129.02,127.8955,128.4093,227142.0
2021-12-17 12:40:00,132.44,132.59,132.16,132.34,130164.0,128.3802,128.5256,128.1088,128.2833,130164.0
2021-12-17 12:50:00,132.33,132.7,131.72,132.34,155054.0,128.2736,128.6322,127.6823,128.2833,155054.0
2021-12-17 13:00:00,132.32,132.62,131.72,131.83,136837.0,128.2639,128.5547,127.6823,127.7889,136837.0
2021-12-17 13:10:00,131.82,132.52,131.75,132.44,99897.0,127.7792,128.4578,127.7114,128.3802,99897.0
2021-12-17 13:20:00,132.44,133.44,132.44,133.32,136890.0,128.3802,129.3496,128.3802,129.2332,136890.0
2021-12-17 13:30:00,133.35,133.59,133.02,133.15,128884.0,129.2623,129.495,128.9424,129.0685,128884.0
2021-12-17 13:40:00,133.15,133.61,132.75,133.55,106212.0,129.0685,129.5143,128.6807,129.4562,106212.0
2021-12-17 13:50:00,133.54,134.04,133.4,133.95,117958.0,129.4465,129.9312,129.3108,129.8439,117958.0
2021-12-17 14:00:00,133.97,134.03,133.28,133.64,121049.0,129.8633,129.9215,129.1945,129.5434,121049.0
2021-12-17 14:10:00,133.63,133.97,133.42,133.54,75026.0,129.5337,129.8633,129.3302,129.4465,75026.0
2021-12-17 14:20:00,133.6,133.75,132.55,132.77,138804.0,129.5047,129.6501,128.4868,128.7001,138804.0
2021-12-17 14:30:00,132.78,133.17,132.48,132.82,114044.0,128.7098,129.0878,128.419,128.7486,114044.0
2021-12-17 14:40:00,132.82,133.66,132.72,133.31,166850.0,128.7486,129.5628,128.6516,129.2235,166850.0
2021-12-17 14:50:00,133.33,133.34,132.38,132.8,146447.0,129.2429,129.2526,128.3221,128.7292,146447.0
2021-12-17 15:00:00,132.81,133.65,132.78,133.17,171477.0,128.7389,129.5531,128.7098,129.0878,171477.0
2021-12-17 15:10:00,133.18,133.2,132.03,132.48,185691.0,129.0975,129.1169,127.9828,128.419,185691.0
2021-12-17 15:20:00,132.51,133.1,132.14,132.35,145937.0,128.4481,129.02,128.0894,128.293,145937.0
2021-12-17 15:30:00,132.37,132.52,131.28,131.82,231793.0,128.3124,128.4578,127.2558,127.7792,231793.0
2021-12-17 15:40:00,131.84,132.44,130.88,130.9,343775.0,127.7986,128.3802,126.868,126.8874,343775.0
2021-12-17 15:50:00,130.9,131.88,130.41,130.71,469319.0,126.8874,127.8374,126.4124,126.7032,469319.0
2021-12-20 09:30:00,126.08,126.5,125.44,126.39,754128.0,122.2152,122.6223,121.5948,122.5157,754128.0
2021-12-20 09:40:00,126.42,126.42,124.68,124.71,549678.0,122.5448,122.5448,120.8581,120.8872,549678.0
2021-12-20 09:50:00,124.68,126.14,124.46,125.76,453662.0,120.8581,122.2733,120.6448,121.905,453662.0
2021-12-20 10:00:00,125.75,125.99,124.58,124.87,254524.0,121.8953,122.1279,120.7612,121.0423,254524.0
2021-12-20 10:10:00,124.8,125.65,124.46,125.36,296644.0,120.9744,121.7984,120.6448,121.5172,296644.0
2021-12-20 10:20:00,125.37,125.61,124.21,124.29,279366.0,121.5269,121.7596,120.4025,120.48,279366.0
2021-12-20 10:30:00,124.3,125.11,124.02,124.77,245762.0,120.4897,121.2749,120.2183,120.9453,245762.0
2021-12-20 10:40:00,124.77,125.05,124.19,124.26,250092.0,120.9453,121.2167,120.3831,120.451,250092.0
2021-12-20 10:50:00,124.25,124.41,123.67,123.95,243260.0,120.4413,120.5964,119.879,120.1505,243260.0
2021-12-20 11:00:00,123.89,124.07,123.48,123.91,248098.0,120.0923,120.2668,119.6949,120.1117,248098.0
2021-12-20 11:10:00,123.87,124.09,123.4,124.04,218644.0,120.0729,120.2862,119.6173,120.2377,218644.0
2021-12-20 11:20:00,124.05,124.37,123.76,123.82,157933.0,120.2474,120.5576,119.9663,120.0245,157933.0
2021-12-20 11:30:00,123.79,124.09,123.26,123.62,217753.0,119.9954,120.2862,119.4816,119.8306,217753.0
2021-12-20 11:40:00,123.51,123.92,123.38,123.8,146115.0,119.724,120.1214,119.5979,120.0051,146115.0
2021-12-20 11:50:00,123.83,124.75,123.83,124.73,339308.0,120.0341,120.9259,120.0341,120.9066,339308.0
2021-12-20 12:00:00,124.69,124.82,124.39,124.48,136519.0,120.8678,120.9938,120.577,120.6642,136519.0
2021-12-20 12:10:00,124.44,125.2,124.17,125.08,131511.0,120.6254,121.3621,120.3637,121.2458,131511.0
2021-12-20 12:20:00,125.05,125.05,124.46,124.67,115448.0,121.2167,121.2167,120.6448,120.8484,115448.0
2021-12-20 12:30:00,124.65,124.67,123.79,124.05,137868.0,120.829,120.8484,119.9954,120.2474,137868.0
2021-12-20 12:40:00,124.02,124.29,123.88,124.14,95466.0,120.2183,120.48,120.0826,120.3346,95466.0
2021-12-20 12:50:00,124.12,124.53,123.79,123.85,95840.0,120.3153,120.7127,119.9954,120.0535,95840.0
2021-12-20 13:00:00,123.84,124.22,123.62,124.22,109442.0,120.0438,120.4122,119.8306,120.4122,109442.0
2021-12-20 13:10:00,124.24,124.66,124.03,124.32,164795.0,120.4316,120.8387,120.228,120.5091,164795.0
2021-12-20 13:20:00,124.32,124.55,124.22,124.48,138911.0,120.5091,120.7321,120.4122,120.6642,138911.0
2021-12-20 13:30:00,124.47,125.07,124.06,125.05,192073.0,120.6545,121.2361,120.2571,121.2167,192073.0
2021-12-20 13:40:00,125.05,125.61,124.99,125.23,235820.0,121.2167,121.7596,121.1586,121.3912,235820.0
2021-12-20 13:50:00,125.23,125.74,124.89,125.19,291282.0,121.3912,121.8856,121.0617,121.3525,291282.0
2021-12-20 14:00:00,125.17,125.79,125.08,125.75,281813.0,121.3331,121.9341,121.2458,121.8953,281813.0
2021-12-20 14:10:00,125.73,126.0,125.46,125.94,252987.0,121.8759,122.1376,121.6142,122.0795,252987.0
2021-12-20 14:20:00,125.94,125.95,125.15,125.32,260770.0,122.0795,122.0892,121.3137,121.4785,260770.0
2021-12-20 14:30:00,125.3,125.38,124.77,125.02,224187.0,121.4591,121.5366,120.9453,121.1877,224187.0
2021-12-20 14:40:00,125.04,125.3,124.93,125.25,194485.0,121.2071,121.4591,121.1004,121.4106,194485.0
2021-12-20 14:50:00,125.24,125.97,125.24,125.4,202950.0,121.4009,122.1085,121.4009,121.556,202950.0
2021-12-20 15:00:00,125.39,125.97,125.39,125.75,153966.0,121.5463,122.1085,121.5463,121.8953,153966.0
2021-12-20 15:10:00,125.72,126.18,125.38,125.88,236547.0,121.8662,122.3121,121.5366,122.0213,236547.0
2021-12-20 15:20:00,125.9,126.43,125.61,126.04,266878.0,122.0407,122.5544,121.7596,122.1764,266878.0
2021-12-20 15:30:00,126.0,126.0,125.22,125.58,219053.0,122.1376,122.1376,121.3815,121.7305,219053.0
2021-12-20 15:40:00,125.59,126.1,125.43,125.74,267666.0,121.7402,122.2346,121.5851,121.8856,267666.0
2021-12-20 15:50:00,125.76,126.89,125.76,126.51,574095.0,121.905,123.0003,121.905,122.632,574095.0
2021-12-21 09:30:00,129.39,130.17,129.33,129.94,738442.0,125.5319,126.2886,125.4737,126.0655,738442.0
2021-12-21 09:40:00,129.91,129.99,128.52,128.56,332756.0,126.0364,126.114,124.6878,124.7266,332756.0
2021-12-21 09:50:00,128.51,128.78,128.17,128.42,188809.0,124.6781,124.9401,124.3483,124.5908,188809.0
2021-12-21 10:00:00,128.44,128.83,128.3,128.62,168783.0,124.6102,124.9886,124.4744,124.7848,168783.0
2021-12-21 10:10:00,128.58,129.38,128.45,129.38,185075.0,124.746,125.5222,124.6199,125.5222,185075.0
2021-12-21 10:20:00,129.36,129.58,127.77,127.95,284870.0,125.5028,125.7162,123.9602,124.1348,284870.0
2021-12-21 10:30:00,127.99,128.26,127.51,127.9,155853.0,124.1736,124.4356,123.7079,124.0863,155853.0
2021-12-21 10:40:00,127.89,128.37,127.74,128.12,180397.0,124.0766,124.5423,123.9311,124.2997,180397.0
2021-12-21 10:50:00,128.06,128.62,128.02,128.49,130727.0,124.2415,124.7848,124.2027,124.6587,130727.0
2021-12-21 11:00:00,128.48,129.51,128.26,129.47,160372.0,124.649,125.6483,124.4356,125.6095,160372.0
2021-12-21 11:10:00,129.47,129.51,129.06,129.15,176494.0,125.6095,125.6483,125.2117,125.299,176494.0
2021-12-21 11:20:00,129.17,129.3,128.99,129.19,120302.0,125.3184,125.4446,125.1438,125.3378,120302.0
2021-12-21 11:30:00,129.2,130.07,129.18,130.07,206431.0,125.3475,126.1916,125.3281,126.1916,206431.0
2021-12-21 11:40:00,130.08,130.88,130.04,130.51,157247.0,126.2013,126.9774,126.1625,126.6185,157247.0
2021-12-21 11:50:00,130.54,130.78,130.23,130.43,167710.0,126.6476,126.8804,126.3468,126.5409,167710.0
2021-12-21 12:00:00,130.42,130.79,130.34,130.78,137301.0,126.5312,126.8901,126.4535,126.8804,137301.0
2021-12-21 12:10:00,130.78,131.32,130.65,131.21,181664.0,126.8804,127.4043,126.7543,127.2976,181664.0
2021-12-21 12:20:00,131.19,131.49,130.98,131.47,114421.0,127.2782,127.5693,127.0745,127.5499,114421.0
2021-12-21 12:30:00,131.5,131.8,131.41,131.66,121243.0,127.579,127.87,127.4916,127.7342,121243.0
2021-12-21 12:40:00,131.64,131.84,131.51,131.73,67853.0,127.7148,127.9088,127.5887,127.8021,67853.0
2021-12-21 12:50:00,131.74,132.22,131.64,132.14,155024.0,127.8118,128.2775,127.7148,128.1999,155024.0
2021-12-21 13:00:00,132.16,132.16,131.76,131.92,109579.0,128.2193,128.2193,127.8312,127.9864,109579.0
2021-12-21 13:10:00,131.95,131.95,131.64,131.75,68194.0,128.0155,128.0155,127.7148,127.8215,68194.0
2021-12-21 13:20:00,131.76,132.13,131.75,132.08,90792.0,127.8312,128.1902,127.8215,128.1417,90792.0
2021-12-21 13:30:00,132.1,132.48,132.07,132.37,126504.0,128.1611,128.5297,128.132,128.423,126504.0
2021-12-21 13:40:00,132.36,132.68,132.33,132.67,54966.0,128.4133,128.7238,128.3842,128.7141,54966.0
2021-12-21 13:50:00,132.68,132.69,132.34,132.35,86082.0,128.7238,128.7335,128.3939,128.4036,86082.0
2021-12-21 14:00:00,132.43,132.7,132.28,132.52,84989.0,128.4812,128.7432,128.3357,128.5685,84989.0
2021-12-21 14:10:00,132.54,132.61,132.34,132.44,92427.0,128.5879,128.6559,128.3939,128.4909,92427.0
2021-12-21 14:20:00,132.44,132.49,132.15,132.47,97679.0,128.4909,128.5394,128.2096,128.52,97679.0
2021-12-21 14:30:00,132.5,132.65,132.04,132.04,76803.0,128.5491,128.6947,128.1029,128.1029,76803.0
2021-12-21 14:40:00,132.08,132.64,132.08,132.44,129123.0,128.1417,128.685,128.1417,128.4909,129123.0
2021-12-21 14:50:00,132.44,132.91,132.44,132.9,128417.0,128.4909,128.9469,128.4909,128.9372,128417.0
2021-12-21 15:00:00,132.88,133.01,132.59,132.59,111809.0,128.9178,129.0439,128.6365,128.6365,111809.0
2021-12-21 15:10:00,132.59,132.88,132.59,132.78,120724.0,128.6365,128.9178,128.6365,128.8208,120724.0
2021-12-21 15:20:00,132.77,132.8,132.49,132.58,82052.0,128.8111,128.8402,128.5394,128.6268,82052.0
2021-12-21 15:30:00,132.57,132.75,132.17,132.31,116226.0,128.6171,128.7917,128.229,128.3648,116226.0
2021-12-21 15:40:00,132.3,132.32,131.63,131.8,218409.0,128.3551,128.3745,127.7051,127.87,218409.0
2021-12-21 15:50:00,131.79,133.25,131.77,133.13,771961.0,127.8603,129.2768,127.8409,129.1604,771961.0
2021-12-22 09:30:00,132.88,133.51,132.72,133.41,347375.0,128.9178,129.529,128.7626,129.432,347375.0
2021-12-22 09:40:00,133.42,133.83,133.0,133.42,316534.0,129.4417,129.8395,129.0342,129.4417,316534.0
2021-12-22 09:50:00,133.45,133.87,133.16,133.47,268053.0,129.4708,129.8783,129.1895,129.4902,268053.0
2021-12-22 10:00:00,133.45,133.97,133.17,133.36,286722.0,129.4708,129.9753,129.1992,129.3835,286722.0
2021-12-22 10:10:00,133.36,134.35,133.36,134.15,240871.0,129.3835,130.344,129.3835,130.1499,240871.0
2021-12-22 10:20:00,134.16,134.45,133.93,134.07,229253.0,130.1596,130.441,129.9365,130.0723,229253.0
2021-12-22 10:30:00,134.07,135.16,134.07,134.98,292415.0,130.0723,131.1298,130.0723,130.9552,292415.0
2021-12-22 10:40:00,135.01,135.37,134.99,135.35,128081.0,130.9843,131.3336,130.9649,131.3142,128081.0
2021-12-22 10:50:00,135.37,135.93,135.35,135.78,284642.0,131.3336,131.8769,131.3142,131.7313,284642.0
2021-12-22 11:00:00,135.78,135.85,135.47,135.72,183004.0,131.7313,131.7992,131.4306,131.6731,183004.0
2021-12-22 11:10:00,135.71,136.13,135.69,135.97,194715.0,131.6634,132.0709,131.644,131.9157,194715.0
2021-12-22 11:20:00,135.99,136.06,135.58,135.9,162279.0,131.9351,132.003,131.5373,131.8478,162279.0
2021-12-22 11:30:00,135.92,136.24,135.81,136.05,156664.0,131.8672,132.1776,131.7604,131.9933,156664.0
2021-12-22 11:40:00,136.07,136.15,135.68,135.83,163884.0,132.0127,132.0903,131.6343,131.7798,163884.0
2021-12-22 11:50:00,135.85,136.12,135.81,136.09,140906.0,131.7992,132.0612,131.7604,132.0321,140906.0
2021-12-22 12:00:00,136.1,136.33,135.91,136.3,100439.0,132.0418,132.2649,131.8575,132.2358,100439.0
2021-12-22 12:10:00,136.25,136.25,135.84,135.96,118500.0,132.1873,132.1873,131.7895,131.906,118500.0
2021-12-22 12:20:00,135.97,136.13,135.74,136.11,115562.0,131.9157,132.0709,131.6925,132.0515,115562.0
2021-12-22 12:30:00,136.15,136.21,135.83,135.94,68496.0,132.0903,132.1485,131.7798,131.8866,68496.0
2021-12-22 12:40:00,135.94,136.12,135.84,136.03,102110.0,131.8866,132.0612,131.7895,131.9739,102110.0
2021-12-22 12:50:00,136.05,136.43,136.05,136.38,153499.0,131.9933,132.362,131.9933,132.3134,153499.0
2021-12-22 13:00:00,136.34,136.4,136.13,136.33,87925.0,132.2746,132.3328,132.0709,132.2649,87925.0
2021-12-22 13:10:00,136.33,136.33,136.07,136.11,74656.0,132.2649,132.2649,132.0127,132.0515,74656.0
2021-12-22 13:20:00,136.16,136.18,135.86,135.9,72597.0,132.1,132.1194,131.809,131.8478,72597.0
2021-12-22 13:30:00,135.93,136.15,135.49,135.54,190294.0,131.8769,132.0903,131.45,131.4985,190294.0
2021-12-22 13:40:00,135.55,135.78,135.31,135.63,137396.0,131.5082,131.7313,131.2754,131.5858,137396.0
2021-12-22 13:50:00,135.64,135.8,135.53,135.57,91105.0,131.5955,131.7507,131.4888,131.5276,91105.0
2021-12-22 14:00:00,135.55,135.55,135.24,135.34,200412.0,131.5082,131.5082,131.2074,131.3045,200412.0
2021-12-22 14:10:00,135.34,135.62,135.26,135.52,106694.0,131.3045,131.5761,131.2268,131.4791,106694.0
2021-12-22 14:20:00,135.5,135.69,135.01,135.13,152405.0,131.4597,131.644,130.9843,131.1007,152405.0
2021-12-22 14:30:00,135.15,135.7,135.15,135.67,236523.0,131.1201,131.6537,131.1201,131.6246,236523.0
2021-12-22 14:40:00,135.7,135.75,135.55,135.71,105317.0,131.6537,131.7022,131.5082,131.6634,105317.0
2021-12-22 14:50:00,135.72,136.01,135.68,135.92,103917.0,131.6731,131.9545,131.6343,131.8672,103917.0
2021-12-22 15:00:00,135.96,136.13,135.85,136.07,123869.0,131.906,132.0709,131.7992,132.0127,123869.0
2021-12-22 15:10:00,136.04,136.28,135.86,135.96,159394.0,131.9836,132.2164,131.809,131.906,159394.0
2021-12-22 15:20:00,135.95,136.23,135.74,136.11,194914.0,131.8963,132.1679,131.6925,132.0515,194914.0
2021-12-22 15:30:00,136.1,136.36,135.96,136.35,199997.0,132.0418,132.294,131.906,132.2843,199997.0
2021-12-22 15:40:00,136.34,136.58,136.2,136.41,246059.0,132.2746,132.5075,132.1388,132.3426,246059.0
2021-12-22 15:50:00,136.43,137.23,136.43,137.14,492577.0,132.362,133.1381,132.362,133.0508,492577.0
2021-12-23 09:30:00,138.01,139.71,137.92,139.51,565410.0,133.8948,135.5442,133.8075,135.3501,565410.0
2021-12-23 09:40:00,139.5,139.52,138.93,139.09,411542.0,135.3404,135.3598,134.7874,134.9426,411542.0
2021-12-23 09:50:00,139.1,139.46,138.86,139.28,281451.0,134.9523,135.3016,134.7195,135.127,281451.0
2021-12-23 10:00:00,139.3,139.53,139.13,139.28,185716.0,135.1464,135.3695,134.9814,135.127,185716.0
2021-12-23 10:10:00,139.29,139.84,139.28,139.64,232128.0,135.1367,135.6703,135.127,135.4762,232128.0
2021-12-23 10:20:00,139.66,139.84,139.51,139.65,109261.0,135.4956,135.6703,135.3501,135.4859,109261.0
2021-12-23 10:30:00,139.7,139.9,139.39,139.54,108793.0,135.5345,135.7285,135.2337,135.3792,108793.0
2021-12-23 10:40:00,139.54,139.83,139.5,139.81,72104.0,135.3792,135.6606,135.3404,135.6412,72104.0
2021-12-23 10:50:00,139.81,140.1,139.72,140.08,146080.0,135.6412,135.9225,135.5539,135.9031,146080.0
2021-12-23 11:00:00,140.1,140.32,139.93,140.25,159929.0,135.9225,136.136,135.7576,136.0681,159929.0
2021-12-23 11:10:00,140.25,140.4,140.18,140.28,125006.0,136.0681,136.2136,136.0001,136.0972,125006.0
2021-12-23 11:20:00,140.28,140.28,139.83,139.93,123142.0,136.0972,136.0972,135.6606,135.7576,123142.0
2021-12-23 11:30:00,139.94,140.17,139.94,140.13,73932.0,135.7673,135.9904,135.7673,135.9516,73932.0
2021-12-23 11:40:00,140.13,140.26,140.05,140.16,46723.0,135.9516,136.0778,135.874,135.9807,46723.0
2021-12-23 11:50:00,140.17,140.27,140.1,140.26,63768.0,135.9904,136.0875,135.9225,136.0778,63768.0
2021-12-23 12:00:00,140.23,140.23,140.06,140.09,51636.0,136.0486,136.0486,135.8837,135.9128,51636.0
2021-12-23 12:10:00,140.1,140.15,139.91,139.97,44287.0,135.9225,135.971,135.7382,135.7964,44287.0
2021-12-23 12:20:00,139.96,140.01,139.89,139.93,46493.0,135.7867,135.8352,135.7188,135.7576,46493.0
2021-12-23 12:30:00,139.94,140.06,139.92,140.01,71828.0,135.7673,135.8837,135.7479,135.8352,71828.0
2021-12-23 12:40:00,140.0,140.12,139.93,139.98,64106.0,135.8255,135.9419,135.7576,135.8061,64106.0
2021-12-23 12:50:00,139.98,140.09,139.91,140.07,53265.0,135.8061,135.9128,135.7382,135.8934,53265.0
2021-12-23 13:00:00,140.05,140.13,139.97,139.98,68032.0,135.874,135.9516,135.7964,135.8061,68032.0
2021-12-23 13:10:00,139.98,140.02,139.73,139.85,90506.0,135.8061,135.8449,135.5636,135.68,90506.0
2021-12-23 13:20:00,139.86,140.2,139.84,140.17,105025.0,135.6897,136.0195,135.6703,135.9904,105025.0
2021-12-23 13:30:00,140.2,140.21,140.06,140.06,52305.0,136.0195,136.0292,135.8837,135.8837,52305.0
2021-12-23 13:40:00,140.05,140.18,140.01,140.17,33166.0,135.874,136.0001,135.8352,135.9904,33166.0
2021-12-23 13:50:00,140.2,140.35,140.18,140.25,97017.0,136.0195,136.1651,136.0001,136.0681,97017.0
2021-12-23 14:00:00,140.27,140.5,140.27,140.38,145267.0,136.0875,136.3106,136.0875,136.1942,145267.0
2021-12-23 14:10:00,140.37,140.43,140.16,140.39,79512.0,136.1845,136.2427,135.9807,136.2039,79512.0
2021-12-23 14:20:00,140.38,140.58,140.37,140.47,121124.0,136.1942,136.3882,136.1845,136.2815,121124.0
2021-12-23 14:30:00,140.48,140.53,140.35,140.41,77949.0,136.2912,136.3397,136.1651,136.2233,77949.0
2021-12-23 14:40:00,140.38,140.54,140.37,140.53,53566.0,136.1942,136.3494,136.1845,136.3397,53566.0
2021-12-23 14:50:00,140.52,140.71,140.51,140.69,117385.0,136.33,136.5143,136.3203,136.4949,117385.0
2021-12-23 15:00:00,140.69,140.71,140.25,140.41,175315.0,136.4949,136.5143,136.0681,136.2233,175315.0
2021-12-23 15:10:00,140.39,140.67,140.39,140.52,142492.0,136.2039,136.4755,136.2039,136.33,142492.0
2021-12-23 15:20:00,140.51,140.58,140.33,140.37,82495.0,136.3203,136.3882,136.1457,136.1845,82495.0
2021-12-23 15:30:00,140.35,140.43,140.02,140.34,253656.0,136.1651,136.2427,135.8449,136.1554,253656.0
2021-12-23 15:40:00,140.36,140.9,140.3,140.81,818362.0,136.1748,136.6987,136.1166,136.6114,818362.0
2021-12-23 15:50:00,140.83,141.04,139.61,139.64,473737.0,136.6308,136.8345,135.4471,135.4762,473737.0
2021-12-27 09:30:00,140.91,141.92,140.8,141.67,423836.0,136.7084,137.6883,136.6017,137.4457,423836.0
2021-12-27 09:40:00,141.72,142.16,141.66,142.15,214806.0,137.4942,137.9211,137.436,137.9114,214806.0
2021-12-27 09:50:00,142.15,142.38,141.78,141.94,228038.0,137.9114,138.1345,137.5524,137.7077,228038.0
2021-12-27 10:00:00,141.98,142.64,141.84,142.64,216691.0,137.7465,138.3868,137.6106,138.3868,216691.0
2021-12-27 10:10:00,142.64,142.68,142.45,142.66,112941.0,138.3868,138.4256,138.2025,138.4062,112941.0
2021-12-27 10:20:00,142.67,143.27,142.62,143.26,188598.0,138.4159,138.998,138.3674,138.9883,188598.0
2021-12-27 10:30:00,143.27,143.4,143.06,143.37,155560.0,138.998,139.1241,138.7943,139.095,155560.0
2021-12-27 10:40:00,143.37,143.46,143.1,143.32,161780.0,139.095,139.1823,138.8331,139.0465,161780.0
2021-12-27 10:50:00,143.34,143.56,143.29,143.56,88200.0,139.0659,139.2794,139.0174,139.2794,88200.0
2021-12-27 11:00:00,143.56,143.72,143.45,143.65,101517.0,139.2794,139.4346,139.1726,139.3667,101517.0
2021-12-27 11:10:00,143.63,143.81,143.35,143.42,122352.0,139.3473,139.5219,139.0756,139.1435,122352.0
2021-12-27 11:20:00,143.42,143.73,143.24,143.69,174281.0,139.1435,139.4443,138.9689,139.4055,174281.0
2021-12-27 11:30:00,143.69,143.72,143.4,143.7,109020.0,139.4055,139.4346,139.1241,139.4152,109020.0
2021-12-27 11:40:00,143.68,143.73,143.54,143.55,74885.0,139.3958,139.4443,139.26,139.2697,74885.0
2021-12-27 11:50:00,143.55,143.8,143.53,143.77,81505.0,139.2697,139.5122,139.2502,139.4831,81505.0
2021-12-27 12:00:00,143.78,144.03,143.76,143.98,80275.0,139.4928,139.7353,139.4734,139.6868,80275.0
2021-12-27 12:10:00,144.0,144.06,143.86,144.02,67809.0,139.7062,139.7644,139.5704,139.7256,67809.0
2021-12-27 12:20:00,144.03,144.16,143.94,144.15,68560.0,139.7353,139.8615,139.648,139.8518,68560.0
2021-12-27 12:30:00,144.16,144.21,143.99,144.12,51367.0,139.8615,139.91,139.6965,139.8227,51367.0
2021-12-27 12:40:00,144.11,144.19,143.99,144.19,51662.0,139.813,139.8906,139.6965,139.8906,51662.0
2021-12-27 12:50:00,144.18,144.27,144.14,144.25,39784.0,139.8809,139.9682,139.8421,139.9488,39784.0
2021-12-27 13:00:00,144.25,144.29,144.12,144.26,48950.0,139.9488,139.9876,139.8227,139.9585,48950.0
2021-12-27 13:10:00,144.27,144.34,144.17,144.29,37018.0,139.9682,140.0361,139.8712,139.9876,37018.0
2021-12-27 13:20:00,144.3,144.57,144.26,144.43,89320.0,139.9973,140.2592,139.9585,140.1234,89320.0
2021-12-27 13:30:00,144.42,144.52,144.31,144.44,70193.0,140.1137,140.2107,140.007,140.1331,70193.0
2021-12-27 13:40:00,144.48,144.5,144.37,144.48,39081.0,140.1719,140.1913,140.0652,140.1719,39081.0
2021-12-27 13:50:00,144.47,144.7,144.47,144.7,57916.0,140.1622,140.3854,140.1622,140.3854,57916.0
2021-12-27 14:00:00,144.69,144.69,144.49,144.63,59747.0,140.3757,140.3757,140.1816,140.3174,59747.0
2021-12-27 14:10:00,144.67,144.72,144.61,144.7,43231.0,140.3563,140.4048,140.298,140.3854,43231.0
2021-12-27 14:20:00,144.68,144.96,144.68,144.95,57317.0,140.366,140.6376,140.366,140.6279,57317.0
2021-12-27 14:30:00,144.93,144.97,144.81,144.83,57437.0,140.6085,140.6473,140.4921,140.5115,57437.0
2021-12-27 14:40:00,144.83,144.92,144.45,144.58,88132.0,140.5115,140.5988,140.1428,140.2689,88132.0
2021-12-27 14:50:00,144.59,144.62,144.38,144.6,124053.0,140.2786,140.3077,140.0749,140.2883,124053.0
2021-12-27 15:00:00,144.58,144.58,144.29,144.45,145933.0,140.2689,140.2689,139.9876,140.1428,145933.0
2021-12-27 15:10:00,144.43,144.45,144.19,144.35,85732.0,140.1234,140.1428,139.8906,140.0458,85732.0
2021-12-27 15:20:00,144.35,144.69,144.24,144.67,105059.0,140.0458,140.3757,139.9391,140.3563,105059.0
2021-12-27 15:30:00,144.67,144.79,144.53,144.56,188607.0,140.3563,140.4727,140.2204,140.2495,188607.0
2021-12-27 15:40:00,144.57,145.12,144.54,145.06,202402.0,140.2592,140.7928,140.2301,140.7346,202402.0
2021-12-27 15:50:00,145.07,145.62,144.98,145.61,260370.0,140.7443,141.2779,140.657,141.2682,260370.0
2021-12-28 09:30:00,145.99,146.16,145.5,145.7,293705.0,141.6369,141.8018,141.1615,141.3555,293705.0
2021-12-28 09:40:00,145.73,146.42,145.72,146.11,257046.0,141.3846,142.0541,141.3749,141.7533,257046.0
2021-12-28 09:50:00,146.1,146.98,145.95,146.67,223681.0,141.7436,142.5974,141.5981,142.2966,223681.0
2021-12-28 10:00:00,146.7,146.92,145.76,145.76,284256.0,142.3257,142.5392,141.4138,141.4138,284256.0
2021-12-28 10:10:00,145.76,146.22,145.43,145.45,195118.0,141.4138,141.86,141.0936,141.113,195118.0
2021-12-28 10:20:00,145.46,146.32,145.46,146.17,146431.0,141.1227,141.9571,141.1227,141.8115,146431.0
2021-12-28 10:30:00,146.17,146.63,145.98,146.21,140265.0,141.8115,142.2578,141.6272,141.8503,140265.0
2021-12-28 10:40:00,146.23,146.36,145.86,146.24,117670.0,141.8697,141.9959,141.5108,141.8794,117670.0
2021-12-28 10:50:00,146.24,146.4,145.94,146.09,70755.0,141.8794,142.0347,141.5884,141.7339,70755.0
2021-12-28 11:00:00,146.06,146.35,145.98,146.05,75263.0,141.7048,141.9862,141.6272,141.6951,75263.0
2021-12-28 11:10:00,146.02,146.16,145.78,145.86,79884.0,141.666,141.8018,141.4332,141.5108,79884.0
2021-12-28 11:20:00,145.81,146.1,145.48,145.86,104397.0,141.4623,141.7436,141.1421,141.5108,104397.0
2021-12-28 11:30:00,145.87,145.94,145.57,145.78,81601.0,141.5205,141.5884,141.2294,141.4332,81601.0
2021-12-28 11:40:00,145.8,145.91,145.59,145.87,51379.0,141.4526,141.5593,141.2488,141.5205,51379.0
2021-12-28 11:50:00,145.89,146.39,145.85,146.28,93926.0,141.5399,142.025,141.5011,141.9182,93926.0
2021-12-28 12:00:00,146.31,146.31,145.91,145.97,68425.0,141.9474,141.9474,141.5593,141.6175,68425.0
2021-12-28 12:10:00,145.96,146.02,145.7,145.78,40769.0,141.6078,141.666,141.3555,141.4332,40769.0
2021-12-28 12:20:00,145.79,145.83,145.16,145.19,131874.0,141.4429,141.4817,140.8316,140.8608,131874.0
2021-12-28 12:30:00,145.17,145.35,144.47,144.71,195274.0,140.8413,141.016,140.1622,140.3951,195274.0
2021-12-28 12:40:00,144.71,144.8,144.52,144.69,68275.0,140.3951,140.4824,140.2107,140.3757,68275.0
2021-12-28 12:50:00,144.68,145.18,144.61,145.14,85788.0,140.366,140.851,140.298,140.8122,85788.0
2021-12-28 13:00:00,145.1,145.32,144.93,145.26,67969.0,140.7734,140.9869,140.6085,140.9287,67969.0
2021-12-28 13:10:00,145.23,145.3,145.0,145.01,47532.0,140.8996,140.9675,140.6764,140.6861,47532.0
2021-12-28 13:20:00,145.02,145.25,144.81,145.24,53007.0,140.6958,140.919,140.4921,140.9093,53007.0
2021-12-28 13:30:00,145.2,145.27,144.96,144.96,22441.0,140.8705,140.9384,140.6376,140.6376,22441.0
2021-12-28 13:40:00,144.93,145.21,144.88,145.09,28601.0,140.6085,140.8802,140.56,140.7637,28601.0
2021-12-28 13:50:00,145.09,145.48,145.07,145.47,63904.0,140.7637,141.1421,140.7443,141.1324,63904.0
2021-12-28 14:00:00,145.45,145.48,144.63,144.64,107549.0,141.113,141.1421,140.3174,140.3272,107549.0
2021-12-28 14:10:00,144.64,145.06,144.64,144.89,95959.0,140.3272,140.7346,140.3272,140.5697,95959.0
2021-12-28 14:20:00,144.92,145.13,144.87,145.01,59021.0,140.5988,140.8025,140.5503,140.6861,59021.0
2021-12-28 14:30:00,145.01,145.19,144.94,145.09,55184.0,140.6861,140.8608,140.6182,140.7637,55184.0
2021-12-28 14:40:00,145.08,145.19,144.85,145.12,43039.0,140.754,140.8608,140.5309,140.7928,43039.0
2021-12-28 14:50:00,145.12,145.37,144.92,145.28,82089.0,140.7928,141.0354,140.5988,140.9481,82089.0
2021-12-28 15:00:00,145.31,145.36,144.94,145.34,67295.0,140.9772,141.0257,140.6182,141.0063,67295.0
2021-12-28 15:10:00,145.33,145.47,145.18,145.29,70265.0,140.9966,141.1324,140.851,140.9578,70265.0
2021-12-28 15:20:00,145.3,145.45,145.28,145.3,42343.0,140.9675,141.113,140.9481,140.9675,42343.0
2021-12-28 15:30:00,145.33,145.52,144.9,145.42,106662.0,140.9966,141.1809,140.5794,141.0839,106662.0
2021-12-28 15:40:00,145.37,145.96,145.34,145.74,188232.0,141.0354,141.6078,141.0063,141.3944,188232.0
2021-12-28 15:50:00,145.72,145.72,144.83,145.25,306757.0,141.3749,141.3749,140.5115,140.919,306757.0
2021-12-29 09:30:00,145.25,145.94,145.24,145.89,258245.0,140.919,141.5884,140.9093,141.5399,258245.0
2021-12-29 09:40:00,145.89,146.35,145.44,145.88,225733.0,141.5399,141.9862,141.1033,141.5302,225733.0
2021-12-29 09:50:00,145.87,146.22,145.66,145.84,118377.0,141.5205,141.86,141.3167,141.4914,118377.0
2021-12-29 10:00:00,145.95,145.98,145.53,145.79,80218.0,141.5981,141.6272,141.1906,141.4429,80218.0
2021-12-29 10:10:00,145.78,145.9,144.32,144.91,274913.0,141.4332,141.5496,140.0167,140.5891,274913.0
2021-12-29 10:20:00,144.9,145.28,144.88,145.0,139043.0,140.5794,140.9481,140.56,140.6764,139043.0
2021-12-29 10:30:00,145.02,145.25,144.83,145.15,97036.0,140.6958,140.919,140.5115,140.8219,97036.0
2021-12-29 10:40:00,145.11,145.72,145.04,145.62,130568.0,140.7831,141.3749,140.7152,141.2779,130568.0
2021-12-29 10:50:00,145.6,145.68,145.37,145.52,57021.0,141.2585,141.3361,141.0354,141.1809,57021.0
2021-12-29 11:00:00,145.52,145.71,145.42,145.55,62161.0,141.1809,141.3652,141.0839,141.21,62161.0
2021-12-29 11:10:00,145.52,145.52,145.19,145.38,67834.0,141.1809,141.1809,140.8608,141.0451,67834.0
2021-12-29 11:20:00,145.4,145.5,144.98,145.03,77238.0,141.0645,141.1615,140.657,140.7055,77238.0
2021-12-29 11:30:00,145.04,145.15,144.79,144.97,75210.0,140.7152,140.8219,140.4727,140.6473,75210.0
2021-12-29 11:40:00,144.96,145.24,144.92,145.19,29976.0,140.6376,140.9093,140.5988,140.8608,29976.0
2021-12-29 11:50:00,145.16,145.26,144.87,144.95,35377.0,140.8316,140.9287,140.5503,140.6279,35377.0
2021-12-29 12:00:00,144.95,145.04,144.77,144.81,60538.0,140.6279,140.7152,140.4533,140.4921,60538.0
2021-12-29 12:10:00,144.86,144.91,144.68,144.77,35364.0,140.5406,140.5891,140.366,140.4533,35364.0
2021-12-29 12:20:00,144.78,144.88,144.61,144.65,16965.0,140.463,140.56,140.298,140.3369,16965.0
2021-12-29 12:30:00,144.66,145.01,144.56,144.98,65764.0,140.3466,140.6861,140.2495,140.657,65764.0
2021-12-29 12:40:00,144.98,145.0,144.79,144.9,24154.0,140.657,140.6764,140.4727,140.5794,24154.0
2021-12-29 12:50:00,144.89,145.14,144.87,145.14,39993.0,140.5697,140.8122,140.5503,140.8122,39993.0
2021-12-29 13:00:00,145.13,145.41,145.08,145.41,65158.0,140.8025,141.0742,140.754,141.0742,65158.0
2021-12-29 13:10:00,145.39,145.39,145.23,145.33,47231.0,141.0548,141.0548,140.8996,140.9966,47231.0
2021-12-29 13:20:00,145.26,145.26,145.07,145.1,34463.0,140.9287,140.9287,140.7443,140.7734,34463.0
2021-12-29 13:30:00,145.09,145.29,144.97,145.02,36475.0,140.7637,140.9578,140.6473,140.6958,36475.0
2021-12-29 13:40:00,145.09,145.24,145.06,145.2,39576.0,140.7637,140.9093,140.7346,140.8705,39576.0
2021-12-29 13:50:00,145.16,145.57,145.11,145.48,68753.0,140.8316,141.2294,140.7831,141.1421,68753.0
2021-12-29 14:00:00,145.47,145.47,145.35,145.42,25424.0,141.1324,141.1324,141.016,141.0839,25424.0
2021-12-29 14:10:00,145.44,145.66,145.44,145.64,51182.0,141.1033,141.3167,141.1033,141.2973,51182.0
2021-12-29 14:20:00,145.63,145.7,145.53,145.6,22489.0,141.2876,141.3555,141.1906,141.2585,22489.0
2021-12-29 14:30:00,145.62,145.79,145.62,145.72,79118.0,141.2779,141.4429,141.2779,141.3749,79118.0
2021-12-29 14:40:00,145.72,145.72,145.54,145.66,37186.0,141.3749,141.3749,141.2003,141.3167,37186.0
2021-12-29 14:50:00,145.65,145.88,145.65,145.86,69011.0,141.307,141.5302,141.307,141.5108,69011.0
2021-12-29 15:00:00,145.82,145.93,145.65,145.92,76197.0,141.472,141.5787,141.307,141.569,76197.0
2021-12-29 15:10:00,145.91,146.11,145.83,146.08,86574.0,141.5593,141.7533,141.4817,141.7242,86574.0
2021-12-29 15:20:00,146.06,146.16,145.91,146.13,63259.0,141.7048,141.8018,141.5593,141.7727,63259.0
2021-12-29 15:30:00,146.15,146.53,146.15,146.34,146638.0,141.7921,142.1608,141.7921,141.9765,146638.0
2021-12-29 15:40:00,146.34,146.6,146.23,146.54,191808.0,141.9765,142.2287,141.8697,142.1705,191808.0
2021-12-29 15:50:00,146.56,146.73,145.65,145.75,301037.0,142.1899,142.3548,141.307,141.4041,301037.0
2021-12-30 09:30:00,146.17,147.08,145.94,146.88,279073.0,141.8115,142.6944,141.5884,142.5004,279073.0
2021-12-30 09:40:00,146.89,146.92,146.04,146.48,249025.0,142.5101,142.5392,141.6854,142.1123,249025.0
2021-12-30 09:50:00,146.46,146.5,146.12,146.41,105484.0,142.0929,142.1317,141.763,142.0444,105484.0
2021-12-30 10:00:00,146.43,146.79,146.19,146.77,137311.0,142.0638,142.413,141.8309,142.3936,137311.0
2021-12-30 10:10:00,146.76,147.12,146.66,147.09,142781.0,142.3839,142.7332,142.2869,142.7041,142781.0
2021-12-30 10:20:00,147.07,147.14,146.78,146.94,131093.0,142.6847,142.7526,142.4033,142.5586,131093.0
2021-12-30 10:30:00,146.96,146.98,146.56,146.61,83300.0,142.578,142.5974,142.1899,142.2384,83300.0
2021-12-30 10:40:00,146.6,146.78,146.6,146.69,69271.0,142.2287,142.4033,142.2287,142.316,69271.0
2021-12-30 10:50:00,146.69,146.79,146.33,146.39,91192.0,142.316,142.413,141.9668,142.025,91192.0
2021-12-30 11:00:00,146.35,146.46,146.23,146.3,70412.0,141.9862,142.0929,141.8697,141.9377,70412.0
2021-12-30 11:10:00,146.26,146.53,146.25,146.38,49537.0,141.8988,142.1608,141.8891,142.0153,49537.0
2021-12-30 11:20:00,146.36,146.62,146.25,146.5,69099.0,141.9959,142.2481,141.8891,142.1317,69099.0
2021-12-30 11:30:00,146.51,146.59,146.4,146.57,61008.0,142.1414,142.219,142.0347,142.1996,61008.0
2021-12-30 11:40:00,146.58,146.58,146.27,146.34,66173.0,142.2093,142.2093,141.9085,141.9765,66173.0
2021-12-30 11:50:00,146.33,146.46,146.28,146.46,36796.0,141.9668,142.0929,141.9182,142.0929,36796.0
2021-12-30 12:00:00,146.44,146.59,146.38,146.4,145898.0,142.0735,142.219,142.0153,142.0347,145898.0
2021-12-30 12:10:00,146.42,146.42,146.08,146.12,122258.0,142.0541,142.0541,141.7242,141.763,122258.0
2021-12-30 12:20:00,146.09,146.26,146.04,146.26,42302.0,141.7339,141.8988,141.6854,141.8988,42302.0
2021-12-30 12:30:00,146.26,146.27,146.12,146.26,26616.0,141.8988,141.9085,141.763,141.8988,26616.0
2021-12-30 12:40:00,146.25,146.47,146.21,146.45,30309.0,141.8891,142.1026,141.8503,142.0832,30309.0
2021-12-30 12:50:00,146.42,146.54,146.36,146.53,29591.0,142.0541,142.1705,141.9959,142.1608,29591.0
2021-12-30 13:00:00,146.53,146.53,146.38,146.47,17197.0,142.1608,142.1608,142.0153,142.1026,17197.0
2021-12-30 13:10:00,146.47,146.47,146.19,146.21,25939.0,142.1026,142.1026,141.8309,141.8503,25939.0
2021-12-30 13:20:00,146.24,146.34,146.15,146.27,24517.0,141.8794,141.9765,141.7921,141.9085,24517.0
2021-12-30 13:30:00,146.28,146.41,146.28,146.35,28306.0,141.9182,142.0444,141.9182,141.9862,28306.0
2021-12-30 13:40:00,146.31,146.51,146.28,146.44,31641.0,141.9474,142.1414,141.9182,142.0735,31641.0
2021-12-30 13:50:00,146.46,146.56,146.4,146.46,31890.0,142.0929,142.1899,142.0347,142.0929,31890.0
2021-12-30 14:00:00,146.45,146.46,145.98,146.19,79734.0,142.0832,142.0929,141.6272,141.8309,79734.0
2021-12-30 14:10:00,146.19,146.27,146.08,146.23,46422.0,141.8309,141.9085,141.7242,141.8697,46422.0
2021-12-30 14:20:00,146.19,146.37,146.14,146.37,35309.0,141.8309,142.0056,141.7824,142.0056,35309.0
2021-12-30 14:30:00,146.34,146.4,146.24,146.36,30129.0,141.9765,142.0347,141.8794,141.9959,30129.0
2021-12-30 14:40:00,146.37,146.51,146.32,146.34,34815.0,142.0056,142.1414,141.9571,141.9765,34815.0
2021-12-30 14:50:00,146.35,146.36,146.21,146.33,43082.0,141.9862,141.9959,141.8503,141.9668,43082.0
2021-12-30 15:00:00,146.32,146.33,146.0,146.04,47600.0,141.9571,141.9668,141.6466,141.6854,47600.0
2021-12-30 15:10:00,146.02,146.09,145.79,146.04,101813.0,141.666,141.7339,141.4429,141.6854,101813.0
2021-12-30 15:20:00,146.05,146.1,145.83,145.85,105071.0,141.6951,141.7436,141.4817,141.5011,105071.0
2021-12-30 15:30:00,145.85,145.99,145.55,145.64,111867.0,141.5011,141.6369,141.21,141.2973,111867.0
2021-12-30 15:40:00,145.59,145.62,144.89,145.13,141481.0,141.2488,141.2779,140.5697,140.8025,141481.0
2021-12-30 15:50:00,145.1,145.15,144.1,144.62,501244.0,140.7734,140.8219,139.8033,140.3077,501244.0
2021-12-31 09:30:00,144.0,145.1,143.92,144.99,259995.0,139.7062,140.7734,139.6286,140.6667,259995.0
2021-12-31 09:40:00,145.0,145.16,143.98,144.16,153016.0,140.6764,140.8316,139.6868,139.8615,153016.0
2021-12-31 09:50:00,144.18,144.74,143.84,144.08,105931.0,139.8809,140.4242,139.551,139.7838,105931.0
2021-12-31 10:00:00,144.1,144.49,143.32,144.24,164255.0,139.8033,140.1816,139.0465,139.9391,164255.0
2021-12-31 10:10:00,144.3,144.6,144.01,144.5,114774.0,139.9973,140.2883,139.7159,140.1913,114774.0
2021-12-31 10:20:00,144.49,144.49,144.03,144.37,82994.0,140.1816,140.1816,139.7353,140.0652,82994.0
2021-12-31 10:30:00,144.42,144.42,143.65,143.83,120466.0,140.1137,140.1137,139.3667,139.5413,120466.0
2021-12-31 10:40:00,143.79,143.97,143.59,143.83,69462.0,139.5025,139.6771,139.3085,139.5413,69462.0
2021-12-31 10:50:00,143.83,144.22,143.59,144.12,112189.0,139.5413,139.9197,139.3085,139.8227,112189.0
2021-12-31 11:00:00,144.18,144.3,143.77,143.94,50812.0,139.8809,139.9973,139.4831,139.648,50812.0
2021-12-31 11:10:00,143.9,144.31,143.86,144.21,49732.0,139.6092,140.007,139.5704,139.91,49732.0
2021-12-31 11:20:00,144.2,144.31,144.2,144.27,43331.0,139.9003,140.007,139.9003,139.9682,43331.0
2021-12-31 11:30:00,144.25,144.31,143.92,144.05,42403.0,139.9488,140.007,139.6286,139.7547,42403.0
2021-12-31 11:40:00,144.06,144.27,144.03,144.08,55737.0,139.7644,139.9682,139.7353,139.7838,55737.0
2021-12-31 11:50:00,144.11,144.11,143.7,143.75,52291.0,139.813,139.813,139.4152,139.4637,52291.0
2021-12-31 12:00:00,143.78,144.05,143.56,143.88,45321.0,139.4928,139.7547,139.2794,139.5898,45321.0
2021-12-31 12:10:00,143.9,143.98,143.41,143.49,60609.0,139.6092,139.6868,139.1338,139.2114,60609.0
2021-12-31 12:20:00,143.49,143.81,143.42,143.59,39197.0,139.2114,139.5219,139.1435,139.3085,39197.0
2021-12-31 12:30:00,143.64,144.08,143.53,144.04,43323.0,139.357,139.7838,139.2502,139.745,43323.0
2021-12-31 12:40:00,144.04,144.11,143.88,143.9,27769.0,139.745,139.813,139.5898,139.6092,27769.0
2021-12-31 12:50:00,143.94,144.52,143.94,144.49,69410.0,139.648,140.2107,139.648,140.1816,69410.0
2021-12-31 13:00:00,144.47,144.68,144.41,144.55,78463.0,140.1622,140.366,140.104,140.2398,78463.0
2021-12-31 13:10:00,144.53,144.61,144.42,144.48,31379.0,140.2204,140.298,140.1137,140.1719,31379.0
2021-12-31 13:20:00,144.47,144.67,144.42,144.66,33736.0,140.1622,140.3563,140.1137,140.3466,33736.0
2021-12-31 13:30:00,144.63,144.82,144.45,144.55,73971.0,140.3174,140.5018,140.1428,140.2398,73971.0
2021-12-31 13:40:00,144.56,144.58,144.26,144.37,34079.0,140.2495,140.2689,139.9585,140.0652,34079.0
2021-12-31 13:50:00,144.34,144.66,144.3,144.64,39611.0,140.0361,140.3466,139.9973,140.3272,39611.0
2021-12-31 14:00:00,144.66,144.97,144.59,144.73,59706.0,140.3466,140.6473,140.2786,140.4145,59706.0
2021-12-31 14:10:00,144.7,144.76,144.28,144.33,59890.0,140.3854,140.4436,139.9779,140.0264,59890.0
2021-12-31 14:20:00,144.28,144.49,144.24,144.44,47261.0,139.9779,140.1816,139.9391,140.1331,47261.0
2021-12-31 14:30:00,144.44,144.66,144.43,144.58,41580.0,140.1331,140.3466,140.1234,140.2689,41580.0
2021-12-31 14:40:00,144.61,144.65,144.39,144.44,34219.0,140.298,140.3369,140.0846,140.1331,34219.0
2021-12-31 14:50:00,144.47,144.51,144.15,144.3,50044.0,140.1622,140.201,139.8518,139.9973,50044.0
2021-12-31 15:00:00,144.33,144.75,144.31,144.55,59142.0,140.0264,140.4339,140.007,140.2398,59142.0
2021-12-31 15:10:00,144.57,144.65,144.27,144.59,48815.0,140.2592,140.3369,139.9682,140.2786,48815.0
2021-12-31 15:20:00,144.56,144.88,144.33,144.77,61433.0,140.2495,140.56,140.0264,140.4533,61433.0
2021-12-31 15:30:00,144.81,144.92,144.35,144.53,78624.0,140.4921,140.5988,140.0458,140.2204,78624.0
2021-12-31 15:40:00,144.55,145.04,144.51,144.58,123153.0,140.2398,140.7152,140.201,140.2689,123153.0
2021-12-31 15:50:00,144.5,144.5,143.16,143.38,314480.0,140.1913,140.1913,138.8913,139.1047,314480.0
2022-01-03 09:30:00,144.66,145.91,144.57,145.49,492403.0,140.3466,141.5593,140.2592,141.1518,492403.0
2022-01-03 09:40:00,145.53,145.66,143.05,143.34,403363.0,141.1906,141.3167,138.7846,139.0659,403363.0
2022-01-03 09:50:00,143.38,143.93,142.4,143.34,372462.0,139.1047,139.6383,138.1539,139.0659,372462.0
2022-01-03 10:00:00,143.41,144.12,143.3,143.63,166481.0,139.1338,139.8227,139.0271,139.3473,166481.0
2022-01-03 10:10:00,143.68,144.73,143.68,144.53,184468.0,139.3958,140.4145,139.3958,140.2204,184468.0
2022-01-03 10:20:00,144.49,145.04,143.98,145.04,196492.0,140.1816,140.7152,139.6868,140.7152,196492.0
2022-01-03 10:30:00,145.03,145.06,144.02,144.32,141115.0,140.7055,140.7346,139.7256,140.0167,141115.0
2022-01-03 10:40:00,144.32,144.7,144.14,144.61,75954.0,140.0167,140.3854,139.8421,140.298,75954.0
2022-01-03 10:50:00,144.63,144.63,144.26,144.51,86876.0,140.3174,140.3174,139.9585,140.201,86876.0
2022-01-03 11:00:00,144.5,144.58,143.92,144.03,111090.0,140.1913,140.2689,139.6286,139.7353,111090.0
2022-01-03 11:10:00,144.02,144.05,143.49,143.68,110271.0,139.7256,139.7547,139.2114,139.3958,110271.0
2022-01-03 11:20:00,143.61,144.03,143.5,143.93,96330.0,139.3279,139.7353,139.2211,139.6383,96330.0
2022-01-03 11:30:00,143.94,143.94,142.95,143.04,94933.0,139.648,139.648,138.6875,138.7749,94933.0
2022-01-03 11:40:00,143.07,144.2,143.07,143.88,108454.0,138.804,139.9003,138.804,139.5898,108454.0
2022-01-03 11:50:00,143.89,143.97,143.52,143.78,96663.0,139.5995,139.6771,139.2405,139.4928,96663.0
2022-01-03 12:00:00,143.7,143.95,143.47,143.9,33804.0,139.4152,139.6577,139.192,139.6092,33804.0
2022-01-03 12:10:00,143.96,144.03,143.65,144.03,38980.0,139.6674,139.7353,139.3667,139.7353,38980.0
2022-01-03 12:20:00,143.99,144.36,143.99,144.3,81887.0,139.6965,140.0555,139.6965,139.9973,81887.0
2022-01-03 12:30:00,144.32,144.32,144.02,144.08,25259.0,140.0167,140.0167,139.7256,139.7838,25259.0
2022-01-03 12:40:00,144.1,144.2,143.89,144.15,37685.0,139.8033,139.9003,139.5995,139.8518,37685.0
2022-01-03 12:50:00,144.19,144.3,143.94,143.99,35680.0,139.8906,139.9973,139.648,139.6965,35680.0
2022-01-03 13:00:00,144.0,144.06,143.81,143.84,25080.0,139.7062,139.7644,139.5219,139.551,25080.0
2022-01-03 13:10:00,143.83,144.45,143.74,144.32,80617.0,139.5413,140.1428,139.454,140.0167,80617.0
2022-01-03 13:20:00,144.34,144.51,144.34,144.41,44121.0,140.0361,140.201,140.0361,140.104,44121.0
2022-01-03 13:30:00,144.44,144.51,144.24,144.33,31724.0,140.1331,140.201,139.9391,140.0264,31724.0
2022-01-03 13:40:00,144.3,144.73,144.26,144.69,46039.0,139.9973,140.4145,139.9585,140.3757,46039.0
2022-01-03 13:50:00,144.71,145.04,144.7,145.0,109179.0,140.3951,140.7152,140.3854,140.6764,109179.0
2022-01-03 14:00:00,144.99,145.32,144.9,145.24,71148.0,140.6667,140.9869,140.5794,140.9093,71148.0
2022-01-03 14:10:00,145.24,145.3,145.06,145.18,66360.0,140.9093,140.9675,140.7346,140.851,66360.0
2022-01-03 14:20:00,145.17,145.21,144.99,145.19,32717.0,140.8413,140.8802,140.6667,140.8608,32717.0
2022-01-03 14:30:00,145.2,145.36,145.06,145.36,61082.0,140.8705,141.0257,140.7346,141.0257,61082.0
2022-01-03 14:40:00,145.36,145.88,145.34,145.67,123043.0,141.0257,141.5302,141.0063,141.3264,123043.0
2022-01-03 14:50:00,145.69,145.78,145.39,145.44,82711.0,141.3458,141.4332,141.0548,141.1033,82711.0
2022-01-03 15:00:00,145.44,145.57,145.26,145.53,108080.0,141.1033,141.2294,140.9287,141.1906,108080.0
2022-01-03 15:10:00,145.5,145.69,145.46,145.63,56845.0,141.1615,141.3458,141.1227,141.2876,56845.0
2022-01-03 15:20:00,145.63,145.72,145.5,145.6,54382.0,141.2876,141.3749,141.1615,141.2585,54382.0
2022-01-03 15:30:00,145.63,145.93,145.5,145.61,127664.0,141.2876,141.5787,141.1615,141.2682,127664.0
2022-01-03 15:40:00,145.64,145.86,144.93,145.82,160476.0,141.2973,141.5108,140.6085,141.472,160476.0
2022-01-03 15:50:00,145.84,146.01,145.38,145.95,302652.0,141.4914,141.6563,141.0451,141.5981,302652.0
2022-01-04 09:30:00,147.3,147.95,147.12,147.73,471548.0,142.9078,143.5385,142.7332,143.325,471548.0
2022-01-04 09:40:00,147.72,147.98,147.53,147.57,193183.0,143.3153,143.5676,143.131,143.1698,193183.0
2022-01-04 09:50:00,147.56,147.9,147.31,147.69,203452.0,143.1601,143.4899,142.9175,143.2862,203452.0
2022-01-04 10:00:00,147.7,147.75,147.08,147.43,223638.0,143.2959,143.3444,142.6944,143.034,223638.0
2022-01-04 10:10:00,147.41,147.56,146.93,147.02,192552.0,143.0146,143.1601,142.5489,142.6362,192552.0
2022-01-04 10:20:00,147.03,147.61,146.82,147.6,155300.0,142.6459,143.2086,142.4421,143.1989,155300.0
2022-01-04 10:30:00,147.61,147.77,146.74,146.74,245533.0,143.2086,143.3638,142.3645,142.3645,245533.0
2022-01-04 10:40:00,146.74,146.98,146.38,146.68,166947.0,142.3645,142.5974,142.0153,142.3063,166947.0
2022-01-04 10:50:00,146.67,146.75,145.69,145.8,280828.0,142.2966,142.3742,141.3458,141.4526,280828.0
2022-01-04 11:00:00,145.81,145.83,144.76,145.36,310317.0,141.4623,141.4817,140.4436,141.0257,310317.0
2022-01-04 11:10:00,145.32,145.43,145.0,145.3,158923.0,140.9869,141.0936,140.6764,140.9675,158923.0
2022-01-04 11:20:00,145.31,145.31,144.72,145.19,156847.0,140.9772,140.9772,140.4048,140.8608,156847.0
2022-01-04 11:30:00,145.17,145.68,145.08,145.67,142036.0,140.8413,141.3361,140.754,141.3264,142036.0
2022-01-04 11:40:00,145.65,146.15,145.43,146.02,130106.0,141.307,141.7921,141.0936,141.666,130106.0
2022-01-04 11:50:00,146.05,146.07,145.6,145.68,90283.0,141.6951,141.7145,141.2585,141.3361,90283.0
2022-01-04 12:00:00,145.67,145.76,145.34,145.5,131366.0,141.3264,141.4138,141.0063,141.1615,131366.0
2022-01-04 12:10:00,145.51,146.12,145.49,145.95,119934.0,141.1712,141.763,141.1518,141.5981,119934.0
2022-01-04 12:20:00,145.9,145.99,145.73,145.75,56888.0,141.5496,141.6369,141.3846,141.4041,56888.0
2022-01-04 12:30:00,145.7,145.81,145.48,145.67,69083.0,141.3555,141.4623,141.1421,141.3264,69083.0
2022-01-04 12:40:00,145.69,145.72,145.28,145.35,62810.0,141.3458,141.3749,140.9481,141.016,62810.0
2022-01-04 12:50:00,145.4,145.51,144.96,145.05,80186.0,141.0645,141.1712,140.6376,140.7249,80186.0
2022-01-04 13:00:00,145.03,145.53,144.88,145.31,100320.0,140.7055,141.1906,140.56,140.9772,100320.0
2022-01-04 13:10:00,145.31,145.34,144.93,144.96,59305.0,140.9772,141.0063,140.6085,140.6376,59305.0
2022-01-04 13:20:00,144.97,145.35,144.88,145.04,102385.0,140.6473,141.016,140.56,140.7152,102385.0
2022-01-04 13:30:00,145.05,145.09,144.35,144.72,144642.0,140.7249,140.7637,140.0458,140.4048,144642.0
2022-01-04 13:40:00,144.6,144.79,144.53,144.61,62702.0,140.2883,140.4727,140.2204,140.298,62702.0
2022-01-04 13:50:00,144.58,144.58,143.94,144.07,121712.0,140.2689,140.2689,139.648,139.7741,121712.0
2022-01-04 14:00:00,144.06,144.65,144.06,144.36,116390.0,139.7644,140.3369,139.7644,140.0555,116390.0
2022-01-04 14:10:00,144.34,144.92,144.27,144.81,158519.0,140.0361,140.5988,139.9682,140.4921,158519.0
2022-01-04 14:20:00,144.82,144.9,144.61,144.83,55234.0,140.5018,140.5794,140.298,140.5115,55234.0
2022-01-04 14:30:00,144.83,145.46,144.81,145.12,127473.0,140.5115,141.1227,140.4921,140.7928,127473.0
2022-01-04 14:40:00,145.15,145.66,145.14,145.61,115898.0,140.8219,141.3167,140.8122,141.2682,115898.0
2022-01-04 14:50:00,145.64,145.76,145.51,145.62,88340.0,141.2973,141.4138,141.1712,141.2779,88340.0
2022-01-04 15:00:00,145.62,145.92,145.61,145.87,107565.0,141.2779,141.569,141.2682,141.5205,107565.0
2022-01-04 15:10:00,145.88,146.15,145.88,146.06,142131.0,141.5302,141.7921,141.5302,141.7048,142131.0
2022-01-04 15:20:00,146.05,146.43,146.05,146.38,158001.0,141.6951,142.0638,141.6951,142.0153,158001.0
2022-01-04 15:30:00,146.39,146.39,146.07,146.22,222577.0,142.025,142.025,141.7145,141.86,222577.0
2022-01-04 15:40:00,146.23,146.75,146.18,146.71,200418.0,141.8697,142.3742,141.8212,142.3354,200418.0
2022-01-04 15:50:00,146.7,147.04,145.64,145.7,422721.0,142.3257,142.6556,141.2973,141.3555,422721.0
2022-01-05 09:30:00,145.41,145.84,144.42,144.89,472939.0,141.0742,141.4914,140.1137,140.5697,472939.0
2022-01-05 09:40:00,144.89,145.65,144.63,144.95,236256.0,140.5697,141.307,140.3174,140.6279,236256.0
2022-01-05 09:50:00,144.87,145.63,144.8,145.42,214625.0,140.5503,141.2876,140.4824,141.0839,214625.0
2022-01-05 10:00:00,145.44,145.64,145.0,145.3,200250.0,141.1033,141.2973,140.6764,140.9675,200250.0
2022-01-05 10:10:00,145.26,145.49,145.14,145.26,87144.0,140.9287,141.1518,140.8122,140.9287,87144.0
2022-01-05 10:20:00,145.29,146.12,145.28,145.93,241166.0,140.9578,141.763,140.9481,141.5787,241166.0
2022-01-05 10:30:00,145.9,145.9,145.22,145.37,134818.0,141.5496,141.5496,140.8899,141.0354,134818.0
2022-01-05 10:40:00,145.37,145.56,145.2,145.41,76481.0,141.0354,141.2197,140.8705,141.0742,76481.0
2022-01-05 10:50:00,145.41,145.53,145.18,145.48,65350.0,141.0742,141.1906,140.851,141.1421,65350.0
2022-01-05 11:00:00,145.5,145.6,144.91,144.96,96064.0,141.1615,141.2585,140.5891,140.6376,96064.0
2022-01-05 11:10:00,145.0,145.32,144.76,145.19,103011.0,140.6764,140.9869,140.4436,140.8608,103011.0
2022-01-05 11:20:00,145.17,145.41,145.1,145.4,41990.0,140.8413,141.0742,140.7734,141.0645,41990.0
2022-01-05 11:30:00,145.46,145.49,144.91,145.13,93860.0,141.1227,141.1518,140.5891,140.8025,93860.0
2022-01-05 11:40:00,145.1,145.15,144.59,144.73,91309.0,140.7734,140.8219,140.2786,140.4145,91309.0
2022-01-05 11:50:00,144.76,144.91,144.6,144.83,47098.0,140.4436,140.5891,140.2883,140.5115,47098.0
2022-01-05 12:00:00,144.78,145.13,144.66,144.98,68705.0,140.463,140.8025,140.3466,140.657,68705.0
2022-01-05 12:10:00,144.96,145.29,144.96,145.26,82369.0,140.6376,140.9578,140.6376,140.9287,82369.0
2022-01-05 12:20:00,145.23,145.46,145.15,145.37,66664.0,140.8996,141.1227,140.8219,141.0354,66664.0
2022-01-05 12:30:00,145.38,145.38,144.48,144.57,121033.0,141.0451,141.0451,140.1719,140.2592,121033.0
2022-01-05 12:40:00,144.6,144.69,144.23,144.36,115499.0,140.2883,140.3757,139.9294,140.0555,115499.0
2022-01-05 12:50:00,144.37,144.49,144.2,144.24,82842.0,140.0652,140.1816,139.9003,139.9391,82842.0
2022-01-05 13:00:00,144.24,144.35,143.79,143.87,119571.0,139.9391,140.0458,139.5025,139.5801,119571.0
2022-01-05 13:10:00,143.89,144.13,143.67,144.03,94087.0,139.5995,139.8324,139.3861,139.7353,94087.0
2022-01-05 13:20:00,144.06,144.34,144.02,144.2,59123.0,139.7644,140.0361,139.7256,139.9003,59123.0
2022-01-05 13:30:00,144.19,144.44,144.05,144.25,79053.0,139.8906,140.1331,139.7547,139.9488,79053.0
2022-01-05 13:40:00,144.23,144.42,143.95,144.03,49727.0,139.9294,140.1137,139.6577,139.7353,49727.0
2022-01-05 13:50:00,144.02,144.25,144.0,144.2,85534.0,139.7256,139.9488,139.7062,139.9003,85534.0
2022-01-05 14:00:00,144.13,145.15,142.97,143.11,425988.0,139.8324,140.8219,138.7069,138.8428,425988.0
2022-01-05 14:10:00,143.16,143.16,141.88,142.03,447108.0,138.8913,138.8913,137.6494,137.795,447108.0
2022-01-05 14:20:00,142.04,142.53,141.79,141.95,271754.0,137.8047,138.2801,137.5621,137.7174,271754.0
2022-01-05 14:30:00,141.96,142.36,140.71,140.94,264350.0,137.7271,138.1151,136.5143,136.7375,264350.0
2022-01-05 14:40:00,140.97,140.97,139.84,140.6,315917.0,136.7666,136.7666,135.6703,136.4076,315917.0
2022-01-05 14:50:00,140.59,140.88,140.2,140.39,267639.0,136.3979,136.6793,136.0195,136.2039,267639.0
2022-01-05 15:00:00,140.31,140.36,138.78,139.27,338068.0,136.1263,136.1748,134.6419,135.1173,338068.0
2022-01-05 15:10:00,139.36,139.78,139.07,139.4,229453.0,135.2046,135.6121,134.9232,135.2434,229453.0
2022-01-05 15:20:00,139.39,139.63,139.0,139.17,326097.0,135.2337,135.4665,134.8553,135.0203,326097.0
2022-01-05 15:30:00,139.13,139.88,138.82,139.4,271669.0,134.9814,135.7091,134.6807,135.2434,271669.0
2022-01-05 15:40:00,139.39,139.68,138.38,138.39,238561.0,135.2337,135.515,134.2538,134.2635,238561.0
2022-01-05 15:50:00,138.39,138.85,137.26,137.33,471510.0,134.2635,134.7098,133.1672,133.2351,471510.0
2022-01-06 09:30:00,136.93,138.73,136.77,138.67,463623.0,132.847,134.5934,132.6918,134.5352,463623.0
2022-01-06 09:40:00,138.69,139.09,137.24,137.35,332287.0,134.5546,134.9426,133.1478,133.2545,332287.0
2022-01-06 09:50:00,137.38,137.75,135.95,136.16,297255.0,133.2836,133.6426,131.8963,132.1,297255.0
2022-01-06 10:00:00,136.12,136.64,135.13,135.33,447105.0,132.0612,132.5657,131.1007,131.2948,447105.0
2022-01-06 10:10:00,135.31,136.52,134.75,135.65,383973.0,131.2754,132.4493,130.732,131.6052,383973.0
2022-01-06 10:20:00,135.62,137.55,135.56,136.72,363328.0,131.5761,133.4486,131.5179,132.6433,363328.0
2022-01-06 10:30:00,136.71,138.08,136.71,137.82,397089.0,132.6336,133.9628,132.6336,133.7105,397089.0
2022-01-06 10:40:00,137.9,138.33,137.28,138.3,221206.0,133.7881,134.2053,133.1866,134.1762,221206.0
2022-01-06 10:50:00,138.28,138.51,137.57,137.61,219725.0,134.1568,134.3799,133.468,133.5068,219725.0
2022-01-06 11:00:00,137.67,137.93,137.07,137.78,185910.0,133.565,133.8172,132.9829,133.6717,185910.0
2022-01-06 11:10:00,137.78,138.75,137.7,137.94,161415.0,133.6717,134.6128,133.5941,133.8269,161415.0
2022-01-06 11:20:00,137.88,138.04,137.27,137.52,71995.0,133.7687,133.9239,133.1769,133.4195,71995.0
2022-01-06 11:30:00,137.69,137.79,137.03,137.5,138165.0,133.5844,133.6814,132.9441,133.4001,138165.0
2022-01-06 11:40:00,137.46,137.76,137.08,137.67,99852.0,133.3612,133.6523,132.9926,133.565,99852.0
2022-01-06 11:50:00,137.65,138.17,137.39,138.07,96456.0,133.5456,134.0501,133.2933,133.9531,96456.0
2022-01-06 12:00:00,138.01,138.5,137.61,138.42,90704.0,133.8948,134.3702,133.5068,134.2926,90704.0
2022-01-06 12:10:00,138.41,138.41,137.84,138.01,84244.0,134.2829,134.2829,133.7299,133.8948,84244.0
2022-01-06 12:20:00,137.98,138.52,137.8,138.42,95852.0,133.8657,134.3896,133.6911,134.2926,95852.0
2022-01-06 12:30:00,138.41,138.89,138.16,138.56,133203.0,134.2829,134.7486,134.0404,134.4284,133203.0
2022-01-06 12:40:00,138.67,139.45,138.53,139.04,134660.0,134.5352,135.2919,134.3993,134.8941,134660.0
2022-01-06 12:50:00,139.03,139.04,138.34,138.37,121571.0,134.8844,134.8941,134.215,134.2441,121571.0
2022-01-06 13:00:00,138.46,138.61,138.16,138.59,62230.0,134.3314,134.477,134.0404,134.4575,62230.0
2022-01-06 13:10:00,138.53,138.75,137.97,138.39,51309.0,134.3993,134.6128,133.856,134.2635,51309.0
2022-01-06 13:20:00,138.44,138.45,137.49,137.55,116227.0,134.312,134.3217,133.3903,133.4486,116227.0
2022-01-06 13:30:00,137.59,137.87,137.38,137.6,79522.0,133.4874,133.759,133.2836,133.4971,79522.0
2022-01-06 13:40:00,137.63,138.01,137.43,137.79,92183.0,133.5262,133.8948,133.3321,133.6814,92183.0
2022-01-06 13:50:00,137.69,138.01,137.49,137.95,65656.0,133.5844,133.8948,133.3903,133.8366,65656.0
2022-01-06 14:00:00,137.94,138.05,137.24,137.79,104903.0,133.8269,133.9337,133.1478,133.6814,104903.0
2022-01-06 14:10:00,137.78,138.41,137.4,137.54,109018.0,133.6717,134.2829,133.303,133.4389,109018.0
2022-01-06 14:20:00,137.6,137.77,137.31,137.61,84960.0,133.4971,133.662,133.2157,133.5068,84960.0
2022-01-06 14:30:00,137.64,138.04,137.5,137.97,76756.0,133.5359,133.9239,133.4001,133.856,76756.0
2022-01-06 14:40:00,137.95,138.33,137.69,138.18,92254.0,133.8366,134.2053,133.5844,134.0598,92254.0
2022-01-06 14:50:00,138.24,138.47,137.98,138.22,60098.0,134.118,134.3411,133.8657,134.0986,60098.0
2022-01-06 15:00:00,138.3,138.88,138.29,138.46,139512.0,134.1762,134.7389,134.1665,134.3314,139512.0
2022-01-06 15:10:00,138.43,138.65,137.53,137.63,83576.0,134.3023,134.5158,133.4292,133.5262,83576.0
2022-01-06 15:20:00,137.71,137.87,137.31,137.83,109305.0,133.6038,133.759,133.2157,133.7202,109305.0
2022-01-06 15:30:00,137.82,137.97,136.88,137.11,146792.0,133.7105,133.856,132.7985,133.0217,146792.0
2022-01-06 15:40:00,137.13,137.37,136.82,136.92,146995.0,133.0411,133.2739,132.7403,132.8373,146995.0
2022-01-06 15:50:00,136.86,137.22,136.2,136.96,423905.0,132.7791,133.1284,132.1388,132.8762,423905.0
2022-01-07 09:30:00,136.88,137.27,135.87,136.68,561762.0,132.7985,133.1769,131.8187,132.6045,561762.0
2022-01-07 09:40:00,136.67,137.93,136.34,137.37,457885.0,132.5948,133.8172,132.2746,133.2739,457885.0
2022-01-07 09:50:00,137.36,138.04,137.25,137.56,219220.0,133.2642,133.9239,133.1575,133.4583,219220.0
2022-01-07 10:00:00,137.59,137.59,136.57,136.59,197281.0,133.4874,133.4874,132.4978,132.5172,197281.0
2022-01-07 10:10:00,136.55,137.0,136.15,136.27,201618.0,132.4784,132.915,132.0903,132.2067,201618.0
2022-01-07 10:20:00,136.25,136.51,135.93,136.09,187059.0,132.1873,132.4396,131.8769,132.0321,187059.0
2022-01-07 10:30:00,136.06,136.39,135.43,135.45,279779.0,132.003,132.3231,131.3918,131.4112,279779.0
2022-01-07 10:40:00,135.45,136.0,134.77,134.77,256892.0,131.4112,131.9448,130.7515,130.7515,256892.0
2022-01-07 10:50:00,134.78,134.95,134.04,134.57,398394.0,130.7612,130.9261,130.0432,130.5574,398394.0
2022-01-07 11:00:00,134.57,135.08,134.34,134.86,219545.0,130.5574,131.0522,130.3343,130.8388,219545.0
2022-01-07 11:10:00,134.84,134.88,134.06,134.34,177843.0,130.8194,130.8582,130.0626,130.3343,177843.0
2022-01-07 11:20:00,134.33,135.68,134.29,135.64,240283.0,130.3246,131.6343,130.2858,131.5955,240283.0
2022-01-07 11:30:00,135.6,135.81,135.3,135.6,222706.0,131.5567,131.7604,131.2656,131.5567,222706.0
2022-01-07 11:40:00,135.62,136.84,135.51,136.55,263140.0,131.5761,132.7597,131.4694,132.4784,263140.0
2022-01-07 11:50:00,136.52,137.05,136.43,136.66,234739.0,132.4493,132.9635,132.362,132.5851,234739.0
2022-01-07 12:00:00,136.73,136.78,136.2,136.47,103980.0,132.653,132.7015,132.1388,132.4008,103980.0
2022-01-07 12:10:00,136.48,136.77,136.27,136.27,87437.0,132.4105,132.6918,132.2067,132.2067,87437.0
2022-01-07 12:20:00,136.24,136.25,135.91,136.16,98061.0,132.1776,132.1873,131.8575,132.1,98061.0
2022-01-07 12:30:00,136.15,136.16,135.63,135.89,102117.0,132.0903,132.1,131.5858,131.8381,102117.0
2022-01-07 12:40:00,135.88,136.47,135.83,135.97,117920.0,131.8284,132.4008,131.7798,131.9157,117920.0
2022-01-07 12:50:00,136.0,136.35,135.95,136.33,81735.0,131.9448,132.2843,131.8963,132.2649,81735.0
2022-01-07 13:00:00,136.35,136.54,135.92,136.42,90888.0,132.2843,132.4687,131.8672,132.3523,90888.0
2022-01-07 13:10:00,136.45,136.67,136.34,136.46,57044.0,132.3814,132.5948,132.2746,132.3911,57044.0
2022-01-07 13:20:00,136.48,136.56,136.03,136.13,75078.0,132.4105,132.4881,131.9739,132.0709,75078.0
2022-01-07 13:30:00,136.12,136.57,136.04,136.22,70974.0,132.0612,132.4978,131.9836,132.1582,70974.0
2022-01-07 13:40:00,136.2,136.37,136.04,136.05,50463.0,132.1388,132.3037,131.9836,131.9933,50463.0
2022-01-07 13:50:00,136.03,136.22,135.73,136.02,105749.0,131.9739,132.1582,131.6828,131.9642,105749.0
2022-01-07 14:00:00,136.09,136.22,135.77,136.03,109937.0,132.0321,132.1582,131.7216,131.9739,109937.0
2022-01-07 14:10:00,135.99,136.21,135.95,136.03,58571.0,131.9351,132.1485,131.8963,131.9739,58571.0
2022-01-07 14:20:00,136.0,136.02,135.3,135.71,143753.0,131.9448,131.9642,131.2656,131.6634,143753.0
2022-01-07 14:30:00,135.7,136.2,135.56,136.19,105369.0,131.6537,132.1388,131.5179,132.1291,105369.0
2022-01-07 14:40:00,136.18,136.66,136.04,136.43,139741.0,132.1194,132.5851,131.9836,132.362,139741.0
2022-01-07 14:50:00,136.44,136.73,136.29,136.51,93805.0,132.3717,132.653,132.2261,132.4396,93805.0
2022-01-07 15:00:00,136.53,136.95,136.48,136.64,148655.0,132.459,132.8665,132.4105,132.5657,148655.0
2022-01-07 15:10:00,136.62,136.62,136.17,136.37,89420.0,132.5463,132.5463,132.1097,132.3037,89420.0
2022-01-07 15:20:00,136.4,136.48,135.79,136.09,114178.0,132.3328,132.4105,131.741,132.0321,114178.0
2022-01-07 15:30:00,136.06,136.51,135.85,136.3,131380.0,132.003,132.4396,131.7992,132.2358,131380.0
2022-01-07 15:40:00,136.3,136.44,135.75,136.06,170279.0,132.2358,132.3717,131.7022,132.003,170279.0
2022-01-07 15:50:00,136.05,136.25,135.14,135.3,295963.0,131.9933,132.1873,131.1104,131.2656,295963.0
2022-01-10 09:30:00,132.31,132.6,130.82,131.3,660002.0,128.3648,128.6462,126.9192,127.3849,660002.0
2022-01-10 09:40:00,131.3,131.41,129.83,130.11,749510.0,127.3849,127.4916,125.9588,126.2304,749510.0
2022-01-10 09:50:00,130.12,130.37,129.12,129.38,383655.0,126.2401,126.4827,125.2699,125.5222,383655.0
2022-01-10 10:00:00,129.35,129.6,128.58,129.48,300407.0,125.4931,125.7356,124.746,125.6192,300407.0
2022-01-10 10:10:00,129.41,129.41,127.69,127.72,426694.0,125.5513,125.5513,123.8826,123.9117,426694.0
2022-01-10 10:20:00,127.81,128.49,127.81,128.38,200835.0,123.999,124.6587,123.999,124.552,200835.0
2022-01-10 10:30:00,128.35,128.86,127.85,127.9,348254.0,124.5229,125.0177,124.0378,124.0863,348254.0
2022-01-10 10:40:00,127.91,128.11,127.01,127.24,315273.0,124.096,124.29,123.2228,123.446,315273.0
2022-01-10 10:50:00,127.21,128.21,127.06,128.05,317932.0,123.4169,124.3871,123.2713,124.2318,317932.0
2022-01-10 11:00:00,128.03,128.7,127.45,128.66,308061.0,124.2124,124.8624,123.6497,124.8236,308061.0
2022-01-10 11:10:00,128.63,129.66,128.44,129.53,348552.0,124.7945,125.7938,124.6102,125.6677,348552.0
2022-01-10 11:20:00,129.5,130.13,129.32,130.03,305902.0,125.6386,126.2498,125.464,126.1528,305902.0
2022-01-10 11:30:00,130.0,130.0,128.84,128.96,215526.0,126.1237,126.1237,124.9983,125.1147,215526.0
2022-01-10 11:40:00,128.94,129.23,128.61,129.05,243989.0,125.0953,125.3766,124.7751,125.202,243989.0
2022-01-10 11:50:00,129.0,129.59,128.68,129.53,221803.0,125.1535,125.7259,124.843,125.6677,221803.0
2022-01-10 12:00:00,129.51,129.57,128.28,128.31,199826.0,125.6483,125.7065,124.455,124.4841,199826.0
2022-01-10 12:10:00,128.32,128.9,128.32,128.46,130982.0,124.4938,125.0565,124.4938,124.6296,130982.0
2022-01-10 12:20:00,128.45,128.78,128.37,128.54,122739.0,124.6199,124.9401,124.5423,124.7072,122739.0
2022-01-10 12:30:00,128.52,128.6,128.2,128.3,134346.0,124.6878,124.7654,124.3774,124.4744,134346.0
2022-01-10 12:40:00,128.33,129.11,128.23,128.64,182324.0,124.5035,125.2602,124.4065,124.8042,182324.0
2022-01-10 12:50:00,128.68,130.14,128.52,129.32,261800.0,124.843,126.2595,124.6878,125.464,261800.0
2022-01-10 13:00:00,129.45,130.02,129.22,129.79,195676.0,125.5901,126.1431,125.3669,125.9199,195676.0
2022-01-10 13:10:00,129.75,130.26,129.64,130.26,150809.0,125.8811,126.3759,125.7744,126.3759,150809.0
2022-01-10 13:20:00,130.24,130.73,129.82,130.46,264832.0,126.3565,126.8319,125.9491,126.57,264832.0
2022-01-10 13:30:00,130.42,130.79,130.13,130.23,178964.0,126.5312,126.8901,126.2498,126.3468,178964.0
2022-01-10 13:40:00,130.24,131.31,130.14,131.22,319668.0,126.3565,127.3946,126.2595,127.3073,319668.0
2022-01-10 13:50:00,131.23,131.88,131.14,131.62,320814.0,127.317,127.9476,127.2297,127.6954,320814.0
2022-01-10 14:00:00,131.65,132.68,131.45,132.59,313746.0,127.7245,128.7238,127.5304,128.6365,313746.0
2022-01-10 14:10:00,132.6,132.94,132.2,132.57,200278.0,128.6462,128.976,128.2581,128.6171,200278.0
2022-01-10 14:20:00,132.52,132.83,132.38,132.69,130521.0,128.5685,128.8693,128.4327,128.7335,130521.0
2022-01-10 14:30:00,132.72,133.25,132.48,132.81,181773.0,128.7626,129.2768,128.5297,128.8499,181773.0
2022-01-10 14:40:00,132.84,133.33,132.55,132.7,186326.0,128.879,129.3544,128.5976,128.7432,186326.0
2022-01-10 14:50:00,132.71,132.72,131.84,132.54,244760.0,128.7529,128.7626,127.9088,128.5879,244760.0
2022-01-10 15:00:00,132.62,133.02,131.37,131.77,218739.0,128.6656,129.0536,127.4528,127.8409,218739.0
2022-01-10 15:10:00,131.83,132.45,131.42,132.06,254497.0,127.8991,128.5006,127.5013,128.1223,254497.0
2022-01-10 15:20:00,132.05,132.5,131.76,132.33,200970.0,128.1126,128.5491,127.8312,128.3842,200970.0
2022-01-10 15:30:00,132.32,133.02,131.94,132.68,235837.0,128.3745,129.0536,128.0058,128.7238,235837.0
2022-01-10 15:40:00,132.67,133.6,132.39,133.32,427247.0,128.7141,129.6163,128.4424,129.3447,427247.0
2022-01-10 15:50:00,133.35,135.01,133.16,134.82,524256.0,129.3738,130.9843,129.1895,130.8,524256.0
2022-01-11 09:30:00,134.55,134.73,133.25,133.35,449341.0,130.538,130.7126,129.2768,129.3738,449341.0
2022-01-11 09:40:00,133.36,133.37,131.93,132.27,397205.0,129.3835,129.3932,127.9961,128.326,397205.0
2022-01-11 09:50:00,132.27,133.34,131.78,132.44,347846.0,128.326,129.3641,127.8506,128.4909,347846.0
2022-01-11 10:00:00,132.44,133.95,132.27,133.44,316002.0,128.4909,129.9559,128.326,129.4611,316002.0
2022-01-11 10:10:00,133.4,133.95,133.02,133.69,250945.0,129.4223,129.9559,129.0536,129.7037,250945.0
2022-01-11 10:20:00,133.67,133.95,133.12,133.55,185309.0,129.6843,129.9559,129.1507,129.5678,185309.0
2022-01-11 10:30:00,133.58,134.3,132.72,133.01,346690.0,129.5969,130.2955,128.7626,129.0439,346690.0
2022-01-11 10:40:00,133.03,133.03,132.04,132.36,227808.0,129.0633,129.0633,128.1029,128.4133,227808.0
2022-01-11 10:50:00,132.38,133.11,132.1,132.9,145595.0,128.4327,129.141,128.1611,128.9372,145595.0
2022-01-11 11:00:00,133.0,134.3,132.9,133.8,239335.0,129.0342,130.2955,128.9372,129.8104,239335.0
2022-01-11 11:10:00,133.86,135.71,133.86,135.56,314940.0,129.8686,131.6634,129.8686,131.5179,314940.0
2022-01-11 11:20:00,135.6,135.86,135.08,135.69,176816.0,131.5567,131.809,131.0522,131.644,176816.0
2022-01-11 11:30:00,135.69,136.28,135.38,136.18,140044.0,131.644,132.2164,131.3433,132.1194,140044.0
2022-01-11 11:40:00,136.23,137.0,135.94,136.03,234540.0,132.1679,132.915,131.8866,131.9739,234540.0
2022-01-11 11:50:00,136.03,136.61,136.03,136.55,168191.0,131.9739,132.5366,131.9739,132.4784,168191.0
2022-01-11 12:00:00,136.61,136.8,136.38,136.74,120907.0,132.5366,132.7209,132.3134,132.6627,120907.0
2022-01-11 12:10:00,136.75,136.9,136.46,136.69,151058.0,132.6724,132.8179,132.3911,132.6142,151058.0
2022-01-11 12:20:00,136.7,136.76,135.76,135.93,196395.0,132.6239,132.6821,131.7119,131.8769,196395.0
2022-01-11 12:30:00,135.95,136.47,135.8,136.24,169021.0,131.8963,132.4008,131.7507,132.1776,169021.0
2022-01-11 12:40:00,136.24,136.55,136.17,136.4,102229.0,132.1776,132.4784,132.1097,132.3328,102229.0
2022-01-11 12:50:00,136.41,136.79,136.37,136.74,66516.0,132.3426,132.7112,132.3037,132.6627,66516.0
2022-01-11 13:00:00,136.7,136.7,136.06,136.21,206789.0,132.6239,132.6239,132.003,132.1485,206789.0
2022-01-11 13:10:00,136.24,136.94,136.24,136.94,59758.0,132.1776,132.8567,132.1776,132.8567,59758.0
2022-01-11 13:20:00,136.94,137.27,136.9,136.98,113806.0,132.8567,133.1769,132.8179,132.8956,113806.0
2022-01-11 13:30:00,137.04,137.18,136.93,137.12,70266.0,132.9538,133.0896,132.847,133.0314,70266.0
2022-01-11 13:40:00,137.12,137.44,137.01,137.1,112965.0,133.0314,133.3418,132.9247,133.012,112965.0
2022-01-11 13:50:00,137.14,137.41,137.1,137.37,39387.0,133.0508,133.3127,133.012,133.2739,39387.0
2022-01-11 14:00:00,137.33,137.38,136.69,136.89,112059.0,133.2351,133.2836,132.6142,132.8082,112059.0
2022-01-11 14:10:00,136.95,137.16,136.78,137.12,85555.0,132.8665,133.0702,132.7015,133.0314,85555.0
2022-01-11 14:20:00,137.11,137.3,136.91,137.3,67563.0,133.0217,133.206,132.8276,133.206,67563.0
2022-01-11 14:30:00,137.18,137.52,136.97,137.44,110321.0,133.0896,133.4195,132.8859,133.3418,110321.0
2022-01-11 14:40:00,137.4,137.79,137.37,137.74,87680.0,133.303,133.6814,133.2739,133.6329,87680.0
2022-01-11 14:50:00,137.74,138.13,137.59,137.7,235448.0,133.6329,134.0113,133.4874,133.5941,235448.0
2022-01-11 15:00:00,137.72,138.36,137.72,138.16,164675.0,133.6135,134.2344,133.6135,134.0404,164675.0
2022-01-11 15:10:00,138.17,138.32,137.93,138.06,190404.0,134.0501,134.1956,133.8172,133.9434,190404.0
2022-01-11 15:20:00,138.1,138.33,137.97,138.19,123161.0,133.9822,134.2053,133.856,134.0695,123161.0
2022-01-11 15:30:00,138.17,138.42,137.83,137.84,264867.0,134.0501,134.2926,133.7202,133.7299,264867.0
2022-01-11 15:40:00,137.83,138.11,137.71,137.94,322812.0,133.7202,133.9919,133.6038,133.8269,322812.0
2022-01-11 15:50:00,137.97,138.55,137.43,138.49,470014.0,133.856,134.4187,133.3321,134.3605,470014.0
2022-01-12 09:30:00,140.08,141.05,139.63,140.41,470377.0,135.9031,136.8442,135.4665,136.2233,470377.0
2022-01-12 09:40:00,140.48,140.57,139.46,140.3,216103.0,136.2912,136.3785,135.3016,136.1166,216103.0
2022-01-12 09:50:00,140.31,141.02,140.07,141.0,271914.0,136.1263,136.8151,135.8934,136.7957,271914.0
2022-01-12 10:00:00,141.02,141.33,140.5,141.33,210349.0,136.8151,137.1158,136.3106,137.1158,210349.0
2022-01-12 10:10:00,141.33,141.5,140.99,141.24,172133.0,137.1158,137.2808,136.786,137.0285,172133.0
2022-01-12 10:20:00,141.26,141.4,140.64,140.78,115262.0,137.0479,137.1838,136.4464,136.5822,115262.0
2022-01-12 10:30:00,140.82,140.87,139.45,139.45,229950.0,136.6211,136.6696,135.2919,135.2919,229950.0
2022-01-12 10:40:00,139.47,139.87,138.8,139.09,383057.0,135.3113,135.6994,134.6613,134.9426,383057.0
2022-01-12 10:50:00,139.12,139.53,138.76,139.32,272689.0,134.9717,135.3695,134.6225,135.1658,272689.0
2022-01-12 11:00:00,139.3,139.75,138.0,138.58,368483.0,135.1464,135.583,133.8851,134.4478,368483.0
2022-01-12 11:10:00,138.55,138.75,137.74,138.42,319295.0,134.4187,134.6128,133.6329,134.2926,319295.0
2022-01-12 11:20:00,138.39,139.18,138.09,138.98,204673.0,134.2635,135.03,133.9725,134.8359,204673.0
2022-01-12 11:30:00,139.01,139.73,138.97,139.51,209586.0,134.865,135.5636,134.8262,135.3501,209586.0
2022-01-12 11:40:00,139.57,140.01,139.35,139.4,144858.0,135.4083,135.8352,135.1949,135.2434,144858.0
2022-01-12 11:50:00,139.43,139.81,139.26,139.53,106567.0,135.2725,135.6412,135.1076,135.3695,106567.0
2022-01-12 12:00:00,139.54,139.76,138.9,139.13,97257.0,135.3792,135.5927,134.7583,134.9814,97257.0
2022-01-12 12:10:00,139.19,139.59,138.91,139.46,85203.0,135.0397,135.4277,134.768,135.3016,85203.0
2022-01-12 12:20:00,139.47,139.81,139.34,139.49,100796.0,135.3113,135.6412,135.1852,135.3307,100796.0
2022-01-12 12:30:00,139.51,140.07,139.46,139.65,83098.0,135.3501,135.8934,135.3016,135.4859,83098.0
2022-01-12 12:40:00,139.64,139.84,139.5,139.76,40413.0,135.4762,135.6703,135.3404,135.5927,40413.0
2022-01-12 12:50:00,139.79,140.32,139.75,140.17,107579.0,135.6218,136.136,135.583,135.9904,107579.0
2022-01-12 13:00:00,140.24,140.24,139.84,140.03,52779.0,136.0583,136.0583,135.6703,135.8546,52779.0
2022-01-12 13:10:00,140.04,140.17,139.34,139.59,86566.0,135.8643,135.9904,135.1852,135.4277,86566.0
2022-01-12 13:20:00,139.58,139.77,139.28,139.46,64199.0,135.418,135.6024,135.127,135.3016,64199.0
2022-01-12 13:30:00,139.41,139.66,139.19,139.33,99964.0,135.2531,135.4956,135.0397,135.1755,99964.0
2022-01-12 13:40:00,139.34,139.65,139.3,139.38,60689.0,135.1852,135.4859,135.1464,135.224,60689.0
2022-01-12 13:50:00,139.36,139.36,138.84,138.99,184676.0,135.2046,135.2046,134.7001,134.8456,184676.0
2022-01-12 14:00:00,138.93,139.04,138.47,138.83,177730.0,134.7874,134.8941,134.3411,134.6904,177730.0
2022-01-12 14:10:00,138.74,139.22,138.67,139.13,101451.0,134.6031,135.0688,134.5352,134.9814,101451.0
2022-01-12 14:20:00,139.12,139.7,139.12,139.68,93279.0,134.9717,135.5345,134.9717,135.515,93279.0
2022-01-12 14:30:00,139.65,139.68,139.15,139.43,93891.0,135.4859,135.515,135.0009,135.2725,93891.0
2022-01-12 14:40:00,139.47,139.47,138.95,139.32,75603.0,135.3113,135.3113,134.8068,135.1658,75603.0
2022-01-12 14:50:00,139.31,139.66,139.3,139.47,64173.0,135.1561,135.4956,135.1464,135.3113,64173.0
2022-01-12 15:00:00,139.51,139.65,138.8,138.86,162208.0,135.3501,135.4859,134.6613,134.7195,162208.0
2022-01-12 15:10:00,138.87,139.42,138.86,139.16,83310.0,134.7292,135.2628,134.7195,135.0106,83310.0
2022-01-12 15:20:00,139.15,139.35,138.81,139.17,112061.0,135.0009,135.1949,134.671,135.0203,112061.0
2022-01-12 15:30:00,139.1,139.37,138.81,138.91,112909.0,134.9523,135.2143,134.671,134.768,112909.0
2022-01-12 15:40:00,138.92,139.86,138.86,139.54,229665.0,134.7777,135.6897,134.7195,135.3792,229665.0
2022-01-12 15:50:00,139.54,140.15,139.24,139.6,394025.0,135.3792,135.971,135.0882,135.4374,394025.0
2022-01-13 09:30:00,140.59,141.03,140.2,140.9,362812.0,136.3979,136.8248,136.0195,136.6987,362812.0
2022-01-13 09:40:00,140.91,141.09,140.31,140.76,187236.0,136.7084,136.883,136.1263,136.5628,187236.0
2022-01-13 09:50:00,140.78,141.21,140.41,140.74,196896.0,136.5822,136.9994,136.2233,136.5434,196896.0
2022-01-13 10:00:00,140.85,140.9,139.99,140.04,186680.0,136.6502,136.6987,135.8158,135.8643,186680.0
2022-01-13 10:10:00,140.01,140.01,139.1,139.33,262111.0,135.8352,135.8352,134.9523,135.1755,262111.0
2022-01-13 10:20:00,139.37,139.72,139.18,139.68,175198.0,135.2143,135.5539,135.03,135.515,175198.0
2022-01-13 10:30:00,139.62,139.91,138.92,139.18,386532.0,135.4568,135.7382,134.7777,135.03,386532.0
2022-01-13 10:40:00,139.17,139.38,138.81,139.06,208541.0,135.0203,135.224,134.671,134.9135,208541.0
2022-01-13 10:50:00,139.03,139.03,137.93,138.62,317721.0,134.8844,134.8844,133.8172,134.4867,317721.0
2022-01-13 11:00:00,138.58,138.94,138.18,138.71,193931.0,134.4478,134.7971,134.0598,134.574,193931.0
2022-01-13 11:10:00,138.71,138.71,138.16,138.38,170122.0,134.574,134.574,134.0404,134.2538,170122.0
2022-01-13 11:20:00,138.33,139.62,138.28,139.51,242455.0,134.2053,135.4568,134.1568,135.3501,242455.0
2022-01-13 11:30:00,139.51,139.85,139.26,139.76,168443.0,135.3501,135.68,135.1076,135.5927,168443.0
2022-01-13 11:40:00,139.75,139.85,139.5,139.53,106777.0,135.583,135.68,135.3404,135.3695,106777.0
2022-01-13 11:50:00,139.53,139.73,139.29,139.45,178777.0,135.3695,135.5636,135.1367,135.2919,178777.0
2022-01-13 12:00:00,139.44,139.44,138.49,138.78,123894.0,135.2822,135.2822,134.3605,134.6419,123894.0
2022-01-13 12:10:00,138.79,138.79,136.83,137.02,351723.0,134.6516,134.6516,132.75,132.9344,351723.0
2022-01-13 12:20:00,137.01,137.01,136.17,136.66,287405.0,132.9247,132.9247,132.1097,132.5851,287405.0
2022-01-13 12:30:00,136.55,137.36,136.12,137.09,250957.0,132.4784,133.2642,132.0612,133.0023,250957.0
2022-01-13 12:40:00,137.11,137.15,135.91,136.12,211286.0,133.0217,133.0605,131.8575,132.0612,211286.0
2022-01-13 12:50:00,136.05,136.6,135.93,136.53,191667.0,131.9933,132.5269,131.8769,132.459,191667.0
2022-01-13 13:00:00,136.51,137.26,135.92,137.01,354349.0,132.4396,133.1672,131.8672,132.9247,354349.0
2022-01-13 13:10:00,136.96,137.31,136.67,136.99,97098.0,132.8762,133.2157,132.5948,132.9053,97098.0
2022-01-13 13:20:00,137.03,137.63,136.85,137.36,165935.0,132.9441,133.5262,132.7694,133.2642,165935.0
2022-01-13 13:30:00,137.29,137.29,136.73,137.09,80887.0,133.1963,133.1963,132.653,133.0023,80887.0
2022-01-13 13:40:00,137.06,137.2,136.74,137.14,66190.0,132.9732,133.109,132.6627,133.0508,66190.0
2022-01-13 13:50:00,137.09,137.52,136.91,137.46,73656.0,133.0023,133.4195,132.8276,133.3612,73656.0
2022-01-13 14:00:00,137.49,137.93,137.33,137.62,142854.0,133.3903,133.8172,133.2351,133.5165,142854.0
2022-01-13 14:10:00,137.61,137.61,136.43,136.71,172788.0,133.5068,133.5068,132.362,132.6336,172788.0
2022-01-13 14:20:00,136.68,136.85,136.31,136.37,117031.0,132.6045,132.7694,132.2455,132.3037,117031.0
2022-01-13 14:30:00,136.37,136.49,135.82,135.83,259870.0,132.3037,132.4202,131.7701,131.7798,259870.0
2022-01-13 14:40:00,135.86,136.34,135.78,135.91,228409.0,131.809,132.2746,131.7313,131.8575,228409.0
2022-01-13 14:50:00,135.9,136.48,135.79,136.3,98607.0,131.8478,132.4105,131.741,132.2358,98607.0
2022-01-13 15:00:00,136.29,136.29,135.16,135.22,233288.0,132.2261,132.2261,131.1298,131.188,233288.0
2022-01-13 15:10:00,135.18,135.46,134.71,135.26,217435.0,131.1492,131.4209,130.6932,131.2268,217435.0
2022-01-13 15:20:00,135.24,135.35,134.7,135.33,161204.0,131.2074,131.3142,130.6835,131.2948,161204.0
2022-01-13 15:30:00,135.32,135.6,134.29,134.35,243622.0,131.2851,131.5567,130.2858,130.344,243622.0
2022-01-13 15:40:00,134.36,134.69,133.6,133.75,314048.0,130.3537,130.6738,129.6163,129.7619,314048.0
2022-01-13 15:50:00,133.71,134.09,132.86,133.82,599726.0,129.7231,130.0917,128.8984,129.8298,599726.0
2022-01-14 09:30:00,130.87,132.55,130.49,132.25,652047.0,126.9677,128.5976,126.5991,128.3066,652047.0
2022-01-14 09:40:00,132.23,133.16,131.76,132.26,385412.0,128.2872,129.1895,127.8312,128.3163,385412.0
2022-01-14 09:50:00,132.27,133.74,132.14,133.63,289154.0,128.326,129.7522,128.1999,129.6454,289154.0
2022-01-14 10:00:00,133.6,133.8,132.33,133.23,315062.0,129.6163,129.8104,128.3842,129.2574,315062.0
2022-01-14 10:10:00,133.18,134.05,132.67,133.95,226458.0,129.2089,130.0529,128.7141,129.9559,226458.0
2022-01-14 10:20:00,133.97,133.99,132.16,132.46,214131.0,129.9753,129.9947,128.2193,128.5103,214131.0
2022-01-14 10:30:00,132.52,132.7,131.72,132.13,396572.0,128.5685,128.7432,127.7924,128.1902,396572.0
2022-01-14 10:40:00,132.17,132.44,131.57,132.24,218336.0,128.229,128.4909,127.6469,128.2969,218336.0
2022-01-14 10:50:00,132.23,132.33,131.42,132.12,170565.0,128.2872,128.3842,127.5013,128.1805,170565.0
2022-01-14 11:00:00,132.12,132.78,131.02,131.06,263938.0,128.1805,128.8208,127.1133,127.1521,263938.0
2022-01-14 11:10:00,131.06,131.27,130.47,130.7,217848.0,127.1521,127.3558,126.5797,126.8028,217848.0
2022-01-14 11:20:00,130.68,131.65,130.56,131.14,275775.0,126.7834,127.7245,126.667,127.2297,275775.0
2022-01-14 11:30:00,131.11,131.97,130.8,131.8,318530.0,127.2006,128.0349,126.8998,127.87,318530.0
2022-01-14 11:40:00,131.77,132.74,131.65,132.52,232536.0,127.8409,128.782,127.7245,128.5685,232536.0
2022-01-14 11:50:00,132.54,132.74,132.3,132.42,164359.0,128.5879,128.782,128.3551,128.4715,164359.0
2022-01-14 12:00:00,132.38,132.58,131.95,132.4,177913.0,128.4327,128.6268,128.0155,128.4521,177913.0
2022-01-14 12:10:00,132.35,132.69,131.83,132.0,146411.0,128.4036,128.7335,127.8991,128.064,146411.0
2022-01-14 12:20:00,131.98,132.02,131.4,131.85,179063.0,128.0446,128.0835,127.4819,127.9185,179063.0
2022-01-14 12:30:00,131.83,132.36,131.69,131.96,188422.0,127.8991,128.4133,127.7633,128.0252,188422.0
2022-01-14 12:40:00,131.92,131.93,130.75,130.89,224666.0,127.9864,127.9961,126.8513,126.9871,224666.0
2022-01-14 12:50:00,130.91,131.06,130.33,130.41,277241.0,127.0065,127.1521,126.4438,126.5215,277241.0
2022-01-14 13:00:00,130.33,130.84,130.19,130.39,167719.0,126.4438,126.9386,126.308,126.5021,167719.0
2022-01-14 13:10:00,130.31,130.8,130.04,130.55,214940.0,126.4244,126.8998,126.1625,126.6573,214940.0
2022-01-14 13:20:00,130.55,130.55,129.76,130.28,268847.0,126.6573,126.6573,125.8908,126.3953,268847.0
2022-01-14 13:30:00,130.21,130.55,129.84,130.19,219388.0,126.3274,126.6573,125.9685,126.308,219388.0
2022-01-14 13:40:00,130.19,130.92,130.11,130.7,230479.0,126.308,127.0163,126.2304,126.8028,230479.0
2022-01-14 13:50:00,130.73,131.73,130.63,131.56,249831.0,126.8319,127.8021,126.7349,127.6372,249831.0
2022-01-14 14:00:00,131.56,132.1,131.36,131.56,225984.0,127.6372,128.1611,127.4431,127.6372,225984.0
2022-01-14 14:10:00,131.54,131.88,131.2,131.68,158708.0,127.6178,127.9476,127.2879,127.7536,158708.0
2022-01-14 14:20:00,131.64,132.1,131.13,131.16,162663.0,127.7148,128.1611,127.22,127.2491,162663.0
2022-01-14 14:30:00,131.14,132.56,131.08,132.25,217949.0,127.2297,128.6074,127.1715,128.3066,217949.0
2022-01-14 14:40:00,132.24,132.28,131.65,132.03,184291.0,128.2969,128.3357,127.7245,128.0932,184291.0
2022-01-14 14:50:00,132.04,132.45,131.8,131.8,158781.0,128.1029,128.5006,127.87,127.87,158781.0
2022-01-14 15:00:00,131.79,132.73,131.79,132.03,251271.0,127.8603,128.7723,127.8603,128.0932,251271.0
2022-01-14 15:10:00,132.03,133.2,131.94,133.05,223240.0,128.0932,129.2283,128.0058,129.0827,223240.0
2022-01-14 15:20:00,133.06,133.49,132.96,133.03,221236.0,129.0924,129.5096,128.9954,129.0633,221236.0
2022-01-14 15:30:00,133.05,133.79,133.05,133.58,255824.0,129.0827,129.8007,129.0827,129.5969,255824.0
2022-01-14 15:40:00,133.57,134.05,133.21,133.57,381412.0,129.5872,130.0529,129.238,129.5872,381412.0
2022-01-14 15:50:00,133.61,134.24,133.52,133.88,396235.0,129.626,130.2373,129.5387,129.888,396235.0
2022-01-18 09:30:00,129.59,129.79,127.84,128.27,893268.0,125.7259,125.9199,124.0281,124.4453,893268.0
2022-01-18 09:40:00,128.27,129.25,127.66,127.99,559433.0,124.4453,125.396,123.8535,124.1736,559433.0
2022-01-18 09:50:00,127.96,128.35,127.38,128.2,353170.0,124.1445,124.5229,123.5818,124.3774,353170.0
2022-01-18 10:00:00,128.19,129.12,127.63,129.03,300900.0,124.3677,125.2699,123.8244,125.1826,300900.0
2022-01-18 10:10:00,129.06,129.43,128.3,128.45,414642.0,125.2117,125.5707,124.4744,124.6199,414642.0
2022-01-18 10:20:00,128.42,129.1,128.1,129.07,323406.0,124.5908,125.2505,124.2803,125.2214,323406.0
2022-01-18 10:30:00,129.01,129.03,127.88,128.0,283961.0,125.1632,125.1826,124.0669,124.1833,283961.0
2022-01-18 10:40:00,127.97,128.81,127.9,128.14,318156.0,124.1542,124.9692,124.0863,124.3191,318156.0
2022-01-18 10:50:00,128.08,128.23,127.44,127.68,299276.0,124.2609,124.4065,123.64,123.8729,299276.0
2022-01-18 11:00:00,127.72,128.02,127.1,127.42,299353.0,123.9117,124.2027,123.3102,123.6206,299353.0
2022-01-18 11:10:00,127.4,128.16,127.3,128.04,249210.0,123.6012,124.3385,123.5042,124.2221,249210.0
2022-01-18 11:20:00,127.95,128.04,127.55,127.68,220256.0,124.1348,124.2221,123.7467,123.8729,220256.0
2022-01-18 11:30:00,127.64,127.99,126.88,127.96,369520.0,123.8341,124.1736,123.0967,124.1445,369520.0
2022-01-18 11:40:00,127.98,128.39,127.79,128.3,230824.0,124.1639,124.5617,123.9796,124.4744,230824.0
2022-01-18 11:50:00,128.27,128.73,128.03,128.18,211062.0,124.4453,124.8916,124.2124,124.358,211062.0
2022-01-18 12:00:00,128.2,128.36,127.02,127.28,249539.0,124.3774,124.5326,123.2325,123.4848,249539.0
2022-01-18 12:10:00,127.29,127.82,127.17,127.63,119509.0,123.4945,124.0087,123.3781,123.8244,119509.0
2022-01-18 12:20:00,127.61,127.74,126.89,127.13,193607.0,123.8049,123.9311,123.1064,123.3393,193607.0
2022-01-18 12:30:00,127.09,127.24,126.63,126.94,254979.0,123.3005,123.446,122.8542,123.1549,254979.0
2022-01-18 12:40:00,126.91,127.21,126.34,126.43,236037.0,123.1258,123.4169,122.5728,122.6601,236037.0
2022-01-18 12:50:00,126.43,126.7,126.13,126.21,211227.0,122.6601,122.9221,122.3691,122.4467,211227.0
2022-01-18 13:00:00,126.21,126.49,125.94,126.49,206168.0,122.4467,122.7183,122.1847,122.7183,206168.0
2022-01-18 13:10:00,126.43,127.06,126.31,126.83,202841.0,122.6601,123.2713,122.5437,123.0482,202841.0
2022-01-18 13:20:00,126.79,126.84,126.08,126.44,201752.0,123.0094,123.0579,122.3206,122.6698,201752.0
2022-01-18 13:30:00,126.41,127.0,126.19,126.93,232144.0,122.6407,123.2131,122.4273,123.1452,232144.0
2022-01-18 13:40:00,126.92,127.46,126.8,126.97,312606.0,123.1355,123.6594,123.0191,123.184,312606.0
2022-01-18 13:50:00,126.98,127.51,126.81,127.37,187796.0,123.1937,123.7079,123.0288,123.5721,187796.0
2022-01-18 14:00:00,127.36,127.75,127.31,127.51,238397.0,123.5624,123.9408,123.5139,123.7079,238397.0
2022-01-18 14:10:00,127.51,127.76,127.33,127.72,161598.0,123.7079,123.9505,123.5333,123.9117,161598.0
2022-01-18 14:20:00,127.73,127.74,127.0,127.44,190734.0,123.9214,123.9311,123.2131,123.64,190734.0
2022-01-18 14:30:00,127.4,128.29,127.4,128.12,184317.0,123.6012,124.4647,123.6012,124.2997,184317.0
2022-01-18 14:40:00,128.15,128.47,127.84,128.38,262009.0,124.3288,124.6393,124.0281,124.552,262009.0
2022-01-18 14:50:00,128.41,128.87,128.39,128.46,280725.0,124.5811,125.0274,124.5617,124.6296,280725.0
2022-01-18 15:00:00,128.48,128.65,127.8,127.93,271712.0,124.649,124.8139,123.9893,124.1154,271712.0
2022-01-18 15:10:00,127.91,128.16,126.73,127.0,223851.0,124.096,124.3385,122.9512,123.2131,223851.0
2022-01-18 15:20:00,126.96,127.4,126.85,127.28,287132.0,123.1743,123.6012,123.0676,123.4848,287132.0
2022-01-18 15:30:00,127.21,127.44,126.67,126.83,201514.0,123.4169,123.64,122.893,123.0482,201514.0
2022-01-18 15:40:00,126.87,126.96,126.1,126.78,380252.0,123.087,123.1743,122.34,122.9997,380252.0
2022-01-18 15:50:00,126.79,127.3,125.83,126.86,750081.0,123.0094,123.5042,122.078,123.0773,750081.0
2022-01-19 09:30:00,128.19,129.39,127.85,129.14,588576.0,124.3677,125.5319,124.0378,125.2893,588576.0
2022-01-19 09:40:00,129.19,129.34,128.07,128.63,416592.0,125.3378,125.4834,124.2512,124.7945,416592.0
2022-01-19 09:50:00,128.62,129.38,128.29,129.29,269859.0,124.7848,125.5222,124.4647,125.4349,269859.0
2022-01-19 10:00:00,129.28,129.31,127.86,128.07,262249.0,125.4252,125.4543,124.0475,124.2512,262249.0
2022-01-19 10:10:00,128.11,128.5,127.48,127.75,274566.0,124.29,124.6684,123.6788,123.9408,274566.0
2022-01-19 10:20:00,127.78,127.94,126.67,126.72,186858.0,123.9699,124.1251,122.893,122.9415,186858.0
2022-01-19 10:30:00,126.71,126.98,126.26,126.33,306512.0,122.9318,123.1937,122.4952,122.5631,306512.0
2022-01-19 10:40:00,126.3,126.5,125.97,126.06,227280.0,122.534,122.728,122.2138,122.3012,227280.0
2022-01-19 10:50:00,126.07,126.84,126.03,126.63,285348.0,122.3109,123.0579,122.2721,122.8542,285348.0
2022-01-19 11:00:00,126.56,126.87,126.18,126.42,222902.0,122.7863,123.087,122.4176,122.6504,222902.0
2022-01-19 11:10:00,126.41,126.41,125.43,125.75,232611.0,122.6407,122.6407,121.69,122.0004,232611.0
2022-01-19 11:20:00,125.76,126.25,125.35,126.05,262139.0,122.0101,122.4855,121.6123,122.2915,262139.0
2022-01-19 11:30:00,126.09,126.53,125.48,126.0,187921.0,122.3303,122.7572,121.7385,122.243,187921.0
2022-01-19 11:40:00,125.97,126.5,125.6,126.39,188770.0,122.2138,122.728,121.8549,122.6213,188770.0
2022-01-19 11:50:00,126.32,127.09,126.24,127.02,193588.0,122.5534,123.3005,122.4758,123.2325,193588.0
2022-01-19 12:00:00,127.04,127.66,126.97,127.61,170562.0,123.2519,123.8535,123.184,123.8049,170562.0
2022-01-19 12:10:00,127.58,128.12,127.52,127.62,275145.0,123.7758,124.2997,123.7176,123.8147,275145.0
2022-01-19 12:20:00,127.7,128.19,127.62,128.13,202011.0,123.8923,124.3677,123.8147,124.3094,202011.0
2022-01-19 12:30:00,128.14,128.28,127.53,127.54,217928.0,124.3191,124.455,123.7273,123.737,217928.0
2022-01-19 12:40:00,127.59,128.07,127.28,127.8,171306.0,123.7855,124.2512,123.4848,123.9893,171306.0
2022-01-19 12:50:00,127.81,128.23,127.42,128.11,113513.0,123.999,124.4065,123.6206,124.29,113513.0
2022-01-19 13:00:00,128.18,128.18,127.45,127.84,143078.0,124.358,124.358,123.6497,124.0281,143078.0
2022-01-19 13:10:00,127.84,128.14,127.79,127.87,105478.0,124.0281,124.3191,123.9796,124.0572,105478.0
2022-01-19 13:20:00,127.82,127.85,127.1,127.15,79033.0,124.0087,124.0378,123.3102,123.3587,79033.0
2022-01-19 13:30:00,127.11,127.43,126.72,126.85,122545.0,123.3199,123.6303,122.9415,123.0676,122545.0
2022-01-19 13:40:00,126.83,126.99,126.68,126.74,79615.0,123.0482,123.2034,122.9027,122.9609,79615.0
2022-01-19 13:50:00,126.73,127.11,126.46,126.78,93428.0,122.9512,123.3199,122.6892,122.9997,93428.0
2022-01-19 14:00:00,126.71,126.92,125.71,125.83,142760.0,122.9318,123.1355,121.9616,122.078,142760.0
2022-01-19 14:10:00,125.86,126.01,125.45,125.72,133516.0,122.1071,122.2527,121.7094,121.9713,133516.0
2022-01-19 14:20:00,125.72,125.73,125.07,125.12,94123.0,121.9713,121.981,121.3407,121.3892,94123.0
2022-01-19 14:30:00,125.08,125.6,124.95,125.31,152182.0,121.3504,121.8549,121.2243,121.5735,152182.0
2022-01-19 14:40:00,125.31,126.05,125.24,125.55,117218.0,121.5735,122.2915,121.5056,121.8064,117218.0
2022-01-19 14:50:00,125.52,126.31,125.46,125.85,97459.0,121.7773,122.5437,121.7191,122.0974,97459.0
2022-01-19 15:00:00,125.87,126.04,125.42,125.73,135430.0,122.1168,122.2818,121.6802,121.981,135430.0
2022-01-19 15:10:00,125.72,126.49,125.68,125.96,141500.0,121.9713,122.7183,121.9325,122.2041,141500.0
2022-01-19 15:20:00,125.9,126.14,125.12,125.19,116556.0,122.1459,122.3788,121.3892,121.4571,116556.0
2022-01-19 15:30:00,125.14,125.25,124.39,124.42,251670.0,121.4086,121.5153,120.681,120.7101,251670.0
2022-01-19 15:40:00,124.43,124.9,124.34,124.49,298316.0,120.7198,121.1758,120.6325,120.778,298316.0
2022-01-19 15:50:00,124.46,124.46,122.59,122.93,594075.0,120.7489,120.7489,118.9346,119.2645,594075.0
2022-01-20 09:30:00,124.44,125.46,124.28,124.76,416853.0,120.7295,121.7191,120.5742,121.0399,416853.0
2022-01-20 09:40:00,124.79,126.04,124.5,125.94,457911.0,121.069,122.2818,120.7877,122.1847,457911.0
2022-01-20 09:50:00,125.96,127.13,125.73,126.88,297548.0,122.2041,123.3393,121.981,123.0967,297548.0
2022-01-20 10:00:00,126.97,127.07,126.34,126.72,324262.0,123.184,123.2811,122.5728,122.9415,324262.0
2022-01-20 10:10:00,126.7,126.97,125.93,125.96,239553.0,122.9221,123.184,122.175,122.2041,239553.0
2022-01-20 10:20:00,125.95,126.79,125.94,126.67,269365.0,122.1944,123.0094,122.1847,122.893,269365.0
2022-01-20 10:30:00,126.78,127.63,126.78,127.4,212062.0,122.9997,123.8244,122.9997,123.6012,212062.0
2022-01-20 10:40:00,127.44,128.02,127.34,127.98,135392.0,123.64,124.2027,123.543,124.1639,135392.0
2022-01-20 10:50:00,128.0,128.23,127.83,128.03,187817.0,124.1833,124.4065,124.0184,124.2124,187817.0
2022-01-20 11:00:00,127.97,128.55,127.97,128.17,119998.0,124.1542,124.7169,124.1542,124.3483,119998.0
2022-01-20 11:10:00,128.19,128.19,127.58,127.84,126869.0,124.3677,124.3677,123.7758,124.0281,126869.0
2022-01-20 11:20:00,127.84,128.0,127.33,127.96,90775.0,124.0281,124.1833,123.5333,124.1445,90775.0
2022-01-20 11:30:00,127.92,128.12,127.78,128.0,126037.0,124.1057,124.2997,123.9699,124.1833,126037.0
2022-01-20 11:40:00,128.01,128.01,127.07,127.45,139918.0,124.193,124.193,123.2811,123.6497,139918.0
2022-01-20 11:50:00,127.49,127.86,127.44,127.55,71972.0,123.6885,124.0475,123.64,123.7467,71972.0
2022-01-20 12:00:00,127.56,127.79,127.23,127.28,62544.0,123.7564,123.9796,123.4363,123.4848,62544.0
2022-01-20 12:10:00,127.23,127.47,126.98,126.98,64035.0,123.4363,123.6691,123.1937,123.1937,64035.0
2022-01-20 12:20:00,126.98,127.54,126.93,127.52,102552.0,123.1937,123.737,123.1452,123.7176,102552.0
2022-01-20 12:30:00,127.5,127.76,127.4,127.53,71897.0,123.6982,123.9505,123.6012,123.7273,71897.0
2022-01-20 12:40:00,127.56,127.78,127.32,127.41,65727.0,123.7564,123.9699,123.5236,123.6109,65727.0
2022-01-20 12:50:00,127.41,127.41,126.71,126.92,149563.0,123.6109,123.6109,122.9318,123.1355,149563.0
2022-01-20 13:00:00,126.87,126.88,125.95,126.05,172289.0,123.087,123.0967,122.1944,122.2915,172289.0
2022-01-20 13:10:00,126.07,126.45,125.76,126.13,120057.0,122.3109,122.6795,122.0101,122.3691,120057.0
2022-01-20 13:20:00,126.09,126.4,125.98,126.04,85601.0,122.3303,122.631,122.2236,122.2818,85601.0
2022-01-20 13:30:00,126.06,126.21,125.75,126.17,110671.0,122.3012,122.4467,122.0004,122.4079,110671.0
2022-01-20 13:40:00,126.18,126.36,125.79,126.05,108996.0,122.4176,122.5922,122.0392,122.2915,108996.0
2022-01-20 13:50:00,126.02,126.27,125.62,125.7,97126.0,122.2624,122.5049,121.8743,121.9519,97126.0
2022-01-20 14:00:00,125.72,126.76,125.68,126.61,118498.0,121.9713,122.9803,121.9325,122.8348,118498.0
2022-01-20 14:10:00,126.63,126.76,125.04,125.42,327645.0,122.8542,122.9803,121.3116,121.6802,327645.0
2022-01-20 14:20:00,125.57,125.61,124.94,124.96,156754.0,121.8258,121.8646,121.2146,121.234,156754.0
2022-01-20 14:30:00,124.94,124.96,124.24,124.48,233699.0,121.2146,121.234,120.5354,120.7683,233699.0
2022-01-20 14:40:00,124.47,124.51,123.86,124.33,217219.0,120.7586,120.7974,120.1668,120.6228,217219.0
2022-01-20 14:50:00,124.32,124.61,124.03,124.08,192496.0,120.613,120.8944,120.3317,120.3802,192496.0
2022-01-20 15:00:00,124.07,124.55,122.86,122.99,325625.0,120.3705,120.8362,119.1966,119.3227,325625.0
2022-01-20 15:10:00,122.99,123.39,122.55,123.09,298491.0,119.3227,119.7108,118.8958,119.4197,298491.0
2022-01-20 15:20:00,123.11,123.12,121.62,121.97,287794.0,119.4391,119.4488,117.9936,118.3331,287794.0
2022-01-20 15:30:00,121.83,122.07,120.46,120.98,380359.0,118.1973,118.4301,116.8681,117.3726,380359.0
2022-01-20 15:40:00,121.01,121.28,119.76,119.8,370296.0,117.4017,117.6637,116.189,116.2278,370296.0
2022-01-20 15:50:00,119.8,120.31,118.36,118.78,1287880.0,116.2278,116.7226,114.8308,115.2382,1287880.0
2022-01-21 09:30:00,117.79,118.68,117.23,117.43,1172291.0,114.2778,115.1412,113.7345,113.9285,1172291.0
2022-01-21 09:40:00,117.41,117.9,116.18,117.38,738491.0,113.9091,114.3845,112.7158,113.88,738491.0
2022-01-21 09:50:00,117.36,117.63,115.87,116.26,653797.0,113.8606,114.1225,112.415,112.7934,653797.0
2022-01-21 10:00:00,116.24,116.8,115.4,115.79,608740.0,112.774,113.3173,111.959,112.3374,608740.0
2022-01-21 10:10:00,115.74,115.77,114.62,114.86,1048687.0,112.2889,112.318,111.2023,111.4351,1048687.0
2022-01-21 10:20:00,114.86,116.29,113.88,115.6,988557.0,111.4351,112.8225,110.4843,112.1531,988557.0
2022-01-21 10:30:00,115.61,118.13,115.24,116.8,584378.0,112.1628,114.6076,111.8038,113.3173,584378.0
2022-01-21 10:40:00,116.77,117.85,116.16,117.79,403027.0,113.2882,114.336,112.6964,114.2778,403027.0
2022-01-21 10:50:00,117.79,119.06,117.66,118.22,619609.0,114.2778,115.5099,114.1516,114.6949,619609.0
2022-01-21 11:00:00,118.24,119.13,117.49,118.93,302125.0,114.7143,115.5778,113.9867,115.3838,302125.0
2022-01-21 11:10:00,118.95,118.97,117.97,118.63,222087.0,115.4032,115.4226,114.4524,115.0927,222087.0
2022-01-21 11:20:00,118.62,119.79,118.31,119.31,267389.0,115.083,116.2181,114.7823,115.7524,267389.0
2022-01-21 11:30:00,119.3,119.3,117.37,117.45,240539.0,115.7427,115.7427,113.8703,113.9479,240539.0
2022-01-21 11:40:00,117.54,117.67,116.47,116.88,205237.0,114.0352,114.1613,112.9971,113.3949,205237.0
2022-01-21 11:50:00,116.91,117.15,116.2,116.95,178236.0,113.424,113.6568,112.7352,113.4628,178236.0
2022-01-21 12:00:00,116.95,117.35,116.41,116.76,194598.0,113.4628,113.8509,112.9389,113.2785,194598.0
2022-01-21 12:10:00,116.69,116.82,115.79,116.06,307992.0,113.2106,113.3367,112.3374,112.5993,307992.0
2022-01-21 12:20:00,115.93,116.81,115.67,116.25,162556.0,112.4732,113.327,112.221,112.7837,162556.0
2022-01-21 12:30:00,116.18,116.81,115.48,116.04,163581.0,112.7158,113.327,112.0366,112.5799,163581.0
2022-01-21 12:40:00,116.01,116.36,115.18,115.27,180659.0,112.5508,112.8904,111.7456,111.8329,180659.0
2022-01-21 12:50:00,115.31,115.9,115.05,115.62,161255.0,111.8717,112.4441,111.6195,112.1725,161255.0
2022-01-21 13:00:00,115.61,116.09,115.32,115.56,98860.0,112.1628,112.6284,111.8814,112.1143,98860.0
2022-01-21 13:10:00,115.59,116.7,115.39,115.62,173666.0,112.1434,113.2203,111.9493,112.1725,173666.0
2022-01-21 13:20:00,115.6,115.6,114.55,114.96,313947.0,112.1531,112.1531,111.1344,111.5321,313947.0
2022-01-21 13:30:00,114.93,116.17,114.78,115.77,133855.0,111.503,112.7061,111.3575,112.318,133855.0
2022-01-21 13:40:00,115.74,116.31,115.29,115.85,142815.0,112.2889,112.8419,111.8523,112.3956,142815.0
2022-01-21 13:50:00,115.79,116.43,114.81,115.1,131761.0,112.3374,112.9583,111.3866,111.668,131761.0
2022-01-21 14:00:00,115.15,116.0,115.0,115.24,121004.0,111.7165,112.5411,111.571,111.8038,121004.0
2022-01-21 14:10:00,115.28,115.71,115.11,115.25,117067.0,111.8426,112.2598,111.6777,111.8135,117067.0
2022-01-21 14:20:00,115.26,115.78,114.25,114.35,170355.0,111.8232,112.3277,110.8433,110.9403,170355.0
2022-01-21 14:30:00,114.34,114.97,114.06,114.85,191290.0,110.9306,111.5418,110.659,111.4254,191290.0
2022-01-21 14:40:00,114.87,115.18,114.5,114.81,226261.0,111.4448,111.7456,111.0859,111.3866,226261.0
2022-01-21 14:50:00,114.8,114.8,113.26,113.3,259688.0,111.3769,111.3769,109.8828,109.9216,259688.0
2022-01-21 15:00:00,113.32,113.71,112.36,112.63,240936.0,109.941,110.3194,109.0097,109.2716,240936.0
2022-01-21 15:10:00,112.56,113.68,112.13,113.15,320896.0,109.2037,110.2903,108.7865,109.7761,320896.0
2022-01-21 15:20:00,113.02,113.07,111.77,112.2,327935.0,109.65,109.6985,108.4373,108.8544,327935.0
2022-01-21 15:30:00,112.12,113.28,112.12,113.23,324843.0,108.7768,109.9022,108.7768,109.8537,324843.0
2022-01-21 15:40:00,113.21,114.35,112.91,113.54,517963.0,109.8343,110.9403,109.5433,110.1545,517963.0
2022-01-21 15:50:00,113.51,113.51,111.75,111.78,560813.0,110.1254,110.1254,108.4179,108.447,560813.0
2022-01-24 09:30:00,107.22,108.0,106.18,107.78,1351366.0,104.0229,104.7797,103.0139,104.5662,1351366.0
2022-01-24 09:40:00,107.76,108.27,105.38,105.7,977263.0,104.5468,105.0416,102.2378,102.5483,977263.0
2022-01-24 09:50:00,105.62,106.56,104.43,104.89,622560.0,102.4706,103.3826,101.3161,101.7624,622560.0
2022-01-24 10:00:00,104.9,105.88,103.15,103.23,616168.0,101.7721,102.7229,100.0743,100.1519,616168.0
2022-01-24 10:10:00,103.17,104.13,102.39,102.55,630408.0,100.0937,101.0251,99.337,99.4922,630408.0
2022-01-24 10:20:00,102.59,105.41,102.53,104.56,514411.0,99.531,102.2669,99.4728,101.4422,514411.0
2022-01-24 10:30:00,104.5,106.23,104.5,105.67,508632.0,101.384,103.0625,101.384,102.5192,508632.0
2022-01-24 10:40:00,105.61,106.33,103.92,104.33,413722.0,102.4609,103.1595,100.8213,101.2191,413722.0
2022-01-24 10:50:00,104.28,105.82,103.97,104.68,276697.0,101.1706,102.6647,100.8698,101.5587,276697.0
2022-01-24 11:00:00,104.59,104.7,103.4,103.66,271315.0,101.4714,101.5781,100.3168,100.5691,271315.0
2022-01-24 11:10:00,103.5,103.87,102.92,103.42,377265.0,100.4139,100.7728,99.8512,100.3362,377265.0
2022-01-24 11:20:00,103.36,104.27,103.03,103.86,376314.0,100.278,101.1609,99.9579,100.7631,376314.0
2022-01-24 11:30:00,103.9,104.11,102.22,102.68,371322.0,100.8019,101.0057,99.172,99.6183,371322.0
2022-01-24 11:40:00,102.67,102.68,100.23,100.23,590453.0,99.6086,99.6183,97.2414,97.2414,590453.0
2022-01-24 11:50:00,100.25,102.4,100.17,102.39,408334.0,97.2608,99.3467,97.1831,99.337,408334.0
2022-01-24 12:00:00,102.35,102.35,100.35,100.51,301674.0,99.2981,99.2981,97.3578,97.513,301674.0
2022-01-24 12:10:00,100.53,100.98,98.69,99.25,473187.0,97.5324,97.969,95.7473,96.2906,473187.0
2022-01-24 12:20:00,99.18,100.39,98.56,99.94,523772.0,96.2227,97.3966,95.6212,96.96,523772.0
2022-01-24 12:30:00,99.89,100.26,98.97,99.68,283914.0,96.9115,97.2705,96.0189,96.7078,283914.0
2022-01-24 12:40:00,99.61,101.39,99.07,101.11,443223.0,96.6398,98.3668,96.1159,98.0951,443223.0
2022-01-24 12:50:00,101.04,102.81,100.55,102.02,434263.0,98.0272,99.7444,97.5518,98.978,434263.0
2022-01-24 13:00:00,102.01,103.98,101.66,103.42,395014.0,98.9683,100.8795,98.6287,100.3362,395014.0
2022-01-24 13:10:00,103.33,105.02,103.16,104.84,353253.0,100.2489,101.8885,100.084,101.7139,353253.0
2022-01-24 13:20:00,104.84,105.03,102.63,102.79,378940.0,101.7139,101.8982,99.5698,99.725,378940.0
2022-01-24 13:30:00,102.75,104.54,102.71,104.48,272754.0,99.6862,101.4228,99.6474,101.3646,272754.0
2022-01-24 13:40:00,104.48,105.5,103.43,105.5,225783.0,101.3646,102.3542,100.3459,102.3542,225783.0
2022-01-24 13:50:00,105.51,106.66,105.24,106.61,365865.0,102.3639,103.4796,102.102,103.4311,365865.0
2022-01-24 14:00:00,106.65,107.96,106.51,107.25,484452.0,103.4699,104.7409,103.3341,104.052,484452.0
2022-01-24 14:10:00,107.27,107.75,105.16,105.3,311460.0,104.0714,104.5371,102.0244,102.1602,311460.0
2022-01-24 14:20:00,105.36,106.14,103.98,104.43,326797.0,102.2184,102.9751,100.8795,101.3161,326797.0
2022-01-24 14:30:00,104.4,105.5,103.1,103.56,248445.0,101.287,102.3542,100.0258,100.4721,248445.0
2022-01-24 14:40:00,103.55,104.4,102.58,104.26,292928.0,100.4624,101.287,99.5213,101.1512,292928.0
2022-01-24 14:50:00,104.22,106.09,103.71,105.89,301706.0,101.1124,102.9266,100.6176,102.7326,301706.0
2022-01-24 15:00:00,105.9,106.94,105.58,106.28,317370.0,102.7423,103.7513,102.4318,103.111,317370.0
2022-01-24 15:10:00,106.31,108.39,106.28,106.79,456808.0,103.1401,105.158,103.111,103.6058,456808.0
2022-01-24 15:20:00,106.86,108.66,106.86,107.98,441309.0,103.6737,105.42,103.6737,104.7603,441309.0
2022-01-24 15:30:00,107.93,110.89,107.37,110.89,728106.0,104.7118,107.5835,104.1685,107.5835,728106.0
2022-01-24 15:40:00,110.76,111.68,109.17,111.59,673166.0,107.4574,108.3499,105.9148,108.2626,673166.0
2022-01-24 15:50:00,111.66,113.6,111.64,113.22,923828.0,108.3305,110.2127,108.3111,109.844,923828.0
2022-01-25 09:30:00,107.94,109.16,107.11,108.04,697833.0,104.7215,105.9051,103.9162,104.8185,697833.0
2022-01-25 09:40:00,108.09,108.79,105.37,105.53,836658.0,104.867,105.5461,102.2281,102.3833,836658.0
2022-01-25 09:50:00,105.53,105.98,104.4,104.8,800030.0,102.3833,102.8199,101.287,101.6751,800030.0
2022-01-25 10:00:00,104.81,105.5,103.38,104.51,463972.0,101.6848,102.3542,100.2974,101.3937,463972.0
2022-01-25 10:10:00,104.4,106.0,103.73,105.57,378033.0,101.287,102.8393,100.637,102.4221,378033.0
2022-01-25 10:20:00,105.58,107.5,104.81,107.5,403207.0,102.4318,104.2946,101.6848,104.2946,403207.0
2022-01-25 10:30:00,107.49,107.81,105.89,106.62,314587.0,104.2849,104.5953,102.7326,103.4408,314587.0
2022-01-25 10:40:00,106.62,108.65,106.39,108.45,329440.0,103.4408,105.4103,103.2177,105.2163,329440.0
2022-01-25 10:50:00,108.5,108.5,106.22,106.39,297082.0,105.2648,105.2648,103.0528,103.2177,297082.0
2022-01-25 11:00:00,106.31,107.26,105.65,106.07,243467.0,103.1401,104.0617,102.4997,102.9072,243467.0
2022-01-25 11:10:00,106.17,107.16,105.47,107.12,197655.0,103.0042,103.9647,102.3251,103.9259,197655.0
2022-01-25 11:20:00,107.04,107.84,106.76,107.23,225301.0,103.8483,104.6244,103.5766,104.0326,225301.0
2022-01-25 11:30:00,107.24,107.4,104.99,105.4,203844.0,104.0423,104.1976,101.8594,102.2572,203844.0
2022-01-25 11:40:00,105.33,106.37,105.08,106.29,138864.0,102.1893,103.1983,101.9467,103.1207,138864.0
2022-01-25 11:50:00,106.25,106.97,105.3,105.41,179109.0,103.0819,103.7804,102.1602,102.2669,179109.0
2022-01-25 12:00:00,105.39,107.2,105.18,106.84,191998.0,102.2475,104.0035,102.0438,103.6543,191998.0
2022-01-25 12:10:00,106.82,107.49,105.83,106.64,172205.0,103.6349,104.2849,102.6744,103.4602,172205.0
2022-01-25 12:20:00,106.66,107.77,106.49,107.32,117452.0,103.4796,104.5565,103.3147,104.12,117452.0
2022-01-25 12:30:00,107.25,107.35,106.3,106.68,139022.0,104.052,104.1491,103.1304,103.499,139022.0
2022-01-25 12:40:00,106.57,107.04,105.83,106.05,141448.0,103.3923,103.8483,102.6744,102.8878,141448.0
2022-01-25 12:50:00,106.04,106.81,105.6,106.74,165006.0,102.8781,103.6252,102.4512,103.5572,165006.0
2022-01-25 13:00:00,106.79,106.79,105.69,106.31,180838.0,103.6058,103.6058,102.5386,103.1401,180838.0
2022-01-25 13:10:00,106.29,107.29,106.19,107.16,141161.0,103.1207,104.0908,103.0236,103.9647,141161.0
2022-01-25 13:20:00,107.15,108.44,106.74,108.31,234052.0,103.955,105.2066,103.5572,105.0804,234052.0
2022-01-25 13:30:00,108.27,109.05,108.03,109.03,235167.0,105.0416,105.7984,104.8088,105.779,235167.0
2022-01-25 13:40:00,109.06,109.78,108.48,109.6,288084.0,105.8081,106.5066,105.2454,106.332,288084.0
2022-01-25 13:50:00,109.63,110.45,109.52,110.45,258136.0,106.3611,107.1566,106.2544,107.1566,258136.0
2022-01-25 14:00:00,110.42,110.5,109.36,109.67,216054.0,107.1275,107.2051,106.0991,106.3999,216054.0
2022-01-25 14:10:00,109.71,111.22,109.68,111.16,230791.0,106.4387,107.9037,106.4096,107.8455,230791.0
2022-01-25 14:20:00,111.14,111.59,110.8,111.23,203819.0,107.826,108.2626,107.4962,107.9134,203819.0
2022-01-25 14:30:00,111.19,111.4,110.29,111.12,174735.0,107.8746,108.0783,107.0014,107.8066,174735.0
2022-01-25 14:40:00,111.16,112.37,111.13,112.0,319354.0,107.8455,109.0194,107.8163,108.6604,319354.0
2022-01-25 14:50:00,112.01,113.07,111.82,112.92,213621.0,108.6701,109.6985,108.4858,109.553,213621.0
2022-01-25 15:00:00,112.99,113.0,111.12,111.31,448063.0,109.6209,109.6306,107.8066,107.991,448063.0
2022-01-25 15:10:00,111.3,112.09,110.85,111.98,270384.0,107.9813,108.7477,107.5447,108.641,270384.0
2022-01-25 15:20:00,111.97,112.0,109.51,109.69,473339.0,108.6313,108.6604,106.2447,106.4193,473339.0
2022-01-25 15:30:00,109.79,110.33,108.86,110.15,340388.0,106.5163,107.0402,105.614,106.8656,340388.0
2022-01-25 15:40:00,110.17,110.85,109.47,109.73,317280.0,106.885,107.5447,106.2058,106.4581,317280.0
2022-01-25 15:50:00,109.66,109.67,108.26,109.01,522375.0,106.3902,106.3999,105.0319,105.7596,522375.0
2022-01-26 09:30:00,113.71,114.02,112.31,112.75,625151.0,110.3194,110.6202,108.9612,109.388,625151.0
2022-01-26 09:40:00,112.76,114.15,112.26,113.94,428011.0,109.3977,110.7463,108.9127,110.5426,428011.0
2022-01-26 09:50:00,113.93,114.94,113.64,114.66,393213.0,110.5329,111.5127,110.2515,111.2411,393213.0
2022-01-26 10:00:00,114.64,115.5,114.15,114.97,407901.0,111.2217,112.056,110.7463,111.5418,407901.0
2022-01-26 10:10:00,114.97,114.99,113.24,114.18,386784.0,111.5418,111.5612,109.8634,110.7754,386784.0
2022-01-26 10:20:00,114.15,114.35,112.05,112.51,462415.0,110.7463,110.9403,108.7089,109.1552,462415.0
2022-01-26 10:30:00,112.37,112.77,111.78,112.04,277824.0,109.0194,109.4074,108.447,108.6992,277824.0
2022-01-26 10:40:00,112.05,112.5,111.29,111.69,288453.0,108.7089,109.1455,107.9716,108.3596,288453.0
2022-01-26 10:50:00,111.73,112.68,111.55,112.51,221509.0,108.3985,109.3201,108.2238,109.1552,221509.0
2022-01-26 11:00:00,112.47,113.28,111.85,113.14,222752.0,109.1164,109.9022,108.5149,109.7664,222752.0
2022-01-26 11:10:00,113.15,113.87,113.01,113.39,290331.0,109.7761,110.4746,109.6403,110.009,290331.0
2022-01-26 11:20:00,113.41,113.96,113.18,113.66,151543.0,110.0284,110.562,109.8052,110.2709,151543.0
2022-01-26 11:30:00,113.67,114.11,113.26,113.68,114012.0,110.2806,110.7075,109.8828,110.2903,114012.0
2022-01-26 11:40:00,113.7,114.22,113.5,113.59,130923.0,110.3097,110.8142,110.1157,110.203,130923.0
2022-01-26 11:50:00,113.62,113.97,112.95,113.66,164639.0,110.2321,110.5717,109.5821,110.2709,164639.0
2022-01-26 12:00:00,113.76,114.15,113.56,113.92,79134.0,110.3679,110.7463,110.1739,110.5232,79134.0
2022-01-26 12:10:00,113.93,114.38,113.72,114.0,101350.0,110.5329,110.9694,110.3291,110.6008,101350.0
2022-01-26 12:20:00,114.01,114.27,113.81,114.22,103268.0,110.6105,110.8627,110.4164,110.8142,103268.0
2022-01-26 12:30:00,114.27,114.44,113.91,114.21,67330.0,110.8627,111.0276,110.5135,110.8045,67330.0
2022-01-26 12:40:00,114.26,114.75,114.26,114.6,85755.0,110.853,111.3284,110.853,111.1829,85755.0
2022-01-26 12:50:00,114.61,114.72,114.32,114.59,59341.0,111.1926,111.2993,110.9112,111.1732,59341.0
2022-01-26 13:00:00,114.65,114.68,113.37,113.94,114912.0,111.2314,111.2605,109.9896,110.5426,114912.0
2022-01-26 13:10:00,113.92,114.2,113.69,113.83,70157.0,110.5232,110.7948,110.3,110.4358,70157.0
2022-01-26 13:20:00,113.77,113.92,113.22,113.79,106120.0,110.3776,110.5232,109.844,110.397,106120.0
2022-01-26 13:30:00,113.7,114.0,113.43,113.6,73313.0,110.3097,110.6008,110.0478,110.2127,73313.0
2022-01-26 13:40:00,113.66,113.86,113.45,113.66,77223.0,110.2709,110.4649,110.0672,110.2709,77223.0
2022-01-26 13:50:00,113.63,114.15,113.5,113.75,73574.0,110.2418,110.7463,110.1157,110.3582,73574.0
2022-01-26 14:00:00,113.78,116.19,113.58,114.83,868373.0,110.3873,112.7255,110.1933,111.406,868373.0
2022-01-26 14:10:00,114.9,115.31,112.23,113.02,689502.0,111.4739,111.8717,108.8835,109.65,689502.0
2022-01-26 14:20:00,112.97,114.62,112.45,114.28,370096.0,109.6015,111.2023,109.097,110.8724,370096.0
2022-01-26 14:30:00,114.28,114.71,111.75,114.07,583340.0,110.8724,111.2896,108.4179,110.6687,583340.0
2022-01-26 14:40:00,114.22,114.31,108.97,109.34,809377.0,110.8142,110.9015,105.7208,106.0797,809377.0
2022-01-26 14:50:00,109.23,110.97,109.19,110.41,546387.0,105.973,107.6611,105.9342,107.1178,546387.0
2022-01-26 15:00:00,110.38,110.38,105.76,105.76,787063.0,107.0887,107.0887,102.6065,102.6065,787063.0
2022-01-26 15:10:00,105.75,107.7,105.75,105.95,580565.0,102.5968,104.4886,102.5968,102.7908,580565.0
2022-01-26 15:20:00,106.01,107.9,104.81,107.86,573020.0,102.849,104.6827,101.6848,104.6439,573020.0
2022-01-26 15:30:00,107.85,108.28,106.1,107.08,496494.0,104.6341,105.0513,102.9363,103.8871,496494.0
2022-01-26 15:40:00,107.12,108.59,106.57,107.44,732685.0,103.9259,105.3521,103.3923,104.2364,732685.0
2022-01-26 15:50:00,107.45,109.02,106.8,108.26,645384.0,104.2461,105.7693,103.6155,105.0319,645384.0
2022-01-27 09:30:00,111.82,112.42,110.87,111.28,558100.0,108.4858,109.0679,107.5641,107.9619,558100.0
2022-01-27 09:40:00,111.35,113.92,111.3,113.65,366103.0,108.0298,110.5232,107.9813,110.2612,366103.0
2022-01-27 09:50:00,113.62,114.11,112.51,113.26,365637.0,110.2321,110.7075,109.1552,109.8828,365637.0
2022-01-27 10:00:00,113.36,114.18,112.03,113.78,262850.0,109.9799,110.7754,108.6895,110.3873,262850.0
2022-01-27 10:10:00,113.88,114.32,113.23,113.39,204646.0,110.4843,110.9112,109.8537,110.009,204646.0
2022-01-27 10:20:00,113.4,113.66,111.18,111.21,247998.0,110.0187,110.2709,107.8649,107.894,247998.0
2022-01-27 10:30:00,111.2,111.61,110.09,110.35,287719.0,107.8843,108.282,106.8074,107.0596,287719.0
2022-01-27 10:40:00,110.34,111.82,110.19,111.29,157577.0,107.0499,108.4858,106.9044,107.9716,157577.0
2022-01-27 10:50:00,111.14,112.72,111.07,112.55,165201.0,107.826,109.3589,107.7581,109.194,165201.0
2022-01-27 11:00:00,112.56,113.44,112.0,112.18,267737.0,109.2037,110.0575,108.6604,108.835,267737.0
2022-01-27 11:10:00,112.36,113.2,111.54,111.98,210025.0,109.0097,109.8246,108.2141,108.641,210025.0
2022-01-27 11:20:00,111.97,112.3,110.94,111.36,172812.0,108.6313,108.9515,107.632,108.0395,172812.0
2022-01-27 11:30:00,111.32,112.85,111.22,112.19,190838.0,108.0007,109.4851,107.9037,108.8447,190838.0
2022-01-27 11:40:00,112.21,112.98,112.11,112.27,115997.0,108.8641,109.6112,108.7671,108.9224,115997.0
2022-01-27 11:50:00,112.27,112.52,111.89,112.38,130994.0,108.9224,109.1649,108.5537,109.0291,130994.0
2022-01-27 12:00:00,112.38,112.38,110.85,111.09,225007.0,109.0291,109.0291,107.5447,107.7775,225007.0
2022-01-27 12:10:00,111.19,111.19,109.6,109.91,245760.0,107.8746,107.8746,106.332,106.6327,245760.0
2022-01-27 12:20:00,109.94,110.06,109.27,109.54,239571.0,106.6618,106.7783,106.0118,106.2738,239571.0
2022-01-27 12:30:00,109.52,109.79,108.21,108.55,240206.0,106.2544,106.5163,104.9834,105.3133,240206.0
2022-01-27 12:40:00,108.53,108.86,107.56,107.7,239657.0,105.2939,105.614,104.3528,104.4886,239657.0
2022-01-27 12:50:00,107.75,109.24,107.75,108.67,272490.0,104.5371,105.9827,104.5371,105.4297,272490.0
2022-01-27 13:00:00,108.62,109.02,106.95,107.42,147761.0,105.3812,105.7693,103.761,104.217,147761.0
2022-01-27 13:10:00,107.36,107.91,106.7,106.73,213170.0,104.1588,104.6924,103.5184,103.5475,213170.0
2022-01-27 13:20:00,106.8,106.88,105.69,105.81,245133.0,103.6155,103.6931,102.5386,102.655,245133.0
2022-01-27 13:30:00,105.8,107.08,105.77,105.96,232710.0,102.6453,103.8871,102.6162,102.8005,232710.0
2022-01-27 13:40:00,105.98,106.89,105.66,106.77,210703.0,102.8199,103.7028,102.5094,103.5864,210703.0
2022-01-27 13:50:00,106.74,107.51,106.02,107.13,228507.0,103.5572,104.3043,102.8587,103.9356,228507.0
2022-01-27 14:00:00,107.11,108.83,107.0,108.07,337997.0,103.9162,105.5849,103.8095,104.8476,337997.0
2022-01-27 14:10:00,108.07,108.52,106.92,107.16,198285.0,104.8476,105.2842,103.7319,103.9647,198285.0
2022-01-27 14:20:00,107.17,107.24,106.05,106.3,139921.0,103.9744,104.0423,102.8878,103.1304,139921.0
2022-01-27 14:30:00,106.2,106.76,105.54,106.59,217874.0,103.0333,103.5766,102.393,103.4117,217874.0
2022-01-27 14:40:00,106.5,107.84,106.48,107.27,216776.0,103.3244,104.6244,103.305,104.0714,216776.0
2022-01-27 14:50:00,107.2,107.22,105.77,106.43,167822.0,104.0035,104.0229,102.6162,103.2565,167822.0
2022-01-27 15:00:00,106.5,107.68,106.5,106.66,195505.0,103.3244,104.4692,103.3244,103.4796,195505.0
2022-01-27 15:10:00,106.7,106.84,105.22,106.27,254683.0,103.5184,103.6543,102.0826,103.1013,254683.0
2022-01-27 15:20:00,106.28,107.11,105.51,106.79,191528.0,103.111,103.9162,102.3639,103.6058,191528.0
2022-01-27 15:30:00,106.83,107.47,106.19,106.45,217225.0,103.6446,104.2655,103.0236,103.2759,217225.0
2022-01-27 15:40:00,106.49,108.59,106.31,107.31,398919.0,103.3147,105.3521,103.1401,104.1103,398919.0
2022-01-27 15:50:00,107.33,107.33,106.42,106.65,220818.0,104.1297,104.1297,103.2468,103.4699,220818.0
2022-01-28 09:30:00,107.67,107.97,104.54,104.99,550444.0,104.4595,104.7506,101.4228,101.8594,550444.0
2022-01-28 09:40:00,104.95,105.19,104.1,104.61,378522.0,101.8206,102.0535,100.996,101.4908,378522.0
2022-01-28 09:50:00,104.63,105.49,104.2,104.51,330484.0,101.5102,102.3445,101.093,101.3937,330484.0
2022-01-28 10:00:00,104.46,105.39,104.02,105.22,309762.0,101.3452,102.2475,100.9184,102.0826,309762.0
2022-01-28 10:10:00,105.18,107.27,105.17,107.24,418007.0,102.0438,104.0714,102.0341,104.0423,418007.0
2022-01-28 10:20:00,107.19,107.37,105.62,106.18,323599.0,103.9938,104.1685,102.4706,103.0139,323599.0
2022-01-28 10:30:00,106.19,106.65,105.16,106.13,288550.0,103.0236,103.4699,102.0244,102.9654,288550.0
2022-01-28 10:40:00,106.06,107.21,104.97,107.1,331854.0,102.8975,104.0132,101.84,103.9065,331854.0
2022-01-28 10:50:00,107.16,108.24,106.88,108.16,299623.0,103.9647,105.0125,103.6931,104.9349,299623.0
2022-01-28 11:00:00,108.18,108.37,107.2,107.99,248046.0,104.9543,105.1386,104.0035,104.77,248046.0
2022-01-28 11:10:00,107.98,109.65,107.85,109.48,422368.0,104.7603,106.3805,104.6341,106.2155,422368.0
2022-01-28 11:20:00,109.47,109.92,109.04,109.36,318683.0,106.2058,106.6424,105.7887,106.0991,318683.0
2022-01-28 11:30:00,109.45,110.21,108.8,109.69,287943.0,106.1864,106.9238,105.5558,106.4193,287943.0
2022-01-28 11:40:00,109.65,109.93,109.35,109.53,198029.0,106.3805,106.6521,106.0894,106.2641,198029.0
2022-01-28 11:50:00,109.5,110.89,109.39,110.8,200031.0,106.2349,107.5835,106.1282,107.4962,200031.0
2022-01-28 12:00:00,110.8,111.23,110.46,111.11,235555.0,107.4962,107.9134,107.1663,107.7969,235555.0
2022-01-28 12:10:00,111.12,111.2,110.21,111.06,191868.0,107.8066,107.8843,106.9238,107.7484,191868.0
2022-01-28 12:20:00,111.05,111.06,109.56,109.77,161271.0,107.7387,107.7484,106.2932,106.4969,161271.0
2022-01-28 12:30:00,109.76,110.15,109.35,109.53,188723.0,106.4872,106.8656,106.0894,106.2641,188723.0
2022-01-28 12:40:00,109.5,110.18,109.37,109.6,202685.0,106.2349,106.8947,106.1088,106.332,202685.0
2022-01-28 12:50:00,109.6,109.6,108.75,109.04,236533.0,106.332,106.332,105.5073,105.7887,236533.0
2022-01-28 13:00:00,109.05,110.45,108.96,110.35,208913.0,105.7984,107.1566,105.7111,107.0596,208913.0
2022-01-28 13:10:00,110.31,110.47,109.96,110.08,179811.0,107.0208,107.176,106.6812,106.7977,179811.0
2022-01-28 13:20:00,110.02,110.16,109.07,109.81,188584.0,106.7394,106.8753,105.8178,106.5357,188584.0
2022-01-28 13:30:00,109.9,110.75,109.86,110.25,185543.0,106.623,107.4477,106.5842,106.9626,185543.0
2022-01-28 13:40:00,110.24,110.63,109.9,110.16,111195.0,106.9529,107.3313,106.623,106.8753,111195.0
2022-01-28 13:50:00,110.16,110.75,110.1,110.28,133299.0,106.8753,107.4477,106.8171,106.9917,133299.0
2022-01-28 14:00:00,110.24,110.96,109.15,109.32,255699.0,106.9529,107.6514,105.8954,106.0603,255699.0
2022-01-28 14:10:00,109.31,109.39,108.21,108.29,184493.0,106.0506,106.1282,104.9834,105.061,184493.0
2022-01-28 14:20:00,108.31,108.31,107.42,107.54,259968.0,105.0804,105.0804,104.217,104.3334,259968.0
2022-01-28 14:30:00,107.52,108.03,106.98,108.0,237464.0,104.314,104.8088,103.7901,104.7797,237464.0
2022-01-28 14:40:00,108.01,109.54,107.97,109.45,341026.0,104.7894,106.2738,104.7506,106.1864,341026.0
2022-01-28 14:50:00,109.5,110.31,109.05,110.12,215076.0,106.2349,107.0208,105.7984,106.8365,215076.0
2022-01-28 15:00:00,110.28,110.66,109.93,110.56,184657.0,106.9917,107.3604,106.6521,107.2633,184657.0
2022-01-28 15:10:00,110.56,110.75,109.79,110.53,236391.0,107.2633,107.4477,106.5163,107.2342,236391.0
2022-01-28 15:20:00,110.5,111.46,110.28,111.0,315235.0,107.2051,108.1365,106.9917,107.6902,315235.0
2022-01-28 15:30:00,111.01,111.88,110.08,111.75,415575.0,107.6999,108.544,106.7977,108.4179,415575.0
2022-01-28 15:40:00,111.71,113.03,111.68,112.97,448752.0,108.3791,109.6597,108.3499,109.6015,448752.0
2022-01-28 15:50:00,113.03,114.52,113.01,114.45,697028.0,109.6597,111.1053,109.6403,111.0374,697028.0
2022-01-31 09:30:00,113.97,114.6,112.87,114.5,480951.0,110.5717,111.1829,109.5045,111.0859,480951.0
2022-01-31 09:40:00,114.58,114.94,114.17,114.22,334861.0,111.1635,111.5127,110.7657,110.8142,334861.0
2022-01-31 09:50:00,114.27,115.62,114.16,115.59,334187.0,110.8627,112.1725,110.756,112.1434,334187.0
2022-01-31 10:00:00,115.58,116.81,115.55,116.8,411303.0,112.1337,113.327,112.1046,113.3173,411303.0
2022-01-31 10:10:00,116.82,117.13,116.43,116.69,307178.0,113.3367,113.6374,112.9583,113.2106,307178.0
2022-01-31 10:20:00,116.74,117.49,116.37,116.37,225011.0,113.2591,113.9867,112.9001,112.9001,225011.0
2022-01-31 10:30:00,116.45,116.98,116.18,116.39,159538.0,112.9777,113.4919,112.7158,112.9195,159538.0
2022-01-31 10:40:00,116.41,116.67,115.97,116.38,215731.0,112.9389,113.1912,112.512,112.9098,215731.0
2022-01-31 10:50:00,116.39,117.18,116.37,117.01,178408.0,112.9195,113.6859,112.9001,113.521,178408.0
2022-01-31 11:00:00,117.02,117.26,116.68,116.68,95474.0,113.5307,113.7636,113.2009,113.2009,95474.0
2022-01-31 11:10:00,116.75,116.86,116.21,116.42,115668.0,113.2688,113.3755,112.7449,112.9486,115668.0
2022-01-31 11:20:00,116.52,116.69,116.06,116.2,104862.0,113.0456,113.2106,112.5993,112.7352,104862.0
2022-01-31 11:30:00,116.29,117.14,116.02,116.8,137445.0,112.8225,113.6471,112.5605,113.3173,137445.0
2022-01-31 11:40:00,116.94,117.53,116.72,117.46,129702.0,113.4531,114.0255,113.2397,113.9576,129702.0
2022-01-31 11:50:00,117.5,118.28,117.39,118.22,181231.0,113.9964,114.7531,113.8897,114.6949,181231.0
2022-01-31 12:00:00,118.2,118.26,117.66,117.67,133436.0,114.6755,114.7337,114.1516,114.1613,133436.0
2022-01-31 12:10:00,117.71,118.4,117.64,118.27,121858.0,114.2001,114.8696,114.1322,114.7434,121858.0
2022-01-31 12:20:00,118.23,118.27,117.38,117.96,145194.0,114.7046,114.7434,113.88,114.4427,145194.0
2022-01-31 12:30:00,117.92,118.12,117.57,118.0,79402.0,114.4039,114.5979,114.0643,114.4815,79402.0
2022-01-31 12:40:00,118.0,118.59,117.88,118.56,188303.0,114.4815,115.0539,114.3651,115.0248,188303.0
2022-01-31 12:50:00,118.5,118.84,118.33,118.7,112745.0,114.9666,115.2965,114.8017,115.1606,112745.0
2022-01-31 13:00:00,118.63,118.63,118.28,118.49,103748.0,115.0927,115.0927,114.7531,114.9569,103748.0
2022-01-31 13:10:00,118.5,118.74,118.15,118.73,90237.0,114.9666,115.1994,114.627,115.1897,90237.0
2022-01-31 13:20:00,118.61,118.92,118.3,118.32,110026.0,115.0733,115.3741,114.7726,114.792,110026.0
2022-01-31 13:30:00,118.44,118.78,118.09,118.57,138755.0,114.9084,115.2382,114.5688,115.0345,138755.0
2022-01-31 13:40:00,118.57,118.89,118.31,118.58,101121.0,115.0345,115.345,114.7823,115.0442,101121.0
2022-01-31 13:50:00,118.59,118.74,118.39,118.74,78471.0,115.0539,115.1994,114.8599,115.1994,78471.0
2022-01-31 14:00:00,118.75,119.33,118.57,119.17,171024.0,115.2091,115.7718,115.0345,115.6166,171024.0
2022-01-31 14:10:00,119.14,119.29,119.0,119.2,127172.0,115.5875,115.733,115.4517,115.6457,127172.0
2022-01-31 14:20:00,119.17,119.5,118.99,119.47,187332.0,115.6166,115.9368,115.442,115.9077,187332.0
2022-01-31 14:30:00,119.55,119.55,119.25,119.37,85956.0,115.9853,115.9853,115.6942,115.8106,85956.0
2022-01-31 14:40:00,119.37,119.5,119.1,119.21,150879.0,115.8106,115.9368,115.5487,115.6554,150879.0
2022-01-31 14:50:00,119.27,119.41,119.05,119.29,70398.0,115.7136,115.8495,115.5002,115.733,70398.0
2022-01-31 15:00:00,119.27,119.44,118.6,118.62,138409.0,115.7136,115.8786,115.0636,115.083,138409.0
2022-01-31 15:10:00,118.66,118.76,117.43,117.65,238597.0,115.1218,115.2188,113.9285,114.1419,238597.0
2022-01-31 15:20:00,117.62,118.88,117.61,118.62,239398.0,114.1128,115.3353,114.1031,115.083,239398.0
2022-01-31 15:30:00,118.56,119.6,118.21,119.23,246250.0,115.0248,116.0338,114.6852,115.6748,246250.0
2022-01-31 15:40:00,119.22,119.99,119.01,119.95,256472.0,115.6651,116.4122,115.4614,116.3734,256472.0
2022-01-31 15:50:00,119.95,120.98,119.9,120.58,687294.0,116.3734,117.3726,116.3248,116.9846,687294.0
2022-02-01 09:30:00,121.32,121.56,120.35,121.06,491729.0,117.7025,117.9353,116.7614,117.4503,491729.0
2022-02-01 09:40:00,121.02,121.38,119.64,120.36,314648.0,117.4114,117.7607,116.0726,116.7711,314648.0
2022-02-01 09:50:00,120.38,120.85,120.0,120.54,148539.0,116.7905,117.2465,116.4219,116.9458,148539.0
2022-02-01 10:00:00,120.61,120.62,118.29,119.11,396566.0,117.0137,117.0234,114.7629,115.5584,396566.0
2022-02-01 10:10:00,119.14,120.01,118.86,119.31,187077.0,115.5875,116.4316,115.3159,115.7524,187077.0
2022-02-01 10:20:00,119.27,120.79,119.26,119.66,214722.0,115.7136,117.1883,115.7039,116.092,214722.0
2022-02-01 10:30:00,119.8,120.52,119.44,119.81,125230.0,116.2278,116.9264,115.8786,116.2375,125230.0
2022-02-01 10:40:00,119.98,120.32,119.04,119.4,174954.0,116.4025,116.7323,115.4905,115.8398,174954.0
2022-02-01 10:50:00,119.3,120.78,119.3,120.73,129081.0,115.7427,117.1786,115.7427,117.1301,129081.0
2022-02-01 11:00:00,120.73,121.12,120.33,121.04,177027.0,117.1301,117.5085,116.742,117.4309,177027.0
2022-02-01 11:10:00,121.08,121.43,120.86,121.11,206288.0,117.4697,117.8092,117.2562,117.4988,206288.0
2022-02-01 11:20:00,121.17,121.24,120.28,120.66,83164.0,117.557,117.6249,116.6935,117.0622,83164.0
2022-02-01 11:30:00,120.63,121.1,119.96,120.73,109403.0,117.0331,117.4891,116.3831,117.1301,109403.0
2022-02-01 11:40:00,120.74,121.38,120.61,121.01,178179.0,117.1398,117.7607,117.0137,117.4017,178179.0
2022-02-01 11:50:00,121.01,121.59,120.81,121.36,117621.0,117.4017,117.9645,117.2077,117.7413,117621.0
2022-02-01 12:00:00,121.33,121.46,120.9,121.05,94373.0,117.7122,117.8383,117.295,117.4406,94373.0
2022-02-01 12:10:00,121.01,121.07,120.47,121.03,105229.0,117.4017,117.46,116.8778,117.4211,105229.0
2022-02-01 12:20:00,121.01,121.13,120.4,120.82,74594.0,117.4017,117.5182,116.8099,117.2174,74594.0
2022-02-01 12:30:00,120.84,120.87,119.95,120.4,97354.0,117.2368,117.2659,116.3734,116.8099,97354.0
2022-02-01 12:40:00,120.41,120.7,120.05,120.29,37234.0,116.8196,117.101,116.4704,116.7032,37234.0
2022-02-01 12:50:00,120.28,121.14,120.28,121.12,73309.0,116.6935,117.5279,116.6935,117.5085,73309.0
2022-02-01 13:00:00,121.08,121.15,120.37,120.47,75017.0,117.4697,117.5376,116.7808,116.8778,75017.0
2022-02-01 13:10:00,120.5,120.8,120.46,120.69,30839.0,116.907,117.198,116.8681,117.0913,30839.0
2022-02-01 13:20:00,120.68,121.07,120.6,121.03,79557.0,117.0816,117.46,117.004,117.4211,79557.0
2022-02-01 13:30:00,121.01,121.05,120.45,121.01,47733.0,117.4017,117.4406,116.8584,117.4017,47733.0
2022-02-01 13:40:00,121.02,121.31,121.01,121.19,118917.0,117.4114,117.6928,117.4017,117.5764,118917.0
2022-02-01 13:50:00,121.2,121.25,120.68,121.1,97754.0,117.5861,117.6346,117.0816,117.4891,97754.0
2022-02-01 14:00:00,121.13,121.37,120.96,121.19,60779.0,117.5182,117.751,117.3532,117.5764,60779.0
2022-02-01 14:10:00,121.24,121.45,120.7,120.84,126567.0,117.6249,117.8286,117.101,117.2368,126567.0
2022-02-01 14:20:00,120.76,120.88,120.37,120.83,96877.0,117.1592,117.2756,116.7808,117.2271,96877.0
2022-02-01 14:30:00,120.99,121.13,120.6,120.9,84970.0,117.3823,117.5182,117.004,117.295,84970.0
2022-02-01 14:40:00,121.0,121.24,120.73,120.97,37215.0,117.392,117.6249,117.1301,117.3629,37215.0
2022-02-01 14:50:00,121.04,121.17,120.65,121.15,34412.0,117.4309,117.557,117.0525,117.5376,34412.0
2022-02-01 15:00:00,121.1,122.26,120.99,122.24,311535.0,117.4891,118.6145,117.3823,118.5951,311535.0
2022-02-01 15:10:00,122.22,122.22,121.82,122.09,113714.0,118.5757,118.5757,118.1876,118.4495,113714.0
2022-02-01 15:20:00,122.15,122.73,122.1,122.62,197871.0,118.5078,119.0705,118.4592,118.9637,197871.0
2022-02-01 15:30:00,122.64,123.06,122.24,122.29,192871.0,118.9831,119.3906,118.5951,118.6436,192871.0
2022-02-01 15:40:00,122.32,123.39,122.27,123.34,463354.0,118.6727,119.7108,118.6242,119.6623,463354.0
2022-02-01 15:50:00,123.36,123.64,123.02,123.13,372584.0,119.6817,119.9533,119.3518,119.4585,372584.0
2022-02-02 09:30:00,125.17,125.9,124.8,125.75,1399344.0,121.4377,122.1459,121.0787,122.0004,1399344.0
2022-02-02 09:40:00,125.7,125.8,123.9,124.05,405673.0,121.9519,122.0489,120.2056,120.3511,405673.0
2022-02-02 09:50:00,124.01,124.78,123.91,124.41,257135.0,120.3123,121.0593,120.2153,120.7004,257135.0
2022-02-02 10:00:00,124.48,125.57,124.45,125.34,309302.0,120.7683,121.8258,120.7392,121.6026,309302.0
2022-02-02 10:10:00,125.28,125.66,124.14,124.72,389822.0,121.5444,121.9131,120.4384,121.0011,389822.0
2022-02-02 10:20:00,124.78,125.0,123.83,124.1,306198.0,121.0593,121.2728,120.1377,120.3996,306198.0
2022-02-02 10:30:00,124.13,124.73,123.47,124.64,270041.0,120.4287,121.0108,119.7884,120.9235,270041.0
2022-02-02 10:40:00,124.64,125.43,124.17,125.09,297058.0,120.9235,121.69,120.4675,121.3601,297058.0
2022-02-02 10:50:00,125.1,125.23,124.23,124.84,225687.0,121.3698,121.4959,120.5257,121.1175,225687.0
2022-02-02 11:00:00,124.82,125.04,123.76,123.84,230891.0,121.0981,121.3116,120.0697,120.1474,230891.0
2022-02-02 11:10:00,123.8,124.13,123.17,123.73,281146.0,120.1086,120.4287,119.4973,120.0406,281146.0
2022-02-02 11:20:00,123.73,124.42,123.73,124.18,203011.0,120.0406,120.7101,120.0406,120.4772,203011.0
2022-02-02 11:30:00,124.12,124.15,123.29,123.48,132073.0,120.419,120.4481,119.6138,119.7981,132073.0
2022-02-02 11:40:00,123.41,124.43,123.37,124.04,153681.0,119.7302,120.7198,119.6914,120.3414,153681.0
2022-02-02 11:50:00,124.08,124.62,123.96,124.58,134660.0,120.3802,120.9041,120.2638,120.8653,134660.0
2022-02-02 12:00:00,124.57,125.39,124.22,125.33,185050.0,120.8556,121.6511,120.516,121.5929,185050.0
2022-02-02 12:10:00,125.35,125.6,124.72,124.94,192622.0,121.6123,121.8549,121.0011,121.2146,192622.0
2022-02-02 12:20:00,124.95,125.16,124.84,124.89,111780.0,121.2243,121.428,121.1175,121.1661,111780.0
2022-02-02 12:30:00,124.9,125.36,124.59,125.33,117241.0,121.1758,121.622,120.875,121.5929,117241.0
2022-02-02 12:40:00,125.31,126.1,125.15,125.78,220786.0,121.5735,122.34,121.4183,122.0295,220786.0
2022-02-02 12:50:00,125.81,126.28,125.64,126.28,110749.0,122.0586,122.5146,121.8937,122.5146,110749.0
2022-02-02 13:00:00,126.25,126.3,125.73,125.74,123937.0,122.4855,122.534,121.981,121.9907,123937.0
2022-02-02 13:10:00,125.78,126.04,125.5,125.7,145683.0,122.0295,122.2818,121.7579,121.9519,145683.0
2022-02-02 13:20:00,125.73,125.81,124.97,125.34,81607.0,121.981,122.0586,121.2437,121.6026,81607.0
2022-02-02 13:30:00,125.3,125.96,125.25,125.94,82191.0,121.5638,122.2041,121.5153,122.1847,82191.0
2022-02-02 13:40:00,125.93,126.15,125.52,125.52,150058.0,122.175,122.3885,121.7773,121.7773,150058.0
2022-02-02 13:50:00,125.58,125.91,125.41,125.84,96640.0,121.8355,122.1556,121.6705,122.0877,96640.0
2022-02-02 14:00:00,125.82,126.27,125.74,125.95,110703.0,122.0683,122.5049,121.9907,122.1944,110703.0
2022-02-02 14:10:00,125.98,126.2,125.32,125.91,125545.0,122.2236,122.437,121.5832,122.1556,125545.0
2022-02-02 14:20:00,125.87,125.91,125.17,125.78,57834.0,122.1168,122.1556,121.4377,122.0295,57834.0
2022-02-02 14:30:00,125.8,126.5,125.76,126.22,166275.0,122.0489,122.728,122.0101,122.4564,166275.0
2022-02-02 14:40:00,126.27,126.94,126.27,126.82,212034.0,122.5049,123.1549,122.5049,123.0385,212034.0
2022-02-02 14:50:00,126.84,127.0,126.39,126.44,160245.0,123.0579,123.2131,122.6213,122.6698,160245.0
2022-02-02 15:00:00,126.46,126.93,126.11,126.47,130631.0,122.6892,123.1452,122.3497,122.6989,130631.0
2022-02-02 15:10:00,126.42,127.23,126.29,127.16,148679.0,122.6504,123.4363,122.5243,123.3684,148679.0
2022-02-02 15:20:00,127.17,127.25,126.43,126.76,229161.0,123.3781,123.4557,122.6601,122.9803,229161.0
2022-02-02 15:30:00,126.75,127.09,126.51,126.73,172949.0,122.9706,123.3005,122.7377,122.9512,172949.0
2022-02-02 15:40:00,126.75,127.24,126.64,127.16,193783.0,122.9706,123.446,122.8639,123.3684,193783.0
2022-02-02 15:50:00,127.09,127.34,126.32,126.66,497820.0,123.3005,123.543,122.5534,122.8833,497820.0
2022-02-03 09:30:00,121.4,122.45,120.57,122.4,899103.0,117.7801,118.7988,116.9749,118.7503,899103.0
2022-02-03 09:40:00,122.38,122.52,120.84,120.95,430027.0,118.7309,118.8667,117.2368,117.3435,430027.0
2022-02-03 09:50:00,120.96,121.51,120.58,120.8,417114.0,117.3532,117.8868,116.9846,117.198,417114.0
2022-02-03 10:00:00,120.81,121.95,120.64,121.58,392163.0,117.2077,118.3137,117.0428,117.9547,392163.0
2022-02-03 10:10:00,121.6,122.46,121.2,122.33,311309.0,117.9742,118.8085,117.5861,118.6824,311309.0
2022-02-03 10:20:00,122.41,122.91,121.99,122.67,244063.0,118.76,119.2451,118.3525,119.0122,244063.0
2022-02-03 10:30:00,122.67,123.02,122.17,122.53,218882.0,119.0122,119.3518,118.5272,118.8764,218882.0
2022-02-03 10:40:00,122.55,122.94,121.8,121.93,162581.0,118.8958,119.2742,118.1682,118.2943,162581.0
2022-02-03 10:50:00,121.98,122.68,121.98,122.2,118677.0,118.3428,119.022,118.3428,118.5563,118677.0
2022-02-03 11:00:00,122.21,122.71,121.63,122.47,161918.0,118.566,119.0511,118.0033,118.8182,161918.0
2022-02-03 11:10:00,122.4,123.06,122.33,122.76,133627.0,118.7503,119.3906,118.6824,119.0996,133627.0
2022-02-03 11:20:00,122.76,122.78,121.57,121.87,139298.0,119.0996,119.119,117.945,118.2361,139298.0
2022-02-03 11:30:00,121.88,122.02,121.45,121.5,172879.0,118.2458,118.3816,117.8286,117.8771,172879.0
2022-02-03 11:40:00,121.55,121.77,121.27,121.44,127685.0,117.9256,118.1391,117.654,117.8189,127685.0
2022-02-03 11:50:00,121.55,121.72,120.75,120.76,114328.0,117.9256,118.0906,117.1495,117.1592,114328.0
2022-02-03 12:00:00,120.69,121.1,120.17,120.65,212811.0,117.0913,117.4891,116.5868,117.0525,212811.0
2022-02-03 12:10:00,120.52,120.94,119.88,119.97,130737.0,116.9264,117.3338,116.3054,116.3928,130737.0
2022-02-03 12:20:00,119.97,120.89,119.94,120.74,93373.0,116.3928,117.2853,116.3637,117.1398,93373.0
2022-02-03 12:30:00,120.66,121.1,120.3,120.86,81504.0,117.0622,117.4891,116.7129,117.2562,81504.0
2022-02-03 12:40:00,120.99,121.04,119.95,120.17,71782.0,117.3823,117.4309,116.3734,116.5868,71782.0
2022-02-03 12:50:00,120.32,120.62,120.09,120.51,71323.0,116.7323,117.0234,116.5092,116.9167,71323.0
2022-02-03 13:00:00,120.5,120.5,119.99,120.0,80748.0,116.907,116.907,116.4122,116.4219,80748.0
2022-02-03 13:10:00,119.9,120.56,119.8,120.32,73774.0,116.3248,116.9652,116.2278,116.7323,73774.0
2022-02-03 13:20:00,120.33,120.97,120.28,120.66,105410.0,116.742,117.3629,116.6935,117.0622,105410.0
2022-02-03 13:30:00,120.64,121.17,120.41,120.57,93222.0,117.0428,117.557,116.8196,116.9749,93222.0
2022-02-03 13:40:00,120.63,120.9,120.5,120.77,52048.0,117.0331,117.295,116.907,117.1689,52048.0
2022-02-03 13:50:00,120.78,120.86,120.32,120.6,59543.0,117.1786,117.2562,116.7323,117.004,59543.0
2022-02-03 14:00:00,120.55,121.06,120.41,120.89,79807.0,116.9555,117.4503,116.8196,117.2853,79807.0
2022-02-03 14:10:00,120.88,120.98,120.51,120.76,55469.0,117.2756,117.3726,116.9167,117.1592,55469.0
2022-02-03 14:20:00,120.77,120.88,119.98,120.2,101817.0,117.1689,117.2756,116.4025,116.6159,101817.0
2022-02-03 14:30:00,120.18,120.24,119.42,119.49,161462.0,116.5965,116.6547,115.8592,115.9271,161462.0
2022-02-03 14:40:00,119.48,119.48,118.68,118.85,207230.0,115.9174,115.9174,115.1412,115.3062,207230.0
2022-02-03 14:50:00,118.86,119.32,118.78,119.14,118392.0,115.3159,115.7621,115.2382,115.5875,118392.0
2022-02-03 15:00:00,119.14,119.41,118.56,118.73,143572.0,115.5875,115.8495,115.0248,115.1897,143572.0
2022-02-03 15:10:00,118.8,119.67,118.7,119.65,142104.0,115.2576,116.1017,115.1606,116.0823,142104.0
2022-02-03 15:20:00,119.62,120.05,119.19,119.5,167927.0,116.0532,116.4704,115.636,115.9368,167927.0
2022-02-03 15:30:00,119.41,119.41,118.16,118.39,183855.0,115.8495,115.8495,114.6367,114.8599,183855.0
2022-02-03 15:40:00,118.38,118.8,117.78,117.95,212934.0,114.8502,115.2576,114.2681,114.433,212934.0
2022-02-03 15:50:00,117.82,118.41,117.02,117.78,500049.0,114.3069,114.8793,113.5307,114.2681,500049.0
2022-02-04 09:30:00,117.58,117.97,116.57,117.03,357056.0,114.074,114.4524,113.0941,113.5404,357056.0
2022-02-04 09:40:00,117.14,119.08,117.03,118.39,401787.0,113.6471,115.5293,113.5404,114.8599,401787.0
2022-02-04 09:50:00,118.39,118.57,117.44,118.17,194223.0,114.8599,115.0345,113.9382,114.6464,194223.0
2022-02-04 10:00:00,118.25,118.8,117.85,118.09,176736.0,114.724,115.2576,114.336,114.5688,176736.0
2022-02-04 10:10:00,118.14,119.41,117.52,119.09,162139.0,114.6173,115.8495,114.0158,115.539,162139.0
2022-02-04 10:20:00,119.08,119.26,117.27,117.31,155142.0,115.5293,115.7039,113.7733,113.8121,155142.0
2022-02-04 10:30:00,117.31,118.0,116.37,116.8,192228.0,113.8121,114.4815,112.9001,113.3173,192228.0
2022-02-04 10:40:00,116.85,117.12,115.87,116.22,287922.0,113.3658,113.6277,112.415,112.7546,287922.0
2022-02-04 10:50:00,116.18,116.8,115.93,116.23,156233.0,112.7158,113.3173,112.4732,112.7643,156233.0
2022-02-04 11:00:00,116.1,116.7,115.93,116.25,111534.0,112.6382,113.2203,112.4732,112.7837,111534.0
2022-02-04 11:10:00,116.21,116.32,115.54,116.27,113442.0,112.7449,112.8516,112.0948,112.8031,113442.0
2022-02-04 11:20:00,116.2,117.42,115.95,117.03,232625.0,112.7352,113.9188,112.4926,113.5404,232625.0
2022-02-04 11:30:00,117.1,118.17,116.94,117.88,153832.0,113.6083,114.6464,113.4531,114.3651,153832.0
2022-02-04 11:40:00,117.86,118.57,117.73,118.08,98154.0,114.3457,115.0345,114.2195,114.5591,98154.0
2022-02-04 11:50:00,118.12,118.73,117.84,117.93,104569.0,114.5979,115.1897,114.3263,114.4136,104569.0
2022-02-04 12:00:00,117.95,118.21,117.6,118.11,160800.0,114.433,114.6852,114.0934,114.5882,160800.0
2022-02-04 12:10:00,118.14,118.59,117.61,118.28,97195.0,114.6173,115.0539,114.1031,114.7531,97195.0
2022-02-04 12:20:00,118.39,118.65,118.09,118.37,90903.0,114.8599,115.1121,114.5688,114.8405,90903.0
2022-02-04 12:30:00,118.41,118.81,117.94,118.7,88261.0,114.8793,115.2673,114.4233,115.1606,88261.0
2022-02-04 12:40:00,118.75,119.04,118.56,118.98,97193.0,115.2091,115.4905,115.0248,115.4323,97193.0
2022-02-04 12:50:00,119.03,119.32,118.78,119.25,77758.0,115.4808,115.7621,115.2382,115.6942,77758.0
2022-02-04 13:00:00,119.32,120.45,119.32,120.39,257509.0,115.7621,116.8584,115.7621,116.8002,257509.0
2022-02-04 13:10:00,120.3,120.55,119.92,120.12,161904.0,116.7129,116.9555,116.3442,116.5383,161904.0
2022-02-04 13:20:00,120.07,120.7,120.05,120.23,183972.0,116.4898,117.101,116.4704,116.645,183972.0
2022-02-04 13:30:00,120.28,120.56,120.1,120.25,66083.0,116.6935,116.9652,116.5189,116.6644,66083.0
2022-02-04 13:40:00,120.31,121.08,120.31,120.72,271598.0,116.7226,117.4697,116.7226,117.1204,271598.0
2022-02-04 13:50:00,120.78,121.0,120.64,120.92,77548.0,117.1786,117.392,117.0428,117.3144,77548.0
2022-02-04 14:00:00,120.93,121.04,120.49,120.77,195434.0,117.3241,117.4309,116.8973,117.1689,195434.0
2022-02-04 14:10:00,120.8,120.83,119.89,119.9,255648.0,117.198,117.2271,116.3151,116.3248,255648.0
2022-02-04 14:20:00,119.93,120.67,119.88,120.4,169677.0,116.3539,117.0719,116.3054,116.8099,169677.0
2022-02-04 14:30:00,120.41,121.31,120.29,121.08,208617.0,116.8196,117.6928,116.7032,117.4697,208617.0
2022-02-04 14:40:00,121.09,121.25,120.45,120.73,196268.0,117.4794,117.6346,116.8584,117.1301,196268.0
2022-02-04 14:50:00,120.71,121.28,120.61,121.22,149019.0,117.1107,117.6637,117.0137,117.6055,149019.0
2022-02-04 15:00:00,121.28,122.04,121.24,121.96,210952.0,117.6637,118.401,117.6249,118.3234,210952.0
2022-02-04 15:10:00,121.95,122.6,121.77,121.77,220437.0,118.3137,118.9443,118.1391,118.1391,220437.0
2022-02-04 15:20:00,121.79,122.32,121.71,121.87,100626.0,118.1585,118.6727,118.0809,118.2361,100626.0
2022-02-04 15:30:00,121.98,122.45,121.78,121.78,143873.0,118.3428,118.7988,118.1488,118.1488,143873.0
2022-02-04 15:40:00,121.81,121.85,120.29,120.66,289081.0,118.1779,118.2167,116.7032,117.0622,289081.0
2022-02-04 15:50:00,120.68,121.02,119.28,119.41,331737.0,117.0816,117.4114,115.7233,115.8495,331737.0
2022-02-07 09:30:00,120.0,120.26,119.0,119.95,389674.0,116.4219,116.6741,115.4517,116.3734,389674.0
2022-02-07 09:40:00,119.84,120.3,119.36,119.53,188049.0,116.2666,116.7129,115.8009,115.9659,188049.0
2022-02-07 09:50:00,119.56,120.74,119.55,120.36,249431.0,115.995,117.1398,115.9853,116.7711,249431.0
2022-02-07 10:00:00,120.37,120.66,119.87,120.25,178280.0,116.7808,117.0622,116.2957,116.6644,178280.0
2022-02-07 10:10:00,120.3,120.41,119.29,119.39,147137.0,116.7129,116.8196,115.733,115.8301,147137.0
2022-02-07 10:20:00,119.45,120.5,119.22,120.27,236105.0,115.8883,116.907,115.6651,116.6838,236105.0
2022-02-07 10:30:00,120.26,121.11,120.01,120.65,253047.0,116.6741,117.4988,116.4316,117.0525,253047.0
2022-02-07 10:40:00,120.67,120.71,119.82,120.05,122542.0,117.0719,117.1107,116.2472,116.4704,122542.0
2022-02-07 10:50:00,120.03,120.44,119.82,120.24,89275.0,116.451,116.8487,116.2472,116.6547,89275.0
2022-02-07 11:00:00,120.24,120.5,119.34,119.46,151738.0,116.6547,116.907,115.7815,115.898,151738.0
2022-02-07 11:10:00,119.48,119.88,119.4,119.73,112908.0,115.9174,116.3054,115.8398,116.1599,112908.0
2022-02-07 11:20:00,119.75,120.15,119.43,119.79,135168.0,116.1793,116.5674,115.8689,116.2181,135168.0
2022-02-07 11:30:00,119.76,119.76,118.49,118.59,207124.0,116.189,116.189,114.9569,115.0539,207124.0
2022-02-07 11:40:00,118.58,118.71,118.12,118.55,219225.0,115.0442,115.1703,114.5979,115.0151,219225.0
2022-02-07 11:50:00,118.59,119.07,118.28,118.97,162984.0,115.0539,115.5196,114.7531,115.4226,162984.0
2022-02-07 12:00:00,118.97,119.02,118.28,118.31,89155.0,115.4226,115.4711,114.7531,114.7823,89155.0
2022-02-07 12:10:00,118.43,118.82,118.3,118.62,106949.0,114.8987,115.277,114.7726,115.083,106949.0
2022-02-07 12:20:00,118.55,118.95,118.22,118.3,86170.0,115.0151,115.4032,114.6949,114.7726,86170.0
2022-02-07 12:30:00,118.25,118.65,117.83,118.07,124820.0,114.724,115.1121,114.3166,114.5494,124820.0
2022-02-07 12:40:00,118.13,118.85,118.1,118.67,91355.0,114.6076,115.3062,114.5785,115.1315,91355.0
2022-02-07 12:50:00,118.65,118.81,118.44,118.54,78315.0,115.1121,115.2673,114.9084,115.0054,78315.0
2022-02-07 13:00:00,118.54,119.34,118.39,119.29,109968.0,115.0054,115.7815,114.8599,115.733,109968.0
2022-02-07 13:10:00,119.29,119.72,119.18,119.35,134687.0,115.733,116.1502,115.6263,115.7912,134687.0
2022-02-07 13:20:00,119.35,119.73,119.26,119.61,78731.0,115.7912,116.1599,115.7039,116.0435,78731.0
2022-02-07 13:30:00,119.68,119.9,119.6,119.84,163953.0,116.1114,116.3248,116.0338,116.2666,163953.0
2022-02-07 13:40:00,119.85,119.97,119.33,119.4,81888.0,116.2763,116.3928,115.7718,115.8398,81888.0
2022-02-07 13:50:00,119.41,120.12,119.27,119.96,120675.0,115.8495,116.5383,115.7136,116.3831,120675.0
2022-02-07 14:00:00,119.97,120.01,119.5,119.54,79356.0,116.3928,116.4316,115.9368,115.9756,79356.0
2022-02-07 14:10:00,119.56,120.1,119.55,119.86,65880.0,115.995,116.5189,115.9853,116.286,65880.0
2022-02-07 14:20:00,119.87,120.48,119.63,120.48,122249.0,116.2957,116.8875,116.0629,116.8875,122249.0
2022-02-07 14:30:00,120.48,120.68,120.27,120.4,211816.0,116.8875,117.0816,116.6838,116.8099,211816.0
2022-02-07 14:40:00,120.39,120.79,120.29,120.43,153524.0,116.8002,117.1883,116.7032,116.839,153524.0
2022-02-07 14:50:00,120.42,120.59,120.19,120.36,111727.0,116.8293,116.9943,116.6062,116.7711,111727.0
2022-02-07 15:00:00,120.35,120.74,120.01,120.6,192403.0,116.7614,117.1398,116.4316,117.004,192403.0
2022-02-07 15:10:00,120.59,121.21,120.45,120.78,201028.0,116.9943,117.5958,116.8584,117.1786,201028.0
2022-02-07 15:20:00,120.8,120.8,119.57,119.68,230778.0,117.198,117.198,116.0047,116.1114,230778.0
2022-02-07 15:30:00,119.72,120.03,118.71,118.78,206247.0,116.1502,116.451,115.1703,115.2382,206247.0
2022-02-07 15:40:00,118.77,118.89,117.98,118.11,246772.0,115.2285,115.345,114.4621,114.5882,246772.0
2022-02-07 15:50:00,118.1,118.8,117.1,118.23,463911.0,114.5785,115.2576,113.6083,114.7046,463911.0
2022-02-08 09:30:00,117.78,118.39,117.46,118.06,285304.0,114.2681,114.8599,113.9576,114.5397,285304.0
2022-02-08 09:40:00,118.08,118.3,117.57,117.71,231049.0,114.5591,114.7726,114.0643,114.2001,231049.0
2022-02-08 09:50:00,117.7,118.04,117.27,117.57,235985.0,114.1904,114.5203,113.7733,114.0643,235985.0
2022-02-08 10:00:00,117.54,117.58,116.61,117.44,322814.0,114.0352,114.074,113.1329,113.9382,322814.0
2022-02-08 10:10:00,117.43,118.19,117.21,117.9,259775.0,113.9285,114.6658,113.7151,114.3845,259775.0
2022-02-08 10:20:00,117.9,118.04,117.23,117.42,229438.0,114.3845,114.5203,113.7345,113.9188,229438.0
2022-02-08 10:30:00,117.43,118.03,117.11,117.79,218971.0,113.9285,114.5106,113.618,114.2778,218971.0
2022-02-08 10:40:00,117.78,118.92,117.52,118.64,253194.0,114.2681,115.3741,114.0158,115.1024,253194.0
2022-02-08 10:50:00,118.63,119.05,118.48,118.77,206620.0,115.0927,115.5002,114.9472,115.2285,206620.0
2022-02-08 11:00:00,118.73,119.54,118.72,119.43,216513.0,115.1897,115.9756,115.18,115.8689,216513.0
2022-02-08 11:10:00,119.36,119.89,119.26,119.77,209568.0,115.8009,116.3151,115.7039,116.1987,209568.0
2022-02-08 11:20:00,119.83,119.84,119.34,119.56,119494.0,116.2569,116.2666,115.7815,115.995,119494.0
2022-02-08 11:30:00,119.61,120.31,119.61,120.26,166425.0,116.0435,116.7226,116.0435,116.6741,166425.0
2022-02-08 11:40:00,120.25,120.51,120.14,120.31,125384.0,116.6644,116.9167,116.5577,116.7226,125384.0
2022-02-08 11:50:00,120.34,120.58,120.15,120.48,124950.0,116.7517,116.9846,116.5674,116.8875,124950.0
2022-02-08 12:00:00,120.46,120.76,120.07,120.17,126908.0,116.8681,117.1592,116.4898,116.5868,126908.0
2022-02-08 12:10:00,120.16,120.34,119.97,120.22,99634.0,116.5771,116.7517,116.3928,116.6353,99634.0
2022-02-08 12:20:00,120.23,120.54,120.15,120.49,96821.0,116.645,116.9458,116.5674,116.8973,96821.0
2022-02-08 12:30:00,120.54,121.27,120.52,121.2,166114.0,116.9458,117.654,116.9264,117.5861,166114.0
2022-02-08 12:40:00,121.2,121.4,120.98,121.02,106390.0,117.5861,117.7801,117.3726,117.4114,106390.0
2022-02-08 12:50:00,121.0,121.16,120.81,120.88,103370.0,117.392,117.5473,117.2077,117.2756,103370.0
2022-02-08 13:00:00,120.88,120.93,120.63,120.7,92885.0,117.2756,117.3241,117.0331,117.101,92885.0
2022-02-08 13:10:00,120.69,120.9,120.23,120.53,214671.0,117.0913,117.295,116.645,116.9361,214671.0
2022-02-08 13:20:00,120.5,120.62,120.12,120.27,71687.0,116.907,117.0234,116.5383,116.6838,71687.0
2022-02-08 13:30:00,120.28,120.82,120.26,120.39,204619.0,116.6935,117.2174,116.6741,116.8002,204619.0
2022-02-08 13:40:00,120.4,120.49,120.12,120.48,134252.0,116.8099,116.8973,116.5383,116.8875,134252.0
2022-02-08 13:50:00,120.47,120.71,120.11,120.68,120671.0,116.8778,117.1107,116.5286,117.0816,120671.0
2022-02-08 14:00:00,120.69,121.06,120.59,120.81,174172.0,117.0913,117.4503,116.9943,117.2077,174172.0
2022-02-08 14:10:00,120.79,120.81,120.29,120.39,121149.0,117.1883,117.2077,116.7032,116.8002,121149.0
2022-02-08 14:20:00,120.42,120.42,119.44,119.56,201403.0,116.8293,116.8293,115.8786,115.995,201403.0
2022-02-08 14:30:00,119.53,119.96,119.05,119.14,248094.0,115.9659,116.3831,115.5002,115.5875,248094.0
2022-02-08 14:40:00,119.16,119.45,118.94,119.28,202923.0,115.6069,115.8883,115.3935,115.7233,202923.0
2022-02-08 14:50:00,119.28,119.65,119.19,119.35,202903.0,115.7233,116.0823,115.636,115.7912,202903.0
2022-02-08 15:00:00,119.39,119.75,118.88,119.67,236124.0,115.8301,116.1793,115.3353,116.1017,236124.0
2022-02-08 15:10:00,119.67,121.02,119.62,120.79,394781.0,116.1017,117.4114,116.0532,117.1883,394781.0
2022-02-08 15:20:00,120.85,120.92,120.27,120.46,172082.0,117.2465,117.3144,116.6838,116.8681,172082.0
2022-02-08 15:30:00,120.59,121.21,120.42,120.84,249364.0,116.9943,117.5958,116.8293,117.2368,249364.0
2022-02-08 15:40:00,120.87,121.3,120.52,120.92,254844.0,117.2659,117.6831,116.9264,117.3144,254844.0
2022-02-08 15:50:00,120.98,121.92,120.58,121.11,487224.0,117.3726,118.2846,116.9846,117.4988,487224.0
2022-02-09 09:30:00,124.57,125.27,124.42,125.03,517268.0,120.8556,121.5347,120.7101,121.3019,517268.0
2022-02-09 09:40:00,125.06,125.51,124.87,125.19,321738.0,121.331,121.7676,121.1466,121.4571,321738.0
2022-02-09 09:50:00,125.17,125.22,124.6,124.72,217711.0,121.4377,121.4862,120.8847,121.0011,217711.0
2022-02-09 10:00:00,124.71,125.53,124.71,125.32,181528.0,120.9914,121.787,120.9914,121.5832,181528.0
2022-02-09 10:10:00,125.34,125.47,124.54,124.67,255957.0,121.6026,121.7288,120.8265,120.9526,255957.0
2022-02-09 10:20:00,124.68,125.38,124.54,125.16,306127.0,120.9623,121.6414,120.8265,121.428,306127.0
2022-02-09 10:30:00,125.19,125.76,125.09,125.41,201622.0,121.4571,122.0101,121.3601,121.6705,201622.0
2022-02-09 10:40:00,125.44,125.68,125.13,125.36,158770.0,121.6997,121.9325,121.3989,121.622,158770.0
2022-02-09 10:50:00,125.36,125.85,125.25,125.84,194199.0,121.622,122.0974,121.5153,122.0877,194199.0
2022-02-09 11:00:00,125.84,126.03,125.34,125.44,250708.0,122.0877,122.2721,121.6026,121.6997,250708.0
2022-02-09 11:10:00,125.44,125.61,125.01,125.39,274324.0,121.6997,121.8646,121.2825,121.6511,274324.0
2022-02-09 11:20:00,125.37,125.61,125.34,125.4,104118.0,121.6317,121.8646,121.6026,121.6608,104118.0
2022-02-09 11:30:00,125.35,125.63,125.16,125.47,221409.0,121.6123,121.884,121.428,121.7288,221409.0
2022-02-09 11:40:00,125.48,125.59,125.19,125.43,99673.0,121.7385,121.8452,121.4571,121.69,99673.0
2022-02-09 11:50:00,125.41,125.6,124.85,125.09,327631.0,121.6705,121.8549,121.1272,121.3601,327631.0
2022-02-09 12:00:00,125.06,125.33,124.82,125.01,155855.0,121.331,121.5929,121.0981,121.2825,155855.0
2022-02-09 12:10:00,125.01,125.28,124.7,125.26,134578.0,121.2825,121.5444,120.9817,121.525,134578.0
2022-02-09 12:20:00,125.26,125.48,125.14,125.31,158493.0,121.525,121.7385,121.4086,121.5735,158493.0
2022-02-09 12:30:00,125.31,125.62,125.07,125.59,221245.0,121.5735,121.8743,121.3407,121.8452,221245.0
2022-02-09 12:40:00,125.6,125.72,125.49,125.64,111696.0,121.8549,121.9713,121.7482,121.8937,111696.0
2022-02-09 12:50:00,125.61,125.78,125.46,125.74,130800.0,121.8646,122.0295,121.7191,121.9907,130800.0
2022-02-09 13:00:00,125.75,125.94,125.49,125.57,122898.0,122.0004,122.1847,121.7482,121.8258,122898.0
2022-02-09 13:10:00,125.57,125.65,125.31,125.53,85961.0,121.8258,121.9034,121.5735,121.787,85961.0
2022-02-09 13:20:00,125.54,125.69,125.48,125.67,47504.0,121.7967,121.9422,121.7385,121.9228,47504.0
2022-02-09 13:30:00,125.67,125.81,125.51,125.53,76755.0,121.9228,122.0586,121.7676,121.787,76755.0
2022-02-09 13:40:00,125.52,125.87,125.49,125.73,123240.0,121.7773,122.1168,121.7482,121.981,123240.0
2022-02-09 13:50:00,125.73,125.84,125.68,125.82,71068.0,121.981,122.0877,121.9325,122.0683,71068.0
2022-02-09 14:00:00,125.85,126.26,125.84,126.25,217631.0,122.0974,122.4952,122.0877,122.4855,217631.0
2022-02-09 14:10:00,126.25,126.37,126.14,126.24,200373.0,122.4855,122.6019,122.3788,122.4758,200373.0
2022-02-09 14:20:00,126.23,126.34,126.13,126.3,118427.0,122.4661,122.5728,122.3691,122.534,118427.0
2022-02-09 14:30:00,126.31,126.5,126.18,126.45,164460.0,122.5437,122.728,122.4176,122.6795,164460.0
2022-02-09 14:40:00,126.43,126.47,126.13,126.16,189086.0,122.6601,122.6989,122.3691,122.3982,189086.0
2022-02-09 14:50:00,126.16,126.28,125.71,125.75,280062.0,122.3982,122.5146,121.9616,122.0004,280062.0
2022-02-09 15:00:00,125.76,125.79,125.19,125.27,298285.0,122.0101,122.0392,121.4571,121.5347,298285.0
2022-02-09 15:10:00,125.32,125.58,125.03,125.44,187130.0,121.5832,121.8355,121.3019,121.6997,187130.0
2022-02-09 15:20:00,125.48,126.05,125.36,126.04,216076.0,121.7385,122.2915,121.622,122.2818,216076.0
2022-02-09 15:30:00,126.04,126.63,125.95,126.32,436457.0,122.2818,122.8542,122.1944,122.5534,436457.0
2022-02-09 15:40:00,126.32,126.35,125.58,126.27,267766.0,122.5534,122.5825,121.8355,122.5049,267766.0
2022-02-09 15:50:00,126.3,126.67,125.89,126.41,432219.0,122.534,122.893,122.1362,122.6407,432219.0
2022-02-10 09:30:00,121.28,123.14,121.25,123.06,619649.0,117.6637,119.4682,117.6346,119.3906,619649.0
2022-02-10 09:40:00,123.11,123.82,123.08,123.46,376873.0,119.4391,120.128,119.41,119.7787,376873.0
2022-02-10 09:50:00,123.56,124.83,123.38,124.49,256259.0,119.8757,121.1078,119.7011,120.778,256259.0
2022-02-10 10:00:00,124.58,125.86,124.36,125.83,302496.0,120.8653,122.1071,120.6519,122.078,302496.0
2022-02-10 10:10:00,125.82,125.95,124.67,124.95,256476.0,122.0683,122.1944,120.9526,121.2243,256476.0
2022-02-10 10:20:00,124.95,125.26,124.63,125.16,211557.0,121.2243,121.525,120.9138,121.428,211557.0
2022-02-10 10:30:00,125.22,126.35,125.0,126.35,256239.0,121.4862,122.5825,121.2728,122.5825,256239.0
2022-02-10 10:40:00,126.35,126.59,125.7,126.28,278684.0,122.5825,122.8154,121.9519,122.5146,278684.0
2022-02-10 10:50:00,126.26,126.26,124.43,124.73,400216.0,122.4952,122.4952,120.7198,121.0108,400216.0
2022-02-10 11:00:00,124.68,125.36,124.18,125.12,228022.0,120.9623,121.622,120.4772,121.3892,228022.0
2022-02-10 11:10:00,125.13,125.13,124.14,124.31,161956.0,121.3989,121.3989,120.4384,120.6033,161956.0
2022-02-10 11:20:00,124.24,124.71,123.97,124.49,213354.0,120.5354,120.9914,120.2735,120.778,213354.0
2022-02-10 11:30:00,124.49,124.49,123.75,123.96,201817.0,120.778,120.778,120.06,120.2638,201817.0
2022-02-10 11:40:00,124.08,125.26,123.9,125.12,247768.0,120.3802,121.525,120.2056,121.3892,247768.0
2022-02-10 11:50:00,125.1,125.45,124.94,125.35,123710.0,121.3698,121.7094,121.2146,121.6123,123710.0
2022-02-10 12:00:00,125.36,125.39,124.78,125.01,90681.0,121.622,121.6511,121.0593,121.2825,90681.0
2022-02-10 12:10:00,125.06,125.44,124.8,125.27,81100.0,121.331,121.6997,121.0787,121.5347,81100.0
2022-02-10 12:20:00,125.24,125.54,125.22,125.29,68087.0,121.5056,121.7967,121.4862,121.5541,68087.0
2022-02-10 12:30:00,125.33,125.61,124.74,125.29,110635.0,121.5929,121.8646,121.0205,121.5541,110635.0
2022-02-10 12:40:00,125.24,125.35,122.53,123.25,358047.0,121.5056,121.6123,118.8764,119.575,358047.0
2022-02-10 12:50:00,123.25,123.7,122.45,123.28,324711.0,119.575,120.0115,118.7988,119.6041,324711.0
2022-02-10 13:00:00,123.23,123.8,122.82,123.44,340504.0,119.5556,120.1086,119.1578,119.7593,340504.0
2022-02-10 13:10:00,123.5,123.7,121.89,121.98,282130.0,119.8175,120.0115,118.2555,118.3428,282130.0
2022-02-10 13:20:00,121.93,122.41,121.42,121.46,298371.0,118.2943,118.76,117.7995,117.8383,298371.0
2022-02-10 13:30:00,121.43,121.75,120.24,121.07,422398.0,117.8092,118.1197,116.6547,117.46,422398.0
2022-02-10 13:40:00,121.05,121.73,121.02,121.32,247018.0,117.4406,118.1003,117.4114,117.7025,247018.0
2022-02-10 13:50:00,121.31,121.94,120.93,121.91,176832.0,117.6928,118.304,117.3241,118.2749,176832.0
2022-02-10 14:00:00,121.89,122.04,120.65,121.14,226119.0,118.2555,118.401,117.0525,117.5279,226119.0
2022-02-10 14:10:00,121.15,121.21,119.75,119.89,229803.0,117.5376,117.5958,116.1793,116.3151,229803.0
2022-02-10 14:20:00,119.92,121.11,119.77,120.79,210295.0,116.3442,117.4988,116.1987,117.1883,210295.0
2022-02-10 14:30:00,120.78,121.52,120.66,121.04,173229.0,117.1786,117.8965,117.0622,117.4309,173229.0
2022-02-10 14:40:00,121.07,121.62,120.47,120.53,244370.0,117.46,117.9936,116.8778,116.9361,244370.0
2022-02-10 14:50:00,120.57,120.74,119.73,120.07,184204.0,116.9749,117.1398,116.1599,116.4898,184204.0
2022-02-10 15:00:00,120.07,120.69,119.48,120.61,271850.0,116.4898,117.0913,115.9174,117.0137,271850.0
2022-02-10 15:10:00,120.65,121.14,120.15,120.26,211083.0,117.0525,117.5279,116.5674,116.6741,211083.0
2022-02-10 15:20:00,120.29,120.62,119.85,120.04,210375.0,116.7032,117.0234,116.2763,116.4607,210375.0
2022-02-10 15:30:00,120.0,120.0,118.88,119.34,331783.0,116.4219,116.4219,115.3353,115.7815,331783.0
2022-02-10 15:40:00,119.38,119.58,117.97,118.39,230703.0,115.8203,116.0144,114.4524,114.8599,230703.0
2022-02-10 15:50:00,118.35,120.17,117.87,119.7,513663.0,114.8211,116.5868,114.3554,116.1308,513663.0
2022-02-11 09:30:00,119.69,120.41,119.23,119.71,991257.0,116.1211,116.8196,115.6748,116.1405,991257.0
2022-02-11 09:40:00,119.76,121.43,119.46,121.03,451161.0,116.189,117.8092,115.898,117.4211,451161.0
2022-02-11 09:50:00,121.04,121.29,119.17,119.51,299552.0,117.4309,117.6734,115.6166,115.9465,299552.0
2022-02-11 10:00:00,119.56,120.82,119.45,120.25,256394.0,115.995,117.2174,115.8883,116.6644,256394.0
2022-02-11 10:10:00,120.27,120.34,118.79,119.4,289194.0,116.6838,116.7517,115.2479,115.8398,289194.0
2022-02-11 10:20:00,119.42,120.31,119.42,119.94,208096.0,115.8592,116.7226,115.8592,116.3637,208096.0
2022-02-11 10:30:00,120.02,120.62,119.39,120.32,183690.0,116.4413,117.0234,115.8301,116.7323,183690.0
2022-02-11 10:40:00,120.35,120.5,119.74,119.89,126578.0,116.7614,116.907,116.1696,116.3151,126578.0
2022-02-11 10:50:00,119.93,120.03,119.14,119.38,134852.0,116.3539,116.451,115.5875,115.8203,134852.0
2022-02-11 11:00:00,119.31,120.27,118.94,119.03,180880.0,115.7524,116.6838,115.3935,115.4808,180880.0
2022-02-11 11:10:00,119.04,119.2,118.36,118.82,228126.0,115.4905,115.6457,114.8308,115.277,228126.0
2022-02-11 11:20:00,118.85,119.23,118.49,118.69,132242.0,115.3062,115.6748,114.9569,115.1509,132242.0
2022-02-11 11:30:00,118.66,119.03,117.74,117.97,193499.0,115.1218,115.4808,114.2293,114.4524,193499.0
2022-02-11 11:40:00,117.94,118.39,117.62,118.19,130072.0,114.4233,114.8599,114.1128,114.6658,130072.0
2022-02-11 11:50:00,118.2,118.76,117.85,118.52,155400.0,114.6755,115.2188,114.336,114.986,155400.0
2022-02-11 12:00:00,118.46,118.71,118.15,118.53,138283.0,114.9278,115.1703,114.627,114.9957,138283.0
2022-02-11 12:10:00,118.52,119.09,118.06,118.2,182192.0,114.986,115.539,114.5397,114.6755,182192.0
2022-02-11 12:20:00,118.22,118.62,117.98,118.48,98986.0,114.6949,115.083,114.4621,114.9472,98986.0
2022-02-11 12:30:00,118.51,118.8,118.28,118.5,81856.0,114.9763,115.2576,114.7531,114.9666,81856.0
2022-02-11 12:40:00,118.5,118.6,117.86,117.99,87734.0,114.9666,115.0636,114.3457,114.4718,87734.0
2022-02-11 12:50:00,117.98,117.98,117.26,117.5,357437.0,114.4621,114.4621,113.7636,113.9964,357437.0
2022-02-11 13:00:00,117.52,118.3,117.27,118.15,136970.0,114.0158,114.7726,113.7733,114.627,136970.0
2022-02-11 13:10:00,118.17,118.17,117.3,117.77,155536.0,114.6464,114.6464,113.8024,114.2584,155536.0
2022-02-11 13:20:00,117.7,117.82,116.7,116.7,164680.0,114.1904,114.3069,113.2203,113.2203,164680.0
2022-02-11 13:30:00,116.71,116.75,114.42,114.42,580596.0,113.23,113.2688,111.0082,111.0082,580596.0
2022-02-11 13:40:00,114.45,115.08,112.97,114.01,755617.0,111.0374,111.6486,109.6015,110.6105,755617.0
2022-02-11 13:50:00,114.06,114.6,113.41,113.6,299876.0,110.659,111.1829,110.0284,110.2127,299876.0
2022-02-11 14:00:00,113.54,114.32,112.56,113.41,547575.0,110.1545,110.9112,109.2037,110.0284,547575.0
2022-02-11 14:10:00,113.58,115.25,113.11,114.82,473702.0,110.1933,111.8135,109.7373,111.3963,473702.0
2022-02-11 14:20:00,114.64,115.14,112.9,113.08,305180.0,111.2217,111.7068,109.5336,109.7082,305180.0
2022-02-11 14:30:00,113.17,114.63,112.92,113.71,312577.0,109.7955,111.212,109.553,110.3194,312577.0
2022-02-11 14:40:00,113.7,113.91,112.4,112.6,183582.0,110.3097,110.5135,109.0485,109.2425,183582.0
2022-02-11 14:50:00,112.56,113.03,111.72,112.93,237896.0,109.2037,109.6597,108.3888,109.5627,237896.0
2022-02-11 15:00:00,112.85,114.38,112.79,113.05,349358.0,109.4851,110.9694,109.4268,109.6791,349358.0
2022-02-11 15:10:00,113.2,113.82,112.4,112.47,275819.0,109.8246,110.4261,109.0485,109.1164,275819.0
2022-02-11 15:20:00,112.5,113.24,112.2,113.22,293017.0,109.1455,109.8634,108.8544,109.844,293017.0
2022-02-11 15:30:00,113.0,113.25,112.1,112.27,264750.0,109.6306,109.8731,108.7574,108.9224,264750.0
2022-02-11 15:40:00,112.35,113.7,111.35,113.6,388801.0,109.0,110.3097,108.0298,110.2127,388801.0
2022-02-11 15:50:00,113.8,114.17,112.49,112.53,460101.0,110.4067,110.7657,109.1358,109.1746,460101.0
2022-02-14 09:30:00,112.12,112.99,111.49,112.14,486186.0,108.7768,109.6209,108.1656,108.7962,486186.0
2022-02-14 09:40:00,112.12,113.06,111.38,112.4,376014.0,108.7768,109.6888,108.0589,109.0485,376014.0
2022-02-14 09:50:00,112.34,113.15,112.07,112.3,349653.0,108.9903,109.7761,108.7283,108.9515,349653.0
2022-02-14 10:00:00,112.3,112.3,110.72,111.24,436760.0,108.9515,108.9515,107.4186,107.9231,436760.0
2022-02-14 10:10:00,111.19,112.47,110.38,111.12,412703.0,107.8746,109.1164,107.0887,107.8066,412703.0
2022-02-14 10:20:00,111.13,111.89,110.72,111.37,319908.0,107.8163,108.5537,107.4186,108.0492,319908.0
2022-02-14 10:30:00,111.41,111.66,110.16,110.57,226980.0,108.088,108.3305,106.8753,107.273,226980.0
2022-02-14 10:40:00,110.62,111.46,110.44,111.28,248697.0,107.3216,108.1365,107.1469,107.9619,248697.0
2022-02-14 10:50:00,111.36,111.51,110.37,110.47,242880.0,108.0395,108.185,107.079,107.176,242880.0
2022-02-14 11:00:00,110.55,111.21,110.34,110.78,160948.0,107.2536,107.894,107.0499,107.4768,160948.0
2022-02-14 11:10:00,110.72,111.64,110.36,111.59,207629.0,107.4186,108.3111,107.0693,108.2626,207629.0
2022-02-14 11:20:00,111.57,112.31,111.32,112.0,201503.0,108.2432,108.9612,108.0007,108.6604,201503.0
2022-02-14 11:30:00,112.02,112.38,111.5,111.73,359016.0,108.6798,109.0291,108.1753,108.3985,359016.0
2022-02-14 11:40:00,111.82,112.55,111.8,112.55,130967.0,108.4858,109.194,108.4664,109.194,130967.0
2022-02-14 11:50:00,112.59,112.68,111.76,112.27,121694.0,109.2328,109.3201,108.4276,108.9224,121694.0
2022-02-14 12:00:00,112.28,112.65,111.87,111.9,160969.0,108.9321,109.291,108.5343,108.5634,160969.0
2022-02-14 12:10:00,112.04,112.45,111.94,112.16,80611.0,108.6992,109.097,108.6022,108.8156,80611.0
2022-02-14 12:20:00,112.1,112.91,112.1,112.9,73752.0,108.7574,109.5433,108.7574,109.5336,73752.0
2022-02-14 12:30:00,112.87,113.27,112.53,112.68,206257.0,109.5045,109.8925,109.1746,109.3201,206257.0
2022-02-14 12:40:00,112.66,113.26,112.66,113.25,136755.0,109.3007,109.8828,109.3007,109.8731,136755.0
2022-02-14 12:50:00,113.18,113.32,112.7,112.84,95919.0,109.8052,109.941,109.3395,109.4754,95919.0
2022-02-14 13:00:00,112.91,113.38,112.65,113.03,97315.0,109.5433,109.9993,109.291,109.6597,97315.0
2022-02-14 13:10:00,113.05,113.16,112.7,112.9,102033.0,109.6791,109.7858,109.3395,109.5336,102033.0
2022-02-14 13:20:00,112.91,112.91,111.97,112.13,113038.0,109.5433,109.5433,108.6313,108.7865,113038.0
2022-02-14 13:30:00,112.09,112.12,111.36,111.77,175599.0,108.7477,108.7768,108.0395,108.4373,175599.0
2022-02-14 13:40:00,111.8,111.84,110.82,111.01,163791.0,108.4664,108.5052,107.5156,107.6999,163791.0
2022-02-14 13:50:00,111.01,111.01,109.23,109.29,624939.0,107.6999,107.6999,105.973,106.0312,624939.0
2022-02-14 14:00:00,109.28,109.74,108.64,108.95,333351.0,106.0215,106.4678,105.4006,105.7013,333351.0
2022-02-14 14:10:00,108.96,109.61,108.71,109.21,213321.0,105.7111,106.3417,105.4685,105.9536,213321.0
2022-02-14 14:20:00,109.32,111.21,108.85,110.24,369133.0,106.0603,107.894,105.6043,106.9529,369133.0
2022-02-14 14:30:00,110.17,110.8,109.52,110.45,261080.0,106.885,107.4962,106.2544,107.1566,261080.0
2022-02-14 14:40:00,110.4,110.91,109.85,110.1,251919.0,107.1081,107.6029,106.5745,106.8171,251919.0
2022-02-14 14:50:00,110.09,111.3,110.09,110.74,211243.0,106.8074,107.9813,106.8074,107.438,211243.0
2022-02-14 15:00:00,110.64,110.95,109.74,110.7,126002.0,107.341,107.6417,106.4678,107.3992,126002.0
2022-02-14 15:10:00,110.6,111.22,110.18,110.48,181603.0,107.3021,107.9037,106.8947,107.1857,181603.0
2022-02-14 15:20:00,110.5,111.76,110.1,111.04,201160.0,107.2051,108.4276,106.8171,107.729,201160.0
2022-02-14 15:30:00,110.99,112.06,110.87,111.66,206585.0,107.6805,108.7186,107.5641,108.3305,206585.0
2022-02-14 15:40:00,111.65,112.32,110.94,112.04,679041.0,108.3208,108.9709,107.632,108.6992,679041.0
2022-02-14 15:50:00,111.97,112.03,111.03,111.42,707221.0,108.6313,108.6895,107.7193,108.0977,707221.0
2022-02-15 09:30:00,115.02,116.43,114.8,116.11,598986.0,111.5904,112.9583,111.3769,112.6479,598986.0
2022-02-15 09:40:00,116.09,116.59,115.59,115.59,404557.0,112.6284,113.1135,112.1434,112.1434,404557.0
2022-02-15 09:50:00,115.59,115.67,114.96,115.22,717969.0,112.1434,112.221,111.5321,111.7844,717969.0
2022-02-15 10:00:00,115.24,115.6,114.84,115.39,225689.0,111.8038,112.1531,111.4157,111.9493,225689.0
2022-02-15 10:10:00,115.35,115.65,114.89,115.38,201014.0,111.9105,112.2016,111.4642,111.9396,201014.0
2022-02-15 10:20:00,115.4,115.95,115.03,115.93,243445.0,111.959,112.4926,111.6001,112.4732,243445.0
2022-02-15 10:30:00,115.95,116.1,115.69,115.93,121136.0,112.4926,112.6382,112.2404,112.4732,121136.0
2022-02-15 10:40:00,116.01,116.64,115.91,116.61,189261.0,112.5508,113.162,112.4538,113.1329,189261.0
2022-02-15 10:50:00,116.58,116.67,116.18,116.36,170693.0,113.1038,113.1912,112.7158,112.8904,170693.0
2022-02-15 11:00:00,116.36,116.73,116.23,116.7,120404.0,112.8904,113.2494,112.7643,113.2203,120404.0
2022-02-15 11:10:00,116.65,116.66,116.22,116.23,238104.0,113.1718,113.1815,112.7546,112.7643,238104.0
2022-02-15 11:20:00,116.26,116.5,115.77,115.95,253226.0,112.7934,113.0262,112.318,112.4926,253226.0
2022-02-15 11:30:00,115.96,116.65,115.93,116.49,140941.0,112.5023,113.1718,112.4732,113.0165,140941.0
2022-02-15 11:40:00,116.48,116.53,116.17,116.24,91856.0,113.0068,113.0553,112.7061,112.774,91856.0
2022-02-15 11:50:00,116.28,116.54,116.07,116.42,125870.0,112.8128,113.065,112.609,112.9486,125870.0
2022-02-15 12:00:00,116.44,116.66,115.95,116.04,167172.0,112.968,113.1815,112.4926,112.5799,167172.0
2022-02-15 12:10:00,116.06,116.18,115.36,115.44,123158.0,112.5993,112.7158,111.9202,111.9978,123158.0
2022-02-15 12:20:00,115.43,115.52,115.07,115.48,131792.0,111.9881,112.0754,111.6389,112.0366,131792.0
2022-02-15 12:30:00,115.44,115.63,115.18,115.36,175713.0,111.9978,112.1822,111.7456,111.9202,175713.0
2022-02-15 12:40:00,115.36,115.47,114.57,114.62,174300.0,111.9202,112.0269,111.1538,111.2023,174300.0
2022-02-15 12:50:00,114.61,115.13,114.6,115.11,137258.0,111.1926,111.6971,111.1829,111.6777,137258.0
2022-02-15 13:00:00,115.13,115.57,115.02,115.57,159863.0,111.6971,112.124,111.5904,112.124,159863.0
2022-02-15 13:10:00,115.55,115.64,115.39,115.44,42965.0,112.1046,112.1919,111.9493,111.9978,42965.0
2022-02-15 13:20:00,115.45,116.32,115.45,116.27,187054.0,112.0075,112.8516,112.0075,112.8031,187054.0
2022-02-15 13:30:00,116.26,116.42,116.09,116.2,123050.0,112.7934,112.9486,112.6284,112.7352,123050.0
2022-02-15 13:40:00,116.18,116.4,116.12,116.35,86334.0,112.7158,112.9292,112.6576,112.8807,86334.0
2022-02-15 13:50:00,116.34,116.42,116.17,116.31,85505.0,112.871,112.9486,112.7061,112.8419,85505.0
2022-02-15 14:00:00,116.36,116.42,115.56,115.83,134763.0,112.8904,112.9486,112.1143,112.3762,134763.0
2022-02-15 14:10:00,115.83,116.3,115.73,116.22,92439.0,112.3762,112.8322,112.2792,112.7546,92439.0
2022-02-15 14:20:00,116.18,116.37,116.05,116.22,96401.0,112.7158,112.9001,112.5896,112.7546,96401.0
2022-02-15 14:30:00,116.18,116.31,115.98,116.17,95982.0,112.7158,112.8419,112.5217,112.7061,95982.0
2022-02-15 14:40:00,116.14,116.5,115.67,116.08,151573.0,112.677,113.0262,112.221,112.6187,151573.0
2022-02-15 14:50:00,116.1,116.29,115.85,116.23,83363.0,112.6382,112.8225,112.3956,112.7643,83363.0
2022-02-15 15:00:00,116.21,116.69,116.17,116.54,138042.0,112.7449,113.2106,112.7061,113.065,138042.0
2022-02-15 15:10:00,116.53,116.59,116.28,116.56,99933.0,113.0553,113.1135,112.8128,113.0844,99933.0
2022-02-15 15:20:00,116.58,116.63,116.16,116.37,98739.0,113.1038,113.1523,112.6964,112.9001,98739.0
2022-02-15 15:30:00,116.42,116.42,115.24,115.38,363855.0,112.9486,112.9486,111.8038,111.9396,363855.0
2022-02-15 15:40:00,115.38,116.1,115.1,115.85,559761.0,111.9396,112.6382,111.668,112.3956,559761.0
2022-02-15 15:50:00,115.84,116.92,115.84,116.77,702224.0,112.3859,113.4337,112.3859,113.2882,702224.0
2022-02-16 09:30:00,115.12,115.79,115.06,115.41,384748.0,111.6874,112.3374,111.6292,111.9687,384748.0
2022-02-16 09:40:00,115.32,115.64,114.97,115.11,260898.0,111.8814,112.1919,111.5418,111.6777,260898.0
2022-02-16 09:50:00,115.05,115.09,113.92,114.18,351924.0,111.6195,111.6583,110.5232,110.7754,351924.0
2022-02-16 10:00:00,114.1,114.59,113.82,114.36,199480.0,110.6978,111.1732,110.4261,110.95,199480.0
2022-02-16 10:10:00,114.37,114.68,113.77,114.04,176150.0,110.9597,111.2605,110.3776,110.6396,176150.0
2022-02-16 10:20:00,114.02,114.59,113.91,114.59,149050.0,110.6202,111.1732,110.5135,111.1732,149050.0
2022-02-16 10:30:00,114.57,114.8,114.34,114.57,111726.0,111.1538,111.3769,110.9306,111.1538,111726.0
2022-02-16 10:40:00,114.53,114.76,114.26,114.46,72866.0,111.115,111.3381,110.853,111.0471,72866.0
2022-02-16 10:50:00,114.43,114.82,114.22,114.36,109790.0,111.0179,111.3963,110.8142,110.95,109790.0
2022-02-16 11:00:00,114.42,114.92,114.29,114.76,93640.0,111.0082,111.4933,110.8821,111.3381,93640.0
2022-02-16 11:10:00,114.8,114.9,114.32,114.33,81176.0,111.3769,111.4739,110.9112,110.9209,81176.0
2022-02-16 11:20:00,114.3,114.95,114.19,114.89,99397.0,110.8918,111.5224,110.7851,111.4642,99397.0
2022-02-16 11:30:00,114.86,114.88,114.61,114.67,86017.0,111.4351,111.4545,111.1926,111.2508,86017.0
2022-02-16 11:40:00,114.71,114.8,114.36,114.65,49446.0,111.2896,111.3769,110.95,111.2314,49446.0
2022-02-16 11:50:00,114.69,114.94,114.63,114.83,69251.0,111.2702,111.5127,111.212,111.406,69251.0
2022-02-16 12:00:00,114.85,115.11,114.8,114.84,88434.0,111.4254,111.6777,111.3769,111.4157,88434.0
2022-02-16 12:10:00,114.85,114.92,114.58,114.64,44749.0,111.4254,111.4933,111.1635,111.2217,44749.0
2022-02-16 12:20:00,114.72,114.82,114.57,114.66,39138.0,111.2993,111.3963,111.1538,111.2411,39138.0
2022-02-16 12:30:00,114.59,114.6,113.52,114.04,269718.0,111.1732,111.1829,110.1351,110.6396,269718.0
2022-02-16 12:40:00,114.05,114.37,114.05,114.31,69600.0,110.6493,110.9597,110.6493,110.9015,69600.0
2022-02-16 12:50:00,114.37,114.51,114.23,114.27,43664.0,110.9597,111.0956,110.8239,110.8627,43664.0
2022-02-16 13:00:00,114.25,114.36,113.99,114.29,48620.0,110.8433,110.95,110.5911,110.8821,48620.0
2022-02-16 13:10:00,114.31,114.43,114.2,114.33,45313.0,110.9015,111.0179,110.7948,110.9209,45313.0
2022-02-16 13:20:00,114.38,114.64,114.3,114.41,63904.0,110.9694,111.2217,110.8918,110.9985,63904.0
2022-02-16 13:30:00,114.37,114.44,114.18,114.3,39558.0,110.9597,111.0276,110.7754,110.8918,39558.0
2022-02-16 13:40:00,114.28,114.33,114.02,114.18,43845.0,110.8724,110.9209,110.6202,110.7754,43845.0
2022-02-16 13:50:00,114.21,114.46,113.94,114.38,61501.0,110.8045,111.0471,110.5426,110.9694,61501.0
2022-02-16 14:00:00,114.36,115.9,113.6,115.32,504041.0,110.95,112.4441,110.2127,111.8814,504041.0
2022-02-16 14:10:00,115.34,115.85,114.79,115.61,279775.0,111.9008,112.3956,111.3672,112.1628,279775.0
2022-02-16 14:20:00,115.62,116.98,115.54,116.86,368592.0,112.1725,113.4919,112.0948,113.3755,368592.0
2022-02-16 14:30:00,116.86,117.68,116.48,116.79,512954.0,113.3755,114.171,113.0068,113.3076,512954.0
2022-02-16 14:40:00,116.82,116.86,116.16,116.31,210115.0,113.3367,113.3755,112.6964,112.8419,210115.0
2022-02-16 14:50:00,116.3,117.2,116.24,117.18,168078.0,112.8322,113.7054,112.774,113.6859,168078.0
2022-02-16 15:00:00,117.2,118.05,117.0,117.77,409982.0,113.7054,114.53,113.5113,114.2584,409982.0
2022-02-16 15:10:00,117.74,117.78,117.3,117.69,173628.0,114.2293,114.2681,113.8024,114.1807,173628.0
2022-02-16 15:20:00,117.65,117.88,117.21,117.83,155572.0,114.1419,114.3651,113.7151,114.3166,155572.0
2022-02-16 15:30:00,117.8,117.89,117.13,117.82,168668.0,114.2875,114.3748,113.6374,114.3069,168668.0
2022-02-16 15:40:00,117.8,117.99,117.4,117.98,171120.0,114.2875,114.4718,113.8994,114.4621,171120.0
2022-02-16 15:50:00,117.98,118.33,116.95,117.22,387298.0,114.4621,114.8017,113.4628,113.7248,387298.0
2022-02-17 09:30:00,114.54,114.85,114.2,114.82,302844.0,111.1247,111.4254,110.7948,111.3963,302844.0
2022-02-17 09:40:00,114.8,114.97,113.39,113.75,356352.0,111.3769,111.5418,110.009,110.3582,356352.0
2022-02-17 09:50:00,113.68,113.68,112.42,112.61,342689.0,110.2903,110.2903,109.0679,109.2522,342689.0
2022-02-17 10:00:00,112.59,113.15,112.22,112.78,352344.0,109.2328,109.7761,108.8738,109.4171,352344.0
2022-02-17 10:10:00,112.79,113.3,112.63,112.65,175465.0,109.4268,109.9216,109.2716,109.291,175465.0
2022-02-17 10:20:00,112.62,112.65,111.91,112.0,274833.0,109.2619,109.291,108.5731,108.6604,274833.0
2022-02-17 10:30:00,111.98,112.43,111.84,112.4,253338.0,108.641,109.0776,108.5052,109.0485,253338.0
2022-02-17 10:40:00,112.34,112.9,111.93,112.18,303505.0,108.9903,109.5336,108.5925,108.835,303505.0
2022-02-17 10:50:00,112.26,112.74,111.88,112.71,214088.0,108.9127,109.3783,108.544,109.3492,214088.0
2022-02-17 11:00:00,112.72,113.01,112.5,112.67,151086.0,109.3589,109.6403,109.1455,109.3104,151086.0
2022-02-17 11:10:00,112.63,113.43,112.61,113.23,152686.0,109.2716,110.0478,109.2522,109.8537,152686.0
2022-02-17 11:20:00,113.22,113.31,112.85,113.14,94467.0,109.844,109.9313,109.4851,109.7664,94467.0
2022-02-17 11:30:00,113.12,113.21,112.74,112.8,94254.0,109.747,109.8343,109.3783,109.4366,94254.0
2022-02-17 11:40:00,112.85,113.65,112.79,113.59,98218.0,109.4851,110.2612,109.4268,110.203,98218.0
2022-02-17 11:50:00,113.57,113.6,112.9,112.94,137128.0,110.1836,110.2127,109.5336,109.5724,137128.0
2022-02-17 12:00:00,112.95,113.3,112.7,112.83,128510.0,109.5821,109.9216,109.3395,109.4657,128510.0
2022-02-17 12:10:00,112.84,112.99,112.56,112.89,81014.0,109.4754,109.6209,109.2037,109.5239,81014.0
2022-02-17 12:20:00,112.9,113.26,112.89,113.09,50094.0,109.5336,109.8828,109.5239,109.7179,50094.0
2022-02-17 12:30:00,113.07,113.44,113.0,113.14,68317.0,109.6985,110.0575,109.6306,109.7664,68317.0
2022-02-17 12:40:00,113.06,113.14,112.6,112.8,58266.0,109.6888,109.7664,109.2425,109.4366,58266.0
2022-02-17 12:50:00,112.75,112.99,112.71,112.87,81122.0,109.388,109.6209,109.3492,109.5045,81122.0
2022-02-17 13:00:00,112.9,112.99,112.61,112.69,56833.0,109.5336,109.6209,109.2522,109.3298,56833.0
2022-02-17 13:10:00,112.7,112.73,112.32,112.48,141027.0,109.3395,109.3686,108.9709,109.1261,141027.0
2022-02-17 13:20:00,112.48,112.58,112.16,112.31,67085.0,109.1261,109.2231,108.8156,108.9612,67085.0
2022-02-17 13:30:00,112.34,112.7,112.25,112.27,124062.0,108.9903,109.3395,108.903,108.9224,124062.0
2022-02-17 13:40:00,112.25,112.25,111.98,112.04,116091.0,108.903,108.903,108.641,108.6992,116091.0
2022-02-17 13:50:00,112.02,112.34,111.99,112.25,62009.0,108.6798,108.9903,108.6507,108.903,62009.0
2022-02-17 14:00:00,112.23,112.23,111.58,111.68,139073.0,108.8835,108.8835,108.2529,108.3499,139073.0
2022-02-17 14:10:00,111.62,111.99,111.52,111.81,121978.0,108.2917,108.6507,108.1947,108.4761,121978.0
2022-02-17 14:20:00,111.81,111.86,111.22,111.35,130385.0,108.4761,108.5246,107.9037,108.0298,130385.0
2022-02-17 14:30:00,111.34,111.44,110.9,110.94,138310.0,108.0201,108.1171,107.5932,107.632,138310.0
2022-02-17 14:40:00,110.95,111.24,110.8,111.14,190784.0,107.6417,107.9231,107.4962,107.826,190784.0
2022-02-17 14:50:00,111.13,111.13,110.65,110.67,116454.0,107.8163,107.8163,107.3507,107.3701,116454.0
2022-02-17 15:00:00,110.7,110.88,110.04,110.05,222279.0,107.3992,107.5738,106.7588,106.7685,222279.0
2022-02-17 15:10:00,110.04,110.17,109.58,110.08,203239.0,106.7588,106.885,106.3126,106.7977,203239.0
2022-02-17 15:20:00,110.07,110.4,109.97,110.14,263433.0,106.788,107.1081,106.6909,106.8559,263433.0
2022-02-17 15:30:00,110.14,110.75,109.71,110.64,310077.0,106.8559,107.4477,106.4387,107.341,310077.0
2022-02-17 15:40:00,110.59,110.84,110.17,110.24,217986.0,107.2924,107.535,106.885,106.9529,217986.0
2022-02-17 15:50:00,110.28,110.32,109.18,109.73,577158.0,106.9917,107.0305,105.9245,106.4581,577158.0
2022-02-18 09:30:00,109.88,110.22,109.12,109.68,662975.0,106.6036,106.9335,105.8663,106.4096,662975.0
2022-02-18 09:40:00,109.65,109.79,108.78,109.76,242193.0,106.3805,106.5163,105.5364,106.4872,242193.0
2022-02-18 09:50:00,109.76,110.85,109.69,110.64,275618.0,106.4872,107.5447,106.4193,107.341,275618.0
2022-02-18 10:00:00,110.66,110.72,110.05,110.24,132980.0,107.3604,107.4186,106.7685,106.9529,132980.0
2022-02-18 10:10:00,110.29,110.87,109.71,110.14,171334.0,107.0014,107.5641,106.4387,106.8559,171334.0
2022-02-18 10:20:00,110.05,110.24,109.4,109.47,132672.0,106.7685,106.9529,106.1379,106.2058,132672.0
2022-02-18 10:30:00,109.45,109.45,108.71,108.82,159347.0,106.1864,106.1864,105.4685,105.5752,159347.0
2022-02-18 10:40:00,108.83,109.04,108.27,108.57,128432.0,105.5849,105.7887,105.0416,105.3327,128432.0
2022-02-18 10:50:00,108.59,108.92,108.31,108.43,116523.0,105.3521,105.6722,105.0804,105.1969,116523.0
2022-02-18 11:00:00,108.46,108.47,107.16,107.35,337933.0,105.226,105.2357,103.9647,104.1491,337933.0
2022-02-18 11:10:00,107.35,108.07,107.05,108.04,202073.0,104.1491,104.8476,103.858,104.8185,202073.0
2022-02-18 11:20:00,108.05,108.54,108.02,108.09,91243.0,104.8282,105.3036,104.7991,104.867,91243.0
2022-02-18 11:30:00,108.13,108.54,107.75,108.25,146118.0,104.9058,105.3036,104.5371,105.0222,146118.0
2022-02-18 11:40:00,108.24,108.43,107.58,107.61,111212.0,105.0125,105.1969,104.3722,104.4013,111212.0
2022-02-18 11:50:00,107.7,107.7,106.5,106.75,154646.0,104.4886,104.4886,103.3244,103.5669,154646.0
2022-02-18 12:00:00,106.72,107.29,106.47,107.28,195008.0,103.5378,104.0908,103.2953,104.0811,195008.0
2022-02-18 12:10:00,107.28,108.12,107.12,107.75,182668.0,104.0811,104.8961,103.9259,104.5371,182668.0
2022-02-18 12:20:00,107.75,107.87,107.21,107.41,78063.0,104.5371,104.6536,104.0132,104.2073,78063.0
2022-02-18 12:30:00,107.4,107.78,106.28,106.45,226334.0,104.1976,104.5662,103.111,103.2759,226334.0
2022-02-18 12:40:00,106.48,106.93,106.22,106.47,164985.0,103.305,103.7416,103.0528,103.2953,164985.0
2022-02-18 12:50:00,106.41,106.77,106.15,106.2,132328.0,103.2371,103.5864,102.9848,103.0333,132328.0
2022-02-18 13:00:00,106.25,106.48,106.01,106.38,107393.0,103.0819,103.305,102.849,103.208,107393.0
2022-02-18 13:10:00,106.36,106.37,105.7,105.92,105099.0,103.1886,103.1983,102.5483,102.7617,105099.0
2022-02-18 13:20:00,105.9,106.78,105.87,106.25,179182.0,102.7423,103.5961,102.7132,103.0819,179182.0
2022-02-18 13:30:00,106.25,106.98,106.14,106.94,112177.0,103.0819,103.7901,102.9751,103.7513,112177.0
2022-02-18 13:40:00,106.95,107.35,106.57,107.14,131911.0,103.761,104.1491,103.3923,103.9453,131911.0
2022-02-18 13:50:00,107.17,107.61,107.1,107.29,104493.0,103.9744,104.4013,103.9065,104.0908,104493.0
2022-02-18 14:00:00,107.42,107.75,107.11,107.27,130486.0,104.217,104.5371,103.9162,104.0714,130486.0
2022-02-18 14:10:00,107.24,108.11,107.19,108.03,134715.0,104.0423,104.8864,103.9938,104.8088,134715.0
2022-02-18 14:20:00,107.97,109.13,107.93,109.01,171225.0,104.7506,105.876,104.7118,105.7596,171225.0
2022-02-18 14:30:00,109.02,109.65,108.5,108.61,301604.0,105.7693,106.3805,105.2648,105.3715,301604.0
2022-02-18 14:40:00,108.62,108.7,108.0,108.02,209502.0,105.3812,105.4588,104.7797,104.7991,209502.0
2022-02-18 14:50:00,108.01,109.5,107.92,109.33,229488.0,104.7894,106.2349,104.7021,106.07,229488.0
2022-02-18 15:00:00,109.38,109.91,108.47,108.77,177459.0,106.1185,106.6327,105.2357,105.5267,177459.0
2022-02-18 15:10:00,108.9,109.24,107.73,107.83,153246.0,105.6528,105.9827,104.5177,104.6147,153246.0
2022-02-18 15:20:00,107.85,108.08,107.48,107.57,208207.0,104.6341,104.8573,104.2752,104.3625,208207.0
2022-02-18 15:30:00,107.49,107.49,106.44,107.05,272215.0,104.2849,104.2849,103.2662,103.858,272215.0
2022-02-18 15:40:00,107.06,108.51,107.01,108.08,270006.0,103.8677,105.2745,103.8192,104.8573,270006.0
2022-02-18 15:50:00,108.04,108.1,107.09,107.54,454057.0,104.8185,104.8767,103.8968,104.3334,454057.0
2022-02-22 09:30:00,105.78,106.34,104.72,105.16,491230.0,102.6259,103.1692,101.5975,102.0244,491230.0
2022-02-22 09:40:00,105.16,107.56,104.92,107.53,341135.0,102.0244,104.3528,101.7915,104.3237,341135.0
2022-02-22 09:50:00,107.48,108.29,107.21,107.48,291318.0,104.2752,105.061,104.0132,104.2752,291318.0
2022-02-22 10:00:00,107.44,107.6,106.59,107.04,165960.0,104.2364,104.3916,103.4117,103.8483,165960.0
2022-02-22 10:10:00,107.05,107.79,106.48,107.69,156209.0,103.858,104.5759,103.305,104.4789,156209.0
2022-02-22 10:20:00,107.62,108.42,107.31,108.39,224446.0,104.411,105.1872,104.1103,105.158,224446.0
2022-02-22 10:30:00,108.43,108.45,106.94,106.95,135546.0,105.1969,105.2163,103.7513,103.761,135546.0
2022-02-22 10:40:00,106.94,107.2,106.35,106.81,173013.0,103.7513,104.0035,103.1789,103.6252,173013.0
2022-02-22 10:50:00,106.58,106.59,105.6,105.7,181494.0,103.402,103.4117,102.4512,102.5483,181494.0
2022-02-22 11:00:00,105.7,106.17,105.4,105.45,191893.0,102.5483,103.0042,102.2572,102.3057,191893.0
2022-02-22 11:10:00,105.44,105.86,105.11,105.29,162625.0,102.296,102.7035,101.9758,102.1505,162625.0
2022-02-22 11:20:00,105.27,106.12,105.04,105.35,252581.0,102.1311,102.9557,101.9079,102.2087,252581.0
2022-02-22 11:30:00,105.35,105.88,105.03,105.39,213246.0,102.2087,102.7229,101.8982,102.2475,213246.0
2022-02-22 11:40:00,105.34,105.83,105.22,105.69,161903.0,102.199,102.6744,102.0826,102.5386,161903.0
2022-02-22 11:50:00,105.71,106.14,104.68,105.29,173730.0,102.558,102.9751,101.5587,102.1505,173730.0
2022-02-22 12:00:00,105.28,105.77,105.23,105.61,138641.0,102.1408,102.6162,102.0923,102.4609,138641.0
2022-02-22 12:10:00,105.56,105.57,104.68,104.72,107550.0,102.4124,102.4221,101.5587,101.5975,107550.0
2022-02-22 12:20:00,104.7,105.15,104.59,104.71,89298.0,101.5781,102.0147,101.4714,101.5878,89298.0
2022-02-22 12:30:00,104.66,104.85,104.28,104.59,133856.0,101.5393,101.7236,101.1706,101.4714,133856.0
2022-02-22 12:40:00,104.5,104.57,103.8,103.93,131203.0,101.384,101.452,100.7049,100.831,131203.0
2022-02-22 12:50:00,103.94,104.28,103.79,103.88,130107.0,100.8407,101.1706,100.6952,100.7825,130107.0
2022-02-22 13:00:00,103.99,104.2,103.54,104.02,138037.0,100.8892,101.093,100.4527,100.9184,138037.0
2022-02-22 13:10:00,104.06,104.37,103.05,103.26,265834.0,100.9572,101.2579,99.9773,100.181,265834.0
2022-02-22 13:20:00,103.27,103.71,103.23,103.52,155348.0,100.1907,100.6176,100.1519,100.4333,155348.0
2022-02-22 13:30:00,103.52,103.77,103.08,103.2,174678.0,100.4333,100.6758,100.0064,100.1228,174678.0
2022-02-22 13:40:00,103.21,103.5,102.47,102.54,227957.0,100.1325,100.4139,99.4146,99.4825,227957.0
2022-02-22 13:50:00,102.53,102.55,101.97,102.36,219307.0,99.4728,99.4922,98.9295,99.3078,219307.0
2022-02-22 14:00:00,102.33,102.35,101.5,101.55,356741.0,99.2787,99.2981,98.4735,98.522,356741.0
2022-02-22 14:10:00,101.54,102.45,101.29,102.29,333587.0,98.5123,99.3952,98.2698,99.2399,333587.0
2022-02-22 14:20:00,102.39,103.46,101.5,103.03,594687.0,99.337,100.375,98.4735,99.9579,594687.0
2022-02-22 14:30:00,103.01,103.96,102.52,103.23,396750.0,99.9385,100.8601,99.4631,100.1519,396750.0
2022-02-22 14:40:00,103.24,104.31,102.35,104.29,277211.0,100.1616,101.1997,99.2981,101.1803,277211.0
2022-02-22 14:50:00,104.31,105.68,104.18,105.02,408737.0,101.1997,102.5289,101.0736,101.8885,408737.0
2022-02-22 15:00:00,105.13,106.38,105.03,105.49,373785.0,101.9953,103.208,101.8982,102.3445,373785.0
2022-02-22 15:10:00,105.58,106.5,105.4,105.55,398561.0,102.4318,103.3244,102.2572,102.4027,398561.0
2022-02-22 15:20:00,105.51,106.15,104.91,105.62,289204.0,102.3639,102.9848,101.7818,102.4706,289204.0
2022-02-22 15:30:00,105.61,105.71,104.86,105.6,238148.0,102.4609,102.558,101.7333,102.4512,238148.0
2022-02-22 15:40:00,105.61,105.61,103.95,104.05,402948.0,102.4609,102.4609,100.8504,100.9475,402948.0
2022-02-22 15:50:00,104.04,104.23,102.94,104.13,559047.0,100.9378,101.1221,99.8706,101.0251,559047.0
2022-02-23 09:30:00,106.25,106.79,105.82,106.56,411854.0,103.0819,103.6058,102.6647,103.3826,411854.0
2022-02-23 09:40:00,106.59,106.71,105.89,106.18,259697.0,103.4117,103.5281,102.7326,103.0139,259697.0
2022-02-23 09:50:00,106.16,106.2,105.09,105.18,291776.0,102.9945,103.0333,101.9564,102.0438,291776.0
2022-02-23 10:00:00,105.18,105.18,103.95,104.21,437050.0,102.0438,102.0438,100.8504,101.1027,437050.0
2022-02-23 10:10:00,104.1,104.67,103.83,104.0,483120.0,100.996,101.549,100.734,100.8989,483120.0
2022-02-23 10:20:00,103.94,104.43,102.98,103.17,437227.0,100.8407,101.3161,99.9094,100.0937,437227.0
2022-02-23 10:30:00,103.09,103.96,102.74,103.61,287434.0,100.0161,100.8601,99.6765,100.5206,287434.0
2022-02-23 10:40:00,103.65,103.69,102.88,102.96,318776.0,100.5594,100.5982,99.8123,99.89,318776.0
2022-02-23 10:50:00,102.95,103.37,102.66,103.02,342394.0,99.8803,100.2877,99.5989,99.9482,342394.0
2022-02-23 11:00:00,102.97,103.24,102.06,102.3,430803.0,99.8997,100.1616,99.0168,99.2496,430803.0
2022-02-23 11:10:00,102.23,102.53,101.87,102.27,338379.0,99.1817,99.4728,98.8325,99.2205,338379.0
2022-02-23 11:20:00,102.28,102.61,102.1,102.26,236045.0,99.2302,99.5504,99.0556,99.2108,236045.0
2022-02-23 11:30:00,102.24,103.13,101.95,102.76,441752.0,99.1914,100.0549,98.9101,99.6959,441752.0
2022-02-23 11:40:00,102.75,103.04,102.32,103.01,203601.0,99.6862,99.9676,99.269,99.9385,203601.0
2022-02-23 11:50:00,103.0,103.7,102.79,103.48,263233.0,99.9288,100.6079,99.725,100.3945,263233.0
2022-02-23 12:00:00,103.52,103.57,103.03,103.57,161964.0,100.4333,100.4818,99.9579,100.4818,161964.0
2022-02-23 12:10:00,103.6,104.24,103.28,104.21,179540.0,100.5109,101.1318,100.2004,101.1027,179540.0
2022-02-23 12:20:00,104.18,104.49,104.07,104.44,204052.0,101.0736,101.3743,100.9669,101.3258,204052.0
2022-02-23 12:30:00,104.44,104.53,103.52,103.58,182362.0,101.3258,101.4131,100.4333,100.4915,182362.0
2022-02-23 12:40:00,103.58,103.93,103.44,103.47,152514.0,100.4915,100.831,100.3556,100.3848,152514.0
2022-02-23 12:50:00,103.48,103.52,102.64,102.89,159212.0,100.3945,100.4333,99.5795,99.822,159212.0
2022-02-23 13:00:00,102.87,102.87,102.19,102.4,194114.0,99.8026,99.8026,99.1429,99.3467,194114.0
2022-02-23 13:10:00,102.43,102.47,101.24,101.78,343188.0,99.3758,99.4146,98.2212,98.7451,343188.0
2022-02-23 13:20:00,101.75,101.89,101.12,101.23,271170.0,98.716,98.8519,98.1048,98.2115,271170.0
2022-02-23 13:30:00,101.22,101.65,100.73,101.55,246825.0,98.2018,98.619,97.7265,98.522,246825.0
2022-02-23 13:40:00,101.55,102.37,101.4,102.17,201202.0,98.522,99.3176,98.3765,99.1235,201202.0
2022-02-23 13:50:00,102.22,102.22,101.17,101.58,233364.0,99.172,99.172,98.1533,98.5511,233364.0
2022-02-23 14:00:00,101.53,101.91,100.86,101.37,269463.0,98.5026,98.8713,97.8526,98.3474,269463.0
2022-02-23 14:10:00,101.46,101.74,100.75,101.24,401894.0,98.4347,98.7063,97.7459,98.2212,401894.0
2022-02-23 14:20:00,101.23,101.44,100.1,100.27,373394.0,98.2115,98.4153,97.1152,97.2802,373394.0
2022-02-23 14:30:00,100.27,100.5,99.99,100.18,223375.0,97.2802,97.5033,97.0085,97.1929,223375.0
2022-02-23 14:40:00,100.18,100.18,99.27,99.79,319556.0,97.1929,97.1929,96.31,96.8145,319556.0
2022-02-23 14:50:00,99.78,100.05,99.41,99.73,178286.0,96.8048,97.0667,96.4458,96.7563,178286.0
2022-02-23 15:00:00,99.68,99.82,98.81,98.96,254206.0,96.7078,96.8436,95.8637,96.0092,254206.0
2022-02-23 15:10:00,98.96,99.54,98.67,98.98,413629.0,96.0092,96.5719,95.7279,96.0286,413629.0
2022-02-23 15:20:00,98.99,99.9,98.79,99.71,350036.0,96.0383,96.9212,95.8443,96.7369,350036.0
2022-02-23 15:30:00,99.71,99.88,98.71,98.76,317084.0,96.7369,96.9018,95.7667,95.8152,317084.0
2022-02-23 15:40:00,98.74,99.13,98.32,98.32,596633.0,95.7958,96.1742,95.3883,95.3883,596633.0
2022-02-23 15:50:00,98.34,98.83,98.05,98.5,747519.0,95.4077,95.8831,95.1264,95.5629,747519.0
2022-02-24 09:30:00,90.8,93.04,90.54,92.9,1026172.0,88.0925,90.2658,87.8403,90.1299,1026172.0
2022-02-24 09:40:00,92.87,93.59,91.65,93.59,572633.0,90.1008,90.7994,88.9172,90.7994,572633.0
2022-02-24 09:50:00,93.61,94.25,92.99,94.12,725900.0,90.8188,91.4397,90.2172,91.3135,725900.0
2022-02-24 10:00:00,94.08,94.09,92.28,93.49,478827.0,91.2747,91.2844,89.5284,90.7023,478827.0
2022-02-24 10:10:00,93.46,95.22,93.1,95.2,504569.0,90.6732,92.3807,90.324,92.3613,504569.0
2022-02-24 10:20:00,95.19,95.8,93.74,93.92,412854.0,92.3516,92.9435,90.9449,91.1195,412854.0
2022-02-24 10:30:00,93.88,94.9,93.41,93.96,359568.0,91.0807,92.0703,90.6247,91.1583,359568.0
2022-02-24 10:40:00,93.97,95.2,93.2,94.93,408468.0,91.168,92.3613,90.421,92.0994,408468.0
2022-02-24 10:50:00,94.86,95.68,94.29,95.02,299442.0,92.0315,92.827,91.4785,92.1867,299442.0
2022-02-24 11:00:00,95.08,96.06,94.49,95.91,364800.0,92.2449,93.1957,91.6725,93.0502,364800.0
2022-02-24 11:10:00,95.91,96.65,95.33,96.64,264635.0,93.0502,93.7681,92.4875,93.7584,264635.0
2022-02-24 11:20:00,96.64,96.74,95.33,95.48,263168.0,93.7584,93.8554,92.4875,92.633,263168.0
2022-02-24 11:30:00,95.51,95.96,95.0,95.86,352157.0,92.6621,93.0987,92.1673,93.0017,352157.0
2022-02-24 11:40:00,95.81,95.81,94.36,95.05,191118.0,92.9532,92.9532,91.5464,92.2158,191118.0
2022-02-24 11:50:00,95.04,96.25,94.94,96.17,247624.0,92.2061,93.38,92.1091,93.3024,247624.0
2022-02-24 12:00:00,96.18,96.26,95.4,95.42,116545.0,93.3121,93.3897,92.5554,92.5748,116545.0
2022-02-24 12:10:00,95.46,95.65,94.26,94.63,174538.0,92.6136,92.7979,91.4494,91.8083,174538.0
2022-02-24 12:20:00,94.65,94.72,93.85,94.62,156764.0,91.8277,91.8957,91.0516,91.7986,156764.0
2022-02-24 12:30:00,94.61,95.38,93.88,95.25,234915.0,91.7889,92.536,91.0807,92.4099,234915.0
2022-02-24 12:40:00,95.2,95.66,94.94,95.03,177691.0,92.3613,92.8076,92.1091,92.1964,177691.0
2022-02-24 12:50:00,95.04,95.5,94.53,94.55,121277.0,92.2061,92.6524,91.7113,91.7307,121277.0
2022-02-24 13:00:00,94.57,95.32,94.11,95.22,187758.0,91.7501,92.4778,91.3038,92.3807,187758.0
2022-02-24 13:10:00,95.24,95.85,94.88,95.71,177674.0,92.4002,92.992,92.0509,92.8561,177674.0
2022-02-24 13:20:00,95.68,95.88,94.63,94.7,174198.0,92.827,93.0211,91.8083,91.8763,174198.0
2022-02-24 13:30:00,94.7,96.25,94.62,96.17,297112.0,91.8763,93.38,91.7986,93.3024,297112.0
2022-02-24 13:40:00,96.18,97.83,95.36,97.79,519111.0,93.3121,94.9129,92.5166,94.8741,519111.0
2022-02-24 13:50:00,97.77,98.09,96.11,96.39,440631.0,94.8547,95.1652,93.2442,93.5159,440631.0
2022-02-24 14:00:00,96.38,96.9,95.59,95.76,423629.0,93.5062,94.0107,92.7397,92.9046,423629.0
2022-02-24 14:10:00,95.85,97.53,95.79,97.48,307713.0,92.992,94.6219,92.9338,94.5734,307713.0
2022-02-24 14:20:00,97.45,97.67,97.05,97.6,263176.0,94.5443,94.7577,94.1562,94.6898,263176.0
2022-02-24 14:30:00,97.62,99.62,97.56,99.41,702861.0,94.7092,96.6495,94.651,96.4458,702861.0
2022-02-24 14:40:00,99.44,99.58,98.67,99.55,415808.0,96.4749,96.6107,95.7279,96.5816,415808.0
2022-02-24 14:50:00,99.51,99.76,99.02,99.46,370463.0,96.5428,96.7854,96.0674,96.4943,370463.0
2022-02-24 15:00:00,99.57,100.43,99.18,100.07,334540.0,96.601,97.4354,96.2227,97.0861,334540.0
2022-02-24 15:10:00,100.0,100.46,99.95,100.37,247654.0,97.0182,97.4645,96.9697,97.3772,247654.0
2022-02-24 15:20:00,100.41,100.61,99.65,99.72,247047.0,97.416,97.61,96.6787,96.7466,247047.0
2022-02-24 15:30:00,99.69,102.07,99.68,101.95,403542.0,96.7175,99.0265,96.7078,98.9101,403542.0
2022-02-24 15:40:00,102.01,102.12,101.27,101.55,354360.0,98.9683,99.075,98.2503,98.522,354360.0
2022-02-24 15:50:00,101.62,103.24,101.55,102.94,1067424.0,98.5899,100.1616,98.522,99.8706,1067424.0
2022-02-25 09:30:00,103.89,105.03,103.18,104.56,582095.0,100.7922,101.8982,100.1034,101.4422,582095.0
2022-02-25 09:40:00,104.44,105.0,103.5,104.59,480948.0,101.3258,101.8691,100.4139,101.4714,480948.0
2022-02-25 09:50:00,104.52,104.78,102.88,103.09,295831.0,101.4034,101.6557,99.8123,100.0161,295831.0
2022-02-25 10:00:00,103.13,104.44,102.61,104.26,256789.0,100.0549,101.3258,99.5504,101.1512,256789.0
2022-02-25 10:10:00,104.23,104.68,103.5,104.62,288307.0,101.1221,101.5587,100.4139,101.5005,288307.0
2022-02-25 10:20:00,104.53,105.78,104.24,105.49,394193.0,101.4131,102.6259,101.1318,102.3445,394193.0
2022-02-25 10:30:00,105.54,105.7,104.52,105.0,257449.0,102.393,102.5483,101.4034,101.8691,257449.0
2022-02-25 10:40:00,105.02,106.69,105.02,106.65,316702.0,101.8885,103.5087,101.8885,103.4699,316702.0
2022-02-25 10:50:00,106.61,107.01,106.16,106.53,347288.0,103.4311,103.8192,102.9945,103.3535,347288.0
2022-02-25 11:00:00,106.48,107.16,105.89,107.0,269161.0,103.305,103.9647,102.7326,103.8095,269161.0
2022-02-25 11:10:00,107.02,108.01,106.86,107.99,270307.0,103.8289,104.7894,103.6737,104.77,270307.0
2022-02-25 11:20:00,108.02,108.32,107.66,107.93,299399.0,104.7991,105.0901,104.4498,104.7118,299399.0
2022-02-25 11:30:00,107.95,108.16,107.42,107.77,190273.0,104.7312,104.9349,104.217,104.5565,190273.0
2022-02-25 11:40:00,107.8,108.2,107.5,108.2,130179.0,104.5856,104.9737,104.2946,104.9737,130179.0
2022-02-25 11:50:00,108.2,109.06,107.96,109.0,243557.0,104.9737,105.8081,104.7409,105.7499,243557.0
2022-02-25 12:00:00,109.01,109.18,108.36,108.43,147628.0,105.7596,105.9245,105.1289,105.1969,147628.0
2022-02-25 12:10:00,108.4,108.69,108.13,108.59,174338.0,105.1677,105.4491,104.9058,105.3521,174338.0
2022-02-25 12:20:00,108.61,108.97,108.31,108.92,152157.0,105.3715,105.7208,105.0804,105.6722,152157.0
2022-02-25 12:30:00,108.97,109.41,108.93,109.13,230185.0,105.7208,106.1476,105.6819,105.876,230185.0
2022-02-25 12:40:00,109.15,109.35,108.95,108.96,211127.0,105.8954,106.0894,105.7013,105.7111,211127.0
2022-02-25 12:50:00,108.95,108.96,108.01,108.33,415023.0,105.7013,105.7111,104.7894,105.0998,415023.0
2022-02-25 13:00:00,108.33,108.77,108.05,108.14,158078.0,105.0998,105.5267,104.8282,104.9155,158078.0
2022-02-25 13:10:00,108.16,108.65,107.65,108.6,334228.0,104.9349,105.4103,104.4401,105.3618,334228.0
2022-02-25 13:20:00,108.62,109.06,108.29,108.87,151734.0,105.3812,105.8081,105.061,105.6237,151734.0
2022-02-25 13:30:00,108.89,109.25,108.58,108.99,195309.0,105.6431,105.9924,105.3424,105.7402,195309.0
2022-02-25 13:40:00,109.03,109.7,109.02,109.59,168950.0,105.779,106.429,105.7693,106.3223,168950.0
2022-02-25 13:50:00,109.56,109.73,108.58,108.92,210073.0,106.2932,106.4581,105.3424,105.6722,210073.0
2022-02-25 14:00:00,108.92,109.48,108.35,108.69,179672.0,105.6722,106.2155,105.1192,105.4491,179672.0
2022-02-25 14:10:00,108.77,108.86,108.27,108.69,138845.0,105.5267,105.614,105.0416,105.4491,138845.0
2022-02-25 14:20:00,108.68,109.44,108.66,109.23,150339.0,105.4394,106.1767,105.42,105.973,150339.0
2022-02-25 14:30:00,109.29,109.59,108.4,108.65,207976.0,106.0312,106.3223,105.1677,105.4103,207976.0
2022-02-25 14:40:00,108.69,108.92,108.3,108.5,94120.0,105.4491,105.6722,105.0707,105.2648,94120.0
2022-02-25 14:50:00,108.43,108.89,107.76,108.49,197246.0,105.1969,105.6431,104.5468,105.2551,197246.0
2022-02-25 15:00:00,108.51,108.51,107.84,108.3,145732.0,105.2745,105.2745,104.6244,105.0707,145732.0
2022-02-25 15:10:00,108.3,108.93,107.94,108.86,148069.0,105.0707,105.6819,104.7215,105.614,148069.0
2022-02-25 15:20:00,108.85,109.49,108.68,108.89,206106.0,105.6043,106.2252,105.4394,105.6431,206106.0
2022-02-25 15:30:00,109.0,109.38,108.46,108.98,182331.0,105.7499,106.1185,105.226,105.7305,182331.0
2022-02-25 15:40:00,108.98,109.5,108.73,109.13,270140.0,105.7305,106.2349,105.4879,105.876,270140.0
2022-02-25 15:50:00,109.13,109.79,109.0,109.66,451794.0,105.876,106.5163,105.7499,106.3902,451794.0
2022-02-28 09:30:00,105.41,107.04,105.29,106.63,527145.0,102.2669,103.8483,102.1505,103.4505,527145.0
2022-02-28 09:40:00,106.53,106.91,105.79,106.48,297056.0,103.3535,103.7222,102.6356,103.305,297056.0
2022-02-28 09:50:00,106.53,107.27,106.27,107.09,286911.0,103.3535,104.0714,103.1013,103.8968,286911.0
2022-02-28 10:00:00,107.07,107.32,105.9,106.17,240194.0,103.8774,104.12,102.7423,103.0042,240194.0
2022-02-28 10:10:00,106.15,106.38,105.29,105.47,265624.0,102.9848,103.208,102.1505,102.3251,265624.0
2022-02-28 10:20:00,105.48,106.55,105.48,106.14,274648.0,102.3348,103.3729,102.3348,102.9751,274648.0
2022-02-28 10:30:00,106.11,107.69,106.06,107.68,252866.0,102.946,104.4789,102.8975,104.4692,252866.0
2022-02-28 10:40:00,107.7,108.36,107.53,107.85,267525.0,104.4886,105.1289,104.3237,104.6341,267525.0
2022-02-28 10:50:00,107.75,108.6,107.65,108.33,221667.0,104.5371,105.3618,104.4401,105.0998,221667.0
2022-02-28 11:00:00,108.44,108.86,108.2,108.39,145961.0,105.2066,105.614,104.9737,105.158,145961.0
2022-02-28 11:10:00,108.47,109.13,108.03,108.87,190595.0,105.2357,105.876,104.8088,105.6237,190595.0
2022-02-28 11:20:00,108.8,109.83,108.8,109.66,242651.0,105.5558,106.5551,105.5558,106.3902,242651.0
2022-02-28 11:30:00,109.67,110.1,109.13,109.21,392813.0,106.3999,106.8171,105.876,105.9536,392813.0
2022-02-28 11:40:00,109.21,109.46,108.55,108.8,295415.0,105.9536,106.1961,105.3133,105.5558,295415.0
2022-02-28 11:50:00,108.86,109.55,108.59,109.43,182935.0,105.614,106.2835,105.3521,106.167,182935.0
2022-02-28 12:00:00,109.4,109.66,107.92,108.09,183637.0,106.1379,106.3902,104.7021,104.867,183637.0
2022-02-28 12:10:00,108.0,108.12,107.24,107.69,228241.0,104.7797,104.8961,104.0423,104.4789,228241.0
2022-02-28 12:20:00,107.68,107.88,107.05,107.44,114883.0,104.4692,104.6633,103.858,104.2364,114883.0
2022-02-28 12:30:00,107.32,107.62,106.68,106.7,140953.0,104.12,104.411,103.499,103.5184,140953.0
2022-02-28 12:40:00,106.75,106.87,105.99,106.5,125822.0,103.5669,103.6834,102.8296,103.3244,125822.0
2022-02-28 12:50:00,106.48,106.63,105.9,106.6,215344.0,103.305,103.4505,102.7423,103.4214,215344.0
2022-02-28 13:00:00,106.56,107.75,106.55,107.72,251075.0,103.3826,104.5371,103.3729,104.508,251075.0
2022-02-28 13:10:00,107.7,108.02,106.56,106.77,193375.0,104.4886,104.7991,103.3826,103.5864,193375.0
2022-02-28 13:20:00,106.62,107.02,106.05,106.76,160246.0,103.4408,103.8289,102.8878,103.5766,160246.0
2022-02-28 13:30:00,106.7,107.0,106.28,106.89,143853.0,103.5184,103.8095,103.111,103.7028,143853.0
2022-02-28 13:40:00,106.84,107.25,106.33,106.94,88286.0,103.6543,104.052,103.1595,103.7513,88286.0
2022-02-28 13:50:00,107.01,107.7,107.01,107.36,160545.0,103.8192,104.4886,103.8192,104.1588,160545.0
2022-02-28 14:00:00,107.32,107.32,104.71,104.78,298596.0,104.12,104.12,101.5878,101.6557,298596.0
2022-02-28 14:10:00,104.82,105.46,104.44,105.41,329548.0,101.6945,102.3154,101.3258,102.2669,329548.0
2022-02-28 14:20:00,105.48,105.49,104.58,104.81,179654.0,102.3348,102.3445,101.4617,101.6848,179654.0
2022-02-28 14:30:00,104.88,105.44,104.42,104.82,145976.0,101.7527,102.296,101.3064,101.6945,145976.0
2022-02-28 14:40:00,104.9,106.14,104.76,105.64,157883.0,101.7721,102.9751,101.6363,102.49,157883.0
2022-02-28 14:50:00,105.66,106.43,105.48,106.11,118678.0,102.5094,103.2565,102.3348,102.946,118678.0
2022-02-28 15:00:00,106.05,106.26,105.14,105.97,118683.0,102.8878,103.0916,102.005,102.8102,118683.0
2022-02-28 15:10:00,105.96,106.27,105.28,106.08,71115.0,102.8005,103.1013,102.1408,102.9169,71115.0
2022-02-28 15:20:00,106.04,107.07,106.04,106.56,216893.0,102.8781,103.8774,102.8781,103.3826,216893.0
2022-02-28 15:30:00,106.56,106.56,105.09,105.29,180534.0,103.3826,103.3826,101.9564,102.1505,180534.0
2022-02-28 15:40:00,105.43,107.71,105.41,107.41,383814.0,102.2863,104.4983,102.2669,104.2073,383814.0
2022-02-28 15:50:00,107.55,109.1,107.46,108.88,700015.0,104.3431,105.8469,104.2558,105.6334,700015.0
2022-03-01 09:30:00,107.88,109.29,107.71,108.94,417696.0,104.6633,106.0312,104.4983,105.6916,417696.0
2022-03-01 09:40:00,108.92,109.05,107.86,108.74,316040.0,105.6722,105.7984,104.6439,105.4976,316040.0
2022-03-01 09:50:00,108.79,108.84,107.22,107.49,224204.0,105.5461,105.5946,104.0229,104.2849,224204.0
2022-03-01 10:00:00,107.63,108.58,106.99,107.09,272740.0,104.4207,105.3424,103.7998,103.8968,272740.0
2022-03-01 10:10:00,107.04,107.74,106.49,107.5,218210.0,103.8483,104.5274,103.3147,104.2946,218210.0
2022-03-01 10:20:00,107.54,108.12,107.01,107.45,198718.0,104.3334,104.8961,103.8192,104.2461,198718.0
2022-03-01 10:30:00,107.49,107.83,106.7,106.75,155184.0,104.2849,104.6147,103.5184,103.5669,155184.0
2022-03-01 10:40:00,106.7,106.75,105.64,106.11,297048.0,103.5184,103.5669,102.49,102.946,297048.0
2022-03-01 10:50:00,106.15,106.58,105.78,105.9,128178.0,102.9848,103.402,102.6259,102.7423,128178.0
2022-03-01 11:00:00,105.82,106.81,105.76,106.28,143155.0,102.6647,103.6252,102.6065,103.111,143155.0
2022-03-01 11:10:00,106.29,106.99,106.12,106.13,176163.0,103.1207,103.7998,102.9557,102.9654,176163.0
2022-03-01 11:20:00,106.13,106.81,105.87,106.14,116026.0,102.9654,103.6252,102.7132,102.9751,116026.0
2022-03-01 11:30:00,106.16,106.18,104.6,104.84,263674.0,102.9945,103.0139,101.4811,101.7139,263674.0
2022-03-01 11:40:00,104.8,105.04,103.73,104.0,271062.0,101.6751,101.9079,100.637,100.8989,271062.0
2022-03-01 11:50:00,104.08,104.19,103.33,103.75,281436.0,100.9766,101.0833,100.2489,100.6564,281436.0
2022-03-01 12:00:00,103.64,103.85,103.1,103.13,170291.0,100.5497,100.7534,100.0258,100.0549,170291.0
2022-03-01 12:10:00,103.11,104.4,102.79,104.19,294255.0,100.0355,101.287,99.725,101.0833,294255.0
2022-03-01 12:20:00,104.18,104.36,103.75,104.22,188368.0,101.0736,101.2482,100.6564,101.1124,188368.0
2022-03-01 12:30:00,104.13,104.69,103.93,104.09,157356.0,101.0251,101.5684,100.831,100.9863,157356.0
2022-03-01 12:40:00,104.12,105.1,104.1,104.89,169618.0,101.0154,101.9661,100.996,101.7624,169618.0
2022-03-01 12:50:00,104.87,105.12,104.51,105.0,134638.0,101.743,101.9856,101.3937,101.8691,134638.0
2022-03-01 13:00:00,104.84,105.42,104.23,104.5,166283.0,101.7139,102.2766,101.1221,101.384,166283.0
2022-03-01 13:10:00,104.41,104.43,103.58,103.66,141245.0,101.2967,101.3161,100.4915,100.5691,141245.0
2022-03-01 13:20:00,103.63,103.93,102.6,102.67,117595.0,100.54,100.831,99.5407,99.6086,117595.0
2022-03-01 13:30:00,102.59,103.35,102.52,103.33,200666.0,99.531,100.2683,99.4631,100.2489,200666.0
2022-03-01 13:40:00,103.28,103.5,102.63,102.95,210987.0,100.2004,100.4139,99.5698,99.8803,210987.0
2022-03-01 13:50:00,102.89,103.53,102.82,103.25,156135.0,99.822,100.443,99.7541,100.1713,156135.0
2022-03-01 14:00:00,103.31,103.39,102.67,103.01,158352.0,100.2295,100.3071,99.6086,99.9385,158352.0
2022-03-01 14:10:00,103.04,103.5,102.34,103.43,203563.0,99.9676,100.4139,99.2884,100.3459,203563.0
2022-03-01 14:20:00,103.35,104.37,103.24,104.23,275945.0,100.2683,101.2579,100.1616,101.1221,275945.0
2022-03-01 14:30:00,104.2,104.85,103.8,104.78,193468.0,101.093,101.7236,100.7049,101.6557,193468.0
2022-03-01 14:40:00,104.74,104.94,104.11,104.29,171046.0,101.6169,101.8109,101.0057,101.1803,171046.0
2022-03-01 14:50:00,104.28,104.3,103.44,103.69,198596.0,101.1706,101.19,100.3556,100.5982,198596.0
2022-03-01 15:00:00,103.66,105.63,103.5,105.22,307452.0,100.5691,102.4803,100.4139,102.0826,307452.0
2022-03-01 15:10:00,105.28,105.34,103.99,104.04,160710.0,102.1408,102.199,100.8892,100.9378,160710.0
2022-03-01 15:20:00,104.1,104.23,103.48,103.51,158392.0,100.996,101.1221,100.3945,100.4236,158392.0
2022-03-01 15:30:00,103.52,103.87,102.91,103.6,283995.0,100.4333,100.7728,99.8414,100.5109,283995.0
2022-03-01 15:40:00,103.5,103.93,102.08,102.17,277673.0,100.4139,100.831,99.0362,99.1235,277673.0
2022-03-01 15:50:00,102.09,104.18,101.82,103.97,736888.0,99.0459,101.0736,98.7839,100.8698,736888.0
2022-03-02 09:30:00,105.65,105.97,105.31,105.52,319343.0,102.4997,102.8102,102.1699,102.3736,319343.0
2022-03-02 09:40:00,105.54,107.35,105.48,106.99,614831.0,102.393,104.1491,102.3348,103.7998,614831.0
2022-03-02 09:50:00,106.99,107.2,106.09,106.49,390910.0,103.7998,104.0035,102.9266,103.3147,390910.0
2022-03-02 10:00:00,106.56,107.31,105.1,105.41,384998.0,103.3826,104.1103,101.9661,102.2669,384998.0
2022-03-02 10:10:00,105.49,105.73,105.04,105.51,290843.0,102.3445,102.5774,101.9079,102.3639,290843.0
2022-03-02 10:20:00,105.5,107.6,105.1,107.06,470768.0,102.3542,104.3916,101.9661,103.8677,470768.0
2022-03-02 10:30:00,107.11,107.99,106.35,107.6,642435.0,103.9162,104.77,103.1789,104.3916,642435.0
2022-03-02 10:40:00,107.65,107.83,106.7,107.47,314953.0,104.4401,104.6147,103.5184,104.2655,314953.0
2022-03-02 10:50:00,107.5,107.66,106.35,107.1,282340.0,104.2946,104.4498,103.1789,103.9065,282340.0
2022-03-02 11:00:00,107.18,108.99,106.5,108.73,429375.0,103.9841,105.7402,103.3244,105.4879,429375.0
2022-03-02 11:10:00,108.74,109.17,108.49,108.67,387572.0,105.4976,105.9148,105.2551,105.4297,387572.0
2022-03-02 11:20:00,108.77,109.38,108.2,108.82,286867.0,105.5267,106.1185,104.9737,105.5752,286867.0
2022-03-02 11:30:00,108.84,109.91,108.84,109.2,461371.0,105.5946,106.6327,105.5946,105.9439,461371.0
2022-03-02 11:40:00,109.15,109.45,108.45,108.58,317208.0,105.8954,106.1864,105.2163,105.3424,317208.0
2022-03-02 11:50:00,108.59,109.15,108.55,109.06,274201.0,105.3521,105.8954,105.3133,105.8081,274201.0
2022-03-02 12:00:00,109.08,109.33,108.65,109.23,366386.0,105.8275,106.07,105.4103,105.973,366386.0
2022-03-02 12:10:00,109.23,109.72,109.18,109.5,242201.0,105.973,106.4484,105.9245,106.2349,242201.0
2022-03-02 12:20:00,109.37,109.53,108.71,109.3,221849.0,106.1088,106.2641,105.4685,106.0409,221849.0
2022-03-02 12:30:00,109.35,109.77,109.31,109.61,182436.0,106.0894,106.4969,106.0506,106.3417,182436.0
2022-03-02 12:40:00,109.61,109.75,109.36,109.57,163944.0,106.3417,106.4775,106.0991,106.3029,163944.0
2022-03-02 12:50:00,109.59,109.65,109.08,109.55,161846.0,106.3223,106.3805,105.8275,106.2835,161846.0
2022-03-02 13:00:00,109.59,110.37,109.55,110.25,254417.0,106.3223,107.079,106.2835,106.9626,254417.0
2022-03-02 13:10:00,110.27,110.49,110.03,110.14,179910.0,106.982,107.1954,106.7491,106.8559,179910.0
2022-03-02 13:20:00,110.18,110.32,109.94,110.08,111882.0,106.8947,107.0305,106.6618,106.7977,111882.0
2022-03-02 13:30:00,110.14,110.66,110.14,110.56,133548.0,106.8559,107.3604,106.8559,107.2633,133548.0
2022-03-02 13:40:00,110.59,110.59,109.84,109.98,187375.0,107.2924,107.2924,106.5648,106.7006,187375.0
2022-03-02 13:50:00,109.99,110.47,109.98,110.25,164898.0,106.7103,107.176,106.7006,106.9626,164898.0
2022-03-02 14:00:00,110.3,110.74,110.04,110.52,126063.0,107.0111,107.438,106.7588,107.2245,126063.0
2022-03-02 14:10:00,110.54,110.74,110.37,110.55,100319.0,107.2439,107.438,107.079,107.2536,100319.0
2022-03-02 14:20:00,110.54,110.76,109.63,109.99,285044.0,107.2439,107.4574,106.3611,106.7103,285044.0
2022-03-02 14:30:00,110.01,110.25,109.74,110.17,102100.0,106.7297,106.9626,106.4678,106.885,102100.0
2022-03-02 14:40:00,110.19,110.53,110.06,110.26,163978.0,106.9044,107.2342,106.7783,106.9723,163978.0
2022-03-02 14:50:00,110.26,110.6,109.45,109.69,256730.0,106.9723,107.3021,106.1864,106.4193,256730.0
2022-03-02 15:00:00,109.66,110.44,109.62,110.03,317786.0,106.3902,107.1469,106.3514,106.7491,317786.0
2022-03-02 15:10:00,109.99,110.22,109.48,109.92,211334.0,106.7103,106.9335,106.2155,106.6424,211334.0
2022-03-02 15:20:00,109.86,110.32,109.54,110.21,229698.0,106.5842,107.0305,106.2738,106.9238,229698.0
2022-03-02 15:30:00,110.24,110.63,110.12,110.21,271083.0,106.9529,107.3313,106.8365,106.9238,271083.0
2022-03-02 15:40:00,110.27,110.68,110.05,110.61,311428.0,106.982,107.3798,106.7685,107.3119,311428.0
2022-03-02 15:50:00,110.61,110.86,109.45,109.58,552183.0,107.3119,107.5544,106.1864,106.3126,552183.0
2022-03-03 09:30:00,111.54,111.86,110.75,111.24,480869.0,108.2141,108.5246,107.4477,107.9231,480869.0
2022-03-03 09:40:00,111.18,112.03,110.62,110.77,469008.0,107.8649,108.6895,107.3216,107.4671,469008.0
2022-03-03 09:50:00,110.79,111.22,110.4,110.98,288589.0,107.4865,107.9037,107.1081,107.6708,288589.0
2022-03-03 10:00:00,111.04,111.44,110.22,110.47,252557.0,107.729,108.1171,106.9335,107.176,252557.0
2022-03-03 10:10:00,110.47,110.76,109.73,109.99,261920.0,107.176,107.4574,106.4581,106.7103,261920.0
2022-03-03 10:20:00,110.05,110.08,109.04,109.44,268984.0,106.7685,106.7977,105.7887,106.1767,268984.0
2022-03-03 10:30:00,109.46,109.78,108.46,108.47,298903.0,106.1961,106.5066,105.226,105.2357,298903.0
2022-03-03 10:40:00,108.49,108.74,107.96,108.3,277860.0,105.2551,105.4976,104.7409,105.0707,277860.0
2022-03-03 10:50:00,108.27,108.31,107.34,107.37,335084.0,105.0416,105.0804,104.1394,104.1685,335084.0
2022-03-03 11:00:00,107.33,107.79,107.12,107.6,354262.0,104.1297,104.5759,103.9259,104.3916,354262.0
2022-03-03 11:10:00,107.59,107.66,106.59,107.32,335080.0,104.3819,104.4498,103.4117,104.12,335080.0
2022-03-03 11:20:00,107.39,108.29,107.36,108.06,280969.0,104.1879,105.061,104.1588,104.8379,280969.0
2022-03-03 11:30:00,108.02,108.24,107.5,107.88,172914.0,104.7991,105.0125,104.2946,104.6633,172914.0
2022-03-03 11:40:00,107.84,108.63,107.79,108.12,216046.0,104.6244,105.3909,104.5759,104.8961,216046.0
2022-03-03 11:50:00,108.16,108.85,107.59,108.42,225207.0,104.9349,105.6043,104.3819,105.1872,225207.0
2022-03-03 12:00:00,108.33,108.94,108.25,108.93,145836.0,105.0998,105.6916,105.0222,105.6819,145836.0
2022-03-03 12:10:00,108.91,109.23,108.71,108.91,258096.0,105.6625,105.973,105.4685,105.6625,258096.0
2022-03-03 12:20:00,108.92,108.92,107.73,107.89,183884.0,105.6722,105.6722,104.5177,104.673,183884.0
2022-03-03 12:30:00,107.91,110.65,107.78,109.5,566185.0,104.6924,107.3507,104.5662,106.2349,566185.0
2022-03-03 12:40:00,109.49,109.75,108.94,109.48,320221.0,106.2252,106.4775,105.6916,106.2155,320221.0
2022-03-03 12:50:00,109.39,109.82,109.07,109.57,129724.0,106.1282,106.5454,105.8178,106.3029,129724.0
2022-03-03 13:00:00,109.58,110.17,109.3,109.63,282509.0,106.3126,106.885,106.0409,106.3611,282509.0
2022-03-03 13:10:00,109.6,110.46,109.43,110.32,208598.0,106.332,107.1663,106.167,107.0305,208598.0
2022-03-03 13:20:00,110.22,110.43,110.05,110.38,137406.0,106.9335,107.1372,106.7685,107.0887,137406.0
2022-03-03 13:30:00,110.35,110.35,109.33,109.61,200060.0,107.0596,107.0596,106.07,106.3417,200060.0
2022-03-03 13:40:00,109.61,109.83,109.22,109.68,160206.0,106.3417,106.5551,105.9633,106.4096,160206.0
2022-03-03 13:50:00,109.72,110.06,109.61,109.7,140287.0,106.4484,106.7783,106.3417,106.429,140287.0
2022-03-03 14:00:00,109.69,110.11,109.55,109.6,98932.0,106.4193,106.8268,106.2835,106.332,98932.0
2022-03-03 14:10:00,109.62,110.65,109.37,110.34,261574.0,106.3514,107.3507,106.1088,107.0499,261574.0
2022-03-03 14:20:00,110.34,110.37,109.92,110.25,178119.0,107.0499,107.079,106.6424,106.9626,178119.0
2022-03-03 14:30:00,110.22,110.22,109.62,109.69,116355.0,106.9335,106.9335,106.3514,106.4193,116355.0
2022-03-03 14:40:00,109.67,109.84,108.52,108.57,252176.0,106.3999,106.5648,105.2842,105.3327,252176.0
2022-03-03 14:50:00,108.58,108.66,108.09,108.43,119894.0,105.3424,105.42,104.867,105.1969,119894.0
2022-03-03 15:00:00,108.3,108.33,107.26,107.49,237555.0,105.0707,105.0998,104.0617,104.2849,237555.0
2022-03-03 15:10:00,107.5,108.23,107.35,108.06,234850.0,104.2946,105.0028,104.1491,104.8379,234850.0
2022-03-03 15:20:00,108.0,108.55,107.63,108.54,184624.0,104.7797,105.3133,104.4207,105.3036,184624.0
2022-03-03 15:30:00,108.5,108.52,107.11,107.75,214312.0,105.2648,105.2842,103.9162,104.5371,214312.0
2022-03-03 15:40:00,107.71,107.71,106.64,107.16,329549.0,104.4983,104.4983,103.4602,103.9647,329549.0
2022-03-03 15:50:00,107.15,108.02,106.7,108.0,400169.0,103.955,104.7991,103.5184,104.7797,400169.0
2022-03-04 09:30:00,105.01,105.57,104.72,104.85,499175.0,101.8788,102.4221,101.5975,101.7236,499175.0
2022-03-04 09:40:00,104.86,104.94,103.37,103.42,405943.0,101.7333,101.8109,100.2877,100.3362,405943.0
2022-03-04 09:50:00,103.35,105.28,103.24,105.05,335237.0,100.2683,102.1408,100.1616,101.9176,335237.0
2022-03-04 10:00:00,105.01,105.52,103.59,103.76,290405.0,101.8788,102.3736,100.5012,100.6661,290405.0
2022-03-04 10:10:00,103.79,103.95,102.75,103.15,384631.0,100.6952,100.8504,99.6862,100.0743,384631.0
2022-03-04 10:20:00,103.17,103.7,102.95,103.55,234634.0,100.0937,100.6079,99.8803,100.4624,234634.0
2022-03-04 10:30:00,103.56,104.11,102.88,103.54,344650.0,100.4721,101.0057,99.8123,100.4527,344650.0
2022-03-04 10:40:00,103.56,103.58,102.6,102.87,311485.0,100.4721,100.4915,99.5407,99.8026,311485.0
2022-03-04 10:50:00,102.84,103.17,102.5,102.59,214438.0,99.7735,100.0937,99.4437,99.531,214438.0
2022-03-04 11:00:00,102.61,102.91,102.29,102.51,159065.0,99.5504,99.8414,99.2399,99.4534,159065.0
2022-03-04 11:10:00,102.54,103.16,102.12,102.89,239806.0,99.4825,100.084,99.075,99.822,239806.0
2022-03-04 11:20:00,102.88,103.31,102.49,103.06,257324.0,99.8123,100.2295,99.434,99.987,257324.0
2022-03-04 11:30:00,102.94,103.48,102.22,103.37,230977.0,99.8706,100.3945,99.172,100.2877,230977.0
2022-03-04 11:40:00,103.32,103.7,103.09,103.64,219747.0,100.2392,100.6079,100.0161,100.5497,219747.0
2022-03-04 11:50:00,103.64,103.7,102.98,103.14,144509.0,100.5497,100.6079,99.9094,100.0646,144509.0
2022-03-04 12:00:00,103.24,103.65,102.76,103.45,154498.0,100.1616,100.5594,99.6959,100.3653,154498.0
2022-03-04 12:10:00,103.45,105.11,103.44,104.62,298887.0,100.3653,101.9758,100.3556,101.5005,298887.0
2022-03-04 12:20:00,104.64,104.92,104.02,104.8,230929.0,101.5199,101.7915,100.9184,101.6751,230929.0
2022-03-04 12:30:00,104.78,105.0,104.52,104.78,187966.0,101.6557,101.8691,101.4034,101.6557,187966.0
2022-03-04 12:40:00,104.88,104.91,104.08,104.56,150250.0,101.7527,101.7818,100.9766,101.4422,150250.0
2022-03-04 12:50:00,104.57,105.44,104.36,105.12,229395.0,101.452,102.296,101.2482,101.9856,229395.0
2022-03-04 13:00:00,105.15,106.22,105.15,106.12,368673.0,102.0147,103.0528,102.0147,102.9557,368673.0
2022-03-04 13:10:00,106.16,106.19,104.94,105.21,253626.0,102.9945,103.0236,101.8109,102.0729,253626.0
2022-03-04 13:20:00,105.22,105.59,104.99,105.07,193017.0,102.0826,102.4415,101.8594,101.937,193017.0
2022-03-04 13:30:00,105.08,105.84,105.08,105.78,114771.0,101.9467,102.6841,101.9467,102.6259,114771.0
2022-03-04 13:40:00,105.75,105.76,104.4,104.61,167181.0,102.5968,102.6065,101.287,101.4908,167181.0
2022-03-04 13:50:00,104.69,104.91,103.93,104.04,143183.0,101.5684,101.7818,100.831,100.9378,143183.0
2022-03-04 14:00:00,104.07,104.3,103.51,104.02,263619.0,100.9669,101.19,100.4236,100.9184,263619.0
2022-03-04 14:10:00,104.05,104.05,103.47,103.87,152624.0,100.9475,100.9475,100.3848,100.7728,152624.0
2022-03-04 14:20:00,103.91,105.11,103.81,104.62,209793.0,100.8116,101.9758,100.7146,101.5005,209793.0
2022-03-04 14:30:00,104.6,104.92,104.34,104.64,117593.0,101.4811,101.7915,101.2288,101.5199,117593.0
2022-03-04 14:40:00,104.64,104.64,103.7,103.75,141292.0,101.5199,101.5199,100.6079,100.6564,141292.0
2022-03-04 14:50:00,103.79,104.25,103.11,103.19,180001.0,100.6952,101.1415,100.0355,100.1131,180001.0
2022-03-04 15:00:00,103.14,104.4,103.14,103.91,287896.0,100.0646,101.287,100.0646,100.8116,287896.0
2022-03-04 15:10:00,103.97,104.29,103.5,103.73,146449.0,100.8698,101.1803,100.4139,100.637,146449.0
2022-03-04 15:20:00,103.73,104.73,103.44,104.21,168610.0,100.637,101.6072,100.3556,101.1027,168610.0
2022-03-04 15:30:00,104.17,104.49,103.42,103.73,183473.0,101.0639,101.3743,100.3362,100.637,183473.0
2022-03-04 15:40:00,103.84,104.61,103.67,103.76,237948.0,100.7437,101.4908,100.5788,100.6661,237948.0
2022-03-04 15:50:00,103.89,105.65,103.64,105.32,717143.0,100.7922,102.4997,100.5497,102.1796,717143.0
2022-03-07 09:30:00,104.85,105.06,103.55,104.01,524709.0,101.7236,101.9273,100.4624,100.9086,524709.0
2022-03-07 09:40:00,103.92,104.21,102.45,102.69,405256.0,100.8213,101.1027,99.3952,99.628,405256.0
2022-03-07 09:50:00,102.69,103.61,102.15,102.15,407088.0,99.628,100.5206,99.1041,99.1041,407088.0
2022-03-07 10:00:00,102.06,102.79,101.86,102.52,269571.0,99.0168,99.725,98.8228,99.4631,269571.0
2022-03-07 10:10:00,102.4,102.55,101.4,101.44,289569.0,99.3467,99.4922,98.3765,98.4153,289569.0
2022-03-07 10:20:00,101.51,101.95,100.82,100.85,313936.0,98.4832,98.9101,97.8138,97.8429,313936.0
2022-03-07 10:30:00,100.83,101.35,100.6,101.04,238928.0,97.8235,98.328,97.6003,98.0272,238928.0
2022-03-07 10:40:00,101.0,101.32,100.44,100.67,262573.0,97.9884,98.2989,97.4451,97.6682,262573.0
2022-03-07 10:50:00,100.63,100.99,100.1,100.47,263706.0,97.6294,97.9787,97.1152,97.4742,263706.0
2022-03-07 11:00:00,100.47,101.41,100.21,101.22,349856.0,97.4742,98.3862,97.222,98.2018,349856.0
2022-03-07 11:10:00,101.23,101.68,100.84,101.36,283437.0,98.2115,98.6481,97.8332,98.3377,283437.0
2022-03-07 11:20:00,101.33,101.57,101.01,101.06,171984.0,98.3086,98.5414,97.9981,98.0466,171984.0
2022-03-07 11:30:00,101.07,101.14,99.84,99.89,481806.0,98.0563,98.1242,96.863,96.9115,481806.0
2022-03-07 11:40:00,99.85,100.9,99.54,100.42,316434.0,96.8727,97.8914,96.5719,97.4257,316434.0
2022-03-07 11:50:00,100.42,100.45,99.36,99.46,386079.0,97.4257,97.4548,96.3973,96.4943,386079.0
2022-03-07 12:00:00,99.4,99.53,98.81,99.14,400533.0,96.4361,96.5622,95.8637,96.1839,400533.0
2022-03-07 12:10:00,99.2,99.54,98.58,98.78,262963.0,96.2421,96.5719,95.6406,95.8346,262963.0
2022-03-07 12:20:00,98.77,98.97,98.0,98.59,343205.0,95.8249,96.0189,95.0779,95.6503,343205.0
2022-03-07 12:30:00,98.52,98.74,98.06,98.4,369329.0,95.5823,95.7958,95.1361,95.4659,369329.0
2022-03-07 12:40:00,98.42,99.2,98.37,99.01,258730.0,95.4853,96.2421,95.4368,96.0577,258730.0
2022-03-07 12:50:00,98.99,99.65,98.34,98.6,348288.0,96.0383,96.6787,95.4077,95.66,348288.0
2022-03-07 13:00:00,98.61,99.57,98.61,99.01,245874.0,95.6697,96.601,95.6697,96.0577,245874.0
2022-03-07 13:10:00,99.04,99.06,98.04,98.05,318282.0,96.0868,96.1062,95.1167,95.1264,318282.0
2022-03-07 13:20:00,98.04,98.85,97.9,98.53,315062.0,95.1167,95.9025,94.9808,95.5921,315062.0
2022-03-07 13:30:00,98.5,99.2,98.34,99.13,168310.0,95.5629,96.2421,95.4077,96.1742,168310.0
2022-03-07 13:40:00,99.03,99.4,98.48,98.56,155734.0,96.0771,96.4361,95.5435,95.6212,155734.0
2022-03-07 13:50:00,98.6,98.91,98.21,98.38,104827.0,95.66,95.9607,95.2816,95.4465,104827.0
2022-03-07 14:00:00,98.35,98.71,97.88,98.5,186280.0,95.4174,95.7667,94.9614,95.5629,186280.0
2022-03-07 14:10:00,98.45,99.26,98.45,99.26,159260.0,95.5144,96.3003,95.5144,96.3003,159260.0
2022-03-07 14:20:00,99.16,99.24,98.32,98.43,161372.0,96.2033,96.2809,95.3883,95.495,161372.0
2022-03-07 14:30:00,98.4,98.59,98.07,98.45,82569.0,95.4659,95.6503,95.1458,95.5144,82569.0
2022-03-07 14:40:00,98.42,98.53,97.56,98.05,219039.0,95.4853,95.5921,94.651,95.1264,219039.0
2022-03-07 14:50:00,97.99,98.16,97.36,97.66,181897.0,95.0682,95.2331,94.4569,94.748,181897.0
2022-03-07 15:00:00,97.75,97.9,97.15,97.37,160482.0,94.8353,94.9808,94.2532,94.4666,160482.0
2022-03-07 15:10:00,97.36,97.5,96.66,96.99,329635.0,94.4569,94.5928,93.7778,94.098,329635.0
2022-03-07 15:20:00,97.04,97.87,96.95,97.56,312340.0,94.1465,94.9517,94.0592,94.651,312340.0
2022-03-07 15:30:00,97.52,97.52,96.71,96.74,240962.0,94.6122,94.6122,93.8263,93.8554,240962.0
2022-03-07 15:40:00,96.73,97.55,96.44,96.59,264661.0,93.8457,94.6413,93.5644,93.7099,264661.0
2022-03-07 15:50:00,96.6,96.99,95.96,96.01,540219.0,93.7196,94.098,93.0987,93.1472,540219.0
2022-03-08 09:30:00,96.14,97.16,95.25,95.34,860679.0,93.2733,94.2629,92.4099,92.4972,860679.0
2022-03-08 09:40:00,95.29,97.16,94.83,96.26,678485.0,92.4487,94.2629,92.0024,93.3897,678485.0
2022-03-08 09:50:00,96.23,96.62,95.12,95.47,258198.0,93.3606,93.739,92.2837,92.6233,258198.0
2022-03-08 10:00:00,95.39,95.39,93.52,93.59,432644.0,92.5457,92.5457,90.7314,90.7994,432644.0
2022-03-08 10:10:00,93.57,95.74,93.46,95.61,428331.0,90.7799,92.8852,90.6732,92.7591,428331.0
2022-03-08 10:20:00,95.7,95.83,93.84,93.86,295572.0,92.8464,92.9726,91.0419,91.0613,295572.0
2022-03-08 10:30:00,93.84,94.52,93.18,93.72,327937.0,91.0419,91.7016,90.4016,90.9255,327937.0
2022-03-08 10:40:00,93.69,94.72,93.55,94.7,230329.0,90.8964,91.8957,90.7605,91.8763,230329.0
2022-03-08 10:50:00,94.61,96.01,93.97,95.87,331585.0,91.7889,93.1472,91.168,93.0114,331585.0
2022-03-08 11:00:00,95.94,96.2,94.69,95.01,246834.0,93.0793,93.3315,91.8666,92.177,246834.0
2022-03-08 11:10:00,95.09,95.37,94.51,95.09,174501.0,92.2546,92.5263,91.6919,92.2546,174501.0
2022-03-08 11:20:00,95.18,95.29,93.86,94.12,212120.0,92.3419,92.4487,91.0613,91.3135,212120.0
2022-03-08 11:30:00,94.06,94.17,93.01,93.57,270352.0,91.2553,91.3621,90.2366,90.7799,270352.0
2022-03-08 11:40:00,93.57,94.98,93.28,94.69,182861.0,90.7799,92.1479,90.4986,91.8666,182861.0
2022-03-08 11:50:00,94.77,95.45,94.51,94.96,229350.0,91.9442,92.6039,91.6919,92.1285,229350.0
2022-03-08 12:00:00,95.0,97.05,94.8,96.8,337294.0,92.1673,94.1562,91.9733,93.9136,337294.0
2022-03-08 12:10:00,96.8,99.51,96.79,99.25,619464.0,93.9136,96.5428,93.9039,96.2906,619464.0
2022-03-08 12:20:00,99.22,99.4,97.68,99.0,461877.0,96.2615,96.4361,94.7674,96.048,461877.0
2022-03-08 12:30:00,99.0,99.78,98.44,99.73,443823.0,96.048,96.8048,95.5047,96.7563,443823.0
2022-03-08 12:40:00,99.76,100.11,99.08,99.74,408980.0,96.7854,97.1249,96.1257,96.766,408980.0
2022-03-08 12:50:00,99.65,100.2,98.98,99.94,290093.0,96.6787,97.2123,96.0286,96.96,290093.0
2022-03-08 13:00:00,100.0,101.25,99.99,101.17,415757.0,97.0182,98.2309,97.0085,98.1533,415757.0
2022-03-08 13:10:00,101.19,101.32,100.51,100.83,318735.0,98.1727,98.2989,97.513,97.8235,318735.0
2022-03-08 13:20:00,100.86,100.86,98.8,98.94,365548.0,97.8526,97.8526,95.854,95.9898,365548.0
2022-03-08 13:30:00,98.9,98.9,97.62,97.82,402535.0,95.951,95.951,94.7092,94.9032,402535.0
2022-03-08 13:40:00,97.89,97.9,96.82,97.09,370744.0,94.9711,94.9808,93.933,94.195,370744.0
2022-03-08 13:50:00,97.09,97.2,95.96,96.04,296418.0,94.195,94.3017,93.0987,93.1763,296418.0
2022-03-08 14:00:00,96.03,96.42,94.85,96.05,532088.0,93.1666,93.545,92.0218,93.186,532088.0
2022-03-08 14:10:00,96.07,96.17,95.17,95.78,230737.0,93.2054,93.3024,92.3322,92.924,230737.0
2022-03-08 14:20:00,95.81,97.06,95.02,96.99,311052.0,92.9532,94.1659,92.1867,94.098,311052.0
2022-03-08 14:30:00,96.9,97.37,96.11,97.16,289512.0,94.0107,94.4666,93.2442,94.2629,289512.0
2022-03-08 14:40:00,97.21,98.21,96.58,98.11,298963.0,94.3114,95.2816,93.7002,95.1846,298963.0
2022-03-08 14:50:00,98.1,98.26,96.93,97.37,212113.0,95.1749,95.3301,94.0398,94.4666,212113.0
2022-03-08 15:00:00,97.38,98.81,97.28,98.27,287310.0,94.4763,95.8637,94.3793,95.3398,287310.0
2022-03-08 15:10:00,98.28,98.4,97.22,97.45,184521.0,95.3495,95.4659,94.3211,94.5443,184521.0
2022-03-08 15:20:00,97.46,97.49,95.63,95.75,278424.0,94.554,94.5831,92.7785,92.8949,278424.0
2022-03-08 15:30:00,95.72,95.86,94.6,95.59,407050.0,92.8658,93.0017,91.7792,92.7397,407050.0
2022-03-08 15:40:00,95.6,95.9,94.37,94.49,332060.0,92.7494,93.0405,91.5561,91.6725,332060.0
2022-03-08 15:50:00,94.48,95.79,93.76,93.8,738845.0,91.6628,92.9338,90.9643,91.0031,738845.0
2022-03-09 09:30:00,99.83,99.92,98.93,99.64,533134.0,96.8533,96.9406,95.9801,96.669,533134.0
2022-03-09 09:40:00,99.67,100.18,99.16,99.47,375215.0,96.6981,97.1929,96.2033,96.504,375215.0
2022-03-09 09:50:00,99.43,99.62,98.25,99.13,314110.0,96.4652,96.6495,95.3204,96.1742,314110.0
2022-03-09 10:00:00,99.19,100.45,99.02,100.14,339889.0,96.2324,97.4548,96.0674,97.154,339889.0
2022-03-09 10:10:00,100.15,100.65,99.6,100.06,241385.0,97.1637,97.6488,96.6301,97.0764,241385.0
2022-03-09 10:20:00,99.99,100.45,99.72,100.25,147205.0,97.0085,97.4548,96.7466,97.2608,147205.0
2022-03-09 10:30:00,100.22,100.67,99.8,100.46,251279.0,97.2317,97.6682,96.8242,97.4645,251279.0
2022-03-09 10:40:00,100.37,100.6,100.08,100.37,139895.0,97.3772,97.6003,97.0958,97.3772,139895.0
2022-03-09 10:50:00,100.37,101.03,99.99,100.77,191408.0,97.3772,98.0175,97.0085,97.7653,191408.0
2022-03-09 11:00:00,100.89,100.92,100.14,100.32,157027.0,97.8817,97.9108,97.154,97.3287,157027.0
2022-03-09 11:10:00,100.34,100.34,99.52,100.22,242999.0,97.3481,97.3481,96.5525,97.2317,242999.0
2022-03-09 11:20:00,100.19,100.54,99.91,99.91,132428.0,97.2026,97.5421,96.9309,96.9309,132428.0
2022-03-09 11:30:00,100.0,101.07,99.99,100.71,232789.0,97.0182,98.0563,97.0085,97.707,232789.0
2022-03-09 11:40:00,100.7,101.12,100.63,101.12,124191.0,97.6973,98.1048,97.6294,98.1048,124191.0
2022-03-09 11:50:00,101.04,101.41,100.73,101.33,98810.0,98.0272,98.3862,97.7265,98.3086,98810.0
2022-03-09 12:00:00,101.32,101.61,101.14,101.25,118313.0,98.2989,98.5802,98.1242,98.2309,118313.0
2022-03-09 12:10:00,101.26,101.49,101.03,101.34,131779.0,98.2406,98.4638,98.0175,98.3183,131779.0
2022-03-09 12:20:00,101.32,101.73,100.44,101.48,203656.0,98.2989,98.6966,97.4451,98.4541,203656.0
2022-03-09 12:30:00,101.48,102.25,101.44,102.13,148924.0,98.4541,99.2011,98.4153,99.0847,148924.0
2022-03-09 12:40:00,102.11,102.12,101.61,102.1,111905.0,99.0653,99.075,98.5802,99.0556,111905.0
2022-03-09 12:50:00,102.09,102.09,101.76,101.99,98042.0,99.0459,99.0459,98.7257,98.9489,98042.0
2022-03-09 13:00:00,102.0,102.01,101.23,101.38,117674.0,98.9586,98.9683,98.2115,98.3571,117674.0
2022-03-09 13:10:00,101.39,101.94,101.36,101.64,93941.0,98.3668,98.9004,98.3377,98.6093,93941.0
2022-03-09 13:20:00,101.67,102.01,101.61,101.93,66687.0,98.6384,98.9683,98.5802,98.8907,66687.0
2022-03-09 13:30:00,101.92,101.94,101.35,101.46,105313.0,98.881,98.9004,98.328,98.4347,105313.0
2022-03-09 13:40:00,101.47,101.6,100.61,100.77,222722.0,98.4444,98.5705,97.61,97.7653,222722.0
2022-03-09 13:50:00,100.77,101.25,100.64,100.9,179424.0,97.7653,98.2309,97.6391,97.8914,179424.0
2022-03-09 14:00:00,100.9,101.59,100.8,101.25,122721.0,97.8914,98.5608,97.7944,98.2309,122721.0
2022-03-09 14:10:00,101.25,101.4,100.8,101.07,113549.0,98.2309,98.3765,97.7944,98.0563,113549.0
2022-03-09 14:20:00,101.09,101.42,101.0,101.21,79750.0,98.0757,98.3959,97.9884,98.1921,79750.0
2022-03-09 14:30:00,101.25,101.73,101.22,101.56,135934.0,98.2309,98.6966,98.2018,98.5317,135934.0
2022-03-09 14:40:00,101.56,101.77,101.17,101.3,199779.0,98.5317,98.7354,98.1533,98.2795,199779.0
2022-03-09 14:50:00,101.39,101.81,101.14,101.26,121474.0,98.3668,98.7742,98.1242,98.2406,121474.0
2022-03-09 15:00:00,101.32,102.17,101.29,102.16,97715.0,98.2989,99.1235,98.2698,99.1138,97715.0
2022-03-09 15:10:00,102.18,102.43,101.89,102.12,165447.0,99.1332,99.3758,98.8519,99.075,165447.0
2022-03-09 15:20:00,102.15,102.48,102.01,102.29,125254.0,99.1041,99.4243,98.9683,99.2399,125254.0
2022-03-09 15:30:00,102.28,102.75,101.99,102.0,231255.0,99.2302,99.6862,98.9489,98.9586,231255.0
2022-03-09 15:40:00,101.97,102.4,101.58,101.74,174015.0,98.9295,99.3467,98.5511,98.7063,174015.0
2022-03-09 15:50:00,101.81,102.1,100.8,101.31,463838.0,98.7742,99.0556,97.7944,98.2892,463838.0
2022-03-10 09:30:00,97.86,98.42,97.52,97.57,446535.0,94.942,95.4853,94.6122,94.6607,446535.0
2022-03-10 09:40:00,97.56,98.48,97.56,97.71,254070.0,94.651,95.5435,94.651,94.7965,254070.0
2022-03-10 09:50:00,97.77,99.62,97.57,99.27,311499.0,94.8547,96.6495,94.6607,96.31,311499.0
2022-03-10 10:00:00,99.36,99.36,98.43,98.93,170756.0,96.3973,96.3973,95.495,95.9801,170756.0
2022-03-10 10:10:00,98.91,99.82,98.58,99.76,253019.0,95.9607,96.8436,95.6406,96.7854,253019.0
2022-03-10 10:20:00,99.73,99.73,98.35,98.39,223562.0,96.7563,96.7563,95.4174,95.4562,223562.0
2022-03-10 10:30:00,98.3,98.63,97.56,98.02,139424.0,95.3689,95.6891,94.651,95.0973,139424.0
2022-03-10 10:40:00,97.97,98.53,97.81,98.39,129807.0,95.0487,95.5921,94.8935,95.4562,129807.0
2022-03-10 10:50:00,98.35,98.36,97.15,97.36,182745.0,95.4174,95.4271,94.2532,94.4569,182745.0
2022-03-10 11:00:00,97.21,97.26,96.76,97.04,186999.0,94.3114,94.3599,93.8748,94.1465,186999.0
2022-03-10 11:10:00,97.0,97.37,96.93,97.1,112955.0,94.1077,94.4666,94.0398,94.2047,112955.0
2022-03-10 11:20:00,97.09,97.4,96.41,96.62,188399.0,94.195,94.4957,93.5353,93.739,188399.0
2022-03-10 11:30:00,96.62,96.8,96.46,96.5,101034.0,93.739,93.9136,93.5838,93.6226,101034.0
2022-03-10 11:40:00,96.58,97.01,96.4,96.92,121720.0,93.7002,94.1174,93.5256,94.0301,121720.0
2022-03-10 11:50:00,96.89,97.5,96.8,97.46,124802.0,94.001,94.5928,93.9136,94.554,124802.0
2022-03-10 12:00:00,97.42,97.74,97.28,97.34,188498.0,94.5151,94.8256,94.3793,94.4375,188498.0
2022-03-10 12:10:00,97.36,97.66,97.28,97.6,94519.0,94.4569,94.748,94.3793,94.6898,94519.0
2022-03-10 12:20:00,97.58,98.32,97.51,98.11,125543.0,94.6704,95.3883,94.6025,95.1846,125543.0
2022-03-10 12:30:00,98.09,98.12,97.32,97.36,92274.0,95.1652,95.1943,94.4181,94.4569,92274.0
2022-03-10 12:40:00,97.31,97.43,97.05,97.39,106488.0,94.4084,94.5249,94.1562,94.486,106488.0
2022-03-10 12:50:00,97.35,97.43,96.89,97.11,104923.0,94.4472,94.5249,94.001,94.2144,104923.0
2022-03-10 13:00:00,97.1,97.48,96.85,97.17,81993.0,94.2047,94.5734,93.9621,94.2726,81993.0
2022-03-10 13:10:00,97.15,97.9,97.09,97.84,113331.0,94.2532,94.9808,94.195,94.9226,113331.0
2022-03-10 13:20:00,97.82,97.94,97.47,97.76,102680.0,94.9032,95.0196,94.5637,94.845,102680.0
2022-03-10 13:30:00,97.75,98.19,97.57,97.8,75982.0,94.8353,95.2622,94.6607,94.8838,75982.0
2022-03-10 13:40:00,97.86,98.74,97.64,98.69,141157.0,94.942,95.7958,94.7286,95.7473,141157.0
2022-03-10 13:50:00,98.71,98.83,98.36,98.55,116145.0,95.7667,95.8831,95.4271,95.6115,116145.0
2022-03-10 14:00:00,98.57,99.87,98.45,99.03,192023.0,95.6309,96.8921,95.5144,96.0771,192023.0
2022-03-10 14:10:00,99.04,99.59,98.88,99.33,122739.0,96.0868,96.6204,95.9316,96.3682,122739.0
2022-03-10 14:20:00,99.37,99.65,99.01,99.5,110789.0,96.407,96.6787,96.0577,96.5331,110789.0
2022-03-10 14:30:00,99.51,99.94,99.43,99.63,154577.0,96.5428,96.96,96.4652,96.6593,154577.0
2022-03-10 14:40:00,99.68,100.23,99.23,100.08,147745.0,96.7078,97.2414,96.2712,97.0958,147745.0
2022-03-10 14:50:00,100.21,100.41,99.95,100.1,168451.0,97.222,97.416,96.9697,97.1152,168451.0
2022-03-10 15:00:00,100.12,100.19,99.04,99.32,284952.0,97.1346,97.2026,96.0868,96.3585,284952.0
2022-03-10 15:10:00,99.36,99.99,99.29,99.67,225819.0,96.3973,97.0085,96.3294,96.6981,225819.0
2022-03-10 15:20:00,99.66,99.87,98.97,99.55,197480.0,96.6884,96.8921,96.0189,96.5816,197480.0
2022-03-10 15:30:00,99.56,99.79,99.05,99.35,148285.0,96.5913,96.8145,96.0965,96.3876,148285.0
2022-03-10 15:40:00,99.38,99.96,99.2,99.53,184905.0,96.4167,96.9794,96.2421,96.5622,184905.0
2022-03-10 15:50:00,99.56,100.62,99.56,99.98,496993.0,96.5913,97.6197,96.5913,96.9988,496993.0
2022-03-11 09:30:00,101.86,102.26,101.44,101.49,363900.0,98.8228,99.2108,98.4153,98.4638,363900.0
2022-03-11 09:40:00,101.51,102.06,101.08,101.84,358214.0,98.4832,99.0168,98.066,98.8034,358214.0
2022-03-11 09:50:00,101.77,102.08,100.72,101.12,305732.0,98.7354,99.0362,97.7167,98.1048,305732.0
2022-03-11 10:00:00,101.14,101.14,99.5,99.67,490370.0,98.1242,98.1242,96.5331,96.6981,490370.0
2022-03-11 10:10:00,99.67,100.44,99.66,100.01,229025.0,96.6981,97.4451,96.6884,97.0279,229025.0
2022-03-11 10:20:00,99.96,100.56,99.56,100.14,163198.0,96.9794,97.5615,96.5913,97.154,163198.0
2022-03-11 10:30:00,100.08,100.25,99.6,100.22,237906.0,97.0958,97.2608,96.6301,97.2317,237906.0
2022-03-11 10:40:00,100.23,100.74,100.1,100.41,232424.0,97.2414,97.7362,97.1152,97.416,232424.0
2022-03-11 10:50:00,100.4,101.08,100.4,101.04,217641.0,97.4063,98.066,97.4063,98.0272,217641.0
2022-03-11 11:00:00,101.02,101.05,100.01,100.17,217202.0,98.0078,98.0369,97.0279,97.1831,217202.0
2022-03-11 11:10:00,100.19,100.3,99.71,100.1,184479.0,97.2026,97.3093,96.7369,97.1152,184479.0
2022-03-11 11:20:00,100.11,100.43,99.68,99.77,174484.0,97.1249,97.4354,96.7078,96.7951,174484.0
2022-03-11 11:30:00,99.75,99.79,98.96,99.46,333903.0,96.7757,96.8145,96.0092,96.4943,333903.0
2022-03-11 11:40:00,99.41,99.59,98.74,99.37,260602.0,96.4458,96.6204,95.7958,96.407,260602.0
2022-03-11 11:50:00,99.34,99.38,98.94,99.18,145899.0,96.3779,96.4167,95.9898,96.2227,145899.0
2022-03-11 12:00:00,99.16,99.34,98.54,98.63,184773.0,96.2033,96.3779,95.6018,95.6891,184773.0
2022-03-11 12:10:00,98.63,99.36,98.59,99.36,75078.0,95.6891,96.3973,95.6503,96.3973,75078.0
2022-03-11 12:20:00,99.35,99.48,98.47,98.52,151485.0,96.3876,96.5137,95.5338,95.5823,151485.0
2022-03-11 12:30:00,98.49,98.79,98.2,98.27,141251.0,95.5532,95.8443,95.2719,95.3398,141251.0
2022-03-11 12:40:00,98.29,98.88,98.24,98.62,122360.0,95.3592,95.9316,95.3107,95.6794,122360.0
2022-03-11 12:50:00,98.63,99.13,98.62,98.96,110695.0,95.6891,96.1742,95.6794,96.0092,110695.0
2022-03-11 13:00:00,98.87,99.47,98.74,99.03,89252.0,95.9219,96.504,95.7958,96.0771,89252.0
2022-03-11 13:10:00,99.07,99.41,98.89,99.41,194159.0,96.1159,96.4458,95.9413,96.4458,194159.0
2022-03-11 13:20:00,99.43,99.75,99.34,99.6,124399.0,96.4652,96.7757,96.3779,96.6301,124399.0
2022-03-11 13:30:00,99.65,99.72,99.29,99.34,104465.0,96.6787,96.7466,96.3294,96.3779,104465.0
2022-03-11 13:40:00,99.37,99.88,99.3,99.85,126038.0,96.407,96.9018,96.3391,96.8727,126038.0
2022-03-11 13:50:00,99.88,99.98,98.66,98.69,152105.0,96.9018,96.9988,95.7182,95.7473,152105.0
2022-03-11 14:00:00,98.7,99.0,98.46,98.79,171281.0,95.757,96.048,95.5241,95.8443,171281.0
2022-03-11 14:10:00,98.79,99.07,98.61,98.73,95694.0,95.8443,96.1159,95.6697,95.7861,95694.0
2022-03-11 14:20:00,98.6,99.47,98.48,99.41,83685.0,95.66,96.504,95.5435,96.4458,83685.0
2022-03-11 14:30:00,99.35,99.45,98.93,99.14,98483.0,96.3876,96.4846,95.9801,96.1839,98483.0
2022-03-11 14:40:00,99.08,99.08,98.36,98.64,94971.0,96.1257,96.1257,95.4271,95.6988,94971.0
2022-03-11 14:50:00,98.6,98.6,97.92,98.29,147959.0,95.66,95.66,95.0002,95.3592,147959.0
2022-03-11 15:00:00,98.24,98.33,97.78,97.89,97947.0,95.3107,95.398,94.8644,94.9711,97947.0
2022-03-11 15:10:00,97.86,98.1,97.69,97.97,132383.0,94.942,95.1749,94.7771,95.0487,132383.0
2022-03-11 15:20:00,97.94,98.12,97.44,97.47,140046.0,95.0196,95.1943,94.5346,94.5637,140046.0
2022-03-11 15:30:00,97.45,97.45,96.91,97.05,298473.0,94.5443,94.5443,94.0204,94.1562,298473.0
2022-03-11 15:40:00,97.02,97.23,96.61,96.68,402115.0,94.1271,94.3308,93.7293,93.7972,402115.0
2022-03-11 15:50:00,96.64,96.92,95.75,96.14,431826.0,93.7584,94.0301,92.8949,93.2733,431826.0
2022-03-14 09:30:00,96.77,97.4,95.63,95.89,375758.0,93.8845,94.4957,92.7785,93.0308,375758.0
2022-03-14 09:40:00,95.9,97.3,95.48,96.86,254520.0,93.0405,94.3987,92.633,93.9718,254520.0
2022-03-14 09:50:00,96.91,97.29,96.5,97.03,152999.0,94.0204,94.389,93.6226,94.1368,152999.0
2022-03-14 10:00:00,96.91,97.72,96.42,97.7,150322.0,94.0204,94.8062,93.545,94.7868,150322.0
2022-03-14 10:10:00,97.67,98.3,97.59,97.88,220638.0,94.7577,95.3689,94.6801,94.9614,220638.0
2022-03-14 10:20:00,97.91,98.47,97.81,97.99,162292.0,94.9905,95.5338,94.8935,95.0682,162292.0
2022-03-14 10:30:00,97.99,98.33,97.46,98.09,102057.0,95.0682,95.398,94.554,95.1652,102057.0
2022-03-14 10:40:00,98.15,98.41,97.88,98.19,84569.0,95.2234,95.4756,94.9614,95.2622,84569.0
2022-03-14 10:50:00,98.19,99.07,98.04,99.05,186422.0,95.2622,96.1159,95.1167,96.0965,186422.0
2022-03-14 11:00:00,99.1,99.2,98.51,98.59,120568.0,96.1451,96.2421,95.5726,95.6503,120568.0
2022-03-14 11:10:00,98.6,98.64,98.13,98.28,95326.0,95.66,95.6988,95.204,95.3495,95326.0
2022-03-14 11:20:00,98.25,98.26,97.53,97.63,92173.0,95.3204,95.3301,94.6219,94.7189,92173.0
2022-03-14 11:30:00,97.58,97.77,97.08,97.22,174561.0,94.6704,94.8547,94.1853,94.3211,174561.0
2022-03-14 11:40:00,97.19,97.24,96.15,96.15,224642.0,94.292,94.3405,93.283,93.283,224642.0
2022-03-14 11:50:00,96.15,96.55,96.03,96.39,216533.0,93.283,93.6711,93.1666,93.5159,216533.0
2022-03-14 12:00:00,96.38,96.38,95.51,95.56,162477.0,93.5062,93.5062,92.6621,92.7106,162477.0
2022-03-14 12:10:00,95.57,95.94,95.29,95.91,178035.0,92.7203,93.0793,92.4487,93.0502,178035.0
2022-03-14 12:20:00,95.87,95.99,95.53,95.97,96916.0,93.0114,93.1278,92.6815,93.1084,96916.0
2022-03-14 12:30:00,95.96,96.19,95.52,95.82,139265.0,93.0987,93.3218,92.6718,92.9629,139265.0
2022-03-14 12:40:00,95.87,96.16,95.18,95.35,185794.0,93.0114,93.2927,92.3419,92.5069,185794.0
2022-03-14 12:50:00,95.35,95.45,94.58,94.58,105071.0,92.5069,92.6039,91.7598,91.7598,105071.0
2022-03-14 13:00:00,94.63,94.73,94.28,94.3,110424.0,91.8083,91.9054,91.4688,91.4882,110424.0
2022-03-14 13:10:00,94.31,94.77,94.31,94.7,151869.0,91.4979,91.9442,91.4979,91.8763,151869.0
2022-03-14 13:20:00,94.68,94.78,94.23,94.29,65974.0,91.8568,91.9539,91.4203,91.4785,65974.0
2022-03-14 13:30:00,94.35,94.43,93.51,93.65,177639.0,91.5367,91.6143,90.7217,90.8576,177639.0
2022-03-14 13:40:00,93.65,94.02,93.4,93.47,150795.0,90.8576,91.2165,90.615,90.6829,150795.0
2022-03-14 13:50:00,93.52,94.37,93.52,93.8,118874.0,90.7314,91.5561,90.7314,91.0031,118874.0
2022-03-14 14:00:00,93.77,94.17,93.63,93.96,76302.0,90.974,91.3621,90.8382,91.1583,76302.0
2022-03-14 14:10:00,93.95,94.12,93.52,93.57,72919.0,91.1486,91.3135,90.7314,90.7799,72919.0
2022-03-14 14:20:00,93.67,93.72,93.17,93.28,112694.0,90.877,90.9255,90.3919,90.4986,112694.0
2022-03-14 14:30:00,93.26,94.06,93.2,93.82,68032.0,90.4792,91.2553,90.421,91.0225,68032.0
2022-03-14 14:40:00,93.91,93.93,93.42,93.47,119470.0,91.1098,91.1292,90.6344,90.6829,119470.0
2022-03-14 14:50:00,93.53,94.25,93.34,94.09,153265.0,90.7411,91.4397,90.5568,91.2844,153265.0
2022-03-14 15:00:00,94.1,94.66,93.79,93.92,171512.0,91.2941,91.8374,90.9934,91.1195,171512.0
2022-03-14 15:10:00,93.92,94.81,93.92,94.32,153565.0,91.1195,91.983,91.1195,91.5076,153565.0
2022-03-14 15:20:00,94.24,94.61,94.04,94.18,130370.0,91.43,91.7889,91.2359,91.3718,130370.0
2022-03-14 15:30:00,94.13,94.13,93.33,93.76,161698.0,91.3232,91.3232,90.5471,90.9643,161698.0
2022-03-14 15:40:00,93.75,94.51,93.59,94.0,258043.0,90.9546,91.6919,90.7994,91.1971,258043.0
2022-03-14 15:50:00,94.04,94.28,93.47,94.07,344355.0,91.2359,91.4688,90.6829,91.265,344355.0
2022-03-15 09:30:00,95.86,96.93,95.82,96.07,442660.0,93.0017,94.0398,92.9629,93.2054,442660.0
2022-03-15 09:40:00,96.14,96.44,94.97,95.46,228853.0,93.2733,93.5644,92.1382,92.6136,228853.0
2022-03-15 09:50:00,95.47,96.45,95.32,96.26,207381.0,92.6233,93.5741,92.4778,93.3897,207381.0
2022-03-15 10:00:00,96.28,96.77,95.84,96.06,207846.0,93.4091,93.8845,92.9823,93.1957,207846.0
2022-03-15 10:10:00,96.11,96.25,95.46,96.17,190646.0,93.2442,93.38,92.6136,93.3024,190646.0
2022-03-15 10:20:00,96.3,97.25,96.19,97.2,263141.0,93.4285,94.3502,93.3218,94.3017,263141.0
2022-03-15 10:30:00,97.25,97.78,97.14,97.55,258800.0,94.3502,94.8644,94.2435,94.6413,258800.0
2022-03-15 10:40:00,97.59,97.97,97.36,97.73,161295.0,94.6801,95.0487,94.4569,94.8159,161295.0
2022-03-15 10:50:00,97.71,97.75,97.03,97.24,168087.0,94.7965,94.8353,94.1368,94.3405,168087.0
2022-03-15 11:00:00,97.26,97.72,97.22,97.64,88490.0,94.3599,94.8062,94.3211,94.7286,88490.0
2022-03-15 11:10:00,97.7,97.73,97.24,97.68,129271.0,94.7868,94.8159,94.3405,94.7674,129271.0
2022-03-15 11:20:00,97.68,98.21,97.24,98.2,139849.0,94.7674,95.2816,94.3405,95.2719,139849.0
2022-03-15 11:30:00,98.22,98.64,98.09,98.57,152318.0,95.2913,95.6988,95.1652,95.6309,152318.0
2022-03-15 11:40:00,98.54,98.81,98.29,98.78,127419.0,95.6018,95.8637,95.3592,95.8346,127419.0
2022-03-15 11:50:00,98.8,98.93,97.28,97.79,313249.0,95.854,95.9801,94.3793,94.8741,313249.0
2022-03-15 12:00:00,97.66,98.32,97.09,98.14,206773.0,94.748,95.3883,94.195,95.2137,206773.0
2022-03-15 12:10:00,98.16,98.44,97.96,98.32,74488.0,95.2331,95.5047,95.039,95.3883,74488.0
2022-03-15 12:20:00,98.32,98.97,98.18,98.84,113572.0,95.3883,96.0189,95.2525,95.8928,113572.0
2022-03-15 12:30:00,98.84,99.03,98.67,98.97,159909.0,95.8928,96.0771,95.7279,96.0189,159909.0
2022-03-15 12:40:00,98.99,99.0,98.21,98.28,83034.0,96.0383,96.048,95.2816,95.3495,83034.0
2022-03-15 12:50:00,98.24,98.49,97.76,98.45,128811.0,95.3107,95.5532,94.845,95.5144,128811.0
2022-03-15 13:00:00,98.48,98.82,98.22,98.28,96373.0,95.5435,95.8734,95.2913,95.3495,96373.0
2022-03-15 13:10:00,98.26,98.26,97.63,97.73,139899.0,95.3301,95.3301,94.7189,94.8159,139899.0
2022-03-15 13:20:00,97.74,98.3,97.48,97.49,119767.0,94.8256,95.3689,94.5734,94.5831,119767.0
2022-03-15 13:30:00,97.48,97.88,97.28,97.59,108699.0,94.5734,94.9614,94.3793,94.6801,108699.0
2022-03-15 13:40:00,97.6,98.04,97.43,97.75,125969.0,94.6898,95.1167,94.5249,94.8353,125969.0
2022-03-15 13:50:00,97.77,98.34,97.76,98.22,99604.0,94.8547,95.4077,94.845,95.2913,99604.0
2022-03-15 14:00:00,98.19,98.39,97.47,98.04,101713.0,95.2622,95.4562,94.5637,95.1167,101713.0
2022-03-15 14:10:00,98.04,98.08,96.99,97.15,128549.0,95.1167,95.1555,94.098,94.2532,128549.0
2022-03-15 14:20:00,97.11,97.6,96.97,97.44,101431.0,94.2144,94.6898,94.0786,94.5346,101431.0
2022-03-15 14:30:00,97.41,98.05,97.17,97.83,108097.0,94.5054,95.1264,94.2726,94.9129,108097.0
2022-03-15 14:40:00,97.84,98.67,97.83,98.66,154681.0,94.9226,95.7279,94.9129,95.7182,154681.0
2022-03-15 14:50:00,98.71,99.28,98.7,99.19,147930.0,95.7667,96.3197,95.757,96.2324,147930.0
2022-03-15 15:00:00,99.15,99.39,99.01,99.2,122147.0,96.1936,96.4264,96.0577,96.2421,122147.0
2022-03-15 15:10:00,99.21,99.88,99.11,99.83,248265.0,96.2518,96.9018,96.1548,96.8533,248265.0
2022-03-15 15:20:00,99.86,100.13,99.66,99.96,148913.0,96.8824,97.1443,96.6884,96.9794,148913.0
2022-03-15 15:30:00,100.01,100.48,99.87,100.11,162238.0,97.0279,97.4839,96.8921,97.1249,162238.0
2022-03-15 15:40:00,100.16,100.25,99.68,100.17,231421.0,97.1734,97.2608,96.7078,97.1831,231421.0
2022-03-15 15:50:00,100.11,100.67,99.73,100.19,430313.0,97.1249,97.6682,96.7563,97.2026,430313.0
2022-03-16 09:30:00,102.87,104.29,102.8,104.22,362145.0,99.8026,101.1803,99.7347,101.1124,362145.0
2022-03-16 09:40:00,104.24,104.83,104.15,104.58,281768.0,101.1318,101.7042,101.0445,101.4617,281768.0
2022-03-16 09:50:00,104.59,104.7,104.08,104.3,232889.0,101.4714,101.5781,100.9766,101.19,232889.0
2022-03-16 10:00:00,104.3,104.54,103.49,103.52,299711.0,101.19,101.4228,100.4042,100.4333,299711.0
2022-03-16 10:10:00,103.46,106.15,103.46,105.65,589309.0,100.375,102.9848,100.375,102.4997,589309.0
2022-03-16 10:20:00,105.58,105.88,105.37,105.37,319051.0,102.4318,102.7229,102.2281,102.2281,319051.0
2022-03-16 10:30:00,105.39,105.97,105.1,105.55,164000.0,102.2475,102.8102,101.9661,102.4027,164000.0
2022-03-16 10:40:00,105.61,105.73,104.41,104.89,303692.0,102.4609,102.5774,101.2967,101.7624,303692.0
2022-03-16 10:50:00,104.92,105.27,104.53,105.26,116459.0,101.7915,102.1311,101.4131,102.1214,116459.0
2022-03-16 11:00:00,105.29,105.39,104.48,104.98,196636.0,102.1505,102.2475,101.3646,101.8497,196636.0
2022-03-16 11:10:00,105.0,105.17,104.65,104.93,108597.0,101.8691,102.0341,101.5296,101.8012,108597.0
2022-03-16 11:20:00,105.0,105.1,104.69,105.01,95584.0,101.8691,101.9661,101.5684,101.8788,95584.0
2022-03-16 11:30:00,105.0,105.18,104.55,104.74,112814.0,101.8691,102.0438,101.4325,101.6169,112814.0
2022-03-16 11:40:00,104.85,104.91,104.52,104.91,58699.0,101.7236,101.7818,101.4034,101.7818,58699.0
2022-03-16 11:50:00,104.9,105.15,104.85,105.04,70857.0,101.7721,102.0147,101.7236,101.9079,70857.0
2022-03-16 12:00:00,105.06,105.47,104.93,105.14,114957.0,101.9273,102.3251,101.8012,102.005,114957.0
2022-03-16 12:10:00,105.08,105.25,105.01,105.18,43859.0,101.9467,102.1117,101.8788,102.0438,43859.0
2022-03-16 12:20:00,105.15,105.29,104.73,105.03,61049.0,102.0147,102.1505,101.6072,101.8982,61049.0
2022-03-16 12:30:00,105.04,105.12,104.63,104.65,47745.0,101.9079,101.9856,101.5102,101.5296,47745.0
2022-03-16 12:40:00,104.66,105.04,103.78,103.85,189612.0,101.5393,101.9079,100.6855,100.7534,189612.0
2022-03-16 12:50:00,103.89,104.16,103.74,104.1,125221.0,100.7922,101.0542,100.6467,100.996,125221.0
2022-03-16 13:00:00,104.13,104.27,103.18,103.24,131396.0,101.0251,101.1609,100.1034,100.1616,131396.0
2022-03-16 13:10:00,103.21,103.39,102.93,103.29,132646.0,100.1325,100.3071,99.8609,100.2101,132646.0
2022-03-16 13:20:00,103.3,103.59,103.03,103.36,160127.0,100.2198,100.5012,99.9579,100.278,160127.0
2022-03-16 13:30:00,103.37,103.93,103.37,103.65,145974.0,100.2877,100.831,100.2877,100.5594,145974.0
2022-03-16 13:40:00,103.66,103.69,103.26,103.5,101229.0,100.5691,100.5982,100.181,100.4139,101229.0
2022-03-16 13:50:00,103.56,104.04,103.42,103.8,162208.0,100.4721,100.9378,100.3362,100.7049,162208.0
2022-03-16 14:00:00,103.73,103.76,101.16,101.18,579327.0,100.637,100.6661,98.1436,98.163,579327.0
2022-03-16 14:10:00,101.19,101.76,100.44,101.76,458993.0,98.1727,98.7257,97.4451,98.7257,458993.0
2022-03-16 14:20:00,101.77,101.9,100.3,100.38,323459.0,98.7354,98.8616,97.3093,97.3869,323459.0
2022-03-16 14:30:00,100.32,101.33,99.27,101.33,461410.0,97.3287,98.3086,96.31,98.3086,461410.0
2022-03-16 14:40:00,101.3,103.05,101.14,102.5,448105.0,98.2795,99.9773,98.1242,99.4437,448105.0
2022-03-16 14:50:00,102.51,103.98,101.97,102.88,346083.0,99.4534,100.8795,98.9295,99.8123,346083.0
2022-03-16 15:00:00,102.89,104.05,102.46,103.06,232418.0,99.822,100.9475,99.4049,99.987,232418.0
2022-03-16 15:10:00,103.07,104.47,102.9,104.44,180153.0,99.9967,101.3549,99.8317,101.3258,180153.0
2022-03-16 15:20:00,104.42,105.27,104.33,105.02,283371.0,101.3064,102.1311,101.2191,101.8885,283371.0
2022-03-16 15:30:00,105.03,105.1,104.24,104.82,235457.0,101.8982,101.9661,101.1318,101.6945,235457.0
2022-03-16 15:40:00,104.82,105.65,103.69,105.61,381606.0,101.6945,102.4997,100.5982,102.4609,381606.0
2022-03-16 15:50:00,105.69,106.94,105.45,106.92,436435.0,102.5386,103.7513,102.3057,103.7319,436435.0
2022-03-17 09:30:00,105.38,106.0,105.11,106.0,407538.0,102.2378,102.8393,101.9758,102.8393,407538.0
2022-03-17 09:40:00,106.0,106.95,105.64,106.28,375417.0,102.8393,103.761,102.49,103.111,375417.0
2022-03-17 09:50:00,106.21,107.37,106.18,107.3,248515.0,103.043,104.1685,103.0139,104.1005,248515.0
2022-03-17 10:00:00,107.34,107.82,107.11,107.74,236982.0,104.1394,104.605,103.9162,104.5274,236982.0
2022-03-17 10:10:00,107.71,107.86,107.14,107.19,200619.0,104.4983,104.6439,103.9453,103.9938,200619.0
2022-03-17 10:20:00,107.16,107.68,107.15,107.44,123465.0,103.9647,104.4692,103.955,104.2364,123465.0
2022-03-17 10:30:00,107.5,107.57,106.71,107.06,152626.0,104.2946,104.3625,103.5281,103.8677,152626.0
2022-03-17 10:40:00,107.14,107.15,105.8,106.3,227118.0,103.9453,103.955,102.6453,103.1304,227118.0
2022-03-17 10:50:00,106.3,106.39,105.68,106.25,116108.0,103.1304,103.2177,102.5289,103.0819,116108.0
2022-03-17 11:00:00,106.16,106.76,105.93,106.66,123895.0,102.9945,103.5766,102.7714,103.4796,123895.0
2022-03-17 11:10:00,106.62,106.72,106.15,106.65,105855.0,103.4408,103.5378,102.9848,103.4699,105855.0
2022-03-17 11:20:00,106.6,107.05,106.58,106.81,191701.0,103.4214,103.858,103.402,103.6252,191701.0
2022-03-17 11:30:00,106.75,107.31,106.58,107.28,140890.0,103.5669,104.1103,103.402,104.0811,140890.0
2022-03-17 11:40:00,107.3,107.48,106.62,106.64,158217.0,104.1005,104.2752,103.4408,103.4602,158217.0
2022-03-17 11:50:00,106.62,107.49,106.53,107.26,213672.0,103.4408,104.2849,103.3535,104.0617,213672.0
2022-03-17 12:00:00,107.3,107.64,106.99,107.58,157909.0,104.1005,104.4304,103.7998,104.3722,157909.0
2022-03-17 12:10:00,107.58,107.63,107.22,107.63,43504.0,104.3722,104.4207,104.0229,104.4207,43504.0
2022-03-17 12:20:00,107.61,108.39,107.61,108.27,133964.0,104.4013,105.158,104.4013,105.0416,133964.0
2022-03-17 12:30:00,108.28,108.43,108.09,108.39,92826.0,105.0513,105.1969,104.867,105.158,92826.0
2022-03-17 12:40:00,108.39,108.39,108.05,108.16,96130.0,105.158,105.158,104.8282,104.9349,96130.0
2022-03-17 12:50:00,108.22,108.58,108.18,108.45,67879.0,104.9931,105.3424,104.9543,105.2163,67879.0
2022-03-17 13:00:00,108.45,108.55,108.13,108.35,111640.0,105.2163,105.3133,104.9058,105.1192,111640.0
2022-03-17 13:10:00,108.28,108.42,107.91,108.36,94576.0,105.0513,105.1872,104.6924,105.1289,94576.0
2022-03-17 13:20:00,108.36,109.2,108.3,109.17,211097.0,105.1289,105.9439,105.0707,105.9148,211097.0
2022-03-17 13:30:00,109.19,109.25,109.07,109.19,154344.0,105.9342,105.9924,105.8178,105.9342,154344.0
2022-03-17 13:40:00,109.21,109.76,109.2,109.75,139112.0,105.9536,106.4872,105.9439,106.4775,139112.0
2022-03-17 13:50:00,109.74,110.04,109.7,109.72,160796.0,106.4678,106.7588,106.429,106.4484,160796.0
2022-03-17 14:00:00,109.77,109.9,109.4,109.71,133943.0,106.4969,106.623,106.1379,106.4387,133943.0
2022-03-17 14:10:00,109.72,109.74,109.25,109.37,99086.0,106.4484,106.4678,105.9924,106.1088,99086.0
2022-03-17 14:20:00,109.46,109.53,108.85,108.88,132594.0,106.1961,106.2641,105.6043,105.6334,132594.0
2022-03-17 14:30:00,108.94,109.46,108.92,109.2,63642.0,105.6916,106.1961,105.6722,105.9439,63642.0
2022-03-17 14:40:00,109.23,109.65,109.1,109.65,73712.0,105.973,106.3805,105.8469,106.3805,73712.0
2022-03-17 14:50:00,109.67,109.79,109.27,109.68,110476.0,106.3999,106.5163,106.0118,106.4096,110476.0
2022-03-17 15:00:00,109.66,109.98,109.38,109.47,105169.0,106.3902,106.7006,106.1185,106.2058,105169.0
2022-03-17 15:10:00,109.49,109.53,108.74,109.39,189020.0,106.2252,106.2641,105.4976,106.1282,189020.0
2022-03-17 15:20:00,109.42,109.58,109.02,109.46,113211.0,106.1573,106.3126,105.7693,106.1961,113211.0
2022-03-17 15:30:00,109.6,109.68,109.3,109.6,118178.0,106.332,106.4096,106.0409,106.332,118178.0
2022-03-17 15:40:00,109.65,110.54,109.64,110.37,348482.0,106.3805,107.2439,106.3708,107.079,348482.0
2022-03-17 15:50:00,110.38,110.95,109.78,110.88,309356.0,107.0887,107.6417,106.5066,107.5738,309356.0
2022-03-18 09:30:00,109.62,110.35,109.04,109.68,493311.0,106.3514,107.0596,105.7887,106.4096,493311.0
2022-03-18 09:40:00,109.56,110.23,109.41,110.23,178718.0,106.2932,106.9432,106.1476,106.9432,178718.0
2022-03-18 09:50:00,110.23,110.5,109.81,110.42,174042.0,106.9432,107.2051,106.5357,107.1275,174042.0
2022-03-18 10:00:00,110.48,111.21,110.2,111.18,252230.0,107.1857,107.894,106.9141,107.8649,252230.0
2022-03-18 10:10:00,111.2,111.71,110.63,110.81,221790.0,107.8843,108.3791,107.3313,107.5059,221790.0
2022-03-18 10:20:00,110.82,111.14,110.53,110.93,91110.0,107.5156,107.826,107.2342,107.6223,91110.0
2022-03-18 10:30:00,110.92,111.25,110.1,110.24,115955.0,107.6126,107.9328,106.8171,106.9529,115955.0
2022-03-18 10:40:00,110.23,110.77,110.05,110.25,76669.0,106.9432,107.4671,106.7685,106.9626,76669.0
2022-03-18 10:50:00,110.25,110.82,109.95,110.68,102815.0,106.9626,107.5156,106.6715,107.3798,102815.0
2022-03-18 11:00:00,110.77,111.44,110.66,111.3,126616.0,107.4671,108.1171,107.3604,107.9813,126616.0
2022-03-18 11:10:00,111.33,111.57,110.87,111.33,96998.0,108.0104,108.2432,107.5641,108.0104,96998.0
2022-03-18 11:20:00,111.34,111.34,110.63,110.98,76585.0,108.0201,108.0201,107.3313,107.6708,76585.0
2022-03-18 11:30:00,110.94,111.84,110.93,111.44,172360.0,107.632,108.5052,107.6223,108.1171,172360.0
2022-03-18 11:40:00,111.25,111.34,110.95,111.01,107052.0,107.9328,108.0201,107.6417,107.6999,107052.0
2022-03-18 11:50:00,111.06,111.3,110.47,111.12,110461.0,107.7484,107.9813,107.176,107.8066,110461.0
2022-03-18 12:00:00,111.1,111.34,110.82,111.15,59143.0,107.7872,108.0201,107.5156,107.8357,59143.0
2022-03-18 12:10:00,111.16,111.71,111.12,111.49,41450.0,107.8455,108.3791,107.8066,108.1656,41450.0
2022-03-18 12:20:00,111.4,111.89,111.29,111.89,137840.0,108.0783,108.5537,107.9716,108.5537,137840.0
2022-03-18 12:30:00,111.85,112.24,111.8,112.2,159143.0,108.5149,108.8932,108.4664,108.8544,159143.0
2022-03-18 12:40:00,112.23,112.41,111.95,112.03,125114.0,108.8835,109.0582,108.6119,108.6895,125114.0
2022-03-18 12:50:00,112.05,112.4,112.05,112.24,72215.0,108.7089,109.0485,108.7089,108.8932,72215.0
2022-03-18 13:00:00,112.24,112.64,112.07,112.52,69917.0,108.8932,109.2813,108.7283,109.1649,69917.0
2022-03-18 13:10:00,112.48,112.59,112.34,112.34,49708.0,109.1261,109.2328,108.9903,108.9903,49708.0
2022-03-18 13:20:00,112.35,112.87,112.31,112.84,58782.0,109.0,109.5045,108.9612,109.4754,58782.0
2022-03-18 13:30:00,112.85,112.89,112.67,112.74,44785.0,109.4851,109.5239,109.3104,109.3783,44785.0
2022-03-18 13:40:00,112.7,112.79,112.57,112.77,48345.0,109.3395,109.4268,109.2134,109.4074,48345.0
2022-03-18 13:50:00,112.77,113.0,112.5,112.67,120102.0,109.4074,109.6306,109.1455,109.3104,120102.0
2022-03-18 14:00:00,112.68,112.77,112.3,112.34,63987.0,109.3201,109.4074,108.9515,108.9903,63987.0
2022-03-18 14:10:00,112.32,112.95,112.25,112.8,68866.0,108.9709,109.5821,108.903,109.4366,68866.0
2022-03-18 14:20:00,112.82,112.86,112.6,112.78,53610.0,109.456,109.4948,109.2425,109.4171,53610.0
2022-03-18 14:30:00,112.8,113.13,112.46,113.05,95166.0,109.4366,109.7567,109.1067,109.6791,95166.0
2022-03-18 14:40:00,113.04,113.16,112.53,112.86,67585.0,109.6694,109.7858,109.1746,109.4948,67585.0
2022-03-18 14:50:00,112.91,113.07,112.84,113.05,65070.0,109.5433,109.6985,109.4754,109.6791,65070.0
2022-03-18 15:00:00,113.05,113.57,112.92,113.57,130049.0,109.6791,110.1836,109.553,110.1836,130049.0
2022-03-18 15:10:00,113.57,113.95,113.46,113.91,118504.0,110.1836,110.5523,110.0769,110.5135,118504.0
2022-03-18 15:20:00,113.97,114.35,113.85,114.2,159451.0,110.5717,110.9403,110.4552,110.7948,159451.0
2022-03-18 15:30:00,114.21,114.79,113.9,113.98,246265.0,110.8045,111.3672,110.5038,110.5814,246265.0
2022-03-18 15:40:00,114.0,114.66,113.92,114.37,194913.0,110.6008,111.2411,110.5232,110.9597,194913.0
2022-03-18 15:50:00,114.35,114.77,114.03,114.48,395698.0,110.9403,111.3478,110.6299,111.0665,395698.0
2022-03-21 09:30:00,114.45,115.98,114.38,115.92,445714.0,111.0374,112.5217,110.9694,112.4635,445714.0
2022-03-21 09:40:00,115.9,116.04,114.86,114.9,252620.0,112.4441,112.5799,111.4351,111.4739,252620.0
2022-03-21 09:50:00,114.89,115.16,114.0,114.11,369601.0,111.4642,111.7262,110.6008,110.7075,369601.0
2022-03-21 10:00:00,114.1,114.35,113.4,113.8,218569.0,110.6978,110.9403,110.0187,110.4067,218569.0
2022-03-21 10:10:00,113.84,114.0,113.5,113.83,144028.0,110.4455,110.6008,110.1157,110.4358,144028.0
2022-03-21 10:20:00,113.73,113.78,113.15,113.36,200534.0,110.3388,110.3873,109.7761,109.9799,200534.0
2022-03-21 10:30:00,113.4,113.85,113.16,113.84,162232.0,110.0187,110.4552,109.7858,110.4455,162232.0
2022-03-21 10:40:00,113.82,114.24,113.66,114.2,120090.0,110.4261,110.8336,110.2709,110.7948,120090.0
2022-03-21 10:50:00,114.16,115.0,114.16,114.84,245922.0,110.756,111.571,110.756,111.4157,245922.0
2022-03-21 11:00:00,114.84,115.15,114.4,114.43,152936.0,111.4157,111.7165,110.9888,111.0179,152936.0
2022-03-21 11:10:00,114.47,115.3,114.46,114.91,116072.0,111.0568,111.862,111.0471,111.4836,116072.0
2022-03-21 11:20:00,114.94,115.49,114.71,115.3,106562.0,111.5127,112.0463,111.2896,111.862,106562.0
2022-03-21 11:30:00,115.35,115.35,114.75,115.07,156087.0,111.9105,111.9105,111.3284,111.6389,156087.0
2022-03-21 11:40:00,115.09,115.36,114.65,114.79,117926.0,111.6583,111.9202,111.2314,111.3672,117926.0
2022-03-21 11:50:00,114.83,115.51,114.71,115.27,131221.0,111.406,112.0657,111.2896,111.8329,131221.0
2022-03-21 12:00:00,115.3,115.37,114.69,115.13,93674.0,111.862,111.9299,111.2702,111.6971,93674.0
2022-03-21 12:10:00,115.1,115.3,114.86,115.19,77201.0,111.668,111.862,111.4351,111.7553,77201.0
2022-03-21 12:20:00,115.17,115.56,115.14,115.3,91425.0,111.7359,112.1143,111.7068,111.862,91425.0
2022-03-21 12:30:00,115.28,115.28,113.14,113.62,341710.0,111.8426,111.8426,109.7664,110.2321,341710.0
2022-03-21 12:40:00,113.69,114.36,113.61,114.27,192195.0,110.3,110.95,110.2224,110.8627,192195.0
2022-03-21 12:50:00,114.23,114.24,112.75,112.9,273459.0,110.8239,110.8336,109.388,109.5336,273459.0
2022-03-21 13:00:00,112.9,112.95,112.35,112.77,160267.0,109.5336,109.5821,109.0,109.4074,160267.0
2022-03-21 13:10:00,112.79,112.79,111.63,111.63,272251.0,109.4268,109.4268,108.3014,108.3014,272251.0
2022-03-21 13:20:00,111.69,112.41,111.58,112.07,143190.0,108.3596,109.0582,108.2529,108.7283,143190.0
2022-03-21 13:30:00,112.02,113.08,111.99,112.92,169057.0,108.6798,109.7082,108.6507,109.553,169057.0
2022-03-21 13:40:00,112.9,112.94,112.21,112.73,149280.0,109.5336,109.5724,108.8641,109.3686,149280.0
2022-03-21 13:50:00,112.82,113.04,112.5,113.03,137764.0,109.456,109.6694,109.1455,109.6597,137764.0
2022-03-21 14:00:00,113.0,113.25,112.44,112.98,114887.0,109.6306,109.8731,109.0873,109.6112,114887.0
2022-03-21 14:10:00,112.92,112.93,112.4,112.77,78724.0,109.553,109.5627,109.0485,109.4074,78724.0
2022-03-21 14:20:00,112.77,113.86,112.77,113.77,213780.0,109.4074,110.4649,109.4074,110.3776,213780.0
2022-03-21 14:30:00,113.75,113.85,113.37,113.62,134820.0,110.3582,110.4552,109.9896,110.2321,134820.0
2022-03-21 14:40:00,113.61,114.12,113.27,113.5,199946.0,110.2224,110.7172,109.8925,110.1157,199946.0
2022-03-21 14:50:00,113.47,113.71,112.45,112.51,141929.0,110.0866,110.3194,109.097,109.1552,141929.0
2022-03-21 15:00:00,112.44,112.84,112.37,112.7,78352.0,109.0873,109.4754,109.0194,109.3395,78352.0
2022-03-21 15:10:00,112.74,113.66,112.74,113.04,100349.0,109.3783,110.2709,109.3783,109.6694,100349.0
2022-03-21 15:20:00,113.02,113.79,112.95,113.7,68581.0,109.65,110.397,109.5821,110.3097,68581.0
2022-03-21 15:30:00,113.8,114.0,113.32,113.32,124799.0,110.4067,110.6008,109.941,109.941,124799.0
2022-03-21 15:40:00,113.28,113.59,112.71,112.71,118652.0,109.9022,110.203,109.3492,109.3492,118652.0
2022-03-21 15:50:00,112.7,114.53,112.7,114.49,324979.0,109.3395,111.115,109.3395,111.0762,324979.0
2022-03-22 09:30:00,115.62,116.77,115.6,116.7,424228.0,112.1725,113.2882,112.1531,113.2203,424228.0
2022-03-22 09:40:00,116.73,116.81,116.15,116.64,214336.0,113.2494,113.327,112.6867,113.162,214336.0
2022-03-22 09:50:00,116.69,116.79,116.16,116.6,214661.0,113.2106,113.3076,112.6964,113.1232,214661.0
2022-03-22 10:00:00,116.7,117.34,116.7,117.27,194717.0,113.2203,113.8412,113.2203,113.7733,194717.0
2022-03-22 10:10:00,117.3,117.48,116.96,117.46,90806.0,113.8024,113.977,113.4725,113.9576,90806.0
2022-03-22 10:20:00,117.47,117.82,117.38,117.64,124626.0,113.9673,114.3069,113.88,114.1322,124626.0
2022-03-22 10:30:00,117.69,118.24,117.68,117.98,232770.0,114.1807,114.7143,114.171,114.4621,232770.0
2022-03-22 10:40:00,118.01,118.28,117.84,118.15,158698.0,114.4912,114.7531,114.3263,114.627,158698.0
2022-03-22 10:50:00,118.1,118.18,117.74,117.81,89066.0,114.5785,114.6561,114.2293,114.2972,89066.0
2022-03-22 11:00:00,117.95,118.01,117.41,118.0,120993.0,114.433,114.4912,113.9091,114.4815,120993.0
2022-03-22 11:10:00,117.95,118.38,117.88,118.34,96777.0,114.433,114.8502,114.3651,114.8114,96777.0
2022-03-22 11:20:00,118.32,118.53,118.15,118.29,149503.0,114.792,114.9957,114.627,114.7629,149503.0
2022-03-22 11:30:00,118.3,118.3,117.77,118.15,92857.0,114.7726,114.7726,114.2584,114.627,92857.0
2022-03-22 11:40:00,118.13,118.2,117.58,118.02,102284.0,114.6076,114.6755,114.074,114.5009,102284.0
2022-03-22 11:50:00,118.0,118.05,117.75,117.75,49756.0,114.4815,114.53,114.239,114.239,49756.0
2022-03-22 12:00:00,117.77,118.14,117.54,117.93,118147.0,114.2584,114.6173,114.0352,114.4136,118147.0
2022-03-22 12:10:00,117.91,118.03,117.56,117.74,79053.0,114.3942,114.5106,114.0546,114.2293,79053.0
2022-03-22 12:20:00,117.8,117.8,117.17,117.3,179754.0,114.2875,114.2875,113.6762,113.8024,179754.0
2022-03-22 12:30:00,117.3,117.62,117.07,117.48,160907.0,113.8024,114.1128,113.5792,113.977,160907.0
2022-03-22 12:40:00,117.5,117.65,117.2,117.59,109369.0,113.9964,114.1419,113.7054,114.0837,109369.0
2022-03-22 12:50:00,117.65,118.08,117.64,118.0,99216.0,114.1419,114.5591,114.1322,114.4815,99216.0
2022-03-22 13:00:00,118.0,118.37,117.84,118.2,135608.0,114.4815,114.8405,114.3263,114.6755,135608.0
2022-03-22 13:10:00,118.14,118.42,118.0,118.09,67880.0,114.6173,114.889,114.4815,114.5688,67880.0
2022-03-22 13:20:00,118.08,118.08,117.68,118.0,129741.0,114.5591,114.5591,114.171,114.4815,129741.0
2022-03-22 13:30:00,118.01,118.33,118.01,118.22,83820.0,114.4912,114.8017,114.4912,114.6949,83820.0
2022-03-22 13:40:00,118.26,118.26,117.96,118.13,69938.0,114.7337,114.7337,114.4427,114.6076,69938.0
2022-03-22 13:50:00,118.13,118.45,118.12,118.38,74144.0,114.6076,114.9181,114.5979,114.8502,74144.0
2022-03-22 14:00:00,118.46,118.46,117.95,118.08,110792.0,114.9278,114.9278,114.433,114.5591,110792.0
2022-03-22 14:10:00,118.1,118.38,117.99,118.27,79818.0,114.5785,114.8502,114.4718,114.7434,79818.0
2022-03-22 14:20:00,118.33,118.33,117.33,117.7,146787.0,114.8017,114.8017,113.8315,114.1904,146787.0
2022-03-22 14:30:00,117.71,117.98,117.35,117.86,79168.0,114.2001,114.4621,113.8509,114.3457,79168.0
2022-03-22 14:40:00,117.77,117.88,117.55,117.66,56432.0,114.2584,114.3651,114.0449,114.1516,56432.0
2022-03-22 14:50:00,117.69,118.21,117.6,118.02,105979.0,114.1807,114.6852,114.0934,114.5009,105979.0
2022-03-22 15:00:00,117.97,118.35,117.94,118.27,115514.0,114.4524,114.8211,114.4233,114.7434,115514.0
2022-03-22 15:10:00,118.3,118.65,118.06,118.32,153136.0,114.7726,115.1121,114.5397,114.792,153136.0
2022-03-22 15:20:00,118.36,118.45,117.87,118.04,103817.0,114.8308,114.9181,114.3554,114.5203,103817.0
2022-03-22 15:30:00,118.0,118.5,117.93,118.38,117993.0,114.4815,114.9666,114.4136,114.8502,117993.0
2022-03-22 15:40:00,118.37,119.1,118.23,118.98,783556.0,114.8405,115.5487,114.7046,115.4323,783556.0
2022-03-22 15:50:00,118.99,119.2,117.91,118.46,357798.0,115.442,115.6457,114.3942,114.9278,357798.0
2022-03-23 09:30:00,116.37,116.59,115.79,115.79,258474.0,112.9001,113.1135,112.3374,112.3374,258474.0
2022-03-23 09:40:00,115.77,116.23,115.37,115.47,182328.0,112.318,112.7643,111.9299,112.0269,182328.0
2022-03-23 09:50:00,115.42,116.23,115.33,115.67,191056.0,111.9784,112.7643,111.8911,112.221,191056.0
2022-03-23 10:00:00,115.68,116.48,115.35,116.32,119860.0,112.2307,113.0068,111.9105,112.8516,119860.0
2022-03-23 10:10:00,116.34,117.09,116.05,116.85,175584.0,112.871,113.5986,112.5896,113.3658,175584.0
2022-03-23 10:20:00,116.87,117.07,116.5,116.8,182194.0,113.3852,113.5792,113.0262,113.3173,182194.0
2022-03-23 10:30:00,116.86,117.15,116.74,116.87,112168.0,113.3755,113.6568,113.2591,113.3852,112168.0
2022-03-23 10:40:00,116.77,117.07,116.08,116.35,118677.0,113.2882,113.5792,112.6187,112.8807,118677.0
2022-03-23 10:50:00,116.4,116.7,116.13,116.55,77703.0,112.9292,113.2203,112.6673,113.0747,77703.0
2022-03-23 11:00:00,116.58,117.06,116.54,116.61,57941.0,113.1038,113.5695,113.065,113.1329,57941.0
2022-03-23 11:10:00,116.62,117.02,116.52,116.9,75077.0,113.1426,113.5307,113.0456,113.4143,75077.0
2022-03-23 11:20:00,116.87,117.31,116.87,117.21,165390.0,113.3852,113.8121,113.3852,113.7151,165390.0
2022-03-23 11:30:00,117.25,117.25,116.83,117.07,85604.0,113.7539,113.7539,113.3464,113.5792,85604.0
2022-03-23 11:40:00,117.01,117.09,116.67,116.78,53340.0,113.521,113.5986,113.1912,113.2979,53340.0
2022-03-23 11:50:00,116.76,117.11,116.75,117.01,69449.0,113.2785,113.618,113.2688,113.521,69449.0
2022-03-23 12:00:00,117.01,117.58,116.48,116.58,227660.0,113.521,114.074,113.0068,113.1038,227660.0
2022-03-23 12:10:00,116.57,116.75,115.9,116.7,144093.0,113.0941,113.2688,112.4441,113.2203,144093.0
2022-03-23 12:20:00,116.72,116.74,116.5,116.65,46901.0,113.2397,113.2591,113.0262,113.1718,46901.0
2022-03-23 12:30:00,116.64,116.89,116.32,116.53,57985.0,113.162,113.4046,112.8516,113.0553,57985.0
2022-03-23 12:40:00,116.4,116.44,115.72,116.01,95839.0,112.9292,112.968,112.2695,112.5508,95839.0
2022-03-23 12:50:00,116.0,116.3,115.93,116.26,65822.0,112.5411,112.8322,112.4732,112.7934,65822.0
2022-03-23 13:00:00,116.25,116.32,115.8,116.19,41976.0,112.7837,112.8516,112.3471,112.7255,41976.0
2022-03-23 13:10:00,116.17,116.22,115.62,115.68,61806.0,112.7061,112.7546,112.1725,112.2307,61806.0
2022-03-23 13:20:00,115.7,115.71,114.75,114.86,165948.0,112.2501,112.2598,111.3284,111.4351,165948.0
2022-03-23 13:30:00,114.87,115.25,114.68,115.15,95371.0,111.4448,111.8135,111.2605,111.7165,95371.0
2022-03-23 13:40:00,115.11,115.11,114.64,114.86,49149.0,111.6777,111.6777,111.2217,111.4351,49149.0
2022-03-23 13:50:00,114.85,115.48,114.72,115.43,119888.0,111.4254,112.0366,111.2993,111.9881,119888.0
2022-03-23 14:00:00,115.44,115.49,114.82,114.85,72106.0,111.9978,112.0463,111.3963,111.4254,72106.0
2022-03-23 14:10:00,114.89,115.18,114.57,115.1,122426.0,111.4642,111.7456,111.1538,111.668,122426.0
2022-03-23 14:20:00,115.15,115.48,114.95,115.48,93693.0,111.7165,112.0366,111.5224,112.0366,93693.0
2022-03-23 14:30:00,115.54,115.6,114.92,115.42,114308.0,112.0948,112.1531,111.4933,111.9784,114308.0
2022-03-23 14:40:00,115.52,115.84,115.29,115.76,116240.0,112.0754,112.3859,111.8523,112.3083,116240.0
2022-03-23 14:50:00,115.78,115.79,115.04,115.06,90603.0,112.3277,112.3374,111.6098,111.6292,90603.0
2022-03-23 15:00:00,115.1,115.58,114.86,114.98,84555.0,111.668,112.1337,111.4351,111.5515,84555.0
2022-03-23 15:10:00,114.93,115.14,114.83,114.83,74468.0,111.503,111.7068,111.406,111.406,74468.0
2022-03-23 15:20:00,114.86,115.4,114.74,115.4,82004.0,111.4351,111.959,111.3187,111.959,82004.0
2022-03-23 15:30:00,115.34,115.52,114.91,114.94,53078.0,111.9008,112.0754,111.4836,111.5127,53078.0
2022-03-23 15:40:00,114.89,115.5,114.47,114.92,182744.0,111.4642,112.056,111.0568,111.4933,182744.0
2022-03-23 15:50:00,114.89,114.89,113.83,113.89,246243.0,111.4642,111.4642,110.4358,110.494,246243.0
2022-03-24 09:30:00,115.43,115.54,114.61,114.91,179450.0,111.9881,112.0948,111.1926,111.4836,179450.0
2022-03-24 09:40:00,114.91,115.68,114.85,115.22,236219.0,111.4836,112.2307,111.4254,111.7844,236219.0
2022-03-24 09:50:00,115.1,115.82,115.03,115.25,146715.0,111.668,112.3665,111.6001,111.8135,146715.0
2022-03-24 10:00:00,115.29,116.28,115.27,116.11,216874.0,111.8523,112.8128,111.8329,112.6479,216874.0
2022-03-24 10:10:00,115.98,116.09,115.08,115.23,61786.0,112.5217,112.6284,111.6486,111.7941,61786.0
2022-03-24 10:20:00,115.3,115.51,115.03,115.13,86376.0,111.862,112.0657,111.6001,111.6971,86376.0
2022-03-24 10:30:00,115.12,116.08,114.97,115.64,153271.0,111.6874,112.6187,111.5418,112.1919,153271.0
2022-03-24 10:40:00,115.74,116.26,115.5,116.13,107606.0,112.2889,112.7934,112.056,112.6673,107606.0
2022-03-24 10:50:00,116.09,116.17,115.67,115.82,81018.0,112.6284,112.7061,112.221,112.3665,81018.0
2022-03-24 11:00:00,115.79,116.88,115.79,116.27,184795.0,112.3374,113.3949,112.3374,112.8031,184795.0
2022-03-24 11:10:00,116.21,116.74,116.13,116.7,80778.0,112.7449,113.2591,112.6673,113.2203,80778.0
2022-03-24 11:20:00,116.79,117.3,116.47,117.25,101241.0,113.3076,113.8024,112.9971,113.7539,101241.0
2022-03-24 11:30:00,117.3,117.44,117.13,117.39,91942.0,113.8024,113.9382,113.6374,113.8897,91942.0
2022-03-24 11:40:00,117.38,117.82,117.37,117.49,124451.0,113.88,114.3069,113.8703,113.9867,124451.0
2022-03-24 11:50:00,117.51,117.6,117.27,117.44,58613.0,114.0061,114.0934,113.7733,113.9382,58613.0
2022-03-24 12:00:00,117.41,117.52,116.82,116.92,96546.0,113.9091,114.0158,113.3367,113.4337,96546.0
2022-03-24 12:10:00,116.89,116.99,116.75,116.94,86208.0,113.4046,113.5016,113.2688,113.4531,86208.0
2022-03-24 12:20:00,116.95,117.07,116.33,116.5,66537.0,113.4628,113.5792,112.8613,113.0262,66537.0
2022-03-24 12:30:00,116.48,116.79,116.2,116.78,134505.0,113.0068,113.3076,112.7352,113.2979,134505.0
2022-03-24 12:40:00,116.72,116.83,116.52,116.59,73360.0,113.2397,113.3464,113.0456,113.1135,73360.0
2022-03-24 12:50:00,116.62,116.95,116.61,116.89,38207.0,113.1426,113.4628,113.1329,113.4046,38207.0
2022-03-24 13:00:00,116.94,117.34,116.66,116.75,85243.0,113.4531,113.8412,113.1815,113.2688,85243.0
2022-03-24 13:10:00,116.77,117.2,116.69,117.18,42567.0,113.2882,113.7054,113.2106,113.6859,42567.0
2022-03-24 13:20:00,117.17,117.43,116.97,117.22,42548.0,113.6762,113.9285,113.4822,113.7248,42548.0
2022-03-24 13:30:00,117.27,117.29,116.97,117.22,43939.0,113.7733,113.7927,113.4822,113.7248,43939.0
2022-03-24 13:40:00,117.19,117.51,117.13,117.44,55580.0,113.6957,114.0061,113.6374,113.9382,55580.0
2022-03-24 13:50:00,117.32,117.46,117.22,117.28,31685.0,113.8218,113.9576,113.7248,113.783,31685.0
2022-03-24 14:00:00,117.31,117.76,117.21,117.36,71095.0,113.8121,114.2487,113.7151,113.8606,71095.0
2022-03-24 14:10:00,117.37,117.48,117.03,117.31,58667.0,113.8703,113.977,113.5404,113.8121,58667.0
2022-03-24 14:20:00,117.26,117.3,116.96,117.21,47360.0,113.7636,113.8024,113.4725,113.7151,47360.0
2022-03-24 14:30:00,117.2,117.3,116.89,117.15,65880.0,113.7054,113.8024,113.4046,113.6568,65880.0
2022-03-24 14:40:00,117.16,117.18,116.67,116.81,48584.0,113.6665,113.6859,113.1912,113.327,48584.0
2022-03-24 14:50:00,116.85,117.32,116.84,117.22,62921.0,113.3658,113.8218,113.3561,113.7248,62921.0
2022-03-24 15:00:00,117.22,117.74,116.94,117.63,85990.0,113.7248,114.2293,113.4531,114.1225,85990.0
2022-03-24 15:10:00,117.62,117.9,117.59,117.89,59058.0,114.1128,114.3845,114.0837,114.3748,59058.0
2022-03-24 15:20:00,117.9,118.5,117.88,118.36,185674.0,114.3845,114.9666,114.3651,114.8308,185674.0
2022-03-24 15:30:00,118.37,118.46,117.92,117.99,86055.0,114.8405,114.9278,114.4039,114.4718,86055.0
2022-03-24 15:40:00,117.96,118.26,117.75,118.25,95377.0,114.4427,114.7337,114.239,114.724,95377.0
2022-03-24 15:50:00,118.32,118.98,118.31,118.96,238039.0,114.792,115.4323,114.7823,115.4129,238039.0
2022-03-25 09:30:00,119.5,119.8,119.03,119.04,269701.0,115.9368,116.2278,115.4808,115.4905,269701.0
2022-03-25 09:40:00,119.03,119.84,118.85,119.71,147464.0,115.4808,116.2666,115.3062,116.1405,147464.0
2022-03-25 09:50:00,119.64,119.9,119.12,119.29,183801.0,116.0726,116.3248,115.5681,115.733,183801.0
2022-03-25 10:00:00,119.34,119.57,118.97,119.55,98096.0,115.7815,116.0047,115.4226,115.9853,98096.0
2022-03-25 10:10:00,119.54,119.91,119.36,119.82,72921.0,115.9756,116.3345,115.8009,116.2472,72921.0
2022-03-25 10:20:00,119.89,120.53,119.78,120.07,188731.0,116.3151,116.9361,116.2084,116.4898,188731.0
2022-03-25 10:30:00,120.08,120.75,120.08,120.54,159932.0,116.4995,117.1495,116.4995,116.9458,159932.0
2022-03-25 10:40:00,120.52,120.97,120.4,120.68,160599.0,116.9264,117.3629,116.8099,117.0816,160599.0
2022-03-25 10:50:00,120.71,120.75,120.28,120.44,187109.0,117.1107,117.1495,116.6935,116.8487,187109.0
2022-03-25 11:00:00,120.46,120.58,119.07,119.08,279275.0,116.8681,116.9846,115.5196,115.5293,279275.0
2022-03-25 11:10:00,119.05,119.08,118.42,118.58,300606.0,115.5002,115.5293,114.889,115.0442,300606.0
2022-03-25 11:20:00,118.61,118.61,117.36,117.85,247251.0,115.0733,115.0733,113.8606,114.336,247251.0
2022-03-25 11:30:00,117.75,118.21,117.56,118.07,146418.0,114.239,114.6852,114.0546,114.5494,146418.0
2022-03-25 11:40:00,118.11,118.64,118.04,118.13,183701.0,114.5882,115.1024,114.5203,114.6076,183701.0
2022-03-25 11:50:00,118.14,118.59,117.69,118.01,151082.0,114.6173,115.0539,114.1807,114.4912,151082.0
2022-03-25 12:00:00,118.04,118.65,117.82,118.47,124692.0,114.5203,115.1121,114.3069,114.9375,124692.0
2022-03-25 12:10:00,118.46,118.91,118.45,118.87,101146.0,114.9278,115.3644,114.9181,115.3256,101146.0
2022-03-25 12:20:00,118.79,118.94,118.38,118.75,71959.0,115.2479,115.3935,114.8502,115.2091,71959.0
2022-03-25 12:30:00,118.72,118.79,118.01,118.18,74171.0,115.18,115.2479,114.4912,114.6561,74171.0
2022-03-25 12:40:00,118.25,118.8,118.13,118.62,40295.0,114.724,115.2576,114.6076,115.083,40295.0
2022-03-25 12:50:00,118.59,118.96,118.2,118.62,65925.0,115.0539,115.4129,114.6755,115.083,65925.0
2022-03-25 13:00:00,118.56,118.78,118.3,118.62,31120.0,115.0248,115.2382,114.7726,115.083,31120.0
2022-03-25 13:10:00,118.58,119.21,118.21,119.11,53473.0,115.0442,115.6554,114.6852,115.5584,53473.0
2022-03-25 13:20:00,119.11,119.22,118.34,118.57,129429.0,115.5584,115.6651,114.8114,115.0345,129429.0
2022-03-25 13:30:00,118.6,119.01,118.59,118.93,45489.0,115.0636,115.4614,115.0539,115.3838,45489.0
2022-03-25 13:40:00,118.95,119.17,118.67,119.09,72024.0,115.4032,115.6166,115.1315,115.539,72024.0
2022-03-25 13:50:00,119.13,119.73,119.12,119.67,134951.0,115.5778,116.1599,115.5681,116.1017,134951.0
2022-03-25 14:00:00,119.68,120.03,119.49,119.95,101598.0,116.1114,116.451,115.9271,116.3734,101598.0
2022-03-25 14:10:00,119.99,120.05,119.67,119.67,69694.0,116.4122,116.4704,116.1017,116.1017,69694.0
2022-03-25 14:20:00,119.72,120.08,119.72,119.97,83440.0,116.1502,116.4995,116.1502,116.3928,83440.0
2022-03-25 14:30:00,119.96,120.24,119.91,120.01,104196.0,116.3831,116.6547,116.3345,116.4316,104196.0
2022-03-25 14:40:00,120.06,120.19,119.82,120.03,59832.0,116.4801,116.6062,116.2472,116.451,59832.0
2022-03-25 14:50:00,120.04,120.32,119.98,120.21,74689.0,116.4607,116.7323,116.4025,116.6256,74689.0
2022-03-25 15:00:00,120.16,120.16,119.17,119.33,89302.0,116.5771,116.5771,115.6166,115.7718,89302.0
2022-03-25 15:10:00,119.39,119.79,119.26,119.3,77923.0,115.8301,116.2181,115.7039,115.7427,77923.0
2022-03-25 15:20:00,119.23,119.29,118.61,118.66,86037.0,115.6748,115.733,115.0733,115.1218,86037.0
2022-03-25 15:30:00,118.59,119.09,118.46,118.75,127578.0,115.0539,115.539,114.9278,115.2091,127578.0
2022-03-25 15:40:00,118.82,119.79,118.81,119.78,156788.0,115.277,116.2181,115.2673,116.2084,156788.0
2022-03-25 15:50:00,119.82,120.82,119.67,120.68,274843.0,116.2472,117.2174,116.1017,117.0816,274843.0
2022-03-28 09:30:00,120.19,120.59,119.94,120.48,200091.0,116.6062,116.9943,116.3637,116.8875,200091.0
2022-03-28 09:40:00,120.48,120.92,120.41,120.58,222685.0,116.8875,117.3144,116.8196,116.9846,222685.0
2022-03-28 09:50:00,120.65,121.47,120.58,121.4,320397.0,117.0525,117.848,116.9846,117.7801,320397.0
2022-03-28 10:00:00,121.44,121.44,120.56,120.94,150023.0,117.8189,117.8189,116.9652,117.3338,150023.0
2022-03-28 10:10:00,121.03,121.04,120.46,120.68,85361.0,117.4211,117.4309,116.8681,117.0816,85361.0
2022-03-28 10:20:00,120.73,120.82,120.24,120.82,123426.0,117.1301,117.2174,116.6547,117.2174,123426.0
2022-03-28 10:30:00,120.91,121.06,120.18,120.47,170756.0,117.3047,117.4503,116.5965,116.8778,170756.0
2022-03-28 10:40:00,120.48,121.19,120.37,121.0,167543.0,116.8875,117.5764,116.7808,117.392,167543.0
2022-03-28 10:50:00,120.98,121.23,120.9,121.2,175058.0,117.3726,117.6152,117.295,117.5861,175058.0
2022-03-28 11:00:00,121.19,121.31,120.13,120.51,348831.0,117.5764,117.6928,116.548,116.9167,348831.0
2022-03-28 11:10:00,120.51,120.86,120.43,120.82,111812.0,116.9167,117.2562,116.839,117.2174,111812.0
2022-03-28 11:20:00,120.82,120.84,120.08,120.48,47574.0,117.2174,117.2368,116.4995,116.8875,47574.0
2022-03-28 11:30:00,120.5,120.52,119.41,119.55,102568.0,116.907,116.9264,115.8495,115.9853,102568.0
2022-03-28 11:40:00,119.59,119.81,118.94,118.98,103009.0,116.0241,116.2375,115.3935,115.4323,103009.0
2022-03-28 11:50:00,118.92,119.2,118.8,118.94,106875.0,115.3741,115.6457,115.2576,115.3935,106875.0
2022-03-28 12:00:00,118.9,119.55,118.83,119.17,94632.0,115.3547,115.9853,115.2867,115.6166,94632.0
2022-03-28 12:10:00,119.14,119.17,118.65,118.75,107989.0,115.5875,115.6166,115.1121,115.2091,107989.0
2022-03-28 12:20:00,118.8,119.31,118.79,119.06,88000.0,115.2576,115.7524,115.2479,115.5099,88000.0
2022-03-28 12:30:00,118.98,119.53,118.97,119.5,71363.0,115.4323,115.9659,115.4226,115.9368,71363.0
2022-03-28 12:40:00,119.48,119.71,119.38,119.57,73003.0,115.9174,116.1405,115.8203,116.0047,73003.0
2022-03-28 12:50:00,119.54,119.96,119.49,119.87,67117.0,115.9756,116.3831,115.9271,116.2957,67117.0
2022-03-28 13:00:00,119.91,120.07,119.72,119.76,65056.0,116.3345,116.4898,116.1502,116.189,65056.0
2022-03-28 13:10:00,119.74,120.05,119.71,119.99,40445.0,116.1696,116.4704,116.1405,116.4122,40445.0
2022-03-28 13:20:00,120.02,120.6,119.98,120.45,94964.0,116.4413,117.004,116.4025,116.8584,94964.0
2022-03-28 13:30:00,120.45,120.59,120.33,120.52,49776.0,116.8584,116.9943,116.742,116.9264,49776.0
2022-03-28 13:40:00,120.54,120.59,120.37,120.5,65065.0,116.9458,116.9943,116.7808,116.907,65065.0
2022-03-28 13:50:00,120.5,120.6,120.31,120.5,111251.0,116.907,117.004,116.7226,116.907,111251.0
2022-03-28 14:00:00,120.49,120.77,120.34,120.68,129629.0,116.8973,117.1689,116.7517,117.0816,129629.0
2022-03-28 14:10:00,120.69,120.87,120.43,120.44,189443.0,117.0913,117.2659,116.839,116.8487,189443.0
2022-03-28 14:20:00,120.46,120.96,120.4,120.89,139134.0,116.8681,117.3532,116.8099,117.2853,139134.0
2022-03-28 14:30:00,120.87,121.01,120.77,120.87,112127.0,117.2659,117.4017,117.1689,117.2659,112127.0
2022-03-28 14:40:00,120.85,121.58,120.83,121.39,292917.0,117.2465,117.9547,117.2271,117.7704,292917.0
2022-03-28 14:50:00,121.4,122.12,121.4,122.12,290455.0,117.7801,118.4786,117.7801,118.4786,290455.0
2022-03-28 15:00:00,122.11,122.16,121.7,121.86,223409.0,118.4689,118.5175,118.0712,118.2264,223409.0
2022-03-28 15:10:00,121.85,122.08,121.79,121.84,187542.0,118.2167,118.4398,118.1585,118.207,187542.0
2022-03-28 15:20:00,121.84,122.25,121.83,122.2,225983.0,118.207,118.6048,118.1973,118.5563,225983.0
2022-03-28 15:30:00,122.17,122.5,122.12,122.19,298309.0,118.5272,118.8473,118.4786,118.5466,298309.0
2022-03-28 15:40:00,122.2,122.76,122.09,122.76,276972.0,118.5563,119.0996,118.4495,119.0996,276972.0
2022-03-28 15:50:00,122.75,123.29,122.09,123.28,458563.0,119.0899,119.6138,118.4495,119.6041,458563.0
2022-03-29 09:30:00,126.64,127.64,126.23,126.57,710704.0,122.8639,123.8341,122.4661,122.796,710704.0
2022-03-29 09:40:00,126.57,126.78,125.86,125.86,287469.0,122.796,122.9997,122.1071,122.1071,287469.0
2022-03-29 09:50:00,125.83,126.14,125.56,126.02,158764.0,122.078,122.3788,121.8161,122.2624,158764.0
2022-03-29 10:00:00,126.08,126.36,125.03,125.27,193946.0,122.3206,122.5922,121.3019,121.5347,193946.0
2022-03-29 10:10:00,125.24,125.49,124.36,124.71,225426.0,121.5056,121.7482,120.6519,120.9914,225426.0
2022-03-29 10:20:00,124.73,125.56,124.5,125.55,131836.0,121.0108,121.8161,120.7877,121.8064,131836.0
2022-03-29 10:30:00,125.55,125.82,124.88,125.14,164560.0,121.8064,122.0683,121.1564,121.4086,164560.0
2022-03-29 10:40:00,125.17,125.65,124.7,125.41,155649.0,121.4377,121.9034,120.9817,121.6705,155649.0
2022-03-29 10:50:00,125.5,126.16,125.49,125.96,144994.0,121.7579,122.3982,121.7482,122.2041,144994.0
2022-03-29 11:00:00,125.96,126.16,125.51,125.65,62253.0,122.2041,122.3982,121.7676,121.9034,62253.0
2022-03-29 11:10:00,125.67,125.83,125.34,125.79,66159.0,121.9228,122.078,121.6026,122.0392,66159.0
2022-03-29 11:20:00,125.76,126.21,125.18,126.07,94526.0,122.0101,122.4467,121.4474,122.3109,94526.0
2022-03-29 11:30:00,126.05,126.31,125.98,126.08,93962.0,122.2915,122.5437,122.2236,122.3206,93962.0
2022-03-29 11:40:00,126.1,126.58,125.9,126.53,82546.0,122.34,122.8057,122.1459,122.7572,82546.0
2022-03-29 11:50:00,126.52,126.52,126.04,126.17,45594.0,122.7474,122.7474,122.2818,122.4079,45594.0
2022-03-29 12:00:00,126.19,126.2,125.6,125.68,79081.0,122.4273,122.437,121.8549,121.9325,79081.0
2022-03-29 12:10:00,125.6,125.75,125.44,125.74,68236.0,121.8549,122.0004,121.6997,121.9907,68236.0
2022-03-29 12:20:00,125.71,125.72,125.12,125.29,41186.0,121.9616,121.9713,121.3892,121.5541,41186.0
2022-03-29 12:30:00,125.28,125.31,124.6,124.88,128688.0,121.5444,121.5735,120.8847,121.1564,128688.0
2022-03-29 12:40:00,124.92,125.64,124.91,125.5,93836.0,121.1952,121.8937,121.1855,121.7579,93836.0
2022-03-29 12:50:00,125.59,125.59,125.02,125.24,40989.0,121.8452,121.8452,121.2922,121.5056,40989.0
2022-03-29 13:00:00,125.25,125.26,124.73,124.74,61366.0,121.5153,121.525,121.0108,121.0205,61366.0
2022-03-29 13:10:00,124.74,125.3,124.74,125.25,48498.0,121.0205,121.5638,121.0205,121.5153,48498.0
2022-03-29 13:20:00,125.23,125.31,124.75,125.24,58134.0,121.4959,121.5735,121.0302,121.5056,58134.0
2022-03-29 13:30:00,125.19,125.51,124.97,125.47,66977.0,121.4571,121.7676,121.2437,121.7288,66977.0
2022-03-29 13:40:00,125.5,126.23,125.45,126.0,110272.0,121.7579,122.4661,121.7094,122.243,110272.0
2022-03-29 13:50:00,125.99,126.27,125.81,126.25,95119.0,122.2333,122.5049,122.0586,122.4855,95119.0
2022-03-29 14:00:00,126.25,126.37,126.04,126.32,93031.0,122.4855,122.6019,122.2818,122.5534,93031.0
2022-03-29 14:10:00,126.31,126.49,125.98,126.04,89116.0,122.5437,122.7183,122.2236,122.2818,89116.0
2022-03-29 14:20:00,126.02,126.49,125.89,126.46,93182.0,122.2624,122.7183,122.1362,122.6892,93182.0
2022-03-29 14:30:00,126.49,126.99,126.4,126.88,167288.0,122.7183,123.2034,122.631,123.0967,167288.0
2022-03-29 14:40:00,126.85,127.19,126.82,127.01,164715.0,123.0676,123.3975,123.0385,123.2228,164715.0
2022-03-29 14:50:00,127.0,127.28,126.85,127.07,135218.0,123.2131,123.4848,123.0676,123.2811,135218.0
2022-03-29 15:00:00,127.09,127.6,126.91,127.58,146306.0,123.3005,123.7952,123.1258,123.7758,146306.0
2022-03-29 15:10:00,127.54,127.79,127.44,127.65,206333.0,123.737,123.9796,123.64,123.8438,206333.0
2022-03-29 15:20:00,127.69,127.85,127.45,127.84,150221.0,123.8826,124.0378,123.6497,124.0281,150221.0
2022-03-29 15:30:00,127.86,128.3,127.7,127.89,315090.0,124.0475,124.4744,123.8923,124.0766,315090.0
2022-03-29 15:40:00,127.92,128.22,127.48,127.9,192903.0,124.1057,124.3968,123.6788,124.0863,192903.0
2022-03-29 15:50:00,127.91,128.02,127.12,127.93,631024.0,124.096,124.2027,123.3296,124.1154,631024.0
2022-03-30 09:30:00,126.88,127.26,126.53,126.68,203704.0,123.0967,123.4654,122.7572,122.9027,203704.0
2022-03-30 09:40:00,126.7,127.11,126.44,127.03,168117.0,122.9221,123.3199,122.6698,123.2422,168117.0
2022-03-30 09:50:00,127.1,127.42,126.86,127.3,163580.0,123.3102,123.6206,123.0773,123.5042,163580.0
2022-03-30 10:00:00,127.38,127.56,126.84,126.92,159504.0,123.5818,123.7564,123.0579,123.1355,159504.0
2022-03-30 10:10:00,126.95,127.42,126.76,126.86,129756.0,123.1646,123.6206,122.9803,123.0773,129756.0
2022-03-30 10:20:00,126.88,127.07,126.6,126.7,74284.0,123.0967,123.2811,122.8251,122.9221,74284.0
2022-03-30 10:30:00,126.7,126.94,126.44,126.87,81645.0,122.9221,123.1549,122.6698,123.087,81645.0
2022-03-30 10:40:00,126.91,127.14,126.68,126.95,76625.0,123.1258,123.349,122.9027,123.1646,76625.0
2022-03-30 10:50:00,127.05,127.18,126.38,126.45,188035.0,123.2616,123.3878,122.6116,122.6795,188035.0
2022-03-30 11:00:00,126.47,126.62,125.9,125.92,148245.0,122.6989,122.8445,122.1459,122.1653,148245.0
2022-03-30 11:10:00,125.91,126.25,125.46,126.17,163768.0,122.1556,122.4855,121.7191,122.4079,163768.0
2022-03-30 11:20:00,126.17,126.26,125.7,125.89,80177.0,122.4079,122.4952,121.9519,122.1362,80177.0
2022-03-30 11:30:00,125.9,126.35,125.76,126.2,93425.0,122.1459,122.5825,122.0101,122.437,93425.0
2022-03-30 11:40:00,126.27,126.33,126.0,126.13,57644.0,122.5049,122.5631,122.243,122.3691,57644.0
2022-03-30 11:50:00,126.13,126.29,125.94,126.28,89397.0,122.3691,122.5243,122.1847,122.5146,89397.0
2022-03-30 12:00:00,126.28,126.64,125.9,126.0,156528.0,122.5146,122.8639,122.1459,122.243,156528.0
2022-03-30 12:10:00,126.01,126.24,125.83,126.23,79273.0,122.2527,122.4758,122.078,122.4661,79273.0
2022-03-30 12:20:00,126.23,126.31,126.01,126.14,44640.0,122.4661,122.5437,122.2527,122.3788,44640.0
2022-03-30 12:30:00,126.16,126.48,126.06,126.43,47902.0,122.3982,122.7086,122.3012,122.6601,47902.0
2022-03-30 12:40:00,126.53,126.66,126.36,126.47,100033.0,122.7572,122.8833,122.5922,122.6989,100033.0
2022-03-30 12:50:00,126.45,126.55,126.36,126.5,47729.0,122.6795,122.7766,122.5922,122.728,47729.0
2022-03-30 13:00:00,126.49,126.54,125.93,126.05,64508.0,122.7183,122.7669,122.175,122.2915,64508.0
2022-03-30 13:10:00,126.07,126.27,125.87,126.01,79538.0,122.3109,122.5049,122.1168,122.2527,79538.0
2022-03-30 13:20:00,125.88,125.95,125.64,125.76,54214.0,122.1265,122.1944,121.8937,122.0101,54214.0
2022-03-30 13:30:00,125.71,125.89,125.61,125.65,62117.0,121.9616,122.1362,121.8646,121.9034,62117.0
2022-03-30 13:40:00,125.62,125.79,125.41,125.74,85365.0,121.8743,122.0392,121.6705,121.9907,85365.0
2022-03-30 13:50:00,125.76,125.83,125.36,125.45,83673.0,122.0101,122.078,121.622,121.7094,83673.0
2022-03-30 14:00:00,125.43,126.03,125.43,125.92,107756.0,121.69,122.2721,121.69,122.1653,107756.0
2022-03-30 14:10:00,125.92,125.97,125.43,125.52,48479.0,122.1653,122.2138,121.69,121.7773,48479.0
2022-03-30 14:20:00,125.45,125.6,125.27,125.38,132851.0,121.7094,121.8549,121.5347,121.6414,132851.0
2022-03-30 14:30:00,125.37,125.7,125.28,125.6,122193.0,121.6317,121.9519,121.5444,121.8549,122193.0
2022-03-30 14:40:00,125.58,125.62,124.96,125.08,94600.0,121.8355,121.8743,121.234,121.3504,94600.0
2022-03-30 14:50:00,125.08,125.22,124.73,124.8,127590.0,121.3504,121.4862,121.0108,121.0787,127590.0
2022-03-30 15:00:00,124.75,124.88,124.54,124.59,97839.0,121.0302,121.1564,120.8265,120.875,97839.0
2022-03-30 15:10:00,124.61,124.74,124.08,124.24,157833.0,120.8944,121.0205,120.3802,120.5354,157833.0
2022-03-30 15:20:00,124.23,124.31,123.64,124.2,189377.0,120.5257,120.6033,119.9533,120.4966,189377.0
2022-03-30 15:30:00,124.16,124.8,124.06,124.31,157018.0,120.4578,121.0787,120.3608,120.6033,157018.0
2022-03-30 15:40:00,124.3,125.1,124.0,124.74,228485.0,120.5936,121.3698,120.3026,121.0205,228485.0
2022-03-30 15:50:00,124.83,125.54,124.16,125.53,310713.0,121.1078,121.7967,120.4578,121.787,310713.0
2022-03-31 09:30:00,124.86,125.0,124.25,124.75,181333.0,121.1369,121.2728,120.5451,121.0302,181333.0
2022-03-31 09:40:00,124.74,124.82,124.18,124.67,189475.0,121.0205,121.0981,120.4772,120.9526,189475.0
2022-03-31 09:50:00,124.6,125.03,124.35,124.84,178227.0,120.8847,121.3019,120.6422,121.1175,178227.0
2022-03-31 10:00:00,124.8,124.8,123.77,123.95,150151.0,121.0787,121.0787,120.0794,120.2541,150151.0
2022-03-31 10:10:00,124.06,124.49,123.85,124.26,138699.0,120.3608,120.778,120.1571,120.5548,138699.0
2022-03-31 10:20:00,124.21,124.42,123.72,124.27,179380.0,120.5063,120.7101,120.0309,120.5645,179380.0
2022-03-31 10:30:00,124.26,124.91,124.13,124.52,148803.0,120.5548,121.1855,120.4287,120.8071,148803.0
2022-03-31 10:40:00,124.54,125.29,124.36,125.2,171868.0,120.8265,121.5541,120.6519,121.4668,171868.0
2022-03-31 10:50:00,125.17,125.54,124.81,125.28,113789.0,121.4377,121.7967,121.0884,121.5444,113789.0
2022-03-31 11:00:00,125.3,125.4,124.78,125.1,126961.0,121.5638,121.6608,121.0593,121.3698,126961.0
2022-03-31 11:10:00,125.02,125.17,124.7,124.92,51612.0,121.2922,121.4377,120.9817,121.1952,51612.0
2022-03-31 11:20:00,124.8,125.05,124.56,124.65,50345.0,121.0787,121.3213,120.8459,120.9332,50345.0
2022-03-31 11:30:00,124.68,124.74,124.37,124.54,48367.0,120.9623,121.0205,120.6616,120.8265,48367.0
2022-03-31 11:40:00,124.63,125.06,124.61,124.71,104013.0,120.9138,121.331,120.8944,120.9914,104013.0
2022-03-31 11:50:00,124.64,124.84,124.46,124.84,56583.0,120.9235,121.1175,120.7489,121.1175,56583.0
2022-03-31 12:00:00,124.84,125.01,124.43,124.58,176118.0,121.1175,121.2825,120.7198,120.8653,176118.0
2022-03-31 12:10:00,124.55,124.56,124.23,124.34,93761.0,120.8362,120.8459,120.5257,120.6325,93761.0
2022-03-31 12:20:00,124.34,124.34,123.85,124.06,80668.0,120.6325,120.6325,120.1571,120.3608,80668.0
2022-03-31 12:30:00,124.1,124.22,123.81,124.1,71965.0,120.3996,120.516,120.1183,120.3996,71965.0
2022-03-31 12:40:00,124.06,124.34,124.05,124.21,77954.0,120.3608,120.6325,120.3511,120.5063,77954.0
2022-03-31 12:50:00,124.2,124.21,123.77,123.85,116997.0,120.4966,120.5063,120.0794,120.1571,116997.0
2022-03-31 13:00:00,123.83,124.06,123.69,123.78,135332.0,120.1377,120.3608,120.0018,120.0892,135332.0
2022-03-31 13:10:00,123.74,123.93,123.48,123.85,142339.0,120.0503,120.2347,119.7981,120.1571,142339.0
2022-03-31 13:20:00,123.86,124.12,123.63,124.05,110708.0,120.1668,120.419,119.9436,120.3511,110708.0
2022-03-31 13:30:00,124.03,124.21,123.77,123.87,106918.0,120.3317,120.5063,120.0794,120.1765,106918.0
2022-03-31 13:40:00,123.88,124.15,123.88,124.14,47787.0,120.1862,120.4481,120.1862,120.4384,47787.0
2022-03-31 13:50:00,124.2,124.48,124.03,124.05,122694.0,120.4966,120.7683,120.3317,120.3511,122694.0
2022-03-31 14:00:00,124.05,124.05,123.39,123.47,159812.0,120.3511,120.3511,119.7108,119.7884,159812.0
2022-03-31 14:10:00,123.49,123.59,123.18,123.29,171016.0,119.8078,119.9048,119.507,119.6138,171016.0
2022-03-31 14:20:00,123.27,123.61,123.21,123.54,76228.0,119.5944,119.9242,119.5361,119.8563,76228.0
2022-03-31 14:30:00,123.56,123.66,123.17,123.5,85459.0,119.8757,119.9727,119.4973,119.8175,85459.0
2022-03-31 14:40:00,123.5,123.57,123.14,123.3,118019.0,119.8175,119.8854,119.4682,119.6235,118019.0
2022-03-31 14:50:00,123.28,123.77,123.25,123.77,51760.0,119.6041,120.0794,119.575,120.0794,51760.0
2022-03-31 15:00:00,123.78,124.38,123.78,124.09,188672.0,120.0892,120.6713,120.0892,120.3899,188672.0
2022-03-31 15:10:00,124.09,124.09,123.37,123.4,70651.0,120.3899,120.3899,119.6914,119.7205,70651.0
2022-03-31 15:20:00,123.4,123.41,122.68,122.88,192841.0,119.7205,119.7302,119.022,119.216,192841.0
2022-03-31 15:30:00,122.88,123.0,122.17,122.56,241765.0,119.216,119.3324,118.5272,118.9055,241765.0
2022-03-31 15:40:00,122.46,122.51,121.74,121.76,211804.0,118.8085,118.857,118.11,118.1294,211804.0
2022-03-31 15:50:00,121.75,121.87,119.63,119.73,896368.0,118.1197,118.2361,116.0629,116.1599,896368.0
2022-04-01 09:30:00,121.02,121.09,120.31,120.5,288734.0,117.4114,117.4794,116.7226,116.907,288734.0
2022-04-01 09:40:00,120.42,120.7,120.11,120.56,197744.0,116.8293,117.101,116.5286,116.9652,197744.0
2022-04-01 09:50:00,120.51,120.62,119.68,120.2,202844.0,116.9167,117.0234,116.1114,116.6159,202844.0
2022-04-01 10:00:00,120.09,120.27,119.57,119.94,185422.0,116.5092,116.6838,116.0047,116.3637,185422.0
2022-04-01 10:10:00,119.96,120.6,119.65,119.7,181591.0,116.3831,117.004,116.0823,116.1308,181591.0
2022-04-01 10:20:00,119.71,119.82,119.01,119.23,178118.0,116.1405,116.2472,115.4614,115.6748,178118.0
2022-04-01 10:30:00,119.31,119.72,119.21,119.35,108301.0,115.7524,116.1502,115.6554,115.7912,108301.0
2022-04-01 10:40:00,119.35,119.93,119.01,119.75,181912.0,115.7912,116.3539,115.4614,116.1793,181912.0
2022-04-01 10:50:00,119.77,120.2,119.63,119.94,150061.0,116.1987,116.6159,116.0629,116.3637,150061.0
2022-04-01 11:00:00,119.88,120.32,119.73,120.2,103153.0,116.3054,116.7323,116.1599,116.6159,103153.0
2022-04-01 11:10:00,120.14,120.28,119.67,119.93,66603.0,116.5577,116.6935,116.1017,116.3539,66603.0
2022-04-01 11:20:00,119.87,120.16,119.62,119.72,81691.0,116.2957,116.5771,116.0532,116.1502,81691.0
2022-04-01 11:30:00,119.73,119.75,118.93,119.08,97598.0,116.1599,116.1793,115.3838,115.5293,97598.0
2022-04-01 11:40:00,119.0,119.0,118.61,118.81,158170.0,115.4517,115.4517,115.0733,115.2673,158170.0
2022-04-01 11:50:00,118.82,119.27,118.47,118.6,107199.0,115.277,115.7136,114.9375,115.0636,107199.0
2022-04-01 12:00:00,118.66,118.69,118.13,118.39,113884.0,115.1218,115.1509,114.6076,114.8599,113884.0
2022-04-01 12:10:00,118.37,118.55,118.1,118.29,84218.0,114.8405,115.0151,114.5785,114.7629,84218.0
2022-04-01 12:20:00,118.27,118.76,118.26,118.73,94163.0,114.7434,115.2188,114.7337,115.1897,94163.0
2022-04-01 12:30:00,118.7,118.7,117.88,118.19,108102.0,115.1606,115.1606,114.3651,114.6658,108102.0
2022-04-01 12:40:00,118.12,118.62,118.02,118.61,110421.0,114.5979,115.083,114.5009,115.0733,110421.0
2022-04-01 12:50:00,118.59,118.71,118.27,118.34,102458.0,115.0539,115.1703,114.7434,114.8114,102458.0
2022-04-01 13:00:00,118.3,118.53,118.16,118.19,184621.0,114.7726,114.9957,114.6367,114.6658,184621.0
2022-04-01 13:10:00,118.17,118.17,117.88,118.06,83556.0,114.6464,114.6464,114.3651,114.5397,83556.0
2022-04-01 13:20:00,118.04,118.21,117.69,118.1,134448.0,114.5203,114.6852,114.1807,114.5785,134448.0
2022-04-01 13:30:00,118.07,118.87,118.03,118.78,131758.0,114.5494,115.3256,114.5106,115.2382,131758.0
2022-04-01 13:40:00,118.77,119.05,118.6,118.7,102212.0,115.2285,115.5002,115.0636,115.1606,102212.0
2022-04-01 13:50:00,118.74,118.93,118.55,118.82,95611.0,115.1994,115.3838,115.0151,115.277,95611.0
2022-04-01 14:00:00,118.8,119.77,118.75,119.42,166666.0,115.2576,116.1987,115.2091,115.8592,166666.0
2022-04-01 14:10:00,119.4,119.83,119.22,119.56,109204.0,115.8398,116.2569,115.6651,115.995,109204.0
2022-04-01 14:20:00,119.53,120.11,119.49,120.11,182382.0,115.9659,116.5286,115.9271,116.5286,182382.0
2022-04-01 14:30:00,120.13,120.51,120.0,120.12,134074.0,116.548,116.9167,116.4219,116.5383,134074.0
2022-04-01 14:40:00,120.21,120.58,120.09,120.17,109240.0,116.6256,116.9846,116.5092,116.5868,109240.0
2022-04-01 14:50:00,120.17,120.19,119.69,119.82,119109.0,116.5868,116.6062,116.1211,116.2472,119109.0
2022-04-01 15:00:00,119.76,120.33,119.73,119.85,236571.0,116.189,116.742,116.1599,116.2763,236571.0
2022-04-01 15:10:00,119.87,119.98,119.11,119.11,106713.0,116.2957,116.4025,115.5584,115.5584,106713.0
2022-04-01 15:20:00,119.02,119.32,118.88,119.23,140320.0,115.4711,115.7621,115.3353,115.6748,140320.0
2022-04-01 15:30:00,119.22,119.4,118.62,118.91,129987.0,115.6651,115.8398,115.083,115.3644,129987.0
2022-04-01 15:40:00,118.88,119.25,118.65,119.25,239537.0,115.3353,115.6942,115.1121,115.6942,239537.0
2022-04-01 15:50:00,119.4,120.91,119.4,120.63,692434.0,115.8398,117.3047,115.8398,117.0331,692434.0
2022-04-04 09:30:00,120.83,120.94,120.15,120.35,184249.0,117.2271,117.3338,116.5674,116.7614,184249.0
2022-04-04 09:40:00,120.44,121.07,120.41,121.02,163113.0,116.8487,117.46,116.8196,117.4114,163113.0
2022-04-04 09:50:00,121.08,122.12,121.08,121.96,286221.0,117.4697,118.4786,117.4697,118.3234,286221.0
2022-04-04 10:00:00,121.97,122.07,121.82,121.87,135076.0,118.3331,118.4301,118.1876,118.2361,135076.0
2022-04-04 10:10:00,121.94,122.08,121.13,121.61,161135.0,118.304,118.4398,117.5182,117.9839,161135.0
2022-04-04 10:20:00,121.71,122.23,121.58,122.23,106992.0,118.0809,118.5854,117.9547,118.5854,106992.0
2022-04-04 10:30:00,122.26,122.31,121.8,122.07,116868.0,118.6145,118.663,118.1682,118.4301,116868.0
2022-04-04 10:40:00,122.16,122.18,121.63,122.02,60444.0,118.5175,118.5369,118.0033,118.3816,60444.0
2022-04-04 10:50:00,122.04,122.12,121.74,121.91,64666.0,118.401,118.4786,118.11,118.2749,64666.0
2022-04-04 11:00:00,121.92,122.58,121.88,122.49,101998.0,118.2846,118.9249,118.2458,118.8376,101998.0
2022-04-04 11:10:00,122.4,122.43,122.16,122.32,60826.0,118.7503,118.7794,118.5175,118.6727,60826.0
2022-04-04 11:20:00,122.34,122.54,122.21,122.5,29784.0,118.6921,118.8861,118.566,118.8473,29784.0
2022-04-04 11:30:00,122.53,122.69,122.27,122.46,54917.0,118.8764,119.0317,118.6242,118.8085,54917.0
2022-04-04 11:40:00,122.46,122.76,122.36,122.69,41789.0,118.8085,119.0996,118.7115,119.0317,41789.0
2022-04-04 11:50:00,122.69,122.92,122.61,122.75,41149.0,119.0317,119.2548,118.954,119.0899,41149.0
2022-04-04 12:00:00,122.76,122.79,122.61,122.72,60618.0,119.0996,119.1287,118.954,119.0608,60618.0
2022-04-04 12:10:00,122.72,122.87,122.62,122.75,48420.0,119.0608,119.2063,118.9637,119.0899,48420.0
2022-04-04 12:20:00,122.8,122.85,122.64,122.8,56107.0,119.1384,119.1869,118.9831,119.1384,56107.0
2022-04-04 12:30:00,122.76,122.89,122.38,122.49,76746.0,119.0996,119.2257,118.7309,118.8376,76746.0
2022-04-04 12:40:00,122.5,122.5,122.25,122.42,72809.0,118.8473,118.8473,118.6048,118.7697,72809.0
2022-04-04 12:50:00,122.46,122.48,122.27,122.28,55130.0,118.8085,118.8279,118.6242,118.6339,55130.0
2022-04-04 13:00:00,122.28,122.34,122.1,122.32,76362.0,118.6339,118.6921,118.4592,118.6727,76362.0
2022-04-04 13:10:00,122.29,122.5,122.22,122.48,50156.0,118.6436,118.8473,118.5757,118.8279,50156.0
2022-04-04 13:20:00,122.42,122.59,122.39,122.54,20842.0,118.7697,118.9346,118.7406,118.8861,20842.0
2022-04-04 13:30:00,122.56,122.68,122.44,122.46,57938.0,118.9055,119.022,118.7891,118.8085,57938.0
2022-04-04 13:40:00,122.46,122.67,122.41,122.61,29943.0,118.8085,119.0122,118.76,118.954,29943.0
2022-04-04 13:50:00,122.58,122.97,122.58,122.92,58175.0,118.9249,119.3033,118.9249,119.2548,58175.0
2022-04-04 14:00:00,122.89,122.99,122.42,122.44,107699.0,119.2257,119.3227,118.7697,118.7891,107699.0
2022-04-04 14:10:00,122.46,122.79,122.33,122.76,85547.0,118.8085,119.1287,118.6824,119.0996,85547.0
2022-04-04 14:20:00,122.76,123.07,122.7,123.04,71357.0,119.0996,119.4003,119.0414,119.3712,71357.0
2022-04-04 14:30:00,123.04,123.17,122.88,123.15,77227.0,119.3712,119.4973,119.216,119.4779,77227.0
2022-04-04 14:40:00,123.13,123.33,123.03,123.15,176750.0,119.4585,119.6526,119.3615,119.4779,176750.0
2022-04-04 14:50:00,123.13,123.35,123.06,123.16,75906.0,119.4585,119.672,119.3906,119.4876,75906.0
2022-04-04 15:00:00,123.15,123.39,123.02,123.26,39365.0,119.4779,119.7108,119.3518,119.5847,39365.0
2022-04-04 15:10:00,123.35,123.41,123.08,123.17,73019.0,119.672,119.7302,119.41,119.4973,73019.0
2022-04-04 15:20:00,123.19,123.43,123.18,123.24,63394.0,119.5167,119.7496,119.507,119.5653,63394.0
2022-04-04 15:30:00,123.23,123.42,123.14,123.33,63738.0,119.5556,119.7399,119.4682,119.6526,63738.0
2022-04-04 15:40:00,123.37,123.5,122.96,123.26,214980.0,119.6914,119.8175,119.2936,119.5847,214980.0
2022-04-04 15:50:00,123.31,123.8,123.12,123.76,474377.0,119.6332,120.1086,119.4488,120.0697,474377.0
2022-04-05 09:30:00,122.52,123.93,122.34,123.85,262753.0,118.8667,120.2347,118.6921,120.1571,262753.0
2022-04-05 09:40:00,123.89,124.09,123.64,123.72,223247.0,120.1959,120.3899,119.9533,120.0309,223247.0
2022-04-05 09:50:00,123.73,123.9,123.36,123.9,102666.0,120.0406,120.2056,119.6817,120.2056,102666.0
2022-04-05 10:00:00,123.91,124.61,122.05,122.16,366851.0,120.2153,120.8944,118.4107,118.5175,366851.0
2022-04-05 10:10:00,122.18,122.45,121.53,121.68,226102.0,118.5369,118.7988,117.9062,118.0518,226102.0
2022-04-05 10:20:00,121.68,121.95,121.42,121.86,150110.0,118.0518,118.3137,117.7995,118.2264,150110.0
2022-04-05 10:30:00,121.85,122.1,121.36,121.4,94474.0,118.2167,118.4592,117.7413,117.7801,94474.0
2022-04-05 10:40:00,121.4,122.21,121.4,122.19,199665.0,117.7801,118.566,117.7801,118.5466,199665.0
2022-04-05 10:50:00,122.21,122.72,122.09,122.31,168104.0,118.566,119.0608,118.4495,118.663,168104.0
2022-04-05 11:00:00,122.4,122.5,122.03,122.13,73444.0,118.7503,118.8473,118.3913,118.4884,73444.0
2022-04-05 11:10:00,122.17,122.26,121.69,121.81,114720.0,118.5272,118.6145,118.0615,118.1779,114720.0
2022-04-05 11:20:00,121.86,122.2,121.68,122.0,92354.0,118.2264,118.5563,118.0518,118.3622,92354.0
2022-04-05 11:30:00,121.85,122.31,121.36,121.48,128895.0,118.2167,118.663,117.7413,117.8577,128895.0
2022-04-05 11:40:00,121.49,121.8,121.39,121.48,141906.0,117.8674,118.1682,117.7704,117.8577,141906.0
2022-04-05 11:50:00,121.46,121.72,121.09,121.11,132228.0,117.8383,118.0906,117.4794,117.4988,132228.0
2022-04-05 12:00:00,121.1,121.42,120.81,121.24,160671.0,117.4891,117.7995,117.2077,117.6249,160671.0
2022-04-05 12:10:00,121.28,121.37,120.73,120.76,98633.0,117.6637,117.751,117.1301,117.1592,98633.0
2022-04-05 12:20:00,120.78,120.89,120.46,120.51,116360.0,117.1786,117.2853,116.8681,116.9167,116360.0
2022-04-05 12:30:00,120.44,120.9,120.42,120.86,79685.0,116.8487,117.295,116.8293,117.2562,79685.0
2022-04-05 12:40:00,120.79,120.92,120.51,120.92,68039.0,117.1883,117.3144,116.9167,117.3144,68039.0
2022-04-05 12:50:00,120.87,121.23,120.81,121.14,85622.0,117.2659,117.6152,117.2077,117.5279,85622.0
2022-04-05 13:00:00,121.13,121.76,120.98,121.75,108969.0,117.5182,118.1294,117.3726,118.1197,108969.0
2022-04-05 13:10:00,121.76,122.04,121.68,122.0,105649.0,118.1294,118.401,118.0518,118.3622,105649.0
2022-04-05 13:20:00,121.98,122.02,121.54,121.65,57702.0,118.3428,118.3816,117.9159,118.0227,57702.0
2022-04-05 13:30:00,121.58,121.58,121.19,121.24,38783.0,117.9547,117.9547,117.5764,117.6249,38783.0
2022-04-05 13:40:00,121.21,121.21,120.55,120.63,72395.0,117.5958,117.5958,116.9555,117.0331,72395.0
2022-04-05 13:50:00,120.55,120.75,120.29,120.7,68800.0,116.9555,117.1495,116.7032,117.101,68800.0
2022-04-05 14:00:00,120.65,120.82,120.38,120.45,67554.0,117.0525,117.2174,116.7905,116.8584,67554.0
2022-04-05 14:10:00,120.48,120.97,120.37,120.94,40487.0,116.8875,117.3629,116.7808,117.3338,40487.0
2022-04-05 14:20:00,120.95,121.07,120.56,120.62,68120.0,117.3435,117.46,116.9652,117.0234,68120.0
2022-04-05 14:30:00,120.61,120.78,120.27,120.38,109666.0,117.0137,117.1786,116.6838,116.7905,109666.0
2022-04-05 14:40:00,120.36,120.83,120.26,120.66,94665.0,116.7711,117.2271,116.6741,117.0622,94665.0
2022-04-05 14:50:00,120.64,120.83,120.17,120.28,45968.0,117.0428,117.2271,116.5868,116.6935,45968.0
2022-04-05 15:00:00,120.3,120.47,119.67,119.77,125408.0,116.7129,116.8778,116.1017,116.1987,125408.0
2022-04-05 15:10:00,119.81,119.83,119.22,119.28,139510.0,116.2375,116.2569,115.6651,115.7233,139510.0
2022-04-05 15:20:00,119.21,119.75,119.12,119.4,155931.0,115.6554,116.1793,115.5681,115.8398,155931.0
2022-04-05 15:30:00,119.38,119.38,118.67,118.82,301276.0,115.8203,115.8203,115.1315,115.277,301276.0
2022-04-05 15:40:00,118.81,119.01,118.23,118.26,231993.0,115.2673,115.4614,114.7046,114.7337,231993.0
2022-04-05 15:50:00,118.24,119.32,118.15,119.14,457250.0,114.7143,115.7621,114.627,115.5875,457250.0
2022-04-06 09:30:00,115.8,116.3,115.19,115.45,318112.0,112.3471,112.8322,111.7553,112.0075,318112.0
2022-04-06 09:40:00,115.42,115.5,114.72,114.87,211211.0,111.9784,112.056,111.2993,111.4448,211211.0
2022-04-06 09:50:00,114.81,115.1,114.67,114.75,129587.0,111.3866,111.668,111.2508,111.3284,129587.0
2022-04-06 10:00:00,114.74,114.92,114.05,114.07,228309.0,111.3187,111.4933,110.6493,110.6687,228309.0
2022-04-06 10:10:00,114.06,114.92,113.91,114.74,263309.0,110.659,111.4933,110.5135,111.3187,263309.0
2022-04-06 10:20:00,114.73,114.91,114.29,114.29,179421.0,111.309,111.4836,110.8821,110.8821,179421.0
2022-04-06 10:30:00,114.28,114.72,114.09,114.68,253219.0,110.8724,111.2993,110.6881,111.2605,253219.0
2022-04-06 10:40:00,114.67,114.96,114.43,114.93,182141.0,111.2508,111.5321,111.0179,111.503,182141.0
2022-04-06 10:50:00,114.92,114.97,114.3,114.3,126572.0,111.4933,111.5418,110.8918,110.8918,126572.0
2022-04-06 11:00:00,114.27,114.72,114.13,114.2,177824.0,110.8627,111.2993,110.7269,110.7948,177824.0
2022-04-06 11:10:00,114.15,114.4,114.03,114.13,142136.0,110.7463,110.9888,110.6299,110.7269,142136.0
2022-04-06 11:20:00,114.11,114.84,114.1,114.59,130460.0,110.7075,111.4157,110.6978,111.1732,130460.0
2022-04-06 11:30:00,114.64,114.73,114.23,114.35,52231.0,111.2217,111.309,110.8239,110.9403,52231.0
2022-04-06 11:40:00,114.37,115.24,114.34,115.07,164459.0,110.9597,111.8038,110.9306,111.6389,164459.0
2022-04-06 11:50:00,115.15,115.42,114.88,115.03,155518.0,111.7165,111.9784,111.4545,111.6001,155518.0
2022-04-06 12:00:00,114.99,115.15,114.85,114.89,79174.0,111.5612,111.7165,111.4254,111.4642,79174.0
2022-04-06 12:10:00,114.86,114.95,114.25,114.3,84887.0,111.4351,111.5224,110.8433,110.8918,84887.0
2022-04-06 12:20:00,114.28,114.38,114.0,114.21,115075.0,110.8724,110.9694,110.6008,110.8045,115075.0
2022-04-06 12:30:00,114.2,114.51,114.09,114.34,78970.0,110.7948,111.0956,110.6881,110.9306,78970.0
2022-04-06 12:40:00,114.38,114.54,114.1,114.41,66804.0,110.9694,111.1247,110.6978,110.9985,66804.0
2022-04-06 12:50:00,114.41,114.57,114.17,114.53,68831.0,110.9985,111.1538,110.7657,111.115,68831.0
2022-04-06 13:00:00,114.46,114.56,114.24,114.36,37981.0,111.0471,111.1441,110.8336,110.95,37981.0
2022-04-06 13:10:00,114.42,114.73,114.32,114.59,67047.0,111.0082,111.309,110.9112,111.1732,67047.0
2022-04-06 13:20:00,114.54,115.03,114.5,114.94,95801.0,111.1247,111.6001,111.0859,111.5127,95801.0
2022-04-06 13:30:00,114.96,115.35,114.83,115.35,133711.0,111.5321,111.9105,111.406,111.9105,133711.0
2022-04-06 13:40:00,115.37,115.8,115.23,115.7,187612.0,111.9299,112.3471,111.7941,112.2501,187612.0
2022-04-06 13:50:00,115.6,115.78,115.14,115.15,102016.0,112.1531,112.3277,111.7068,111.7165,102016.0
2022-04-06 14:00:00,115.18,117.07,114.17,114.38,567195.0,111.7456,113.5792,110.7657,110.9694,567195.0
2022-04-06 14:10:00,114.32,114.55,113.07,113.43,336640.0,110.9112,111.1344,109.6985,110.0478,336640.0
2022-04-06 14:20:00,113.38,114.42,113.34,113.96,291716.0,109.9993,111.0082,109.9604,110.562,291716.0
2022-04-06 14:30:00,113.95,116.01,113.85,115.11,395644.0,110.5523,112.5508,110.4552,111.6777,395644.0
2022-04-06 14:40:00,115.09,115.88,114.78,115.18,219282.0,111.6583,112.4247,111.3575,111.7456,219282.0
2022-04-06 14:50:00,115.18,116.69,115.18,116.61,269445.0,111.7456,113.2106,111.7456,113.1329,269445.0
2022-04-06 15:00:00,116.67,117.43,116.11,116.41,406750.0,113.1912,113.9285,112.6479,112.9389,406750.0
2022-04-06 15:10:00,116.47,116.96,115.97,116.0,245753.0,112.9971,113.4725,112.512,112.5411,245753.0
2022-04-06 15:20:00,116.01,116.12,114.75,114.81,293999.0,112.5508,112.6576,111.3284,111.3866,293999.0
2022-04-06 15:30:00,114.81,115.66,114.5,115.65,407326.0,111.3866,112.2113,111.0859,112.2016,407326.0
2022-04-06 15:40:00,115.59,116.6,115.24,116.34,278336.0,112.1434,113.1232,111.8038,112.871,278336.0
2022-04-06 15:50:00,116.4,116.65,115.38,115.56,497857.0,112.9292,113.1718,111.9396,112.1143,497857.0
2022-04-07 09:30:00,114.76,115.98,114.56,115.91,219931.0,111.3381,112.5217,111.1441,112.4538,219931.0
2022-04-07 09:40:00,115.99,116.36,114.92,115.0,214795.0,112.5314,112.8904,111.4933,111.571,214795.0
2022-04-07 09:50:00,115.02,115.97,115.02,115.85,116840.0,111.5904,112.512,111.5904,112.3956,116840.0
2022-04-07 10:00:00,115.9,116.44,114.98,115.04,157550.0,112.4441,112.968,111.5515,111.6098,157550.0
2022-04-07 10:10:00,115.13,115.61,114.95,115.31,117049.0,111.6971,112.1628,111.5224,111.8717,117049.0
2022-04-07 10:20:00,115.19,115.25,114.77,114.86,132286.0,111.7553,111.8135,111.3478,111.4351,132286.0
2022-04-07 10:30:00,114.84,115.59,114.81,114.83,162643.0,111.4157,112.1434,111.3866,111.406,162643.0
2022-04-07 10:40:00,114.8,114.83,113.88,114.1,152453.0,111.3769,111.406,110.4843,110.6978,152453.0
2022-04-07 10:50:00,114.14,114.72,114.14,114.45,83970.0,110.7366,111.2993,110.7366,111.0374,83970.0
2022-04-07 11:00:00,114.5,115.13,114.34,114.35,76737.0,111.0859,111.6971,110.9306,110.9403,76737.0
2022-04-07 11:10:00,114.32,114.45,114.05,114.23,76466.0,110.9112,111.0374,110.6493,110.8239,76466.0
2022-04-07 11:20:00,114.17,114.66,113.67,113.94,202985.0,110.7657,111.2411,110.2806,110.5426,202985.0
2022-04-07 11:30:00,113.96,114.18,113.54,114.02,116887.0,110.562,110.7754,110.1545,110.6202,116887.0
2022-04-07 11:40:00,114.03,114.28,113.83,113.83,88496.0,110.6299,110.8724,110.4358,110.4358,88496.0
2022-04-07 11:50:00,113.76,113.93,113.46,113.8,107275.0,110.3679,110.5329,110.0769,110.4067,107275.0
2022-04-07 12:00:00,113.76,114.12,113.7,114.06,102807.0,110.3679,110.7172,110.3097,110.659,102807.0
2022-04-07 12:10:00,114.13,114.46,113.84,113.92,73355.0,110.7269,111.0471,110.4455,110.5232,73355.0
2022-04-07 12:20:00,113.89,114.3,113.65,113.8,86653.0,110.494,110.8918,110.2612,110.4067,86653.0
2022-04-07 12:30:00,113.79,113.99,113.64,113.69,53951.0,110.397,110.5911,110.2515,110.3,53951.0
2022-04-07 12:40:00,113.66,113.83,113.22,113.23,94749.0,110.2709,110.4358,109.844,109.8537,94749.0
2022-04-07 12:50:00,113.21,113.8,113.18,113.75,78251.0,109.8343,110.4067,109.8052,110.3582,78251.0
2022-04-07 13:00:00,113.74,114.4,113.67,114.4,94203.0,110.3485,110.9888,110.2806,110.9888,94203.0
2022-04-07 13:10:00,114.41,115.31,114.35,115.17,197391.0,110.9985,111.8717,110.9403,111.7359,197391.0
2022-04-07 13:20:00,115.27,115.68,115.12,115.5,147087.0,111.8329,112.2307,111.6874,112.056,147087.0
2022-04-07 13:30:00,115.55,115.71,115.17,115.22,108319.0,112.1046,112.2598,111.7359,111.7844,108319.0
2022-04-07 13:40:00,115.19,115.52,115.07,115.15,87322.0,111.7553,112.0754,111.6389,111.7165,87322.0
2022-04-07 13:50:00,115.12,116.4,115.02,116.26,168283.0,111.6874,112.9292,111.5904,112.7934,168283.0
2022-04-07 14:00:00,116.34,116.55,115.94,116.38,165527.0,112.871,113.0747,112.4829,112.9098,165527.0
2022-04-07 14:10:00,116.34,116.55,115.78,115.87,123053.0,112.871,113.0747,112.3277,112.415,123053.0
2022-04-07 14:20:00,115.9,116.83,115.86,116.1,136054.0,112.4441,113.3464,112.4053,112.6382,136054.0
2022-04-07 14:30:00,116.05,116.3,115.83,116.26,129864.0,112.5896,112.8322,112.3762,112.7934,129864.0
2022-04-07 14:40:00,116.21,116.93,115.98,116.74,192217.0,112.7449,113.4434,112.5217,113.2591,192217.0
2022-04-07 14:50:00,116.66,117.8,116.58,117.62,278633.0,113.1815,114.2875,113.1038,114.1128,278633.0
2022-04-07 15:00:00,117.6,118.27,117.5,118.21,374077.0,114.0934,114.7434,113.9964,114.6852,374077.0
2022-04-07 15:10:00,118.2,118.59,118.06,118.13,233709.0,114.6755,115.0539,114.5397,114.6076,233709.0
2022-04-07 15:20:00,118.11,118.11,117.54,117.65,243692.0,114.5882,114.5882,114.0352,114.1419,243692.0
2022-04-07 15:30:00,117.64,118.35,117.57,118.35,201104.0,114.1322,114.8211,114.0643,114.8211,201104.0
2022-04-07 15:40:00,118.33,118.74,117.88,118.17,379577.0,114.8017,115.1994,114.3651,114.6464,379577.0
2022-04-07 15:50:00,118.09,118.25,117.01,117.26,604386.0,114.5688,114.724,113.521,113.7636,604386.0
2022-04-08 09:30:00,116.61,116.79,115.89,115.99,365584.0,113.1329,113.3076,112.4344,112.5314,365584.0
2022-04-08 09:40:00,115.94,116.05,115.15,115.65,205802.0,112.4829,112.5896,111.7165,112.2016,205802.0
2022-04-08 09:50:00,115.62,115.64,115.05,115.13,267953.0,112.1725,112.1919,111.6195,111.6971,267953.0
2022-04-08 10:00:00,115.12,116.25,115.06,116.13,225714.0,111.6874,112.7837,111.6292,112.6673,225714.0
2022-04-08 10:10:00,116.12,116.12,115.14,115.57,162896.0,112.6576,112.6576,111.7068,112.124,162896.0
2022-04-08 10:20:00,115.67,116.22,115.53,116.16,115953.0,112.221,112.7546,112.0851,112.6964,115953.0
2022-04-08 10:30:00,116.12,116.64,116.07,116.39,234897.0,112.6576,113.162,112.609,112.9195,234897.0
2022-04-08 10:40:00,116.46,116.58,115.94,116.05,121384.0,112.9874,113.1038,112.4829,112.5896,121384.0
2022-04-08 10:50:00,116.06,118.06,116.06,118.06,225869.0,112.5993,114.5397,112.5993,114.5397,225869.0
2022-04-08 11:00:00,118.01,118.39,117.77,117.89,243064.0,114.4912,114.8599,114.2584,114.3748,243064.0
2022-04-08 11:10:00,117.92,118.2,117.66,117.71,209104.0,114.4039,114.6755,114.1516,114.2001,209104.0
2022-04-08 11:20:00,117.7,117.7,117.4,117.65,130910.0,114.1904,114.1904,113.8994,114.1419,130910.0
2022-04-08 11:30:00,117.71,118.08,117.28,117.72,147486.0,114.2001,114.5591,113.783,114.2098,147486.0
2022-04-08 11:40:00,117.69,118.03,117.43,117.66,162237.0,114.1807,114.5106,113.9285,114.1516,162237.0
2022-04-08 11:50:00,117.62,118.01,117.58,117.86,77169.0,114.1128,114.4912,114.074,114.3457,77169.0
2022-04-08 12:00:00,117.84,118.12,117.66,117.85,158840.0,114.3263,114.5979,114.1516,114.336,158840.0
2022-04-08 12:10:00,117.82,118.13,117.5,118.07,104294.0,114.3069,114.6076,113.9964,114.5494,104294.0
2022-04-08 12:20:00,118.08,118.66,118.05,118.59,116992.0,114.5591,115.1218,114.53,115.0539,116992.0
2022-04-08 12:30:00,118.5,118.54,117.96,118.23,140910.0,114.9666,115.0054,114.4427,114.7046,140910.0
2022-04-08 12:40:00,118.18,118.38,117.88,117.88,89115.0,114.6561,114.8502,114.3651,114.3651,89115.0
2022-04-08 12:50:00,117.86,118.4,117.79,118.28,57779.0,114.3457,114.8696,114.2778,114.7531,57779.0
2022-04-08 13:00:00,118.34,118.36,117.9,118.13,51243.0,114.8114,114.8308,114.3845,114.6076,51243.0
2022-04-08 13:10:00,118.16,118.19,117.57,117.66,61621.0,114.6367,114.6658,114.0643,114.1516,61621.0
2022-04-08 13:20:00,117.67,117.89,117.55,117.58,79671.0,114.1613,114.3748,114.0449,114.074,79671.0
2022-04-08 13:30:00,117.6,117.62,117.32,117.42,77279.0,114.0934,114.1128,113.8218,113.9188,77279.0
2022-04-08 13:40:00,117.4,117.5,117.11,117.22,72172.0,113.8994,113.9964,113.618,113.7248,72172.0
2022-04-08 13:50:00,117.13,117.39,117.07,117.29,82685.0,113.6374,113.8897,113.5792,113.7927,82685.0
2022-04-08 14:00:00,117.24,117.47,117.04,117.34,104782.0,113.7442,113.9673,113.5501,113.8412,104782.0
2022-04-08 14:10:00,117.4,117.57,117.25,117.37,94899.0,113.8994,114.0643,113.7539,113.8703,94899.0
2022-04-08 14:20:00,117.37,117.66,116.42,116.64,235119.0,113.8703,114.1516,112.9486,113.162,235119.0
2022-04-08 14:30:00,116.65,116.83,116.35,116.72,159324.0,113.1718,113.3464,112.8807,113.2397,159324.0
2022-04-08 14:40:00,116.67,116.95,116.51,116.94,143994.0,113.1912,113.4628,113.0359,113.4531,143994.0
2022-04-08 14:50:00,116.95,117.5,116.95,117.07,104512.0,113.4628,113.9964,113.4628,113.5792,104512.0
2022-04-08 15:00:00,117.06,117.2,116.76,116.83,59808.0,113.5695,113.7054,113.2785,113.3464,59808.0
2022-04-08 15:10:00,116.9,117.69,116.75,117.16,148792.0,113.4143,114.1807,113.2688,113.6665,148792.0
2022-04-08 15:20:00,117.08,117.35,116.95,117.31,84830.0,113.5889,113.8509,113.4628,113.8121,84830.0
2022-04-08 15:30:00,117.38,117.5,116.62,116.64,93174.0,113.88,113.9964,113.1426,113.162,93174.0
2022-04-08 15:40:00,116.67,117.25,116.44,116.45,164456.0,113.1912,113.7539,112.968,112.9777,164456.0
2022-04-08 15:50:00,116.41,116.71,115.6,116.33,340193.0,112.9389,113.23,112.1531,112.8613,340193.0
2022-04-11 09:30:00,113.58,114.28,112.9,112.98,481537.0,110.1933,110.8724,109.5336,109.6112,481537.0
2022-04-11 09:40:00,113.02,113.77,112.62,113.54,243248.0,109.65,110.3776,109.2619,110.1545,243248.0
2022-04-11 09:50:00,113.5,113.91,113.16,113.6,125452.0,110.1157,110.5135,109.7858,110.2127,125452.0
2022-04-11 10:00:00,113.44,113.81,112.97,113.52,167734.0,110.0575,110.4164,109.6015,110.1351,167734.0
2022-04-11 10:10:00,113.53,113.86,113.0,113.1,102996.0,110.1448,110.4649,109.6306,109.7276,102996.0
2022-04-11 10:20:00,113.04,113.28,112.23,112.46,226179.0,109.6694,109.9022,108.8835,109.1067,226179.0
2022-04-11 10:30:00,112.53,112.57,112.11,112.26,110350.0,109.1746,109.2134,108.7671,108.9127,110350.0
2022-04-11 10:40:00,112.25,112.32,111.92,112.02,126721.0,108.903,108.9709,108.5828,108.6798,126721.0
2022-04-11 10:50:00,112.01,112.45,111.95,112.2,102994.0,108.6701,109.097,108.6119,108.8544,102994.0
2022-04-11 11:00:00,112.17,112.42,111.86,112.0,77910.0,108.8253,109.0679,108.5246,108.6604,77910.0
2022-04-11 11:10:00,111.97,112.09,111.68,111.79,109606.0,108.6313,108.7477,108.3499,108.4567,109606.0
2022-04-11 11:20:00,111.78,111.94,111.62,111.92,80072.0,108.447,108.6022,108.2917,108.5828,80072.0
2022-04-11 11:30:00,111.86,112.5,111.83,112.13,110999.0,108.5246,109.1455,108.4955,108.7865,110999.0
2022-04-11 11:40:00,112.09,112.5,112.08,112.21,43367.0,108.7477,109.1455,108.738,108.8641,43367.0
2022-04-11 11:50:00,112.13,112.43,111.97,112.05,51571.0,108.7865,109.0776,108.6313,108.7089,51571.0
2022-04-11 12:00:00,112.04,112.19,111.8,112.07,39157.0,108.6992,108.8447,108.4664,108.7283,39157.0
2022-04-11 12:10:00,112.12,112.14,111.81,111.97,34186.0,108.7768,108.7962,108.4761,108.6313,34186.0
2022-04-11 12:20:00,112.02,112.11,111.72,111.75,39443.0,108.6798,108.7671,108.3888,108.4179,39443.0
2022-04-11 12:30:00,111.73,111.85,111.6,111.75,78155.0,108.3985,108.5149,108.2723,108.4179,78155.0
2022-04-11 12:40:00,111.74,111.94,111.5,111.85,90744.0,108.4082,108.6022,108.1753,108.5149,90744.0
2022-04-11 12:50:00,111.85,111.93,111.44,111.8,65689.0,108.5149,108.5925,108.1171,108.4664,65689.0
2022-04-11 13:00:00,111.84,112.38,111.84,112.16,100698.0,108.5052,109.0291,108.5052,108.8156,100698.0
2022-04-11 13:10:00,112.18,112.37,111.89,111.98,103977.0,108.835,109.0194,108.5537,108.641,103977.0
2022-04-11 13:20:00,112.11,112.11,111.48,111.65,110100.0,108.7671,108.7671,108.1559,108.3208,110100.0
2022-04-11 13:30:00,111.73,112.18,111.65,111.89,74686.0,108.3985,108.835,108.3208,108.5537,74686.0
2022-04-11 13:40:00,111.93,112.13,111.83,111.91,30074.0,108.5925,108.7865,108.4955,108.5731,30074.0
2022-04-11 13:50:00,111.85,112.1,111.75,112.08,70117.0,108.5149,108.7574,108.4179,108.738,70117.0
2022-04-11 14:00:00,112.08,112.36,111.67,112.32,105259.0,108.738,109.0097,108.3402,108.9709,105259.0
2022-04-11 14:10:00,112.2,112.32,111.35,111.44,168352.0,108.8544,108.9709,108.0298,108.1171,168352.0
2022-04-11 14:20:00,111.43,111.66,111.43,111.58,78662.0,108.1074,108.3305,108.1074,108.2529,78662.0
2022-04-11 14:30:00,111.51,111.76,111.3,111.74,85439.0,108.185,108.4276,107.9813,108.4082,85439.0
2022-04-11 14:40:00,111.76,112.24,111.63,112.22,70635.0,108.4276,108.8932,108.3014,108.8738,70635.0
2022-04-11 14:50:00,112.24,112.54,112.13,112.27,64956.0,108.8932,109.1843,108.7865,108.9224,64956.0
2022-04-11 15:00:00,112.29,112.7,111.77,112.06,201824.0,108.9418,109.3395,108.4373,108.7186,201824.0
2022-04-11 15:10:00,112.17,112.22,111.5,111.69,178821.0,108.8253,108.8738,108.1753,108.3596,178821.0
2022-04-11 15:20:00,111.66,111.66,111.04,111.07,225406.0,108.3305,108.3305,107.729,107.7581,225406.0
2022-04-11 15:30:00,111.1,111.19,110.54,110.78,279424.0,107.7872,107.8746,107.2439,107.4768,279424.0
2022-04-11 15:40:00,110.76,111.0,110.37,110.46,336437.0,107.4574,107.6902,107.079,107.1663,336437.0
2022-04-11 15:50:00,110.4,110.8,109.91,110.35,610461.0,107.1081,107.4962,106.6327,107.0596,610461.0
2022-04-12 09:30:00,112.69,113.38,112.16,113.1,304621.0,109.3298,109.9993,108.8156,109.7276,304621.0
2022-04-12 09:40:00,113.16,113.88,112.63,113.66,266701.0,109.7858,110.4843,109.2716,110.2709,266701.0
2022-04-12 09:50:00,113.62,114.67,113.62,114.14,275041.0,110.2321,111.2508,110.2321,110.7366,275041.0
2022-04-12 10:00:00,114.23,114.34,113.5,113.78,207997.0,110.8239,110.9306,110.1157,110.3873,207997.0
2022-04-12 10:10:00,113.78,114.08,113.33,113.43,184617.0,110.3873,110.6784,109.9507,110.0478,184617.0
2022-04-12 10:20:00,113.44,113.83,113.04,113.04,124955.0,110.0575,110.4358,109.6694,109.6694,124955.0
2022-04-12 10:30:00,113.13,113.26,112.52,112.59,249127.0,109.7567,109.8828,109.1649,109.2328,249127.0
2022-04-12 10:40:00,112.57,112.77,112.29,112.4,193319.0,109.2134,109.4074,108.9418,109.0485,193319.0
2022-04-12 10:50:00,112.37,112.49,112.03,112.32,177548.0,109.0194,109.1358,108.6895,108.9709,177548.0
2022-04-12 11:00:00,112.32,112.66,112.04,112.16,195836.0,108.9709,109.3007,108.6992,108.8156,195836.0
2022-04-12 11:10:00,112.16,112.9,112.11,112.89,143260.0,108.8156,109.5336,108.7671,109.5239,143260.0
2022-04-12 11:20:00,112.92,113.53,112.86,113.38,140394.0,109.553,110.1448,109.4948,109.9993,140394.0
2022-04-12 11:30:00,113.46,113.75,113.17,113.21,202280.0,110.0769,110.3582,109.7955,109.8343,202280.0
2022-04-12 11:40:00,113.22,113.43,113.05,113.12,70609.0,109.844,110.0478,109.6791,109.747,70609.0
2022-04-12 11:50:00,113.12,113.41,112.89,113.08,131772.0,109.747,110.0284,109.5239,109.7082,131772.0
2022-04-12 12:00:00,113.11,113.17,112.4,112.54,122135.0,109.7373,109.7955,109.0485,109.1843,122135.0
2022-04-12 12:10:00,112.55,113.06,112.25,112.62,133491.0,109.194,109.6888,108.903,109.2619,133491.0
2022-04-12 12:20:00,112.59,112.59,111.6,111.7,116271.0,109.2328,109.2328,108.2723,108.3693,116271.0
2022-04-12 12:30:00,111.64,111.94,111.57,111.78,122920.0,108.3111,108.6022,108.2432,108.447,122920.0
2022-04-12 12:40:00,111.77,111.9,111.28,111.67,196816.0,108.4373,108.5634,107.9619,108.3402,196816.0
2022-04-12 12:50:00,111.73,112.15,111.72,111.91,125761.0,108.3985,108.8059,108.3888,108.5731,125761.0
2022-04-12 13:00:00,111.86,112.05,111.2,111.47,158091.0,108.5246,108.7089,107.8843,108.1462,158091.0
2022-04-12 13:10:00,111.49,112.16,111.48,111.92,142237.0,108.1656,108.8156,108.1559,108.5828,142237.0
2022-04-12 13:20:00,112.01,112.36,111.57,111.6,136492.0,108.6701,109.0097,108.2432,108.2723,136492.0
2022-04-12 13:30:00,111.68,111.81,111.26,111.28,208064.0,108.3499,108.4761,107.9425,107.9619,208064.0
2022-04-12 13:40:00,111.31,111.4,110.54,110.64,166830.0,107.991,108.0783,107.2439,107.341,166830.0
2022-04-12 13:50:00,110.67,110.67,109.87,110.05,308450.0,107.3701,107.3701,106.5939,106.7685,308450.0
2022-04-12 14:00:00,110.03,110.61,109.78,110.34,221221.0,106.7491,107.3119,106.5066,107.0499,221221.0
2022-04-12 14:10:00,110.34,110.34,109.33,109.44,141911.0,107.0499,107.0499,106.07,106.1767,141911.0
2022-04-12 14:20:00,109.4,109.69,109.18,109.23,167129.0,106.1379,106.4193,105.9245,105.973,167129.0
2022-04-12 14:30:00,109.18,109.61,108.85,109.27,289560.0,105.9245,106.3417,105.6043,106.0118,289560.0
2022-04-12 14:40:00,109.25,109.79,108.98,109.52,190264.0,105.9924,106.5163,105.7305,106.2544,190264.0
2022-04-12 14:50:00,109.53,109.81,109.23,109.47,152471.0,106.2641,106.5357,105.973,106.2058,152471.0
2022-04-12 15:00:00,109.43,109.61,108.17,108.22,235563.0,106.167,106.3417,104.9446,104.9931,235563.0
2022-04-12 15:10:00,108.19,108.42,108.01,108.42,118669.0,104.964,105.1872,104.7894,105.1872,118669.0
2022-04-12 15:20:00,108.47,108.83,107.85,108.14,133698.0,105.2357,105.5849,104.6341,104.9155,133698.0
2022-04-12 15:30:00,108.12,108.94,107.86,108.84,229518.0,104.8961,105.6916,104.6439,105.5946,229518.0
2022-04-12 15:40:00,108.78,109.43,108.4,109.15,338166.0,105.5364,106.167,105.1677,105.8954,338166.0
2022-04-12 15:50:00,109.09,109.44,108.75,109.05,444508.0,105.8372,106.1767,105.5073,105.7984,444508.0
2022-04-13 09:30:00,108.83,109.96,108.74,109.73,496268.0,105.5849,106.6812,105.4976,106.4581,496268.0
2022-04-13 09:40:00,109.77,110.54,109.68,110.42,402533.0,106.4969,107.2439,106.4096,107.1275,402533.0
2022-04-13 09:50:00,110.44,110.5,109.57,109.59,295090.0,107.1469,107.2051,106.3029,106.3223,295090.0
2022-04-13 10:00:00,109.65,109.95,109.13,109.21,192465.0,106.3805,106.6715,105.876,105.9536,192465.0
2022-04-13 10:10:00,109.2,110.1,109.07,109.98,164067.0,105.9439,106.8171,105.8178,106.7006,164067.0
2022-04-13 10:20:00,109.98,110.26,109.71,109.8,105054.0,106.7006,106.9723,106.4387,106.526,105054.0
2022-04-13 10:30:00,109.8,110.26,109.65,109.71,83130.0,106.526,106.9723,106.3805,106.4387,83130.0
2022-04-13 10:40:00,109.66,110.28,109.48,109.92,94392.0,106.3902,106.9917,106.2155,106.6424,94392.0
2022-04-13 10:50:00,109.91,110.3,109.83,110.23,115898.0,106.6327,107.0111,106.5551,106.9432,115898.0
2022-04-13 11:00:00,110.24,111.09,110.2,110.83,195022.0,106.9529,107.7775,106.9141,107.5253,195022.0
2022-04-13 11:10:00,110.84,111.31,110.76,111.26,98089.0,107.535,107.991,107.4574,107.9425,98089.0
2022-04-13 11:20:00,111.25,111.66,111.09,111.48,123278.0,107.9328,108.3305,107.7775,108.1559,123278.0
2022-04-13 11:30:00,111.55,111.83,111.33,111.45,171523.0,108.2238,108.4955,108.0104,108.1268,171523.0
2022-04-13 11:40:00,111.42,111.6,111.22,111.3,132076.0,108.0977,108.2723,107.9037,107.9813,132076.0
2022-04-13 11:50:00,111.29,111.31,110.96,111.11,126318.0,107.9716,107.991,107.6514,107.7969,126318.0
2022-04-13 12:00:00,111.1,111.4,110.92,111.38,82848.0,107.7872,108.0783,107.6126,108.0589,82848.0
2022-04-13 12:10:00,111.36,111.61,110.98,111.54,174798.0,108.0395,108.282,107.6708,108.2141,174798.0
2022-04-13 12:20:00,111.5,111.9,111.36,111.49,159683.0,108.1753,108.5634,108.0395,108.1656,159683.0
2022-04-13 12:30:00,111.54,111.97,111.54,111.87,53904.0,108.2141,108.6313,108.2141,108.5343,53904.0
2022-04-13 12:40:00,111.9,112.28,111.86,112.16,113032.0,108.5634,108.9321,108.5246,108.8156,113032.0
2022-04-13 12:50:00,112.17,112.21,111.84,111.89,89152.0,108.8253,108.8641,108.5052,108.5537,89152.0
2022-04-13 13:00:00,111.9,112.23,111.82,112.17,84222.0,108.5634,108.8835,108.4858,108.8253,84222.0
2022-04-13 13:10:00,112.17,112.45,112.12,112.23,79709.0,108.8253,109.097,108.7768,108.8835,79709.0
2022-04-13 13:20:00,112.25,112.46,112.01,112.11,74094.0,108.903,109.1067,108.6701,108.7671,74094.0
2022-04-13 13:30:00,112.15,112.17,111.52,111.68,125193.0,108.8059,108.8253,108.1947,108.3499,125193.0
2022-04-13 13:40:00,111.7,111.78,111.53,111.67,103488.0,108.3693,108.447,108.2044,108.3402,103488.0
2022-04-13 13:50:00,111.65,111.89,111.49,111.88,119810.0,108.3208,108.5537,108.1656,108.544,119810.0
2022-04-13 14:00:00,111.86,112.22,111.71,112.11,101304.0,108.5246,108.8738,108.3791,108.7671,101304.0
2022-04-13 14:10:00,112.1,112.1,111.63,112.04,60426.0,108.7574,108.7574,108.3014,108.6992,60426.0
2022-04-13 14:20:00,112.05,112.19,111.79,112.0,94503.0,108.7089,108.8447,108.4567,108.6604,94503.0
2022-04-13 14:30:00,112.0,112.23,111.88,112.07,60579.0,108.6604,108.8835,108.544,108.7283,60579.0
2022-04-13 14:40:00,112.11,112.47,112.08,112.47,105249.0,108.7671,109.1164,108.738,109.1164,105249.0
2022-04-13 14:50:00,112.5,112.6,112.41,112.46,73246.0,109.1455,109.2425,109.0582,109.1067,73246.0
2022-04-13 15:00:00,112.43,112.77,112.07,112.73,182273.0,109.0776,109.4074,108.7283,109.3686,182273.0
2022-04-13 15:10:00,112.72,112.98,112.61,112.91,65391.0,109.3589,109.6112,109.2522,109.5433,65391.0
2022-04-13 15:20:00,112.9,113.01,112.76,112.91,75084.0,109.5336,109.6403,109.3977,109.5433,75084.0
2022-04-13 15:30:00,112.96,113.28,112.86,113.24,139868.0,109.5918,109.9022,109.4948,109.8634,139868.0
2022-04-13 15:40:00,113.22,113.37,113.06,113.29,134396.0,109.844,109.9896,109.6888,109.9119,134396.0
2022-04-13 15:50:00,113.29,113.36,112.6,112.84,449835.0,109.9119,109.9799,109.2425,109.4754,449835.0
2022-04-14 09:30:00,112.99,113.87,112.96,113.09,357431.0,109.6209,110.4746,109.5918,109.7179,357431.0
2022-04-14 09:40:00,113.18,113.25,111.94,112.14,360692.0,109.8052,109.8731,108.6022,108.7962,360692.0
2022-04-14 09:50:00,112.18,112.21,111.52,111.88,175006.0,108.835,108.8641,108.1947,108.544,175006.0
2022-04-14 10:00:00,111.89,112.49,110.68,110.9,348111.0,108.5537,109.1358,107.3798,107.5932,348111.0
2022-04-14 10:10:00,110.91,111.36,110.74,111.09,234688.0,107.6029,108.0395,107.438,107.7775,234688.0
2022-04-14 10:20:00,111.06,111.55,110.95,111.26,113588.0,107.7484,108.2238,107.6417,107.9425,113588.0
2022-04-14 10:30:00,111.24,111.71,110.92,111.18,129556.0,107.9231,108.3791,107.6126,107.8649,129556.0
2022-04-14 10:40:00,111.18,111.78,111.0,111.32,117743.0,107.8649,108.447,107.6902,108.0007,117743.0
2022-04-14 10:50:00,111.32,111.57,110.94,111.32,101717.0,108.0007,108.2432,107.632,108.0007,101717.0
2022-04-14 11:00:00,111.32,111.74,111.17,111.56,91852.0,108.0007,108.4082,107.8552,108.2335,91852.0
2022-04-14 11:10:00,111.5,111.81,111.17,111.32,123134.0,108.1753,108.4761,107.8552,108.0007,123134.0
2022-04-14 11:20:00,111.34,111.98,111.07,111.83,79439.0,108.0201,108.641,107.7581,108.4955,79439.0
2022-04-14 11:30:00,111.81,111.94,111.2,111.21,55450.0,108.4761,108.6022,107.8843,107.894,55450.0
2022-04-14 11:40:00,111.3,111.3,110.68,110.88,224130.0,107.9813,107.9813,107.3798,107.5738,224130.0
2022-04-14 11:50:00,110.88,110.89,110.69,110.85,62358.0,107.5738,107.5835,107.3895,107.5447,62358.0
2022-04-14 12:00:00,110.8,111.18,110.61,111.06,111157.0,107.4962,107.8649,107.3119,107.7484,111157.0
2022-04-14 12:10:00,111.03,111.14,110.58,110.71,74239.0,107.7193,107.826,107.2827,107.4089,74239.0
2022-04-14 12:20:00,110.72,110.72,110.23,110.32,155341.0,107.4186,107.4186,106.9432,107.0305,155341.0
2022-04-14 12:30:00,110.3,110.46,110.19,110.21,88644.0,107.0111,107.1663,106.9044,106.9238,88644.0
2022-04-14 12:40:00,110.22,110.23,109.86,109.91,176819.0,106.9335,106.9432,106.5842,106.6327,176819.0
2022-04-14 12:50:00,109.95,110.35,109.89,110.29,102414.0,106.6715,107.0596,106.6133,107.0014,102414.0
2022-04-14 13:00:00,110.3,110.46,110.06,110.12,87407.0,107.0111,107.1663,106.7783,106.8365,87407.0
2022-04-14 13:10:00,110.16,110.41,109.96,110.05,82332.0,106.8753,107.1178,106.6812,106.7685,82332.0
2022-04-14 13:20:00,110.05,110.25,110.04,110.23,43492.0,106.7685,106.9626,106.7588,106.9432,43492.0
2022-04-14 13:30:00,110.28,110.62,110.18,110.38,73780.0,106.9917,107.3216,106.8947,107.0887,73780.0
2022-04-14 13:40:00,110.45,111.08,110.43,111.02,89657.0,107.1566,107.7678,107.1372,107.7096,89657.0
2022-04-14 13:50:00,110.99,111.27,110.83,111.25,102990.0,107.6805,107.9522,107.5253,107.9328,102990.0
2022-04-14 14:00:00,111.32,111.65,111.22,111.24,181365.0,108.0007,108.3208,107.9037,107.9231,181365.0
2022-04-14 14:10:00,111.33,111.49,110.95,111.04,71189.0,108.0104,108.1656,107.6417,107.729,71189.0
2022-04-14 14:20:00,111.0,111.05,110.62,110.94,99452.0,107.6902,107.7387,107.3216,107.632,99452.0
2022-04-14 14:30:00,110.96,111.11,110.45,110.54,85286.0,107.6514,107.7969,107.1566,107.2439,85286.0
2022-04-14 14:40:00,110.58,110.78,110.5,110.61,48204.0,107.2827,107.4768,107.2051,107.3119,48204.0
2022-04-14 14:50:00,110.64,110.68,109.74,109.74,116623.0,107.341,107.3798,106.4678,106.4678,116623.0
2022-04-14 15:00:00,109.76,110.02,109.45,109.46,279003.0,106.4872,106.7394,106.1864,106.1961,279003.0
2022-04-14 15:10:00,109.46,110.22,109.39,110.14,273736.0,106.1961,106.9335,106.1282,106.8559,273736.0
2022-04-14 15:20:00,110.11,110.25,109.58,109.67,123069.0,106.8268,106.9626,106.3126,106.3999,123069.0
2022-04-14 15:30:00,109.7,109.7,109.16,109.18,196536.0,106.429,106.429,105.9051,105.9245,196536.0
2022-04-14 15:40:00,109.21,109.66,109.12,109.32,137050.0,105.9536,106.3902,105.8663,106.0603,137050.0
2022-04-14 15:50:00,109.29,109.29,108.48,108.62,397528.0,106.0312,106.0312,105.2454,105.3812,397528.0
2022-04-18 09:30:00,107.85,109.69,107.81,109.28,380592.0,104.6341,106.4193,104.5953,106.0215,380592.0
2022-04-18 09:40:00,109.22,109.81,108.91,109.36,296766.0,105.9633,106.5357,105.6625,106.0991,296766.0
2022-04-18 09:50:00,109.43,109.47,108.32,108.58,214158.0,106.167,106.2058,105.0901,105.3424,214158.0
2022-04-18 10:00:00,108.48,108.98,108.01,108.23,165909.0,105.2454,105.7305,104.7894,105.0028,165909.0
2022-04-18 10:10:00,108.21,109.12,108.12,109.01,160868.0,104.9834,105.8663,104.8961,105.7596,160868.0
2022-04-18 10:20:00,108.99,109.81,108.97,109.26,197895.0,105.7402,106.5357,105.7208,106.0021,197895.0
2022-04-18 10:30:00,109.32,109.6,109.26,109.6,127328.0,106.0603,106.332,106.0021,106.332,127328.0
2022-04-18 10:40:00,109.61,109.83,109.38,109.55,94714.0,106.3417,106.5551,106.1185,106.2835,94714.0
2022-04-18 10:50:00,109.58,109.59,108.82,109.16,109327.0,106.3126,106.3223,105.5752,105.9051,109327.0
2022-04-18 11:00:00,109.16,109.42,108.98,109.14,123288.0,105.9051,106.1573,105.7305,105.8857,123288.0
2022-04-18 11:10:00,109.12,109.26,108.64,108.78,70459.0,105.8663,106.0021,105.4006,105.5364,70459.0
2022-04-18 11:20:00,108.75,108.85,107.98,108.26,130395.0,105.5073,105.6043,104.7603,105.0319,130395.0
2022-04-18 11:30:00,108.2,108.26,107.71,107.82,111353.0,104.9737,105.0319,104.4983,104.605,111353.0
2022-04-18 11:40:00,107.81,107.94,107.41,107.45,128976.0,104.5953,104.7215,104.2073,104.2461,128976.0
2022-04-18 11:50:00,107.43,108.12,107.4,108.09,107277.0,104.2267,104.8961,104.1976,104.867,107277.0
2022-04-18 12:00:00,108.09,108.12,107.72,107.72,74533.0,104.867,104.8961,104.508,104.508,74533.0
2022-04-18 12:10:00,107.7,107.79,107.18,107.25,154383.0,104.4886,104.5759,103.9841,104.052,154383.0
2022-04-18 12:20:00,107.23,107.37,107.07,107.2,92831.0,104.0326,104.1685,103.8774,104.0035,92831.0
2022-04-18 12:30:00,107.2,107.37,107.0,107.2,78698.0,104.0035,104.1685,103.8095,104.0035,78698.0
2022-04-18 12:40:00,107.19,107.56,106.94,107.34,120635.0,103.9938,104.3528,103.7513,104.1394,120635.0
2022-04-18 12:50:00,107.37,107.8,107.34,107.65,81780.0,104.1685,104.5856,104.1394,104.4401,81780.0
2022-04-18 13:00:00,107.65,108.08,107.52,108.05,87939.0,104.4401,104.8573,104.314,104.8282,87939.0
2022-04-18 13:10:00,108.11,108.4,107.64,107.66,167401.0,104.8864,105.1677,104.4304,104.4498,167401.0
2022-04-18 13:20:00,107.62,108.2,107.58,108.19,74402.0,104.411,104.9737,104.3722,104.964,74402.0
2022-04-18 13:30:00,108.17,109.46,108.13,109.41,257024.0,104.9446,106.1961,104.9058,106.1476,257024.0
2022-04-18 13:40:00,109.41,109.74,109.34,109.65,136669.0,106.1476,106.4678,106.0797,106.3805,136669.0
2022-04-18 13:50:00,109.62,110.01,109.45,109.58,211707.0,106.3514,106.7297,106.1864,106.3126,211707.0
2022-04-18 14:00:00,109.59,109.87,109.34,109.45,118355.0,106.3223,106.5939,106.0797,106.1864,118355.0
2022-04-18 14:10:00,109.43,109.79,108.92,109.18,206267.0,106.167,106.5163,105.6722,105.9245,206267.0
2022-04-18 14:20:00,109.2,110.03,109.11,109.42,160685.0,105.9439,106.7491,105.8566,106.1573,160685.0
2022-04-18 14:30:00,109.43,109.85,109.4,109.57,176649.0,106.167,106.5745,106.1379,106.3029,176649.0
2022-04-18 14:40:00,109.55,109.64,109.04,109.25,116187.0,106.2835,106.3708,105.7887,105.9924,116187.0
2022-04-18 14:50:00,109.23,109.55,108.98,109.05,65278.0,105.973,106.2835,105.7305,105.7984,65278.0
2022-04-18 15:00:00,108.99,109.14,108.65,108.74,62761.0,105.7402,105.8857,105.4103,105.4976,62761.0
2022-04-18 15:10:00,108.76,108.96,108.37,108.4,89765.0,105.517,105.7111,105.1386,105.1677,89765.0
2022-04-18 15:20:00,108.43,108.6,107.98,108.03,95014.0,105.1969,105.3618,104.7603,104.8088,95014.0
2022-04-18 15:30:00,108.02,108.02,107.23,107.32,151690.0,104.7991,104.7991,104.0326,104.12,151690.0
2022-04-18 15:40:00,107.37,107.65,107.07,107.18,180076.0,104.1685,104.4401,103.8774,103.9841,180076.0
2022-04-18 15:50:00,107.06,108.72,106.96,108.72,317582.0,103.8677,105.4782,103.7707,105.4782,317582.0
2022-04-19 09:30:00,108.6,109.36,108.48,108.75,306111.0,105.3618,106.0991,105.2454,105.5073,306111.0
2022-04-19 09:40:00,108.66,110.24,108.6,109.94,313221.0,105.42,106.9529,105.3618,106.6618,313221.0
2022-04-19 09:50:00,109.95,111.29,109.72,111.26,389062.0,106.6715,107.9716,106.4484,107.9425,389062.0
2022-04-19 10:00:00,111.25,111.63,111.08,111.63,235764.0,107.9328,108.3014,107.7678,108.3014,235764.0
2022-04-19 10:10:00,111.64,112.15,111.48,111.74,241264.0,108.3111,108.8059,108.1559,108.4082,241264.0
2022-04-19 10:20:00,111.72,112.36,111.6,112.22,197441.0,108.3888,109.0097,108.2723,108.8738,197441.0
2022-04-19 10:30:00,112.29,112.48,112.06,112.44,168480.0,108.9418,109.1261,108.7186,109.0873,168480.0
2022-04-19 10:40:00,112.44,113.07,112.36,112.87,324950.0,109.0873,109.6985,109.0097,109.5045,324950.0
2022-04-19 10:50:00,112.84,112.91,112.38,112.56,153857.0,109.4754,109.5433,109.0291,109.2037,153857.0
2022-04-19 11:00:00,112.56,112.9,112.26,112.73,275432.0,109.2037,109.5336,108.9127,109.3686,275432.0
2022-04-19 11:10:00,112.73,113.09,112.57,112.65,86588.0,109.3686,109.7179,109.2134,109.291,86588.0
2022-04-19 11:20:00,112.66,113.1,112.54,112.96,90340.0,109.3007,109.7276,109.1843,109.5918,90340.0
2022-04-19 11:30:00,112.97,113.08,112.65,113.03,56657.0,109.6015,109.7082,109.291,109.6597,56657.0
2022-04-19 11:40:00,113.04,113.17,112.93,113.04,103711.0,109.6694,109.7955,109.5627,109.6694,103711.0
2022-04-19 11:50:00,113.11,113.39,112.93,112.97,202023.0,109.7373,110.009,109.5627,109.6015,202023.0
2022-04-19 12:00:00,113.0,113.07,112.74,113.07,134411.0,109.6306,109.6985,109.3783,109.6985,134411.0
2022-04-19 12:10:00,113.04,113.08,112.84,112.97,60466.0,109.6694,109.7082,109.4754,109.6015,60466.0
2022-04-19 12:20:00,112.98,113.21,112.81,112.89,102766.0,109.6112,109.8343,109.4463,109.5239,102766.0
2022-04-19 12:30:00,112.9,113.0,112.51,112.52,123143.0,109.5336,109.6306,109.1552,109.1649,123143.0
2022-04-19 12:40:00,112.53,112.78,112.49,112.73,83950.0,109.1746,109.4171,109.1358,109.3686,83950.0
2022-04-19 12:50:00,112.71,112.97,112.7,112.71,88306.0,109.3492,109.6015,109.3395,109.3492,88306.0
2022-04-19 13:00:00,112.74,112.94,112.62,112.62,82391.0,109.3783,109.5724,109.2619,109.2619,82391.0
2022-04-19 13:10:00,112.66,112.85,112.58,112.78,61140.0,109.3007,109.4851,109.2231,109.4171,61140.0
2022-04-19 13:20:00,112.78,112.94,112.18,112.19,94527.0,109.4171,109.5724,108.835,108.8447,94527.0
2022-04-19 13:30:00,112.21,112.63,112.2,112.6,48405.0,108.8641,109.2716,108.8544,109.2425,48405.0
2022-04-19 13:40:00,112.61,112.74,112.3,112.74,49910.0,109.2522,109.3783,108.9515,109.3783,49910.0
2022-04-19 13:50:00,112.73,113.09,112.72,112.86,144177.0,109.3686,109.7179,109.3589,109.4948,144177.0
2022-04-19 14:00:00,112.87,112.92,112.56,112.68,89245.0,109.5045,109.553,109.2037,109.3201,89245.0
2022-04-19 14:10:00,112.67,112.67,112.06,112.16,94738.0,109.3104,109.3104,108.7186,108.8156,94738.0
2022-04-19 14:20:00,112.11,112.49,112.01,112.41,99386.0,108.7671,109.1358,108.6701,109.0582,99386.0
2022-04-19 14:30:00,112.43,112.79,112.27,112.74,72580.0,109.0776,109.4268,108.9224,109.3783,72580.0
2022-04-19 14:40:00,112.76,112.9,112.66,112.82,93546.0,109.3977,109.5336,109.3007,109.456,93546.0
2022-04-19 14:50:00,112.87,113.08,112.74,113.04,132186.0,109.5045,109.7082,109.3783,109.6694,132186.0
2022-04-19 15:00:00,113.0,113.32,112.87,113.32,155392.0,109.6306,109.941,109.5045,109.941,155392.0
2022-04-19 15:10:00,113.29,114.11,113.19,113.99,266742.0,109.9119,110.7075,109.8149,110.5911,266742.0
2022-04-19 15:20:00,114.01,114.19,113.88,113.99,209615.0,110.6105,110.7851,110.4843,110.5911,209615.0
2022-04-19 15:30:00,114.03,114.43,113.96,114.27,280760.0,110.6299,111.0179,110.562,110.8627,280760.0
2022-04-19 15:40:00,114.24,114.24,113.52,113.75,210828.0,110.8336,110.8336,110.1351,110.3582,210828.0
2022-04-19 15:50:00,113.79,114.52,113.34,113.89,576846.0,110.397,111.1053,109.9604,110.494,576846.0
2022-04-20 09:30:00,115.37,115.9,115.09,115.37,484441.0,111.9299,112.4441,111.6583,111.9299,484441.0
2022-04-20 09:40:00,115.39,115.39,113.83,113.96,428591.0,111.9493,111.9493,110.4358,110.562,428591.0
2022-04-20 09:50:00,113.87,114.23,113.46,113.97,389522.0,110.4746,110.8239,110.0769,110.5717,389522.0
2022-04-20 10:00:00,113.9,114.27,113.43,113.7,205434.0,110.5038,110.8627,110.0478,110.3097,205434.0
2022-04-20 10:10:00,113.72,114.38,113.69,114.24,253807.0,110.3291,110.9694,110.3,110.8336,253807.0
2022-04-20 10:20:00,114.24,114.71,114.05,114.54,316009.0,110.8336,111.2896,110.6493,111.1247,316009.0
2022-04-20 10:30:00,114.54,115.2,114.2,115.05,220563.0,111.1247,111.765,110.7948,111.6195,220563.0
2022-04-20 10:40:00,115.1,115.43,114.96,115.17,185801.0,111.668,111.9881,111.5321,111.7359,185801.0
2022-04-20 10:50:00,115.14,115.67,115.09,115.38,233970.0,111.7068,112.221,111.6583,111.9396,233970.0
2022-04-20 11:00:00,115.39,115.4,114.59,114.68,274144.0,111.9493,111.959,111.1732,111.2605,274144.0
2022-04-20 11:10:00,114.64,114.66,114.06,114.08,195338.0,111.2217,111.2411,110.659,110.6784,195338.0
2022-04-20 11:20:00,114.09,114.39,113.96,114.36,126146.0,110.6881,110.9791,110.562,110.95,126146.0
2022-04-20 11:30:00,114.39,114.89,114.25,114.68,196484.0,110.9791,111.4642,110.8433,111.2605,196484.0
2022-04-20 11:40:00,114.65,115.11,114.59,114.67,111902.0,111.2314,111.6777,111.1732,111.2508,111902.0
2022-04-20 11:50:00,114.7,114.82,114.24,114.73,155123.0,111.2799,111.3963,110.8336,111.309,155123.0
2022-04-20 12:00:00,114.71,114.94,114.2,114.4,118037.0,111.2896,111.5127,110.7948,110.9888,118037.0
2022-04-20 12:10:00,114.42,114.42,113.88,114.1,137036.0,111.0082,111.0082,110.4843,110.6978,137036.0
2022-04-20 12:20:00,114.06,114.11,113.77,113.93,75797.0,110.659,110.7075,110.3776,110.5329,75797.0
2022-04-20 12:30:00,113.94,114.84,113.9,114.62,143190.0,110.5426,111.4157,110.5038,111.2023,143190.0
2022-04-20 12:40:00,114.6,114.98,114.47,114.86,106528.0,111.1829,111.5515,111.0568,111.4351,106528.0
2022-04-20 12:50:00,114.9,115.2,114.78,114.89,158067.0,111.4739,111.765,111.3575,111.4642,158067.0
2022-04-20 13:00:00,114.95,115.28,114.59,114.8,259397.0,111.5224,111.8426,111.1732,111.3769,259397.0
2022-04-20 13:10:00,114.75,115.4,114.73,114.89,204211.0,111.3284,111.959,111.309,111.4642,204211.0
2022-04-20 13:20:00,114.86,115.0,114.72,114.8,86837.0,111.4351,111.571,111.2993,111.3769,86837.0
2022-04-20 13:30:00,114.78,115.07,114.63,114.96,63715.0,111.3575,111.6389,111.212,111.5321,63715.0
2022-04-20 13:40:00,114.95,115.62,114.92,115.1,166020.0,111.5224,112.1725,111.4933,111.668,166020.0
2022-04-20 13:50:00,115.1,115.2,114.83,115.16,165228.0,111.668,111.765,111.406,111.7262,165228.0
2022-04-20 14:00:00,115.15,115.38,114.97,115.1,62361.0,111.7165,111.9396,111.5418,111.668,62361.0
2022-04-20 14:10:00,115.06,115.16,114.37,114.44,113646.0,111.6292,111.7262,110.9597,111.0276,113646.0
2022-04-20 14:20:00,114.42,114.5,114.18,114.22,147718.0,111.0082,111.0859,110.7754,110.8142,147718.0
2022-04-20 14:30:00,114.24,114.31,113.64,113.75,159522.0,110.8336,110.9015,110.2515,110.3582,159522.0
2022-04-20 14:40:00,113.71,113.93,113.5,113.76,180736.0,110.3194,110.5329,110.1157,110.3679,180736.0
2022-04-20 14:50:00,113.75,113.79,112.74,113.15,265308.0,110.3582,110.397,109.3783,109.7761,265308.0
2022-04-20 15:00:00,113.14,113.73,113.09,113.66,248972.0,109.7664,110.3388,109.7179,110.2709,248972.0
2022-04-20 15:10:00,113.7,114.26,113.52,114.07,180417.0,110.3097,110.853,110.1351,110.6687,180417.0
2022-04-20 15:20:00,114.09,114.6,113.96,114.26,145150.0,110.6881,111.1829,110.562,110.853,145150.0
2022-04-20 15:30:00,114.27,114.37,113.74,114.15,185369.0,110.8627,110.9597,110.3485,110.7463,185369.0
2022-04-20 15:40:00,114.18,114.99,114.11,114.63,207392.0,110.7754,111.5612,110.7075,111.212,207392.0
2022-04-20 15:50:00,114.65,114.79,113.47,113.66,379319.0,111.2314,111.3672,110.0866,110.2709,379319.0
2022-04-21 09:30:00,116.63,117.69,116.63,116.99,405604.0,113.1523,114.1807,113.1523,113.5016,405604.0
2022-04-21 09:40:00,117.05,117.51,116.89,117.51,192247.0,113.5598,114.0061,113.4046,114.0061,192247.0
2022-04-21 09:50:00,117.54,117.77,117.06,117.26,243209.0,114.0352,114.2584,113.5695,113.7636,243209.0
2022-04-21 10:00:00,117.28,117.32,116.53,116.71,231100.0,113.783,113.8218,113.0553,113.23,231100.0
2022-04-21 10:10:00,116.66,116.97,116.33,116.34,210215.0,113.1815,113.4822,112.8613,112.871,210215.0
2022-04-21 10:20:00,116.3,116.84,116.11,116.75,134995.0,112.8322,113.3561,112.6479,113.2688,134995.0
2022-04-21 10:30:00,116.78,116.92,116.32,116.44,115298.0,113.2979,113.4337,112.8516,112.968,115298.0
2022-04-21 10:40:00,116.52,116.54,115.54,115.63,158943.0,113.0456,113.065,112.0948,112.1822,158943.0
2022-04-21 10:50:00,115.63,115.84,115.39,115.68,99044.0,112.1822,112.3859,111.9493,112.2307,99044.0
2022-04-21 11:00:00,115.66,115.9,115.35,115.56,103337.0,112.2113,112.4441,111.9105,112.1143,103337.0
2022-04-21 11:10:00,115.59,115.92,115.25,115.61,111697.0,112.1434,112.4635,111.8135,112.1628,111697.0
2022-04-21 11:20:00,115.6,115.74,114.98,115.2,158807.0,112.1531,112.2889,111.5515,111.765,158807.0
2022-04-21 11:30:00,115.19,115.26,114.6,114.72,147356.0,111.7553,111.8232,111.1829,111.2993,147356.0
2022-04-21 11:40:00,114.66,114.66,114.11,114.29,99692.0,111.2411,111.2411,110.7075,110.8821,99692.0
2022-04-21 11:50:00,114.28,114.47,113.66,113.68,137890.0,110.8724,111.0568,110.2709,110.2903,137890.0
2022-04-21 12:00:00,113.72,113.94,113.15,113.25,189372.0,110.3291,110.5426,109.7761,109.8731,189372.0
2022-04-21 12:10:00,113.24,113.48,112.98,113.4,98665.0,109.8634,110.0963,109.6112,110.0187,98665.0
2022-04-21 12:20:00,113.43,113.49,112.79,112.86,106314.0,110.0478,110.106,109.4268,109.4948,106314.0
2022-04-21 12:30:00,112.93,113.45,112.75,112.99,211537.0,109.5627,110.0672,109.388,109.6209,211537.0
2022-04-21 12:40:00,113.03,113.28,112.6,112.7,165047.0,109.6597,109.9022,109.2425,109.3395,165047.0
2022-04-21 12:50:00,112.61,112.62,112.09,112.1,123110.0,109.2522,109.2619,108.7477,108.7574,123110.0
2022-04-21 13:00:00,112.07,112.21,111.61,111.71,109132.0,108.7283,108.8641,108.282,108.3791,109132.0
2022-04-21 13:10:00,111.76,112.03,111.13,111.26,174127.0,108.4276,108.6895,107.8163,107.9425,174127.0
2022-04-21 13:20:00,111.19,112.65,111.19,112.56,271984.0,107.8746,109.291,107.8746,109.2037,271984.0
2022-04-21 13:30:00,112.6,112.85,111.62,111.81,172846.0,109.2425,109.4851,108.2917,108.4761,172846.0
2022-04-21 13:40:00,111.76,112.44,111.42,112.07,202136.0,108.4276,109.0873,108.0977,108.7283,202136.0
2022-04-21 13:50:00,112.0,112.07,111.32,111.36,84403.0,108.6604,108.7283,108.0007,108.0395,84403.0
2022-04-21 14:00:00,111.4,111.4,110.45,110.73,201559.0,108.0783,108.0783,107.1566,107.4283,201559.0
2022-04-21 14:10:00,110.64,110.86,110.33,110.59,133960.0,107.341,107.5544,107.0402,107.2924,133960.0
2022-04-21 14:20:00,110.64,111.08,110.4,110.63,155135.0,107.341,107.7678,107.1081,107.3313,155135.0
2022-04-21 14:30:00,110.58,111.56,110.39,110.75,196670.0,107.2827,108.2335,107.0984,107.4477,196670.0
2022-04-21 14:40:00,110.76,110.84,109.65,109.74,249186.0,107.4574,107.535,106.3805,106.4678,249186.0
2022-04-21 14:50:00,109.73,109.81,109.23,109.49,149676.0,106.4581,106.5357,105.973,106.2252,149676.0
2022-04-21 15:00:00,109.44,109.46,108.59,108.59,329925.0,106.1767,106.1961,105.3521,105.3521,329925.0
2022-04-21 15:10:00,108.57,109.1,108.45,108.89,204369.0,105.3327,105.8469,105.2163,105.6431,204369.0
2022-04-21 15:20:00,108.86,109.85,108.61,109.67,310376.0,105.614,106.5745,105.3715,106.3999,310376.0
2022-04-21 15:30:00,109.66,109.73,108.19,108.49,317677.0,106.3902,106.4581,104.964,105.2551,317677.0
2022-04-21 15:40:00,108.55,109.08,107.86,107.86,283810.0,105.3133,105.8275,104.6439,104.6439,283810.0
2022-04-21 15:50:00,107.91,109.37,107.91,108.55,499535.0,104.6924,106.1088,104.6924,105.3133,499535.0
2022-04-22 09:30:00,107.62,107.94,106.42,106.42,566664.0,104.411,104.7215,103.2468,103.2468,566664.0
2022-04-22 09:40:00,106.39,106.51,105.43,106.4,421160.0,103.2177,103.3341,102.2863,103.2274,421160.0
2022-04-22 09:50:00,106.43,106.87,105.59,105.7,236666.0,103.2565,103.6834,102.4415,102.5483,236666.0
2022-04-22 10:00:00,105.75,107.02,105.6,106.71,237597.0,102.5968,103.8289,102.4512,103.5281,237597.0
2022-04-22 10:10:00,106.69,106.69,105.32,105.36,201197.0,103.5087,103.5087,102.1796,102.2184,201197.0
2022-04-22 10:20:00,105.38,105.38,104.67,104.76,213793.0,102.2378,102.2378,101.549,101.6363,213793.0
2022-04-22 10:30:00,104.74,105.63,104.56,104.84,244163.0,101.6169,102.4803,101.4422,101.7139,244163.0
2022-04-22 10:40:00,104.8,105.05,104.37,104.7,222482.0,101.6751,101.9176,101.2579,101.5781,222482.0
2022-04-22 10:50:00,104.63,104.71,104.17,104.28,138424.0,101.5102,101.5878,101.0639,101.1706,138424.0
2022-04-22 11:00:00,104.28,105.16,104.0,105.14,308720.0,101.1706,102.0244,100.8989,102.005,308720.0
2022-04-22 11:10:00,105.13,105.13,104.52,104.73,159720.0,101.9953,101.9953,101.4034,101.6072,159720.0
2022-04-22 11:20:00,104.74,105.08,104.47,104.55,86387.0,101.6169,101.9467,101.3549,101.4325,86387.0
2022-04-22 11:30:00,104.58,104.75,103.8,103.89,167998.0,101.4617,101.6266,100.7049,100.7922,167998.0
2022-04-22 11:40:00,103.91,103.94,103.22,103.27,198975.0,100.8116,100.8407,100.1422,100.1907,198975.0
2022-04-22 11:50:00,103.23,103.35,102.82,102.86,206465.0,100.1519,100.2683,99.7541,99.7929,206465.0
2022-04-22 12:00:00,102.84,103.07,102.6,102.63,271526.0,99.7735,99.9967,99.5407,99.5698,271526.0
2022-04-22 12:10:00,102.69,103.04,102.46,102.92,177189.0,99.628,99.9676,99.4049,99.8512,177189.0
2022-04-22 12:20:00,102.9,103.56,102.89,103.25,217126.0,99.8317,100.4721,99.822,100.1713,217126.0
2022-04-22 12:30:00,103.2,103.97,103.17,103.48,242640.0,100.1228,100.8698,100.0937,100.3945,242640.0
2022-04-22 12:40:00,103.55,103.64,103.24,103.49,130448.0,100.4624,100.5497,100.1616,100.4042,130448.0
2022-04-22 12:50:00,103.52,103.52,102.82,102.89,165719.0,100.4333,100.4333,99.7541,99.822,165719.0
2022-04-22 13:00:00,102.88,102.95,102.43,102.75,124420.0,99.8123,99.8803,99.3758,99.6862,124420.0
2022-04-22 13:10:00,102.72,103.08,102.69,102.85,105371.0,99.6571,100.0064,99.628,99.7832,105371.0
2022-04-22 13:20:00,102.77,102.77,102.22,102.61,180376.0,99.7056,99.7056,99.172,99.5504,180376.0
2022-04-22 13:30:00,102.61,102.72,102.2,102.22,120110.0,99.5504,99.6571,99.1526,99.172,120110.0
2022-04-22 13:40:00,102.19,102.44,101.94,102.23,172446.0,99.1429,99.3855,98.9004,99.1817,172446.0
2022-04-22 13:50:00,102.18,102.22,101.64,101.64,116230.0,99.1332,99.172,98.6093,98.6093,116230.0
2022-04-22 14:00:00,101.62,101.71,101.32,101.46,221046.0,98.5899,98.6772,98.2989,98.4347,221046.0
2022-04-22 14:10:00,101.42,102.36,101.35,102.28,164112.0,98.3959,99.3078,98.328,99.2302,164112.0
2022-04-22 14:20:00,102.27,102.57,101.69,101.75,179797.0,99.2205,99.5116,98.6578,98.716,179797.0
2022-04-22 14:30:00,101.82,101.99,101.03,101.13,166879.0,98.7839,98.9489,98.0175,98.1145,166879.0
2022-04-22 14:40:00,101.13,101.47,100.96,101.1,107078.0,98.1145,98.4444,97.9496,98.0854,107078.0
2022-04-22 14:50:00,101.07,101.13,100.19,100.67,266300.0,98.0563,98.1145,97.2026,97.6682,266300.0
2022-04-22 15:00:00,100.69,100.77,100.26,100.4,186776.0,97.6876,97.7653,97.2705,97.4063,186776.0
2022-04-22 15:10:00,100.4,102.12,100.13,101.96,448398.0,97.4063,99.075,97.1443,98.9198,448398.0
2022-04-22 15:20:00,101.91,102.11,101.2,101.51,164401.0,98.8713,99.0653,98.1824,98.4832,164401.0
2022-04-22 15:30:00,101.53,102.88,101.49,102.37,490370.0,98.5026,99.8123,98.4638,99.3176,490370.0
2022-04-22 15:40:00,102.39,102.7,100.71,100.75,301434.0,99.337,99.6377,97.707,97.7459,301434.0
2022-04-22 15:50:00,100.82,100.82,99.2,99.67,723311.0,97.8138,97.8138,96.2421,96.6981,723311.0
2022-04-25 09:30:00,97.93,98.08,96.65,97.28,556373.0,95.0099,95.1555,93.7681,94.3793,556373.0
2022-04-25 09:40:00,97.19,97.64,96.35,97.03,331155.0,94.292,94.7286,93.4771,94.1368,331155.0
2022-04-25 09:50:00,96.99,97.66,95.59,95.63,325899.0,94.098,94.748,92.7397,92.7785,325899.0
2022-04-25 10:00:00,95.56,96.43,95.37,96.17,282820.0,92.7106,93.5547,92.5263,93.3024,282820.0
2022-04-25 10:10:00,96.19,96.59,95.72,96.34,234558.0,93.3218,93.7099,92.8658,93.4674,234558.0
2022-04-25 10:20:00,96.45,97.48,95.56,97.25,229458.0,93.5741,94.5734,92.7106,94.3502,229458.0
2022-04-25 10:30:00,97.2,98.46,97.2,97.51,469681.0,94.3017,95.5241,94.3017,94.6025,469681.0
2022-04-25 10:40:00,97.51,97.76,96.72,97.76,235307.0,94.6025,94.845,93.836,94.845,235307.0
2022-04-25 10:50:00,97.64,97.64,95.8,95.86,274670.0,94.7286,94.7286,92.9435,93.0017,274670.0
2022-04-25 11:00:00,95.88,96.25,95.7,95.82,220218.0,93.0211,93.38,92.8464,92.9629,220218.0
2022-04-25 11:10:00,95.78,96.67,95.33,95.86,246513.0,92.924,93.7875,92.4875,93.0017,246513.0
2022-04-25 11:20:00,95.82,96.91,95.77,95.89,225875.0,92.9629,94.0204,92.9143,93.0308,225875.0
2022-04-25 11:30:00,95.93,96.5,95.27,95.72,272117.0,93.0696,93.6226,92.4293,92.8658,272117.0
2022-04-25 11:40:00,95.7,95.81,94.59,94.62,197186.0,92.8464,92.9532,91.7695,91.7986,197186.0
2022-04-25 11:50:00,94.6,95.31,94.56,95.2,208670.0,91.7792,92.4681,91.7404,92.3613,208670.0
2022-04-25 12:00:00,95.24,96.51,94.79,96.15,219495.0,92.4002,93.6323,91.9636,93.283,219495.0
2022-04-25 12:10:00,96.2,96.69,95.82,95.99,202276.0,93.3315,93.8069,92.9629,93.1278,202276.0
2022-04-25 12:20:00,96.07,97.24,96.06,96.54,299515.0,93.2054,94.3405,93.1957,93.6614,299515.0
2022-04-25 12:30:00,96.56,97.48,96.36,96.95,295145.0,93.6808,94.5734,93.4868,94.0592,295145.0
2022-04-25 12:40:00,96.98,97.61,96.5,97.54,262006.0,94.0883,94.6995,93.6226,94.6316,262006.0
2022-04-25 12:50:00,97.52,97.68,96.53,96.81,299761.0,94.6122,94.7674,93.6517,93.9233,299761.0
2022-04-25 13:00:00,96.87,97.1,96.06,97.1,286208.0,93.9815,94.2047,93.1957,94.2047,286208.0
2022-04-25 13:10:00,97.2,98.02,97.08,97.59,238735.0,94.3017,95.0973,94.1853,94.6801,238735.0
2022-04-25 13:20:00,97.61,97.85,96.98,97.47,131161.0,94.6995,94.9323,94.0883,94.5637,131161.0
2022-04-25 13:30:00,97.53,97.97,96.77,96.97,177528.0,94.6219,95.0487,93.8845,94.0786,177528.0
2022-04-25 13:40:00,96.99,97.65,96.97,97.44,51765.0,94.098,94.7383,94.0786,94.5346,51765.0
2022-04-25 13:50:00,97.41,97.6,96.74,97.15,133640.0,94.5054,94.6898,93.8554,94.2532,133640.0
2022-04-25 14:00:00,97.23,97.8,96.61,97.74,116163.0,94.3308,94.8838,93.7293,94.8256,116163.0
2022-04-25 14:10:00,97.7,98.42,97.23,98.22,166847.0,94.7868,95.4853,94.3308,95.2913,166847.0
2022-04-25 14:20:00,98.28,99.32,98.02,99.25,286574.0,95.3495,96.3585,95.0973,96.2906,286574.0
2022-04-25 14:30:00,99.31,99.45,98.91,98.93,202911.0,96.3488,96.4846,95.9607,95.9801,202911.0
2022-04-25 14:40:00,98.92,99.78,98.71,99.72,259898.0,95.9704,96.8048,95.7667,96.7466,259898.0
2022-04-25 14:50:00,99.75,100.14,99.22,99.25,232354.0,96.7757,97.154,96.2615,96.2906,232354.0
2022-04-25 15:00:00,99.24,99.39,98.07,98.41,353143.0,96.2809,96.4264,95.1458,95.4756,353143.0
2022-04-25 15:10:00,98.39,99.59,98.36,99.56,196782.0,95.4562,96.6204,95.4271,96.5913,196782.0
2022-04-25 15:20:00,99.6,100.57,99.6,100.48,291970.0,96.6301,97.5712,96.6301,97.4839,291970.0
2022-04-25 15:30:00,100.36,101.1,100.18,101.03,380902.0,97.3675,98.0854,97.1929,98.0175,380902.0
2022-04-25 15:40:00,101.04,101.39,100.36,100.72,466794.0,98.0272,98.3668,97.3675,97.7167,466794.0
2022-04-25 15:50:00,100.77,101.47,100.38,101.34,560956.0,97.7653,98.4444,97.3869,98.3183,560956.0
2022-04-26 09:30:00,99.51,99.55,98.8,98.95,420168.0,96.5428,96.5816,95.854,95.9995,420168.0
2022-04-26 09:40:00,98.92,99.12,98.16,98.31,315313.0,95.9704,96.1645,95.2331,95.3786,315313.0
2022-04-26 09:50:00,98.25,98.5,97.74,98.01,251249.0,95.3204,95.5629,94.8256,95.0876,251249.0
2022-04-26 10:00:00,97.96,98.56,97.69,98.45,298777.0,95.039,95.6212,94.7771,95.5144,298777.0
2022-04-26 10:10:00,98.44,98.57,96.63,96.81,354832.0,95.5047,95.6309,93.7487,93.9233,354832.0
2022-04-26 10:20:00,96.75,97.06,96.32,97.06,369760.0,93.8651,94.1659,93.4479,94.1659,369760.0
2022-04-26 10:30:00,97.05,97.13,96.0,96.22,342136.0,94.1562,94.2338,93.1375,93.3509,342136.0
2022-04-26 10:40:00,96.3,96.49,95.63,96.44,376480.0,93.4285,93.6129,92.7785,93.5644,376480.0
2022-04-26 10:50:00,96.36,96.69,95.96,96.07,256503.0,93.4868,93.8069,93.0987,93.2054,256503.0
2022-04-26 11:00:00,96.04,96.04,95.46,95.75,333151.0,93.1763,93.1763,92.6136,92.8949,333151.0
2022-04-26 11:10:00,95.73,96.16,95.47,95.51,203513.0,92.8755,93.2927,92.6233,92.6621,203513.0
2022-04-26 11:20:00,95.52,96.39,95.44,95.9,250207.0,92.6718,93.5159,92.5942,93.0405,250207.0
2022-04-26 11:30:00,95.86,96.17,95.15,95.52,304429.0,93.0017,93.3024,92.3128,92.6718,304429.0
2022-04-26 11:40:00,95.5,95.8,95.03,95.62,146047.0,92.6524,92.9435,92.1964,92.7688,146047.0
2022-04-26 11:50:00,95.6,95.79,94.9,94.96,139265.0,92.7494,92.9338,92.0703,92.1285,139265.0
2022-04-26 12:00:00,94.95,95.7,94.9,95.63,209298.0,92.1188,92.8464,92.0703,92.7785,209298.0
2022-04-26 12:10:00,95.66,96.08,95.42,95.95,201290.0,92.8076,93.2151,92.5748,93.089,201290.0
2022-04-26 12:20:00,95.97,96.92,95.97,96.71,222499.0,93.1084,94.0301,93.1084,93.8263,222499.0
2022-04-26 12:30:00,96.66,96.89,95.95,95.99,168741.0,93.7778,94.001,93.089,93.1278,168741.0
2022-04-26 12:40:00,96.03,96.25,95.7,95.78,101605.0,93.1666,93.38,92.8464,92.924,101605.0
2022-04-26 12:50:00,95.84,96.92,95.76,96.87,293291.0,92.9823,94.0301,92.9046,93.9815,293291.0
2022-04-26 13:00:00,96.89,96.9,95.57,95.74,235741.0,94.001,94.0107,92.7203,92.8852,235741.0
2022-04-26 13:10:00,95.68,95.92,95.0,95.04,261739.0,92.827,93.0599,92.1673,92.2061,261739.0
2022-04-26 13:20:00,95.05,95.14,94.59,94.72,186570.0,92.2158,92.3031,91.7695,91.8957,186570.0
2022-04-26 13:30:00,94.73,95.03,94.4,94.94,195489.0,91.9054,92.1964,91.5852,92.1091,195489.0
2022-04-26 13:40:00,94.85,95.7,94.83,95.27,181361.0,92.0218,92.8464,92.0024,92.4293,181361.0
2022-04-26 13:50:00,95.29,95.3,94.71,94.86,79125.0,92.4487,92.4584,91.886,92.0315,79125.0
2022-04-26 14:00:00,94.9,95.12,94.61,94.83,135081.0,92.0703,92.2837,91.7889,92.0024,135081.0
2022-04-26 14:10:00,94.83,95.64,94.77,95.23,161394.0,92.0024,92.7882,91.9442,92.3904,161394.0
2022-04-26 14:20:00,95.22,95.96,95.13,95.76,179391.0,92.3807,93.0987,92.2934,92.9046,179391.0
2022-04-26 14:30:00,95.7,96.0,95.21,95.73,168731.0,92.8464,93.1375,92.371,92.8755,168731.0
2022-04-26 14:40:00,95.64,95.71,94.76,94.98,162803.0,92.7882,92.8561,91.9345,92.1479,162803.0
2022-04-26 14:50:00,94.94,95.95,94.92,95.86,156323.0,92.1091,93.089,92.0897,93.0017,156323.0
2022-04-26 15:00:00,95.82,96.15,94.9,95.03,173765.0,92.9629,93.283,92.0703,92.1964,173765.0
2022-04-26 15:10:00,95.0,95.27,93.61,93.71,339830.0,92.1673,92.4293,90.8188,90.9158,339830.0
2022-04-26 15:20:00,93.68,94.27,93.68,93.84,226689.0,90.8867,91.4591,90.8867,91.0419,226689.0
2022-04-26 15:30:00,93.84,94.03,93.27,94.02,398221.0,91.0419,91.2262,90.4889,91.2165,398221.0
2022-04-26 15:40:00,93.99,94.21,93.32,93.52,373906.0,91.1874,91.4009,90.5374,90.7314,373906.0
2022-04-26 15:50:00,93.47,94.1,92.5,92.53,634515.0,90.6829,91.2941,89.7419,89.771,634515.0
2022-04-27 09:30:00,93.27,94.29,93.23,94.1,545005.0,90.4889,91.4785,90.4501,91.2941,545005.0
2022-04-27 09:40:00,94.1,96.32,93.96,96.01,430138.0,91.2941,93.4479,91.1583,93.1472,430138.0
2022-04-27 09:50:00,96.05,96.48,95.38,95.64,359781.0,93.186,93.6032,92.536,92.7882,359781.0
2022-04-27 10:00:00,95.66,96.31,94.34,94.54,410757.0,92.8076,93.4382,91.527,91.721,410757.0
2022-04-27 10:10:00,94.51,94.53,92.33,92.78,441530.0,91.6919,91.7113,89.5769,90.0135,441530.0
2022-04-27 10:20:00,92.72,93.65,92.37,92.37,398857.0,89.9553,90.8576,89.6157,89.6157,398857.0
2022-04-27 10:30:00,92.42,93.66,91.81,93.51,380362.0,89.6642,90.8673,89.0724,90.7217,380362.0
2022-04-27 10:40:00,93.54,94.57,93.4,94.56,419588.0,90.7508,91.7501,90.615,91.7404,419588.0
2022-04-27 10:50:00,94.62,94.67,93.77,93.81,268499.0,91.7986,91.8471,90.974,91.0128,268499.0
2022-04-27 11:00:00,93.88,95.07,93.8,93.99,280449.0,91.0807,92.2352,91.0031,91.1874,280449.0
2022-04-27 11:10:00,93.97,94.85,93.62,94.72,248604.0,91.168,92.0218,90.8285,91.8957,248604.0
2022-04-27 11:20:00,94.73,95.17,94.14,95.03,142738.0,91.9054,92.3322,91.333,92.1964,142738.0
2022-04-27 11:30:00,95.11,95.68,94.99,95.42,226491.0,92.274,92.827,92.1576,92.5748,226491.0
2022-04-27 11:40:00,95.39,95.79,95.03,95.26,127410.0,92.5457,92.9338,92.1964,92.4196,127410.0
2022-04-27 11:50:00,95.2,95.33,94.42,94.9,133573.0,92.3613,92.4875,91.6046,92.0703,133573.0
2022-04-27 12:00:00,94.92,95.48,94.3,95.38,143451.0,92.0897,92.633,91.4882,92.536,143451.0
2022-04-27 12:10:00,95.41,95.48,94.93,95.09,102388.0,92.5651,92.633,92.0994,92.2546,102388.0
2022-04-27 12:20:00,95.23,96.62,95.0,96.56,244456.0,92.3904,93.739,92.1673,93.6808,244456.0
2022-04-27 12:30:00,96.62,96.81,96.03,96.41,193177.0,93.739,93.9233,93.1666,93.5353,193177.0
2022-04-27 12:40:00,96.42,97.07,96.26,96.42,174242.0,93.545,94.1756,93.3897,93.545,174242.0
2022-04-27 12:50:00,96.4,96.54,96.2,96.47,56170.0,93.5256,93.6614,93.3315,93.5935,56170.0
2022-04-27 13:00:00,96.51,96.69,95.24,95.66,302269.0,93.6323,93.8069,92.4002,92.8076,302269.0
2022-04-27 13:10:00,95.72,95.91,95.23,95.39,141136.0,92.8658,93.0502,92.3904,92.5457,141136.0
2022-04-27 13:20:00,95.44,96.2,94.91,96.12,186365.0,92.5942,93.3315,92.08,93.2539,186365.0
2022-04-27 13:30:00,96.21,96.43,95.58,95.58,137251.0,93.3412,93.5547,92.73,92.73,137251.0
2022-04-27 13:40:00,95.72,96.26,95.44,96.21,113273.0,92.8658,93.3897,92.5942,93.3412,113273.0
2022-04-27 13:50:00,96.17,96.57,96.12,96.43,115694.0,93.3024,93.6905,93.2539,93.5547,115694.0
2022-04-27 14:00:00,96.41,96.45,95.85,96.05,83032.0,93.5353,93.5741,92.992,93.186,83032.0
2022-04-27 14:10:00,95.95,96.26,95.42,95.55,80996.0,93.089,93.3897,92.5748,92.7009,80996.0
2022-04-27 14:20:00,95.6,95.95,95.31,95.42,103635.0,92.7494,93.089,92.4681,92.5748,103635.0
2022-04-27 14:30:00,95.35,95.81,94.74,95.52,108553.0,92.5069,92.9532,91.9151,92.6718,108553.0
2022-04-27 14:40:00,95.58,96.19,95.44,95.56,144531.0,92.73,93.3218,92.5942,92.7106,144531.0
2022-04-27 14:50:00,95.64,95.64,93.98,94.28,270510.0,92.7882,92.7882,91.1777,91.4688,270510.0
2022-04-27 15:00:00,94.25,94.46,93.63,93.89,244360.0,91.4397,91.6434,90.8382,91.0904,244360.0
2022-04-27 15:10:00,93.9,94.39,93.5,93.8,199992.0,91.1001,91.5755,90.712,91.0031,199992.0
2022-04-27 15:20:00,93.82,94.16,93.29,93.92,172489.0,91.0225,91.3524,90.5083,91.1195,172489.0
2022-04-27 15:30:00,93.89,94.23,93.2,93.39,238708.0,91.0904,91.4203,90.421,90.6053,238708.0
2022-04-27 15:40:00,93.51,94.32,93.23,93.47,275152.0,90.7217,91.5076,90.4501,90.6829,275152.0
2022-04-27 15:50:00,93.44,93.77,92.83,93.33,444924.0,90.6538,90.974,90.062,90.5471,444924.0
2022-04-28 09:30:00,96.78,97.19,95.64,95.64,440771.0,93.8942,94.292,92.7882,92.7882,440771.0
2022-04-28 09:40:00,95.64,96.17,94.9,95.15,256759.0,92.7882,93.3024,92.0703,92.3128,256759.0
2022-04-28 09:50:00,95.16,95.69,94.83,95.4,192314.0,92.3225,92.8367,92.0024,92.5554,192314.0
2022-04-28 10:00:00,95.39,95.44,94.23,94.81,217137.0,92.5457,92.5942,91.4203,91.983,217137.0
2022-04-28 10:10:00,94.86,95.57,94.4,95.55,209108.0,92.0315,92.7203,91.5852,92.7009,209108.0
2022-04-28 10:20:00,95.51,95.57,94.09,94.11,218608.0,92.6621,92.7203,91.2844,91.3038,218608.0
2022-04-28 10:30:00,94.09,94.29,93.73,94.02,176932.0,91.2844,91.4785,90.9352,91.2165,176932.0
2022-04-28 10:40:00,93.9,94.41,93.54,94.05,247893.0,91.1001,91.5949,90.7508,91.2456,247893.0
2022-04-28 10:50:00,94.06,94.84,93.67,94.63,300407.0,91.2553,92.0121,90.877,91.8083,300407.0
2022-04-28 11:00:00,94.68,95.7,94.54,95.58,232600.0,91.8568,92.8464,91.721,92.73,232600.0
2022-04-28 11:10:00,95.57,96.0,95.42,95.96,206665.0,92.7203,93.1375,92.5748,93.0987,206665.0
2022-04-28 11:20:00,95.96,96.0,95.48,95.63,145862.0,93.0987,93.1375,92.633,92.7785,145862.0
2022-04-28 11:30:00,95.66,96.03,95.3,95.31,162496.0,92.8076,93.1666,92.4584,92.4681,162496.0
2022-04-28 11:40:00,95.34,95.5,94.82,95.12,83136.0,92.4972,92.6524,91.9927,92.2837,83136.0
2022-04-28 11:50:00,95.08,95.76,94.98,95.51,137383.0,92.2449,92.9046,92.1479,92.6621,137383.0
2022-04-28 12:00:00,95.49,95.81,95.17,95.43,146991.0,92.6427,92.9532,92.3322,92.5845,146991.0
2022-04-28 12:10:00,95.5,96.52,95.41,96.47,205074.0,92.6524,93.642,92.5651,93.5935,205074.0
2022-04-28 12:20:00,96.5,97.3,96.39,97.3,269335.0,93.6226,94.3987,93.5159,94.3987,269335.0
2022-04-28 12:30:00,97.33,97.96,97.23,97.83,199105.0,94.4278,95.039,94.3308,94.9129,199105.0
2022-04-28 12:40:00,97.89,99.03,97.87,98.67,301152.0,94.9711,96.0771,94.9517,95.7279,301152.0
2022-04-28 12:50:00,98.68,98.93,98.25,98.86,239816.0,95.7376,95.9801,95.3204,95.9122,239816.0
2022-04-28 13:00:00,98.93,99.45,98.66,99.35,337540.0,95.9801,96.4846,95.7182,96.3876,337540.0
2022-04-28 13:10:00,99.41,100.04,99.32,99.78,311009.0,96.4458,97.057,96.3585,96.8048,311009.0
2022-04-28 13:20:00,99.79,99.85,99.3,99.75,150671.0,96.8145,96.8727,96.3391,96.7757,150671.0
2022-04-28 13:30:00,99.8,100.21,99.38,100.13,321858.0,96.8242,97.222,96.4167,97.1443,321858.0
2022-04-28 13:40:00,100.18,100.27,99.49,100.08,155495.0,97.1929,97.2802,96.5234,97.0958,155495.0
2022-04-28 13:50:00,100.08,100.11,99.57,99.95,188482.0,97.0958,97.1249,96.601,96.9697,188482.0
2022-04-28 14:00:00,99.98,100.13,99.71,99.92,165340.0,96.9988,97.1443,96.7369,96.9406,165340.0
2022-04-28 14:10:00,99.98,100.19,99.66,100.06,120717.0,96.9988,97.2026,96.6884,97.0764,120717.0
2022-04-28 14:20:00,100.08,100.28,99.82,100.16,202160.0,97.0958,97.2899,96.8436,97.1734,202160.0
2022-04-28 14:30:00,100.17,100.47,99.93,100.36,134518.0,97.1831,97.4742,96.9503,97.3675,134518.0
2022-04-28 14:40:00,100.38,101.06,100.37,101.06,405476.0,97.3869,98.0466,97.3772,98.0466,405476.0
2022-04-28 14:50:00,101.04,101.31,100.63,100.99,403370.0,98.0272,98.2892,97.6294,97.9787,403370.0
2022-04-28 15:00:00,100.93,101.29,100.7,101.18,237160.0,97.9205,98.2698,97.6973,98.163,237160.0
2022-04-28 15:10:00,101.18,101.26,100.82,101.26,230073.0,98.163,98.2406,97.8138,98.2406,230073.0
2022-04-28 15:20:00,101.25,101.6,100.96,101.0,294555.0,98.2309,98.5705,97.9496,97.9884,294555.0
2022-04-28 15:30:00,100.99,101.07,100.21,100.5,321110.0,97.9787,98.0563,97.222,97.5033,321110.0
2022-04-28 15:40:00,100.47,100.88,99.88,100.2,272453.0,97.4742,97.872,96.9018,97.2123,272453.0
2022-04-28 15:50:00,100.22,100.45,99.41,100.39,472232.0,97.2317,97.4548,96.4458,97.3966,472232.0
2022-04-29 09:30:00,97.43,98.32,96.77,97.5,455943.0,94.5249,95.3883,93.8845,94.5928,455943.0
2022-04-29 09:40:00,97.54,97.85,96.67,97.27,234765.0,94.6316,94.9323,93.7875,94.3696,234765.0
2022-04-29 09:50:00,97.26,99.0,96.92,98.92,403045.0,94.3599,96.048,94.0301,95.9704,403045.0
2022-04-29 10:00:00,98.95,98.99,97.72,98.02,247883.0,95.9995,96.0383,94.8062,95.0973,247883.0
2022-04-29 10:10:00,98.07,98.4,96.38,96.57,290589.0,95.1458,95.4659,93.5062,93.6905,290589.0
2022-04-29 10:20:00,96.49,96.71,95.56,95.7,251815.0,93.6129,93.8263,92.7106,92.8464,251815.0
2022-04-29 10:30:00,95.71,95.87,95.15,95.59,297594.0,92.8561,93.0114,92.3128,92.7397,297594.0
2022-04-29 10:40:00,95.6,95.66,94.98,95.04,214965.0,92.7494,92.8076,92.1479,92.2061,214965.0
2022-04-29 10:50:00,95.1,95.5,94.84,95.4,253767.0,92.2643,92.6524,92.0121,92.5554,253767.0
2022-04-29 11:00:00,95.38,95.72,94.83,95.14,255937.0,92.536,92.8658,92.0024,92.3031,255937.0
2022-04-29 11:10:00,95.18,95.3,94.59,95.25,163292.0,92.3419,92.4584,91.7695,92.4099,163292.0
2022-04-29 11:20:00,95.29,95.64,94.98,95.53,221721.0,92.4487,92.7882,92.1479,92.6815,221721.0
2022-04-29 11:30:00,95.51,96.26,95.33,95.53,216472.0,92.6621,93.3897,92.4875,92.6815,216472.0
2022-04-29 11:40:00,95.52,96.36,95.44,95.86,218283.0,92.6718,93.4868,92.5942,93.0017,218283.0
2022-04-29 11:50:00,95.87,96.01,95.16,95.26,136374.0,93.0114,93.1472,92.3225,92.4196,136374.0
2022-04-29 12:00:00,95.19,95.27,94.08,94.17,207468.0,92.3516,92.4293,91.2747,91.3621,207468.0
2022-04-29 12:10:00,94.15,94.48,94.0,94.06,248487.0,91.3427,91.6628,91.1971,91.2553,248487.0
2022-04-29 12:20:00,94.12,94.55,93.92,94.08,195092.0,91.3135,91.7307,91.1195,91.2747,195092.0
2022-04-29 12:30:00,94.03,94.12,93.76,93.97,91057.0,91.2262,91.3135,90.9643,91.168,91057.0
2022-04-29 12:40:00,93.93,94.0,93.49,93.52,170221.0,91.1292,91.1971,90.7023,90.7314,170221.0
2022-04-29 12:50:00,93.54,93.54,92.91,93.23,289007.0,90.7508,90.7508,90.1396,90.4501,289007.0
2022-04-29 13:00:00,93.22,93.93,93.11,93.24,196225.0,90.4404,91.1292,90.3337,90.4598,196225.0
2022-04-29 13:10:00,93.2,93.82,93.14,93.69,109023.0,90.421,91.0225,90.3628,90.8964,109023.0
2022-04-29 13:20:00,93.66,94.48,93.53,93.95,241657.0,90.8673,91.6628,90.7411,91.1486,241657.0
2022-04-29 13:30:00,93.92,94.71,93.92,94.22,245205.0,91.1195,91.886,91.1195,91.4106,245205.0
2022-04-29 13:40:00,94.22,94.23,93.31,93.33,217327.0,91.4106,91.4203,90.5277,90.5471,217327.0
2022-04-29 13:50:00,93.41,93.51,93.17,93.22,115568.0,90.6247,90.7217,90.3919,90.4404,115568.0
2022-04-29 14:00:00,93.24,93.3,92.74,92.81,148386.0,90.4598,90.518,89.9747,90.0426,148386.0
2022-04-29 14:10:00,92.76,93.5,92.57,92.99,171634.0,89.9941,90.712,89.8098,90.2172,171634.0
2022-04-29 14:20:00,92.92,92.92,92.42,92.56,164663.0,90.1493,90.1493,89.6642,89.8001,164663.0
2022-04-29 14:30:00,92.52,92.77,91.96,92.02,245929.0,89.7613,90.0038,89.218,89.2762,245929.0
2022-04-29 14:40:00,92.01,92.25,91.57,91.6,286343.0,89.2665,89.4993,88.8396,88.8687,286343.0
2022-04-29 14:50:00,91.59,91.97,91.24,91.82,405032.0,88.859,89.2277,88.5194,89.0821,405032.0
2022-04-29 15:00:00,91.82,91.86,91.03,91.07,398262.0,89.0821,89.1209,88.3157,88.3545,398262.0
2022-04-29 15:10:00,91.08,91.47,90.6,91.4,509483.0,88.3642,88.7426,87.8985,88.6747,509483.0
2022-04-29 15:20:00,91.45,91.49,90.67,90.73,298342.0,88.7232,88.762,87.9664,88.0246,298342.0
2022-04-29 15:30:00,90.66,91.42,90.53,91.09,476712.0,87.9567,88.6941,87.8306,88.3739,476712.0
2022-04-29 15:40:00,91.07,91.46,89.8,89.87,551152.0,88.3545,88.7329,87.1224,87.1903,551152.0
2022-04-29 15:50:00,89.8,89.81,88.7,89.31,892393.0,87.1224,87.1321,86.0552,86.647,892393.0
2022-05-02 09:30:00,89.28,89.9,87.51,88.18,580412.0,86.6179,87.2194,84.9006,85.5507,580412.0
2022-05-02 09:40:00,88.23,89.91,87.46,88.9,577667.0,85.5992,87.2291,84.8521,86.2492,577667.0
2022-05-02 09:50:00,88.88,90.1,88.44,89.45,311971.0,86.2298,87.4134,85.8029,86.7828,311971.0
2022-05-02 10:00:00,89.42,89.97,88.27,88.49,243068.0,86.7537,87.2873,85.638,85.8514,243068.0
2022-05-02 10:10:00,88.45,89.5,88.18,89.34,187236.0,85.8126,86.8313,85.5507,86.6761,187236.0
2022-05-02 10:20:00,89.33,91.15,88.85,90.83,347796.0,86.6664,88.4321,86.2007,88.1216,347796.0
2022-05-02 10:30:00,90.84,91.77,90.54,90.93,392121.0,88.1313,89.0336,87.8403,88.2187,392121.0
2022-05-02 10:40:00,91.01,91.51,90.22,90.37,297820.0,88.2963,88.7814,87.5298,87.6754,297820.0
2022-05-02 10:50:00,90.44,90.47,89.43,89.49,174904.0,87.7433,87.7724,86.7634,86.8216,174904.0
2022-05-02 11:00:00,89.55,89.55,88.48,89.06,242286.0,86.8798,86.8798,85.8417,86.4044,242286.0
2022-05-02 11:10:00,89.06,89.44,88.0,88.18,173090.0,86.4044,86.7731,85.376,85.5507,173090.0
2022-05-02 11:20:00,88.2,88.84,87.93,88.24,256041.0,85.5701,86.191,85.3081,85.6089,256041.0
2022-05-02 11:30:00,88.37,89.1,87.85,88.09,293377.0,85.735,86.4432,85.2305,85.4633,293377.0
2022-05-02 11:40:00,88.04,88.77,87.81,88.28,269359.0,85.4148,86.1231,85.1917,85.6477,269359.0
2022-05-02 11:50:00,88.18,89.11,88.17,89.0,250620.0,85.5507,86.4529,85.541,86.3462,250620.0
2022-05-02 12:00:00,89.03,89.37,87.82,88.2,268456.0,86.3753,86.7052,85.2014,85.5701,268456.0
2022-05-02 12:10:00,88.15,89.15,88.03,89.1,280506.0,85.5216,86.4917,85.4051,86.4432,280506.0
2022-05-02 12:20:00,89.12,89.62,88.51,88.81,145817.0,86.4626,86.9477,85.8708,86.1619,145817.0
2022-05-02 12:30:00,88.9,89.37,88.42,88.49,130313.0,86.2492,86.7052,85.7835,85.8514,130313.0
2022-05-02 12:40:00,88.44,88.75,88.0,88.15,138227.0,85.8029,86.1037,85.376,85.5216,138227.0
2022-05-02 12:50:00,88.1,88.22,87.08,87.28,407473.0,85.4731,85.5895,84.4835,84.6775,407473.0
2022-05-02 13:00:00,87.32,87.77,86.67,87.49,280308.0,84.7163,85.1529,84.0857,84.8812,280308.0
2022-05-02 13:10:00,87.45,87.97,87.29,87.48,149305.0,84.8424,85.3469,84.6872,84.8715,149305.0
2022-05-02 13:20:00,87.5,87.5,86.79,87.07,96733.0,84.8909,84.8909,84.2021,84.4738,96733.0
2022-05-02 13:30:00,87.05,87.5,86.54,86.58,134518.0,84.4544,84.8909,83.9596,83.9984,134518.0
2022-05-02 13:40:00,86.62,86.97,85.98,86.05,214868.0,84.0372,84.3767,83.4163,83.4842,214868.0
2022-05-02 13:50:00,86.02,86.43,85.95,86.41,183340.0,83.4551,83.8528,83.3872,83.8334,183340.0
2022-05-02 14:00:00,86.41,87.15,86.01,86.38,351401.0,83.8334,84.5514,83.4454,83.8043,351401.0
2022-05-02 14:10:00,86.36,86.41,85.2,85.28,224710.0,83.7849,83.8334,82.6595,82.7371,224710.0
2022-05-02 14:20:00,85.3,85.77,85.18,85.54,129246.0,82.7565,83.2125,82.6401,82.9894,129246.0
2022-05-02 14:30:00,85.53,85.92,85.34,85.52,205848.0,82.9797,83.3581,82.7953,82.97,205848.0
2022-05-02 14:40:00,85.54,85.92,84.71,85.8,277024.0,82.9894,83.3581,82.1841,83.2416,277024.0
2022-05-02 14:50:00,85.77,86.44,85.33,85.58,200708.0,83.2125,83.8625,82.7856,83.0282,200708.0
2022-05-02 15:00:00,85.58,87.41,85.57,87.17,361513.0,83.0282,84.8036,83.0185,84.5708,361513.0
2022-05-02 15:10:00,87.15,88.47,87.12,88.28,544952.0,84.5514,85.832,84.5223,85.6477,544952.0
2022-05-02 15:20:00,88.38,89.58,88.35,89.2,485241.0,85.7447,86.9089,85.7156,86.5403,485241.0
2022-05-02 15:30:00,89.25,90.46,89.25,89.65,541424.0,86.5888,87.7627,86.5888,86.9768,541424.0
2022-05-02 15:40:00,89.64,90.31,88.95,90.22,376575.0,86.9671,87.6172,86.2977,87.5298,376575.0
2022-05-02 15:50:00,90.21,90.96,89.99,90.9,679040.0,87.5201,88.2478,87.3067,88.1896,679040.0
2022-05-03 09:30:00,91.16,91.66,90.39,90.5,486297.0,88.4418,88.9269,87.6948,87.8015,486297.0
2022-05-03 09:40:00,90.52,91.39,90.09,90.55,282292.0,87.8209,88.6649,87.4037,87.85,282292.0
2022-05-03 09:50:00,90.54,91.52,90.4,91.44,310820.0,87.8403,88.7911,87.7045,88.7135,310820.0
2022-05-03 10:00:00,91.48,91.99,90.57,90.74,667841.0,88.7523,89.2471,87.8694,88.0343,667841.0
2022-05-03 10:10:00,90.72,91.38,90.38,91.23,358937.0,88.0149,88.6552,87.6851,88.5097,358937.0
2022-05-03 10:20:00,91.21,91.84,90.71,91.66,211938.0,88.4903,89.1015,88.0052,88.9269,211938.0
2022-05-03 10:30:00,91.71,92.29,91.29,91.48,410599.0,88.9754,89.5381,88.5679,88.7523,410599.0
2022-05-03 10:40:00,91.46,91.54,90.46,90.72,283929.0,88.7329,88.8105,87.7627,88.0149,283929.0
2022-05-03 10:50:00,90.72,91.54,90.55,91.36,277537.0,88.0149,88.8105,87.85,88.6358,277537.0
2022-05-03 11:00:00,91.38,93.03,91.01,92.89,372368.0,88.6552,90.256,88.2963,90.1202,372368.0
2022-05-03 11:10:00,92.92,93.21,92.38,92.89,407494.0,90.1493,90.4307,89.6254,90.1202,407494.0
2022-05-03 11:20:00,92.9,93.51,92.89,93.12,206199.0,90.1299,90.7217,90.1202,90.3434,206199.0
2022-05-03 11:30:00,93.2,93.75,92.81,92.89,245963.0,90.421,90.9546,90.0426,90.1202,245963.0
2022-05-03 11:40:00,92.94,93.4,92.66,92.95,198821.0,90.1687,90.615,89.8971,90.1784,198821.0
2022-05-03 11:50:00,92.96,93.12,92.72,93.08,106701.0,90.1881,90.3434,89.9553,90.3046,106701.0
2022-05-03 12:00:00,93.1,93.64,91.8,92.03,356921.0,90.324,90.8479,89.0627,89.2859,356921.0
2022-05-03 12:10:00,91.97,92.47,91.9,92.42,134286.0,89.2277,89.7127,89.1597,89.6642,134286.0
2022-05-03 12:20:00,92.4,92.93,92.24,92.25,177461.0,89.6448,90.159,89.4896,89.4993,177461.0
2022-05-03 12:30:00,92.19,92.63,91.9,92.41,99915.0,89.4411,89.868,89.1597,89.6545,99915.0
2022-05-03 12:40:00,92.37,92.79,92.12,92.39,85839.0,89.6157,90.0232,89.3732,89.6351,85839.0
2022-05-03 12:50:00,92.36,92.58,91.86,92.48,75326.0,89.606,89.8195,89.1209,89.7224,75326.0
2022-05-03 13:00:00,92.55,93.12,92.45,92.92,182694.0,89.7904,90.3434,89.6933,90.1493,182694.0
2022-05-03 13:10:00,92.93,93.5,92.81,93.28,223321.0,90.159,90.712,90.0426,90.4986,223321.0
2022-05-03 13:20:00,93.29,93.59,92.7,92.95,145243.0,90.5083,90.7994,89.9359,90.1784,145243.0
2022-05-03 13:30:00,92.99,93.43,92.9,93.38,91509.0,90.2172,90.6441,90.1299,90.5956,91509.0
2022-05-03 13:40:00,93.37,93.56,93.11,93.2,176411.0,90.5859,90.7702,90.3337,90.421,176411.0
2022-05-03 13:50:00,93.19,93.24,92.67,92.85,77783.0,90.4113,90.4598,89.9068,90.0814,77783.0
2022-05-03 14:00:00,92.84,92.87,92.01,92.23,195705.0,90.0717,90.1008,89.2665,89.4799,195705.0
2022-05-03 14:10:00,92.11,92.21,91.24,91.34,212674.0,89.3635,89.4605,88.5194,88.6164,212674.0
2022-05-03 14:20:00,91.39,91.45,91.09,91.12,140657.0,88.6649,88.7232,88.3739,88.403,140657.0
2022-05-03 14:30:00,91.17,92.15,91.14,91.3,325824.0,88.4515,89.4023,88.4224,88.5776,325824.0
2022-05-03 14:40:00,91.35,91.85,90.6,91.73,269771.0,88.6261,89.1112,87.8985,88.9948,269771.0
2022-05-03 14:50:00,91.64,92.81,91.58,92.72,311299.0,88.9075,90.0426,88.8493,89.9553,311299.0
2022-05-03 15:00:00,92.82,93.11,92.4,92.94,244262.0,90.0523,90.3337,89.6448,90.1687,244262.0
2022-05-03 15:10:00,92.92,93.14,92.33,92.37,179117.0,90.1493,90.3628,89.5769,89.6157,179117.0
2022-05-03 15:20:00,92.38,92.93,91.84,92.27,183273.0,89.6254,90.159,89.1015,89.5187,183273.0
2022-05-03 15:30:00,92.26,92.72,91.64,91.85,203191.0,89.509,89.9553,88.9075,89.1112,203191.0
2022-05-03 15:40:00,91.84,91.92,91.08,91.49,294498.0,89.1015,89.1791,88.3642,88.762,294498.0
2022-05-03 15:50:00,91.5,92.42,91.14,92.13,529022.0,88.7717,89.6642,88.4224,89.3829,529022.0
2022-05-04 09:30:00,92.56,92.57,91.91,92.13,251507.0,89.8001,89.8098,89.1694,89.3829,251507.0
2022-05-04 09:40:00,92.05,92.76,91.96,92.68,234707.0,89.3053,89.9941,89.218,89.9165,234707.0
2022-05-04 09:50:00,92.64,92.65,91.83,91.84,161808.0,89.8777,89.8874,89.0918,89.1015,161808.0
2022-05-04 10:00:00,91.8,91.94,91.17,91.33,197866.0,89.0627,89.1985,88.4515,88.6067,197866.0
2022-05-04 10:10:00,91.36,91.62,90.79,91.09,178324.0,88.6358,88.8881,88.0828,88.3739,178324.0
2022-05-04 10:20:00,91.09,91.62,90.98,91.36,231752.0,88.3739,88.8881,88.2672,88.6358,231752.0
2022-05-04 10:30:00,91.39,91.47,90.66,91.29,220847.0,88.6649,88.7426,87.9567,88.5679,220847.0
2022-05-04 10:40:00,91.29,91.6,91.19,91.32,186868.0,88.5679,88.8687,88.4709,88.597,186868.0
2022-05-04 10:50:00,91.34,91.35,90.95,91.18,207761.0,88.6164,88.6261,88.2381,88.4612,207761.0
2022-05-04 11:00:00,91.19,91.3,90.82,91.2,146706.0,88.4709,88.5776,88.1119,88.4806,146706.0
2022-05-04 11:10:00,91.22,91.26,90.56,90.87,133854.0,88.5,88.5388,87.8597,88.1605,133854.0
2022-05-04 11:20:00,90.88,90.94,90.51,90.72,131191.0,88.1702,88.2284,87.8112,88.0149,131191.0
2022-05-04 11:30:00,90.69,90.78,90.3,90.69,153974.0,87.9858,88.0731,87.6075,87.9858,153974.0
2022-05-04 11:40:00,90.67,91.34,90.63,91.33,174730.0,87.9664,88.6164,87.9276,88.6067,174730.0
2022-05-04 11:50:00,91.32,91.65,91.16,91.29,145794.0,88.597,88.9172,88.4418,88.5679,145794.0
2022-05-04 12:00:00,91.29,91.54,91.11,91.47,92971.0,88.5679,88.8105,88.3933,88.7426,92971.0
2022-05-04 12:10:00,91.46,91.85,91.2,91.77,113039.0,88.7329,89.1112,88.4806,89.0336,113039.0
2022-05-04 12:20:00,91.75,92.58,91.74,92.48,245715.0,89.0142,89.8195,89.0045,89.7224,245715.0
2022-05-04 12:30:00,92.47,92.92,92.42,92.9,145849.0,89.7127,90.1493,89.6642,90.1299,145849.0
2022-05-04 12:40:00,92.91,92.95,92.42,92.59,160527.0,90.1396,90.1784,89.6642,89.8292,160527.0
2022-05-04 12:50:00,92.56,93.24,92.41,93.2,158681.0,89.8001,90.4598,89.6545,90.421,158681.0
2022-05-04 13:00:00,93.21,93.47,92.78,92.88,226173.0,90.4307,90.6829,90.0135,90.1105,226173.0
2022-05-04 13:10:00,92.88,92.96,92.43,92.84,143960.0,90.1105,90.1881,89.6739,90.0717,143960.0
2022-05-04 13:20:00,92.86,93.07,92.65,92.68,149039.0,90.0911,90.2949,89.8874,89.9165,149039.0
2022-05-04 13:30:00,92.75,93.11,92.47,92.73,174969.0,89.9844,90.3337,89.7127,89.965,174969.0
2022-05-04 13:40:00,92.72,92.97,92.62,92.74,171948.0,89.9553,90.1978,89.8583,89.9747,171948.0
2022-05-04 13:50:00,92.7,93.76,92.62,93.25,220654.0,89.9359,90.9643,89.8583,90.4695,220654.0
2022-05-04 14:00:00,93.29,94.58,92.1,92.97,839052.0,90.5083,91.7598,89.3538,90.1978,839052.0
2022-05-04 14:10:00,93.04,93.53,92.09,92.36,263336.0,90.2658,90.7411,89.3441,89.606,263336.0
2022-05-04 14:20:00,92.28,94.05,91.64,93.74,550679.0,89.5284,91.2456,88.9075,90.9449,550679.0
2022-05-04 14:30:00,93.71,94.0,90.58,92.24,844518.0,90.9158,91.1971,87.8791,89.4896,844518.0
2022-05-04 14:40:00,92.26,96.38,91.89,95.63,1504377.0,89.509,93.5062,89.15,92.7785,1504377.0
2022-05-04 14:50:00,95.71,97.31,95.41,96.9,861938.0,92.8561,94.4084,92.5651,94.0107,861938.0
2022-05-04 15:00:00,97.0,97.74,96.55,97.59,647945.0,94.1077,94.8256,93.6711,94.6801,647945.0
2022-05-04 15:10:00,97.67,98.87,97.59,97.9,708518.0,94.7577,95.9219,94.6801,94.9808,708518.0
2022-05-04 15:20:00,97.98,99.18,97.89,99.14,449116.0,95.0585,96.2227,94.9711,96.1839,449116.0
2022-05-04 15:30:00,99.25,100.14,99.14,99.98,658694.0,96.2906,97.154,96.1839,96.9988,658694.0
2022-05-04 15:40:00,99.99,100.53,99.6,100.53,553693.0,97.0085,97.5324,96.6301,97.5324,553693.0
2022-05-04 15:50:00,100.51,100.88,99.95,100.43,894558.0,97.513,97.872,96.9697,97.4354,894558.0
2022-05-05 09:30:00,97.28,97.37,96.47,96.8,586629.0,94.3793,94.4666,93.5935,93.9136,586629.0
2022-05-05 09:40:00,96.78,97.36,95.55,95.56,488313.0,93.8942,94.4569,92.7009,92.7106,488313.0
2022-05-05 09:50:00,95.57,95.9,94.91,95.25,435422.0,92.7203,93.0405,92.08,92.4099,435422.0
2022-05-05 10:00:00,95.22,95.24,93.4,93.75,631484.0,92.3807,92.4002,90.615,90.9546,631484.0
2022-05-05 10:10:00,93.71,94.13,92.86,93.84,561899.0,90.9158,91.3232,90.0911,91.0419,561899.0
2022-05-05 10:20:00,93.81,93.89,92.54,92.8,428630.0,91.0128,91.0904,89.7807,90.0329,428630.0
2022-05-05 10:30:00,92.78,93.04,91.93,91.95,561842.0,90.0135,90.2658,89.1888,89.2083,561842.0
2022-05-05 10:40:00,91.96,92.45,91.09,91.17,531538.0,89.218,89.6933,88.3739,88.4515,531538.0
2022-05-05 10:50:00,91.17,91.87,90.79,91.83,404896.0,88.4515,89.1306,88.0828,89.0918,404896.0
2022-05-05 11:00:00,91.77,92.11,89.91,90.3,530161.0,89.0336,89.3635,87.2291,87.6075,530161.0
2022-05-05 11:10:00,90.24,90.9,89.8,90.29,408538.0,87.5492,88.1896,87.1224,87.5977,408538.0
2022-05-05 11:20:00,90.33,90.45,89.65,90.42,522616.0,87.6366,87.753,86.9768,87.7239,522616.0
2022-05-05 11:30:00,90.41,91.66,90.05,91.3,613853.0,87.7142,88.9269,87.3649,88.5776,613853.0
2022-05-05 11:40:00,91.28,91.55,90.08,90.36,429284.0,88.5582,88.8202,87.394,87.6657,429284.0
2022-05-05 11:50:00,90.43,90.43,88.71,88.75,395711.0,87.7336,87.7336,86.0649,86.1037,395711.0
2022-05-05 12:00:00,88.75,89.6,87.81,89.48,547677.0,86.1037,86.9283,85.1917,86.8119,547677.0
2022-05-05 12:10:00,89.45,90.14,89.08,89.96,299124.0,86.7828,87.4522,86.4238,87.2776,299124.0
2022-05-05 12:20:00,89.98,90.57,89.34,89.97,337275.0,87.297,87.8694,86.6761,87.2873,337275.0
2022-05-05 12:30:00,89.86,90.44,89.0,89.43,357611.0,87.1806,87.7433,86.3462,86.7634,357611.0
2022-05-05 12:40:00,89.33,89.39,88.55,88.83,250291.0,86.6664,86.7246,85.9096,86.1813,250291.0
2022-05-05 12:50:00,88.99,90.28,88.83,90.26,333360.0,86.3365,87.588,86.1813,87.5686,333360.0
2022-05-05 13:00:00,90.38,91.58,90.33,91.28,518901.0,87.6851,88.8493,87.6366,88.5582,518901.0
2022-05-05 13:10:00,91.29,91.31,89.83,90.43,277078.0,88.5679,88.5873,87.1515,87.7336,277078.0
2022-05-05 13:20:00,90.4,90.71,90.0,90.55,165275.0,87.7045,88.0052,87.3164,87.85,165275.0
2022-05-05 13:30:00,90.52,91.28,89.81,90.43,255412.0,87.8209,88.5582,87.1321,87.7336,255412.0
2022-05-05 13:40:00,90.45,91.12,89.94,89.94,212546.0,87.753,88.403,87.2582,87.2582,212546.0
2022-05-05 13:50:00,90.0,90.0,89.1,89.54,219488.0,87.3164,87.3164,86.4432,86.8701,219488.0
2022-05-05 14:00:00,89.54,89.82,88.98,89.59,182749.0,86.8701,87.1418,86.3268,86.9186,182749.0
2022-05-05 14:10:00,89.62,90.65,89.09,90.65,199974.0,86.9477,87.947,86.4335,87.947,199974.0
2022-05-05 14:20:00,90.67,90.72,88.48,88.52,266777.0,87.9664,88.0149,85.8417,85.8805,266777.0
2022-05-05 14:30:00,88.49,88.81,88.23,88.73,187969.0,85.8514,86.1619,85.5992,86.0843,187969.0
2022-05-05 14:40:00,88.7,89.31,88.44,88.98,188424.0,86.0552,86.647,85.8029,86.3268,188424.0
2022-05-05 14:50:00,89.02,90.0,88.75,89.09,211118.0,86.3656,87.3164,86.1037,86.4335,211118.0
2022-05-05 15:00:00,89.05,89.25,87.7,88.09,340154.0,86.3947,86.5888,85.085,85.4633,340154.0
2022-05-05 15:10:00,88.1,88.28,87.21,87.65,423552.0,85.4731,85.6477,84.6096,85.0365,423552.0
2022-05-05 15:20:00,87.66,88.05,86.93,87.18,396217.0,85.0462,85.4245,84.3379,84.5805,396217.0
2022-05-05 15:30:00,87.09,88.65,86.73,88.31,453421.0,84.4932,86.0067,84.1439,85.6768,453421.0
2022-05-05 15:40:00,88.29,88.86,87.07,87.23,458587.0,85.6574,86.2104,84.4738,84.629,458587.0
2022-05-05 15:50:00,87.27,90.16,87.27,89.81,1080244.0,84.6678,87.4716,84.6678,87.1321,1080244.0
2022-05-06 09:30:00,88.01,88.41,85.89,85.97,522546.0,85.3857,85.7738,83.3289,83.4066,522546.0
2022-05-06 09:40:00,85.99,86.7,84.73,85.51,577802.0,83.426,84.1148,82.2035,82.9603,577802.0
2022-05-06 09:50:00,85.49,85.75,84.5,84.88,307501.0,82.9409,83.1931,81.9804,82.3491,307501.0
2022-05-06 10:00:00,84.77,86.43,84.5,85.34,585270.0,82.2423,83.8528,81.9804,82.7953,585270.0
2022-05-06 10:10:00,85.3,88.3,84.93,87.57,567832.0,82.7565,85.6671,82.3976,84.9589,567832.0
2022-05-06 10:20:00,87.58,88.31,86.91,86.91,371377.0,84.9686,85.6768,84.3185,84.3185,371377.0
2022-05-06 10:30:00,86.94,87.73,85.73,86.36,387681.0,84.3476,85.1141,83.1737,83.7849,387681.0
2022-05-06 10:40:00,86.34,88.58,86.09,88.4,413933.0,83.7655,85.9387,83.523,85.7641,413933.0
2022-05-06 10:50:00,88.44,89.5,87.84,89.09,546657.0,85.8029,86.8313,85.2208,86.4335,546657.0
2022-05-06 11:00:00,89.03,89.25,88.2,88.57,218107.0,86.3753,86.5888,85.5701,85.929,218107.0
2022-05-06 11:10:00,88.59,89.78,87.98,89.38,292010.0,85.9484,87.103,85.3566,86.7149,292010.0
2022-05-06 11:20:00,89.4,90.4,89.18,89.69,540910.0,86.7343,87.7045,86.5208,87.0156,540910.0
2022-05-06 11:30:00,89.73,89.76,87.44,87.5,175879.0,87.0544,87.0836,84.8327,84.8909,175879.0
2022-05-06 11:40:00,87.54,88.04,87.41,87.82,170378.0,84.9297,85.4148,84.8036,85.2014,170378.0
2022-05-06 11:50:00,87.8,88.42,86.96,87.18,225216.0,85.182,85.7835,84.367,84.5805,225216.0
2022-05-06 12:00:00,87.18,89.3,86.98,88.39,418174.0,84.5805,86.6373,84.3864,85.7544,418174.0
2022-05-06 12:10:00,88.47,88.47,87.09,87.14,163255.0,85.832,85.832,84.4932,84.5417,163255.0
2022-05-06 12:20:00,87.13,88.71,87.07,88.48,187398.0,84.532,86.0649,84.4738,85.8417,187398.0
2022-05-06 12:30:00,88.43,89.09,87.82,88.48,133429.0,85.7932,86.4335,85.2014,85.8417,133429.0
2022-05-06 12:40:00,88.52,89.01,88.17,88.61,100031.0,85.8805,86.3559,85.541,85.9678,100031.0
2022-05-06 12:50:00,88.59,89.84,88.04,89.71,174977.0,85.9484,87.1612,85.4148,87.035,174977.0
2022-05-06 13:00:00,89.81,90.06,89.03,89.39,165031.0,87.1321,87.3746,86.3753,86.7246,165031.0
2022-05-06 13:10:00,89.37,89.54,88.01,88.12,104160.0,86.7052,86.8701,85.3857,85.4925,104160.0
2022-05-06 13:20:00,88.01,88.95,87.92,88.63,108715.0,85.3857,86.2977,85.2984,85.9872,108715.0
2022-05-06 13:30:00,88.63,89.17,87.8,88.09,99642.0,85.9872,86.5111,85.182,85.4633,99642.0
2022-05-06 13:40:00,88.16,88.67,87.69,88.08,95086.0,85.5313,86.0261,85.0753,85.4536,95086.0
2022-05-06 13:50:00,88.23,88.24,87.14,87.31,66313.0,85.5992,85.6089,84.5417,84.7066,66313.0
2022-05-06 14:00:00,87.25,87.73,86.36,86.37,142415.0,84.6484,85.1141,83.7849,83.7946,142415.0
2022-05-06 14:10:00,86.39,87.42,86.37,86.85,201385.0,83.814,84.8133,83.7946,84.2603,201385.0
2022-05-06 14:20:00,86.75,87.07,86.19,86.45,231929.0,84.1633,84.4738,83.62,83.8722,231929.0
2022-05-06 14:30:00,86.44,86.76,85.92,86.1,149281.0,83.8625,84.173,83.3581,83.5327,149281.0
2022-05-06 14:40:00,86.16,86.92,85.83,86.79,141434.0,83.5909,84.3282,83.2707,84.2021,141434.0
2022-05-06 14:50:00,86.79,87.66,86.53,86.58,268742.0,84.2021,85.0462,83.9499,83.9984,268742.0
2022-05-06 15:00:00,86.55,86.9,85.85,86.06,207576.0,83.9693,84.3088,83.2901,83.4939,207576.0
2022-05-06 15:10:00,86.2,86.58,85.76,86.3,505341.0,83.6297,83.9984,83.2028,83.7267,505341.0
2022-05-06 15:20:00,86.29,86.56,85.54,86.42,192697.0,83.717,83.979,82.9894,83.8431,192697.0
2022-05-06 15:30:00,86.33,88.61,86.33,88.48,534710.0,83.7558,85.9678,83.7558,85.8417,534710.0
2022-05-06 15:40:00,88.51,88.96,87.7,88.56,571995.0,85.8708,86.3074,85.085,85.9193,571995.0
2022-05-06 15:50:00,88.55,89.2,87.85,88.21,430108.0,85.9096,86.5403,85.2305,85.5798,430108.0
2022-05-09 09:30:00,84.14,84.94,83.44,84.48,607933.0,81.6311,82.4073,80.952,81.961,607933.0
2022-05-09 09:40:00,84.48,84.63,82.93,83.39,311910.0,81.961,82.1065,80.4572,80.9035,311910.0
2022-05-09 09:50:00,83.41,84.72,83.1,84.15,361645.0,80.9229,82.1938,80.6221,81.6408,361645.0
2022-05-09 10:00:00,84.09,84.34,82.73,82.75,362154.0,81.5826,81.8252,80.2632,80.2826,362154.0
2022-05-09 10:10:00,82.77,83.97,82.76,83.2,280843.0,80.302,81.4662,80.2923,80.7192,280843.0
2022-05-09 10:20:00,83.05,83.4,82.28,82.45,285598.0,80.5736,80.9132,79.8266,79.9915,285598.0
2022-05-09 10:30:00,82.39,82.63,81.6,81.65,243256.0,79.9333,80.1662,79.1669,79.2154,243256.0
2022-05-09 10:40:00,81.62,82.85,81.61,82.5,278843.0,79.1863,80.3796,79.1766,80.04,278843.0
2022-05-09 10:50:00,82.44,82.77,81.34,81.45,280303.0,79.9818,80.302,78.9146,79.0213,280303.0
2022-05-09 11:00:00,81.38,81.89,81.1,81.59,303885.0,78.9534,79.4482,78.6818,79.1572,303885.0
2022-05-09 11:10:00,81.55,81.96,81.21,81.62,187435.0,79.1184,79.5161,78.7885,79.1863,187435.0
2022-05-09 11:20:00,81.55,81.56,80.77,80.94,200145.0,79.1184,79.1281,78.3616,78.5265,200145.0
2022-05-09 11:30:00,80.9,81.85,80.4,81.84,336744.0,78.4877,79.4094,78.0026,79.3997,336744.0
2022-05-09 11:40:00,81.81,82.22,81.51,81.69,243006.0,79.3706,79.7684,79.0795,79.2542,243006.0
2022-05-09 11:50:00,81.82,82.45,81.72,82.05,185207.0,79.3803,79.9915,79.2833,79.6034,185207.0
2022-05-09 12:00:00,82.0,82.84,81.26,82.41,233415.0,79.5549,80.3699,78.837,79.9527,233415.0
2022-05-09 12:10:00,82.45,83.45,82.45,83.14,393474.0,79.9915,80.9617,79.9915,80.6609,393474.0
2022-05-09 12:20:00,83.13,83.42,82.54,82.93,120471.0,80.6512,80.9326,80.0788,80.4572,120471.0
2022-05-09 12:30:00,82.87,83.35,81.98,81.98,157983.0,80.399,80.8647,79.5355,79.5355,157983.0
2022-05-09 12:40:00,82.0,82.22,81.53,81.7,192352.0,79.5549,79.7684,79.099,79.2639,192352.0
2022-05-09 12:50:00,81.67,81.74,81.28,81.31,97725.0,79.2348,79.3027,78.8564,78.8855,97725.0
2022-05-09 13:00:00,81.28,81.53,81.08,81.28,110175.0,78.8564,79.099,78.6624,78.8564,110175.0
2022-05-09 13:10:00,81.22,81.6,80.9,81.43,163147.0,78.7982,79.1669,78.4877,79.0019,163147.0
2022-05-09 13:20:00,81.37,82.0,81.01,81.81,262215.0,78.9437,79.5549,78.5945,79.3706,262215.0
2022-05-09 13:30:00,81.88,82.11,80.73,80.99,390156.0,79.4385,79.6617,78.3228,78.5751,390156.0
2022-05-09 13:40:00,80.95,82.02,80.94,81.45,216701.0,78.5362,79.5743,78.5265,79.0213,216701.0
2022-05-09 13:50:00,81.45,81.54,80.46,81.19,211490.0,79.0213,79.1087,78.0609,78.7691,211490.0
2022-05-09 14:00:00,81.15,81.67,80.86,81.12,182814.0,78.7303,79.2348,78.4489,78.7012,182814.0
2022-05-09 14:10:00,81.07,81.83,80.92,81.72,177937.0,78.6527,79.39,78.5071,79.2833,177937.0
2022-05-09 14:20:00,81.74,81.76,80.6,80.9,191725.0,79.3027,79.3221,78.1967,78.4877,191725.0
2022-05-09 14:30:00,80.9,81.27,80.27,80.83,314138.0,78.4877,78.8467,77.8765,78.4198,314138.0
2022-05-09 14:40:00,80.75,81.56,80.65,80.88,229365.0,78.3422,79.1281,78.2452,78.4683,229365.0
2022-05-09 14:50:00,80.84,81.88,80.43,81.58,340308.0,78.4295,79.4385,78.0318,79.1475,340308.0
2022-05-09 15:00:00,81.66,82.39,81.36,81.51,331227.0,79.2251,79.9333,78.934,79.0795,331227.0
2022-05-09 15:10:00,81.59,82.5,81.54,81.76,229607.0,79.1572,80.04,79.1087,79.3221,229607.0
2022-05-09 15:20:00,81.69,81.69,80.36,80.65,300353.0,79.2542,79.2542,77.9638,78.2452,300353.0
2022-05-09 15:30:00,80.63,80.63,80.0,80.45,360978.0,78.2258,78.2258,77.6146,78.0512,360978.0
2022-05-09 15:40:00,80.38,80.44,79.16,79.36,399655.0,77.9832,78.0415,76.7996,76.9937,399655.0
2022-05-09 15:50:00,79.3,80.19,78.63,79.73,735756.0,76.9354,77.7989,76.2854,77.3526,735756.0
2022-05-10 09:30:00,83.5,84.39,82.81,83.35,638720.0,81.0102,81.8737,80.3408,80.8647,638720.0
2022-05-10 09:40:00,83.37,83.38,81.88,82.04,344919.0,80.8841,80.8938,79.4385,79.5937,344919.0
2022-05-10 09:50:00,81.94,83.25,81.87,83.25,357374.0,79.4967,80.7677,79.4288,80.7677,357374.0
2022-05-10 10:00:00,83.19,83.77,82.66,83.19,382650.0,80.7095,81.2722,80.1953,80.7095,382650.0
2022-05-10 10:10:00,83.22,83.58,82.61,82.87,364197.0,80.7386,81.0878,80.1468,80.399,364197.0
2022-05-10 10:20:00,82.85,83.22,81.87,82.22,249231.0,80.3796,80.7386,79.4288,79.7684,249231.0
2022-05-10 10:30:00,82.26,82.43,81.2,81.23,262612.0,79.8072,79.9721,78.7788,78.8079,262612.0
2022-05-10 10:40:00,81.25,81.28,80.05,80.23,309413.0,78.8273,78.8564,77.6631,77.8377,309413.0
2022-05-10 10:50:00,80.22,80.73,79.74,80.14,329720.0,77.828,78.3228,77.3623,77.7504,329720.0
2022-05-10 11:00:00,80.04,80.64,78.92,78.95,309902.0,77.6534,78.2355,76.5668,76.5959,309902.0
2022-05-10 11:10:00,78.93,79.65,78.45,79.64,303502.0,76.5765,77.275,76.1108,77.2653,303502.0
2022-05-10 11:20:00,79.65,79.69,78.29,79.13,371415.0,77.275,77.3138,75.9556,76.7705,371415.0
2022-05-10 11:30:00,79.15,80.02,78.3,79.92,484716.0,76.7899,77.634,75.9653,77.537,484716.0
2022-05-10 11:40:00,79.93,80.13,78.83,78.94,214289.0,77.5467,77.7407,76.4795,76.5862,214289.0
2022-05-10 11:50:00,78.91,79.45,78.21,79.18,224366.0,76.5571,77.081,75.8779,76.819,224366.0
2022-05-10 12:00:00,79.18,79.83,78.58,78.62,255305.0,76.819,77.4496,76.2369,76.2757,255305.0
2022-05-10 12:10:00,78.64,79.37,78.42,78.57,187911.0,76.2951,77.0034,76.0817,76.2272,187911.0
2022-05-10 12:20:00,78.57,78.88,78.34,78.58,214546.0,76.2272,76.528,76.0041,76.2369,214546.0
2022-05-10 12:30:00,78.56,78.9,77.65,78.06,312292.0,76.2175,76.5474,75.3346,75.7324,312292.0
2022-05-10 12:40:00,77.98,79.32,77.93,79.0,208453.0,75.6548,76.9549,75.6063,76.6444,208453.0
2022-05-10 12:50:00,78.8,78.94,78.11,78.31,115912.0,76.4504,76.5862,75.7809,75.975,115912.0
2022-05-10 13:00:00,78.28,79.54,78.12,79.31,276367.0,75.9459,77.1683,75.7906,76.9451,276367.0
2022-05-10 13:10:00,79.32,79.36,78.52,78.69,276072.0,76.9549,76.9937,76.1787,76.3436,276072.0
2022-05-10 13:20:00,78.89,79.87,78.41,79.84,265418.0,76.5377,77.4885,76.072,77.4593,265418.0
2022-05-10 13:30:00,79.89,81.17,79.88,81.13,557217.0,77.5079,78.7497,77.4982,78.7109,557217.0
2022-05-10 13:40:00,81.14,82.26,81.09,82.18,484870.0,78.7206,79.8072,78.6721,79.7296,484870.0
2022-05-10 13:50:00,82.23,82.61,81.77,82.61,242191.0,79.7781,80.1468,79.3318,80.1468,242191.0
2022-05-10 14:00:00,82.62,82.71,81.86,81.94,271254.0,80.1565,80.2438,79.4191,79.4967,271254.0
2022-05-10 14:10:00,81.95,82.59,81.04,81.89,410047.0,79.5064,80.1273,78.6236,79.4482,410047.0
2022-05-10 14:20:00,81.93,82.15,80.69,81.19,410386.0,79.487,79.7005,78.284,78.7691,410386.0
2022-05-10 14:30:00,81.19,81.62,80.89,81.16,257601.0,78.7691,79.1863,78.478,78.74,257601.0
2022-05-10 14:40:00,81.11,82.14,80.74,81.49,390098.0,78.6915,79.6908,78.3325,79.0601,390098.0
2022-05-10 14:50:00,81.39,81.85,80.89,81.53,202080.0,78.9631,79.4094,78.478,79.099,202080.0
2022-05-10 15:00:00,81.6,82.42,81.28,81.66,254294.0,79.1669,79.9624,78.8564,79.2251,254294.0
2022-05-10 15:10:00,81.68,82.14,81.31,81.8,188055.0,79.2445,79.6908,78.8855,79.3609,188055.0
2022-05-10 15:20:00,81.79,81.8,80.38,80.5,192435.0,79.3512,79.3609,77.9832,78.0997,192435.0
2022-05-10 15:30:00,80.6,80.6,79.71,79.95,223988.0,78.1967,78.1967,77.3332,77.5661,223988.0
2022-05-10 15:40:00,79.88,80.52,79.61,80.25,300633.0,77.4982,78.1191,77.2362,77.8571,300633.0
2022-05-10 15:50:00,80.17,80.5,79.73,80.18,362856.0,77.7795,78.0997,77.3526,77.7892,362856.0
2022-05-11 09:30:00,79.56,80.55,78.47,79.13,665655.0,77.1877,78.1482,76.1302,76.7705,665655.0
2022-05-11 09:40:00,79.0,82.44,78.68,82.11,711430.0,76.6444,79.9818,76.3339,79.6617,711430.0
2022-05-11 09:50:00,82.13,82.65,81.15,82.09,463140.0,79.6811,80.1856,78.7303,79.6423,463140.0
2022-05-11 10:00:00,82.02,82.23,80.65,80.79,533268.0,79.5743,79.7781,78.2452,78.381,533268.0
2022-05-11 10:10:00,80.79,81.88,80.49,81.75,384970.0,78.381,79.4385,78.09,79.3124,384970.0
2022-05-11 10:20:00,81.77,82.79,81.4,82.34,513369.0,79.3318,80.3214,78.9728,79.8848,513369.0
2022-05-11 10:30:00,82.29,82.85,81.48,82.63,253903.0,79.8363,80.3796,79.0504,80.1662,253903.0
2022-05-11 10:40:00,82.6,83.18,82.25,82.43,220798.0,80.137,80.6998,79.7975,79.9721,220798.0
2022-05-11 10:50:00,82.34,82.4,81.23,81.71,348174.0,79.8848,79.943,78.8079,79.2736,348174.0
2022-05-11 11:00:00,81.63,81.73,80.95,81.22,151086.0,79.196,79.293,78.5362,78.7982,151086.0
2022-05-11 11:10:00,81.13,81.79,80.47,80.78,218343.0,78.7109,79.3512,78.0706,78.3713,218343.0
2022-05-11 11:20:00,80.76,81.94,80.7,81.86,208849.0,78.3519,79.4967,78.2937,79.4191,208849.0
2022-05-11 11:30:00,81.89,83.08,81.65,82.68,289097.0,79.4482,80.6027,79.2154,80.2147,289097.0
2022-05-11 11:40:00,82.65,82.91,81.98,82.07,251758.0,80.1856,80.4378,79.5355,79.6229,251758.0
2022-05-11 11:50:00,82.09,82.14,81.25,81.59,197632.0,79.6423,79.6908,78.8273,79.1572,197632.0
2022-05-11 12:00:00,81.55,81.58,81.02,81.14,186913.0,79.1184,79.1475,78.6042,78.7206,186913.0
2022-05-11 12:10:00,81.12,81.26,80.66,80.68,152679.0,78.7012,78.837,78.2549,78.2743,152679.0
2022-05-11 12:20:00,80.64,81.75,79.97,80.07,481001.0,78.2355,79.3124,77.5855,77.6825,481001.0
2022-05-11 12:30:00,80.03,80.44,79.74,80.07,240664.0,77.6437,78.0415,77.3623,77.6825,240664.0
2022-05-11 12:40:00,80.13,80.59,79.53,80.0,179292.0,77.7407,78.187,77.1586,77.6146,179292.0
2022-05-11 12:50:00,79.93,79.93,78.84,78.91,206273.0,77.5467,77.5467,76.4892,76.5571,206273.0
2022-05-11 13:00:00,78.85,78.97,78.11,78.35,259361.0,76.4989,76.6153,75.7809,76.0138,259361.0
2022-05-11 13:10:00,78.34,78.89,78.3,78.47,133319.0,76.0041,76.5377,75.9653,76.1302,133319.0
2022-05-11 13:20:00,78.46,78.92,78.0,78.1,201157.0,76.1205,76.5668,75.6742,75.7712,201157.0
2022-05-11 13:30:00,78.05,78.57,77.7,77.74,276796.0,75.7227,76.2272,75.3832,75.422,276796.0
2022-05-11 13:40:00,77.71,77.76,76.98,77.45,322904.0,75.3929,75.4414,74.6846,75.1406,322904.0
2022-05-11 13:50:00,77.42,77.66,76.66,76.81,255754.0,75.1115,75.3443,74.3742,74.5197,255754.0
2022-05-11 14:00:00,76.83,77.98,76.79,77.32,340673.0,74.5391,75.6548,74.5003,75.0145,340673.0
2022-05-11 14:10:00,77.29,78.28,77.07,77.99,216031.0,74.9854,75.9459,74.7719,75.6645,216031.0
2022-05-11 14:20:00,77.97,79.13,77.47,78.27,396920.0,75.6451,76.7705,75.16,75.9362,396920.0
2022-05-11 14:30:00,78.33,79.15,77.96,78.97,342023.0,75.9944,76.7899,75.6354,76.6153,342023.0
2022-05-11 14:40:00,78.88,79.62,78.43,78.67,241810.0,76.528,77.2459,76.0914,76.3242,241810.0
2022-05-11 14:50:00,78.73,78.82,77.82,77.92,162156.0,76.3824,76.4698,75.4996,75.5966,162156.0
2022-05-11 15:00:00,77.85,78.02,77.24,77.82,245805.0,75.5287,75.6936,74.9369,75.4996,245805.0
2022-05-11 15:10:00,77.79,78.16,77.07,77.7,254422.0,75.4705,75.8294,74.7719,75.3832,254422.0
2022-05-11 15:20:00,77.67,77.96,77.25,77.46,199460.0,75.3541,75.6354,74.9466,75.1503,199460.0
2022-05-11 15:30:00,77.52,77.85,76.65,76.72,321354.0,75.2085,75.5287,74.3645,74.4324,321354.0
2022-05-11 15:40:00,76.68,76.99,76.16,76.21,397683.0,74.3936,74.6943,73.8891,73.9376,397683.0
2022-05-11 15:50:00,76.2,76.46,75.89,76.39,486467.0,73.9279,74.1801,73.6271,74.1122,486467.0
2022-05-12 09:30:00,74.39,75.14,73.05,73.18,572188.0,72.1719,72.8995,70.8718,70.9979,572188.0
2022-05-12 09:40:00,73.18,75.46,72.96,74.49,512890.0,70.9979,73.2099,70.7845,72.2689,512890.0
2022-05-12 09:50:00,74.37,75.08,73.55,73.91,415225.0,72.1524,72.8413,71.3569,71.7062,415225.0
2022-05-12 10:00:00,73.85,75.56,73.19,75.32,439963.0,71.648,73.307,71.0076,73.0741,439963.0
2022-05-12 10:10:00,75.32,76.35,75.15,75.73,549693.0,73.0741,74.0734,72.9092,73.4719,549693.0
2022-05-12 10:20:00,75.72,76.92,75.45,75.89,530643.0,73.4622,74.6264,73.2002,73.6271,530643.0
2022-05-12 10:30:00,75.92,76.31,75.21,76.14,346735.0,73.6562,74.0346,72.9674,73.8697,346735.0
2022-05-12 10:40:00,76.18,76.18,75.22,75.89,213560.0,73.9085,73.9085,72.9771,73.6271,213560.0
2022-05-12 10:50:00,75.92,77.22,75.91,77.08,373951.0,73.6562,74.9175,73.6465,74.7816,373951.0
2022-05-12 11:00:00,77.14,78.02,76.5,78.02,325804.0,74.8399,75.6936,74.2189,75.6936,325804.0
2022-05-12 11:10:00,78.02,78.11,76.75,77.01,301410.0,75.6936,75.7809,74.4615,74.7137,301410.0
2022-05-12 11:20:00,77.08,77.17,76.24,76.51,437841.0,74.7816,74.869,73.9667,74.2286,437841.0
2022-05-12 11:30:00,76.49,76.68,75.6,76.29,392448.0,74.2092,74.3936,73.3458,74.0152,392448.0
2022-05-12 11:40:00,76.32,76.35,74.91,74.96,322972.0,74.0443,74.0734,72.6763,72.7249,322972.0
2022-05-12 11:50:00,74.92,74.93,73.97,74.0,200198.0,72.686,72.6958,71.7644,71.7935,200198.0
2022-05-12 12:00:00,73.98,74.41,73.67,74.35,320096.0,71.7741,72.1913,71.4733,72.133,320096.0
2022-05-12 12:10:00,74.19,74.58,73.74,74.21,438417.0,71.9778,72.3562,71.5412,71.9972,438417.0
2022-05-12 12:20:00,74.22,75.21,73.98,75.03,299444.0,72.0069,72.9674,71.7741,72.7928,299444.0
2022-05-12 12:30:00,75.04,75.86,75.01,75.31,245361.0,72.8025,73.598,72.7734,73.0644,245361.0
2022-05-12 12:40:00,75.3,76.12,74.67,75.44,233931.0,73.0547,73.8503,72.4435,73.1905,233931.0
2022-05-12 12:50:00,75.51,75.8,74.93,75.02,122842.0,73.2585,73.5398,72.6958,72.7831,122842.0
2022-05-12 13:00:00,74.96,75.43,74.26,74.44,138553.0,72.7249,73.1808,72.0457,72.2204,138553.0
2022-05-12 13:10:00,74.44,75.09,74.06,74.17,147588.0,72.2204,72.851,71.8517,71.9584,147588.0
2022-05-12 13:20:00,74.2,74.67,73.96,74.37,122678.0,71.9875,72.4435,71.7547,72.1524,122678.0
2022-05-12 13:30:00,74.3,74.57,73.41,73.5,205752.0,72.0845,72.3465,71.2211,71.3084,205752.0
2022-05-12 13:40:00,73.48,73.59,72.72,72.77,170730.0,71.289,71.3957,70.5516,70.6002,170730.0
2022-05-12 13:50:00,72.75,73.36,72.62,73.01,181611.0,70.5808,71.1726,70.4546,70.833,181611.0
2022-05-12 14:00:00,72.97,73.53,72.43,72.48,218029.0,70.7942,71.3375,70.2703,70.3188,218029.0
2022-05-12 14:10:00,72.5,73.16,72.43,73.11,110579.0,70.3382,70.9785,70.2703,70.93,110579.0
2022-05-12 14:20:00,73.05,73.43,72.54,72.97,117625.0,70.8718,71.2405,70.377,70.7942,117625.0
2022-05-12 14:30:00,72.93,73.09,72.06,72.16,236942.0,70.7554,70.9106,69.9113,70.0083,236942.0
2022-05-12 14:40:00,72.12,72.6,71.93,72.14,205462.0,69.9695,70.4352,69.7852,69.9889,205462.0
2022-05-12 14:50:00,72.17,72.68,71.94,72.28,241642.0,70.018,70.5128,69.7949,70.1248,241642.0
2022-05-12 15:00:00,72.23,73.03,72.11,72.52,399545.0,70.0763,70.8524,69.9598,70.3576,399545.0
2022-05-12 15:10:00,72.54,73.68,72.04,73.51,357742.0,70.377,71.483,69.8919,71.3181,357742.0
2022-05-12 15:20:00,73.48,74.95,73.39,73.72,953780.0,71.289,72.7152,71.2017,71.5218,953780.0
2022-05-12 15:30:00,73.7,74.71,73.7,74.6,434910.0,71.5024,72.4823,71.5024,72.3756,434910.0
2022-05-12 15:40:00,74.67,75.21,74.17,74.52,387043.0,72.4435,72.9674,71.9584,72.298,387043.0
2022-05-12 15:50:00,74.52,76.26,74.52,76.11,857915.0,72.298,73.9861,72.298,73.8406,857915.0
2022-05-13 09:30:00,78.62,79.11,78.0,78.72,654835.0,76.2757,76.7511,75.6742,76.3727,654835.0
2022-05-13 09:40:00,78.73,79.36,78.38,78.86,567806.0,76.3824,76.9937,76.0429,76.5086,567806.0
2022-05-13 09:50:00,78.88,80.0,78.87,79.75,389620.0,76.528,77.6146,76.5183,77.372,389620.0
2022-05-13 10:00:00,79.78,80.55,79.68,80.43,365383.0,77.4011,78.1482,77.3041,78.0318,365383.0
2022-05-13 10:10:00,80.39,80.65,80.11,80.47,286896.0,77.9929,78.2452,77.7213,78.0706,286896.0
2022-05-13 10:20:00,80.48,81.42,80.47,81.15,410183.0,78.0803,78.9922,78.0706,78.7303,410183.0
2022-05-13 10:30:00,81.15,81.39,81.0,81.15,153705.0,78.7303,78.9631,78.5848,78.7303,153705.0
2022-05-13 10:40:00,81.19,81.24,80.17,80.7,301520.0,78.7691,78.8176,77.7795,78.2937,301520.0
2022-05-13 10:50:00,80.61,81.31,80.55,81.05,256859.0,78.2064,78.8855,78.1482,78.6333,256859.0
2022-05-13 11:00:00,81.0,81.22,80.7,81.14,215883.0,78.5848,78.7982,78.2937,78.7206,215883.0
2022-05-13 11:10:00,81.15,81.23,80.7,80.86,160588.0,78.7303,78.8079,78.2937,78.4489,160588.0
2022-05-13 11:20:00,80.88,81.5,80.87,81.46,212660.0,78.4683,79.0698,78.4586,79.031,212660.0
2022-05-13 11:30:00,81.46,81.59,81.15,81.49,199497.0,79.031,79.1572,78.7303,79.0601,199497.0
2022-05-13 11:40:00,81.49,81.49,81.01,81.14,97141.0,79.0601,79.0601,78.5945,78.7206,97141.0
2022-05-13 11:50:00,81.15,81.53,81.1,81.47,141335.0,78.7303,79.099,78.6818,79.0407,141335.0
2022-05-13 12:00:00,81.5,82.12,81.4,82.12,274857.0,79.0698,79.6714,78.9728,79.6714,274857.0
2022-05-13 12:10:00,82.14,82.41,81.99,82.01,478231.0,79.6908,79.9527,79.5452,79.5646,478231.0
2022-05-13 12:20:00,82.01,82.12,81.58,81.84,245036.0,79.5646,79.6714,79.1475,79.3997,245036.0
2022-05-13 12:30:00,81.89,82.16,81.87,82.05,151228.0,79.4482,79.7102,79.4288,79.6034,151228.0
2022-05-13 12:40:00,82.04,82.17,81.6,81.6,149804.0,79.5937,79.7199,79.1669,79.1669,149804.0
2022-05-13 12:50:00,81.58,81.61,80.97,81.51,234469.0,79.1475,79.1766,78.5557,79.0795,234469.0
2022-05-13 13:00:00,81.59,81.81,81.29,81.37,143174.0,79.1572,79.3706,78.8661,78.9437,143174.0
2022-05-13 13:10:00,81.4,81.53,81.08,81.15,100055.0,78.9728,79.099,78.6624,78.7303,100055.0
2022-05-13 13:20:00,81.18,81.46,80.88,81.07,149192.0,78.7594,79.031,78.4683,78.6527,149192.0
2022-05-13 13:30:00,81.07,81.32,80.89,80.91,75986.0,78.6527,78.8952,78.478,78.4974,75986.0
2022-05-13 13:40:00,80.92,80.93,80.36,80.73,192824.0,78.5071,78.5168,77.9638,78.3228,192824.0
2022-05-13 13:50:00,80.71,80.78,80.05,80.2,172444.0,78.3034,78.3713,77.6631,77.8086,172444.0
2022-05-13 14:00:00,80.15,80.18,78.9,79.61,613352.0,77.7601,77.7892,76.5474,77.2362,613352.0
2022-05-13 14:10:00,79.63,79.84,79.23,79.76,253783.0,77.2556,77.4593,76.8675,77.3817,253783.0
2022-05-13 14:20:00,79.81,79.82,79.11,79.43,112289.0,77.4302,77.4399,76.7511,77.0616,112289.0
2022-05-13 14:30:00,79.49,80.38,79.49,79.75,297244.0,77.1198,77.9832,77.1198,77.372,297244.0
2022-05-13 14:40:00,79.78,80.16,79.59,79.79,140545.0,77.4011,77.7698,77.2168,77.4108,140545.0
2022-05-13 14:50:00,79.76,80.9,79.75,80.87,265288.0,77.3817,78.4877,77.372,78.4586,265288.0
2022-05-13 15:00:00,80.89,81.26,80.74,81.25,258188.0,78.478,78.837,78.3325,78.8273,258188.0
2022-05-13 15:10:00,81.24,81.82,81.16,81.65,317247.0,78.8176,79.3803,78.74,79.2154,317247.0
2022-05-13 15:20:00,81.63,81.97,81.39,81.93,195020.0,79.196,79.5258,78.9631,79.487,195020.0
2022-05-13 15:30:00,81.91,82.06,80.69,81.12,481191.0,79.4676,79.6132,78.284,78.7012,481191.0
2022-05-13 15:40:00,81.16,81.7,80.9,81.28,251982.0,78.74,79.2639,78.4877,78.8564,251982.0
2022-05-13 15:50:00,81.27,81.56,80.48,81.52,566657.0,78.8467,79.1281,78.0803,79.0893,566657.0
2022-05-16 09:30:00,80.52,81.16,79.97,81.1,412456.0,78.1191,78.74,77.5855,78.6818,412456.0
2022-05-16 09:40:00,81.16,81.29,79.14,79.27,435951.0,78.74,78.8661,76.7802,76.9063,435951.0
2022-05-16 09:50:00,79.26,80.23,79.04,79.68,220843.0,76.8966,77.8377,76.6832,77.3041,220843.0
2022-05-16 10:00:00,79.66,80.55,79.08,80.51,204159.0,77.2847,78.1482,76.722,78.1094,204159.0
2022-05-16 10:10:00,80.51,81.11,80.34,80.89,273079.0,78.1094,78.6915,77.9444,78.478,273079.0
2022-05-16 10:20:00,80.97,81.6,80.67,81.47,176177.0,78.5557,79.1669,78.2646,79.0407,176177.0
2022-05-16 10:30:00,81.5,81.58,80.38,80.78,129316.0,79.0698,79.1475,77.9832,78.3713,129316.0
2022-05-16 10:40:00,80.65,80.79,79.82,79.96,192269.0,78.2452,78.381,77.4399,77.5758,192269.0
2022-05-16 10:50:00,79.88,80.07,79.5,79.65,235975.0,77.4982,77.6825,77.1295,77.275,235975.0
2022-05-16 11:00:00,79.56,79.98,79.28,79.97,288843.0,77.1877,77.5952,76.916,77.5855,288843.0
2022-05-16 11:10:00,79.93,80.4,79.72,80.16,276603.0,77.5467,78.0026,77.3429,77.7698,276603.0
2022-05-16 11:20:00,80.16,80.16,79.74,79.98,65060.0,77.7698,77.7698,77.3623,77.5952,65060.0
2022-05-16 11:30:00,79.93,80.48,79.47,80.41,185458.0,77.5467,78.0803,77.1004,78.0123,185458.0
2022-05-16 11:40:00,80.45,81.08,79.99,80.98,214784.0,78.0512,78.6624,77.6049,78.5654,214784.0
2022-05-16 11:50:00,81.01,81.54,80.72,81.32,249192.0,78.5945,79.1087,78.3131,78.8952,249192.0
2022-05-16 12:00:00,81.39,81.75,80.88,81.08,165127.0,78.9631,79.3124,78.4683,78.6624,165127.0
2022-05-16 12:10:00,81.14,81.14,80.53,80.79,86376.0,78.7206,78.7206,78.1288,78.381,86376.0
2022-05-16 12:20:00,80.75,80.85,80.46,80.74,93471.0,78.3422,78.4392,78.0609,78.3325,93471.0
2022-05-16 12:30:00,80.73,81.18,80.35,80.42,196876.0,78.3228,78.7594,77.9541,78.0221,196876.0
2022-05-16 12:40:00,80.41,80.77,80.16,80.77,77364.0,78.0123,78.3616,77.7698,78.3616,77364.0
2022-05-16 12:50:00,80.8,80.83,80.18,80.37,95455.0,78.3907,78.4198,77.7892,77.9735,95455.0
2022-05-16 13:00:00,80.32,80.96,80.09,80.91,135114.0,77.925,78.5459,77.7019,78.4974,135114.0
2022-05-16 13:10:00,80.89,81.41,80.75,80.82,114866.0,78.478,78.9825,78.3422,78.4101,114866.0
2022-05-16 13:20:00,80.81,81.91,80.77,81.85,153281.0,78.4004,79.4676,78.3616,79.4094,153281.0
2022-05-16 13:30:00,81.83,82.07,81.75,81.86,218226.0,79.39,79.6229,79.3124,79.4191,218226.0
2022-05-16 13:40:00,81.89,82.2,81.52,81.66,157476.0,79.4482,79.749,79.0893,79.2251,157476.0
2022-05-16 13:50:00,81.7,81.92,81.59,81.78,82528.0,79.2639,79.4773,79.1572,79.3415,82528.0
2022-05-16 14:00:00,81.73,82.34,81.4,82.21,182520.0,79.293,79.8848,78.9728,79.7587,182520.0
2022-05-16 14:10:00,82.2,82.22,81.83,81.98,226034.0,79.749,79.7684,79.39,79.5355,226034.0
2022-05-16 14:20:00,82.01,82.71,81.92,82.67,317418.0,79.5646,80.2438,79.4773,80.205,317418.0
2022-05-16 14:30:00,82.7,82.93,82.44,82.63,359210.0,80.2341,80.4572,79.9818,80.1662,359210.0
2022-05-16 14:40:00,82.65,82.83,82.07,82.12,235803.0,80.1856,80.3602,79.6229,79.6714,235803.0
2022-05-16 14:50:00,82.12,82.43,81.93,82.31,175071.0,79.6714,79.9721,79.487,79.8557,175071.0
2022-05-16 15:00:00,82.34,82.55,82.05,82.06,126428.0,79.8848,80.0885,79.6034,79.6132,126428.0
2022-05-16 15:10:00,82.01,82.02,81.11,81.33,235984.0,79.5646,79.5743,78.6915,78.9049,235984.0
2022-05-16 15:20:00,81.29,81.29,80.88,81.07,106945.0,78.8661,78.8661,78.4683,78.6527,106945.0
2022-05-16 15:30:00,81.08,81.28,80.48,80.77,228566.0,78.6624,78.8564,78.0803,78.3616,228566.0
2022-05-16 15:40:00,80.81,80.92,80.22,80.39,282211.0,78.4004,78.5071,77.828,77.9929,282211.0
2022-05-16 15:50:00,80.47,81.06,80.09,80.66,364856.0,78.0706,78.643,77.7019,78.2549,364856.0
2022-05-17 09:30:00,84.44,84.48,83.64,83.75,387443.0,81.9222,81.961,81.146,81.2528,387443.0
2022-05-17 09:40:00,83.92,84.25,83.44,83.45,337292.0,81.4177,81.7378,80.952,80.9617,337292.0
2022-05-17 09:50:00,83.4,83.87,83.14,83.63,241890.0,80.9132,81.3692,80.6609,81.1363,241890.0
2022-05-17 10:00:00,83.65,84.2,83.39,83.49,333980.0,81.1557,81.6893,80.9035,81.0005,333980.0
2022-05-17 10:10:00,83.49,83.95,83.27,83.89,208679.0,81.0005,81.4468,80.7871,81.3886,208679.0
2022-05-17 10:20:00,83.91,84.02,82.97,83.05,163221.0,81.408,81.5147,80.496,80.5736,163221.0
2022-05-17 10:30:00,83.05,83.38,82.67,82.75,362697.0,80.5736,80.8938,80.205,80.2826,362697.0
2022-05-17 10:40:00,82.76,82.76,82.07,82.42,212227.0,80.2923,80.2923,79.6229,79.9624,212227.0
2022-05-17 10:50:00,82.42,82.79,82.2,82.79,238852.0,79.9624,80.3214,79.749,80.3214,238852.0
2022-05-17 11:00:00,82.8,83.2,82.7,83.07,218979.0,80.3311,80.7192,80.2341,80.593,218979.0
2022-05-17 11:10:00,83.1,83.3,82.74,83.18,122920.0,80.6221,80.8162,80.2729,80.6998,122920.0
2022-05-17 11:20:00,83.18,83.73,83.12,83.63,138532.0,80.6998,81.2334,80.6415,81.1363,138532.0
2022-05-17 11:30:00,83.69,84.14,83.65,83.91,258591.0,81.1945,81.6311,81.1557,81.408,258591.0
2022-05-17 11:40:00,83.91,84.13,83.55,83.59,139048.0,81.408,81.6214,81.0587,81.0975,139048.0
2022-05-17 11:50:00,83.62,84.0,83.62,83.8,85901.0,81.1266,81.4953,81.1266,81.3013,85901.0
2022-05-17 12:00:00,83.85,83.89,83.3,83.55,84222.0,81.3498,81.3886,80.8162,81.0587,84222.0
2022-05-17 12:10:00,83.51,83.99,83.28,83.85,71188.0,81.0199,81.4856,80.7968,81.3498,71188.0
2022-05-17 12:20:00,83.79,84.21,83.69,84.03,95049.0,81.2916,81.699,81.1945,81.5244,95049.0
2022-05-17 12:30:00,84.02,84.31,83.94,84.16,84957.0,81.5147,81.7961,81.4371,81.6505,84957.0
2022-05-17 12:40:00,84.19,84.66,84.11,84.46,166331.0,81.6796,82.1356,81.602,81.9416,166331.0
2022-05-17 12:50:00,84.44,84.48,84.16,84.25,64889.0,81.9222,81.961,81.6505,81.7378,64889.0
2022-05-17 13:00:00,84.24,84.5,83.81,84.37,119290.0,81.7281,81.9804,81.311,81.8543,119290.0
2022-05-17 13:10:00,84.42,84.81,84.32,84.74,104229.0,81.9028,82.2812,81.8058,82.2132,104229.0
2022-05-17 13:20:00,84.71,84.8,84.36,84.39,188176.0,82.1841,82.2714,81.8446,81.8737,188176.0
2022-05-17 13:30:00,84.41,84.67,84.38,84.59,84378.0,81.8931,82.1453,81.864,82.0677,84378.0
2022-05-17 13:40:00,84.58,84.64,84.29,84.58,107748.0,82.058,82.1162,81.7767,82.058,107748.0
2022-05-17 13:50:00,84.55,84.63,84.22,84.3,71227.0,82.0289,82.1065,81.7087,81.7864,71227.0
2022-05-17 14:00:00,84.35,85.03,83.91,84.91,298153.0,81.8349,82.4946,81.408,82.3782,298153.0
2022-05-17 14:10:00,84.89,84.89,83.4,83.62,433022.0,82.3588,82.3588,80.9132,81.1266,433022.0
2022-05-17 14:20:00,83.53,83.77,82.61,83.38,298812.0,81.0393,81.2722,80.1468,80.8938,298812.0
2022-05-17 14:30:00,83.33,83.84,82.76,83.83,331100.0,80.8453,81.3401,80.2923,81.3304,331100.0
2022-05-17 14:40:00,83.82,85.18,83.8,85.05,240991.0,81.3207,82.6401,81.3013,82.514,240991.0
2022-05-17 14:50:00,85.08,85.16,84.58,84.75,238455.0,82.5431,82.6207,82.058,82.2229,238455.0
2022-05-17 15:00:00,84.73,85.65,84.69,85.26,371071.0,82.2035,83.0961,82.1647,82.7177,371071.0
2022-05-17 15:10:00,85.24,85.42,84.97,85.35,165087.0,82.6983,82.873,82.4364,82.805,165087.0
2022-05-17 15:20:00,85.38,85.54,85.16,85.36,259138.0,82.8342,82.9894,82.6207,82.8148,259138.0
2022-05-17 15:30:00,85.37,85.56,85.05,85.07,176974.0,82.8245,83.0088,82.514,82.5334,176974.0
2022-05-17 15:40:00,85.01,85.38,84.58,84.74,331633.0,82.4752,82.8342,82.058,82.2132,331633.0
2022-05-17 15:50:00,84.77,85.52,84.76,85.45,445460.0,82.2423,82.97,82.2326,82.9021,445460.0
2022-05-18 09:30:00,82.49,82.66,81.69,81.87,510670.0,80.0303,80.1953,79.2542,79.4288,510670.0
2022-05-18 09:40:00,81.84,81.87,81.3,81.62,276424.0,79.3997,79.4288,78.8758,79.1863,276424.0
2022-05-18 09:50:00,81.68,81.73,80.83,81.01,243966.0,79.2445,79.293,78.4198,78.5945,243966.0
2022-05-18 10:00:00,81.01,81.6,80.91,80.96,202324.0,78.5945,79.1669,78.4974,78.5459,202324.0
2022-05-18 10:10:00,80.95,81.51,80.83,81.23,271433.0,78.5362,79.0795,78.4198,78.8079,271433.0
2022-05-18 10:20:00,81.14,81.49,80.55,80.57,255704.0,78.7206,79.0601,78.1482,78.1676,255704.0
2022-05-18 10:30:00,80.53,80.73,80.25,80.55,190699.0,78.1288,78.3228,77.8571,78.1482,190699.0
2022-05-18 10:40:00,80.51,81.0,80.32,80.77,232274.0,78.1094,78.5848,77.925,78.3616,232274.0
2022-05-18 10:50:00,80.73,80.76,80.36,80.76,156784.0,78.3228,78.3519,77.9638,78.3519,156784.0
2022-05-18 11:00:00,80.77,80.77,79.83,79.86,285377.0,78.3616,78.3616,77.4496,77.4787,285377.0
2022-05-18 11:10:00,79.85,79.87,79.06,79.21,185568.0,77.469,77.4885,76.7026,76.8481,185568.0
2022-05-18 11:20:00,79.19,79.2,78.27,78.39,353048.0,76.8287,76.8384,75.9362,76.0526,353048.0
2022-05-18 11:30:00,78.42,78.94,78.08,78.67,328710.0,76.0817,76.5862,75.7518,76.3242,328710.0
2022-05-18 11:40:00,78.66,79.13,78.49,78.72,154588.0,76.3145,76.7705,76.1496,76.3727,154588.0
2022-05-18 11:50:00,78.71,78.87,77.93,78.07,179763.0,76.363,76.5183,75.6063,75.7421,179763.0
2022-05-18 12:00:00,78.09,78.23,77.58,77.74,160759.0,75.7615,75.8974,75.2667,75.422,160759.0
2022-05-18 12:10:00,77.73,78.25,77.51,77.96,193549.0,75.4123,75.9168,75.1988,75.6354,193549.0
2022-05-18 12:20:00,77.98,78.05,77.26,77.54,382808.0,75.6548,75.7227,74.9563,75.2279,382808.0
2022-05-18 12:30:00,77.56,78.04,77.36,77.96,188323.0,75.2473,75.713,75.0533,75.6354,188323.0
2022-05-18 12:40:00,77.92,78.15,77.54,78.15,113451.0,75.5966,75.8197,75.2279,75.8197,113451.0
2022-05-18 12:50:00,78.16,78.48,78.1,78.42,159675.0,75.8294,76.1399,75.7712,76.0817,159675.0
2022-05-18 13:00:00,78.42,78.42,77.02,77.08,261997.0,76.0817,76.0817,74.7234,74.7816,261997.0
2022-05-18 13:10:00,77.08,77.18,76.5,76.54,202662.0,74.7816,74.8787,74.2189,74.2577,202662.0
2022-05-18 13:20:00,76.61,76.97,76.47,76.77,169788.0,74.3257,74.6749,74.1898,74.4809,169788.0
2022-05-18 13:30:00,76.71,77.07,76.54,77.0,143808.0,74.4227,74.7719,74.2577,74.704,143808.0
2022-05-18 13:40:00,76.99,77.01,75.87,75.9,282457.0,74.6943,74.7137,73.6077,73.6368,282457.0
2022-05-18 13:50:00,75.93,76.01,75.54,75.84,184370.0,73.6659,73.7435,73.2876,73.5786,184370.0
2022-05-18 14:00:00,75.9,76.06,75.63,76.0,179756.0,73.6368,73.7921,73.3749,73.7338,179756.0
2022-05-18 14:10:00,76.0,76.24,75.46,76.09,240418.0,73.7338,73.9667,73.2099,73.8212,240418.0
2022-05-18 14:20:00,76.07,76.4,75.83,76.32,156287.0,73.8018,74.1219,73.5689,74.0443,156287.0
2022-05-18 14:30:00,76.3,76.44,75.18,75.45,307374.0,74.0249,74.1607,72.9383,73.2002,307374.0
2022-05-18 14:40:00,75.42,75.77,75.0,75.57,251763.0,73.1711,73.5107,72.7637,73.3167,251763.0
2022-05-18 14:50:00,75.56,75.77,74.95,75.06,222400.0,73.307,73.5107,72.7152,72.8219,222400.0
2022-05-18 15:00:00,75.05,75.68,75.01,75.2,223287.0,72.8122,73.4234,72.7734,72.9577,223287.0
2022-05-18 15:10:00,75.21,75.52,75.03,75.22,186220.0,72.9674,73.2682,72.7928,72.9771,186220.0
2022-05-18 15:20:00,75.24,75.47,74.44,74.55,280402.0,72.9965,73.2196,72.2204,72.3271,280402.0
2022-05-18 15:30:00,74.56,75.72,74.45,75.53,279072.0,72.3368,73.4622,72.2301,73.2779,279072.0
2022-05-18 15:40:00,75.47,75.67,74.52,74.66,329516.0,73.2196,73.4137,72.298,72.4338,329516.0
2022-05-18 15:50:00,74.67,75.4,74.37,75.28,677332.0,72.4435,73.1517,72.1524,73.0353,677332.0
2022-05-19 09:30:00,73.19,75.12,73.19,74.6,754542.0,71.0076,72.8801,71.0076,72.3756,754542.0
2022-05-19 09:40:00,74.59,74.74,72.54,72.66,666030.0,72.3659,72.5114,70.377,70.4934,666030.0
2022-05-19 09:50:00,72.62,73.87,72.43,73.3,435182.0,70.4546,71.6674,70.2703,71.1144,435182.0
2022-05-19 10:00:00,73.29,74.69,73.08,73.8,778167.0,71.1047,72.4629,70.9009,71.5994,778167.0
2022-05-19 10:10:00,73.78,74.68,73.71,74.37,337132.0,71.58,72.4532,71.5121,72.1524,337132.0
2022-05-19 10:20:00,74.29,75.19,73.58,73.84,329241.0,72.0748,72.948,71.386,71.6383,329241.0
2022-05-19 10:30:00,73.81,74.49,73.23,73.56,302172.0,71.6091,72.2689,71.0464,71.3666,302172.0
2022-05-19 10:40:00,73.53,73.66,72.96,73.16,185758.0,71.3375,71.4636,70.7845,70.9785,185758.0
2022-05-19 10:50:00,73.19,74.2,72.87,73.67,219797.0,71.0076,71.9875,70.6972,71.4733,219797.0
2022-05-19 11:00:00,73.66,74.1,73.1,73.7,180409.0,71.4636,71.8905,70.9203,71.5024,180409.0
2022-05-19 11:10:00,73.66,74.23,73.23,73.84,159389.0,71.4636,72.0166,71.0464,71.6383,159389.0
2022-05-19 11:20:00,73.79,74.29,73.47,73.84,138278.0,71.5897,72.0748,71.2793,71.6383,138278.0
2022-05-19 11:30:00,73.86,75.41,73.86,75.32,301521.0,71.6577,73.1614,71.6577,73.0741,301521.0
2022-05-19 11:40:00,75.32,75.99,75.3,75.82,378101.0,73.0741,73.7241,73.0547,73.5592,378101.0
2022-05-19 11:50:00,75.89,75.89,74.81,75.19,287288.0,73.6271,73.6271,72.5793,72.948,287288.0
2022-05-19 12:00:00,75.19,75.5,74.97,75.34,147482.0,72.948,73.2488,72.7346,73.0935,147482.0
2022-05-19 12:10:00,75.41,75.8,75.09,75.17,146509.0,73.1614,73.5398,72.851,72.9286,146509.0
2022-05-19 12:20:00,75.17,75.17,74.55,75.05,177115.0,72.9286,72.9286,72.3271,72.8122,177115.0
2022-05-19 12:30:00,75.06,75.18,74.07,74.14,142014.0,72.8219,72.9383,71.8614,71.9293,142014.0
2022-05-19 12:40:00,74.15,74.21,73.41,73.53,155653.0,71.939,71.9972,71.2211,71.3375,155653.0
2022-05-19 12:50:00,73.56,74.1,73.43,74.02,139386.0,71.3666,71.8905,71.2405,71.8129,139386.0
2022-05-19 13:00:00,74.06,74.42,73.68,73.96,182584.0,71.8517,72.201,71.483,71.7547,182584.0
2022-05-19 13:10:00,73.99,73.99,73.13,73.86,224242.0,71.7838,71.7838,70.9494,71.6577,224242.0
2022-05-19 13:20:00,73.87,74.27,73.57,73.83,178691.0,71.6674,72.0554,71.3763,71.6286,178691.0
2022-05-19 13:30:00,73.82,74.4,73.7,74.26,144078.0,71.6188,72.1816,71.5024,72.0457,144078.0
2022-05-19 13:40:00,74.13,74.46,73.2,73.3,116076.0,71.9196,72.2398,71.0173,71.1144,116076.0
2022-05-19 13:50:00,73.27,75.36,73.26,75.04,306791.0,71.0852,73.1129,71.0755,72.8025,306791.0
2022-05-19 14:00:00,75.06,75.13,74.1,74.51,174657.0,72.8219,72.8898,71.8905,72.2883,174657.0
2022-05-19 14:10:00,74.52,74.9,74.28,74.31,138786.0,72.298,72.6666,72.0651,72.0942,138786.0
2022-05-19 14:20:00,74.31,74.82,74.12,74.54,153654.0,72.0942,72.589,71.9099,72.3174,153654.0
2022-05-19 14:30:00,74.58,75.37,74.35,75.01,224974.0,72.3562,73.1226,72.133,72.7734,224974.0
2022-05-19 14:40:00,75.0,75.54,74.34,75.53,243314.0,72.7637,73.2876,72.1233,73.2779,243314.0
2022-05-19 14:50:00,75.52,75.89,75.14,75.7,308147.0,73.2682,73.6271,72.8995,73.4428,308147.0
2022-05-19 15:00:00,75.64,76.45,75.49,75.56,516197.0,73.3846,74.1704,73.2391,73.307,516197.0
2022-05-19 15:10:00,75.56,75.62,74.72,74.9,319462.0,73.307,73.3652,72.492,72.6666,319462.0
2022-05-19 15:20:00,74.9,74.9,73.95,74.0,205309.0,72.6666,72.6666,71.745,71.7935,205309.0
2022-05-19 15:30:00,73.94,74.32,73.63,73.75,188741.0,71.7353,72.1039,71.4345,71.5509,188741.0
2022-05-19 15:40:00,73.76,74.71,73.53,74.25,348082.0,71.5606,72.4823,71.3375,72.036,348082.0
2022-05-19 15:50:00,74.27,74.39,73.52,73.76,382006.0,72.0554,72.1719,71.3278,71.5606,382006.0
2022-05-20 09:30:00,75.89,76.13,75.0,75.7,404695.0,73.6271,73.86,72.7637,73.4428,404695.0
2022-05-20 09:40:00,75.68,76.24,75.27,75.51,252096.0,73.4234,73.9667,73.0256,73.2585,252096.0
2022-05-20 09:50:00,75.48,75.85,75.31,75.65,243973.0,73.2294,73.5883,73.0644,73.3943,243973.0
2022-05-20 10:00:00,75.63,75.91,74.29,74.4,256592.0,73.3749,73.6465,72.0748,72.1816,256592.0
2022-05-20 10:10:00,74.36,74.74,74.2,74.44,190300.0,72.1427,72.5114,71.9875,72.2204,190300.0
2022-05-20 10:20:00,74.4,74.83,73.97,74.68,267541.0,72.1816,72.5987,71.7644,72.4532,267541.0
2022-05-20 10:30:00,74.65,74.7,74.01,74.1,167171.0,72.4241,72.4726,71.8032,71.8905,167171.0
2022-05-20 10:40:00,74.12,74.52,73.88,73.95,219046.0,71.9099,72.298,71.6771,71.745,219046.0
2022-05-20 10:50:00,73.95,74.05,72.62,72.64,326404.0,71.745,71.842,70.4546,70.474,326404.0
2022-05-20 11:00:00,72.65,72.88,72.16,72.31,222609.0,70.4837,70.7069,70.0083,70.1539,222609.0
2022-05-20 11:10:00,72.23,72.34,71.58,71.72,259826.0,70.0763,70.183,69.4456,69.5815,259826.0
2022-05-20 11:20:00,71.74,72.26,71.48,72.09,263494.0,69.6009,70.1054,69.3486,69.9404,263494.0
2022-05-20 11:30:00,72.04,72.6,71.75,71.88,213569.0,69.8919,70.4352,69.6106,69.7367,213569.0
2022-05-20 11:40:00,71.91,72.37,71.72,72.21,140345.0,69.7658,70.2121,69.5815,70.0569,140345.0
2022-05-20 11:50:00,72.22,72.49,71.84,71.88,142098.0,70.0666,70.3285,69.6979,69.7367,142098.0
2022-05-20 12:00:00,71.89,71.98,70.83,70.83,229558.0,69.7464,69.8337,68.718,68.718,229558.0
2022-05-20 12:10:00,70.83,71.17,70.39,70.7,276276.0,68.718,69.0479,68.2911,68.5919,276276.0
2022-05-20 12:20:00,70.7,71.17,70.67,70.9,124858.0,68.5919,69.0479,68.5628,68.7859,124858.0
2022-05-20 12:30:00,70.88,71.12,70.11,70.25,237402.0,68.7665,68.9994,68.0195,68.1553,237402.0
2022-05-20 12:40:00,70.25,70.3,69.42,70.26,863241.0,68.1553,68.2038,67.35,68.165,863241.0
2022-05-20 12:50:00,70.29,70.38,69.74,70.03,212577.0,68.1941,68.2814,67.6605,67.9419,212577.0
2022-05-20 13:00:00,69.98,70.07,69.24,69.36,256869.0,67.8933,67.9807,67.1754,67.2918,256869.0
2022-05-20 13:10:00,69.35,69.48,69.05,69.05,275001.0,67.2821,67.4083,66.9911,66.9911,275001.0
2022-05-20 13:20:00,69.09,69.3,68.7,68.74,278355.0,67.0299,67.2336,66.6515,66.6903,278355.0
2022-05-20 13:30:00,68.73,70.23,68.68,69.9,1005433.0,66.6806,68.1359,66.6321,67.8157,1005433.0
2022-05-20 13:40:00,69.87,70.52,69.56,70.13,317155.0,67.7866,68.4172,67.4859,68.0389,317155.0
2022-05-20 13:50:00,70.13,70.67,69.82,70.31,310013.0,68.0389,68.5628,67.7381,68.2135,310013.0
2022-05-20 14:00:00,70.35,70.52,69.53,69.9,258597.0,68.2523,68.4172,67.4568,67.8157,258597.0
2022-05-20 14:10:00,70.0,70.19,69.32,69.57,229729.0,67.9128,68.0971,67.253,67.4956,229729.0
2022-05-20 14:20:00,69.56,69.84,69.3,69.77,109434.0,67.4859,67.7575,67.2336,67.6896,109434.0
2022-05-20 14:30:00,69.69,69.93,69.14,69.47,253877.0,67.612,67.8448,67.0784,67.3986,253877.0
2022-05-20 14:40:00,69.42,70.34,69.41,70.24,224594.0,67.35,68.2426,67.3403,68.1456,224594.0
2022-05-20 14:50:00,70.24,71.1,70.03,70.37,468793.0,68.1456,68.98,67.9419,68.2717,468793.0
2022-05-20 15:00:00,70.4,70.71,69.71,69.88,238433.0,68.3008,68.6016,67.6314,67.7963,238433.0
2022-05-20 15:10:00,69.89,70.51,69.7,70.3,191710.0,67.806,68.4075,67.6217,68.2038,191710.0
2022-05-20 15:20:00,70.39,71.36,70.16,71.34,290307.0,68.2911,69.2322,68.068,69.2128,290307.0
2022-05-20 15:30:00,71.37,72.83,70.91,72.36,715816.0,69.2419,70.6584,68.7956,70.2024,715816.0
2022-05-20 15:40:00,72.39,73.55,72.35,73.12,668442.0,70.2315,71.3569,70.1927,70.9397,668442.0
2022-05-20 15:50:00,73.14,74.01,72.97,73.81,765676.0,70.9591,71.8032,70.7942,71.6091,765676.0
2022-05-23 09:30:00,75.69,75.86,74.7,74.96,393093.0,73.4331,73.598,72.4726,72.7249,393093.0
2022-05-23 09:40:00,74.95,76.57,74.68,76.31,346877.0,72.7152,74.2868,72.4532,74.0346,346877.0
2022-05-23 09:50:00,76.34,76.55,75.21,75.34,243236.0,74.0637,74.2674,72.9674,73.0935,243236.0
2022-05-23 10:00:00,75.37,75.37,74.27,74.75,403983.0,73.1226,73.1226,72.0554,72.5211,403983.0
2022-05-23 10:10:00,74.76,75.99,74.64,75.77,288873.0,72.5308,73.7241,72.4144,73.5107,288873.0
2022-05-23 10:20:00,75.72,76.36,75.12,76.31,283308.0,73.4622,74.0831,72.8801,74.0346,283308.0
2022-05-23 10:30:00,76.33,76.67,76.07,76.47,266432.0,74.054,74.3839,73.8018,74.1898,266432.0
2022-05-23 10:40:00,76.49,76.89,75.98,76.37,214589.0,74.2092,74.5973,73.7144,74.0928,214589.0
2022-05-23 10:50:00,76.33,76.48,75.6,76.27,179765.0,74.054,74.1995,73.3458,73.9958,179765.0
2022-05-23 11:00:00,76.33,77.2,76.04,77.04,325307.0,74.054,74.8981,73.7727,74.7428,325307.0
2022-05-23 11:10:00,77.06,77.54,76.79,77.17,190998.0,74.7622,75.2279,74.5003,74.869,190998.0
2022-05-23 11:20:00,77.12,77.47,76.96,77.43,120525.0,74.8205,75.16,74.6652,75.1212,120525.0
2022-05-23 11:30:00,77.45,78.05,77.36,78.05,171941.0,75.1406,75.7227,75.0533,75.7227,171941.0
2022-05-23 11:40:00,78.04,78.04,77.33,77.57,119679.0,75.713,75.713,75.0242,75.257,119679.0
2022-05-23 11:50:00,77.6,77.96,77.49,77.71,83991.0,75.2861,75.6354,75.1794,75.3929,83991.0
2022-05-23 12:00:00,77.73,78.38,77.6,78.3,172415.0,75.4123,76.0429,75.2861,75.9653,172415.0
2022-05-23 12:10:00,78.28,78.28,77.75,77.93,100167.0,75.9459,75.9459,75.4317,75.6063,100167.0
2022-05-23 12:20:00,77.96,78.23,77.69,77.78,135245.0,75.6354,75.8974,75.3735,75.4608,135245.0
2022-05-23 12:30:00,77.78,77.95,77.42,77.95,135242.0,75.4608,75.6257,75.1115,75.6257,135242.0
2022-05-23 12:40:00,77.94,78.0,77.32,77.37,122326.0,75.616,75.6742,75.0145,75.063,122326.0
2022-05-23 12:50:00,77.39,77.48,77.06,77.43,157045.0,75.0824,75.1697,74.7622,75.1212,157045.0
2022-05-23 13:00:00,77.46,77.48,76.97,77.25,108218.0,75.1503,75.1697,74.6749,74.9466,108218.0
2022-05-23 13:10:00,77.21,77.36,76.6,76.75,89445.0,74.9078,75.0533,74.316,74.4615,89445.0
2022-05-23 13:20:00,76.7,77.02,76.33,76.98,121313.0,74.413,74.7234,74.054,74.6846,121313.0
2022-05-23 13:30:00,76.98,77.45,76.74,77.31,156054.0,74.6846,75.1406,74.4518,75.0048,156054.0
2022-05-23 13:40:00,77.32,77.92,77.25,77.76,111658.0,75.0145,75.5966,74.9466,75.4414,111658.0
2022-05-23 13:50:00,77.77,77.87,77.5,77.87,94874.0,75.4511,75.5481,75.1891,75.5481,94874.0
2022-05-23 14:00:00,77.91,78.06,77.57,77.86,101644.0,75.5869,75.7324,75.257,75.5384,101644.0
2022-05-23 14:10:00,77.9,78.16,77.88,78.11,84209.0,75.5772,75.8294,75.5578,75.7809,84209.0
2022-05-23 14:20:00,78.1,78.22,77.82,77.9,72573.0,75.7712,75.8877,75.4996,75.5772,72573.0
2022-05-23 14:30:00,77.97,78.1,77.79,78.03,54746.0,75.6451,75.7712,75.4705,75.7033,54746.0
2022-05-23 14:40:00,78.02,78.44,77.7,77.87,106577.0,75.6936,76.1011,75.3832,75.5481,106577.0
2022-05-23 14:50:00,77.83,78.03,77.52,77.59,75531.0,75.5093,75.7033,75.2085,75.2764,75531.0
2022-05-23 15:00:00,77.59,78.16,77.58,78.15,92346.0,75.2764,75.8294,75.2667,75.8197,92346.0
2022-05-23 15:10:00,78.16,78.17,77.42,77.78,128445.0,75.8294,75.8391,75.1115,75.4608,128445.0
2022-05-23 15:20:00,77.71,77.88,77.24,77.53,252664.0,75.3929,75.5578,74.9369,75.2182,252664.0
2022-05-23 15:30:00,77.51,78.06,77.34,77.36,238440.0,75.1988,75.7324,75.0339,75.0533,238440.0
2022-05-23 15:40:00,77.32,77.56,76.86,76.97,284689.0,75.0145,75.2473,74.5682,74.6749,284689.0
2022-05-23 15:50:00,77.04,78.05,77.04,78.02,408382.0,74.7428,75.7227,74.7428,75.6936,408382.0
2022-05-24 09:30:00,75.4,76.0,74.71,74.76,347994.0,73.1517,73.7338,72.4823,72.5308,347994.0
2022-05-24 09:40:00,74.77,75.29,74.64,74.77,190749.0,72.5405,73.045,72.4144,72.5405,190749.0
2022-05-24 09:50:00,74.73,75.22,74.28,74.35,225658.0,72.5017,72.9771,72.0651,72.133,225658.0
2022-05-24 10:00:00,74.37,74.42,73.38,73.45,385589.0,72.1524,72.201,71.192,71.2599,385589.0
2022-05-24 10:10:00,73.45,73.57,72.38,72.46,327170.0,71.2599,71.3763,70.2218,70.2994,327170.0
2022-05-24 10:20:00,72.43,73.35,72.43,73.3,295960.0,70.2703,71.1629,70.2703,71.1144,295960.0
2022-05-24 10:30:00,73.25,73.27,72.71,73.04,238431.0,71.0658,71.0852,70.5419,70.8621,238431.0
2022-05-24 10:40:00,72.94,73.25,72.21,72.28,252663.0,70.7651,71.0658,70.0569,70.1248,252663.0
2022-05-24 10:50:00,72.26,72.76,72.11,72.74,169873.0,70.1054,70.5905,69.9598,70.5711,169873.0
2022-05-24 11:00:00,72.75,73.13,72.66,72.89,117235.0,70.5808,70.9494,70.4934,70.7166,117235.0
2022-05-24 11:10:00,73.0,73.28,72.46,72.57,145257.0,70.8233,71.095,70.2994,70.4061,145257.0
2022-05-24 11:20:00,72.57,73.08,72.33,73.06,132530.0,70.4061,70.9009,70.1733,70.8815,132530.0
2022-05-24 11:30:00,73.06,73.21,72.7,72.88,69897.0,70.8815,71.027,70.5322,70.7069,69897.0
2022-05-24 11:40:00,73.02,74.36,72.9,74.26,271510.0,70.8427,72.1427,70.7263,72.0457,271510.0
2022-05-24 11:50:00,74.3,74.5,73.92,74.06,218407.0,72.0845,72.2786,71.7159,71.8517,218407.0
2022-05-24 12:00:00,74.0,74.5,73.75,74.48,246533.0,71.7935,72.2786,71.5509,72.2592,246533.0
2022-05-24 12:10:00,74.5,75.44,74.36,74.83,308395.0,72.2786,73.1905,72.1427,72.5987,308395.0
2022-05-24 12:20:00,74.84,74.84,74.29,74.33,179822.0,72.6084,72.6084,72.0748,72.1136,179822.0
2022-05-24 12:30:00,74.33,74.53,73.44,73.57,178446.0,72.1136,72.3077,71.2502,71.3763,178446.0
2022-05-24 12:40:00,73.57,73.83,73.42,73.72,91649.0,71.3763,71.6286,71.2308,71.5218,91649.0
2022-05-24 12:50:00,73.78,74.4,73.6,74.02,154523.0,71.58,72.1816,71.4054,71.8129,154523.0
2022-05-24 13:00:00,74.02,74.02,73.16,73.41,130866.0,71.8129,71.8129,70.9785,71.2211,130866.0
2022-05-24 13:10:00,73.33,73.85,73.26,73.62,102182.0,71.1435,71.648,71.0755,71.4248,102182.0
2022-05-24 13:20:00,73.63,73.97,73.3,73.89,74304.0,71.4345,71.7644,71.1144,71.6868,74304.0
2022-05-24 13:30:00,73.8,74.3,73.39,74.24,148552.0,71.5994,72.0845,71.2017,72.0263,148552.0
2022-05-24 13:40:00,74.26,74.99,74.24,74.67,206714.0,72.0457,72.754,72.0263,72.4435,206714.0
2022-05-24 13:50:00,74.66,75.08,74.56,74.76,170038.0,72.4338,72.8413,72.3368,72.5308,170038.0
2022-05-24 14:00:00,74.81,75.35,74.32,75.17,189506.0,72.5793,73.1032,72.1039,72.9286,189506.0
2022-05-24 14:10:00,75.16,75.8,74.66,74.81,250983.0,72.9189,73.5398,72.4338,72.5793,250983.0
2022-05-24 14:20:00,74.73,75.48,74.56,75.09,151249.0,72.5017,73.2294,72.3368,72.851,151249.0
2022-05-24 14:30:00,75.02,75.7,74.85,75.61,145464.0,72.7831,73.4428,72.6181,73.3555,145464.0
2022-05-24 14:40:00,75.65,75.72,74.14,74.31,299784.0,73.3943,73.4622,71.9293,72.0942,299784.0
2022-05-24 14:50:00,74.29,74.46,73.91,74.4,197304.0,72.0748,72.2398,71.7062,72.1816,197304.0
2022-05-24 15:00:00,74.38,75.3,74.32,75.0,256827.0,72.1622,73.0547,72.1039,72.7637,256827.0
2022-05-24 15:10:00,74.99,75.41,74.92,75.0,158751.0,72.754,73.1614,72.686,72.7637,158751.0
2022-05-24 15:20:00,74.97,75.59,74.61,75.52,244546.0,72.7346,73.3361,72.3853,73.2682,244546.0
2022-05-24 15:30:00,75.51,76.94,75.36,76.57,550308.0,73.2585,74.6458,73.1129,74.2868,550308.0
2022-05-24 15:40:00,76.6,76.83,76.13,76.35,348235.0,74.316,74.5391,73.86,74.0734,348235.0
2022-05-24 15:50:00,76.46,76.59,75.51,76.27,414931.0,74.1801,74.3063,73.2585,73.9958,414931.0
2022-05-25 09:30:00,75.25,76.78,75.04,76.53,445250.0,73.0062,74.4906,72.8025,74.248,445250.0
2022-05-25 09:40:00,76.57,77.03,75.84,75.95,331166.0,74.2868,74.7331,73.5786,73.6853,331166.0
2022-05-25 09:50:00,75.97,76.77,75.97,76.53,148033.0,73.7047,74.4809,73.7047,74.248,148033.0
2022-05-25 10:00:00,76.52,76.81,75.98,76.3,247353.0,74.2383,74.5197,73.7144,74.0249,247353.0
2022-05-25 10:10:00,76.27,77.32,76.09,77.12,204990.0,73.9958,75.0145,73.8212,74.8205,204990.0
2022-05-25 10:20:00,77.14,77.67,76.93,77.64,186471.0,74.8399,75.3541,74.6361,75.3249,186471.0
2022-05-25 10:30:00,77.68,78.24,77.48,78.1,260148.0,75.3638,75.9071,75.1697,75.7712,260148.0
2022-05-25 10:40:00,78.12,78.18,77.18,77.39,322241.0,75.7906,75.8488,74.8787,75.0824,322241.0
2022-05-25 10:50:00,77.42,77.75,77.36,77.67,260242.0,75.1115,75.4317,75.0533,75.3541,260242.0
2022-05-25 11:00:00,77.65,77.66,76.99,77.4,173694.0,75.3346,75.3443,74.6943,75.0921,173694.0
2022-05-25 11:10:00,77.36,77.68,77.29,77.48,100036.0,75.0533,75.3638,74.9854,75.1697,100036.0
2022-05-25 11:20:00,77.41,77.56,77.22,77.34,58323.0,75.1018,75.2473,74.9175,75.0339,58323.0
2022-05-25 11:30:00,77.25,77.31,76.33,76.62,194812.0,74.9466,75.0048,74.054,74.3354,194812.0
2022-05-25 11:40:00,76.58,77.17,76.48,77.08,171402.0,74.2966,74.869,74.1995,74.7816,171402.0
2022-05-25 11:50:00,77.03,77.2,76.84,76.9,83133.0,74.7331,74.8981,74.5488,74.607,83133.0
2022-05-25 12:00:00,76.91,77.25,76.58,76.7,120106.0,74.6167,74.9466,74.2966,74.413,120106.0
2022-05-25 12:10:00,76.59,76.91,76.48,76.58,78526.0,74.3063,74.6167,74.1995,74.2966,78526.0
2022-05-25 12:20:00,76.53,76.57,75.77,76.09,125588.0,74.248,74.2868,73.5107,73.8212,125588.0
2022-05-25 12:30:00,76.1,76.34,75.75,75.95,95578.0,73.8309,74.0637,73.4913,73.6853,95578.0
2022-05-25 12:40:00,75.95,76.54,75.94,76.48,81901.0,73.6853,74.2577,73.6756,74.1995,81901.0
2022-05-25 12:50:00,76.47,76.56,76.09,76.52,99657.0,74.1898,74.2771,73.8212,74.2383,99657.0
2022-05-25 13:00:00,76.49,76.5,76.17,76.3,48753.0,74.2092,74.2189,73.8988,74.0249,48753.0
2022-05-25 13:10:00,76.4,76.51,75.84,76.29,67316.0,74.1219,74.2286,73.5786,74.0152,67316.0
2022-05-25 13:20:00,76.31,76.59,76.05,76.55,82259.0,74.0346,74.3063,73.7824,74.2674,82259.0
2022-05-25 13:30:00,76.46,76.93,76.39,76.66,108112.0,74.1801,74.6361,74.1122,74.3742,108112.0
2022-05-25 13:40:00,76.69,76.83,76.51,76.82,89628.0,74.4033,74.5391,74.2286,74.5294,89628.0
2022-05-25 13:50:00,76.81,76.85,76.36,76.54,114523.0,74.5197,74.5585,74.0831,74.2577,114523.0
2022-05-25 14:00:00,76.54,77.7,75.44,76.26,652255.0,74.2577,75.3832,73.1905,73.9861,652255.0
2022-05-25 14:10:00,76.26,77.62,76.15,77.06,405004.0,73.9861,75.3055,73.8794,74.7622,405004.0
2022-05-25 14:20:00,77.0,78.02,76.92,77.93,269008.0,74.704,75.6936,74.6264,75.6063,269008.0
2022-05-25 14:30:00,77.95,78.2,77.62,77.68,297807.0,75.6257,75.8682,75.3055,75.3638,297807.0
2022-05-25 14:40:00,77.69,78.31,77.63,77.8,216636.0,75.3735,75.975,75.3152,75.4802,216636.0
2022-05-25 14:50:00,77.8,78.53,77.77,78.39,285356.0,75.4802,76.1884,75.4511,76.0526,285356.0
2022-05-25 15:00:00,78.41,79.31,78.27,79.22,354668.0,76.072,76.9451,75.9362,76.8578,354668.0
2022-05-25 15:10:00,79.18,79.42,78.88,78.98,248999.0,76.819,77.0519,76.528,76.625,248999.0
2022-05-25 15:20:00,79.01,79.17,78.8,78.89,189025.0,76.6541,76.8093,76.4504,76.5377,189025.0
2022-05-25 15:30:00,78.89,79.18,78.34,78.49,202714.0,76.5377,76.819,76.0041,76.1496,202714.0
2022-05-25 15:40:00,78.46,78.66,78.12,78.35,280484.0,76.1205,76.3145,75.7906,76.0138,280484.0
2022-05-25 15:50:00,78.3,78.43,77.65,78.32,473173.0,75.9653,76.0914,75.3346,75.9847,473173.0
2022-05-26 09:30:00,78.99,80.68,78.88,80.41,466295.0,76.6347,78.2743,76.528,78.0123,466295.0
2022-05-26 09:40:00,80.44,80.93,80.25,80.74,393823.0,78.0415,78.5168,77.8571,78.3325,393823.0
2022-05-26 09:50:00,80.78,81.4,80.76,81.25,400937.0,78.3713,78.9728,78.3519,78.8273,400937.0
2022-05-26 10:00:00,81.28,81.62,81.21,81.38,453134.0,78.8564,79.1863,78.7885,78.9534,453134.0
2022-05-26 10:10:00,81.39,81.94,81.17,81.94,343798.0,78.9631,79.4967,78.7497,79.4967,343798.0
2022-05-26 10:20:00,81.94,82.12,81.68,81.71,214459.0,79.4967,79.6714,79.2445,79.2736,214459.0
2022-05-26 10:30:00,81.72,81.9,81.44,81.84,347904.0,79.2833,79.4579,79.0116,79.3997,347904.0
2022-05-26 10:40:00,81.87,81.95,81.55,81.85,141936.0,79.4288,79.5064,79.1184,79.4094,141936.0
2022-05-26 10:50:00,81.87,82.14,81.85,82.13,263841.0,79.4288,79.6908,79.4094,79.6811,263841.0
2022-05-26 11:00:00,82.11,82.52,82.04,82.37,235803.0,79.6617,80.0594,79.5937,79.9139,235803.0
2022-05-26 11:10:00,82.39,82.61,82.28,82.47,136654.0,79.9333,80.1468,79.8266,80.0109,136654.0
2022-05-26 11:20:00,82.43,82.66,82.16,82.24,199024.0,79.9721,80.1953,79.7102,79.7878,199024.0
2022-05-26 11:30:00,82.26,82.52,81.97,82.29,175876.0,79.8072,80.0594,79.5258,79.8363,175876.0
2022-05-26 11:40:00,82.28,82.39,81.92,82.06,127165.0,79.8266,79.9333,79.4773,79.6132,127165.0
2022-05-26 11:50:00,82.09,82.45,81.97,82.35,164731.0,79.6423,79.9915,79.5258,79.8945,164731.0
2022-05-26 12:00:00,82.36,82.69,82.25,82.45,120206.0,79.9042,80.2244,79.7975,79.9915,120206.0
2022-05-26 12:10:00,82.48,82.82,82.46,82.78,131095.0,80.0206,80.3505,80.0012,80.3117,131095.0
2022-05-26 12:20:00,82.79,83.12,82.77,83.12,263676.0,80.3214,80.6415,80.302,80.6415,263676.0
2022-05-26 12:30:00,83.13,83.22,82.96,83.15,87408.0,80.6512,80.7386,80.4863,80.6706,87408.0
2022-05-26 12:40:00,83.15,83.2,82.91,83.13,137930.0,80.6706,80.7192,80.4378,80.6512,137930.0
2022-05-26 12:50:00,83.14,83.53,83.12,83.49,189041.0,80.6609,81.0393,80.6415,81.0005,189041.0
2022-05-26 13:00:00,83.49,83.8,83.47,83.79,153602.0,81.0005,81.3013,80.9811,81.2916,153602.0
2022-05-26 13:10:00,83.81,83.9,83.37,83.42,199102.0,81.311,81.3983,80.8841,80.9326,199102.0
2022-05-26 13:20:00,83.43,83.51,82.99,83.07,218059.0,80.9423,81.0199,80.5154,80.593,218059.0
2022-05-26 13:30:00,83.1,83.34,83.06,83.22,155915.0,80.6221,80.855,80.5833,80.7386,155915.0
2022-05-26 13:40:00,83.25,83.37,83.13,83.29,113526.0,80.7677,80.8841,80.6512,80.8065,113526.0
2022-05-26 13:50:00,83.28,83.51,83.02,83.46,231469.0,80.7968,81.0199,80.5445,80.9714,231469.0
2022-05-26 14:00:00,83.42,83.52,83.13,83.37,124743.0,80.9326,81.0296,80.6512,80.8841,124743.0
2022-05-26 14:10:00,83.39,83.5,83.2,83.36,122138.0,80.9035,81.0102,80.7192,80.8744,122138.0
2022-05-26 14:20:00,83.39,83.66,83.32,83.38,140309.0,80.9035,81.1654,80.8356,80.8938,140309.0
2022-05-26 14:30:00,83.4,83.46,82.93,83.1,113834.0,80.9132,80.9714,80.4572,80.6221,113834.0
2022-05-26 14:40:00,83.06,83.32,82.96,83.25,92849.0,80.5833,80.8356,80.4863,80.7677,92849.0
2022-05-26 14:50:00,83.21,83.46,83.18,83.3,165648.0,80.7289,80.9714,80.6998,80.8162,165648.0
2022-05-26 15:00:00,83.31,83.35,82.8,83.27,191105.0,80.8259,80.8647,80.3311,80.7871,191105.0
2022-05-26 15:10:00,83.26,83.27,82.48,82.76,181835.0,80.7774,80.7871,80.0206,80.2923,181835.0
2022-05-26 15:20:00,82.77,82.95,82.45,82.79,208435.0,80.302,80.4766,79.9915,80.3214,208435.0
2022-05-26 15:30:00,82.76,83.16,82.69,83.11,190598.0,80.2923,80.6804,80.2244,80.6318,190598.0
2022-05-26 15:40:00,83.12,83.75,83.07,83.75,347214.0,80.6415,81.2528,80.593,81.2528,347214.0
2022-05-26 15:50:00,83.73,83.92,82.7,82.88,779832.0,81.2334,81.4177,80.2341,80.4087,779832.0
2022-05-27 09:30:00,84.49,85.69,84.35,85.61,834230.0,81.9707,83.1349,81.8349,83.0573,834230.0
2022-05-27 09:40:00,85.65,86.18,85.29,86.1,716399.0,83.0961,83.6103,82.7468,83.5327,716399.0
2022-05-27 09:50:00,86.12,86.7,85.86,86.4,435588.0,83.5521,84.1148,83.2998,83.8237,435588.0
2022-05-27 10:00:00,86.38,86.72,86.17,86.51,299783.0,83.8043,84.1342,83.6006,83.9305,299783.0
2022-05-27 10:10:00,86.48,86.97,86.43,86.82,304060.0,83.9014,84.3767,83.8528,84.2312,304060.0
2022-05-27 10:20:00,86.84,87.16,86.72,86.8,270656.0,84.2506,84.5611,84.1342,84.2118,270656.0
2022-05-27 10:30:00,86.79,87.01,86.76,86.82,119859.0,84.2021,84.4156,84.173,84.2312,119859.0
2022-05-27 10:40:00,86.82,86.82,86.4,86.7,304234.0,84.2312,84.2312,83.8237,84.1148,304234.0
2022-05-27 10:50:00,86.72,86.79,86.27,86.32,197649.0,84.1342,84.2021,83.6976,83.7461,197649.0
2022-05-27 11:00:00,86.35,86.56,86.09,86.53,277339.0,83.7752,83.979,83.523,83.9499,277339.0
2022-05-27 11:10:00,86.57,87.03,86.5,86.91,184185.0,83.9887,84.435,83.9208,84.3185,184185.0
2022-05-27 11:20:00,86.89,87.06,86.71,86.88,97792.0,84.2991,84.4641,84.1245,84.2894,97792.0
2022-05-27 11:30:00,86.88,87.08,86.74,86.9,102095.0,84.2894,84.4835,84.1536,84.3088,102095.0
2022-05-27 11:40:00,86.85,87.35,86.84,87.28,157511.0,84.2603,84.7454,84.2506,84.6775,157511.0
2022-05-27 11:50:00,87.28,87.37,87.15,87.29,86238.0,84.6775,84.7648,84.5514,84.6872,86238.0
2022-05-27 12:00:00,87.3,87.51,87.24,87.34,160224.0,84.6969,84.9006,84.6387,84.7357,160224.0
2022-05-27 12:10:00,87.35,87.52,87.1,87.27,128601.0,84.7454,84.9103,84.5029,84.6678,128601.0
2022-05-27 12:20:00,87.25,87.29,86.95,87.19,148354.0,84.6484,84.6872,84.3573,84.5902,148354.0
2022-05-27 12:30:00,87.2,87.25,86.91,87.12,87098.0,84.5999,84.6484,84.3185,84.5223,87098.0
2022-05-27 12:40:00,87.1,87.26,86.94,86.94,75417.0,84.5029,84.6581,84.3476,84.3476,75417.0
2022-05-27 12:50:00,86.94,87.33,86.86,87.26,73091.0,84.3476,84.726,84.27,84.6581,73091.0
2022-05-27 13:00:00,87.23,87.47,87.17,87.43,92216.0,84.629,84.8618,84.5708,84.823,92216.0
2022-05-27 13:10:00,87.4,87.47,87.25,87.36,52818.0,84.7939,84.8618,84.6484,84.7551,52818.0
2022-05-27 13:20:00,87.35,87.38,87.11,87.2,70260.0,84.7454,84.7745,84.5126,84.5999,70260.0
2022-05-27 13:30:00,87.26,87.34,87.03,87.03,97356.0,84.6581,84.7357,84.435,84.435,97356.0
2022-05-27 13:40:00,87.0,87.09,86.92,87.05,132106.0,84.4059,84.4932,84.3282,84.4544,132106.0
2022-05-27 13:50:00,87.01,87.16,87.01,87.13,53766.0,84.4156,84.5611,84.4156,84.532,53766.0
2022-05-27 14:00:00,87.12,87.26,86.96,87.26,68677.0,84.5223,84.6581,84.367,84.6581,68677.0
2022-05-27 14:10:00,87.26,87.38,87.16,87.36,131625.0,84.6581,84.7745,84.5611,84.7551,131625.0
2022-05-27 14:20:00,87.38,87.42,87.26,87.29,91949.0,84.7745,84.8133,84.6581,84.6872,91949.0
2022-05-27 14:30:00,87.3,87.55,87.27,87.36,125678.0,84.6969,84.9395,84.6678,84.7551,125678.0
2022-05-27 14:40:00,87.35,87.55,87.22,87.5,102117.0,84.7454,84.9395,84.6193,84.8909,102117.0
2022-05-27 14:50:00,87.51,87.72,87.44,87.66,128486.0,84.9006,85.1044,84.8327,85.0462,128486.0
2022-05-27 15:00:00,87.69,88.23,87.61,88.2,225007.0,85.0753,85.5992,84.9977,85.5701,225007.0
2022-05-27 15:10:00,88.22,88.24,88.02,88.22,161508.0,85.5895,85.6089,85.3954,85.5895,161508.0
2022-05-27 15:20:00,88.24,88.51,88.16,88.45,202265.0,85.6089,85.8708,85.5313,85.8126,202265.0
2022-05-27 15:30:00,88.42,88.56,87.98,88.17,257061.0,85.7835,85.9193,85.3566,85.541,257061.0
2022-05-27 15:40:00,88.13,88.46,88.02,88.22,175904.0,85.5022,85.8223,85.3954,85.5895,175904.0
2022-05-27 15:50:00,88.25,89.07,88.0,89.03,491590.0,85.6186,86.4141,85.376,86.3753,491590.0
2022-05-31 09:30:00,87.86,88.11,86.07,86.13,596190.0,85.2402,85.4828,83.5036,83.5618,596190.0
2022-05-31 09:40:00,86.13,86.52,85.72,85.96,300401.0,83.5618,83.9402,83.164,83.3969,300401.0
2022-05-31 09:50:00,85.98,86.8,85.93,86.33,229022.0,83.4163,84.2118,83.3678,83.7558,229022.0
2022-05-31 10:00:00,86.31,86.6,85.61,85.63,254027.0,83.7364,84.0178,83.0573,83.0767,254027.0
2022-05-31 10:10:00,85.61,86.8,85.6,86.78,309803.0,83.0573,84.2118,83.0476,84.1924,309803.0
2022-05-31 10:20:00,86.8,87.54,86.63,86.66,278245.0,84.2118,84.9297,84.0469,84.076,278245.0
2022-05-31 10:30:00,86.69,87.48,86.62,87.04,183750.0,84.1051,84.8715,84.0372,84.4447,183750.0
2022-05-31 10:40:00,87.03,87.81,86.93,87.26,331574.0,84.435,85.1917,84.3379,84.6581,331574.0
2022-05-31 10:50:00,87.25,87.67,87.2,87.48,173192.0,84.6484,85.0559,84.5999,84.8715,173192.0
2022-05-31 11:00:00,87.46,87.86,86.84,87.08,209899.0,84.8521,85.2402,84.2506,84.4835,209899.0
2022-05-31 11:10:00,87.05,87.11,86.51,86.63,210863.0,84.4544,84.5126,83.9305,84.0469,210863.0
2022-05-31 11:20:00,86.55,86.98,86.48,86.67,98419.0,83.9693,84.3864,83.9014,84.0857,98419.0
2022-05-31 11:30:00,86.55,87.26,86.38,87.26,151075.0,83.9693,84.6581,83.8043,84.6581,151075.0
2022-05-31 11:40:00,87.28,87.83,87.05,87.78,144002.0,84.6775,85.2111,84.4544,85.1626,144002.0
2022-05-31 11:50:00,87.75,88.72,87.74,88.55,345664.0,85.1335,86.0746,85.1238,85.9096,345664.0
2022-05-31 12:00:00,88.54,89.17,88.53,88.74,396924.0,85.8999,86.5111,85.8902,86.094,396924.0
2022-05-31 12:10:00,88.72,88.88,87.96,88.27,187129.0,86.0746,86.2298,85.3372,85.638,187129.0
2022-05-31 12:20:00,88.28,88.35,87.83,88.35,108861.0,85.6477,85.7156,85.2111,85.7156,108861.0
2022-05-31 12:30:00,88.4,88.97,88.21,88.94,144451.0,85.7641,86.3171,85.5798,86.288,144451.0
2022-05-31 12:40:00,88.94,89.22,88.78,88.95,201260.0,86.288,86.5597,86.1328,86.2977,201260.0
2022-05-31 12:50:00,88.93,89.3,88.84,88.92,98102.0,86.2783,86.6373,86.191,86.2686,98102.0
2022-05-31 13:00:00,88.87,89.2,88.31,89.16,121689.0,86.2201,86.5403,85.6768,86.5014,121689.0
2022-05-31 13:10:00,89.06,89.1,88.14,88.27,77172.0,86.4044,86.4432,85.5119,85.638,77172.0
2022-05-31 13:20:00,88.27,88.37,87.91,88.15,82641.0,85.638,85.735,85.2887,85.5216,82641.0
2022-05-31 13:30:00,88.13,88.92,88.07,88.61,96497.0,85.5022,86.2686,85.4439,85.9678,96497.0
2022-05-31 13:40:00,88.62,89.01,88.56,88.79,93594.0,85.9775,86.3559,85.9193,86.1425,93594.0
2022-05-31 13:50:00,88.76,89.65,88.76,89.62,209103.0,86.1134,86.9768,86.1134,86.9477,209103.0
2022-05-31 14:00:00,89.56,89.73,89.09,89.42,199753.0,86.8895,87.0544,86.4335,86.7537,199753.0
2022-05-31 14:10:00,89.49,89.58,89.22,89.58,94739.0,86.8216,86.9089,86.5597,86.9089,94739.0
2022-05-31 14:20:00,89.59,89.68,88.79,89.08,171220.0,86.9186,87.0059,86.1425,86.4238,171220.0
2022-05-31 14:30:00,89.09,89.21,88.8,89.05,122692.0,86.4335,86.55,86.1522,86.3947,122692.0
2022-05-31 14:40:00,89.01,89.03,87.53,87.8,244204.0,86.3559,86.3753,84.92,85.182,244204.0
2022-05-31 14:50:00,87.8,87.99,87.03,87.55,274921.0,85.182,85.3663,84.435,84.9395,274921.0
2022-05-31 15:00:00,87.52,87.89,86.9,87.85,233853.0,84.9103,85.2693,84.3088,85.2305,233853.0
2022-05-31 15:10:00,87.84,88.51,87.44,87.88,227773.0,85.2208,85.8708,84.8327,85.2596,227773.0
2022-05-31 15:20:00,87.88,88.49,87.86,88.41,134400.0,85.2596,85.8514,85.2402,85.7738,134400.0
2022-05-31 15:30:00,88.36,88.97,88.36,88.67,184547.0,85.7253,86.3171,85.7253,86.0261,184547.0
2022-05-31 15:40:00,88.66,88.86,87.88,88.05,210816.0,86.0164,86.2104,85.2596,85.4245,210816.0
2022-05-31 15:50:00,87.99,88.85,87.15,87.49,499008.0,85.3663,86.2007,84.5514,84.8812,499008.0
2022-06-01 09:30:00,88.88,89.56,88.56,88.56,441684.0,86.2298,86.8895,85.9193,85.9193,441684.0
2022-06-01 09:40:00,88.56,88.88,88.11,88.33,286595.0,85.9193,86.2298,85.4828,85.6962,286595.0
2022-06-01 09:50:00,88.34,89.04,88.26,88.67,223262.0,85.7059,86.385,85.6283,86.0261,223262.0
2022-06-01 10:00:00,88.71,88.88,87.03,87.2,340363.0,86.0649,86.2298,84.435,84.5999,340363.0
2022-06-01 10:10:00,87.28,87.49,86.06,86.09,326934.0,84.6775,84.8812,83.4939,83.523,326934.0
2022-06-01 10:20:00,86.08,86.37,85.75,85.81,200763.0,83.5133,83.7946,83.1931,83.2513,200763.0
2022-06-01 10:30:00,85.75,86.19,85.02,85.5,316326.0,83.1931,83.62,82.4849,82.9506,316326.0
2022-06-01 10:40:00,85.47,85.85,85.32,85.35,194457.0,82.9215,83.2901,82.7759,82.805,194457.0
2022-06-01 10:50:00,85.33,86.26,85.29,86.09,218307.0,82.7856,83.6879,82.7468,83.523,218307.0
2022-06-01 11:00:00,86.04,86.06,85.26,85.28,235614.0,83.4745,83.4939,82.7177,82.7371,235614.0
2022-06-01 11:10:00,85.28,85.79,84.87,85.2,265901.0,82.7371,83.2319,82.3394,82.6595,265901.0
2022-06-01 11:20:00,85.15,85.15,84.29,84.83,409691.0,82.611,82.611,81.7767,82.3006,409691.0
2022-06-01 11:30:00,84.82,84.99,84.34,84.56,139586.0,82.2909,82.4558,81.8252,82.0386,139586.0
2022-06-01 11:40:00,84.44,84.55,83.96,84.04,290883.0,81.9222,82.0289,81.4565,81.5341,290883.0
2022-06-01 11:50:00,84.0,84.45,83.92,84.09,200212.0,81.4953,81.9319,81.4177,81.5826,200212.0
2022-06-01 12:00:00,84.1,84.26,83.76,84.08,346377.0,81.5923,81.7476,81.2625,81.5729,346377.0
2022-06-01 12:10:00,84.06,84.55,83.73,84.44,313599.0,81.5535,82.0289,81.2334,81.9222,313599.0
2022-06-01 12:20:00,84.42,84.6,83.99,84.02,321189.0,81.9028,82.0774,81.4856,81.5147,321189.0
2022-06-01 12:30:00,84.02,84.67,83.98,84.35,329502.0,81.5147,82.1453,81.4759,81.8349,329502.0
2022-06-01 12:40:00,84.42,84.55,83.72,83.87,199346.0,81.9028,82.0289,81.2237,81.3692,199346.0
2022-06-01 12:50:00,83.87,84.43,83.64,84.28,392765.0,81.3692,81.9125,81.146,81.767,392765.0
2022-06-01 13:00:00,84.3,84.94,84.18,84.93,245109.0,81.7864,82.4073,81.6699,82.3976,245109.0
2022-06-01 13:10:00,84.93,85.13,84.63,85.03,287359.0,82.3976,82.5916,82.1065,82.4946,287359.0
2022-06-01 13:20:00,85.05,85.31,84.8,85.1,154342.0,82.514,82.7662,82.2714,82.5625,154342.0
2022-06-01 13:30:00,85.05,85.74,84.83,85.6,170769.0,82.514,83.1834,82.3006,83.0476,170769.0
2022-06-01 13:40:00,85.55,85.86,85.43,85.61,246254.0,82.9991,83.2998,82.8827,83.0573,246254.0
2022-06-01 13:50:00,85.54,85.83,85.16,85.46,327342.0,82.9894,83.2707,82.6207,82.9118,327342.0
2022-06-01 14:00:00,85.43,86.01,85.41,85.8,402322.0,82.8827,83.4454,82.8633,83.2416,402322.0
2022-06-01 14:10:00,85.85,85.97,85.46,85.66,334495.0,83.2901,83.4066,82.9118,83.1058,334495.0
2022-06-01 14:20:00,85.68,86.93,85.55,86.64,334397.0,83.1252,84.3379,82.9991,84.0566,334397.0
2022-06-01 14:30:00,86.66,86.94,86.48,86.48,187419.0,84.076,84.3476,83.9014,83.9014,187419.0
2022-06-01 14:40:00,86.48,87.04,86.43,86.74,148216.0,83.9014,84.4447,83.8528,84.1536,148216.0
2022-06-01 14:50:00,86.68,86.7,86.1,86.32,268250.0,84.0954,84.1148,83.5327,83.7461,268250.0
2022-06-01 15:00:00,86.3,86.66,85.94,86.51,287365.0,83.7267,84.076,83.3775,83.9305,287365.0
2022-06-01 15:10:00,86.47,87.2,86.37,86.86,273405.0,83.8917,84.5999,83.7946,84.27,273405.0
2022-06-01 15:20:00,86.88,87.09,86.51,86.66,138780.0,84.2894,84.4932,83.9305,84.076,138780.0
2022-06-01 15:30:00,86.66,86.91,86.23,86.91,229519.0,84.076,84.3185,83.6588,84.3185,229519.0
2022-06-01 15:40:00,86.96,87.12,86.47,86.76,207133.0,84.367,84.5223,83.8917,84.173,207133.0
2022-06-01 15:50:00,86.78,87.01,85.31,85.35,412970.0,84.1924,84.4156,82.7662,82.805,412970.0
2022-06-02 09:30:00,85.22,85.37,84.1,84.86,440495.0,82.6789,82.8245,81.5923,82.3297,440495.0
2022-06-02 09:40:00,84.79,85.14,84.33,85.07,271480.0,82.2617,82.6013,81.8155,82.5334,271480.0
2022-06-02 09:50:00,85.0,85.01,83.91,84.49,243358.0,82.4655,82.4752,81.408,81.9707,243358.0
2022-06-02 10:00:00,84.41,85.02,84.23,84.56,234724.0,81.8931,82.4849,81.7184,82.0386,234724.0
2022-06-02 10:10:00,84.5,85.93,84.5,84.94,466481.0,81.9804,83.3678,81.9804,82.4073,466481.0
2022-06-02 10:20:00,84.94,85.14,83.72,84.27,384733.0,82.4073,82.6013,81.2237,81.7573,384733.0
2022-06-02 10:30:00,84.29,84.94,84.05,84.87,219759.0,81.7767,82.4073,81.5438,82.3394,219759.0
2022-06-02 10:40:00,84.93,85.23,84.64,85.1,125931.0,82.3976,82.6886,82.1162,82.5625,125931.0
2022-06-02 10:50:00,85.09,85.49,84.89,85.42,169321.0,82.5528,82.9409,82.3588,82.873,169321.0
2022-06-02 11:00:00,85.43,86.23,85.34,86.19,362027.0,82.8827,83.6588,82.7953,83.62,362027.0
2022-06-02 11:10:00,86.21,86.82,86.18,86.47,296088.0,83.6394,84.2312,83.6103,83.8917,296088.0
2022-06-02 11:20:00,86.51,86.8,86.33,86.61,163320.0,83.9305,84.2118,83.7558,84.0275,163320.0
2022-06-02 11:30:00,86.64,86.65,86.07,86.3,183780.0,84.0566,84.0663,83.5036,83.7267,183780.0
2022-06-02 11:40:00,86.3,87.56,86.3,87.55,313567.0,83.7267,84.9492,83.7267,84.9395,313567.0
2022-06-02 11:50:00,87.56,87.68,86.95,87.03,254808.0,84.9492,85.0656,84.3573,84.435,254808.0
2022-06-02 12:00:00,87.1,87.24,86.87,87.1,213005.0,84.5029,84.6387,84.2797,84.5029,213005.0
2022-06-02 12:10:00,87.1,87.53,86.99,87.51,152430.0,84.5029,84.92,84.3961,84.9006,152430.0
2022-06-02 12:20:00,87.51,88.07,87.4,88.05,220312.0,84.9006,85.4439,84.7939,85.4245,220312.0
2022-06-02 12:30:00,88.1,88.44,87.98,88.43,240987.0,85.4731,85.8029,85.3566,85.7932,240987.0
2022-06-02 12:40:00,88.44,88.46,87.92,88.07,176728.0,85.8029,85.8223,85.2984,85.4439,176728.0
2022-06-02 12:50:00,88.11,88.5,88.09,88.29,193756.0,85.4828,85.8611,85.4633,85.6574,193756.0
2022-06-02 13:00:00,88.31,88.49,88.19,88.29,132297.0,85.6768,85.8514,85.5604,85.6574,132297.0
2022-06-02 13:10:00,88.29,88.4,87.87,88.26,211485.0,85.6574,85.7641,85.2499,85.6283,211485.0
2022-06-02 13:20:00,88.26,88.4,87.96,88.29,94660.0,85.6283,85.7641,85.3372,85.6574,94660.0
2022-06-02 13:30:00,88.29,88.56,88.23,88.5,132599.0,85.6574,85.9193,85.5992,85.8611,132599.0
2022-06-02 13:40:00,88.52,88.79,88.31,88.79,145621.0,85.8805,86.1425,85.6768,86.1425,145621.0
2022-06-02 13:50:00,88.79,88.85,88.37,88.72,139012.0,86.1425,86.2007,85.735,86.0746,139012.0
2022-06-02 14:00:00,88.74,89.13,88.55,88.99,195068.0,86.094,86.4723,85.9096,86.3365,195068.0
2022-06-02 14:10:00,88.99,89.1,88.78,89.06,83549.0,86.3365,86.4432,86.1328,86.4044,83549.0
2022-06-02 14:20:00,89.0,89.09,88.7,88.85,81704.0,86.3462,86.4335,86.0552,86.2007,81704.0
2022-06-02 14:30:00,88.86,89.19,88.84,89.16,89442.0,86.2104,86.5305,86.191,86.5014,89442.0
2022-06-02 14:40:00,89.13,89.22,88.91,88.96,71826.0,86.4723,86.5597,86.2589,86.3074,71826.0
2022-06-02 14:50:00,88.97,89.15,88.48,88.53,120212.0,86.3171,86.4917,85.8417,85.8902,120212.0
2022-06-02 15:00:00,88.47,89.04,88.46,88.89,90295.0,85.832,86.385,85.8223,86.2395,90295.0
2022-06-02 15:10:00,88.84,89.25,88.78,89.1,85053.0,86.191,86.5888,86.1328,86.4432,85053.0
2022-06-02 15:20:00,89.16,89.38,88.72,88.91,185620.0,86.5014,86.7149,86.0746,86.2589,185620.0
2022-06-02 15:30:00,88.92,89.31,88.86,89.07,146331.0,86.2686,86.647,86.2104,86.4141,146331.0
2022-06-02 15:40:00,89.16,89.61,89.11,89.42,182897.0,86.5014,86.938,86.4529,86.7537,182897.0
2022-06-02 15:50:00,89.49,90.22,89.43,90.18,527353.0,86.8216,87.5298,86.7634,87.491,527353.0
2022-06-03 09:30:00,86.95,87.94,86.72,87.35,421471.0,84.3573,85.3178,84.1342,84.7454,421471.0
2022-06-03 09:40:00,87.39,87.54,86.26,86.75,318571.0,84.7842,84.9297,83.6879,84.1633,318571.0
2022-06-03 09:50:00,86.8,87.49,86.39,87.42,199524.0,84.2118,84.8812,83.814,84.8133,199524.0
2022-06-03 10:00:00,87.47,88.0,86.99,87.52,372305.0,84.8618,85.376,84.3961,84.9103,372305.0
2022-06-03 10:10:00,87.46,87.79,86.77,87.47,247960.0,84.8521,85.1723,84.1827,84.8618,247960.0
2022-06-03 10:20:00,87.4,87.53,86.7,86.99,162194.0,84.7939,84.92,84.1148,84.3961,162194.0
2022-06-03 10:30:00,86.96,87.15,86.04,86.16,240783.0,84.367,84.5514,83.4745,83.5909,240783.0
2022-06-03 10:40:00,86.14,86.59,85.86,86.41,194126.0,83.5715,84.0081,83.2998,83.8334,194126.0
2022-06-03 10:50:00,86.42,86.55,86.04,86.24,294751.0,83.8431,83.9693,83.4745,83.6685,294751.0
2022-06-03 11:00:00,86.2,86.25,85.52,85.56,278184.0,83.6297,83.6782,82.97,83.0088,278184.0
2022-06-03 11:10:00,85.57,85.59,85.16,85.48,188801.0,83.0185,83.0379,82.6207,82.9312,188801.0
2022-06-03 11:20:00,85.48,85.57,85.07,85.38,237877.0,82.9312,83.0185,82.5334,82.8342,237877.0
2022-06-03 11:30:00,85.41,86.14,85.24,86.01,195839.0,82.8633,83.5715,82.6983,83.4454,195839.0
2022-06-03 11:40:00,86.09,86.1,85.42,85.5,165031.0,83.523,83.5327,82.873,82.9506,165031.0
2022-06-03 11:50:00,85.45,85.72,85.22,85.67,107286.0,82.9021,83.164,82.6789,83.1155,107286.0
2022-06-03 12:00:00,85.73,86.23,85.65,85.7,128102.0,83.1737,83.6588,83.0961,83.1446,128102.0
2022-06-03 12:10:00,85.71,86.0,85.3,85.3,135708.0,83.1543,83.4357,82.7565,82.7565,135708.0
2022-06-03 12:20:00,85.28,86.22,85.2,86.11,117829.0,82.7371,83.6491,82.6595,83.5424,117829.0
2022-06-03 12:30:00,86.12,86.5,85.86,86.4,172825.0,83.5521,83.9208,83.2998,83.8237,172825.0
2022-06-03 12:40:00,86.41,86.5,86.07,86.39,124590.0,83.8334,83.9208,83.5036,83.814,124590.0
2022-06-03 12:50:00,86.36,86.82,86.06,86.77,147762.0,83.7849,84.2312,83.4939,84.1827,147762.0
2022-06-03 13:00:00,86.8,87.49,86.69,87.09,226317.0,84.2118,84.8812,84.1051,84.4932,226317.0
2022-06-03 13:10:00,87.05,87.18,85.96,86.03,178553.0,84.4544,84.5805,83.3969,83.4648,178553.0
2022-06-03 13:20:00,86.07,86.49,86.03,86.4,117627.0,83.5036,83.9111,83.4648,83.8237,117627.0
2022-06-03 13:30:00,86.32,86.47,85.95,86.21,118779.0,83.7461,83.8917,83.3872,83.6394,118779.0
2022-06-03 13:40:00,86.15,86.2,85.61,86.02,128666.0,83.5812,83.6297,83.0573,83.4551,128666.0
2022-06-03 13:50:00,86.04,86.16,85.78,85.87,59047.0,83.4745,83.5909,83.2222,83.3095,59047.0
2022-06-03 14:00:00,85.8,86.15,85.57,86.02,121831.0,83.2416,83.5812,83.0185,83.4551,121831.0
2022-06-03 14:10:00,86.07,86.41,85.96,86.41,90646.0,83.5036,83.8334,83.3969,83.8334,90646.0
2022-06-03 14:20:00,86.39,86.72,86.1,86.72,109336.0,83.814,84.1342,83.5327,84.1342,109336.0
2022-06-03 14:30:00,86.72,86.73,85.8,85.95,127823.0,84.1342,84.1439,83.2416,83.3872,127823.0
2022-06-03 14:40:00,85.92,86.33,85.82,86.31,75772.0,83.3581,83.7558,83.261,83.7364,75772.0
2022-06-03 14:50:00,86.32,86.5,86.17,86.39,96126.0,83.7461,83.9208,83.6006,83.814,96126.0
2022-06-03 15:00:00,86.4,86.52,85.68,85.84,247684.0,83.8237,83.9402,83.1252,83.2804,247684.0
2022-06-03 15:10:00,85.86,86.0,85.3,85.53,188733.0,83.2998,83.4357,82.7565,82.9797,188733.0
2022-06-03 15:20:00,85.58,85.99,85.34,85.98,150875.0,83.0282,83.426,82.7953,83.4163,150875.0
2022-06-03 15:30:00,85.97,86.16,85.6,85.83,207008.0,83.4066,83.5909,83.0476,83.2707,207008.0
2022-06-03 15:40:00,85.89,86.04,85.25,85.61,186982.0,83.3289,83.4745,82.708,83.0573,186982.0
2022-06-03 15:50:00,85.6,86.15,85.25,85.75,339942.0,83.0476,83.5812,82.708,83.1931,339942.0
2022-06-06 09:30:00,88.4,88.7,87.78,88.13,231365.0,85.7641,86.0552,85.1626,85.5022,231365.0
2022-06-06 09:40:00,88.1,88.83,87.71,88.03,230962.0,85.4731,86.1813,85.0947,85.4051,230962.0
2022-06-06 09:50:00,87.99,88.63,87.78,88.63,158901.0,85.3663,85.9872,85.1626,85.9872,158901.0
2022-06-06 10:00:00,88.68,89.54,88.54,89.28,326058.0,86.0358,86.8701,85.8999,86.6179,326058.0
2022-06-06 10:10:00,89.23,89.43,88.92,89.09,140743.0,86.5694,86.7634,86.2686,86.4335,140743.0
2022-06-06 10:20:00,89.07,89.29,88.82,89.11,163934.0,86.4141,86.6276,86.1716,86.4529,163934.0
2022-06-06 10:30:00,89.14,89.35,88.93,89.19,126713.0,86.482,86.6858,86.2783,86.5305,126713.0
2022-06-06 10:40:00,89.2,89.35,88.87,89.23,100458.0,86.5403,86.6858,86.2201,86.5694,100458.0
2022-06-06 10:50:00,89.32,89.47,88.96,89.2,186245.0,86.6567,86.8022,86.3074,86.5403,186245.0
2022-06-06 11:00:00,89.29,89.45,88.67,88.71,217540.0,86.6276,86.7828,86.0261,86.0649,217540.0
2022-06-06 11:10:00,88.7,88.71,87.2,87.2,275162.0,86.0552,86.0649,84.5999,84.5999,275162.0
2022-06-06 11:20:00,87.18,87.63,87.12,87.52,176375.0,84.5805,85.0171,84.5223,84.9103,176375.0
2022-06-06 11:30:00,87.5,87.66,87.2,87.38,122652.0,84.8909,85.0462,84.5999,84.7745,122652.0
2022-06-06 11:40:00,87.35,88.06,87.35,87.61,142777.0,84.7454,85.4342,84.7454,84.9977,142777.0
2022-06-06 11:50:00,87.6,87.85,87.53,87.73,77685.0,84.988,85.2305,84.92,85.1141,77685.0
2022-06-06 12:00:00,87.73,87.74,86.58,86.6,193127.0,85.1141,85.1238,83.9984,84.0178,193127.0
2022-06-06 12:10:00,86.57,86.65,86.25,86.58,126323.0,83.9887,84.0663,83.6782,83.9984,126323.0
2022-06-06 12:20:00,86.5,86.66,86.13,86.23,100459.0,83.9208,84.076,83.5618,83.6588,100459.0
2022-06-06 12:30:00,86.14,86.62,85.91,86.58,143840.0,83.5715,84.0372,83.3484,83.9984,143840.0
2022-06-06 12:40:00,86.56,86.83,86.5,86.66,112569.0,83.979,84.2409,83.9208,84.076,112569.0
2022-06-06 12:50:00,86.64,86.94,86.39,86.85,145846.0,84.0566,84.3476,83.814,84.2603,145846.0
2022-06-06 13:00:00,86.86,86.88,86.53,86.75,198973.0,84.27,84.2894,83.9499,84.1633,198973.0
2022-06-06 13:10:00,86.79,86.79,86.21,86.47,114438.0,84.2021,84.2021,83.6394,83.8917,114438.0
2022-06-06 13:20:00,86.45,86.68,86.25,86.61,104031.0,83.8722,84.0954,83.6782,84.0275,104031.0
2022-06-06 13:30:00,86.53,87.35,86.51,87.2,216883.0,83.9499,84.7454,83.9305,84.5999,216883.0
2022-06-06 13:40:00,87.25,87.59,87.21,87.47,213564.0,84.6484,84.9783,84.6096,84.8618,213564.0
2022-06-06 13:50:00,87.49,87.78,87.44,87.76,130850.0,84.8812,85.1626,84.8327,85.1432,130850.0
2022-06-06 14:00:00,87.77,87.79,87.34,87.45,157957.0,85.1529,85.1723,84.7357,84.8424,157957.0
2022-06-06 14:10:00,87.47,87.61,87.17,87.33,73573.0,84.8618,84.9977,84.5708,84.726,73573.0
2022-06-06 14:20:00,87.3,87.3,86.33,86.52,80393.0,84.6969,84.6969,83.7558,83.9402,80393.0
2022-06-06 14:30:00,86.44,86.66,86.25,86.31,114164.0,83.8625,84.076,83.6782,83.7364,114164.0
2022-06-06 14:40:00,86.33,86.8,86.3,86.54,59150.0,83.7558,84.2118,83.7267,83.9596,59150.0
2022-06-06 14:50:00,86.46,86.75,85.93,86.52,145062.0,83.882,84.1633,83.3678,83.9402,145062.0
2022-06-06 15:00:00,86.47,86.76,86.17,86.31,120016.0,83.8917,84.173,83.6006,83.7364,120016.0
2022-06-06 15:10:00,86.26,86.51,85.97,86.0,109433.0,83.6879,83.9305,83.4066,83.4357,109433.0
2022-06-06 15:20:00,85.9,86.27,85.73,86.07,136247.0,83.3386,83.6976,83.1737,83.5036,136247.0
2022-06-06 15:30:00,86.0,86.31,85.73,85.97,118625.0,83.4357,83.7364,83.1737,83.4066,118625.0
2022-06-06 15:40:00,85.9,86.64,85.82,86.19,224254.0,83.3386,84.0566,83.261,83.62,224254.0
2022-06-06 15:50:00,86.19,86.88,86.19,86.5,285995.0,83.62,84.2894,83.62,83.9208,285995.0
2022-06-07 09:30:00,84.13,85.06,83.85,84.75,353537.0,81.6214,82.5237,81.3498,82.2229,353537.0
2022-06-07 09:40:00,84.77,85.21,84.61,85.14,202193.0,82.2423,82.6692,82.0871,82.6013,202193.0
2022-06-07 09:50:00,85.15,85.7,85.04,85.18,176194.0,82.611,83.1446,82.5043,82.6401,176194.0
2022-06-07 10:00:00,85.17,85.71,85.0,85.18,142045.0,82.6304,83.1543,82.4655,82.6401,142045.0
2022-06-07 10:10:00,85.23,85.24,84.73,84.96,120664.0,82.6886,82.6983,82.2035,82.4267,120664.0
2022-06-07 10:20:00,84.91,86.3,84.89,86.21,283222.0,82.3782,83.7267,82.3588,83.6394,283222.0
2022-06-07 10:30:00,86.25,87.33,86.1,87.19,268641.0,83.6782,84.726,83.5327,84.5902,268641.0
2022-06-07 10:40:00,87.27,87.65,87.07,87.58,177216.0,84.6678,85.0365,84.4738,84.9686,177216.0
2022-06-07 10:50:00,87.66,87.66,87.19,87.28,119665.0,85.0462,85.0462,84.5902,84.6775,119665.0
2022-06-07 11:00:00,87.3,87.5,86.9,87.23,126520.0,84.6969,84.8909,84.3088,84.629,126520.0
2022-06-07 11:10:00,87.23,87.49,86.97,87.02,116182.0,84.629,84.8812,84.3767,84.4253,116182.0
2022-06-07 11:20:00,87.03,87.14,86.35,86.48,115742.0,84.435,84.5417,83.7752,83.9014,115742.0
2022-06-07 11:30:00,86.4,86.59,86.19,86.58,79147.0,83.8237,84.0081,83.62,83.9984,79147.0
2022-06-07 11:40:00,86.55,86.63,85.97,86.02,183380.0,83.9693,84.0469,83.4066,83.4551,183380.0
2022-06-07 11:50:00,85.96,86.57,85.95,86.48,95611.0,83.3969,83.9887,83.3872,83.9014,95611.0
2022-06-07 12:00:00,86.54,86.63,86.01,86.24,119086.0,83.9596,84.0469,83.4454,83.6685,119086.0
2022-06-07 12:10:00,86.22,86.36,85.78,86.0,98891.0,83.6491,83.7849,83.2222,83.4357,98891.0
2022-06-07 12:20:00,86.01,86.31,85.87,86.19,75370.0,83.4454,83.7364,83.3095,83.62,75370.0
2022-06-07 12:30:00,86.21,86.62,86.06,86.6,95760.0,83.6394,84.0372,83.4939,84.0178,95760.0
2022-06-07 12:40:00,86.62,86.96,86.62,86.9,153472.0,84.0372,84.367,84.0372,84.3088,153472.0
2022-06-07 12:50:00,86.9,87.04,86.67,86.93,80464.0,84.3088,84.4447,84.0857,84.3379,80464.0
2022-06-07 13:00:00,86.95,87.33,86.79,87.33,140324.0,84.3573,84.726,84.2021,84.726,140324.0
2022-06-07 13:10:00,87.33,87.52,87.18,87.46,129601.0,84.726,84.9103,84.5805,84.8521,129601.0
2022-06-07 13:20:00,87.46,87.63,87.36,87.5,101361.0,84.8521,85.0171,84.7551,84.8909,101361.0
2022-06-07 13:30:00,87.55,87.62,87.29,87.46,80261.0,84.9395,85.0074,84.6872,84.8521,80261.0
2022-06-07 13:40:00,87.45,87.54,87.26,87.45,46065.0,84.8424,84.9297,84.6581,84.8424,46065.0
2022-06-07 13:50:00,87.45,87.6,87.28,87.31,103071.0,84.8424,84.988,84.6775,84.7066,103071.0
2022-06-07 14:00:00,87.34,88.07,87.2,88.04,192097.0,84.7357,85.4439,84.5999,85.4148,192097.0
2022-06-07 14:10:00,88.04,88.34,87.98,88.01,160639.0,85.4148,85.7059,85.3566,85.3857,160639.0
2022-06-07 14:20:00,88.0,88.23,87.97,88.16,88962.0,85.376,85.5992,85.3469,85.5313,88962.0
2022-06-07 14:30:00,88.18,88.47,88.09,88.28,122375.0,85.5507,85.832,85.4633,85.6477,122375.0
2022-06-07 14:40:00,88.3,88.31,87.5,87.56,110890.0,85.6671,85.6768,84.8909,84.9492,110890.0
2022-06-07 14:50:00,87.58,87.98,87.53,87.93,101425.0,84.9686,85.3566,84.92,85.3081,101425.0
2022-06-07 15:00:00,87.95,88.38,87.87,88.21,165219.0,85.3275,85.7447,85.2499,85.5798,165219.0
2022-06-07 15:10:00,88.26,88.37,88.02,88.31,93965.0,85.6283,85.735,85.3954,85.6768,93965.0
2022-06-07 15:20:00,88.33,88.51,88.25,88.44,227565.0,85.6962,85.8708,85.6186,85.8029,227565.0
2022-06-07 15:30:00,88.43,88.93,88.33,88.92,242322.0,85.7932,86.2783,85.6962,86.2686,242322.0
2022-06-07 15:40:00,88.95,89.15,88.75,89.09,239839.0,86.2977,86.4917,86.1037,86.4335,239839.0
2022-06-07 15:50:00,89.02,89.28,88.92,88.95,439231.0,86.3656,86.6179,86.2686,86.2977,439231.0
2022-06-08 09:30:00,87.8,88.07,87.0,88.0,396476.0,85.182,85.4439,84.4059,85.376,396476.0
2022-06-08 09:40:00,87.97,88.89,87.59,88.69,295163.0,85.3469,86.2395,84.9783,86.0455,295163.0
2022-06-08 09:50:00,88.73,89.02,88.56,88.7,300474.0,86.0843,86.3656,85.9193,86.0552,300474.0
2022-06-08 10:00:00,88.71,88.79,88.21,88.58,183641.0,86.0649,86.1425,85.5798,85.9387,183641.0
2022-06-08 10:10:00,88.53,88.54,87.4,88.0,366604.0,85.8902,85.8999,84.7939,85.376,366604.0
2022-06-08 10:20:00,88.0,88.5,88.0,88.11,172030.0,85.376,85.8611,85.376,85.4828,172030.0
2022-06-08 10:30:00,88.09,88.77,87.98,88.41,180625.0,85.4633,86.1231,85.3566,85.7738,180625.0
2022-06-08 10:40:00,88.45,88.66,87.81,88.31,197507.0,85.8126,86.0164,85.1917,85.6768,197507.0
2022-06-08 10:50:00,88.33,88.49,87.76,87.9,164272.0,85.6962,85.8514,85.1432,85.279,164272.0
2022-06-08 11:00:00,87.95,88.06,87.66,87.95,142523.0,85.3275,85.4342,85.0462,85.3275,142523.0
2022-06-08 11:10:00,88.03,88.88,87.9,88.74,187543.0,85.4051,86.2298,85.279,86.094,187543.0
2022-06-08 11:20:00,88.76,88.83,88.5,88.67,113675.0,86.1134,86.1813,85.8611,86.0261,113675.0
2022-06-08 11:30:00,88.67,88.83,88.54,88.73,110771.0,86.0261,86.1813,85.8999,86.0843,110771.0
2022-06-08 11:40:00,88.8,88.95,88.27,88.46,138283.0,86.1522,86.2977,85.638,85.8223,138283.0
2022-06-08 11:50:00,88.48,88.67,88.36,88.39,77787.0,85.8417,86.0261,85.7253,85.7544,77787.0
2022-06-08 12:00:00,88.38,88.73,88.2,88.35,67535.0,85.7447,86.0843,85.5701,85.7156,67535.0
2022-06-08 12:10:00,88.41,88.51,88.28,88.45,32121.0,85.7738,85.8708,85.6477,85.8126,32121.0
2022-06-08 12:20:00,88.46,88.5,87.52,87.87,119833.0,85.8223,85.8611,84.9103,85.2499,119833.0
2022-06-08 12:30:00,87.86,87.86,86.76,86.76,174418.0,85.2402,85.2402,84.173,84.173,174418.0
2022-06-08 12:40:00,86.75,86.9,86.29,86.81,157587.0,84.1633,84.3088,83.717,84.2215,157587.0
2022-06-08 12:50:00,86.78,87.05,86.73,87.05,96843.0,84.1924,84.4544,84.1439,84.4544,96843.0
2022-06-08 13:00:00,87.0,87.01,86.49,86.9,84543.0,84.4059,84.4156,83.9111,84.3088,84543.0
2022-06-08 13:10:00,86.86,86.98,86.54,86.92,51925.0,84.27,84.3864,83.9596,84.3282,51925.0
2022-06-08 13:20:00,86.9,86.93,86.44,86.45,72971.0,84.3088,84.3379,83.8625,83.8722,72971.0
2022-06-08 13:30:00,86.41,86.47,85.73,85.76,160837.0,83.8334,83.8917,83.1737,83.2028,160837.0
2022-06-08 13:40:00,85.73,86.55,85.73,86.4,123021.0,83.1737,83.9693,83.1737,83.8237,123021.0
2022-06-08 13:50:00,86.46,86.56,86.15,86.27,94927.0,83.882,83.979,83.5812,83.6976,94927.0
2022-06-08 14:00:00,86.31,86.59,86.26,86.42,151188.0,83.7364,84.0081,83.6879,83.8431,151188.0
2022-06-08 14:10:00,86.4,86.5,86.07,86.21,94563.0,83.8237,83.9208,83.5036,83.6394,94563.0
2022-06-08 14:20:00,86.18,86.38,85.63,85.91,89590.0,83.6103,83.8043,83.0767,83.3484,89590.0
2022-06-08 14:30:00,85.88,86.17,85.57,85.83,94588.0,83.3192,83.6006,83.0185,83.2707,94588.0
2022-06-08 14:40:00,85.86,86.42,85.85,86.25,120116.0,83.2998,83.8431,83.2901,83.6782,120116.0
2022-06-08 14:50:00,86.26,86.33,85.99,86.08,81249.0,83.6879,83.7558,83.426,83.5133,81249.0
2022-06-08 15:00:00,86.03,86.08,85.53,85.84,108812.0,83.4648,83.5133,82.9797,83.2804,108812.0
2022-06-08 15:10:00,85.74,86.33,85.72,86.23,134224.0,83.1834,83.7558,83.164,83.6588,134224.0
2022-06-08 15:20:00,86.26,86.76,86.22,86.6,193264.0,83.6879,84.173,83.6491,84.0178,193264.0
2022-06-08 15:30:00,86.62,86.9,86.46,86.7,134480.0,84.0372,84.3088,83.882,84.1148,134480.0
2022-06-08 15:40:00,86.67,86.71,85.9,85.92,119429.0,84.0857,84.1245,83.3386,83.3581,119429.0
2022-06-08 15:50:00,85.96,86.35,85.82,86.13,172784.0,83.3969,83.7752,83.261,83.5618,172784.0
2022-06-09 09:30:00,84.85,85.76,84.52,84.81,368022.0,82.32,83.2028,81.9998,82.2812,368022.0
2022-06-09 09:40:00,84.81,85.47,84.31,85.19,311187.0,82.2812,82.9215,81.7961,82.6498,311187.0
2022-06-09 09:50:00,85.22,86.36,85.12,86.36,312168.0,82.6789,83.7849,82.5819,83.7849,312168.0
2022-06-09 10:00:00,86.32,86.33,85.15,85.17,195918.0,83.7461,83.7558,82.611,82.6304,195918.0
2022-06-09 10:10:00,85.2,85.85,84.68,85.44,307786.0,82.6595,83.2901,82.155,82.8924,307786.0
2022-06-09 10:20:00,85.51,85.73,85.35,85.73,114817.0,82.9603,83.1737,82.805,83.1737,114817.0
2022-06-09 10:30:00,85.81,86.14,85.45,85.93,206916.0,83.2513,83.5715,82.9021,83.3678,206916.0
2022-06-09 10:40:00,85.86,85.93,85.0,85.15,286678.0,83.2998,83.3678,82.4655,82.611,286678.0
2022-06-09 10:50:00,85.12,85.13,84.43,84.9,258069.0,82.5819,82.5916,81.9125,82.3685,258069.0
2022-06-09 11:00:00,84.85,84.97,84.11,84.48,325242.0,82.32,82.4364,81.602,81.961,325242.0
2022-06-09 11:10:00,84.48,84.77,84.4,84.6,235711.0,81.961,82.2423,81.8834,82.0774,235711.0
2022-06-09 11:20:00,84.62,84.97,84.51,84.57,158819.0,82.0968,82.4364,81.9901,82.0483,158819.0
2022-06-09 11:30:00,84.58,84.86,84.37,84.74,191690.0,82.058,82.3297,81.8543,82.2132,191690.0
2022-06-09 11:40:00,84.79,85.5,84.52,84.6,204643.0,82.2617,82.9506,81.9998,82.0774,204643.0
2022-06-09 11:50:00,84.58,85.0,84.34,84.93,83652.0,82.058,82.4655,81.8252,82.3976,83652.0
2022-06-09 12:00:00,84.95,85.13,84.52,84.64,102342.0,82.417,82.5916,81.9998,82.1162,102342.0
2022-06-09 12:10:00,84.6,84.66,84.23,84.52,142825.0,82.0774,82.1356,81.7184,81.9998,142825.0
2022-06-09 12:20:00,84.51,85.1,84.47,84.97,128392.0,81.9901,82.5625,81.9513,82.4364,128392.0
2022-06-09 12:30:00,84.99,85.2,84.81,85.05,159730.0,82.4558,82.6595,82.2812,82.514,159730.0
2022-06-09 12:40:00,85.08,85.42,85.0,85.14,156025.0,82.5431,82.873,82.4655,82.6013,156025.0
2022-06-09 12:50:00,85.16,85.63,84.86,85.51,176686.0,82.6207,83.0767,82.3297,82.9603,176686.0
2022-06-09 13:00:00,85.53,85.88,85.4,85.55,198432.0,82.9797,83.3192,82.8536,82.9991,198432.0
2022-06-09 13:10:00,85.56,85.79,85.39,85.51,70729.0,83.0088,83.2319,82.8439,82.9603,70729.0
2022-06-09 13:20:00,85.52,85.55,84.74,84.86,167588.0,82.97,82.9991,82.2132,82.3297,167588.0
2022-06-09 13:30:00,84.85,84.85,84.34,84.58,209921.0,82.32,82.32,81.8252,82.058,209921.0
2022-06-09 13:40:00,84.51,84.59,84.22,84.54,241388.0,81.9901,82.0677,81.7087,82.0192,241388.0
2022-06-09 13:50:00,84.53,84.98,84.53,84.93,161120.0,82.0095,82.4461,82.0095,82.3976,161120.0
2022-06-09 14:00:00,84.9,84.93,84.35,84.5,182389.0,82.3685,82.3976,81.8349,81.9804,182389.0
2022-06-09 14:10:00,84.51,84.61,84.22,84.39,103853.0,81.9901,82.0871,81.7087,81.8737,103853.0
2022-06-09 14:20:00,84.5,84.53,83.97,84.31,173997.0,81.9804,82.0095,81.4662,81.7961,173997.0
2022-06-09 14:30:00,84.28,84.28,83.63,83.69,156802.0,81.767,81.767,81.1363,81.1945,156802.0
2022-06-09 14:40:00,83.76,83.89,83.53,83.76,127341.0,81.2625,81.3886,81.0393,81.2625,127341.0
2022-06-09 14:50:00,83.75,83.87,83.16,83.19,252416.0,81.2528,81.3692,80.6804,80.7095,252416.0
2022-06-09 15:00:00,83.15,83.22,82.3,82.41,258815.0,80.6706,80.7386,79.846,79.9527,258815.0
2022-06-09 15:10:00,82.41,82.62,82.21,82.49,212214.0,79.9527,80.1565,79.7587,80.0303,212214.0
2022-06-09 15:20:00,82.46,82.65,81.82,81.83,246383.0,80.0012,80.1856,79.3803,79.39,246383.0
2022-06-09 15:30:00,81.82,81.91,81.57,81.72,264054.0,79.3803,79.4676,79.1378,79.2833,264054.0
2022-06-09 15:40:00,81.68,81.68,80.56,80.76,340267.0,79.2445,79.2445,78.1579,78.3519,340267.0
2022-06-09 15:50:00,80.74,81.08,79.87,79.93,534579.0,78.3325,78.6624,77.4885,77.5467,534579.0
2022-06-10 09:30:00,75.98,76.5,74.85,75.39,614915.0,73.7144,74.2189,72.6181,73.142,614915.0
2022-06-10 09:40:00,75.38,76.12,75.26,75.51,379098.0,73.1323,73.8503,73.0159,73.2585,379098.0
2022-06-10 09:50:00,75.44,75.77,74.79,75.08,301073.0,73.1905,73.5107,72.5599,72.8413,301073.0
2022-06-10 10:00:00,75.04,75.06,73.66,73.71,425620.0,72.8025,72.8219,71.4636,71.5121,425620.0
2022-06-10 10:10:00,73.71,73.86,73.42,73.55,270160.0,71.5121,71.6577,71.2308,71.3569,270160.0
2022-06-10 10:20:00,73.54,73.69,73.12,73.21,313866.0,71.3472,71.4927,70.9397,71.027,313866.0
2022-06-10 10:30:00,73.22,74.18,73.19,74.1,280699.0,71.0367,71.9681,71.0076,71.8905,280699.0
2022-06-10 10:40:00,74.1,74.39,73.8,74.14,230800.0,71.8905,72.1719,71.5994,71.9293,230800.0
2022-06-10 10:50:00,74.13,74.51,73.5,73.5,300997.0,71.9196,72.2883,71.3084,71.3084,300997.0
2022-06-10 11:00:00,73.5,73.74,73.28,73.51,144400.0,71.3084,71.5412,71.095,71.3181,144400.0
2022-06-10 11:10:00,73.5,73.83,73.32,73.79,188519.0,71.3084,71.6286,71.1338,71.5897,188519.0
2022-06-10 11:20:00,73.89,73.98,73.14,73.29,197694.0,71.6868,71.7741,70.9591,71.1047,197694.0
2022-06-10 11:30:00,73.23,73.39,72.98,73.0,196676.0,71.0464,71.2017,70.8039,70.8233,196676.0
2022-06-10 11:40:00,73.0,73.64,72.95,73.07,146835.0,70.8233,71.4442,70.7748,70.8912,146835.0
2022-06-10 11:50:00,73.07,73.79,73.0,73.68,170076.0,70.8912,71.5897,70.8233,71.483,170076.0
2022-06-10 12:00:00,73.66,74.16,73.58,74.04,176645.0,71.4636,71.9487,71.386,71.8323,176645.0
2022-06-10 12:10:00,74.0,74.02,73.22,73.36,124657.0,71.7935,71.8129,71.0367,71.1726,124657.0
2022-06-10 12:20:00,73.37,73.67,73.24,73.58,119936.0,71.1823,71.4733,71.0561,71.386,119936.0
2022-06-10 12:30:00,73.6,73.77,73.34,73.62,79319.0,71.4054,71.5703,71.1532,71.4248,79319.0
2022-06-10 12:40:00,73.64,73.9,73.45,73.51,167764.0,71.4442,71.6965,71.2599,71.3181,167764.0
2022-06-10 12:50:00,73.45,73.47,73.07,73.37,156751.0,71.2599,71.2793,70.8912,71.1823,156751.0
2022-06-10 13:00:00,73.4,73.46,72.99,73.28,148344.0,71.2114,71.2696,70.8136,71.095,148344.0
2022-06-10 13:10:00,73.31,73.57,72.99,73.57,131859.0,71.1241,71.3763,70.8136,71.3763,131859.0
2022-06-10 13:20:00,73.52,73.96,73.44,73.94,61356.0,71.3278,71.7547,71.2502,71.7353,61356.0
2022-06-10 13:30:00,73.96,74.11,73.38,74.11,162908.0,71.7547,71.9002,71.192,71.9002,162908.0
2022-06-10 13:40:00,74.12,74.49,73.84,74.47,148788.0,71.9099,72.2689,71.6383,72.2495,148788.0
2022-06-10 13:50:00,74.47,74.71,73.8,74.01,199425.0,72.2495,72.4823,71.5994,71.8032,199425.0
2022-06-10 14:00:00,74.01,74.03,73.56,73.87,121978.0,71.8032,71.8226,71.3666,71.6674,121978.0
2022-06-10 14:10:00,73.95,74.34,73.67,74.25,65841.0,71.745,72.1233,71.4733,72.036,65841.0
2022-06-10 14:20:00,74.34,74.61,73.89,74.12,188030.0,72.1233,72.3853,71.6868,71.9099,188030.0
2022-06-10 14:30:00,74.13,74.54,74.13,74.17,87093.0,71.9196,72.3174,71.9196,71.9584,87093.0
2022-06-10 14:40:00,74.13,74.57,73.82,74.55,132523.0,71.9196,72.3465,71.6188,72.3271,132523.0
2022-06-10 14:50:00,74.59,75.08,74.35,74.92,198969.0,72.3659,72.8413,72.133,72.686,198969.0
2022-06-10 15:00:00,74.92,75.11,74.02,74.25,266217.0,72.686,72.8704,71.8129,72.036,266217.0
2022-06-10 15:10:00,74.26,75.01,74.22,74.95,143350.0,72.0457,72.7734,72.0069,72.7152,143350.0
2022-06-10 15:20:00,74.99,75.54,74.29,75.06,333553.0,72.754,73.2876,72.0748,72.8219,333553.0
2022-06-10 15:30:00,75.07,75.22,74.5,74.87,303239.0,72.8316,72.9771,72.2786,72.6375,303239.0
2022-06-10 15:40:00,74.88,75.03,73.56,73.63,307380.0,72.6472,72.7928,71.3666,71.4345,307380.0
2022-06-10 15:50:00,73.61,74.05,72.87,72.92,546252.0,71.4151,71.842,70.6972,70.7457,546252.0
2022-06-13 09:30:00,67.32,68.4,67.3,67.55,841268.0,65.3127,66.3605,65.2933,65.5358,841268.0
2022-06-13 09:40:00,67.53,68.15,66.93,67.33,395820.0,65.5164,66.1179,64.9343,65.3224,395820.0
2022-06-13 09:50:00,67.32,67.66,67.15,67.25,256829.0,65.3127,65.6425,65.1477,65.2448,256829.0
2022-06-13 10:00:00,67.26,67.78,66.96,67.15,304990.0,65.2545,65.7589,64.9634,65.1477,304990.0
2022-06-13 10:10:00,67.11,67.36,65.84,65.94,306755.0,65.1089,65.3515,63.8768,63.9738,306755.0
2022-06-13 10:20:00,65.93,66.27,65.65,65.81,251741.0,63.9641,64.294,63.6925,63.8477,251741.0
2022-06-13 10:30:00,65.86,66.26,65.59,65.98,269600.0,63.8962,64.2843,63.6342,64.0126,269600.0
2022-06-13 10:40:00,65.95,65.96,65.0,65.03,381661.0,63.9835,63.9932,63.0618,63.0909,381661.0
2022-06-13 10:50:00,65.02,65.47,64.85,65.2,497139.0,63.0812,63.5178,62.9163,63.2559,497139.0
2022-06-13 11:00:00,65.18,65.27,64.62,64.72,297399.0,63.2365,63.3238,62.6932,62.7902,297399.0
2022-06-13 11:10:00,64.71,65.88,64.54,65.85,397467.0,62.7805,63.9156,62.6156,63.8865,397467.0
2022-06-13 11:20:00,65.8,66.47,65.72,65.92,355592.0,63.838,64.488,63.7604,63.9544,355592.0
2022-06-13 11:30:00,65.97,66.61,65.53,66.59,337825.0,64.0029,64.6238,63.576,64.6044,337825.0
2022-06-13 11:40:00,66.62,66.96,66.27,66.57,300875.0,64.6335,64.9634,64.294,64.585,300875.0
2022-06-13 11:50:00,66.56,66.78,66.01,66.44,207108.0,64.5753,64.7888,64.0417,64.4589,207108.0
2022-06-13 12:00:00,66.4,66.98,66.17,66.61,255818.0,64.4201,64.9828,64.197,64.6238,255818.0
2022-06-13 12:10:00,66.51,67.18,66.4,66.76,258721.0,64.5268,65.1768,64.4201,64.7694,258721.0
2022-06-13 12:20:00,66.81,67.15,66.62,66.91,160717.0,64.8179,65.1477,64.6335,64.9149,160717.0
2022-06-13 12:30:00,66.82,68.15,66.62,67.96,341230.0,64.8276,66.1179,64.6335,65.9336,341230.0
2022-06-13 12:40:00,67.94,67.95,66.94,67.01,207716.0,65.9142,65.9239,64.944,65.0119,207716.0
2022-06-13 12:50:00,67.0,67.23,66.31,66.33,245753.0,65.0022,65.2253,64.3328,64.3522,245753.0
2022-06-13 13:00:00,66.35,66.38,65.89,66.2,203358.0,64.3716,64.4007,63.9253,64.2261,203358.0
2022-06-13 13:10:00,66.21,66.29,65.92,66.19,257037.0,64.2358,64.3134,63.9544,64.2164,257037.0
2022-06-13 13:20:00,66.2,66.2,65.73,65.96,213174.0,64.2261,64.2261,63.7701,63.9932,213174.0
2022-06-13 13:30:00,65.98,66.18,65.64,66.16,278332.0,64.0126,64.2067,63.6828,64.1873,278332.0
2022-06-13 13:40:00,66.17,67.27,66.15,67.27,282485.0,64.197,65.2642,64.1776,65.2642,282485.0
2022-06-13 13:50:00,67.27,67.36,66.68,67.03,307794.0,65.2642,65.3515,64.6917,65.0313,307794.0
2022-06-13 14:00:00,67.03,67.04,66.14,66.16,140951.0,65.0313,65.041,64.1678,64.1873,140951.0
2022-06-13 14:10:00,66.1,66.24,65.82,66.14,104904.0,64.129,64.2649,63.8574,64.1678,104904.0
2022-06-13 14:20:00,66.17,66.45,66.06,66.09,136032.0,64.197,64.4686,64.0902,64.1193,136032.0
2022-06-13 14:30:00,66.09,66.7,65.53,66.48,288183.0,64.1193,64.7112,63.576,64.4977,288183.0
2022-06-13 14:40:00,66.45,66.83,66.24,66.4,134730.0,64.4686,64.8373,64.2649,64.4201,134730.0
2022-06-13 14:50:00,66.35,66.4,65.57,65.66,181643.0,64.3716,64.4201,63.6148,63.7022,181643.0
2022-06-13 15:00:00,65.66,65.97,65.34,65.42,216156.0,63.7022,64.0029,63.3917,63.4693,216156.0
2022-06-13 15:10:00,65.43,66.3,64.82,65.37,380722.0,63.479,64.3231,62.8872,63.4208,380722.0
2022-06-13 15:20:00,65.29,65.62,64.6,64.6,179560.0,63.3432,63.6634,62.6738,62.6738,179560.0
2022-06-13 15:30:00,64.58,65.0,64.16,64.27,408407.0,62.6544,63.0618,62.2469,62.3536,408407.0
2022-06-13 15:40:00,64.31,64.56,63.95,64.29,451450.0,62.3924,62.635,62.0432,62.373,451450.0
2022-06-13 15:50:00,64.32,64.84,63.61,64.58,747382.0,62.4021,62.9066,61.7133,62.6544,747382.0
2022-06-14 09:30:00,65.53,65.65,65.0,65.18,491324.0,63.576,63.6925,63.0618,63.2365,491324.0
2022-06-14 09:40:00,65.19,65.22,64.29,64.89,515505.0,63.2462,63.2753,62.373,62.9551,515505.0
2022-06-14 09:50:00,64.9,65.91,64.47,65.83,468363.0,62.9648,63.9447,62.5476,63.8671,468363.0
2022-06-14 10:00:00,65.81,66.15,65.04,65.16,625993.0,63.8477,64.1776,63.1006,63.2171,625993.0
2022-06-14 10:10:00,65.05,65.24,64.54,64.55,505585.0,63.1104,63.2947,62.6156,62.6253,505585.0
2022-06-14 10:20:00,64.53,64.68,64.07,64.09,384933.0,62.6059,62.7514,62.1596,62.179,384933.0
2022-06-14 10:30:00,64.12,64.47,63.91,64.18,260849.0,62.2081,62.5476,62.0043,62.2663,260849.0
2022-06-14 10:40:00,64.15,64.8,63.57,64.8,487482.0,62.2372,62.8678,61.6745,62.8678,487482.0
2022-06-14 10:50:00,64.81,65.13,64.56,64.64,260931.0,62.8775,63.188,62.635,62.7126,260931.0
2022-06-14 11:00:00,64.63,65.05,64.11,64.11,132299.0,62.7029,63.1104,62.1984,62.1984,132299.0
2022-06-14 11:10:00,64.11,64.15,63.71,64.02,153924.0,62.1984,62.2372,61.8103,62.1111,153924.0
2022-06-14 11:20:00,64.01,64.49,63.63,64.08,242041.0,62.1014,62.567,61.7327,62.1693,242041.0
2022-06-14 11:30:00,64.08,64.68,63.77,64.23,283160.0,62.1693,62.7514,61.8685,62.3148,283160.0
2022-06-14 11:40:00,64.23,64.71,64.12,64.27,152534.0,62.3148,62.7805,62.2081,62.3536,152534.0
2022-06-14 11:50:00,64.23,64.7,64.02,64.56,84334.0,62.3148,62.7708,62.1111,62.635,84334.0
2022-06-14 12:00:00,64.5,64.5,63.79,63.89,102462.0,62.5768,62.5768,61.8879,61.9849,102462.0
2022-06-14 12:10:00,63.85,64.2,63.52,64.12,191425.0,61.9461,62.2857,61.626,62.2081,191425.0
2022-06-14 12:20:00,64.16,64.31,63.75,63.81,114367.0,62.2469,62.3924,61.8491,61.9073,114367.0
2022-06-14 12:30:00,63.84,63.91,63.33,63.49,165775.0,61.9364,62.0043,61.4416,61.5969,165775.0
2022-06-14 12:40:00,63.48,63.74,63.39,63.71,138883.0,61.5872,61.8394,61.4998,61.8103,138883.0
2022-06-14 12:50:00,63.71,64.07,63.5,64.03,199377.0,61.8103,62.1596,61.6066,62.1208,199377.0
2022-06-14 13:00:00,64.05,64.53,63.81,64.5,165703.0,62.1402,62.6059,61.9073,62.5768,165703.0
2022-06-14 13:10:00,64.45,65.09,64.24,65.01,281349.0,62.5282,63.1492,62.3245,63.0715,281349.0
2022-06-14 13:20:00,65.01,65.3,64.48,64.48,305074.0,63.0715,63.3529,62.5573,62.5573,305074.0
2022-06-14 13:30:00,64.47,64.55,63.82,63.83,164333.0,62.5476,62.6253,61.917,61.9267,164333.0
2022-06-14 13:40:00,63.82,63.91,63.36,63.54,178063.0,61.917,62.0043,61.4707,61.6454,178063.0
2022-06-14 13:50:00,63.55,63.88,63.5,63.61,197916.0,61.6551,61.9752,61.6066,61.7133,197916.0
2022-06-14 14:00:00,63.58,64.26,63.58,64.16,144400.0,61.6842,62.3439,61.6842,62.2469,144400.0
2022-06-14 14:10:00,64.14,64.14,63.55,63.84,130062.0,62.2275,62.2275,61.6551,61.9364,130062.0
2022-06-14 14:20:00,63.85,64.05,63.63,63.81,115559.0,61.9461,62.1402,61.7327,61.9073,115559.0
2022-06-14 14:30:00,63.8,64.0,63.46,63.86,136145.0,61.8976,62.0917,61.5678,61.9558,136145.0
2022-06-14 14:40:00,63.85,63.89,63.11,63.16,184430.0,61.9461,61.9849,61.2282,61.2767,184430.0
2022-06-14 14:50:00,63.14,63.4,63.0,63.1,204009.0,61.2573,61.5096,61.1215,61.2185,204009.0
2022-06-14 15:00:00,63.09,63.3,62.8,62.81,263727.0,61.2088,61.4125,60.9274,60.9371,263727.0
2022-06-14 15:10:00,62.8,62.98,62.27,62.38,204790.0,60.9274,61.1021,60.4132,60.52,204790.0
2022-06-14 15:20:00,62.39,63.3,62.39,63.19,225953.0,60.5297,61.4125,60.5297,61.3058,225953.0
2022-06-14 15:30:00,63.23,64.35,63.18,64.15,410798.0,61.3446,62.4312,61.2961,62.2372,410798.0
2022-06-14 15:40:00,64.15,64.58,63.82,64.42,371977.0,62.2372,62.6544,61.917,62.4991,371977.0
2022-06-14 15:50:00,64.42,64.47,63.71,63.97,707010.0,62.4991,62.5476,61.8103,62.0626,707010.0
2022-06-15 09:30:00,65.79,66.07,65.4,65.79,426389.0,63.8283,64.0999,63.4499,63.8283,426389.0
2022-06-15 09:40:00,65.8,66.54,65.79,66.47,357107.0,63.838,64.5559,63.8283,64.488,357107.0
2022-06-15 09:50:00,66.48,66.68,66.18,66.41,252741.0,64.4977,64.6917,64.2067,64.4298,252741.0
2022-06-15 10:00:00,66.4,66.86,66.24,66.66,185206.0,64.4201,64.8664,64.2649,64.6723,185206.0
2022-06-15 10:10:00,66.69,66.77,66.23,66.32,144870.0,64.7014,64.7791,64.2552,64.3425,144870.0
2022-06-15 10:20:00,66.3,66.43,66.14,66.33,101156.0,64.3231,64.4492,64.1678,64.3522,101156.0
2022-06-15 10:30:00,66.36,66.4,65.88,65.97,144424.0,64.3813,64.4201,63.9156,64.0029,144424.0
2022-06-15 10:40:00,65.97,66.07,65.64,65.81,121449.0,64.0029,64.0999,63.6828,63.8477,121449.0
2022-06-15 10:50:00,65.75,65.83,65.28,65.7,199980.0,63.7895,63.8671,63.3335,63.741,199980.0
2022-06-15 11:00:00,65.67,65.83,65.49,65.5,163878.0,63.7119,63.8671,63.5372,63.5469,163878.0
2022-06-15 11:10:00,65.49,65.6,65.17,65.28,172290.0,63.5372,63.644,63.2268,63.3335,172290.0
2022-06-15 11:20:00,65.25,65.46,65.09,65.43,136896.0,63.3044,63.5081,63.1492,63.479,136896.0
2022-06-15 11:30:00,65.43,65.68,65.28,65.56,121576.0,63.479,63.7216,63.3335,63.6051,121576.0
2022-06-15 11:40:00,65.52,65.7,65.48,65.56,83140.0,63.5663,63.741,63.5275,63.6051,83140.0
2022-06-15 11:50:00,65.5,65.82,65.45,65.8,89188.0,63.5469,63.8574,63.4984,63.838,89188.0
2022-06-15 12:00:00,65.8,65.97,65.59,65.74,148538.0,63.838,64.0029,63.6342,63.7798,148538.0
2022-06-15 12:10:00,65.69,66.13,65.67,66.0,86468.0,63.7313,64.1581,63.7119,64.032,86468.0
2022-06-15 12:20:00,66.04,66.21,65.99,66.1,91140.0,64.0708,64.2358,64.0223,64.129,91140.0
2022-06-15 12:30:00,66.1,66.25,65.86,65.86,118788.0,64.129,64.2746,63.8962,63.8962,118788.0
2022-06-15 12:40:00,65.85,65.92,65.55,65.7,76781.0,63.8865,63.9544,63.5954,63.741,76781.0
2022-06-15 12:50:00,65.69,65.7,65.04,65.14,163742.0,63.7313,63.741,63.1006,63.1977,163742.0
2022-06-15 13:00:00,65.15,65.43,65.1,65.27,276855.0,63.2074,63.479,63.1589,63.3238,276855.0
2022-06-15 13:10:00,65.27,65.54,65.21,65.48,91169.0,63.3238,63.5857,63.2656,63.5275,91169.0
2022-06-15 13:20:00,65.48,65.86,65.4,65.79,75729.0,63.5275,63.8962,63.4499,63.8283,75729.0
2022-06-15 13:30:00,65.81,65.86,65.62,65.8,57180.0,63.8477,63.8962,63.6634,63.838,57180.0
2022-06-15 13:40:00,65.79,65.8,65.38,65.41,97601.0,63.8283,63.838,63.4305,63.4596,97601.0
2022-06-15 13:50:00,65.37,66.42,65.14,66.16,256754.0,63.4208,64.4395,63.1977,64.1873,256754.0
2022-06-15 14:00:00,66.2,67.09,63.91,64.88,846865.0,64.2261,65.0895,62.0043,62.9454,846865.0
2022-06-15 14:10:00,64.9,65.77,64.21,65.34,493532.0,62.9648,63.8089,62.2954,63.3917,493532.0
2022-06-15 14:20:00,65.42,65.78,64.39,64.45,410935.0,63.4693,63.8186,62.47,62.5282,410935.0
2022-06-15 14:30:00,64.44,66.4,63.07,65.85,858741.0,62.5185,64.4201,61.1894,63.8865,858741.0
2022-06-15 14:40:00,65.76,68.46,65.5,67.29,1203711.0,63.7992,66.4187,63.5469,65.2836,1203711.0
2022-06-15 14:50:00,67.26,67.8,65.7,66.15,839471.0,65.2545,65.7784,63.741,64.1776,839471.0
2022-06-15 15:00:00,66.32,67.16,66.14,66.92,491249.0,64.3425,65.1574,64.1678,64.9246,491249.0
2022-06-15 15:10:00,66.96,67.26,66.02,66.66,414360.0,64.9634,65.2545,64.0514,64.6723,414360.0
2022-06-15 15:20:00,66.67,68.32,66.66,68.29,559669.0,64.682,66.2828,64.6723,66.2537,559669.0
2022-06-15 15:30:00,68.28,69.12,67.73,67.8,711910.0,66.244,67.059,65.7104,65.7784,711910.0
2022-06-15 15:40:00,67.77,67.77,66.77,67.38,315164.0,65.7492,65.7492,64.7791,65.3709,315164.0
2022-06-15 15:50:00,67.32,67.32,66.23,66.7,601403.0,65.3127,65.3127,64.2552,64.7112,601403.0
2022-06-16 09:30:00,62.11,62.32,60.9,61.19,673602.0,60.258,60.4618,59.0841,59.3654,673602.0
2022-06-16 09:40:00,61.19,61.83,60.79,61.57,561573.0,59.3654,59.9864,58.9774,59.7341,561573.0
2022-06-16 09:50:00,61.57,61.57,60.93,61.22,253971.0,59.7341,59.7341,59.1132,59.3946,253971.0
2022-06-16 10:00:00,61.18,61.32,60.48,60.8,365656.0,59.3557,59.4916,58.6766,58.9871,365656.0
2022-06-16 10:10:00,60.76,61.02,60.43,60.59,282878.0,58.9483,59.2005,58.6281,58.7833,282878.0
2022-06-16 10:20:00,60.56,61.36,60.55,61.3,240882.0,58.7542,59.5304,58.7445,59.4722,240882.0
2022-06-16 10:30:00,61.25,61.35,60.63,60.65,187351.0,59.4237,59.5207,58.8221,58.8415,187351.0
2022-06-16 10:40:00,60.65,60.71,59.84,59.84,330349.0,58.8415,58.8998,58.0557,58.0557,330349.0
2022-06-16 10:50:00,59.84,60.08,59.6,59.74,409826.0,58.0557,58.2885,57.8229,57.9587,409826.0
2022-06-16 11:00:00,59.73,60.22,59.69,60.11,290815.0,57.949,58.4244,57.9102,58.3177,290815.0
2022-06-16 11:10:00,60.13,60.8,60.01,60.51,417359.0,58.3371,58.9871,58.2206,58.7057,417359.0
2022-06-16 11:20:00,60.5,61.18,60.29,60.85,325119.0,58.696,59.3557,58.4923,59.0356,325119.0
2022-06-16 11:30:00,60.84,60.91,60.41,60.74,195355.0,59.0259,59.0938,58.6087,58.9289,195355.0
2022-06-16 11:40:00,60.76,60.79,60.1,60.3,177863.0,58.9483,58.9774,58.3079,58.502,177863.0
2022-06-16 11:50:00,60.35,60.7,60.08,60.7,187333.0,58.5505,58.8901,58.2885,58.8901,187333.0
2022-06-16 12:00:00,60.7,60.77,60.0,60.0,165204.0,58.8901,58.958,58.2109,58.2109,165204.0
2022-06-16 12:10:00,60.0,60.28,59.84,60.01,185246.0,58.2109,58.4826,58.0557,58.2206,185246.0
2022-06-16 12:20:00,60.0,60.65,59.89,60.59,114033.0,58.2109,58.8415,58.1042,58.7833,114033.0
2022-06-16 12:30:00,60.58,60.68,60.05,60.22,134931.0,58.7736,58.8707,58.2594,58.4244,134931.0
2022-06-16 12:40:00,60.28,60.82,60.16,60.78,142330.0,58.4826,59.0065,58.3662,58.9677,142330.0
2022-06-16 12:50:00,60.71,60.8,60.28,60.59,128855.0,58.8998,58.9871,58.4826,58.7833,128855.0
2022-06-16 13:00:00,60.58,61.15,60.4,60.97,191888.0,58.7736,59.3266,58.599,59.152,191888.0
2022-06-16 13:10:00,60.98,61.0,60.66,60.69,143911.0,59.1617,59.1811,58.8513,58.8804,143911.0
2022-06-16 13:20:00,60.69,61.26,60.26,61.03,265187.0,58.8804,59.4334,58.4632,59.2102,265187.0
2022-06-16 13:30:00,60.96,61.15,60.61,60.89,194811.0,59.1423,59.3266,58.8027,59.0744,194811.0
2022-06-16 13:40:00,60.86,60.93,60.05,60.3,208039.0,59.0453,59.1132,58.2594,58.502,208039.0
2022-06-16 13:50:00,60.3,60.31,59.61,59.62,225342.0,58.502,58.5117,57.8326,57.8423,225342.0
2022-06-16 14:00:00,59.62,59.91,59.41,59.52,224371.0,57.8423,58.1236,57.6385,57.7452,224371.0
2022-06-16 14:10:00,59.5,59.72,59.46,59.64,239133.0,57.7258,57.9393,57.687,57.8617,239133.0
2022-06-16 14:20:00,59.61,59.69,59.28,59.28,223852.0,57.8326,57.9102,57.5124,57.5124,223852.0
2022-06-16 14:30:00,59.28,59.54,59.21,59.42,162644.0,57.5124,57.7646,57.4445,57.6482,162644.0
2022-06-16 14:40:00,59.44,59.89,58.8,58.83,379823.0,57.6676,58.1042,57.0467,57.0758,379823.0
2022-06-16 14:50:00,58.84,59.1,58.7,59.06,217299.0,57.0855,57.3378,56.9497,57.299,217299.0
2022-06-16 15:00:00,59.03,60.12,59.01,60.1,386464.0,57.2699,58.3274,57.2505,58.3079,386464.0
2022-06-16 15:10:00,60.08,60.41,59.48,60.01,304111.0,58.2885,58.6087,57.7064,58.2206,304111.0
2022-06-16 15:20:00,60.03,60.47,59.9,60.2,251994.0,58.24,58.6669,58.1139,58.405,251994.0
2022-06-16 15:30:00,60.1,60.27,59.4,59.8,276316.0,58.3079,58.4729,57.6288,58.0169,276316.0
2022-06-16 15:40:00,59.81,60.27,59.07,59.19,273815.0,58.0266,58.4729,57.3087,57.4251,273815.0
2022-06-16 15:50:00,59.27,60.36,59.21,60.27,771765.0,57.5027,58.5602,57.4445,58.4729,771765.0
2022-06-17 09:30:00,60.27,61.32,60.25,61.0,482584.0,58.4729,59.4916,58.4535,59.1811,482584.0
2022-06-17 09:40:00,61.02,61.81,61.01,61.57,372764.0,59.2005,59.967,59.1908,59.7341,372764.0
2022-06-17 09:50:00,61.54,62.15,61.53,61.68,384930.0,59.705,60.2968,59.6953,59.8408,384930.0
2022-06-17 10:00:00,61.7,61.77,60.82,60.9,339888.0,59.8602,59.9282,59.0065,59.0841,339888.0
2022-06-17 10:10:00,60.95,61.2,60.25,60.35,269970.0,59.1326,59.3751,58.4535,58.5505,269970.0
2022-06-17 10:20:00,60.38,60.38,59.56,59.82,341590.0,58.5796,58.5796,57.7841,58.0363,341590.0
2022-06-17 10:30:00,59.8,59.97,58.84,59.31,502968.0,58.0169,58.1818,57.0855,57.5415,502968.0
2022-06-17 10:40:00,59.32,59.46,58.59,58.99,327315.0,57.5512,57.687,56.843,57.231,327315.0
2022-06-17 10:50:00,58.91,59.45,58.79,59.29,263324.0,57.1534,57.6773,57.037,57.5221,263324.0
2022-06-17 11:00:00,59.26,60.47,58.92,60.46,427585.0,57.493,58.6669,57.1631,58.6572,427585.0
2022-06-17 11:10:00,60.45,60.9,60.09,60.73,393860.0,58.6475,59.0841,58.2982,58.9192,393860.0
2022-06-17 11:20:00,60.73,60.89,60.04,60.7,317160.0,58.9192,59.0744,58.2497,58.8901,317160.0
2022-06-17 11:30:00,60.74,61.12,60.23,60.51,279060.0,58.9289,59.2975,58.4341,58.7057,279060.0
2022-06-17 11:40:00,60.53,60.82,60.05,60.23,174864.0,58.7251,59.0065,58.2594,58.4341,174864.0
2022-06-17 11:50:00,60.24,60.36,59.72,59.94,217670.0,58.4438,58.5602,57.9393,58.1527,217670.0
2022-06-17 12:00:00,59.92,60.06,59.53,59.9,219603.0,58.1333,58.2691,57.7549,58.1139,219603.0
2022-06-17 12:10:00,59.88,60.48,59.74,60.03,320386.0,58.0945,58.6766,57.9587,58.24,320386.0
2022-06-17 12:20:00,60.02,60.51,59.93,60.35,239234.0,58.2303,58.7057,58.143,58.5505,239234.0
2022-06-17 12:30:00,60.38,60.49,60.02,60.49,123590.0,58.5796,58.6863,58.2303,58.6863,123590.0
2022-06-17 12:40:00,60.5,60.62,60.11,60.58,158043.0,58.696,58.8124,58.3177,58.7736,158043.0
2022-06-17 12:50:00,60.59,60.59,59.99,60.35,143310.0,58.7833,58.7833,58.2012,58.5505,143310.0
2022-06-17 13:00:00,60.34,61.54,60.22,61.53,324452.0,58.5408,59.705,58.4244,59.6953,324452.0
2022-06-17 13:10:00,61.52,61.86,61.24,61.48,331803.0,59.6856,60.0155,59.414,59.6468,331803.0
2022-06-17 13:20:00,61.4,61.54,61.02,61.09,207422.0,59.5692,59.705,59.2005,59.2684,207422.0
2022-06-17 13:30:00,61.11,61.4,60.87,61.12,123533.0,59.2878,59.5692,59.055,59.2975,123533.0
2022-06-17 13:40:00,61.12,61.4,60.61,60.97,393917.0,59.2975,59.5692,58.8027,59.152,393917.0
2022-06-17 13:50:00,60.97,61.35,60.91,61.09,110595.0,59.152,59.5207,59.0938,59.2684,110595.0
2022-06-17 14:00:00,61.14,61.38,61.05,61.34,95728.0,59.3169,59.5498,59.2296,59.511,95728.0
2022-06-17 14:10:00,61.31,61.73,61.18,61.61,208772.0,59.4819,59.8893,59.3557,59.7729,208772.0
2022-06-17 14:20:00,61.58,61.8,61.33,61.36,124765.0,59.7438,59.9573,59.5013,59.5304,124765.0
2022-06-17 14:30:00,61.36,61.69,61.0,61.68,114421.0,59.5304,59.8505,59.1811,59.8408,114421.0
2022-06-17 14:40:00,61.77,61.98,61.36,61.43,176360.0,59.9282,60.1319,59.5304,59.5983,176360.0
2022-06-17 14:50:00,61.4,61.46,61.06,61.2,86094.0,59.5692,59.6274,59.2393,59.3751,86094.0
2022-06-17 15:00:00,61.24,61.53,61.02,61.04,157842.0,59.414,59.6953,59.2005,59.2199,157842.0
2022-06-17 15:10:00,61.05,61.07,60.33,60.73,205420.0,59.2296,59.249,58.5311,58.9192,205420.0
2022-06-17 15:20:00,60.75,61.6,60.71,61.43,216318.0,58.9386,59.7632,58.8998,59.5983,216318.0
2022-06-17 15:30:00,61.5,61.5,60.96,61.34,221940.0,59.6662,59.6662,59.1423,59.511,221940.0
2022-06-17 15:40:00,61.33,61.33,60.72,60.93,240016.0,59.5013,59.5013,58.9095,59.1132,240016.0
2022-06-17 15:50:00,60.94,61.0,60.38,60.42,505083.0,59.1229,59.1811,58.5796,58.6184,505083.0
2022-06-21 09:30:00,63.4,64.23,63.37,64.16,623307.0,61.5096,62.3148,61.4804,62.2469,623307.0
2022-06-21 09:40:00,64.19,64.52,64.1,64.23,428110.0,62.276,62.5962,62.1887,62.3148,428110.0
2022-06-21 09:50:00,64.27,64.91,64.13,64.85,411079.0,62.3536,62.9745,62.2178,62.9163,411079.0
2022-06-21 10:00:00,64.91,65.01,64.65,64.74,295056.0,62.9745,63.0715,62.7223,62.8096,295056.0
2022-06-21 10:10:00,64.78,65.02,64.69,64.89,153374.0,62.8484,63.0812,62.7611,62.9551,153374.0
2022-06-21 10:20:00,64.85,65.2,64.73,65.0,195936.0,62.9163,63.2559,62.7999,63.0618,195936.0
2022-06-21 10:30:00,65.04,65.37,64.92,65.19,207419.0,63.1006,63.4208,62.9842,63.2462,207419.0
2022-06-21 10:40:00,65.2,65.42,65.09,65.34,96751.0,63.2559,63.4693,63.1492,63.3917,96751.0
2022-06-21 10:50:00,65.33,65.56,65.32,65.47,244225.0,63.382,63.6051,63.3723,63.5178,244225.0
2022-06-21 11:00:00,65.48,65.58,65.33,65.42,162965.0,63.5275,63.6245,63.382,63.4693,162965.0
2022-06-21 11:10:00,65.42,65.44,65.1,65.22,154401.0,63.4693,63.4887,63.1589,63.2753,154401.0
2022-06-21 11:20:00,65.22,65.33,64.99,65.06,123188.0,63.2753,63.382,63.0521,63.1201,123188.0
2022-06-21 11:30:00,65.05,65.26,64.83,64.85,162500.0,63.1104,63.3141,62.8969,62.9163,162500.0
2022-06-21 11:40:00,64.85,65.01,64.66,64.89,142681.0,62.9163,63.0715,62.732,62.9551,142681.0
2022-06-21 11:50:00,64.9,64.95,64.55,64.57,143630.0,62.9648,63.0133,62.6253,62.6447,143630.0
2022-06-21 12:00:00,64.56,64.83,64.46,64.5,142120.0,62.635,62.8969,62.5379,62.5768,142120.0
2022-06-21 12:10:00,64.52,64.78,64.41,64.78,230630.0,62.5962,62.8484,62.4894,62.8484,230630.0
2022-06-21 12:20:00,64.75,64.92,64.6,64.82,138903.0,62.8193,62.9842,62.6738,62.8872,138903.0
2022-06-21 12:30:00,64.82,65.07,64.72,65.0,83749.0,62.8872,63.1298,62.7902,63.0618,83749.0
2022-06-21 12:40:00,65.0,65.06,64.82,64.99,58969.0,63.0618,63.1201,62.8872,63.0521,58969.0
2022-06-21 12:50:00,65.01,65.24,64.95,65.24,166985.0,63.0715,63.2947,63.0133,63.2947,166985.0
2022-06-21 13:00:00,65.23,65.26,64.99,65.19,130018.0,63.285,63.3141,63.0521,63.2462,130018.0
2022-06-21 13:10:00,65.2,65.42,65.15,65.23,148153.0,63.2559,63.4693,63.2074,63.285,148153.0
2022-06-21 13:20:00,65.26,65.26,65.04,65.06,144663.0,63.3141,63.3141,63.1006,63.1201,144663.0
2022-06-21 13:30:00,65.05,65.29,65.05,65.06,85634.0,63.1104,63.3432,63.1104,63.1201,85634.0
2022-06-21 13:40:00,65.05,65.14,64.86,65.1,117224.0,63.1104,63.1977,62.926,63.1589,117224.0
2022-06-21 13:50:00,65.08,65.12,64.83,64.86,81624.0,63.1395,63.1783,62.8969,62.926,81624.0
2022-06-21 14:00:00,64.88,65.02,64.72,64.98,150695.0,62.9454,63.0812,62.7902,63.0424,150695.0
2022-06-21 14:10:00,65.0,65.13,64.87,65.0,191273.0,63.0618,63.188,62.9357,63.0618,191273.0
2022-06-21 14:20:00,64.99,65.12,64.87,65.07,172998.0,63.0521,63.1783,62.9357,63.1298,172998.0
2022-06-21 14:30:00,65.12,65.21,64.79,64.87,139947.0,63.1783,63.2656,62.8581,62.9357,139947.0
2022-06-21 14:40:00,64.88,65.22,64.82,65.03,207530.0,62.9454,63.2753,62.8872,63.0909,207530.0
2022-06-21 14:50:00,65.01,65.53,65.01,65.48,417400.0,63.0715,63.576,63.0715,63.5275,417400.0
2022-06-21 15:00:00,65.49,65.67,65.44,65.57,240218.0,63.5372,63.7119,63.4887,63.6148,240218.0
2022-06-21 15:10:00,65.59,65.71,65.43,65.48,299108.0,63.6342,63.7507,63.479,63.5275,299108.0
2022-06-21 15:20:00,65.45,65.62,65.3,65.43,200174.0,63.4984,63.6634,63.3529,63.479,200174.0
2022-06-21 15:30:00,65.48,65.52,65.2,65.26,149634.0,63.5275,63.5663,63.2559,63.3141,149634.0
2022-06-21 15:40:00,65.27,65.33,65.12,65.27,171586.0,63.3238,63.382,63.1783,63.3238,171586.0
2022-06-21 15:50:00,65.26,65.51,64.78,64.95,403918.0,63.3141,63.5566,62.8484,63.0133,403918.0
2022-06-22 09:30:00,62.58,63.64,62.33,63.12,503662.0,60.7871,61.8167,60.5442,61.3116,503662.0
2022-06-22 09:40:00,63.08,63.75,62.81,63.65,362230.0,61.2727,61.9235,61.0105,61.8264,362230.0
2022-06-22 09:50:00,63.58,64.59,63.14,64.09,553370.0,61.7584,62.7395,61.331,62.2538,553370.0
2022-06-22 10:00:00,64.11,64.35,63.71,64.35,360541.0,62.2732,62.5063,61.8847,62.5063,360541.0
2022-06-22 10:10:00,64.35,65.34,64.1,65.32,348989.0,62.5063,63.468,62.2635,63.4485,348989.0
2022-06-22 10:20:00,65.34,65.9,65.19,65.82,339862.0,63.468,64.0119,63.3223,63.9342,339862.0
2022-06-22 10:30:00,65.83,66.39,65.73,66.35,344807.0,63.9439,64.4879,63.8468,64.449,344807.0
2022-06-22 10:40:00,66.36,66.39,65.55,65.8,262383.0,64.4588,64.4879,63.672,63.9148,262383.0
2022-06-22 10:50:00,65.77,65.94,65.61,65.8,98021.0,63.8857,64.0508,63.7302,63.9148,98021.0
2022-06-22 11:00:00,65.79,65.81,65.08,65.45,261053.0,63.9051,63.9245,63.2154,63.5748,261053.0
2022-06-22 11:10:00,65.45,65.81,65.34,65.77,210253.0,63.5748,63.9245,63.468,63.8857,210253.0
2022-06-22 11:20:00,65.73,65.9,65.48,65.74,269433.0,63.8468,64.0119,63.604,63.8565,269433.0
2022-06-22 11:30:00,65.74,66.25,65.74,66.04,327882.0,63.8565,64.3519,63.8565,64.1479,327882.0
2022-06-22 11:40:00,66.02,66.02,65.03,65.31,249030.0,64.1285,64.1285,63.1669,63.4388,249030.0
2022-06-22 11:50:00,65.31,65.36,64.63,64.7,180582.0,63.4388,63.4874,62.7783,62.8463,180582.0
2022-06-22 12:00:00,64.67,65.27,64.38,64.57,289194.0,62.8172,63.4,62.5355,62.72,289194.0
2022-06-22 12:10:00,64.56,65.18,64.54,65.14,171758.0,62.7103,63.3126,62.6909,63.2737,171758.0
2022-06-22 12:20:00,65.07,65.3,65.03,65.13,218096.0,63.2057,63.4291,63.1669,63.264,218096.0
2022-06-22 12:30:00,65.13,65.53,65.06,65.19,208760.0,63.264,63.6525,63.196,63.3223,208760.0
2022-06-22 12:40:00,65.22,65.54,65.22,65.37,122872.0,63.3514,63.6622,63.3514,63.4971,122872.0
2022-06-22 12:50:00,65.39,65.64,65.22,65.62,87279.0,63.5165,63.7594,63.3514,63.74,87279.0
2022-06-22 13:00:00,65.6,65.65,65.11,65.35,149375.0,63.7205,63.7691,63.2446,63.4777,149375.0
2022-06-22 13:10:00,65.37,65.84,65.37,65.84,155005.0,63.4971,63.9537,63.4971,63.9537,155005.0
2022-06-22 13:20:00,65.85,66.09,65.78,65.94,138883.0,63.9634,64.1965,63.8954,64.0508,138883.0
2022-06-22 13:30:00,65.94,65.94,65.53,65.81,172080.0,64.0508,64.0508,63.6525,63.9245,172080.0
2022-06-22 13:40:00,65.81,66.13,65.73,66.11,186485.0,63.9245,64.2353,63.8468,64.2159,186485.0
2022-06-22 13:50:00,66.1,66.12,65.73,65.95,160476.0,64.2062,64.2256,63.8468,64.0605,160476.0
2022-06-22 14:00:00,65.98,66.7,65.89,66.63,244701.0,64.0896,64.789,64.0022,64.721,244701.0
2022-06-22 14:10:00,66.62,66.79,66.44,66.65,290773.0,64.7113,64.8764,64.5365,64.7404,290773.0
2022-06-22 14:20:00,66.65,66.65,66.01,66.05,171125.0,64.7404,64.7404,64.1188,64.1576,171125.0
2022-06-22 14:30:00,66.06,66.2,66.03,66.06,76694.0,64.1673,64.3033,64.1382,64.1673,76694.0
2022-06-22 14:40:00,66.05,66.15,65.73,65.73,134874.0,64.1576,64.2548,63.8468,63.8468,134874.0
2022-06-22 14:50:00,65.71,66.1,65.64,66.02,97393.0,63.8274,64.2062,63.7594,64.1285,97393.0
2022-06-22 15:00:00,66.04,66.2,65.75,65.86,120041.0,64.1479,64.3033,63.8662,63.9731,120041.0
2022-06-22 15:10:00,65.83,65.95,65.61,65.66,134334.0,63.9439,64.0605,63.7302,63.7788,134334.0
2022-06-22 15:20:00,65.63,65.83,65.13,65.25,156609.0,63.7497,63.9439,63.264,63.3806,156609.0
2022-06-22 15:30:00,65.2,65.43,64.75,64.94,252001.0,63.332,63.5554,62.8949,63.0794,252001.0
2022-06-22 15:40:00,64.91,65.07,64.52,64.71,229071.0,63.0503,63.2057,62.6715,62.856,229071.0
2022-06-22 15:50:00,64.68,65.31,64.44,64.5,345763.0,62.8269,63.4388,62.5938,62.652,345763.0
2022-06-23 09:30:00,65.72,66.08,65.22,65.4,406289.0,63.8371,64.1868,63.3514,63.5263,406289.0
2022-06-23 09:40:00,65.4,65.98,65.1,65.58,474028.0,63.5263,64.0896,63.2349,63.7011,474028.0
2022-06-23 09:50:00,65.56,65.98,64.74,65.91,389320.0,63.6817,64.0896,62.8852,64.0216,389320.0
2022-06-23 10:00:00,65.87,66.16,65.3,65.33,299417.0,63.9828,64.2645,63.4291,63.4583,299417.0
2022-06-23 10:10:00,65.36,65.6,65.01,65.45,263104.0,63.4874,63.7205,63.1474,63.5748,263104.0
2022-06-23 10:20:00,65.47,65.96,65.35,65.48,312143.0,63.5943,64.0702,63.4777,63.604,312143.0
2022-06-23 10:30:00,65.62,65.92,65.25,65.92,234499.0,63.74,64.0314,63.3806,64.0314,234499.0
2022-06-23 10:40:00,65.91,66.33,65.9,66.02,321467.0,64.0216,64.4296,64.0119,64.1285,321467.0
2022-06-23 10:50:00,66.03,66.46,65.85,66.3,183348.0,64.1382,64.5559,63.9634,64.4005,183348.0
2022-06-23 11:00:00,66.34,66.34,65.76,66.06,127824.0,64.4393,64.4393,63.8759,64.1673,127824.0
2022-06-23 11:10:00,66.07,66.5,65.97,66.27,146852.0,64.1771,64.5947,64.0799,64.3713,146852.0
2022-06-23 11:20:00,66.24,66.35,65.76,65.83,231565.0,64.3422,64.449,63.8759,63.9439,231565.0
2022-06-23 11:30:00,65.84,66.01,65.11,65.14,227656.0,63.9537,64.1188,63.2446,63.2737,227656.0
2022-06-23 11:40:00,65.15,65.5,65.08,65.49,151043.0,63.2834,63.6234,63.2154,63.6137,151043.0
2022-06-23 11:50:00,65.48,65.48,64.89,64.93,122297.0,63.604,63.604,63.0309,63.0697,122297.0
2022-06-23 12:00:00,64.96,65.01,64.28,64.48,367403.0,63.0989,63.1474,62.4383,62.6326,367403.0
2022-06-23 12:10:00,64.5,64.97,64.36,64.82,203419.0,62.652,63.1086,62.5161,62.9629,203419.0
2022-06-23 12:20:00,64.84,65.06,64.6,64.65,228294.0,62.9823,63.196,62.7492,62.7977,228294.0
2022-06-23 12:30:00,64.65,64.9,64.1,64.18,303912.0,62.7977,63.0406,62.2635,62.3412,303912.0
2022-06-23 12:40:00,64.15,64.46,63.97,64.2,345554.0,62.3121,62.6132,62.1372,62.3606,345554.0
2022-06-23 12:50:00,64.19,64.35,63.85,64.11,200724.0,62.3509,62.5063,62.0207,62.2732,200724.0
2022-06-23 13:00:00,64.1,64.44,63.76,64.26,239565.0,62.2635,62.5938,61.9332,62.4189,239565.0
2022-06-23 13:10:00,64.26,64.53,64.24,64.42,270612.0,62.4189,62.6812,62.3995,62.5743,270612.0
2022-06-23 13:20:00,64.42,64.65,64.16,64.28,185136.0,62.5743,62.7977,62.3218,62.4383,185136.0
2022-06-23 13:30:00,64.26,64.54,64.09,64.19,110980.0,62.4189,62.6909,62.2538,62.3509,110980.0
2022-06-23 13:40:00,64.26,64.46,63.99,64.46,112423.0,62.4189,62.6132,62.1567,62.6132,112423.0
2022-06-23 13:50:00,64.47,64.84,64.44,64.78,161989.0,62.6229,62.9823,62.5938,62.924,161989.0
2022-06-23 14:00:00,64.79,64.91,64.64,64.82,117952.0,62.9337,63.0503,62.788,62.9629,117952.0
2022-06-23 14:10:00,64.82,64.95,64.6,64.75,101024.0,62.9629,63.0892,62.7492,62.8949,101024.0
2022-06-23 14:20:00,64.74,65.16,64.62,65.11,161020.0,62.8852,63.2931,62.7686,63.2446,161020.0
2022-06-23 14:30:00,65.09,65.63,65.07,65.54,245135.0,63.2251,63.7497,63.2057,63.6622,245135.0
2022-06-23 14:40:00,65.55,65.56,65.24,65.34,115972.0,63.672,63.6817,63.3708,63.468,115972.0
2022-06-23 14:50:00,65.36,65.44,65.26,65.44,99751.0,63.4874,63.5651,63.3903,63.5651,99751.0
2022-06-23 15:00:00,65.42,65.72,65.22,65.58,280316.0,63.5457,63.8371,63.3514,63.7011,280316.0
2022-06-23 15:10:00,65.59,65.69,65.35,65.55,205817.0,63.7108,63.8079,63.4777,63.672,205817.0
2022-06-23 15:20:00,65.58,65.96,65.52,65.85,201795.0,63.7011,64.0702,63.6428,63.9634,201795.0
2022-06-23 15:30:00,65.85,66.48,65.85,66.15,339170.0,63.9634,64.5753,63.9634,64.2548,339170.0
2022-06-23 15:40:00,66.19,66.65,66.1,66.64,337617.0,64.2936,64.7404,64.2062,64.7307,337617.0
2022-06-23 15:50:00,66.63,66.83,66.21,66.44,645624.0,64.721,64.9153,64.3131,64.5365,645624.0
2022-06-24 09:30:00,68.22,68.99,68.15,68.64,595145.0,66.2655,67.0134,66.1975,66.6734,595145.0
2022-06-24 09:40:00,68.67,69.54,68.56,69.51,480720.0,66.7026,67.5476,66.5957,67.5185,480720.0
2022-06-24 09:50:00,69.52,69.6,69.29,69.4,314021.0,67.5282,67.6059,67.3048,67.4117,314021.0
2022-06-24 10:00:00,69.44,71.14,69.43,71.06,809065.0,67.4505,69.1018,67.4408,69.0241,809065.0
2022-06-24 10:10:00,71.04,71.09,70.62,70.91,286744.0,69.0047,69.0532,68.5967,68.8784,286744.0
2022-06-24 10:20:00,70.92,71.2,70.75,70.86,261410.0,68.8881,69.1601,68.723,68.8298,261410.0
2022-06-24 10:30:00,70.89,71.01,70.58,70.66,173615.0,68.859,68.9755,68.5578,68.6356,173615.0
2022-06-24 10:40:00,70.68,70.92,70.42,70.84,230330.0,68.655,68.8881,68.4024,68.8104,230330.0
2022-06-24 10:50:00,70.87,71.02,70.66,70.85,161015.0,68.8395,68.9852,68.6356,68.8201,161015.0
2022-06-24 11:00:00,70.86,71.2,70.83,71.1,218807.0,68.8298,69.1601,68.8007,69.0629,218807.0
2022-06-24 11:10:00,71.12,71.14,70.55,70.64,185257.0,69.0824,69.1018,68.5287,68.6161,185257.0
2022-06-24 11:20:00,70.62,71.09,70.62,71.07,142406.0,68.5967,69.0532,68.5967,69.0338,142406.0
2022-06-24 11:30:00,71.08,71.15,70.85,71.13,280795.0,69.0435,69.1115,68.8201,69.0921,280795.0
2022-06-24 11:40:00,71.11,71.2,70.96,71.03,115709.0,69.0727,69.1601,68.927,68.995,115709.0
2022-06-24 11:50:00,70.98,71.23,70.93,71.13,154799.0,68.9464,69.1892,68.8978,69.0921,154799.0
2022-06-24 12:00:00,71.11,71.34,71.07,71.22,111097.0,69.0727,69.2961,69.0338,69.1795,111097.0
2022-06-24 12:10:00,71.21,71.37,71.18,71.3,80031.0,69.1698,69.3252,69.1407,69.2572,80031.0
2022-06-24 12:20:00,71.3,71.34,71.0,71.04,147834.0,69.2572,69.2961,68.9658,69.0047,147834.0
2022-06-24 12:30:00,71.04,71.13,70.88,71.04,89422.0,69.0047,69.0921,68.8493,69.0047,89422.0
2022-06-24 12:40:00,71.06,71.27,70.99,71.08,92379.0,69.0241,69.2281,68.9561,69.0435,92379.0
2022-06-24 12:50:00,71.09,71.3,71.05,71.23,79003.0,69.0532,69.2572,69.0144,69.1892,79003.0
2022-06-24 13:00:00,71.23,71.42,71.18,71.33,85171.0,69.1892,69.3738,69.1407,69.2864,85171.0
2022-06-24 13:10:00,71.37,71.45,71.21,71.23,132362.0,69.3252,69.4029,69.1698,69.1892,132362.0
2022-06-24 13:20:00,71.24,71.3,71.16,71.24,101983.0,69.1989,69.2572,69.1212,69.1989,101983.0
2022-06-24 13:30:00,71.23,71.32,71.12,71.2,131991.0,69.1892,69.2766,69.0824,69.1601,131991.0
2022-06-24 13:40:00,71.16,71.35,71.11,71.22,146147.0,69.1212,69.3058,69.0727,69.1795,146147.0
2022-06-24 13:50:00,71.23,71.31,71.02,71.11,151578.0,69.1892,69.2669,68.9852,69.0727,151578.0
2022-06-24 14:00:00,71.11,71.21,71.0,71.05,51165.0,69.0727,69.1698,68.9658,69.0144,51165.0
2022-06-24 14:10:00,71.08,71.3,71.08,71.24,102796.0,69.0435,69.2572,69.0435,69.1989,102796.0
2022-06-24 14:20:00,71.24,71.35,71.11,71.28,78259.0,69.1989,69.3058,69.0727,69.2378,78259.0
2022-06-24 14:30:00,71.3,71.48,71.29,71.3,130622.0,69.2572,69.4321,69.2475,69.2572,130622.0
2022-06-24 14:40:00,71.29,71.53,71.25,71.53,113856.0,69.2475,69.4806,69.2087,69.4806,113856.0
2022-06-24 14:50:00,71.53,71.6,71.43,71.58,93140.0,69.4806,69.5486,69.3835,69.5292,93140.0
2022-06-24 15:00:00,71.58,71.61,71.47,71.52,146594.0,69.5292,69.5583,69.4223,69.4709,146594.0
2022-06-24 15:10:00,71.53,71.68,71.44,71.63,143581.0,69.4806,69.6263,69.3932,69.5778,143581.0
2022-06-24 15:20:00,71.63,71.72,71.55,71.67,137116.0,69.5778,69.6652,69.5001,69.6166,137116.0
2022-06-24 15:30:00,71.67,71.77,71.49,71.77,155513.0,69.6166,69.7138,69.4418,69.7138,155513.0
2022-06-24 15:40:00,71.78,71.98,71.74,71.85,290487.0,69.7235,69.9177,69.6846,69.7915,290487.0
2022-06-24 15:50:00,71.86,72.73,71.85,72.71,672489.0,69.8012,70.6462,69.7915,70.6268,672489.0
2022-06-27 09:30:00,73.29,73.45,71.93,72.38,477168.0,71.1902,71.3456,69.8692,70.3063,477168.0
2022-06-27 09:40:00,72.36,72.38,71.33,71.52,315101.0,70.2868,70.3063,69.2864,69.4709,315101.0
2022-06-27 09:50:00,71.53,72.08,71.45,71.62,349586.0,69.4806,70.0149,69.4029,69.5681,349586.0
2022-06-27 10:00:00,71.66,72.63,71.66,72.04,424248.0,69.6069,70.5491,69.6069,69.976,424248.0
2022-06-27 10:10:00,72.04,72.18,71.59,72.0,311269.0,69.976,70.112,69.5389,69.9372,311269.0
2022-06-27 10:20:00,71.99,72.37,71.63,71.7,284834.0,69.9275,70.2966,69.5778,69.6458,284834.0
2022-06-27 10:30:00,71.67,72.25,71.65,72.13,142587.0,69.6166,70.18,69.5972,70.0634,142587.0
2022-06-27 10:40:00,72.12,72.66,71.97,72.64,153485.0,70.0537,70.5783,69.908,70.5588,153485.0
2022-06-27 10:50:00,72.65,73.17,72.62,72.92,379003.0,70.5685,71.0736,70.5394,70.8308,379003.0
2022-06-27 11:00:00,72.93,73.01,72.43,72.49,276011.0,70.8405,70.9182,70.3548,70.4131,276011.0
2022-06-27 11:10:00,72.45,72.84,72.36,72.8,241025.0,70.3743,70.7531,70.2868,70.7142,241025.0
2022-06-27 11:20:00,72.8,73.32,72.73,73.2,207725.0,70.7142,71.2193,70.6462,71.1028,207725.0
2022-06-27 11:30:00,73.15,73.18,72.71,72.92,195793.0,71.0542,71.0834,70.6268,70.8308,195793.0
2022-06-27 11:40:00,72.94,73.33,72.92,73.1,245976.0,70.8502,71.2291,70.8308,71.0056,245976.0
2022-06-27 11:50:00,73.08,73.11,72.8,73.02,114264.0,70.9862,71.0154,70.7142,70.9279,114264.0
2022-06-27 12:00:00,73.0,73.11,72.47,72.65,113549.0,70.9085,71.0154,70.3937,70.5685,113549.0
2022-06-27 12:10:00,72.61,72.76,72.38,72.75,83755.0,70.5297,70.6754,70.3063,70.6657,83755.0
2022-06-27 12:20:00,72.76,72.81,72.13,72.23,119126.0,70.6754,70.724,70.0634,70.1606,119126.0
2022-06-27 12:30:00,72.22,72.25,71.89,72.21,87924.0,70.1509,70.18,69.8303,70.1411,87924.0
2022-06-27 12:40:00,72.22,72.53,72.13,72.43,97865.0,70.1509,70.452,70.0634,70.3548,97865.0
2022-06-27 12:50:00,72.4,72.67,72.39,72.59,80385.0,70.3257,70.588,70.316,70.5103,80385.0
2022-06-27 13:00:00,72.6,72.66,71.95,72.2,127142.0,70.52,70.5783,69.8886,70.1314,127142.0
2022-06-27 13:10:00,72.24,72.58,72.23,72.47,87677.0,70.1703,70.5005,70.1606,70.3937,87677.0
2022-06-27 13:20:00,72.51,72.55,72.2,72.29,77552.0,70.4326,70.4714,70.1314,70.2189,77552.0
2022-06-27 13:30:00,72.26,72.28,71.98,72.15,89285.0,70.1897,70.2091,69.9177,70.0829,89285.0
2022-06-27 13:40:00,72.11,72.17,71.63,71.8,97135.0,70.044,70.1023,69.5778,69.7429,97135.0
2022-06-27 13:50:00,71.81,72.0,71.76,71.79,72307.0,69.7526,69.9372,69.704,69.7332,72307.0
2022-06-27 14:00:00,71.79,71.95,71.56,71.78,103144.0,69.7332,69.8886,69.5098,69.7235,103144.0
2022-06-27 14:10:00,71.79,72.23,71.68,72.21,112432.0,69.7332,70.1606,69.6263,70.1411,112432.0
2022-06-27 14:20:00,72.22,72.24,71.82,71.89,120735.0,70.1509,70.1703,69.7623,69.8303,120735.0
2022-06-27 14:30:00,71.89,72.33,71.77,72.28,118835.0,69.8303,70.2577,69.7138,70.2091,118835.0
2022-06-27 14:40:00,72.28,72.29,71.93,72.22,90273.0,70.2091,70.2189,69.8692,70.1509,90273.0
2022-06-27 14:50:00,72.17,72.17,71.86,71.91,82989.0,70.1023,70.1023,69.8012,69.8497,82989.0
2022-06-27 15:00:00,71.89,71.97,71.27,71.74,281146.0,69.8303,69.908,69.2281,69.6846,281146.0
2022-06-27 15:10:00,71.73,72.24,71.73,72.17,256773.0,69.6749,70.1703,69.6749,70.1023,256773.0
2022-06-27 15:20:00,72.15,72.22,71.91,72.05,145514.0,70.0829,70.1509,69.8497,69.9857,145514.0
2022-06-27 15:30:00,71.97,71.99,71.43,71.51,157684.0,69.908,69.9275,69.3835,69.4612,157684.0
2022-06-27 15:40:00,71.56,72.25,71.48,72.0,240179.0,69.5098,70.18,69.4321,69.9372,240179.0
2022-06-27 15:50:00,71.99,72.0,71.26,71.96,360792.0,69.9275,69.9372,69.2184,69.8983,360792.0
2022-06-28 09:30:00,72.78,74.44,72.76,74.19,654731.0,70.6948,72.3073,70.6754,72.0644,654731.0
2022-06-28 09:40:00,74.22,74.32,73.73,74.18,393995.0,72.0936,72.1907,71.6176,72.0547,393995.0
2022-06-28 09:50:00,74.22,74.3,73.54,73.75,315896.0,72.0936,72.1713,71.433,71.637,315896.0
2022-06-28 10:00:00,73.72,73.96,72.59,72.81,463435.0,71.6079,71.841,70.5103,70.724,463435.0
2022-06-28 10:10:00,72.75,73.12,72.74,72.77,289654.0,70.6657,71.0251,70.656,70.6851,289654.0
2022-06-28 10:20:00,72.75,72.84,72.35,72.45,295816.0,70.6657,70.7531,70.2771,70.3743,295816.0
2022-06-28 10:30:00,72.4,72.48,71.84,72.15,361508.0,70.3257,70.4034,69.7817,70.0829,361508.0
2022-06-28 10:40:00,72.12,72.2,71.51,71.68,347857.0,70.0537,70.1314,69.4612,69.6263,347857.0
2022-06-28 10:50:00,71.69,72.03,71.41,72.0,439485.0,69.636,69.9663,69.3641,69.9372,439485.0
2022-06-28 11:00:00,71.99,72.11,71.68,71.74,223940.0,69.9275,70.044,69.6263,69.6846,223940.0
2022-06-28 11:10:00,71.78,71.93,71.32,71.36,233960.0,69.7235,69.8692,69.2766,69.3155,233960.0
2022-06-28 11:20:00,71.34,71.41,70.35,70.35,392777.0,69.2961,69.3641,68.3344,68.3344,392777.0
2022-06-28 11:30:00,70.34,70.61,69.99,70.04,636624.0,68.3247,68.587,67.9848,68.0333,636624.0
2022-06-28 11:40:00,70.0,70.11,69.61,69.86,433106.0,67.9945,68.1013,67.6156,67.8585,433106.0
2022-06-28 11:50:00,69.83,69.84,69.28,69.42,457645.0,67.8293,67.839,67.2951,67.4311,457645.0
2022-06-28 12:00:00,69.42,69.47,68.99,69.4,675135.0,67.4311,67.4796,67.0134,67.4117,675135.0
2022-06-28 12:10:00,69.34,69.71,69.0,69.39,349201.0,67.3534,67.7128,67.0231,67.4019,349201.0
2022-06-28 12:20:00,69.39,69.85,69.31,69.85,234297.0,67.4019,67.8488,67.3242,67.8488,234297.0
2022-06-28 12:30:00,69.83,69.83,69.33,69.7,310788.0,67.8293,67.8293,67.3437,67.7031,310788.0
2022-06-28 12:40:00,69.72,70.09,69.69,69.81,303920.0,67.7225,68.0819,67.6933,67.8099,303920.0
2022-06-28 12:50:00,69.8,69.83,69.47,69.63,141717.0,67.8002,67.8293,67.4796,67.6351,141717.0
2022-06-28 13:00:00,69.62,69.66,68.79,68.79,415507.0,67.6254,67.6642,66.8191,66.8191,415507.0
2022-06-28 13:10:00,68.81,68.95,68.6,68.75,171403.0,66.8386,66.9745,66.6346,66.7803,171403.0
2022-06-28 13:20:00,68.75,69.16,68.53,69.09,330974.0,66.7803,67.1785,66.5666,67.1105,330974.0
2022-06-28 13:30:00,69.06,69.18,68.6,68.74,372571.0,67.0814,67.198,66.6346,66.7706,372571.0
2022-06-28 13:40:00,68.64,69.0,68.62,68.88,112711.0,66.6734,67.0231,66.654,66.9066,112711.0
2022-06-28 13:50:00,68.89,69.05,68.73,68.82,348387.0,66.9163,67.0717,66.7609,66.8483,348387.0
2022-06-28 14:00:00,68.77,69.23,68.48,68.53,386993.0,66.7997,67.2465,66.518,66.5666,386993.0
2022-06-28 14:10:00,68.53,68.6,68.05,68.07,303591.0,66.5666,66.6346,66.1003,66.1198,303591.0
2022-06-28 14:20:00,68.06,68.2,67.98,68.18,167853.0,66.11,66.246,66.0323,66.2266,167853.0
2022-06-28 14:30:00,68.12,68.12,67.63,67.64,189332.0,66.1683,66.1683,65.6924,65.7021,189332.0
2022-06-28 14:40:00,67.64,68.23,67.54,68.22,210494.0,65.7021,66.2752,65.6049,66.2655,210494.0
2022-06-28 14:50:00,68.24,68.24,67.92,67.96,138564.0,66.2849,66.2849,65.9741,66.0129,138564.0
2022-06-28 15:00:00,67.95,68.18,67.54,67.68,328302.0,66.0032,66.2266,65.6049,65.7409,328302.0
2022-06-28 15:10:00,67.69,67.95,67.54,67.91,299022.0,65.7506,66.0032,65.6049,65.9643,299022.0
2022-06-28 15:20:00,67.9,68.2,67.7,67.97,450032.0,65.9546,66.246,65.7604,66.0226,450032.0
2022-06-28 15:30:00,67.97,68.13,67.71,68.0,365410.0,66.0226,66.178,65.7701,66.0518,365410.0
2022-06-28 15:40:00,68.0,68.04,67.47,67.72,224054.0,66.0518,66.0906,65.537,65.7798,224054.0
2022-06-28 15:50:00,67.72,67.88,67.43,67.55,453503.0,65.7798,65.9352,65.4981,65.6147,453503.0
2022-06-29 09:30:00,67.84,68.04,66.6,66.66,649816.0,65.8964,66.0906,64.6919,64.7502,649816.0
2022-06-29 09:40:00,66.62,66.98,66.3,66.89,287018.0,64.7113,65.061,64.4005,64.9736,287018.0
2022-06-29 09:50:00,66.87,68.17,66.83,67.71,542640.0,64.9541,66.2169,64.9153,65.7701,542640.0
2022-06-29 10:00:00,67.72,68.35,67.41,67.84,413890.0,65.7798,66.3917,65.4787,65.8964,413890.0
2022-06-29 10:10:00,67.79,68.26,66.95,67.04,322250.0,65.8478,66.3043,65.0318,65.1193,322250.0
2022-06-29 10:20:00,67.04,68.03,67.0,67.72,206482.0,65.1193,66.0809,65.0804,65.7798,206482.0
2022-06-29 10:30:00,67.73,68.24,67.21,67.73,216470.0,65.7895,66.2849,65.2844,65.7895,216470.0
2022-06-29 10:40:00,67.7,68.28,67.62,67.97,195000.0,65.7604,66.3237,65.6827,66.0226,195000.0
2022-06-29 10:50:00,68.0,68.27,67.54,67.59,192793.0,66.0518,66.314,65.6049,65.6535,192793.0
2022-06-29 11:00:00,67.59,67.67,67.12,67.43,353326.0,65.6535,65.7312,65.197,65.4981,353326.0
2022-06-29 11:10:00,67.46,67.61,67.1,67.17,139714.0,65.5272,65.6729,65.1776,65.2455,139714.0
2022-06-29 11:20:00,67.15,67.21,66.71,67.1,213856.0,65.2261,65.2844,64.7987,65.1776,213856.0
2022-06-29 11:30:00,67.12,67.75,66.96,67.56,202608.0,65.197,65.8089,65.0416,65.6244,202608.0
2022-06-29 11:40:00,67.51,67.69,67.12,67.32,152368.0,65.5758,65.7506,65.197,65.3912,152368.0
2022-06-29 11:50:00,67.23,67.68,67.22,67.42,105106.0,65.3038,65.7409,65.2941,65.4884,105106.0
2022-06-29 12:00:00,67.41,67.49,66.94,66.95,101467.0,65.4787,65.5564,65.0221,65.0318,101467.0
2022-06-29 12:10:00,66.97,67.02,66.65,66.84,111242.0,65.0513,65.0998,64.7404,64.925,111242.0
2022-06-29 12:20:00,66.93,67.05,66.31,66.39,204567.0,65.0124,65.129,64.4102,64.4879,204567.0
2022-06-29 12:30:00,66.36,67.09,66.36,66.91,204021.0,64.4588,65.1678,64.4588,64.993,204021.0
2022-06-29 12:40:00,66.88,67.05,66.72,66.8,80587.0,64.9639,65.129,64.8084,64.8861,80587.0
2022-06-29 12:50:00,66.8,67.02,66.68,66.91,96643.0,64.8861,65.0998,64.7696,64.993,96643.0
2022-06-29 13:00:00,66.92,67.21,66.74,67.2,122775.0,65.0027,65.2844,64.8279,65.2747,122775.0
2022-06-29 13:10:00,67.23,67.35,66.53,66.62,143235.0,65.3038,65.4204,64.6239,64.7113,143235.0
2022-06-29 13:20:00,66.62,67.01,66.48,66.91,131428.0,64.7113,65.0901,64.5753,64.993,131428.0
2022-06-29 13:30:00,66.91,67.14,66.68,67.12,116041.0,64.993,65.2164,64.7696,65.197,116041.0
2022-06-29 13:40:00,67.08,67.32,67.02,67.18,86640.0,65.1581,65.3912,65.0998,65.2553,86640.0
2022-06-29 13:50:00,67.19,67.62,67.18,67.57,129221.0,65.265,65.6827,65.2553,65.6341,129221.0
2022-06-29 14:00:00,67.57,68.05,67.5,67.89,175374.0,65.6341,66.1003,65.5661,65.9449,175374.0
2022-06-29 14:10:00,67.89,68.03,67.77,67.83,67485.0,65.9449,66.0809,65.8284,65.8866,67485.0
2022-06-29 14:20:00,67.86,67.87,67.56,67.83,126550.0,65.9158,65.9255,65.6244,65.8866,126550.0
2022-06-29 14:30:00,67.81,67.85,67.4,67.43,141962.0,65.8672,65.9061,65.469,65.4981,141962.0
2022-06-29 14:40:00,67.4,67.47,66.98,67.07,90597.0,65.469,65.537,65.061,65.1484,90597.0
2022-06-29 14:50:00,67.07,67.34,66.98,67.22,154966.0,65.1484,65.4107,65.061,65.2941,154966.0
2022-06-29 15:00:00,67.17,67.45,66.9,67.41,184968.0,65.2455,65.5175,64.9833,65.4787,184968.0
2022-06-29 15:10:00,67.41,67.65,67.12,67.38,140901.0,65.4787,65.7118,65.197,65.4495,140901.0
2022-06-29 15:20:00,67.38,67.95,67.35,67.91,426349.0,65.4495,66.0032,65.4204,65.9643,426349.0
2022-06-29 15:30:00,67.93,67.93,67.13,67.3,177342.0,65.9838,65.9838,65.2067,65.3718,177342.0
2022-06-29 15:40:00,67.29,67.36,67.02,67.16,122610.0,65.3621,65.4301,65.0998,65.2358,122610.0
2022-06-29 15:50:00,67.26,67.59,66.89,67.36,541661.0,65.333,65.6535,64.9736,65.4301,541661.0
2022-06-30 09:30:00,65.15,65.54,64.01,64.06,554044.0,63.2834,63.6622,62.1761,62.2246,554044.0
2022-06-30 09:40:00,64.01,64.38,63.83,64.18,441781.0,62.1761,62.5355,62.0012,62.3412,441781.0
2022-06-30 09:50:00,64.16,64.25,63.44,63.58,420555.0,62.3218,62.4092,61.6224,61.7584,420555.0
2022-06-30 10:00:00,63.54,63.58,63.15,63.41,308975.0,61.7195,61.7584,61.3407,61.5933,308975.0
2022-06-30 10:10:00,63.37,63.97,63.32,63.77,281444.0,61.5544,62.1372,61.5059,61.943,281444.0
2022-06-30 10:20:00,63.66,63.83,63.41,63.69,83792.0,61.8361,62.0012,61.5933,61.8652,83792.0
2022-06-30 10:30:00,63.63,64.48,63.55,64.01,303718.0,61.807,62.6326,61.7293,62.1761,303718.0
2022-06-30 10:40:00,64.0,64.11,63.78,64.04,171674.0,62.1664,62.2732,61.9527,62.2052,171674.0
2022-06-30 10:50:00,64.05,64.95,64.02,64.88,350309.0,62.2149,63.0892,62.1858,63.0212,350309.0
2022-06-30 11:00:00,64.87,65.18,64.4,65.14,294976.0,63.0114,63.3126,62.5549,63.2737,294976.0
2022-06-30 11:10:00,65.13,65.23,64.84,64.98,229573.0,63.264,63.3611,62.9823,63.1183,229573.0
2022-06-30 11:20:00,64.98,65.98,64.98,65.72,354160.0,63.1183,64.0896,63.1183,63.8371,354160.0
2022-06-30 11:30:00,65.7,65.8,65.24,65.58,194391.0,63.8177,63.9148,63.3708,63.7011,194391.0
2022-06-30 11:40:00,65.59,66.15,65.49,65.99,353161.0,63.7108,64.2548,63.6137,64.0994,353161.0
2022-06-30 11:50:00,65.96,66.29,65.8,66.24,269618.0,64.0702,64.3908,63.9148,64.3422,269618.0
2022-06-30 12:00:00,66.21,66.29,65.57,65.59,234583.0,64.3131,64.3908,63.6914,63.7108,234583.0
2022-06-30 12:10:00,65.57,66.09,65.5,66.02,168319.0,63.6914,64.1965,63.6234,64.1285,168319.0
2022-06-30 12:20:00,66.02,67.08,65.97,67.01,347473.0,64.1285,65.1581,64.0799,65.0901,347473.0
2022-06-30 12:30:00,67.07,67.46,66.72,66.85,281630.0,65.1484,65.5272,64.8084,64.9347,281630.0
2022-06-30 12:40:00,66.8,67.18,66.74,66.78,112514.0,64.8861,65.2553,64.8279,64.8667,112514.0
2022-06-30 12:50:00,66.81,67.03,66.64,66.91,129936.0,64.8959,65.1096,64.7307,64.993,129936.0
2022-06-30 13:00:00,66.93,67.19,66.58,66.61,154718.0,65.0124,65.265,64.6724,64.7016,154718.0
2022-06-30 13:10:00,66.63,66.63,65.92,66.07,174244.0,64.721,64.721,64.0314,64.1771,174244.0
2022-06-30 13:20:00,66.11,66.64,66.06,66.58,197610.0,64.2159,64.7307,64.1673,64.6724,197610.0
2022-06-30 13:30:00,66.6,66.9,66.58,66.8,154877.0,64.6919,64.9833,64.6724,64.8861,154877.0
2022-06-30 13:40:00,66.9,67.08,66.39,66.98,165798.0,64.9833,65.1581,64.4879,65.061,165798.0
2022-06-30 13:50:00,66.97,67.38,66.93,67.04,264241.0,65.0513,65.4495,65.0124,65.1193,264241.0
2022-06-30 14:00:00,67.1,67.17,66.66,66.73,131416.0,65.1776,65.2455,64.7502,64.8182,131416.0
2022-06-30 14:10:00,66.72,66.98,66.47,66.84,108590.0,64.8084,65.061,64.5656,64.925,108590.0
2022-06-30 14:20:00,66.86,66.88,65.98,66.45,203255.0,64.9444,64.9639,64.0896,64.5462,203255.0
2022-06-30 14:30:00,66.43,66.6,66.24,66.47,91090.0,64.5267,64.6919,64.3422,64.5656,91090.0
2022-06-30 14:40:00,66.45,66.46,65.63,65.85,350852.0,64.5462,64.5559,63.7497,63.9634,350852.0
2022-06-30 14:50:00,65.84,65.89,65.37,65.64,278556.0,63.9537,64.0022,63.4971,63.7594,278556.0
2022-06-30 15:00:00,65.66,65.85,64.83,64.84,386950.0,63.7788,63.9634,62.9726,62.9823,386950.0
2022-06-30 15:10:00,64.82,65.04,64.5,64.6,297091.0,62.9629,63.1766,62.652,62.7492,297091.0
2022-06-30 15:20:00,64.65,65.8,64.64,65.78,496090.0,62.7977,63.9148,62.788,63.8954,496090.0
2022-06-30 15:30:00,65.75,66.42,65.63,65.93,507269.0,63.8662,64.517,63.7497,64.0411,507269.0
2022-06-30 15:40:00,65.88,66.12,65.26,65.6,383487.0,63.9925,64.2256,63.3903,63.7205,383487.0
2022-06-30 15:50:00,65.58,66.1,64.73,65.65,826500.0,63.7011,64.2062,62.8755,63.7691,826500.0
2022-07-01 09:30:00,65.27,65.85,64.86,65.23,463785.0,63.4,63.9634,63.0017,63.3611,463785.0
2022-07-01 09:40:00,65.2,66.79,65.2,66.49,529022.0,63.332,64.8764,63.332,64.585,529022.0
2022-07-01 09:50:00,66.49,66.92,66.26,66.42,371532.0,64.585,65.0027,64.3616,64.517,371532.0
2022-07-01 10:00:00,66.42,67.08,65.65,65.92,460082.0,64.517,65.1581,63.7691,64.0314,460082.0
2022-07-01 10:10:00,65.98,66.07,64.5,64.93,345589.0,64.0896,64.1771,62.652,63.0697,345589.0
2022-07-01 10:20:00,64.92,65.03,64.38,64.46,217822.0,63.06,63.1669,62.5355,62.6132,217822.0
2022-07-01 10:30:00,64.4,64.57,63.88,63.99,259151.0,62.5549,62.72,62.0498,62.1567,259151.0
2022-07-01 10:40:00,64.0,64.81,63.84,64.63,287357.0,62.1664,62.9532,62.011,62.7783,287357.0
2022-07-01 10:50:00,64.63,65.06,64.12,64.69,394505.0,62.7783,63.196,62.2829,62.8366,394505.0
2022-07-01 11:00:00,64.64,65.4,64.3,65.25,254867.0,62.788,63.5263,62.4578,63.3806,254867.0
2022-07-01 11:10:00,65.24,65.75,64.95,65.45,306171.0,63.3708,63.8662,63.0892,63.5748,306171.0
2022-07-01 11:20:00,65.45,65.63,65.0,65.1,144428.0,63.5748,63.7497,63.1377,63.2349,144428.0
2022-07-01 11:30:00,65.13,65.65,65.13,65.37,145001.0,63.264,63.7691,63.264,63.4971,145001.0
2022-07-01 11:40:00,65.4,65.62,65.25,65.35,114008.0,63.5263,63.74,63.3806,63.4777,114008.0
2022-07-01 11:50:00,65.34,65.35,64.49,64.68,279230.0,63.468,63.4777,62.6423,62.8269,279230.0
2022-07-01 12:00:00,64.68,64.91,64.4,64.82,157548.0,62.8269,63.0503,62.5549,62.9629,157548.0
2022-07-01 12:10:00,64.82,65.42,64.63,65.3,138931.0,62.9629,63.5457,62.7783,63.4291,138931.0
2022-07-01 12:20:00,65.31,65.52,65.2,65.42,153471.0,63.4388,63.6428,63.332,63.5457,153471.0
2022-07-01 12:30:00,65.44,65.58,65.01,65.04,181667.0,63.5651,63.7011,63.1474,63.1766,181667.0
2022-07-01 12:40:00,65.02,65.14,64.89,65.13,125607.0,63.1571,63.2737,63.0309,63.264,125607.0
2022-07-01 12:50:00,65.13,65.39,64.81,64.85,100401.0,63.264,63.5165,62.9532,62.992,100401.0
2022-07-01 13:00:00,64.81,65.03,64.71,64.93,83011.0,62.9532,63.1669,62.856,63.0697,83011.0
2022-07-01 13:10:00,64.92,65.2,64.81,65.13,192717.0,63.06,63.332,62.9532,63.264,192717.0
2022-07-01 13:20:00,65.11,65.41,64.97,65.37,85050.0,63.2446,63.536,63.1086,63.4971,85050.0
2022-07-01 13:30:00,65.4,65.93,65.36,65.74,172987.0,63.5263,64.0411,63.4874,63.8565,172987.0
2022-07-01 13:40:00,65.75,66.15,65.66,66.15,151847.0,63.8662,64.2548,63.7788,64.2548,151847.0
2022-07-01 13:50:00,66.15,66.19,65.95,66.15,138076.0,64.2548,64.2936,64.0605,64.2548,138076.0
2022-07-01 14:00:00,66.14,66.19,65.73,65.87,87560.0,64.2451,64.2936,63.8468,63.9828,87560.0
2022-07-01 14:10:00,65.85,66.34,65.65,66.34,276182.0,63.9634,64.4393,63.7691,64.4393,276182.0
2022-07-01 14:20:00,66.33,66.8,66.23,66.54,243667.0,64.4296,64.8861,64.3325,64.6336,243667.0
2022-07-01 14:30:00,66.59,66.93,66.56,66.92,141566.0,64.6822,65.0124,64.653,65.0027,141566.0
2022-07-01 14:40:00,66.91,67.14,66.79,67.06,127898.0,64.993,65.2164,64.8764,65.1387,127898.0
2022-07-01 14:50:00,67.09,67.16,66.67,67.01,87422.0,65.1678,65.2358,64.7599,65.0901,87422.0
2022-07-01 15:00:00,67.04,67.12,66.51,67.1,169840.0,65.1193,65.197,64.6045,65.1776,169840.0
2022-07-01 15:10:00,67.11,67.41,67.02,67.19,193509.0,65.1873,65.4787,65.0998,65.265,193509.0
2022-07-01 15:20:00,67.23,67.26,66.91,67.16,278799.0,65.3038,65.333,64.993,65.2358,278799.0
2022-07-01 15:30:00,67.15,67.75,67.15,67.73,245437.0,65.2261,65.8089,65.2261,65.7895,245437.0
2022-07-01 15:40:00,67.75,67.95,67.59,67.83,368226.0,65.8089,66.0032,65.6535,65.8866,368226.0
2022-07-01 15:50:00,67.81,67.95,67.17,67.7,584161.0,65.8672,66.0032,65.2455,65.7604,584161.0
2022-07-05 09:30:00,64.83,65.09,63.75,63.76,520693.0,62.9726,63.2251,61.9235,61.9332,520693.0
2022-07-05 09:40:00,63.75,64.49,63.65,64.13,411103.0,61.9235,62.6423,61.8264,62.2926,411103.0
2022-07-05 09:50:00,64.16,64.18,63.47,63.79,264130.0,62.3218,62.3412,61.6516,61.9624,264130.0
2022-07-05 10:00:00,63.74,64.09,63.26,63.7,241984.0,61.9138,62.2538,61.4476,61.875,241984.0
2022-07-05 10:10:00,63.65,64.43,63.6,63.97,288357.0,61.8264,62.584,61.7778,62.1372,288357.0
2022-07-05 10:20:00,63.87,64.28,63.79,64.07,128284.0,62.0401,62.4383,61.9624,62.2344,128284.0
2022-07-05 10:30:00,64.0,65.06,63.9,64.89,413389.0,62.1664,63.196,62.0692,63.0309,413389.0
2022-07-05 10:40:00,64.88,65.02,63.79,64.12,363159.0,63.0212,63.1571,61.9624,62.2829,363159.0
2022-07-05 10:50:00,64.12,64.15,63.71,63.92,115442.0,62.2829,62.3121,61.8847,62.0887,115442.0
2022-07-05 11:00:00,63.86,63.88,63.35,63.75,221605.0,62.0304,62.0498,61.535,61.9235,221605.0
2022-07-05 11:10:00,63.75,63.95,63.4,63.8,161579.0,61.9235,62.1178,61.5836,61.9721,161579.0
2022-07-05 11:20:00,63.83,63.94,63.5,63.72,122657.0,62.0012,62.1081,61.6807,61.8944,122657.0
2022-07-05 11:30:00,63.69,64.07,63.54,63.67,172073.0,61.8652,62.2344,61.7195,61.8458,172073.0
2022-07-05 11:40:00,63.71,64.73,63.7,64.58,296101.0,61.8847,62.8755,61.875,62.7298,296101.0
2022-07-05 11:50:00,64.6,64.78,64.42,64.52,187034.0,62.7492,62.924,62.5743,62.6715,187034.0
2022-07-05 12:00:00,64.52,64.77,64.31,64.75,126762.0,62.6715,62.9143,62.4675,62.8949,126762.0
2022-07-05 12:10:00,64.77,65.0,64.43,64.81,244600.0,62.9143,63.1377,62.584,62.9532,244600.0
2022-07-05 12:20:00,64.8,65.51,64.65,65.26,279789.0,62.9434,63.6331,62.7977,63.3903,279789.0
2022-07-05 12:30:00,65.27,65.41,65.11,65.25,154298.0,63.4,63.536,63.2446,63.3806,154298.0
2022-07-05 12:40:00,65.27,65.31,64.58,64.62,229089.0,63.4,63.4388,62.7298,62.7686,229089.0
2022-07-05 12:50:00,64.68,64.75,64.5,64.63,100266.0,62.8269,62.8949,62.652,62.7783,100266.0
2022-07-05 13:00:00,64.58,65.05,64.57,64.91,172958.0,62.7298,63.1863,62.72,63.0503,172958.0
2022-07-05 13:10:00,64.9,65.54,64.88,65.51,214861.0,63.0406,63.6622,63.0212,63.6331,214861.0
2022-07-05 13:20:00,65.51,65.68,65.4,65.45,235325.0,63.6331,63.7982,63.5263,63.5748,235325.0
2022-07-05 13:30:00,65.43,65.89,65.31,65.83,284763.0,63.5554,64.0022,63.4388,63.9439,284763.0
2022-07-05 13:40:00,65.84,66.0,65.29,65.59,422638.0,63.9537,64.1091,63.4194,63.7108,422638.0
2022-07-05 13:50:00,65.59,65.72,65.54,65.68,196771.0,63.7108,63.8371,63.6622,63.7982,196771.0
2022-07-05 14:00:00,65.72,66.1,65.59,65.84,132566.0,63.8371,64.2062,63.7108,63.9537,132566.0
2022-07-05 14:10:00,65.89,66.1,65.67,66.07,236446.0,64.0022,64.2062,63.7885,64.1771,236446.0
2022-07-05 14:20:00,66.08,66.58,65.9,66.48,336996.0,64.1868,64.6724,64.0119,64.5753,336996.0
2022-07-05 14:30:00,66.52,67.27,66.49,67.27,571772.0,64.6142,65.3427,64.585,65.3427,571772.0
2022-07-05 14:40:00,67.28,67.3,66.79,66.92,206575.0,65.3524,65.3718,64.8764,65.0027,206575.0
2022-07-05 14:50:00,66.95,67.13,66.84,67.0,96066.0,65.0318,65.2067,64.925,65.0804,96066.0
2022-07-05 15:00:00,66.93,67.42,66.66,67.4,258039.0,65.0124,65.4884,64.7502,65.469,258039.0
2022-07-05 15:10:00,67.4,67.46,66.86,66.94,222961.0,65.469,65.5272,64.9444,65.0221,222961.0
2022-07-05 15:20:00,66.99,67.8,66.97,67.66,455780.0,65.0707,65.8575,65.0513,65.7215,455780.0
2022-07-05 15:30:00,67.64,67.83,67.37,67.56,366496.0,65.7021,65.8866,65.4398,65.6244,366496.0
2022-07-05 15:40:00,67.6,67.97,67.53,67.97,275201.0,65.6632,66.0226,65.5952,66.0226,275201.0
2022-07-05 15:50:00,67.94,68.11,67.48,68.1,382650.0,65.9935,66.1586,65.5467,66.1489,382650.0
2022-07-06 09:30:00,68.15,68.99,67.86,67.91,452545.0,66.1975,67.0134,65.9158,65.9643,452545.0
2022-07-06 09:40:00,67.93,68.35,67.55,67.67,295348.0,65.9838,66.3917,65.6147,65.7312,295348.0
2022-07-06 09:50:00,67.68,68.33,67.47,68.15,404490.0,65.7409,66.3723,65.537,66.1975,404490.0
2022-07-06 10:00:00,68.1,68.89,67.48,68.72,405720.0,66.1489,66.9163,65.5467,66.7511,405720.0
2022-07-06 10:10:00,68.73,68.74,67.37,67.68,505732.0,66.7609,66.7706,65.4398,65.7409,505732.0
2022-07-06 10:20:00,67.66,68.33,67.53,68.18,208850.0,65.7215,66.3723,65.5952,66.2266,208850.0
2022-07-06 10:30:00,68.17,68.37,67.75,67.91,169161.0,66.2169,66.4112,65.8089,65.9643,169161.0
2022-07-06 10:40:00,67.92,68.2,67.64,67.65,194783.0,65.9741,66.246,65.7021,65.7118,194783.0
2022-07-06 10:50:00,67.62,67.99,67.5,67.87,135418.0,65.6827,66.0421,65.5661,65.9255,135418.0
2022-07-06 11:00:00,67.86,67.94,67.17,67.33,208048.0,65.9158,65.9935,65.2455,65.401,208048.0
2022-07-06 11:10:00,67.3,67.73,67.12,67.65,178765.0,65.3718,65.7895,65.197,65.7118,178765.0
2022-07-06 11:20:00,67.62,67.75,67.24,67.35,93541.0,65.6827,65.8089,65.3135,65.4204,93541.0
2022-07-06 11:30:00,67.33,67.38,66.83,67.24,196799.0,65.401,65.4495,64.9153,65.3135,196799.0
2022-07-06 11:40:00,67.18,67.3,66.82,67.19,117085.0,65.2553,65.3718,64.9056,65.265,117085.0
2022-07-06 11:50:00,67.2,67.48,67.09,67.42,96451.0,65.2747,65.5467,65.1678,65.4884,96451.0
2022-07-06 12:00:00,67.44,67.44,67.0,67.1,133481.0,65.5078,65.5078,65.0804,65.1776,133481.0
2022-07-06 12:10:00,67.1,67.52,67.05,67.33,96225.0,65.1776,65.5855,65.129,65.401,96225.0
2022-07-06 12:20:00,67.35,67.44,67.13,67.38,58989.0,65.4204,65.5078,65.2067,65.4495,58989.0
2022-07-06 12:30:00,67.38,67.6,67.22,67.39,74065.0,65.4495,65.6632,65.2941,65.4592,74065.0
2022-07-06 12:40:00,67.4,67.59,67.29,67.44,70219.0,65.469,65.6535,65.3621,65.5078,70219.0
2022-07-06 12:50:00,67.42,67.59,67.24,67.47,64924.0,65.4884,65.6535,65.3135,65.537,64924.0
2022-07-06 13:00:00,67.59,68.09,67.57,68.01,135042.0,65.6535,66.1392,65.6341,66.0615,135042.0
2022-07-06 13:10:00,67.98,68.02,67.81,67.96,84401.0,66.0323,66.0712,65.8672,66.0129,84401.0
2022-07-06 13:20:00,67.96,68.03,67.68,67.76,59468.0,66.0129,66.0809,65.7409,65.8186,59468.0
2022-07-06 13:30:00,67.74,67.93,67.69,67.89,52287.0,65.7992,65.9838,65.7506,65.9449,52287.0
2022-07-06 13:40:00,67.88,68.01,67.76,67.97,60962.0,65.9352,66.0615,65.8186,66.0226,60962.0
2022-07-06 13:50:00,67.97,68.15,67.95,68.06,111119.0,66.0226,66.1975,66.0032,66.11,111119.0
2022-07-06 14:00:00,68.0,68.75,67.62,68.23,399294.0,66.0518,66.7803,65.6827,66.2752,399294.0
2022-07-06 14:10:00,68.24,68.24,67.39,67.62,306737.0,66.2849,66.2849,65.4592,65.6827,306737.0
2022-07-06 14:20:00,67.6,68.73,67.52,68.72,256176.0,65.6632,66.7609,65.5855,66.7511,256176.0
2022-07-06 14:30:00,68.75,69.37,68.52,69.12,449166.0,66.7803,67.3825,66.5569,67.1397,449166.0
2022-07-06 14:40:00,69.16,69.73,69.12,69.19,640107.0,67.1785,67.7322,67.1397,67.2077,640107.0
2022-07-06 14:50:00,69.19,69.47,69.05,69.41,163357.0,67.2077,67.4796,67.0717,67.4214,163357.0
2022-07-06 15:00:00,69.47,69.49,68.91,69.32,227606.0,67.4796,67.4991,66.9357,67.3339,227606.0
2022-07-06 15:10:00,69.32,69.72,69.24,69.62,176271.0,67.3339,67.7225,67.2562,67.6254,176271.0
2022-07-06 15:20:00,69.59,69.91,69.59,69.85,443704.0,67.5962,67.907,67.5962,67.8488,443704.0
2022-07-06 15:30:00,69.84,70.17,69.67,69.73,322977.0,67.839,68.1596,67.6739,67.7322,322977.0
2022-07-06 15:40:00,69.71,69.73,69.11,69.25,341364.0,67.7128,67.7322,67.13,67.266,341364.0
2022-07-06 15:50:00,69.27,69.38,68.36,68.81,955653.0,67.2854,67.3922,66.4015,66.8386,955653.0
2022-07-07 09:30:00,69.78,70.81,69.78,70.6,436105.0,67.7808,68.7813,67.7808,68.5773,436105.0
2022-07-07 09:40:00,70.67,71.08,70.54,71.03,276352.0,68.6453,69.0435,68.519,68.995,276352.0
2022-07-07 09:50:00,71.05,71.11,70.74,70.99,153322.0,69.0144,69.0727,68.7133,68.9561,153322.0
2022-07-07 10:00:00,70.98,70.98,70.27,70.53,252018.0,68.9464,68.9464,68.2567,68.5093,252018.0
2022-07-07 10:10:00,70.54,70.72,70.32,70.39,455585.0,68.519,68.6938,68.3053,68.3733,455585.0
2022-07-07 10:20:00,70.38,70.7,70.31,70.7,157011.0,68.3636,68.6744,68.2956,68.6744,157011.0
2022-07-07 10:30:00,70.7,70.91,70.65,70.73,165464.0,68.6744,68.8784,68.6258,68.7036,165464.0
2022-07-07 10:40:00,70.76,70.97,70.54,70.93,99774.0,68.7327,68.9367,68.519,68.8978,99774.0
2022-07-07 10:50:00,70.93,71.22,70.85,70.97,242555.0,68.8978,69.1795,68.8201,68.9367,242555.0
2022-07-07 11:00:00,70.97,71.34,70.92,71.2,224339.0,68.9367,69.2961,68.8881,69.1601,224339.0
2022-07-07 11:10:00,71.19,71.25,71.07,71.08,261776.0,69.1504,69.2087,69.0338,69.0435,261776.0
2022-07-07 11:20:00,71.05,71.19,70.79,70.86,118841.0,69.0144,69.1504,68.7618,68.8298,118841.0
2022-07-07 11:30:00,70.85,71.05,70.76,70.98,92618.0,68.8201,69.0144,68.7327,68.9464,92618.0
2022-07-07 11:40:00,70.91,71.21,70.91,71.19,59747.0,68.8784,69.1698,68.8784,69.1504,59747.0
2022-07-07 11:50:00,71.22,71.29,71.02,71.25,104577.0,69.1795,69.2475,68.9852,69.2087,104577.0
2022-07-07 12:00:00,71.25,71.37,71.18,71.24,78329.0,69.2087,69.3252,69.1407,69.1989,78329.0
2022-07-07 12:10:00,71.25,71.34,71.14,71.33,215466.0,69.2087,69.2961,69.1018,69.2864,215466.0
2022-07-07 12:20:00,71.31,71.38,71.2,71.32,90348.0,69.2669,69.3349,69.1601,69.2766,90348.0
2022-07-07 12:30:00,71.31,71.53,71.24,71.39,154269.0,69.2669,69.4806,69.1989,69.3446,154269.0
2022-07-07 12:40:00,71.38,71.48,71.23,71.24,269255.0,69.3349,69.4321,69.1892,69.1989,269255.0
2022-07-07 12:50:00,71.25,71.35,71.15,71.34,176495.0,69.2087,69.3058,69.1115,69.2961,176495.0
2022-07-07 13:00:00,71.35,71.42,71.13,71.28,95052.0,69.3058,69.3738,69.0921,69.2378,95052.0
2022-07-07 13:10:00,71.27,71.27,71.0,71.14,75321.0,69.2281,69.2281,68.9658,69.1018,75321.0
2022-07-07 13:20:00,71.16,71.2,71.01,71.04,76413.0,69.1212,69.1601,68.9755,69.0047,76413.0
2022-07-07 13:30:00,71.03,71.3,70.96,71.28,75644.0,68.995,69.2572,68.927,69.2378,75644.0
2022-07-07 13:40:00,71.27,71.49,71.27,71.41,98048.0,69.2281,69.4418,69.2281,69.3641,98048.0
2022-07-07 13:50:00,71.4,71.58,71.36,71.54,91167.0,69.3544,69.5292,69.3155,69.4903,91167.0
2022-07-07 14:00:00,71.56,71.74,71.52,71.67,153347.0,69.5098,69.6846,69.4709,69.6166,153347.0
2022-07-07 14:10:00,71.66,71.75,71.62,71.72,165980.0,69.6069,69.6943,69.5681,69.6652,165980.0
2022-07-07 14:20:00,71.71,71.85,71.71,71.83,123637.0,69.6555,69.7915,69.6555,69.772,123637.0
2022-07-07 14:30:00,71.84,71.84,71.51,71.73,155473.0,69.7817,69.7817,69.4612,69.6749,155473.0
2022-07-07 14:40:00,71.73,71.73,71.5,71.67,139209.0,69.6749,69.6749,69.4515,69.6166,139209.0
2022-07-07 14:50:00,71.68,71.8,71.56,71.78,108199.0,69.6263,69.7429,69.5098,69.7235,108199.0
2022-07-07 15:00:00,71.78,72.0,71.73,71.95,179475.0,69.7235,69.9372,69.6749,69.8886,179475.0
2022-07-07 15:10:00,71.94,72.27,71.9,72.19,249556.0,69.8789,70.1994,69.84,70.1217,249556.0
2022-07-07 15:20:00,72.2,72.29,71.86,71.86,232112.0,70.1314,70.2189,69.8012,69.8012,232112.0
2022-07-07 15:30:00,71.88,72.15,71.66,71.71,211956.0,69.8206,70.0829,69.6069,69.6555,211956.0
2022-07-07 15:40:00,71.7,71.91,71.64,71.84,338228.0,69.6458,69.8497,69.5875,69.7817,338228.0
2022-07-07 15:50:00,71.85,72.01,71.62,71.81,485073.0,69.7915,69.9469,69.5681,69.7526,485073.0
2022-07-08 09:30:00,70.86,71.37,70.58,71.28,395405.0,68.8298,69.3252,68.5578,69.2378,395405.0
2022-07-08 09:40:00,71.25,71.57,70.54,70.59,365802.0,69.2087,69.5195,68.519,68.5676,365802.0
2022-07-08 09:50:00,70.52,70.61,70.1,70.34,195601.0,68.4996,68.587,68.0916,68.3247,195601.0
2022-07-08 10:00:00,70.25,70.58,69.98,70.42,289869.0,68.2373,68.5578,67.975,68.4024,289869.0
2022-07-08 10:10:00,70.4,70.95,70.31,70.83,305032.0,68.383,68.9172,68.2956,68.8007,305032.0
2022-07-08 10:20:00,70.84,72.01,70.73,71.87,453753.0,68.8104,69.9469,68.7036,69.8109,453753.0
2022-07-08 10:30:00,71.91,72.27,71.82,72.1,351716.0,69.8497,70.1994,69.7623,70.0343,351716.0
2022-07-08 10:40:00,72.11,72.22,71.91,72.08,523836.0,70.044,70.1509,69.8497,70.0149,523836.0
2022-07-08 10:50:00,72.09,72.19,71.65,72.1,394484.0,70.0246,70.1217,69.5972,70.0343,394484.0
2022-07-08 11:00:00,72.11,72.52,71.98,72.5,575721.0,70.044,70.4423,69.9177,70.4228,575721.0
2022-07-08 11:10:00,72.5,72.56,72.06,72.15,232278.0,70.4228,70.4811,69.9954,70.0829,232278.0
2022-07-08 11:20:00,72.17,72.73,72.15,72.56,262793.0,70.1023,70.6462,70.0829,70.4811,262793.0
2022-07-08 11:30:00,72.59,72.7,72.3,72.4,450938.0,70.5103,70.6171,70.2286,70.3257,450938.0
2022-07-08 11:40:00,72.4,72.45,71.85,71.97,134880.0,70.3257,70.3743,69.7915,69.908,134880.0
2022-07-08 11:50:00,71.97,72.34,71.92,72.33,163677.0,69.908,70.2674,69.8595,70.2577,163677.0
2022-07-08 12:00:00,72.35,72.35,71.73,71.8,133497.0,70.2771,70.2771,69.6749,69.7429,133497.0
2022-07-08 12:10:00,71.8,71.95,71.68,71.94,80248.0,69.7429,69.8886,69.6263,69.8789,80248.0
2022-07-08 12:20:00,71.95,72.01,71.25,71.27,125600.0,69.8886,69.9469,69.2087,69.2281,125600.0
2022-07-08 12:30:00,71.25,71.35,70.91,70.92,150879.0,69.2087,69.3058,68.8784,68.8881,150879.0
2022-07-08 12:40:00,70.89,71.15,70.75,71.11,173520.0,68.859,69.1115,68.723,69.0727,173520.0
2022-07-08 12:50:00,71.1,71.14,70.71,70.8,132128.0,69.0629,69.1018,68.6841,68.7715,132128.0
2022-07-08 13:00:00,70.79,71.08,70.52,71.05,172946.0,68.7618,69.0435,68.4996,69.0144,172946.0
2022-07-08 13:10:00,71.06,71.23,70.9,71.01,166142.0,69.0241,69.1892,68.8687,68.9755,166142.0
2022-07-08 13:20:00,71.03,71.45,70.93,71.43,227928.0,68.995,69.4029,68.8978,69.3835,227928.0
2022-07-08 13:30:00,71.44,71.48,71.22,71.45,189593.0,69.3932,69.4321,69.1795,69.4029,189593.0
2022-07-08 13:40:00,71.45,71.77,71.39,71.75,221578.0,69.4029,69.7138,69.3446,69.6943,221578.0
2022-07-08 13:50:00,71.76,71.86,71.44,71.55,233379.0,69.704,69.8012,69.3932,69.5001,233379.0
2022-07-08 14:00:00,71.54,71.89,71.34,71.81,215035.0,69.4903,69.8303,69.2961,69.7526,215035.0
2022-07-08 14:10:00,71.83,71.88,71.7,71.87,90797.0,69.772,69.8206,69.6458,69.8109,90797.0
2022-07-08 14:20:00,71.88,72.18,71.84,72.15,163023.0,69.8206,70.112,69.7817,70.0829,163023.0
2022-07-08 14:30:00,72.14,72.41,72.09,72.32,153155.0,70.0732,70.3354,70.0246,70.248,153155.0
2022-07-08 14:40:00,72.33,72.5,72.22,72.25,270535.0,70.2577,70.4228,70.1509,70.18,270535.0
2022-07-08 14:50:00,72.27,72.37,71.98,72.37,178037.0,70.1994,70.2966,69.9177,70.2966,178037.0
2022-07-08 15:00:00,72.39,72.56,72.09,72.14,160492.0,70.316,70.4811,70.0246,70.0732,160492.0
2022-07-08 15:10:00,72.14,72.45,72.09,72.28,112818.0,70.0732,70.3743,70.0246,70.2091,112818.0
2022-07-08 15:20:00,72.27,72.36,72.03,72.13,100472.0,70.1994,70.2868,69.9663,70.0634,100472.0
2022-07-08 15:30:00,72.1,72.18,71.75,71.85,167461.0,70.0343,70.112,69.6943,69.7915,167461.0
2022-07-08 15:40:00,71.92,72.15,71.81,71.87,184113.0,69.8595,70.0829,69.7526,69.8109,184113.0
2022-07-08 15:50:00,71.85,72.02,71.5,71.63,280988.0,69.7915,69.9566,69.4515,69.5778,280988.0
2022-07-11 09:30:00,70.09,70.63,69.36,69.39,377612.0,68.0819,68.6064,67.3728,67.4019,377612.0
2022-07-11 09:40:00,69.35,69.51,68.92,69.13,323203.0,67.3631,67.5185,66.9454,67.1494,323203.0
2022-07-11 09:50:00,69.13,69.51,68.88,69.42,242093.0,67.1494,67.5185,66.9066,67.4311,242093.0
2022-07-11 10:00:00,69.38,69.41,68.98,69.25,235421.0,67.3922,67.4214,67.0037,67.266,235421.0
2022-07-11 10:10:00,69.21,69.6,69.13,69.16,185160.0,67.2271,67.6059,67.1494,67.1785,185160.0
2022-07-11 10:20:00,69.16,69.31,68.86,69.22,211022.0,67.1785,67.3242,66.8871,67.2368,211022.0
2022-07-11 10:30:00,69.21,69.7,69.15,69.62,107189.0,67.2271,67.7031,67.1688,67.6254,107189.0
2022-07-11 10:40:00,69.62,69.89,69.45,69.55,118354.0,67.6254,67.8876,67.4602,67.5574,118354.0
2022-07-11 10:50:00,69.57,69.7,69.11,69.11,174886.0,67.5768,67.7031,67.13,67.13,174886.0
2022-07-11 11:00:00,69.1,69.6,69.06,69.55,114479.0,67.1203,67.6059,67.0814,67.5574,114479.0
2022-07-11 11:10:00,69.55,69.74,69.46,69.49,111607.0,67.5574,67.7419,67.4699,67.4991,111607.0
2022-07-11 11:20:00,69.52,69.67,69.35,69.63,59416.0,67.5282,67.6739,67.3631,67.6351,59416.0
2022-07-11 11:30:00,69.64,69.82,69.26,69.52,126242.0,67.6448,67.8196,67.2757,67.5282,126242.0
2022-07-11 11:40:00,69.52,69.55,69.2,69.27,102929.0,67.5282,67.5574,67.2174,67.2854,102929.0
2022-07-11 11:50:00,69.23,69.4,69.06,69.32,96935.0,67.2465,67.4117,67.0814,67.3339,96935.0
2022-07-11 12:00:00,69.36,69.45,69.19,69.37,48051.0,67.3728,67.4602,67.2077,67.3825,48051.0
2022-07-11 12:10:00,69.35,69.58,69.34,69.45,53393.0,67.3631,67.5865,67.3534,67.4602,53393.0
2022-07-11 12:20:00,69.42,69.47,69.19,69.44,82157.0,67.4311,67.4796,67.2077,67.4505,82157.0
2022-07-11 12:30:00,69.39,69.74,69.35,69.71,72223.0,67.4019,67.7419,67.3631,67.7128,72223.0
2022-07-11 12:40:00,69.7,69.71,69.48,69.5,58204.0,67.7031,67.7128,67.4894,67.5088,58204.0
2022-07-11 12:50:00,69.49,69.68,69.31,69.62,217700.0,67.4991,67.6836,67.3242,67.6254,217700.0
2022-07-11 13:00:00,69.6,70.23,69.55,70.17,200698.0,67.6059,68.2179,67.5574,68.1596,200698.0
2022-07-11 13:10:00,70.16,70.24,70.03,70.06,85092.0,68.1499,68.2276,68.0236,68.0527,85092.0
2022-07-11 13:20:00,70.05,70.26,70.04,70.24,91499.0,68.043,68.247,68.0333,68.2276,91499.0
2022-07-11 13:30:00,70.22,70.53,70.21,70.49,129311.0,68.2082,68.5093,68.1984,68.4704,129311.0
2022-07-11 13:40:00,70.51,70.6,70.32,70.36,126052.0,68.4899,68.5773,68.3053,68.3442,126052.0
2022-07-11 13:50:00,70.38,70.6,70.35,70.39,76467.0,68.3636,68.5773,68.3344,68.3733,76467.0
2022-07-11 14:00:00,70.38,70.41,69.99,70.0,116915.0,68.3636,68.3927,67.9848,67.9945,116915.0
2022-07-11 14:10:00,69.99,70.01,69.69,69.9,151229.0,67.9848,68.0042,67.6933,67.8973,151229.0
2022-07-11 14:20:00,69.91,69.95,69.75,69.76,92122.0,67.907,67.9459,67.7516,67.7613,92122.0
2022-07-11 14:30:00,69.76,69.84,69.62,69.74,122876.0,67.7613,67.839,67.6254,67.7419,122876.0
2022-07-11 14:40:00,69.72,69.99,69.71,69.76,126147.0,67.7225,67.9848,67.7128,67.7613,126147.0
2022-07-11 14:50:00,69.74,69.74,69.37,69.37,148079.0,67.7419,67.7419,67.3825,67.3825,148079.0
2022-07-11 15:00:00,69.38,69.46,69.06,69.14,278034.0,67.3922,67.4699,67.0814,67.1591,278034.0
2022-07-11 15:10:00,69.17,69.25,68.97,69.08,145189.0,67.1882,67.266,66.994,67.1008,145189.0
2022-07-11 15:20:00,69.11,69.26,68.98,69.18,138885.0,67.13,67.2757,67.0037,67.198,138885.0
2022-07-11 15:30:00,69.19,69.34,69.06,69.17,117636.0,67.2077,67.3534,67.0814,67.1882,117636.0
2022-07-11 15:40:00,69.17,69.27,68.9,69.01,159253.0,67.1882,67.2854,66.926,67.0328,159253.0
2022-07-11 15:50:00,69.0,69.23,68.78,69.21,371393.0,67.0231,67.2465,66.8094,67.2271,371393.0
2022-07-12 09:30:00,68.87,70.21,68.82,70.02,462756.0,66.8968,68.1984,66.8483,68.0139,462756.0
2022-07-12 09:40:00,70.03,70.14,69.32,69.33,280098.0,68.0236,68.1305,67.3339,67.3437,280098.0
2022-07-12 09:50:00,69.33,69.54,68.87,68.91,195478.0,67.3437,67.5476,66.8968,66.9357,195478.0
2022-07-12 10:00:00,68.9,68.9,68.25,68.44,265431.0,66.926,66.926,66.2946,66.4792,265431.0
2022-07-12 10:10:00,68.47,68.97,68.35,68.8,180083.0,66.5083,66.994,66.3917,66.8288,180083.0
2022-07-12 10:20:00,68.81,68.99,68.34,68.45,125787.0,66.8386,67.0134,66.382,66.4889,125787.0
2022-07-12 10:30:00,68.5,69.15,68.5,68.83,135294.0,66.5374,67.1688,66.5374,66.858,135294.0
2022-07-12 10:40:00,68.84,69.1,68.64,68.86,105510.0,66.8677,67.1203,66.6734,66.8871,105510.0
2022-07-12 10:50:00,68.88,69.18,68.61,69.07,113081.0,66.9066,67.198,66.6443,67.0911,113081.0
2022-07-12 11:00:00,69.08,69.23,68.78,69.23,86755.0,67.1008,67.2465,66.8094,67.2465,86755.0
2022-07-12 11:10:00,69.24,69.65,69.07,69.18,203629.0,67.2562,67.6545,67.0911,67.198,203629.0
2022-07-12 11:20:00,69.18,69.64,69.16,69.6,92281.0,67.198,67.6448,67.1785,67.6059,92281.0
2022-07-12 11:30:00,69.66,69.77,69.19,69.33,127615.0,67.6642,67.7711,67.2077,67.3437,127615.0
2022-07-12 11:40:00,69.25,69.3,69.0,69.15,97753.0,67.266,67.3145,67.0231,67.1688,97753.0
2022-07-12 11:50:00,69.19,69.23,68.97,69.22,77033.0,67.2077,67.2465,66.994,67.2368,77033.0
2022-07-12 12:00:00,69.21,69.41,69.0,69.0,134373.0,67.2271,67.4214,67.0231,67.0231,134373.0
2022-07-12 12:10:00,69.01,69.37,69.0,69.25,74189.0,67.0328,67.3825,67.0231,67.266,74189.0
2022-07-12 12:20:00,69.28,69.42,69.15,69.42,79114.0,67.2951,67.4311,67.1688,67.4311,79114.0
2022-07-12 12:30:00,69.42,69.69,69.32,69.61,101952.0,67.4311,67.6933,67.3339,67.6156,101952.0
2022-07-12 12:40:00,69.6,69.64,69.46,69.53,50314.0,67.6059,67.6448,67.4699,67.5379,50314.0
2022-07-12 12:50:00,69.52,69.53,69.25,69.53,49073.0,67.5282,67.5379,67.266,67.5379,49073.0
2022-07-12 13:00:00,69.49,69.79,69.1,69.17,190724.0,67.4991,67.7905,67.1203,67.1882,190724.0
2022-07-12 13:10:00,69.16,69.17,68.96,68.99,137430.0,67.1785,67.1882,66.9843,67.0134,137430.0
2022-07-12 13:20:00,68.98,69.09,68.86,69.08,119747.0,67.0037,67.1105,66.8871,67.1008,119747.0
2022-07-12 13:30:00,69.09,69.17,69.01,69.08,102504.0,67.1105,67.1882,67.0328,67.1008,102504.0
2022-07-12 13:40:00,69.08,69.22,69.0,69.13,88380.0,67.1008,67.2368,67.0231,67.1494,88380.0
2022-07-12 13:50:00,69.12,69.37,69.07,69.26,59715.0,67.1397,67.3825,67.0911,67.2757,59715.0
2022-07-12 14:00:00,69.27,69.31,68.92,69.0,104731.0,67.2854,67.3242,66.9454,67.0231,104731.0
2022-07-12 14:10:00,69.01,69.16,68.97,69.03,81967.0,67.0328,67.1785,66.994,67.0523,81967.0
2022-07-12 14:20:00,69.02,69.04,68.87,68.95,50992.0,67.0425,67.062,66.8968,66.9745,50992.0
2022-07-12 14:30:00,68.95,69.01,68.63,68.73,110005.0,66.9745,67.0328,66.6637,66.7609,110005.0
2022-07-12 14:40:00,68.73,68.76,68.58,68.72,74743.0,66.7609,66.79,66.6151,66.7511,74743.0
2022-07-12 14:50:00,68.71,68.71,68.22,68.24,105715.0,66.7414,66.7414,66.2655,66.2849,105715.0
2022-07-12 15:00:00,68.23,68.24,67.28,67.28,452982.0,66.2752,66.2849,65.3524,65.3524,452982.0
2022-07-12 15:10:00,67.29,67.58,67.14,67.51,353536.0,65.3621,65.6438,65.2164,65.5758,353536.0
2022-07-12 15:20:00,67.47,67.55,66.95,67.03,459570.0,65.537,65.6147,65.0318,65.1096,459570.0
2022-07-12 15:30:00,67.02,67.12,66.34,66.57,363305.0,65.0998,65.197,64.4393,64.6627,363305.0
2022-07-12 15:40:00,66.57,67.05,66.44,66.89,312038.0,64.6627,65.129,64.5365,64.9736,312038.0
2022-07-12 15:50:00,66.87,67.45,66.77,67.36,448344.0,64.9541,65.5175,64.857,65.4301,448344.0
2022-07-13 09:30:00,64.29,65.67,64.03,65.64,610784.0,62.4481,63.7885,62.1955,63.7594,610784.0
2022-07-13 09:40:00,65.67,65.83,64.6,65.81,566379.0,63.7885,63.9439,62.7492,63.9245,566379.0
2022-07-13 09:50:00,65.85,65.88,65.2,65.57,236197.0,63.9634,63.9925,63.332,63.6914,236197.0
2022-07-13 10:00:00,65.44,65.73,64.78,64.95,336280.0,63.5651,63.8468,62.924,63.0892,336280.0
2022-07-13 10:10:00,64.89,65.38,64.48,64.51,348080.0,63.0309,63.5068,62.6326,62.6618,348080.0
2022-07-13 10:20:00,64.5,65.04,64.26,65.03,283564.0,62.652,63.1766,62.4189,63.1669,283564.0
2022-07-13 10:30:00,65.0,65.97,64.84,65.84,368198.0,63.1377,64.0799,62.9823,63.9537,368198.0
2022-07-13 10:40:00,65.81,66.72,65.74,66.46,510200.0,63.9245,64.8084,63.8565,64.5559,510200.0
2022-07-13 10:50:00,66.51,66.98,66.43,66.66,264286.0,64.6045,65.061,64.5267,64.7502,264286.0
2022-07-13 11:00:00,66.67,67.34,66.45,66.94,255316.0,64.7599,65.4107,64.5462,65.0221,255316.0
2022-07-13 11:10:00,66.94,67.21,66.67,66.76,202363.0,65.0221,65.2844,64.7599,64.8473,202363.0
2022-07-13 11:20:00,66.77,66.93,66.21,66.23,237251.0,64.857,65.0124,64.3131,64.3325,237251.0
2022-07-13 11:30:00,66.23,66.45,66.05,66.13,215393.0,64.3325,64.5462,64.1576,64.2353,215393.0
2022-07-13 11:40:00,66.06,66.22,65.81,66.14,208013.0,64.1673,64.3228,63.9245,64.2451,208013.0
2022-07-13 11:50:00,66.14,66.59,66.12,66.23,170190.0,64.2451,64.6822,64.2256,64.3325,170190.0
2022-07-13 12:00:00,66.22,66.8,66.13,66.69,141341.0,64.3228,64.8861,64.2353,64.7793,141341.0
2022-07-13 12:10:00,66.69,66.69,66.19,66.38,101914.0,64.7793,64.7793,64.2936,64.4782,101914.0
2022-07-13 12:20:00,66.42,66.8,66.24,66.77,124423.0,64.517,64.8861,64.3422,64.857,124423.0
2022-07-13 12:30:00,66.78,67.04,66.64,67.03,126375.0,64.8667,65.1193,64.7307,65.1096,126375.0
2022-07-13 12:40:00,67.0,67.0,66.77,66.97,82240.0,65.0804,65.0804,64.857,65.0513,82240.0
2022-07-13 12:50:00,66.94,67.32,66.83,67.31,135296.0,65.0221,65.3912,64.9153,65.3815,135296.0
2022-07-13 13:00:00,67.31,67.89,67.11,67.42,354003.0,65.3815,65.9449,65.1873,65.4884,354003.0
2022-07-13 13:10:00,67.45,67.76,66.99,67.09,330701.0,65.5175,65.8186,65.0707,65.1678,330701.0
2022-07-13 13:20:00,67.11,67.3,66.98,67.27,213138.0,65.1873,65.3718,65.061,65.3427,213138.0
2022-07-13 13:30:00,67.25,67.26,66.83,66.88,85758.0,65.3233,65.333,64.9153,64.9639,85758.0
2022-07-13 13:40:00,66.88,67.42,66.86,67.38,129482.0,64.9639,65.4884,64.9444,65.4495,129482.0
2022-07-13 13:50:00,67.4,67.46,67.11,67.31,150970.0,65.469,65.5272,65.1873,65.3815,150970.0
2022-07-13 14:00:00,67.31,67.31,66.11,66.28,334893.0,65.3815,65.3815,64.2159,64.381,334893.0
2022-07-13 14:10:00,66.31,66.73,66.24,66.69,291899.0,64.4102,64.8182,64.3422,64.7793,291899.0
2022-07-13 14:20:00,66.7,67.1,66.48,67.06,173761.0,64.789,65.1776,64.5753,65.1387,173761.0
2022-07-13 14:30:00,67.05,67.49,67.04,67.48,203486.0,65.129,65.5564,65.1193,65.5467,203486.0
2022-07-13 14:40:00,67.5,67.57,67.18,67.22,125565.0,65.5661,65.6341,65.2553,65.2941,125565.0
2022-07-13 14:50:00,67.21,67.63,66.89,67.63,166097.0,65.2844,65.6924,64.9736,65.6924,166097.0
2022-07-13 15:00:00,67.61,67.66,66.9,67.04,164619.0,65.6729,65.7215,64.9833,65.1193,164619.0
2022-07-13 15:10:00,67.02,67.41,67.02,67.39,127263.0,65.0998,65.4787,65.0998,65.4592,127263.0
2022-07-13 15:20:00,67.4,67.47,66.98,67.0,131026.0,65.469,65.537,65.061,65.0804,131026.0
2022-07-13 15:30:00,66.98,67.09,66.5,66.87,218187.0,65.061,65.1678,64.5947,64.9541,218187.0
2022-07-13 15:40:00,66.85,66.86,66.38,66.54,201288.0,64.9347,64.9444,64.4782,64.6336,201288.0
2022-07-13 15:50:00,66.53,66.78,66.27,66.27,424784.0,64.6239,64.8667,64.3713,64.3713,424784.0
2022-07-14 09:30:00,63.5,63.91,62.7,62.8,544205.0,61.6807,62.0789,60.9036,61.0007,544205.0
2022-07-14 09:40:00,62.8,63.22,62.53,63.05,374603.0,61.0007,61.4087,60.7385,61.2436,374603.0
2022-07-14 09:50:00,63.07,63.44,62.82,62.83,300898.0,61.263,61.6224,61.0202,61.0299,300898.0
2022-07-14 10:00:00,62.8,62.82,62.23,62.35,470087.0,61.0007,61.0202,60.4471,60.5636,470087.0
2022-07-14 10:10:00,62.32,62.57,62.16,62.29,359510.0,60.5345,60.7773,60.3791,60.5054,359510.0
2022-07-14 10:20:00,62.31,62.75,62.29,62.65,296597.0,60.5248,60.9522,60.5054,60.855,296597.0
2022-07-14 10:30:00,62.61,62.98,62.32,62.64,236454.0,60.8162,61.1756,60.5345,60.8453,236454.0
2022-07-14 10:40:00,62.59,62.89,62.48,62.82,177480.0,60.7968,61.0882,60.6899,61.0202,177480.0
2022-07-14 10:50:00,62.83,63.2,62.66,62.83,319797.0,61.0299,61.3893,60.8648,61.0299,319797.0
2022-07-14 11:00:00,62.82,63.5,62.8,63.48,395955.0,61.0202,61.6807,61.0007,61.6613,395955.0
2022-07-14 11:10:00,63.46,63.62,63.08,63.59,278437.0,61.6418,61.7973,61.2727,61.7681,278437.0
2022-07-14 11:20:00,63.57,63.96,63.49,63.82,237780.0,61.7487,62.1275,61.671,61.9915,237780.0
2022-07-14 11:30:00,63.84,63.89,63.41,63.76,214841.0,62.011,62.0595,61.5933,61.9332,214841.0
2022-07-14 11:40:00,63.74,64.75,63.74,64.43,440999.0,61.9138,62.8949,61.9138,62.584,440999.0
2022-07-14 11:50:00,64.44,64.71,64.31,64.61,287595.0,62.5938,62.856,62.4675,62.7589,287595.0
2022-07-14 12:00:00,64.63,64.72,64.18,64.28,175517.0,62.7783,62.8657,62.3412,62.4383,175517.0
2022-07-14 12:10:00,64.31,64.6,64.17,64.39,161126.0,62.4675,62.7492,62.3315,62.5452,161126.0
2022-07-14 12:20:00,64.39,64.57,63.78,63.82,138221.0,62.5452,62.72,61.9527,61.9915,138221.0
2022-07-14 12:30:00,63.81,64.1,63.81,63.94,108465.0,61.9818,62.2635,61.9818,62.1081,108465.0
2022-07-14 12:40:00,63.93,63.93,63.28,63.31,182157.0,62.0984,62.0984,61.467,61.4961,182157.0
2022-07-14 12:50:00,63.3,63.7,63.27,63.68,135071.0,61.4864,61.875,61.4573,61.8555,135071.0
2022-07-14 13:00:00,63.69,63.72,63.31,63.69,113917.0,61.8652,61.8944,61.4961,61.8652,113917.0
2022-07-14 13:10:00,63.64,64.16,63.39,64.05,161360.0,61.8167,62.3218,61.5738,62.2149,161360.0
2022-07-14 13:20:00,64.05,64.35,64.0,64.3,190967.0,62.2149,62.5063,62.1664,62.4578,190967.0
2022-07-14 13:30:00,64.29,64.31,63.92,64.23,313495.0,62.4481,62.4675,62.0887,62.3898,313495.0
2022-07-14 13:40:00,64.26,64.56,64.24,64.48,211463.0,62.4189,62.7103,62.3995,62.6326,211463.0
2022-07-14 13:50:00,64.5,64.66,64.19,64.57,150545.0,62.652,62.8075,62.3509,62.72,150545.0
2022-07-14 14:00:00,64.59,64.95,64.49,64.81,269666.0,62.7395,63.0892,62.6423,62.9532,269666.0
2022-07-14 14:10:00,64.8,65.34,64.58,65.27,231638.0,62.9434,63.468,62.7298,63.4,231638.0
2022-07-14 14:20:00,65.28,65.68,65.27,65.66,346368.0,63.4097,63.7982,63.4,63.7788,346368.0
2022-07-14 14:30:00,65.67,65.99,65.52,65.95,252023.0,63.7885,64.0994,63.6428,64.0605,252023.0
2022-07-14 14:40:00,65.98,65.99,65.4,65.62,359097.0,64.0896,64.0994,63.5263,63.74,359097.0
2022-07-14 14:50:00,65.61,65.81,65.34,65.68,175180.0,63.7302,63.9245,63.468,63.7982,175180.0
2022-07-14 15:00:00,65.73,65.86,65.31,65.37,212145.0,63.8468,63.9731,63.4388,63.4971,212145.0
2022-07-14 15:10:00,65.37,65.74,65.33,65.64,210861.0,63.4971,63.8565,63.4583,63.7594,210861.0
2022-07-14 15:20:00,65.65,66.06,65.62,66.06,474151.0,63.7691,64.1673,63.74,64.1673,474151.0
2022-07-14 15:30:00,66.06,66.1,65.45,65.57,207687.0,64.1673,64.2062,63.5748,63.6914,207687.0
2022-07-14 15:40:00,65.56,65.73,65.34,65.54,169893.0,63.6817,63.8468,63.468,63.6622,169893.0
2022-07-14 15:50:00,65.54,65.99,65.54,65.78,376474.0,63.6622,64.0994,63.6622,63.8954,376474.0
2022-07-15 09:30:00,68.2,68.57,67.83,67.95,468609.0,66.246,66.6054,65.8866,66.0032,468609.0
2022-07-15 09:40:00,67.98,67.99,67.43,67.65,271401.0,66.0323,66.0421,65.4981,65.7118,271401.0
2022-07-15 09:50:00,67.63,67.73,67.09,67.51,200654.0,65.6924,65.7895,65.1678,65.5758,200654.0
2022-07-15 10:00:00,67.6,68.93,67.6,68.25,515677.0,65.6632,66.9551,65.6632,66.2946,515677.0
2022-07-15 10:10:00,68.21,68.5,68.08,68.41,234956.0,66.2557,66.5374,66.1295,66.45,234956.0
2022-07-15 10:20:00,68.45,69.08,67.89,69.03,300252.0,66.4889,67.1008,65.9449,67.0523,300252.0
2022-07-15 10:30:00,69.05,69.09,68.73,68.74,222615.0,67.0717,67.1105,66.7609,66.7706,222615.0
2022-07-15 10:40:00,68.75,68.85,68.34,68.57,152268.0,66.7803,66.8774,66.382,66.6054,152268.0
2022-07-15 10:50:00,68.55,68.84,68.44,68.76,144545.0,66.586,66.8677,66.4792,66.79,144545.0
2022-07-15 11:00:00,68.79,69.26,68.71,69.22,236955.0,66.8191,67.2757,66.7414,67.2368,236955.0
2022-07-15 11:10:00,69.23,69.36,69.04,69.17,209565.0,67.2465,67.3728,67.062,67.1882,209565.0
2022-07-15 11:20:00,69.19,69.36,69.14,69.14,141471.0,67.2077,67.3728,67.1591,67.1591,141471.0
2022-07-15 11:30:00,69.15,69.31,68.97,69.24,150643.0,67.1688,67.3242,66.994,67.2562,150643.0
2022-07-15 11:40:00,69.26,69.37,69.11,69.2,152276.0,67.2757,67.3825,67.13,67.2174,152276.0
2022-07-15 11:50:00,69.2,69.21,68.91,68.92,284307.0,67.2174,67.2271,66.9357,66.9454,284307.0
2022-07-15 12:00:00,68.93,69.08,68.71,68.74,108245.0,66.9551,67.1008,66.7414,66.7706,108245.0
2022-07-15 12:10:00,68.73,68.9,68.61,68.9,98515.0,66.7609,66.926,66.6443,66.926,98515.0
2022-07-15 12:20:00,68.9,68.93,68.73,68.83,75969.0,66.926,66.9551,66.7609,66.858,75969.0
2022-07-15 12:30:00,68.85,68.89,68.57,68.7,92839.0,66.8774,66.9163,66.6054,66.7317,92839.0
2022-07-15 12:40:00,68.67,68.92,68.52,68.89,118395.0,66.7026,66.9454,66.5569,66.9163,118395.0
2022-07-15 12:50:00,68.88,68.92,68.69,68.77,77501.0,66.9066,66.9454,66.722,66.7997,77501.0
2022-07-15 13:00:00,68.82,69.04,68.8,69.03,134237.0,66.8483,67.062,66.8288,67.0523,134237.0
2022-07-15 13:10:00,69.01,69.07,68.91,69.0,93521.0,67.0328,67.0911,66.9357,67.0231,93521.0
2022-07-15 13:20:00,69.02,69.25,68.92,69.25,102107.0,67.0425,67.266,66.9454,67.266,102107.0
2022-07-15 13:30:00,69.23,69.31,69.16,69.3,84694.0,67.2465,67.3242,67.1785,67.3145,84694.0
2022-07-15 13:40:00,69.3,69.32,69.11,69.12,68935.0,67.3145,67.3339,67.13,67.1397,68935.0
2022-07-15 13:50:00,69.1,69.17,68.88,69.03,131764.0,67.1203,67.1882,66.9066,67.0523,131764.0
2022-07-15 14:00:00,69.03,69.06,68.77,68.96,88943.0,67.0523,67.0814,66.7997,66.9843,88943.0
2022-07-15 14:10:00,68.97,69.13,68.88,69.12,137613.0,66.994,67.1494,66.9066,67.1397,137613.0
2022-07-15 14:20:00,69.13,69.14,68.85,69.06,149681.0,67.1494,67.1591,66.8774,67.0814,149681.0
2022-07-15 14:30:00,69.06,69.11,68.99,69.02,75773.0,67.0814,67.13,67.0134,67.0425,75773.0
2022-07-15 14:40:00,69.04,69.32,69.01,69.31,127157.0,67.062,67.3339,67.0328,67.3242,127157.0
2022-07-15 14:50:00,69.31,69.33,69.07,69.11,202788.0,67.3242,67.3437,67.0911,67.13,202788.0
2022-07-15 15:00:00,69.08,69.22,68.96,69.21,119582.0,67.1008,67.2368,66.9843,67.2271,119582.0
2022-07-15 15:10:00,69.2,69.24,69.06,69.07,89121.0,67.2174,67.2562,67.0814,67.0911,89121.0
2022-07-15 15:20:00,69.08,69.18,68.94,69.0,152674.0,67.1008,67.198,66.9648,67.0231,152674.0
2022-07-15 15:30:00,69.01,69.03,68.72,68.85,148377.0,67.0328,67.0523,66.7511,66.8774,148377.0
2022-07-15 15:40:00,68.82,69.13,68.81,68.92,229572.0,66.8483,67.1494,66.8386,66.9454,229572.0
2022-07-15 15:50:00,68.91,69.57,68.71,69.49,736415.0,66.9357,67.5768,66.7414,67.4991,736415.0
2022-07-18 09:30:00,71.2,71.59,71.06,71.15,492498.0,69.1601,69.5389,69.0241,69.1115,492498.0
2022-07-18 09:40:00,71.19,71.6,70.89,71.47,189853.0,69.1504,69.5486,68.859,69.4223,189853.0
2022-07-18 09:50:00,71.5,71.63,71.22,71.26,148757.0,69.4515,69.5778,69.1795,69.2184,148757.0
2022-07-18 10:00:00,71.22,71.42,70.93,71.04,159395.0,69.1795,69.3738,68.8978,69.0047,159395.0
2022-07-18 10:10:00,71.06,71.09,70.64,70.96,181163.0,69.0241,69.0532,68.6161,68.927,181163.0
2022-07-18 10:20:00,70.94,71.09,70.82,70.94,157474.0,68.9075,69.0532,68.791,68.9075,157474.0
2022-07-18 10:30:00,70.93,71.2,70.87,71.0,158838.0,68.8978,69.1601,68.8395,68.9658,158838.0
2022-07-18 10:40:00,71.01,71.11,70.67,70.81,106222.0,68.9755,69.0727,68.6453,68.7813,106222.0
2022-07-18 10:50:00,70.83,71.1,70.74,71.02,152237.0,68.8007,69.0629,68.7133,68.9852,152237.0
2022-07-18 11:00:00,71.02,71.07,70.78,70.85,170346.0,68.9852,69.0338,68.7521,68.8201,170346.0
2022-07-18 11:10:00,70.81,70.88,70.68,70.82,110714.0,68.7813,68.8493,68.655,68.791,110714.0
2022-07-18 11:20:00,70.78,70.95,70.76,70.86,58939.0,68.7521,68.9172,68.7327,68.8298,58939.0
2022-07-18 11:30:00,70.87,71.08,70.74,71.06,122634.0,68.8395,69.0435,68.7133,69.0241,122634.0
2022-07-18 11:40:00,71.07,71.29,71.05,71.07,149065.0,69.0338,69.2475,69.0144,69.0338,149065.0
2022-07-18 11:50:00,71.09,71.3,71.02,71.24,104093.0,69.0532,69.2572,68.9852,69.1989,104093.0
2022-07-18 12:00:00,71.26,71.26,71.01,71.07,161919.0,69.2184,69.2184,68.9755,69.0338,161919.0
2022-07-18 12:10:00,71.09,71.24,70.97,71.04,128388.0,69.0532,69.1989,68.9367,69.0047,128388.0
2022-07-18 12:20:00,71.04,71.13,70.97,70.98,48949.0,69.0047,69.0921,68.9367,68.9464,48949.0
2022-07-18 12:30:00,70.99,71.09,70.97,71.09,37618.0,68.9561,69.0532,68.9367,69.0532,37618.0
2022-07-18 12:40:00,71.06,71.12,70.87,70.9,81386.0,69.0241,69.0824,68.8395,68.8687,81386.0
2022-07-18 12:50:00,70.9,70.91,70.53,70.59,119338.0,68.8687,68.8784,68.5093,68.5676,119338.0
2022-07-18 13:00:00,70.59,70.7,70.59,70.64,91703.0,68.5676,68.6744,68.5676,68.6161,91703.0
2022-07-18 13:10:00,70.63,70.65,70.35,70.35,124859.0,68.6064,68.6258,68.3344,68.3344,124859.0
2022-07-18 13:20:00,70.34,70.57,70.25,70.56,102060.0,68.3247,68.5481,68.2373,68.5384,102060.0
2022-07-18 13:30:00,70.56,70.58,69.86,70.02,258214.0,68.5384,68.5578,67.8585,68.0139,258214.0
2022-07-18 13:40:00,70.0,70.07,69.62,69.65,187195.0,67.9945,68.0625,67.6254,67.6545,187195.0
2022-07-18 13:50:00,69.64,69.82,69.07,69.17,275470.0,67.6448,67.8196,67.0911,67.1882,275470.0
2022-07-18 14:00:00,69.15,69.27,69.0,69.11,273799.0,67.1688,67.2854,67.0231,67.13,273799.0
2022-07-18 14:10:00,69.11,69.43,69.02,69.4,234852.0,67.13,67.4408,67.0425,67.4117,234852.0
2022-07-18 14:20:00,69.4,69.49,68.86,68.9,183821.0,67.4117,67.4991,66.8871,66.926,183821.0
2022-07-18 14:30:00,68.89,69.3,68.84,69.16,168141.0,66.9163,67.3145,66.8677,67.1785,168141.0
2022-07-18 14:40:00,69.16,69.19,68.62,68.78,189553.0,67.1785,67.2077,66.654,66.8094,189553.0
2022-07-18 14:50:00,68.78,68.8,68.33,68.4,292081.0,66.8094,66.8288,66.3723,66.4403,292081.0
2022-07-18 15:00:00,68.38,68.82,68.3,68.72,336044.0,66.4209,66.8483,66.3432,66.7511,336044.0
2022-07-18 15:10:00,68.73,68.83,68.42,68.8,167720.0,66.7609,66.858,66.4597,66.8288,167720.0
2022-07-18 15:20:00,68.79,68.87,68.17,68.17,177181.0,66.8191,66.8968,66.2169,66.2169,177181.0
2022-07-18 15:30:00,68.19,68.2,67.48,67.56,337022.0,66.2363,66.246,65.5467,65.6244,337022.0
2022-07-18 15:40:00,67.54,67.69,67.14,67.14,278384.0,65.6049,65.7506,65.2164,65.2164,278384.0
2022-07-18 15:50:00,67.16,67.95,67.07,67.8,447527.0,65.2358,66.0032,65.1484,65.8575,447527.0
2022-07-19 09:30:00,69.94,70.19,69.71,69.97,495819.0,67.9362,68.179,67.7128,67.9653,495819.0
2022-07-19 09:40:00,70.04,70.1,69.6,69.83,295738.0,68.0333,68.0916,67.6059,67.8293,295738.0
2022-07-19 09:50:00,69.82,70.41,69.78,70.4,293491.0,67.8196,68.3927,67.7808,68.383,293491.0
2022-07-19 10:00:00,70.41,70.48,70.06,70.28,345547.0,68.3927,68.4607,68.0527,68.2664,345547.0
2022-07-19 10:10:00,70.31,70.71,70.19,70.4,256261.0,68.2956,68.6841,68.179,68.383,256261.0
2022-07-19 10:20:00,70.39,71.09,70.38,71.02,272037.0,68.3733,69.0532,68.3636,68.9852,272037.0
2022-07-19 10:30:00,71.03,71.13,70.84,70.96,191289.0,68.995,69.0921,68.8104,68.927,191289.0
2022-07-19 10:40:00,70.98,71.35,70.93,71.34,197876.0,68.9464,69.3058,68.8978,69.2961,197876.0
2022-07-19 10:50:00,71.34,71.5,71.24,71.42,267345.0,69.2961,69.4515,69.1989,69.3738,267345.0
2022-07-19 11:00:00,71.45,71.8,71.44,71.76,298876.0,69.4029,69.7429,69.3932,69.704,298876.0
2022-07-19 11:10:00,71.74,71.81,71.46,71.48,286361.0,69.6846,69.7526,69.4126,69.4321,286361.0
2022-07-19 11:20:00,71.48,71.74,71.37,71.69,250380.0,69.4321,69.6846,69.3252,69.636,250380.0
2022-07-19 11:30:00,71.69,72.0,71.68,71.71,236771.0,69.636,69.9372,69.6263,69.6555,236771.0
2022-07-19 11:40:00,71.72,71.72,71.49,71.5,149306.0,69.6652,69.6652,69.4418,69.4515,149306.0
2022-07-19 11:50:00,71.52,71.9,71.52,71.88,126449.0,69.4709,69.84,69.4709,69.8206,126449.0
2022-07-19 12:00:00,71.9,71.91,71.42,71.56,265067.0,69.84,69.8497,69.3738,69.5098,265067.0
2022-07-19 12:10:00,71.55,71.73,71.54,71.66,92549.0,69.5001,69.6749,69.4903,69.6069,92549.0
2022-07-19 12:20:00,71.66,71.97,71.65,71.93,190450.0,69.6069,69.908,69.5972,69.8692,190450.0
2022-07-19 12:30:00,71.94,72.21,71.92,72.15,271590.0,69.8789,70.1411,69.8595,70.0829,271590.0
2022-07-19 12:40:00,72.15,72.32,72.12,72.27,212109.0,70.0829,70.248,70.0537,70.1994,212109.0
2022-07-19 12:50:00,72.26,72.32,72.09,72.31,125611.0,70.1897,70.248,70.0246,70.2383,125611.0
2022-07-19 13:00:00,72.31,72.34,72.1,72.14,96513.0,70.2383,70.2674,70.0343,70.0732,96513.0
2022-07-19 13:10:00,72.16,72.26,72.03,72.03,67149.0,70.0926,70.1897,69.9663,69.9663,67149.0
2022-07-19 13:20:00,72.04,72.17,71.95,72.1,83613.0,69.976,70.1023,69.8886,70.0343,83613.0
2022-07-19 13:30:00,72.12,72.6,72.12,72.58,312495.0,70.0537,70.52,70.0537,70.5005,312495.0
2022-07-19 13:40:00,72.59,72.77,72.55,72.7,176272.0,70.5103,70.6851,70.4714,70.6171,176272.0
2022-07-19 13:50:00,72.71,72.93,72.63,72.9,177381.0,70.6268,70.8405,70.5491,70.8114,177381.0
2022-07-19 14:00:00,72.92,73.31,72.88,73.28,318354.0,70.8308,71.2096,70.792,71.1805,318354.0
2022-07-19 14:10:00,73.26,73.29,72.94,73.17,188409.0,71.1611,71.1902,70.8502,71.0736,188409.0
2022-07-19 14:20:00,73.18,73.2,72.78,72.81,226632.0,71.0834,71.1028,70.6948,70.724,226632.0
2022-07-19 14:30:00,72.82,73.02,72.82,72.88,122530.0,70.7337,70.9279,70.7337,70.792,122530.0
2022-07-19 14:40:00,72.88,72.98,72.62,72.77,159621.0,70.792,70.8891,70.5394,70.6851,159621.0
2022-07-19 14:50:00,72.78,73.03,72.68,72.97,105398.0,70.6948,70.9377,70.5977,70.8794,105398.0
2022-07-19 15:00:00,73.0,73.2,72.77,73.2,174438.0,70.9085,71.1028,70.6851,71.1028,174438.0
2022-07-19 15:10:00,73.19,73.19,72.95,73.1,257790.0,71.0931,71.0931,70.8599,71.0056,257790.0
2022-07-19 15:20:00,73.13,73.19,72.9,73.09,182065.0,71.0348,71.0931,70.8114,70.9959,182065.0
2022-07-19 15:30:00,73.09,73.2,72.84,73.11,211757.0,70.9959,71.1028,70.7531,71.0154,211757.0
2022-07-19 15:40:00,73.1,73.57,73.1,73.29,379761.0,71.0056,71.4622,71.0056,71.1902,379761.0
2022-07-19 15:50:00,73.3,73.5,73.12,73.25,661456.0,71.1999,71.3942,71.0251,71.1514,661456.0
2022-07-20 09:30:00,73.33,73.62,72.85,73.45,613234.0,71.2291,71.5108,70.7628,71.3456,613234.0
2022-07-20 09:40:00,73.44,73.57,73.09,73.24,256826.0,71.3359,71.4622,70.9959,71.1416,256826.0
2022-07-20 09:50:00,73.24,73.45,72.7,72.79,218376.0,71.1416,71.3456,70.6171,70.7045,218376.0
2022-07-20 10:00:00,72.8,73.1,72.57,73.09,203794.0,70.7142,71.0056,70.4908,70.9959,203794.0
2022-07-20 10:10:00,73.11,73.26,73.01,73.17,178489.0,71.0154,71.1611,70.9182,71.0736,178489.0
2022-07-20 10:20:00,73.19,73.97,73.15,73.96,390587.0,71.0931,71.8507,71.0542,71.841,390587.0
2022-07-20 10:30:00,73.98,74.62,73.9,74.43,338184.0,71.8604,72.4821,71.7827,72.2975,338184.0
2022-07-20 10:40:00,74.44,74.89,74.18,74.8,500915.0,72.3073,72.7444,72.0547,72.6569,500915.0
2022-07-20 10:50:00,74.8,75.32,74.74,75.31,287822.0,72.6569,73.162,72.5987,73.1523,287822.0
2022-07-20 11:00:00,75.3,75.31,74.88,75.03,222063.0,73.1426,73.1523,72.7347,72.8804,222063.0
2022-07-20 11:10:00,75.03,75.08,74.83,74.92,160022.0,72.8804,72.9289,72.6861,72.7735,160022.0
2022-07-20 11:20:00,74.92,74.96,74.59,74.89,198580.0,72.7735,72.8124,72.453,72.7444,198580.0
2022-07-20 11:30:00,74.88,75.13,74.66,74.77,212614.0,72.7347,72.9775,72.521,72.6278,212614.0
2022-07-20 11:40:00,74.77,75.04,74.65,74.95,175642.0,72.6278,72.8901,72.5112,72.8026,175642.0
2022-07-20 11:50:00,75.0,75.33,74.98,75.21,228926.0,72.8512,73.1718,72.8318,73.0552,228926.0
2022-07-20 12:00:00,75.2,75.48,75.15,75.44,167325.0,73.0455,73.3175,72.9969,73.2786,167325.0
2022-07-20 12:10:00,75.43,75.49,75.17,75.37,218949.0,73.2689,73.3272,73.0163,73.2106,218949.0
2022-07-20 12:20:00,75.38,75.41,75.03,75.04,217075.0,73.2203,73.2495,72.8804,72.8901,217075.0
2022-07-20 12:30:00,75.03,75.32,75.03,75.21,176976.0,72.8804,73.162,72.8804,73.0552,176976.0
2022-07-20 12:40:00,75.2,75.25,73.86,74.02,317835.0,73.0455,73.094,71.7439,71.8993,317835.0
2022-07-20 12:50:00,74.01,74.73,73.99,74.64,247124.0,71.8896,72.5889,71.8701,72.5015,247124.0
2022-07-20 13:00:00,74.6,74.65,73.62,73.87,304808.0,72.4627,72.5112,71.5108,71.7536,304808.0
2022-07-20 13:10:00,73.84,73.88,73.34,73.87,253923.0,71.7244,71.7633,71.2388,71.7536,253923.0
2022-07-20 13:20:00,73.88,74.16,73.64,74.14,201643.0,71.7633,72.0353,71.5302,72.0159,201643.0
2022-07-20 13:30:00,74.13,74.47,73.97,74.27,257213.0,72.0061,72.3364,71.8507,72.1421,257213.0
2022-07-20 13:40:00,74.27,74.38,73.82,73.82,106043.0,72.1421,72.249,71.705,71.705,106043.0
2022-07-20 13:50:00,73.85,74.0,73.33,73.4,255408.0,71.7342,71.8799,71.2291,71.2971,255408.0
2022-07-20 14:00:00,73.39,73.95,73.39,73.94,163642.0,71.2873,71.8313,71.2873,71.8216,163642.0
2022-07-20 14:10:00,73.94,74.02,73.66,73.97,154194.0,71.8216,71.8993,71.5496,71.8507,154194.0
2022-07-20 14:20:00,73.98,74.61,73.95,74.52,266811.0,71.8604,72.4724,71.8313,72.385,266811.0
2022-07-20 14:30:00,74.53,74.7,74.29,74.7,203973.0,72.3947,72.5598,72.1616,72.5598,203973.0
2022-07-20 14:40:00,74.71,74.71,74.5,74.7,122080.0,72.5695,72.5695,72.3655,72.5598,122080.0
2022-07-20 14:50:00,74.7,74.7,74.03,74.51,239817.0,72.5598,72.5598,71.909,72.3753,239817.0
2022-07-20 15:00:00,74.51,75.13,74.42,74.86,346030.0,72.3753,72.9775,72.2878,72.7152,346030.0
2022-07-20 15:10:00,74.89,75.17,74.84,75.07,228869.0,72.7444,73.0163,72.6958,72.9192,228869.0
2022-07-20 15:20:00,75.09,75.2,74.8,75.19,224867.0,72.9386,73.0455,72.6569,73.0358,224867.0
2022-07-20 15:30:00,75.2,75.23,74.65,74.81,219806.0,73.0455,73.0746,72.5112,72.6667,219806.0
2022-07-20 15:40:00,74.83,75.16,74.73,74.95,300659.0,72.6861,73.0066,72.5889,72.8026,300659.0
2022-07-20 15:50:00,74.95,75.14,74.53,74.65,653966.0,72.8026,72.9872,72.3947,72.5112,653966.0
2022-07-21 09:30:00,74.27,74.5,73.52,74.27,479511.0,72.1421,72.3655,71.4136,72.1421,479511.0
2022-07-21 09:40:00,74.26,74.54,73.78,74.32,389165.0,72.1324,72.4044,71.6662,72.1907,389165.0
2022-07-21 09:50:00,74.3,75.05,74.11,74.73,268357.0,72.1713,72.8998,71.9867,72.5889,268357.0
2022-07-21 10:00:00,74.73,75.19,73.82,73.99,223512.0,72.5889,73.0358,71.705,71.8701,223512.0
2022-07-21 10:10:00,74.05,74.19,73.25,74.06,246414.0,71.9284,72.0644,71.1514,71.9381,246414.0
2022-07-21 10:20:00,74.1,74.17,72.86,73.1,316170.0,71.977,72.045,70.7725,71.0056,316170.0
2022-07-21 10:30:00,73.09,73.73,72.98,73.68,191178.0,70.9959,71.6176,70.8891,71.569,191178.0
2022-07-21 10:40:00,73.69,73.94,73.53,73.69,105197.0,71.5787,71.8216,71.4233,71.5787,105197.0
2022-07-21 10:50:00,73.7,74.48,73.7,74.44,246480.0,71.5885,72.3461,71.5885,72.3073,246480.0
2022-07-21 11:00:00,74.43,74.74,74.29,74.54,213901.0,72.2975,72.5987,72.1616,72.4044,213901.0
2022-07-21 11:10:00,74.54,74.6,74.27,74.49,182405.0,72.4044,72.4627,72.1421,72.3558,182405.0
2022-07-21 11:20:00,74.49,74.67,74.16,74.65,137793.0,72.3558,72.5307,72.0353,72.5112,137793.0
2022-07-21 11:30:00,74.7,75.29,74.48,75.01,248321.0,72.5598,73.1329,72.3461,72.8609,248321.0
2022-07-21 11:40:00,75.01,75.17,74.82,74.85,274447.0,72.8609,73.0163,72.6764,72.7055,274447.0
2022-07-21 11:50:00,74.86,75.17,74.81,75.04,81638.0,72.7152,73.0163,72.6667,72.8901,81638.0
2022-07-21 12:00:00,75.03,75.86,74.98,75.84,210043.0,72.8804,73.6866,72.8318,73.6671,210043.0
2022-07-21 12:10:00,75.83,75.88,75.41,75.69,141037.0,73.6574,73.706,73.2495,73.5214,141037.0
2022-07-21 12:20:00,75.72,76.14,75.58,76.08,139661.0,73.5506,73.9586,73.4146,73.9003,139661.0
2022-07-21 12:30:00,76.08,76.27,76.01,76.16,111113.0,73.9003,74.0848,73.8323,73.978,111113.0
2022-07-21 12:40:00,76.17,76.19,75.85,75.91,53646.0,73.9877,74.0071,73.6769,73.7351,53646.0
2022-07-21 12:50:00,75.93,76.13,75.92,76.08,86461.0,73.7546,73.9488,73.7449,73.9003,86461.0
2022-07-21 13:00:00,76.1,76.24,75.91,76.07,97540.0,73.9197,74.0557,73.7351,73.8906,97540.0
2022-07-21 13:10:00,76.02,76.12,75.73,75.93,267460.0,73.842,73.9391,73.5603,73.7546,267460.0
2022-07-21 13:20:00,75.91,76.07,75.47,75.67,179846.0,73.7351,73.8906,73.3077,73.502,179846.0
2022-07-21 13:30:00,75.66,75.7,75.14,75.64,213299.0,73.4923,73.5312,72.9872,73.4729,213299.0
2022-07-21 13:40:00,75.61,75.83,75.51,75.61,119995.0,73.4437,73.6574,73.3466,73.4437,119995.0
2022-07-21 13:50:00,75.55,75.62,75.21,75.6,102762.0,73.3855,73.4534,73.0552,73.434,102762.0
2022-07-21 14:00:00,75.63,75.92,75.48,75.82,116065.0,73.4632,73.7449,73.3175,73.6477,116065.0
2022-07-21 14:10:00,75.84,76.09,75.77,76.01,141625.0,73.6671,73.91,73.5992,73.8323,141625.0
2022-07-21 14:20:00,76.01,76.12,75.87,76.04,174309.0,73.8323,73.9391,73.6963,73.8614,174309.0
2022-07-21 14:30:00,76.03,76.04,75.64,75.95,134869.0,73.8517,73.8614,73.4729,73.774,134869.0
2022-07-21 14:40:00,75.95,75.98,75.52,75.74,146300.0,73.774,73.8031,73.3563,73.57,146300.0
2022-07-21 14:50:00,75.75,76.01,75.63,75.87,166580.0,73.5797,73.8323,73.4632,73.6963,166580.0
2022-07-21 15:00:00,75.87,76.44,75.85,76.44,280802.0,73.6963,74.25,73.6769,74.25,280802.0
2022-07-21 15:10:00,76.43,76.44,75.94,76.11,268189.0,74.2402,74.25,73.7643,73.9294,268189.0
2022-07-21 15:20:00,76.1,76.28,75.97,76.19,118693.0,73.9197,74.0945,73.7934,74.0071,118693.0
2022-07-21 15:30:00,76.18,76.44,76.09,76.14,191168.0,73.9974,74.25,73.91,73.9586,191168.0
2022-07-21 15:40:00,76.17,76.4,76.15,76.39,126616.0,73.9877,74.2111,73.9683,74.2014,126616.0
2022-07-21 15:50:00,76.33,76.93,76.33,76.93,435663.0,74.1431,74.7259,74.1431,74.7259,435663.0
2022-07-22 09:30:00,76.96,77.41,76.4,77.41,680798.0,74.7551,75.1922,74.2111,75.1922,680798.0
2022-07-22 09:40:00,77.38,77.48,76.75,77.27,276524.0,75.163,75.2602,74.5511,75.0562,276524.0
2022-07-22 09:50:00,77.23,77.69,76.39,76.4,366423.0,75.0173,75.4641,74.2014,74.2111,366423.0
2022-07-22 10:00:00,76.44,76.57,75.97,76.11,255537.0,74.25,74.3762,73.7934,73.9294,255537.0
2022-07-22 10:10:00,76.15,77.0,76.15,76.91,152106.0,73.9683,74.7939,73.9683,74.7065,152106.0
2022-07-22 10:20:00,76.88,76.88,76.26,76.73,144322.0,74.6773,74.6773,74.0751,74.5316,144322.0
2022-07-22 10:30:00,76.66,76.95,76.45,76.54,115336.0,74.4637,74.7453,74.2597,74.3471,115336.0
2022-07-22 10:40:00,76.55,76.86,76.42,76.69,118798.0,74.3568,74.6579,74.2305,74.4928,118798.0
2022-07-22 10:50:00,76.71,77.15,76.59,76.83,201372.0,74.5122,74.9396,74.3957,74.6288,201372.0
2022-07-22 11:00:00,76.84,76.89,76.15,76.38,224333.0,74.6385,74.6871,73.9683,74.1917,224333.0
2022-07-22 11:10:00,76.36,76.6,76.22,76.4,123427.0,74.1722,74.4054,74.0363,74.2111,123427.0
2022-07-22 11:20:00,76.39,76.4,75.67,75.69,194753.0,74.2014,74.2111,73.502,73.5214,194753.0
2022-07-22 11:30:00,75.67,75.79,74.88,75.19,311206.0,73.502,73.6186,72.7347,73.0358,311206.0
2022-07-22 11:40:00,75.18,75.44,74.95,75.28,214331.0,73.0261,73.2786,72.8026,73.1232,214331.0
2022-07-22 11:50:00,75.3,75.54,75.19,75.44,139797.0,73.1426,73.3757,73.0358,73.2786,139797.0
2022-07-22 12:00:00,75.46,75.63,75.06,75.11,136458.0,73.298,73.4632,72.9095,72.9581,136458.0
2022-07-22 12:10:00,75.06,75.15,74.72,75.0,208000.0,72.9095,72.9969,72.5792,72.8512,208000.0
2022-07-22 12:20:00,75.01,75.12,74.66,75.01,133386.0,72.8609,72.9678,72.521,72.8609,133386.0
2022-07-22 12:30:00,74.98,75.45,74.98,75.12,158849.0,72.8318,73.2883,72.8318,72.9678,158849.0
2022-07-22 12:40:00,75.14,75.21,74.84,75.0,113530.0,72.9872,73.0552,72.6958,72.8512,113530.0
2022-07-22 12:50:00,74.97,75.15,74.75,74.83,90506.0,72.8221,72.9969,72.6084,72.6861,90506.0
2022-07-22 13:00:00,74.83,74.84,74.48,74.79,118943.0,72.6861,72.6958,72.3461,72.6472,118943.0
2022-07-22 13:10:00,74.78,74.79,74.21,74.27,98816.0,72.6375,72.6472,72.0838,72.1421,98816.0
2022-07-22 13:20:00,74.28,74.41,74.08,74.28,184493.0,72.1518,72.2781,71.9576,72.1518,184493.0
2022-07-22 13:30:00,74.24,74.24,73.7,74.0,188044.0,72.113,72.113,71.5885,71.8799,188044.0
2022-07-22 13:40:00,73.99,74.19,73.75,74.03,196932.0,71.8701,72.0644,71.637,71.909,196932.0
2022-07-22 13:50:00,73.99,74.19,73.8,74.12,111814.0,71.8701,72.0644,71.6856,71.9964,111814.0
2022-07-22 14:00:00,74.12,74.19,73.54,73.57,166024.0,71.9964,72.0644,71.433,71.4622,166024.0
2022-07-22 14:10:00,73.58,73.85,73.4,73.8,207917.0,71.4719,71.7342,71.2971,71.6856,207917.0
2022-07-22 14:20:00,73.79,73.81,73.51,73.73,88860.0,71.6759,71.6953,71.4039,71.6176,88860.0
2022-07-22 14:30:00,73.71,73.97,73.43,73.75,203087.0,71.5982,71.8507,71.3262,71.637,203087.0
2022-07-22 14:40:00,73.73,73.8,73.54,73.79,109667.0,71.6176,71.6856,71.433,71.6759,109667.0
2022-07-22 14:50:00,73.79,74.13,73.67,73.95,281223.0,71.6759,72.0061,71.5593,71.8313,281223.0
2022-07-22 15:00:00,73.95,74.11,73.75,73.84,152558.0,71.8313,71.9867,71.637,71.7244,152558.0
2022-07-22 15:10:00,73.87,74.5,73.81,74.23,217984.0,71.7536,72.3655,71.6953,72.1033,217984.0
2022-07-22 15:20:00,74.22,74.63,74.22,74.63,236265.0,72.0936,72.4918,72.0936,72.4918,236265.0
2022-07-22 15:30:00,74.62,74.68,74.16,74.18,223562.0,72.4821,72.5404,72.0353,72.0547,223562.0
2022-07-22 15:40:00,74.2,74.39,73.92,74.15,230616.0,72.0741,72.2587,71.8022,72.0256,230616.0
2022-07-22 15:50:00,74.18,74.81,74.11,74.76,498935.0,72.0547,72.6667,71.9867,72.6181,498935.0
2022-07-25 09:30:00,75.11,75.2,74.14,74.32,281771.0,72.9581,73.0455,72.0159,72.1907,281771.0
2022-07-25 09:40:00,74.36,75.11,74.32,74.74,238465.0,72.2295,72.9581,72.1907,72.5987,238465.0
2022-07-25 09:50:00,74.7,75.27,74.67,74.93,215401.0,72.5598,73.1135,72.5307,72.7832,215401.0
2022-07-25 10:00:00,74.97,75.17,74.51,74.86,171317.0,72.8221,73.0163,72.3753,72.7152,171317.0
2022-07-25 10:10:00,74.8,75.09,74.37,74.5,96535.0,72.6569,72.9386,72.2393,72.3655,96535.0
2022-07-25 10:20:00,74.49,74.77,73.96,74.49,246069.0,72.3558,72.6278,71.841,72.3558,246069.0
2022-07-25 10:30:00,74.48,74.58,74.05,74.36,118264.0,72.3461,72.4432,71.9284,72.2295,118264.0
2022-07-25 10:40:00,74.32,74.92,74.19,74.83,210601.0,72.1907,72.7735,72.0644,72.6861,210601.0
2022-07-25 10:50:00,74.83,75.05,74.71,74.81,188376.0,72.6861,72.8998,72.5695,72.6667,188376.0
2022-07-25 11:00:00,74.81,75.02,74.67,74.9,318780.0,72.6667,72.8706,72.5307,72.7541,318780.0
2022-07-25 11:10:00,74.92,75.01,74.27,74.52,305987.0,72.7735,72.8609,72.1421,72.385,305987.0
2022-07-25 11:20:00,74.52,75.09,74.51,75.05,265586.0,72.385,72.9386,72.3753,72.8998,265586.0
2022-07-25 11:30:00,75.05,75.36,74.99,75.14,278654.0,72.8998,73.2009,72.8415,72.9872,278654.0
2022-07-25 11:40:00,75.13,75.41,75.08,75.22,180695.0,72.9775,73.2495,72.9289,73.0649,180695.0
2022-07-25 11:50:00,75.21,75.29,75.04,75.2,192610.0,73.0552,73.1329,72.8901,73.0455,192610.0
2022-07-25 12:00:00,75.21,75.33,74.98,75.01,141713.0,73.0552,73.1718,72.8318,72.8609,141713.0
2022-07-25 12:10:00,75.02,75.06,74.54,74.7,161079.0,72.8706,72.9095,72.4044,72.5598,161079.0
2022-07-25 12:20:00,74.67,74.87,74.55,74.87,114786.0,72.5307,72.7249,72.4141,72.7249,114786.0
2022-07-25 12:30:00,74.85,75.18,74.83,75.06,208283.0,72.7055,73.0261,72.6861,72.9095,208283.0
2022-07-25 12:40:00,75.09,75.53,75.08,75.45,190270.0,72.9386,73.366,72.9289,73.2883,190270.0
2022-07-25 12:50:00,75.46,75.46,75.12,75.15,172749.0,73.298,73.298,72.9678,72.9969,172749.0
2022-07-25 13:00:00,75.15,75.4,75.12,75.37,127771.0,72.9969,73.2398,72.9678,73.2106,127771.0
2022-07-25 13:10:00,75.37,75.42,75.15,75.21,66841.0,73.2106,73.2592,72.9969,73.0552,66841.0
2022-07-25 13:20:00,75.21,75.25,74.92,74.93,83346.0,73.0552,73.094,72.7735,72.7832,83346.0
2022-07-25 13:30:00,74.94,75.02,74.61,74.64,162064.0,72.7929,72.8706,72.4724,72.5015,162064.0
2022-07-25 13:40:00,74.65,74.75,74.54,74.64,184026.0,72.5112,72.6084,72.4044,72.5015,184026.0
2022-07-25 13:50:00,74.63,74.64,74.38,74.41,138171.0,72.4918,72.5015,72.249,72.2781,138171.0
2022-07-25 14:00:00,74.4,74.5,74.26,74.35,189860.0,72.2684,72.3655,72.1324,72.2198,189860.0
2022-07-25 14:10:00,74.36,74.53,74.21,74.25,175040.0,72.2295,72.3947,72.0838,72.1227,175040.0
2022-07-25 14:20:00,74.23,74.36,74.15,74.26,137785.0,72.1033,72.2295,72.0256,72.1324,137785.0
2022-07-25 14:30:00,74.28,74.48,74.14,74.37,197488.0,72.1518,72.3461,72.0159,72.2393,197488.0
2022-07-25 14:40:00,74.37,74.51,74.03,74.16,218742.0,72.2393,72.3753,71.909,72.0353,218742.0
2022-07-25 14:50:00,74.16,74.23,73.92,74.01,236639.0,72.0353,72.1033,71.8022,71.8896,236639.0
2022-07-25 15:00:00,73.99,74.18,73.67,73.89,375080.0,71.8701,72.0547,71.5593,71.773,375080.0
2022-07-25 15:10:00,73.9,74.01,73.75,73.95,226749.0,71.7827,71.8896,71.637,71.8313,226749.0
2022-07-25 15:20:00,73.92,74.23,73.89,73.89,266707.0,71.8022,72.1033,71.773,71.773,266707.0
2022-07-25 15:30:00,73.89,74.33,73.8,74.3,314941.0,71.773,72.2004,71.6856,72.1713,314941.0
2022-07-25 15:40:00,74.3,74.47,74.16,74.44,350123.0,72.1713,72.3364,72.0353,72.3073,350123.0
2022-07-25 15:50:00,74.43,75.1,74.34,74.99,773023.0,72.2975,72.9483,72.2101,72.8415,773023.0
2022-07-26 09:30:00,74.04,74.15,73.5,73.88,343412.0,71.9187,72.0256,71.3942,71.7633,343412.0
2022-07-26 09:40:00,73.88,74.04,73.27,73.48,300186.0,71.7633,71.9187,71.1708,71.3748,300186.0
2022-07-26 09:50:00,73.48,73.89,73.47,73.68,192337.0,71.3748,71.773,71.365,71.569,192337.0
2022-07-26 10:00:00,73.64,73.96,73.21,73.74,230721.0,71.5302,71.841,71.1125,71.6273,230721.0
2022-07-26 10:10:00,73.74,73.86,73.35,73.45,144862.0,71.6273,71.7439,71.2485,71.3456,144862.0
2022-07-26 10:20:00,73.48,73.5,73.14,73.28,178878.0,71.3748,71.3942,71.0445,71.1805,178878.0
2022-07-26 10:30:00,73.28,73.32,73.06,73.21,206740.0,71.1805,71.2193,70.9668,71.1125,206740.0
2022-07-26 10:40:00,73.19,73.43,73.15,73.33,165389.0,71.0931,71.3262,71.0542,71.2291,165389.0
2022-07-26 10:50:00,73.32,73.49,73.04,73.48,238816.0,71.2193,71.3845,70.9474,71.3748,238816.0
2022-07-26 11:00:00,73.47,73.58,72.94,73.02,264739.0,71.365,71.4719,70.8502,70.9279,264739.0
2022-07-26 11:10:00,73.01,73.2,73.0,73.08,159161.0,70.9182,71.1028,70.9085,70.9862,159161.0
2022-07-26 11:20:00,73.06,73.09,72.56,72.6,155715.0,70.9668,70.9959,70.4811,70.52,155715.0
2022-07-26 11:30:00,72.57,72.66,72.39,72.48,269230.0,70.4908,70.5783,70.316,70.4034,269230.0
2022-07-26 11:40:00,72.48,72.69,72.41,72.42,155475.0,70.4034,70.6074,70.3354,70.3451,155475.0
2022-07-26 11:50:00,72.4,72.53,72.13,72.18,282324.0,70.3257,70.452,70.0634,70.112,282324.0
2022-07-26 12:00:00,72.19,72.4,72.06,72.27,146516.0,70.1217,70.3257,69.9954,70.1994,146516.0
2022-07-26 12:10:00,72.27,72.45,72.09,72.35,219761.0,70.1994,70.3743,70.0246,70.2771,219761.0
2022-07-26 12:20:00,72.35,72.59,72.21,72.52,210035.0,70.2771,70.5103,70.1411,70.4423,210035.0
2022-07-26 12:30:00,72.56,72.78,72.54,72.57,185320.0,70.4811,70.6948,70.4617,70.4908,185320.0
2022-07-26 12:40:00,72.58,72.63,72.35,72.57,298134.0,70.5005,70.5491,70.2771,70.4908,298134.0
2022-07-26 12:50:00,72.56,72.84,72.56,72.76,134508.0,70.4811,70.7531,70.4811,70.6754,134508.0
2022-07-26 13:00:00,72.76,73.08,72.66,73.08,216313.0,70.6754,70.9862,70.5783,70.9862,216313.0
2022-07-26 13:10:00,73.08,73.19,72.76,72.78,328717.0,70.9862,71.0931,70.6754,70.6948,328717.0
2022-07-26 13:20:00,72.78,73.12,72.76,73.1,178787.0,70.6948,71.0251,70.6754,71.0056,178787.0
2022-07-26 13:30:00,73.09,73.13,72.66,72.68,360400.0,70.9959,71.0348,70.5783,70.5977,360400.0
2022-07-26 13:40:00,72.68,72.78,72.57,72.61,207997.0,70.5977,70.6948,70.4908,70.5297,207997.0
2022-07-26 13:50:00,72.61,72.76,72.54,72.54,188162.0,70.5297,70.6754,70.4617,70.4617,188162.0
2022-07-26 14:00:00,72.56,73.16,72.56,72.56,356055.0,70.4811,71.0639,70.4811,70.4811,356055.0
2022-07-26 14:10:00,72.61,72.73,72.36,72.4,329941.0,70.5297,70.6462,70.2868,70.3257,329941.0
2022-07-26 14:20:00,72.41,72.48,72.13,72.15,288429.0,70.3354,70.4034,70.0634,70.0829,288429.0
2022-07-26 14:30:00,72.15,72.17,71.96,71.98,407612.0,70.0829,70.1023,69.8983,69.9177,407612.0
2022-07-26 14:40:00,71.98,72.17,71.96,72.0,204369.0,69.9177,70.1023,69.8983,69.9372,204369.0
2022-07-26 14:50:00,72.02,72.29,71.97,72.26,340062.0,69.9566,70.2189,69.908,70.1897,340062.0
2022-07-26 15:00:00,72.25,72.3,71.81,71.94,385717.0,70.18,70.2286,69.7526,69.8789,385717.0
2022-07-26 15:10:00,71.93,72.34,71.86,72.23,295223.0,69.8692,70.2674,69.8012,70.1606,295223.0
2022-07-26 15:20:00,72.23,72.38,72.1,72.28,384483.0,70.1606,70.3063,70.0343,70.2091,384483.0
2022-07-26 15:30:00,72.29,72.48,72.17,72.47,293336.0,70.2189,70.4034,70.1023,70.3937,293336.0
2022-07-26 15:40:00,72.47,72.52,72.02,72.17,418937.0,70.3937,70.4423,69.9566,70.1023,418937.0
2022-07-26 15:50:00,72.17,72.69,72.03,72.34,551751.0,70.1023,70.6074,69.9663,70.2674,551751.0
2022-07-27 09:30:00,74.27,74.63,74.09,74.62,374543.0,72.1421,72.4918,71.9673,72.4821,374543.0
2022-07-27 09:40:00,74.63,75.0,74.57,74.93,321814.0,72.4918,72.8512,72.4335,72.7832,321814.0
2022-07-27 09:50:00,74.97,74.99,74.79,74.8,130669.0,72.8221,72.8415,72.6472,72.6569,130669.0
2022-07-27 10:00:00,74.81,75.07,74.61,74.66,190912.0,72.6667,72.9192,72.4724,72.521,190912.0
2022-07-27 10:10:00,74.7,75.13,74.69,75.06,120338.0,72.5598,72.9775,72.5501,72.9095,120338.0
2022-07-27 10:20:00,75.06,75.17,74.88,75.02,104841.0,72.9095,73.0163,72.7347,72.8706,104841.0
2022-07-27 10:30:00,75.02,75.1,74.85,75.05,75305.0,72.8706,72.9483,72.7055,72.8998,75305.0
2022-07-27 10:40:00,75.09,75.09,74.77,75.0,87795.0,72.9386,72.9386,72.6278,72.8512,87795.0
2022-07-27 10:50:00,75.02,75.26,74.94,75.23,116340.0,72.8706,73.1038,72.7929,73.0746,116340.0
2022-07-27 11:00:00,75.26,75.62,75.17,75.21,236625.0,73.1038,73.4534,73.0163,73.0552,236625.0
2022-07-27 11:10:00,75.22,75.4,75.19,75.27,86332.0,73.0649,73.2398,73.0358,73.1135,86332.0
2022-07-27 11:20:00,75.3,75.34,75.07,75.25,63762.0,73.1426,73.1815,72.9192,73.094,63762.0
2022-07-27 11:30:00,75.27,75.49,75.26,75.35,67008.0,73.1135,73.3272,73.1038,73.1912,67008.0
2022-07-27 11:40:00,75.33,75.52,75.33,75.42,140866.0,73.1718,73.3563,73.1718,73.2592,140866.0
2022-07-27 11:50:00,75.45,75.65,75.39,75.52,224740.0,73.2883,73.4826,73.23,73.3563,224740.0
2022-07-27 12:00:00,75.55,75.67,75.5,75.61,99788.0,73.3855,73.502,73.3369,73.4437,99788.0
2022-07-27 12:10:00,75.62,75.64,75.48,75.61,91544.0,73.4534,73.4729,73.3175,73.4437,91544.0
2022-07-27 12:20:00,75.62,75.77,75.55,75.63,104365.0,73.4534,73.5992,73.3855,73.4632,104365.0
2022-07-27 12:30:00,75.62,75.66,75.43,75.45,60436.0,73.4534,73.4923,73.2689,73.2883,60436.0
2022-07-27 12:40:00,75.44,75.53,75.35,75.38,47430.0,73.2786,73.366,73.1912,73.2203,47430.0
2022-07-27 12:50:00,75.34,75.49,75.17,75.18,57577.0,73.1815,73.3272,73.0163,73.0261,57577.0
2022-07-27 13:00:00,75.18,75.26,75.03,75.12,57541.0,73.0261,73.1038,72.8804,72.9678,57541.0
2022-07-27 13:10:00,75.14,75.28,75.08,75.14,58725.0,72.9872,73.1232,72.9289,72.9872,58725.0
2022-07-27 13:20:00,75.13,75.29,75.08,75.27,59549.0,72.9775,73.1329,72.9289,73.1135,59549.0
2022-07-27 13:30:00,75.29,75.45,75.2,75.31,63573.0,73.1329,73.2883,73.0455,73.1523,63573.0
2022-07-27 13:40:00,75.31,75.44,75.21,75.39,62467.0,73.1523,73.2786,73.0552,73.23,62467.0
2022-07-27 13:50:00,75.35,75.48,75.18,75.33,108588.0,73.1912,73.3175,73.0261,73.1718,108588.0
2022-07-27 14:00:00,75.3,76.02,74.89,75.02,435083.0,73.1426,73.842,72.7444,72.8706,435083.0
2022-07-27 14:10:00,75.01,75.6,74.99,75.45,177091.0,72.8609,73.434,72.8415,73.2883,177091.0
2022-07-27 14:20:00,75.45,75.66,75.18,75.51,101555.0,73.2883,73.4923,73.0261,73.3466,101555.0
2022-07-27 14:30:00,75.52,76.6,74.88,76.58,810179.0,73.3563,74.4054,72.7347,74.3859,810179.0
2022-07-27 14:40:00,76.57,77.54,76.56,77.21,669375.0,74.3762,75.3184,74.3665,74.9979,669375.0
2022-07-27 14:50:00,77.23,77.89,77.0,77.32,604295.0,75.0173,75.6584,74.7939,75.1047,604295.0
2022-07-27 15:00:00,77.33,78.1,77.13,77.91,389737.0,75.1145,75.8624,74.9202,75.6778,389737.0
2022-07-27 15:10:00,77.92,78.18,77.72,77.91,473874.0,75.6876,75.9401,75.4933,75.6778,473874.0
2022-07-27 15:20:00,77.91,78.94,77.79,78.94,518765.0,75.6778,76.6783,75.5613,76.6783,518765.0
2022-07-27 15:30:00,78.95,78.99,78.46,78.51,358078.0,76.688,76.7269,76.2121,76.2606,358078.0
2022-07-27 15:40:00,78.5,78.82,78.44,78.51,320405.0,76.2509,76.5618,76.1927,76.2606,320405.0
2022-07-27 15:50:00,78.49,78.59,77.89,77.96,663670.0,76.2412,76.3384,75.6584,75.7264,663670.0
2022-07-28 09:30:00,78.44,78.95,78.37,78.45,519429.0,76.1927,76.688,76.1247,76.2024,519429.0
2022-07-28 09:40:00,78.42,78.56,76.91,77.23,537285.0,76.1732,76.3092,74.7065,75.0173,537285.0
2022-07-28 09:50:00,77.22,77.3,76.37,76.98,271571.0,75.0076,75.0853,74.182,74.7745,271571.0
2022-07-28 10:00:00,77.07,77.36,76.49,76.68,363638.0,74.8619,75.1436,74.2985,74.4831,363638.0
2022-07-28 10:10:00,76.72,77.05,76.43,76.78,303091.0,74.5219,74.8425,74.2402,74.5802,303091.0
2022-07-28 10:20:00,76.78,76.85,76.26,76.61,240981.0,74.5802,74.6482,74.0751,74.4151,240981.0
2022-07-28 10:30:00,76.62,77.32,76.39,77.1,383827.0,74.4248,75.1047,74.2014,74.891,383827.0
2022-07-28 10:40:00,77.09,77.93,76.89,77.9,416145.0,74.8813,75.6973,74.6871,75.6681,416145.0
2022-07-28 10:50:00,77.9,78.27,77.77,78.26,334290.0,75.6681,76.0275,75.5419,76.0178,334290.0
2022-07-28 11:00:00,78.26,78.7,78.17,78.55,373851.0,76.0178,76.4452,75.9304,76.2995,373851.0
2022-07-28 11:10:00,78.54,78.92,78.4,78.76,312203.0,76.2898,76.6589,76.1538,76.5035,312203.0
2022-07-28 11:20:00,78.77,79.59,78.66,79.59,473108.0,76.5132,77.3097,76.4064,77.3097,473108.0
2022-07-28 11:30:00,79.6,79.63,79.17,79.43,289698.0,77.3194,77.3486,76.9017,77.1543,289698.0
2022-07-28 11:40:00,79.44,79.94,79.29,79.74,359072.0,77.164,77.6497,77.0183,77.4554,359072.0
2022-07-28 11:50:00,79.8,79.96,79.45,79.47,233372.0,77.5137,77.6691,77.1737,77.1931,233372.0
2022-07-28 12:00:00,79.49,79.69,79.43,79.5,188265.0,77.2126,77.4068,77.1543,77.2223,188265.0
2022-07-28 12:10:00,79.5,79.75,79.33,79.39,227543.0,77.2223,77.4651,77.0572,77.1154,227543.0
2022-07-28 12:20:00,79.38,79.88,79.29,79.79,286944.0,77.1057,77.5914,77.0183,77.504,286944.0
2022-07-28 12:30:00,79.82,79.86,79.49,79.72,316431.0,77.5331,77.572,77.2126,77.436,316431.0
2022-07-28 12:40:00,79.76,79.87,79.61,79.7,153105.0,77.4748,77.5817,77.3291,77.4166,153105.0
2022-07-28 12:50:00,79.69,79.93,79.59,79.72,300140.0,77.4068,77.64,77.3097,77.436,300140.0
2022-07-28 13:00:00,79.72,79.78,79.46,79.78,285586.0,77.436,77.4943,77.1834,77.4943,285586.0
2022-07-28 13:10:00,79.8,80.02,79.73,79.96,246977.0,77.5137,77.7274,77.4457,77.6691,246977.0
2022-07-28 13:20:00,80.0,80.33,79.94,80.29,237779.0,77.708,78.0285,77.6497,77.9897,237779.0
2022-07-28 13:30:00,80.31,80.72,80.26,80.58,334727.0,78.0091,78.4073,77.9605,78.2713,334727.0
2022-07-28 13:40:00,80.57,80.91,80.57,80.87,304455.0,78.2616,78.5919,78.2616,78.553,304455.0
2022-07-28 13:50:00,80.84,81.09,80.73,80.95,259094.0,78.5239,78.7667,78.417,78.6307,259094.0
2022-07-28 14:00:00,80.93,80.95,80.5,80.6,241163.0,78.6113,78.6307,78.1936,78.2908,241163.0
2022-07-28 14:10:00,80.6,80.84,80.49,80.74,165117.0,78.2908,78.5239,78.1839,78.4268,165117.0
2022-07-28 14:20:00,80.75,80.82,80.61,80.74,95646.0,78.4365,78.5045,78.3005,78.4268,95646.0
2022-07-28 14:30:00,80.75,80.85,80.6,80.84,107081.0,78.4365,78.5336,78.2908,78.5239,107081.0
2022-07-28 14:40:00,80.84,80.92,80.81,80.88,88391.0,78.5239,78.6016,78.4948,78.5627,88391.0
2022-07-28 14:50:00,80.9,81.03,80.76,80.96,129687.0,78.5822,78.7085,78.4462,78.6405,129687.0
2022-07-28 15:00:00,80.97,81.3,80.85,81.01,263933.0,78.6502,78.9707,78.5336,78.689,263933.0
2022-07-28 15:10:00,81.03,81.05,80.74,80.97,190948.0,78.7085,78.7279,78.4268,78.6502,190948.0
2022-07-28 15:20:00,80.96,81.13,80.96,81.11,135832.0,78.6405,78.8056,78.6405,78.7862,135832.0
2022-07-28 15:30:00,81.1,81.12,80.69,80.83,164334.0,78.7764,78.7959,78.3782,78.5142,164334.0
2022-07-28 15:40:00,80.83,80.94,80.56,80.9,227633.0,78.5142,78.621,78.2519,78.5822,227633.0
2022-07-28 15:50:00,80.91,81.08,80.66,80.86,412510.0,78.5919,78.757,78.3491,78.5433,412510.0
2022-07-29 09:30:00,81.76,82.07,81.28,81.89,440510.0,79.4175,79.7187,78.9513,79.5438,440510.0
2022-07-29 09:40:00,81.88,82.74,81.84,82.5,493109.0,79.5341,80.3695,79.4952,80.1363,493109.0
2022-07-29 09:50:00,82.48,82.9,82.44,82.73,202025.0,80.1169,80.5249,80.0781,80.3597,202025.0
2022-07-29 10:00:00,82.73,83.46,82.44,83.11,481583.0,80.3597,81.0688,80.0781,80.7289,481583.0
2022-07-29 10:10:00,83.09,83.28,82.85,83.09,276351.0,80.7094,80.894,80.4763,80.7094,276351.0
2022-07-29 10:20:00,83.08,83.8,82.99,83.58,326933.0,80.6997,81.3991,80.6123,81.1854,326933.0
2022-07-29 10:30:00,83.59,83.69,83.23,83.45,281286.0,81.1951,81.2922,80.8454,81.0591,281286.0
2022-07-29 10:40:00,83.47,83.77,83.38,83.47,265763.0,81.0785,81.3699,80.9911,81.0785,265763.0
2022-07-29 10:50:00,83.48,83.51,82.85,82.86,361495.0,81.0883,81.1174,80.4763,80.486,361495.0
2022-07-29 11:00:00,82.85,82.98,82.57,82.76,321642.0,80.4763,80.6026,80.2043,80.3889,321642.0
2022-07-29 11:10:00,82.75,82.84,82.48,82.83,167919.0,80.3792,80.4666,80.1169,80.4569,167919.0
2022-07-29 11:20:00,82.83,82.86,82.05,82.19,224173.0,80.4569,80.486,79.6992,79.8352,224173.0
2022-07-29 11:30:00,82.18,82.64,82.03,82.64,184196.0,79.8255,80.2723,79.6798,80.2723,184196.0
2022-07-29 11:40:00,82.63,83.03,82.59,82.81,185201.0,80.2626,80.6511,80.2238,80.4375,185201.0
2022-07-29 11:50:00,82.82,83.09,82.74,82.95,129797.0,80.4472,80.7094,80.3695,80.5734,129797.0
2022-07-29 12:00:00,82.95,83.13,82.51,82.61,132549.0,80.5734,80.7483,80.146,80.2432,132549.0
2022-07-29 12:10:00,82.66,83.08,82.66,83.0,79325.0,80.2917,80.6997,80.2917,80.622,79325.0
2022-07-29 12:20:00,83.0,83.07,82.87,82.97,71733.0,80.622,80.69,80.4957,80.5929,71733.0
2022-07-29 12:30:00,82.98,83.18,82.83,83.13,121761.0,80.6026,80.7969,80.4569,80.7483,121761.0
2022-07-29 12:40:00,83.13,83.42,83.03,83.34,127626.0,80.7483,81.03,80.6511,80.9523,127626.0
2022-07-29 12:50:00,83.33,83.64,83.33,83.5,200556.0,80.9426,81.2437,80.9426,81.1077,200556.0
2022-07-29 13:00:00,83.5,83.53,83.3,83.45,71182.0,81.1077,81.1368,80.9134,81.0591,71182.0
2022-07-29 13:10:00,83.43,83.52,83.34,83.46,50019.0,81.0397,81.1271,80.9523,81.0688,50019.0
2022-07-29 13:20:00,83.46,83.54,83.22,83.26,63854.0,81.0688,81.1465,80.8357,80.8746,63854.0
2022-07-29 13:30:00,83.25,83.54,83.24,83.53,47041.0,80.8648,81.1465,80.8551,81.1368,47041.0
2022-07-29 13:40:00,83.54,83.74,83.48,83.68,92784.0,81.1465,81.3408,81.0883,81.2825,92784.0
2022-07-29 13:50:00,83.69,83.93,83.66,83.73,167451.0,81.2922,81.5254,81.2631,81.3311,167451.0
2022-07-29 14:00:00,83.76,83.97,83.59,83.97,195901.0,81.3602,81.5642,81.1951,81.5642,195901.0
2022-07-29 14:10:00,83.97,84.15,83.88,84.15,281489.0,81.5642,81.7391,81.4768,81.7391,281489.0
2022-07-29 14:20:00,84.13,84.16,83.97,84.14,368822.0,81.7196,81.7488,81.5642,81.7293,368822.0
2022-07-29 14:30:00,84.17,84.41,84.05,84.25,229119.0,81.7585,81.9916,81.6419,81.8362,229119.0
2022-07-29 14:40:00,84.25,84.27,84.03,84.13,260275.0,81.8362,81.8556,81.6225,81.7196,260275.0
2022-07-29 14:50:00,84.15,84.32,84.09,84.32,202138.0,81.7391,81.9042,81.6808,81.9042,202138.0
2022-07-29 15:00:00,84.34,84.61,84.27,84.38,235580.0,81.9236,82.1859,81.8556,81.9625,235580.0
2022-07-29 15:10:00,84.38,84.53,84.29,84.48,205708.0,81.9625,82.1082,81.875,82.0596,205708.0
2022-07-29 15:20:00,84.47,84.8,84.41,84.79,179506.0,82.0499,82.3704,81.9916,82.3607,179506.0
2022-07-29 15:30:00,84.79,84.96,84.57,84.76,213528.0,82.3607,82.5259,82.147,82.3316,213528.0
2022-07-29 15:40:00,84.76,84.93,84.64,84.84,236114.0,82.3316,82.4967,82.215,82.4093,236114.0
2022-07-29 15:50:00,84.84,85.01,84.27,84.41,663665.0,82.4093,82.5744,81.8556,81.9916,663665.0
2022-08-01 09:30:00,82.63,83.01,82.18,82.92,409379.0,80.2626,80.6317,79.8255,80.5443,409379.0
2022-08-01 09:40:00,82.99,83.57,82.83,83.42,361578.0,80.6123,81.1757,80.4569,81.03,361578.0
2022-08-01 09:50:00,83.42,84.25,83.34,83.91,252487.0,81.03,81.8362,80.9523,81.5059,252487.0
2022-08-01 10:00:00,83.88,84.92,83.55,84.59,377570.0,81.4768,82.487,81.1563,82.1665,377570.0
2022-08-01 10:10:00,84.6,84.87,83.85,83.86,280104.0,82.1762,82.4384,81.4477,81.4574,280104.0
2022-08-01 10:20:00,83.83,83.98,83.19,83.38,182425.0,81.4282,81.5739,80.8066,80.9911,182425.0
2022-08-01 10:30:00,83.41,83.92,83.41,83.91,264357.0,81.0203,81.5157,81.0203,81.5059,264357.0
2022-08-01 10:40:00,83.93,84.88,83.92,84.78,302021.0,81.5254,82.4481,81.5157,82.351,302021.0
2022-08-01 10:50:00,84.78,85.25,84.77,85.04,254354.0,82.351,82.8075,82.3413,82.6036,254354.0
2022-08-01 11:00:00,85.07,85.25,84.57,84.72,248988.0,82.6327,82.8075,82.147,82.2927,248988.0
2022-08-01 11:10:00,84.72,85.0,84.19,84.19,390293.0,82.2927,82.5647,81.7779,81.7779,390293.0
2022-08-01 11:20:00,84.19,85.09,84.12,84.96,174474.0,81.7779,82.6521,81.7099,82.5259,174474.0
2022-08-01 11:30:00,84.96,84.97,84.4,84.58,240054.0,82.5259,82.5356,81.9819,82.1567,240054.0
2022-08-01 11:40:00,84.59,85.17,84.5,85.16,139977.0,82.1665,82.7298,82.079,82.7201,139977.0
2022-08-01 11:50:00,85.16,85.21,84.79,84.9,132535.0,82.7201,82.7687,82.3607,82.4676,132535.0
2022-08-01 12:00:00,84.84,84.9,84.46,84.47,222611.0,82.4093,82.4676,82.0402,82.0499,222611.0
2022-08-01 12:10:00,84.46,84.61,83.97,84.28,139425.0,82.0402,82.1859,81.5642,81.8653,139425.0
2022-08-01 12:20:00,84.26,84.58,84.23,84.5,96916.0,81.8459,82.1567,81.8168,82.079,96916.0
2022-08-01 12:30:00,84.51,84.52,84.23,84.35,88400.0,82.0887,82.0985,81.8168,81.9333,88400.0
2022-08-01 12:40:00,84.34,84.65,84.14,84.37,126551.0,81.9236,82.2247,81.7293,81.9528,126551.0
2022-08-01 12:50:00,84.38,84.39,84.02,84.29,83978.0,81.9625,81.9722,81.6128,81.875,83978.0
2022-08-01 13:00:00,84.31,84.31,83.59,84.04,168111.0,81.8945,81.8945,81.1951,81.6322,168111.0
2022-08-01 13:10:00,84.03,84.2,83.59,83.6,85677.0,81.6225,81.7876,81.1951,81.2048,85677.0
2022-08-01 13:20:00,83.62,83.81,83.24,83.24,144831.0,81.2242,81.4088,80.8551,80.8551,144831.0
2022-08-01 13:30:00,83.25,83.41,82.98,83.19,147459.0,80.8648,81.0203,80.6026,80.8066,147459.0
2022-08-01 13:40:00,83.15,83.23,82.59,82.92,201132.0,80.7677,80.8454,80.2238,80.5443,201132.0
2022-08-01 13:50:00,82.92,83.2,82.67,83.16,250897.0,80.5443,80.8163,80.3015,80.7774,250897.0
2022-08-01 14:00:00,83.14,83.2,82.7,83.16,221222.0,80.758,80.8163,80.3306,80.7774,221222.0
2022-08-01 14:10:00,83.12,83.59,82.94,83.2,177931.0,80.7386,81.1951,80.5637,80.8163,177931.0
2022-08-01 14:20:00,83.22,83.48,83.1,83.36,125559.0,80.8357,81.0883,80.7191,80.9717,125559.0
2022-08-01 14:30:00,83.36,83.64,83.31,83.55,131762.0,80.9717,81.2437,80.9231,81.1563,131762.0
2022-08-01 14:40:00,83.63,83.67,83.17,83.26,217054.0,81.234,81.2728,80.7871,80.8746,217054.0
2022-08-01 14:50:00,83.26,84.19,83.13,83.99,261263.0,80.8746,81.7779,80.7483,81.5836,261263.0
2022-08-01 15:00:00,84.02,84.14,83.68,84.06,189844.0,81.6128,81.7293,81.2825,81.6516,189844.0
2022-08-01 15:10:00,84.09,84.3,83.89,84.06,214292.0,81.6808,81.8848,81.4865,81.6516,214292.0
2022-08-01 15:20:00,84.04,84.04,83.51,83.63,175993.0,81.6322,81.6322,81.1174,81.234,175993.0
2022-08-01 15:30:00,83.61,83.77,83.5,83.74,125647.0,81.2145,81.3699,81.1077,81.3408,125647.0
2022-08-01 15:40:00,83.71,83.99,83.5,83.84,278762.0,81.3117,81.5836,81.1077,81.4379,278762.0
2022-08-01 15:50:00,83.87,84.11,83.44,83.59,387889.0,81.4671,81.7002,81.0494,81.1951,387889.0
2022-08-02 09:30:00,82.61,83.0,82.08,82.48,380328.0,80.2432,80.622,79.7284,80.1169,380328.0
2022-08-02 09:40:00,82.49,82.82,82.1,82.32,207822.0,80.1266,80.4472,79.7478,79.9615,207822.0
2022-08-02 09:50:00,82.31,82.56,81.75,82.35,184430.0,79.9518,80.1946,79.4078,79.9906,184430.0
2022-08-02 10:00:00,82.27,82.33,81.65,81.65,167540.0,79.9129,79.9712,79.3107,79.3107,167540.0
2022-08-02 10:10:00,81.63,82.24,81.19,82.23,318390.0,79.2913,79.8838,78.8639,79.8741,318390.0
2022-08-02 10:20:00,82.26,82.61,81.95,82.61,196126.0,79.9032,80.2432,79.6021,80.2432,196126.0
2022-08-02 10:30:00,82.64,82.89,82.4,82.72,233119.0,80.2723,80.5152,80.0392,80.35,233119.0
2022-08-02 10:40:00,82.73,83.35,82.61,83.35,304738.0,80.3597,80.962,80.2432,80.962,304738.0
2022-08-02 10:50:00,83.36,84.0,83.29,83.46,272501.0,80.9717,81.5934,80.9037,81.0688,272501.0
2022-08-02 11:00:00,83.45,83.59,83.1,83.23,233799.0,81.0591,81.1951,80.7191,80.8454,233799.0
2022-08-02 11:10:00,83.25,83.29,82.93,83.16,129269.0,80.8648,80.9037,80.554,80.7774,129269.0
2022-08-02 11:20:00,83.16,83.49,82.91,83.43,222701.0,80.7774,81.098,80.5346,81.0397,222701.0
2022-08-02 11:30:00,83.42,83.56,82.85,83.51,126387.0,81.03,81.166,80.4763,81.1174,126387.0
2022-08-02 11:40:00,83.5,83.8,83.44,83.68,91950.0,81.1077,81.3991,81.0494,81.2825,91950.0
2022-08-02 11:50:00,83.72,83.8,83.51,83.58,75017.0,81.3214,81.3991,81.1174,81.1854,75017.0
2022-08-02 12:00:00,83.58,84.02,83.49,83.84,143790.0,81.1854,81.6128,81.098,81.4379,143790.0
2022-08-02 12:10:00,83.84,84.4,83.77,84.4,162675.0,81.4379,81.9819,81.3699,81.9819,162675.0
2022-08-02 12:20:00,84.39,84.7,84.33,84.7,227151.0,81.9722,82.2733,81.9139,82.2733,227151.0
2022-08-02 12:30:00,84.71,84.85,84.51,84.84,100836.0,82.283,82.419,82.0887,82.4093,100836.0
2022-08-02 12:40:00,84.83,84.95,84.74,84.89,137988.0,82.3996,82.5161,82.3122,82.4579,137988.0
2022-08-02 12:50:00,84.88,84.99,84.7,84.76,114188.0,82.4481,82.555,82.2733,82.3316,114188.0
2022-08-02 13:00:00,84.75,84.77,84.33,84.57,113789.0,82.3219,82.3413,81.9139,82.147,113789.0
2022-08-02 13:10:00,84.57,84.62,84.46,84.5,58975.0,82.147,82.1956,82.0402,82.079,58975.0
2022-08-02 13:20:00,84.47,84.52,83.51,83.6,201128.0,82.0499,82.0985,81.1174,81.2048,201128.0
2022-08-02 13:30:00,83.57,83.59,82.66,82.78,325229.0,81.1757,81.1951,80.2917,80.4083,325229.0
2022-08-02 13:40:00,82.83,83.08,82.58,82.64,147803.0,80.4569,80.6997,80.214,80.2723,147803.0
2022-08-02 13:50:00,82.62,82.89,82.44,82.74,114126.0,80.2529,80.5152,80.0781,80.3695,114126.0
2022-08-02 14:00:00,82.81,83.39,82.62,83.38,96610.0,80.4375,81.0008,80.2529,80.9911,96610.0
2022-08-02 14:10:00,83.37,83.39,82.92,83.02,109715.0,80.9814,81.0008,80.5443,80.6414,109715.0
2022-08-02 14:20:00,83.02,83.43,82.94,83.36,119190.0,80.6414,81.0397,80.5637,80.9717,119190.0
2022-08-02 14:30:00,83.34,83.63,83.12,83.25,135239.0,80.9523,81.234,80.7386,80.8648,135239.0
2022-08-02 14:40:00,83.25,83.43,82.9,83.27,87052.0,80.8648,81.0397,80.5249,80.8843,87052.0
2022-08-02 14:50:00,83.27,83.42,82.67,82.82,102335.0,80.8843,81.03,80.3015,80.4472,102335.0
2022-08-02 15:00:00,82.92,83.05,82.74,82.78,92623.0,80.5443,80.6706,80.3695,80.4083,92623.0
2022-08-02 15:10:00,82.79,82.93,82.22,82.34,142800.0,80.418,80.554,79.8644,79.9809,142800.0
2022-08-02 15:20:00,82.33,82.8,82.18,82.76,98678.0,79.9712,80.4277,79.8255,80.3889,98678.0
2022-08-02 15:30:00,82.75,83.13,82.51,82.8,165687.0,80.3792,80.7483,80.146,80.4277,165687.0
2022-08-02 15:40:00,82.83,82.87,82.33,82.44,104692.0,80.4569,80.4957,79.9712,80.0781,104692.0
2022-08-02 15:50:00,82.39,82.61,81.9,82.01,237320.0,80.0295,80.2432,79.5535,79.6604,237320.0
2022-08-03 09:30:00,83.31,84.15,83.13,83.96,368408.0,80.9231,81.7391,80.7483,81.5545,368408.0
2022-08-03 09:40:00,84.0,84.04,83.31,83.82,165514.0,81.5934,81.6322,80.9231,81.4185,165514.0
2022-08-03 09:50:00,83.85,84.11,83.68,84.02,161250.0,81.4477,81.7002,81.2825,81.6128,161250.0
2022-08-03 10:00:00,84.01,84.56,83.57,84.42,312289.0,81.6031,82.1373,81.1757,82.0013,312289.0
2022-08-03 10:10:00,84.43,84.6,83.58,83.66,187790.0,82.011,82.1762,81.1854,81.2631,187790.0
2022-08-03 10:20:00,83.65,84.24,83.59,84.13,219470.0,81.2534,81.8265,81.1951,81.7196,219470.0
2022-08-03 10:30:00,84.11,84.26,83.24,83.61,185803.0,81.7002,81.8459,80.8551,81.2145,185803.0
2022-08-03 10:40:00,83.59,84.17,83.31,84.09,183763.0,81.1951,81.7585,80.9231,81.6808,183763.0
2022-08-03 10:50:00,84.05,84.19,83.89,84.06,87288.0,81.6419,81.7779,81.4865,81.6516,87288.0
2022-08-03 11:00:00,84.1,84.37,83.99,84.37,183714.0,81.6905,81.9528,81.5836,81.9528,183714.0
2022-08-03 11:10:00,84.39,84.75,84.25,84.32,180033.0,81.9722,82.3219,81.8362,81.9042,180033.0
2022-08-03 11:20:00,84.32,84.79,84.3,84.61,111330.0,81.9042,82.3607,81.8848,82.1859,111330.0
2022-08-03 11:30:00,84.62,84.93,84.5,84.93,122395.0,82.1956,82.4967,82.079,82.4967,122395.0
2022-08-03 11:40:00,84.94,85.14,84.89,84.97,288734.0,82.5064,82.7007,82.4579,82.5356,288734.0
2022-08-03 11:50:00,84.98,85.21,84.7,85.16,139684.0,82.5453,82.7687,82.2733,82.7201,139684.0
2022-08-03 12:00:00,85.14,85.23,84.98,85.01,70189.0,82.7007,82.7881,82.5453,82.5744,70189.0
2022-08-03 12:10:00,85.0,85.06,84.75,84.98,104034.0,82.5647,82.623,82.3219,82.5453,104034.0
2022-08-03 12:20:00,84.97,85.24,84.97,85.04,73999.0,82.5356,82.7978,82.5356,82.6036,73999.0
2022-08-03 12:30:00,85.06,85.63,85.04,85.5,145113.0,82.623,83.1767,82.6036,83.0504,145113.0
2022-08-03 12:40:00,85.46,85.86,85.42,85.86,134377.0,83.0115,83.4001,82.9727,83.4001,134377.0
2022-08-03 12:50:00,85.87,85.91,85.71,85.71,126227.0,83.4098,83.4486,83.2544,83.2544,126227.0
2022-08-03 13:00:00,85.74,86.0,85.73,85.92,149146.0,83.2835,83.5361,83.2738,83.4583,149146.0
2022-08-03 13:10:00,85.93,85.94,85.68,85.69,119622.0,83.4681,83.4778,83.2252,83.2349,119622.0
2022-08-03 13:20:00,85.67,85.95,85.51,85.89,102932.0,83.2155,83.4875,83.0601,83.4292,102932.0
2022-08-03 13:30:00,85.89,86.0,85.71,85.77,86327.0,83.4292,83.5361,83.2544,83.3126,86327.0
2022-08-03 13:40:00,85.75,85.89,85.61,85.88,75986.0,83.2932,83.4292,83.1572,83.4195,75986.0
2022-08-03 13:50:00,85.88,86.02,85.77,85.9,102121.0,83.4195,83.5555,83.3126,83.4389,102121.0
2022-08-03 14:00:00,85.88,85.99,85.68,85.92,66904.0,83.4195,83.5263,83.2252,83.4583,66904.0
2022-08-03 14:10:00,85.96,86.17,85.87,86.16,108857.0,83.4972,83.7012,83.4098,83.6915,108857.0
2022-08-03 14:20:00,86.17,86.27,86.06,86.12,108945.0,83.7012,83.7983,83.5943,83.6526,108945.0
2022-08-03 14:30:00,86.09,86.22,85.99,86.0,79889.0,83.6235,83.7498,83.5263,83.5361,79889.0
2022-08-03 14:40:00,86.0,86.11,85.76,86.06,136910.0,83.5361,83.6429,83.3029,83.5943,136910.0
2022-08-03 14:50:00,86.02,86.21,85.93,86.05,87352.0,83.5555,83.74,83.4681,83.5846,87352.0
2022-08-03 15:00:00,86.01,86.35,85.93,86.12,184330.0,83.5458,83.876,83.4681,83.6526,184330.0
2022-08-03 15:10:00,86.11,86.13,85.89,86.05,124698.0,83.6429,83.6623,83.4292,83.5846,124698.0
2022-08-03 15:20:00,86.07,86.15,85.95,86.04,77193.0,83.6041,83.6818,83.4875,83.5749,77193.0
2022-08-03 15:30:00,86.02,86.3,85.99,86.21,106131.0,83.5555,83.8275,83.5263,83.74,106131.0
2022-08-03 15:40:00,86.24,86.56,86.17,86.27,187896.0,83.7692,84.08,83.7012,83.7983,187896.0
2022-08-03 15:50:00,86.28,86.46,85.65,85.75,483152.0,83.808,83.9829,83.1961,83.2932,483152.0
2022-08-04 09:30:00,85.75,85.8,85.18,85.19,291879.0,83.2932,83.3418,82.7396,82.7493,291879.0
2022-08-04 09:40:00,85.2,86.16,85.2,85.9,330199.0,82.759,83.6915,82.759,83.4389,330199.0
2022-08-04 09:50:00,85.86,86.05,85.43,85.8,266431.0,83.4001,83.5846,82.9824,83.3418,266431.0
2022-08-04 10:00:00,85.8,86.19,85.68,85.85,191847.0,83.3418,83.7206,83.2252,83.3904,191847.0
2022-08-04 10:10:00,85.87,85.95,85.05,85.32,181182.0,83.4098,83.4875,82.6133,82.8755,181182.0
2022-08-04 10:20:00,85.33,85.55,85.1,85.2,169940.0,82.8853,83.0989,82.6618,82.759,169940.0
2022-08-04 10:30:00,85.2,85.35,84.56,84.67,221770.0,82.759,82.9047,82.1373,82.2442,221770.0
2022-08-04 10:40:00,84.65,85.34,84.55,85.25,263658.0,82.2247,82.895,82.1276,82.8075,263658.0
2022-08-04 10:50:00,85.26,85.65,85.19,85.49,212939.0,82.8173,83.1961,82.7493,83.0407,212939.0
2022-08-04 11:00:00,85.53,85.69,85.33,85.39,153785.0,83.0795,83.2349,82.8853,82.9435,153785.0
2022-08-04 11:10:00,85.38,85.51,84.87,85.26,145335.0,82.9338,83.0601,82.4384,82.8173,145335.0
2022-08-04 11:20:00,85.27,85.55,84.93,85.08,122891.0,82.827,83.0989,82.4967,82.6424,122891.0
2022-08-04 11:30:00,85.1,85.37,84.75,84.76,104455.0,82.6618,82.9241,82.3219,82.3316,104455.0
2022-08-04 11:40:00,84.78,85.48,84.74,85.4,105435.0,82.351,83.031,82.3122,82.9532,105435.0
2022-08-04 11:50:00,85.42,85.78,85.38,85.69,141929.0,82.9727,83.3224,82.9338,83.2349,141929.0
2022-08-04 12:00:00,85.71,85.8,85.42,85.63,89518.0,83.2544,83.3418,82.9727,83.1767,89518.0
2022-08-04 12:10:00,85.63,85.91,85.51,85.65,153055.0,83.1767,83.4486,83.0601,83.1961,153055.0
2022-08-04 12:20:00,85.65,85.91,85.57,85.87,186886.0,83.1961,83.4486,83.1184,83.4098,186886.0
2022-08-04 12:30:00,85.87,85.87,85.55,85.66,82364.0,83.4098,83.4098,83.0989,83.2058,82364.0
2022-08-04 12:40:00,85.64,85.72,84.94,84.97,125951.0,83.1864,83.2641,82.5064,82.5356,125951.0
2022-08-04 12:50:00,84.96,85.17,84.93,85.0,113314.0,82.5259,82.7298,82.4967,82.5647,113314.0
2022-08-04 13:00:00,85.0,85.33,84.97,85.29,99873.0,82.5647,82.8853,82.5356,82.8464,99873.0
2022-08-04 13:10:00,85.25,85.59,85.21,85.51,93559.0,82.8075,83.1378,82.7687,83.0601,93559.0
2022-08-04 13:20:00,85.52,85.79,85.26,85.69,119154.0,83.0698,83.3321,82.8173,83.2349,119154.0
2022-08-04 13:30:00,85.66,85.91,85.57,85.81,59871.0,83.2058,83.4486,83.1184,83.3515,59871.0
2022-08-04 13:40:00,85.81,85.89,85.58,85.88,82717.0,83.3515,83.4292,83.1281,83.4195,82717.0
2022-08-04 13:50:00,85.88,85.88,85.46,85.62,58226.0,83.4195,83.4195,83.0115,83.1669,58226.0
2022-08-04 14:00:00,85.62,85.74,85.46,85.47,78362.0,83.1669,83.2835,83.0115,83.0212,78362.0
2022-08-04 14:10:00,85.48,85.57,85.26,85.55,100196.0,83.031,83.1184,82.8173,83.0989,100196.0
2022-08-04 14:20:00,85.56,85.68,85.36,85.63,68155.0,83.1087,83.2252,82.9144,83.1767,68155.0
2022-08-04 14:30:00,85.66,85.75,85.35,85.51,61318.0,83.2058,83.2932,82.9047,83.0601,61318.0
2022-08-04 14:40:00,85.49,85.65,85.27,85.62,106007.0,83.0407,83.1961,82.827,83.1669,106007.0
2022-08-04 14:50:00,85.62,85.82,85.57,85.65,127645.0,83.1669,83.3612,83.1184,83.1961,127645.0
2022-08-04 15:00:00,85.65,85.81,85.52,85.76,106369.0,83.1961,83.3515,83.0698,83.3029,106369.0
2022-08-04 15:10:00,85.77,86.11,85.74,86.05,212886.0,83.3126,83.6429,83.2835,83.5846,212886.0
2022-08-04 15:20:00,86.05,86.05,85.7,85.87,117189.0,83.5846,83.5846,83.2447,83.4098,117189.0
2022-08-04 15:30:00,85.89,85.89,85.57,85.57,104831.0,83.4292,83.4292,83.1184,83.1184,104831.0
2022-08-04 15:40:00,85.58,85.61,85.25,85.34,87510.0,83.1281,83.1572,82.8075,82.895,87510.0
2022-08-04 15:50:00,85.4,85.59,85.29,85.55,243884.0,82.9532,83.1378,82.8464,83.0989,243884.0
2022-08-05 09:30:00,82.8,84.02,82.74,83.9,414504.0,80.4277,81.6128,80.3695,81.4962,414504.0
2022-08-05 09:40:00,83.88,84.15,83.6,83.9,188361.0,81.4768,81.7391,81.2048,81.4962,188361.0
2022-08-05 09:50:00,83.98,84.37,83.92,84.28,217149.0,81.5739,81.9528,81.5157,81.8653,217149.0
2022-08-05 10:00:00,84.28,85.15,84.14,85.13,252356.0,81.8653,82.7104,81.7293,82.691,252356.0
2022-08-05 10:10:00,85.11,85.56,84.85,85.36,219533.0,82.6716,83.1087,82.419,82.9144,219533.0
2022-08-05 10:20:00,85.38,85.53,84.89,85.05,117970.0,82.9338,83.0795,82.4579,82.6133,117970.0
2022-08-05 10:30:00,85.11,85.19,84.73,85.16,101181.0,82.6716,82.7493,82.3024,82.7201,101181.0
2022-08-05 10:40:00,85.14,85.14,84.88,84.98,71032.0,82.7007,82.7007,82.4481,82.5453,71032.0
2022-08-05 10:50:00,84.98,85.06,84.54,84.88,178338.0,82.5453,82.623,82.1179,82.4481,178338.0
2022-08-05 11:00:00,84.87,84.91,84.21,84.57,182861.0,82.4384,82.4773,81.7973,82.147,182861.0
2022-08-05 11:10:00,84.56,84.64,84.02,84.11,164355.0,82.1373,82.215,81.6128,81.7002,164355.0
2022-08-05 11:20:00,84.09,84.17,83.11,83.13,171867.0,81.6808,81.7585,80.7289,80.7483,171867.0
2022-08-05 11:30:00,83.11,83.7,83.04,83.52,185045.0,80.7289,81.302,80.6609,81.1271,185045.0
2022-08-05 11:40:00,83.54,83.6,83.27,83.38,219251.0,81.1465,81.2048,80.8843,80.9911,219251.0
2022-08-05 11:50:00,83.4,83.73,83.32,83.41,135610.0,81.0105,81.3311,80.9328,81.0203,135610.0
2022-08-05 12:00:00,83.4,84.01,83.37,83.68,208007.0,81.0105,81.6031,80.9814,81.2825,208007.0
2022-08-05 12:10:00,83.7,84.16,83.68,84.05,144869.0,81.302,81.7488,81.2825,81.6419,144869.0
2022-08-05 12:20:00,84.01,84.1,83.77,84.01,89951.0,81.6031,81.6905,81.3699,81.6031,89951.0
2022-08-05 12:30:00,84.0,84.04,83.6,83.76,83189.0,81.5934,81.6322,81.2048,81.3602,83189.0
2022-08-05 12:40:00,83.72,84.46,83.71,84.45,127334.0,81.3214,82.0402,81.3117,82.0305,127334.0
2022-08-05 12:50:00,84.45,84.59,84.34,84.56,131390.0,82.0305,82.1665,81.9236,82.1373,131390.0
2022-08-05 13:00:00,84.54,84.86,84.36,84.75,149842.0,82.1179,82.4287,81.943,82.3219,149842.0
2022-08-05 13:10:00,84.73,85.06,84.7,84.78,142469.0,82.3024,82.623,82.2733,82.351,142469.0
2022-08-05 13:20:00,84.77,84.98,84.63,84.68,105265.0,82.3413,82.5453,82.2053,82.2539,105265.0
2022-08-05 13:30:00,84.71,85.14,84.71,85.02,113814.0,82.283,82.7007,82.283,82.5841,113814.0
2022-08-05 13:40:00,85.04,85.11,84.74,84.78,74102.0,82.6036,82.6716,82.3122,82.351,74102.0
2022-08-05 13:50:00,84.8,84.8,84.41,84.55,108529.0,82.3704,82.3704,81.9916,82.1276,108529.0
2022-08-05 14:00:00,84.54,84.61,84.37,84.38,70252.0,82.1179,82.1859,81.9528,81.9625,70252.0
2022-08-05 14:10:00,84.37,84.58,84.25,84.53,112417.0,81.9528,82.1567,81.8362,82.1082,112417.0
2022-08-05 14:20:00,84.53,84.63,84.0,84.0,152111.0,82.1082,82.2053,81.5934,81.5934,152111.0
2022-08-05 14:30:00,84.0,84.32,83.88,84.18,120844.0,81.5934,81.9042,81.4768,81.7682,120844.0
2022-08-05 14:40:00,84.17,84.36,84.05,84.23,73892.0,81.7585,81.943,81.6419,81.8168,73892.0
2022-08-05 14:50:00,84.2,84.35,83.94,84.23,128812.0,81.7876,81.9333,81.5351,81.8168,128812.0
2022-08-05 15:00:00,84.21,84.41,84.1,84.32,123337.0,81.7973,81.9916,81.6905,81.9042,123337.0
2022-08-05 15:10:00,84.31,84.6,84.31,84.38,191702.0,81.8945,82.1762,81.8945,81.9625,191702.0
2022-08-05 15:20:00,84.43,84.57,84.23,84.53,179880.0,82.011,82.147,81.8168,82.1082,179880.0
2022-08-05 15:30:00,84.53,84.7,84.48,84.54,155817.0,82.1082,82.2733,82.0596,82.1179,155817.0
2022-08-05 15:40:00,84.54,85.09,84.51,85.01,232480.0,82.1179,82.6521,82.0887,82.5744,232480.0
2022-08-05 15:50:00,85.06,85.25,84.89,85.07,306714.0,82.623,82.8075,82.4579,82.6327,306714.0
2022-08-08 09:30:00,86.23,87.05,86.02,86.87,353276.0,83.7595,84.556,83.5555,84.3811,353276.0
2022-08-08 09:40:00,86.93,87.42,86.73,87.34,291969.0,84.4394,84.9154,84.2451,84.8377,291969.0
2022-08-08 09:50:00,87.35,87.7,87.12,87.4,219267.0,84.8474,85.1874,84.624,84.8959,219267.0
2022-08-08 10:00:00,87.53,87.7,87.18,87.45,258758.0,85.0222,85.1874,84.6822,84.9445,258758.0
2022-08-08 10:10:00,87.45,87.57,87.11,87.15,74561.0,84.9445,85.0611,84.6143,84.6531,74561.0
2022-08-08 10:20:00,87.22,87.37,86.85,87.15,222354.0,84.7211,84.8668,84.3617,84.6531,222354.0
2022-08-08 10:30:00,87.16,87.38,86.95,87.31,154391.0,84.6628,84.8765,84.4588,84.8085,154391.0
2022-08-08 10:40:00,87.36,87.51,86.89,86.93,234792.0,84.8571,85.0028,84.4006,84.4394,234792.0
2022-08-08 10:50:00,86.95,87.15,86.9,87.03,148901.0,84.4588,84.6531,84.4103,84.5365,148901.0
2022-08-08 11:00:00,87.09,87.37,87.05,87.18,137823.0,84.5948,84.8668,84.556,84.6822,137823.0
2022-08-08 11:10:00,87.1,87.21,86.53,86.67,204504.0,84.6045,84.7114,84.0509,84.1869,204504.0
2022-08-08 11:20:00,86.65,86.8,86.42,86.49,130393.0,84.1674,84.3131,83.944,84.012,130393.0
2022-08-08 11:30:00,86.48,86.66,85.72,85.81,144308.0,84.0023,84.1771,83.2641,83.3515,144308.0
2022-08-08 11:40:00,85.78,85.9,85.18,85.49,251283.0,83.3224,83.4389,82.7396,83.0407,251283.0
2022-08-08 11:50:00,85.5,86.08,85.5,86.0,178441.0,83.0504,83.6138,83.0504,83.5361,178441.0
2022-08-08 12:00:00,86.0,86.08,85.3,85.41,190415.0,83.5361,83.6138,82.8561,82.963,190415.0
2022-08-08 12:10:00,85.43,85.55,84.52,84.68,203219.0,82.9824,83.0989,82.0985,82.2539,203219.0
2022-08-08 12:20:00,84.69,85.1,84.61,84.72,131169.0,82.2636,82.6618,82.1859,82.2927,131169.0
2022-08-08 12:30:00,84.65,84.89,84.46,84.73,83301.0,82.2247,82.4579,82.0402,82.3024,83301.0
2022-08-08 12:40:00,84.72,85.14,84.66,85.1,132495.0,82.2927,82.7007,82.2344,82.6618,132495.0
2022-08-08 12:50:00,85.1,85.29,84.92,85.08,81044.0,82.6618,82.8464,82.487,82.6424,81044.0
2022-08-08 13:00:00,85.04,85.25,84.82,85.15,83551.0,82.6036,82.8075,82.3899,82.7104,83551.0
2022-08-08 13:10:00,85.13,85.57,85.06,85.5,165701.0,82.691,83.1184,82.623,83.0504,165701.0
2022-08-08 13:20:00,85.49,85.5,84.91,84.94,102534.0,83.0407,83.0504,82.4773,82.5064,102534.0
2022-08-08 13:30:00,84.92,85.16,84.78,84.81,49597.0,82.487,82.7201,82.351,82.3802,49597.0
2022-08-08 13:40:00,84.91,85.23,84.85,85.09,64813.0,82.4773,82.7881,82.419,82.6521,64813.0
2022-08-08 13:50:00,85.09,85.44,84.98,85.39,64856.0,82.6521,82.9921,82.5453,82.9435,64856.0
2022-08-08 14:00:00,85.41,85.41,84.53,85.05,87833.0,82.963,82.963,82.1082,82.6133,87833.0
2022-08-08 14:10:00,85.01,85.03,84.54,84.69,64496.0,82.5744,82.5938,82.1179,82.2636,64496.0
2022-08-08 14:20:00,84.77,84.81,84.55,84.72,60963.0,82.3413,82.3802,82.1276,82.2927,60963.0
2022-08-08 14:30:00,84.71,84.82,84.44,84.56,49881.0,82.283,82.3899,82.0208,82.1373,49881.0
2022-08-08 14:40:00,84.54,84.75,84.33,84.48,70990.0,82.1179,82.3219,81.9139,82.0596,70990.0
2022-08-08 14:50:00,84.44,84.64,84.11,84.52,124811.0,82.0208,82.215,81.7002,82.0985,124811.0
2022-08-08 15:00:00,84.49,84.74,84.49,84.62,55293.0,82.0693,82.3122,82.0693,82.1956,55293.0
2022-08-08 15:10:00,84.65,84.71,84.27,84.49,68186.0,82.2247,82.283,81.8556,82.0693,68186.0
2022-08-08 15:20:00,84.5,84.9,84.43,84.7,119655.0,82.079,82.4676,82.011,82.2733,119655.0
2022-08-08 15:30:00,84.66,84.96,84.49,84.84,114043.0,82.2344,82.5259,82.0693,82.4093,114043.0
2022-08-08 15:40:00,84.86,85.07,84.86,84.91,98067.0,82.4287,82.6327,82.4287,82.4773,98067.0
2022-08-08 15:50:00,84.9,85.07,84.74,84.85,124484.0,82.4676,82.6327,82.3122,82.419,124484.0
2022-08-09 09:30:00,84.34,84.66,83.91,84.22,305803.0,81.9236,82.2344,81.5059,81.8071,305803.0
2022-08-09 09:40:00,84.22,84.64,84.1,84.2,333224.0,81.8071,82.215,81.6905,81.7876,333224.0
2022-08-09 09:50:00,84.2,84.38,83.55,83.67,209958.0,81.7876,81.9625,81.1563,81.2728,209958.0
2022-08-09 10:00:00,83.67,83.76,83.47,83.49,116798.0,81.2728,81.3602,81.0785,81.098,116798.0
2022-08-09 10:10:00,83.45,84.0,83.41,83.9,129820.0,81.0591,81.5934,81.0203,81.4962,129820.0
2022-08-09 10:20:00,83.88,84.06,83.53,84.03,116792.0,81.4768,81.6516,81.1368,81.6225,116792.0
2022-08-09 10:30:00,84.04,84.25,83.87,84.09,87598.0,81.6322,81.8362,81.4671,81.6808,87598.0
2022-08-09 10:40:00,84.05,84.18,83.8,84.13,190472.0,81.6419,81.7682,81.3991,81.7196,190472.0
2022-08-09 10:50:00,84.15,84.3,83.68,83.81,80950.0,81.7391,81.8848,81.2825,81.4088,80950.0
2022-08-09 11:00:00,83.8,83.81,83.2,83.45,158521.0,81.3991,81.4088,80.8163,81.0591,158521.0
2022-08-09 11:10:00,83.44,84.37,83.39,84.21,158672.0,81.0494,81.9528,81.0008,81.7973,158672.0
2022-08-09 11:20:00,84.18,84.41,84.09,84.12,68145.0,81.7682,81.9916,81.6808,81.7099,68145.0
2022-08-09 11:30:00,84.17,84.23,83.92,84.03,78981.0,81.7585,81.8168,81.5157,81.6225,78981.0
2022-08-09 11:40:00,83.96,84.2,83.94,84.03,31078.0,81.5545,81.7876,81.5351,81.6225,31078.0
2022-08-09 11:50:00,84.01,84.11,83.72,83.79,185953.0,81.6031,81.7002,81.3214,81.3894,185953.0
2022-08-09 12:00:00,83.78,83.95,83.6,83.78,85929.0,81.3797,81.5448,81.2048,81.3797,85929.0
2022-08-09 12:10:00,83.77,83.83,83.58,83.59,46973.0,81.3699,81.4282,81.1854,81.1951,46973.0
2022-08-09 12:20:00,83.59,83.7,83.27,83.32,139387.0,81.1951,81.302,80.8843,80.9328,139387.0
2022-08-09 12:30:00,83.31,83.55,83.3,83.5,126479.0,80.9231,81.1563,80.9134,81.1077,126479.0
2022-08-09 12:40:00,83.49,83.5,83.26,83.38,69667.0,81.098,81.1077,80.8746,80.9911,69667.0
2022-08-09 12:50:00,83.43,83.53,83.26,83.51,58032.0,81.0397,81.1368,80.8746,81.1174,58032.0
2022-08-09 13:00:00,83.53,83.68,83.31,83.47,89354.0,81.1368,81.2825,80.9231,81.0785,89354.0
2022-08-09 13:10:00,83.46,83.78,83.35,83.67,41465.0,81.0688,81.3797,80.962,81.2728,41465.0
2022-08-09 13:20:00,83.67,83.78,83.59,83.71,39528.0,81.2728,81.3797,81.1951,81.3117,39528.0
2022-08-09 13:30:00,83.72,83.72,83.41,83.44,49293.0,81.3214,81.3214,81.0203,81.0494,49293.0
2022-08-09 13:40:00,83.41,83.49,83.18,83.46,83333.0,81.0203,81.098,80.7969,81.0688,83333.0
2022-08-09 13:50:00,83.45,83.89,83.37,83.77,73284.0,81.0591,81.4865,80.9814,81.3699,73284.0
2022-08-09 14:00:00,83.77,83.93,83.74,83.8,66056.0,81.3699,81.5254,81.3408,81.3991,66056.0
2022-08-09 14:10:00,83.79,83.83,83.29,83.33,134767.0,81.3894,81.4282,80.9037,80.9426,134767.0
2022-08-09 14:20:00,83.3,83.41,83.1,83.17,176148.0,80.9134,81.0203,80.7191,80.7871,176148.0
2022-08-09 14:30:00,83.16,83.36,83.11,83.32,93509.0,80.7774,80.9717,80.7289,80.9328,93509.0
2022-08-09 14:40:00,83.33,83.55,83.23,83.54,123793.0,80.9426,81.1563,80.8454,81.1465,123793.0
2022-08-09 14:50:00,83.51,83.84,83.51,83.62,102126.0,81.1174,81.4379,81.1174,81.2242,102126.0
2022-08-09 15:00:00,83.58,83.75,83.46,83.63,133159.0,81.1854,81.3505,81.0688,81.234,133159.0
2022-08-09 15:10:00,83.61,83.74,83.46,83.73,138944.0,81.2145,81.3408,81.0688,81.3311,138944.0
2022-08-09 15:20:00,83.71,84.04,83.69,83.89,95728.0,81.3117,81.6322,81.2922,81.4865,95728.0
2022-08-09 15:30:00,83.92,83.98,83.75,83.83,81690.0,81.5157,81.5739,81.3505,81.4282,81690.0
2022-08-09 15:40:00,83.83,83.93,83.47,83.68,99493.0,81.4282,81.5254,81.0785,81.2825,99493.0
2022-08-09 15:50:00,83.69,83.93,83.53,83.8,207679.0,81.2922,81.5254,81.1368,81.3991,207679.0
2022-08-10 09:30:00,88.29,88.35,87.42,87.43,504700.0,85.7604,85.8187,84.9154,84.9251,504700.0
2022-08-10 09:40:00,87.46,88.37,87.38,88.35,350019.0,84.9542,85.8382,84.8765,85.8187,350019.0
2022-08-10 09:50:00,88.37,88.38,87.64,88.01,224762.0,85.8382,85.8479,85.1291,85.4885,224762.0
2022-08-10 10:00:00,87.99,88.24,87.81,88.08,154445.0,85.469,85.7119,85.2942,85.5565,154445.0
2022-08-10 10:10:00,88.07,88.22,87.4,87.41,233558.0,85.5468,85.6925,84.8959,84.9057,233558.0
2022-08-10 10:20:00,87.41,87.71,87.08,87.67,187199.0,84.9057,85.1971,84.5851,85.1582,187199.0
2022-08-10 10:30:00,87.68,88.08,87.58,87.98,188721.0,85.1679,85.5565,85.0708,85.4593,188721.0
2022-08-10 10:40:00,87.97,88.33,87.94,88.17,125658.0,85.4496,85.7993,85.4205,85.6439,125658.0
2022-08-10 10:50:00,88.19,88.38,88.17,88.34,193129.0,85.6633,85.8479,85.6439,85.809,193129.0
2022-08-10 11:00:00,88.33,89.11,88.33,88.91,475898.0,85.7993,86.557,85.7993,86.3627,475898.0
2022-08-10 11:10:00,88.91,88.92,88.41,88.52,268887.0,86.3627,86.3724,85.877,85.9839,268887.0
2022-08-10 11:20:00,88.53,88.78,88.51,88.65,157699.0,85.9936,86.2364,85.9741,86.1101,157699.0
2022-08-10 11:30:00,88.66,88.86,88.43,88.51,229780.0,86.1198,86.3141,85.8964,85.9741,229780.0
2022-08-10 11:40:00,88.5,88.78,88.48,88.72,127465.0,85.9644,86.2364,85.945,86.1781,127465.0
2022-08-10 11:50:00,88.72,88.87,88.56,88.84,91880.0,86.1781,86.3238,86.0227,86.2947,91880.0
2022-08-10 12:00:00,88.84,88.95,88.53,88.65,107393.0,86.2947,86.4015,85.9936,86.1101,107393.0
2022-08-10 12:10:00,88.65,88.7,88.17,88.22,123767.0,86.1101,86.1587,85.6439,85.6925,123767.0
2022-08-10 12:20:00,88.23,88.36,88.06,88.36,119681.0,85.7022,85.8284,85.537,85.8284,119681.0
2022-08-10 12:30:00,88.35,88.51,88.27,88.48,103175.0,85.8187,85.9741,85.741,85.945,103175.0
2022-08-10 12:40:00,88.49,88.52,88.31,88.41,65123.0,85.9547,85.9839,85.7799,85.877,65123.0
2022-08-10 12:50:00,88.4,88.52,88.29,88.49,81329.0,85.8673,85.9839,85.7604,85.9547,81329.0
2022-08-10 13:00:00,88.52,88.56,88.28,88.53,103282.0,85.9839,86.0227,85.7507,85.9936,103282.0
2022-08-10 13:10:00,88.56,88.75,88.53,88.69,107552.0,86.0227,86.2073,85.9936,86.149,107552.0
2022-08-10 13:20:00,88.68,88.78,88.47,88.48,129982.0,86.1393,86.2364,85.9353,85.945,129982.0
2022-08-10 13:30:00,88.49,88.62,88.32,88.62,71237.0,85.9547,86.081,85.7896,86.081,71237.0
2022-08-10 13:40:00,88.61,88.93,88.58,88.93,96486.0,86.0713,86.3821,86.0421,86.3821,96486.0
2022-08-10 13:50:00,88.93,88.96,88.64,88.74,177169.0,86.3821,86.4113,86.1004,86.1976,177169.0
2022-08-10 14:00:00,88.77,88.85,88.64,88.71,66605.0,86.2267,86.3044,86.1004,86.1684,66605.0
2022-08-10 14:10:00,88.7,88.76,88.52,88.53,87062.0,86.1587,86.217,85.9839,85.9936,87062.0
2022-08-10 14:20:00,88.52,88.66,88.51,88.55,94804.0,85.9839,86.1198,85.9741,86.013,94804.0
2022-08-10 14:30:00,88.56,88.67,88.36,88.56,119047.0,86.0227,86.1296,85.8284,86.0227,119047.0
2022-08-10 14:40:00,88.56,88.67,88.33,88.34,129024.0,86.0227,86.1296,85.7993,85.809,129024.0
2022-08-10 14:50:00,88.33,88.43,88.15,88.18,216135.0,85.7993,85.8964,85.6245,85.6536,216135.0
2022-08-10 15:00:00,88.17,88.39,88.09,88.22,117655.0,85.6439,85.8576,85.5662,85.6925,117655.0
2022-08-10 15:10:00,88.22,88.5,88.2,88.48,91203.0,85.6925,85.9644,85.673,85.945,91203.0
2022-08-10 15:20:00,88.48,88.73,88.44,88.69,139202.0,85.945,86.1878,85.9061,86.149,139202.0
2022-08-10 15:30:00,88.67,89.0,88.59,88.96,185791.0,86.1296,86.4501,86.0519,86.4113,185791.0
2022-08-10 15:40:00,88.97,89.18,88.87,88.99,297199.0,86.421,86.6249,86.3238,86.4404,297199.0
2022-08-10 15:50:00,89.0,89.11,88.81,89.03,405120.0,86.4501,86.557,86.2655,86.4792,405120.0
2022-08-11 09:30:00,90.95,91.05,90.48,90.7,519229.0,88.3442,88.4414,87.8877,88.1014,519229.0
2022-08-11 09:40:00,90.73,91.26,90.66,91.1,282817.0,88.1305,88.6454,88.0625,88.4899,282817.0
2022-08-11 09:50:00,91.09,91.3,90.99,91.18,168934.0,88.4802,88.6842,88.3831,88.5676,168934.0
2022-08-11 10:00:00,91.23,91.75,91.2,91.58,247488.0,88.6162,89.1213,88.5871,88.9562,247488.0
2022-08-11 10:10:00,91.62,92.21,91.58,92.16,179402.0,88.995,89.5681,88.9562,89.5196,179402.0
2022-08-11 10:20:00,92.14,92.16,91.56,91.59,212191.0,89.5001,89.5196,88.9368,88.9659,212191.0
2022-08-11 10:30:00,91.58,92.08,91.57,91.68,196573.0,88.9562,89.4419,88.9465,89.0533,196573.0
2022-08-11 10:40:00,91.67,91.69,91.13,91.26,260947.0,89.0436,89.063,88.5191,88.6454,260947.0
2022-08-11 10:50:00,91.25,91.56,91.22,91.35,107867.0,88.6356,88.9368,88.6065,88.7328,107867.0
2022-08-11 11:00:00,91.36,91.39,90.3,90.42,257088.0,88.7425,88.7716,87.7129,87.8294,257088.0
2022-08-11 11:10:00,90.42,90.7,89.91,89.94,290213.0,87.8294,88.1014,87.334,87.3632,290213.0
2022-08-11 11:20:00,89.96,90.53,89.96,90.48,114121.0,87.3826,87.9363,87.3826,87.8877,114121.0
2022-08-11 11:30:00,90.46,90.61,90.17,90.34,99510.0,87.8683,88.014,87.5866,87.7517,99510.0
2022-08-11 11:40:00,90.33,90.54,90.02,90.11,73706.0,87.742,87.946,87.4409,87.5283,73706.0
2022-08-11 11:50:00,90.12,90.26,89.76,90.1,126147.0,87.538,87.674,87.1883,87.5186,126147.0
2022-08-11 12:00:00,90.11,90.3,89.92,89.97,82063.0,87.5283,87.7129,87.3437,87.3923,82063.0
2022-08-11 12:10:00,89.95,90.27,89.79,90.13,103574.0,87.3729,87.6837,87.2175,87.5477,103574.0
2022-08-11 12:20:00,90.12,90.35,89.88,90.34,94389.0,87.538,87.7614,87.3049,87.7517,94389.0
2022-08-11 12:30:00,90.36,90.64,90.32,90.47,190578.0,87.7711,88.0431,87.7323,87.878,190578.0
2022-08-11 12:40:00,90.46,90.5,90.28,90.41,121346.0,87.8683,87.9071,87.6934,87.8197,121346.0
2022-08-11 12:50:00,90.41,90.65,90.37,90.58,109121.0,87.8197,88.0528,87.7809,87.9848,109121.0
2022-08-11 13:00:00,90.59,90.65,90.33,90.36,194880.0,87.9946,88.0528,87.742,87.7711,194880.0
2022-08-11 13:10:00,90.36,90.94,90.36,90.88,184266.0,87.7711,88.3345,87.7711,88.2762,184266.0
2022-08-11 13:20:00,90.86,90.97,90.57,90.64,204113.0,88.2568,88.3637,87.9751,88.0431,204113.0
2022-08-11 13:30:00,90.61,90.7,90.38,90.53,94374.0,88.014,88.1014,87.7906,87.9363,94374.0
2022-08-11 13:40:00,90.53,90.74,90.29,90.34,114563.0,87.9363,88.1403,87.7031,87.7517,114563.0
2022-08-11 13:50:00,90.32,90.48,90.17,90.3,63096.0,87.7323,87.8877,87.5866,87.7129,63096.0
2022-08-11 14:00:00,90.3,90.3,89.8,89.84,113258.0,87.7129,87.7129,87.2272,87.266,113258.0
2022-08-11 14:10:00,89.86,89.96,89.55,89.9,169241.0,87.2855,87.3826,86.9843,87.3243,169241.0
2022-08-11 14:20:00,89.89,89.93,89.68,89.82,68106.0,87.3146,87.3535,87.1106,87.2466,68106.0
2022-08-11 14:30:00,89.82,89.84,89.43,89.46,137199.0,87.2466,87.266,86.8678,86.8969,137199.0
2022-08-11 14:40:00,89.48,89.51,89.25,89.3,153113.0,86.9164,86.9455,86.6929,86.7415,153113.0
2022-08-11 14:50:00,89.24,89.27,88.77,89.15,239204.0,86.6832,86.7124,86.2267,86.5958,239204.0
2022-08-11 15:00:00,89.12,89.2,88.79,88.99,163639.0,86.5667,86.6444,86.2461,86.4404,163639.0
2022-08-11 15:10:00,89.0,89.07,88.56,89.0,131964.0,86.4501,86.5181,86.0227,86.4501,131964.0
2022-08-11 15:20:00,88.99,89.1,88.86,89.01,98569.0,86.4404,86.5472,86.3141,86.4598,98569.0
2022-08-11 15:30:00,89.0,89.28,88.78,88.84,155649.0,86.4501,86.7221,86.2364,86.2947,155649.0
2022-08-11 15:40:00,88.83,88.96,88.61,88.78,162976.0,86.285,86.4113,86.0713,86.2364,162976.0
2022-08-11 15:50:00,88.77,89.16,88.59,89.07,372309.0,86.2267,86.6055,86.0519,86.5181,372309.0
2022-08-12 09:30:00,90.3,90.46,89.95,90.38,202735.0,87.7129,87.8683,87.3729,87.7906,202735.0
2022-08-12 09:40:00,90.39,90.87,90.14,90.22,238995.0,87.8003,88.2665,87.5574,87.6352,238995.0
2022-08-12 09:50:00,90.23,90.75,90.19,90.65,138350.0,87.6449,88.15,87.606,88.0528,138350.0
2022-08-12 10:00:00,90.62,90.65,89.67,90.27,425437.0,88.0237,88.0528,87.1009,87.6837,425437.0
2022-08-12 10:10:00,90.27,90.83,90.23,90.83,208749.0,87.6837,88.2277,87.6449,88.2277,208749.0
2022-08-12 10:20:00,90.84,90.87,90.36,90.6,158061.0,88.2374,88.2665,87.7711,88.0043,158061.0
2022-08-12 10:30:00,90.63,90.78,90.25,90.34,257434.0,88.0334,88.1791,87.6643,87.7517,257434.0
2022-08-12 10:40:00,90.39,90.44,90.12,90.24,77661.0,87.8003,87.8488,87.538,87.6546,77661.0
2022-08-12 10:50:00,90.27,90.62,90.24,90.58,160650.0,87.6837,88.0237,87.6546,87.9848,160650.0
2022-08-12 11:00:00,90.59,91.08,90.5,90.74,307436.0,87.9946,88.4705,87.9071,88.1403,307436.0
2022-08-12 11:10:00,90.74,91.29,90.72,91.21,213323.0,88.1403,88.6745,88.1208,88.5968,213323.0
2022-08-12 11:20:00,91.2,91.39,91.19,91.2,186587.0,88.5871,88.7716,88.5774,88.5871,186587.0
2022-08-12 11:30:00,91.21,91.46,91.18,91.32,114831.0,88.5968,88.8396,88.5676,88.7036,114831.0
2022-08-12 11:40:00,91.32,91.37,91.13,91.22,102805.0,88.7036,88.7522,88.5191,88.6065,102805.0
2022-08-12 11:50:00,91.22,91.39,91.11,91.19,127415.0,88.6065,88.7716,88.4997,88.5774,127415.0
2022-08-12 12:00:00,91.2,91.54,91.18,91.54,146540.0,88.5871,88.9173,88.5676,88.9173,146540.0
2022-08-12 12:10:00,91.54,91.66,91.48,91.58,69695.0,88.9173,89.0339,88.8591,88.9562,69695.0
2022-08-12 12:20:00,91.62,91.74,91.54,91.73,85930.0,88.995,89.1116,88.9173,89.1019,85930.0
2022-08-12 12:30:00,91.72,91.78,91.64,91.68,65990.0,89.0922,89.1505,89.0145,89.0533,65990.0
2022-08-12 12:40:00,91.65,91.79,91.6,91.74,61971.0,89.0242,89.1602,88.9756,89.1116,61971.0
2022-08-12 12:50:00,91.76,91.8,91.64,91.69,43575.0,89.131,89.1699,89.0145,89.063,43575.0
2022-08-12 13:00:00,91.68,91.87,91.62,91.87,70358.0,89.0533,89.2379,88.995,89.2379,70358.0
2022-08-12 13:10:00,91.88,91.93,91.78,91.9,80583.0,89.2476,89.2962,89.1505,89.267,80583.0
2022-08-12 13:20:00,91.92,92.0,91.88,91.95,71275.0,89.2864,89.3642,89.2476,89.3156,71275.0
2022-08-12 13:30:00,91.94,92.03,91.89,91.94,88062.0,89.3059,89.3933,89.2573,89.3059,88062.0
2022-08-12 13:40:00,91.94,92.05,91.93,92.02,38421.0,89.3059,89.4127,89.2962,89.3836,38421.0
2022-08-12 13:50:00,92.03,92.24,92.02,92.07,123317.0,89.3933,89.5973,89.3836,89.4321,123317.0
2022-08-12 14:00:00,92.09,92.14,92.02,92.06,34371.0,89.4516,89.5001,89.3836,89.4224,34371.0
2022-08-12 14:10:00,92.07,92.26,92.05,92.2,69782.0,89.4321,89.6167,89.4127,89.5584,69782.0
2022-08-12 14:20:00,92.2,92.35,92.14,92.32,77479.0,89.5584,89.7041,89.5001,89.675,77479.0
2022-08-12 14:30:00,92.33,92.72,92.32,92.55,145428.0,89.6847,90.0635,89.675,89.8984,145428.0
2022-08-12 14:40:00,92.58,92.68,92.53,92.64,56920.0,89.9275,90.0247,89.879,89.9858,56920.0
2022-08-12 14:50:00,92.64,92.69,92.5,92.67,76382.0,89.9858,90.0344,89.8498,90.015,76382.0
2022-08-12 15:00:00,92.66,92.92,92.58,92.88,205534.0,90.0052,90.2578,89.9275,90.2189,205534.0
2022-08-12 15:10:00,92.92,93.18,92.88,93.12,193267.0,90.2578,90.5103,90.2189,90.4521,193267.0
2022-08-12 15:20:00,93.11,93.11,92.85,93.06,219632.0,90.4424,90.4424,90.1898,90.3938,219632.0
2022-08-12 15:30:00,93.05,93.13,92.92,92.99,145118.0,90.3841,90.4618,90.2578,90.3258,145118.0
2022-08-12 15:40:00,93.02,93.25,93.01,93.21,234814.0,90.3549,90.5783,90.3452,90.5395,234814.0
2022-08-12 15:50:00,93.25,93.58,93.11,93.5,335410.0,90.5783,90.8989,90.4424,90.8212,335410.0
2022-08-15 09:30:00,91.98,92.61,91.93,92.54,408164.0,89.3447,89.9567,89.2962,89.8887,408164.0
2022-08-15 09:40:00,92.54,92.8,92.22,92.58,288564.0,89.8887,90.1412,89.5779,89.9275,288564.0
2022-08-15 09:50:00,92.56,93.67,92.56,93.42,416038.0,89.9081,90.9863,89.9081,90.7435,416038.0
2022-08-15 10:00:00,93.43,93.43,93.0,93.18,157956.0,90.7532,90.7532,90.3355,90.5103,157956.0
2022-08-15 10:10:00,93.19,93.27,92.71,92.83,172653.0,90.5201,90.5978,90.0538,90.1704,172653.0
2022-08-15 10:20:00,92.77,92.88,92.53,92.83,97418.0,90.1121,90.2189,89.879,90.1704,97418.0
2022-08-15 10:30:00,92.79,93.21,92.79,92.94,204411.0,90.1315,90.5395,90.1315,90.2772,204411.0
2022-08-15 10:40:00,92.93,93.21,92.7,92.75,116624.0,90.2675,90.5395,90.0441,90.0927,116624.0
2022-08-15 10:50:00,92.75,92.91,92.59,92.65,172481.0,90.0927,90.2481,89.9373,89.9955,172481.0
2022-08-15 11:00:00,92.65,92.98,92.5,92.7,197213.0,89.9955,90.3161,89.8498,90.0441,197213.0
2022-08-15 11:10:00,92.7,92.8,92.43,92.76,165403.0,90.0441,90.1412,89.7818,90.1024,165403.0
2022-08-15 11:20:00,92.8,93.05,92.7,93.02,91088.0,90.1412,90.3841,90.0441,90.3549,91088.0
2022-08-15 11:30:00,93.04,93.4,92.99,93.39,169966.0,90.3744,90.724,90.3258,90.7143,169966.0
2022-08-15 11:40:00,93.39,94.04,93.3,94.03,260687.0,90.7143,91.3457,90.6269,91.336,260687.0
2022-08-15 11:50:00,94.03,94.27,94.01,94.12,221726.0,91.336,91.5691,91.3166,91.4234,221726.0
2022-08-15 12:00:00,94.13,94.18,93.94,94.01,161994.0,91.4331,91.4817,91.2486,91.3166,161994.0
2022-08-15 12:10:00,94.03,94.4,94.03,94.17,112562.0,91.336,91.6954,91.336,91.472,112562.0
2022-08-15 12:20:00,94.18,94.37,94.08,94.36,91860.0,91.4817,91.6663,91.3846,91.6565,91860.0
2022-08-15 12:30:00,94.37,94.56,94.33,94.39,177717.0,91.6663,91.8508,91.6274,91.6857,177717.0
2022-08-15 12:40:00,94.42,94.54,94.35,94.45,95066.0,91.7148,91.8314,91.6468,91.744,95066.0
2022-08-15 12:50:00,94.43,94.72,94.43,94.64,148353.0,91.7245,92.0062,91.7245,91.9285,148353.0
2022-08-15 13:00:00,94.66,94.79,94.43,94.7,122181.0,91.9479,92.0742,91.7245,91.9868,122181.0
2022-08-15 13:10:00,94.71,94.72,94.39,94.39,95881.0,91.9965,92.0062,91.6857,91.6857,95881.0
2022-08-15 13:20:00,94.39,94.61,94.27,94.54,218965.0,91.6857,91.8994,91.5691,91.8314,218965.0
2022-08-15 13:30:00,94.52,94.57,94.2,94.2,159422.0,91.812,91.8605,91.5011,91.5011,159422.0
2022-08-15 13:40:00,94.22,94.39,94.19,94.37,78261.0,91.5205,91.6857,91.4914,91.6663,78261.0
2022-08-15 13:50:00,94.38,94.5,94.36,94.48,67116.0,91.676,91.7925,91.6565,91.7731,67116.0
2022-08-15 14:00:00,94.47,94.49,94.24,94.25,69161.0,91.7634,91.7828,91.54,91.5497,69161.0
2022-08-15 14:10:00,94.25,94.5,94.2,94.5,76155.0,91.5497,91.7925,91.5011,91.7925,76155.0
2022-08-15 14:20:00,94.5,94.57,94.31,94.5,144812.0,91.7925,91.8605,91.608,91.7925,144812.0
2022-08-15 14:30:00,94.51,94.72,94.42,94.69,154226.0,91.8022,92.0062,91.7148,91.9771,154226.0
2022-08-15 14:40:00,94.71,94.73,94.54,94.72,122547.0,91.9965,92.0159,91.8314,92.0062,122547.0
2022-08-15 14:50:00,94.7,94.78,94.6,94.73,80055.0,91.9868,92.0645,91.8897,92.0159,80055.0
2022-08-15 15:00:00,94.73,94.82,94.57,94.59,94879.0,92.0159,92.1034,91.8605,91.8799,94879.0
2022-08-15 15:10:00,94.6,94.84,94.5,94.79,109810.0,91.8897,92.1228,91.7925,92.0742,109810.0
2022-08-15 15:20:00,94.79,94.95,94.79,94.92,240178.0,92.0742,92.2296,92.0742,92.2005,240178.0
2022-08-15 15:30:00,94.91,94.92,94.72,94.87,107215.0,92.1908,92.2005,92.0062,92.1519,107215.0
2022-08-15 15:40:00,94.85,94.91,94.7,94.88,161194.0,92.1325,92.1908,91.9868,92.1616,161194.0
2022-08-15 15:50:00,94.89,95.01,94.5,94.68,266623.0,92.1714,92.2879,91.7925,91.9674,266623.0
2022-08-16 09:30:00,93.92,94.61,93.87,94.39,471107.0,91.2291,91.8994,91.1806,91.6857,471107.0
2022-08-16 09:40:00,94.36,94.47,94.03,94.06,155329.0,91.6565,91.7634,91.336,91.3651,155329.0
2022-08-16 09:50:00,94.02,94.5,93.91,94.33,121713.0,91.3263,91.7925,91.2194,91.6274,121713.0
2022-08-16 10:00:00,94.33,94.36,93.73,94.08,324085.0,91.6274,91.6565,91.0446,91.3846,324085.0
2022-08-16 10:10:00,94.06,94.42,93.95,94.11,133312.0,91.3651,91.7148,91.2583,91.4137,133312.0
2022-08-16 10:20:00,94.12,94.32,93.88,93.95,115637.0,91.4234,91.6177,91.1903,91.2583,115637.0
2022-08-16 10:30:00,93.86,93.87,93.34,93.5,240177.0,91.1709,91.1806,90.6658,90.8212,240177.0
2022-08-16 10:40:00,93.48,94.0,93.45,93.95,220061.0,90.8018,91.3069,90.7726,91.2583,220061.0
2022-08-16 10:50:00,93.95,94.11,93.67,93.77,192423.0,91.2583,91.4137,90.9863,91.0834,192423.0
2022-08-16 11:00:00,93.76,94.1,93.73,93.89,118824.0,91.0737,91.404,91.0446,91.2,118824.0
2022-08-16 11:10:00,93.92,94.84,93.92,94.84,227811.0,91.2291,92.1228,91.2291,92.1228,227811.0
2022-08-16 11:20:00,94.85,94.9,94.58,94.83,110364.0,92.1325,92.1811,91.8702,92.1131,110364.0
2022-08-16 11:30:00,94.82,95.18,94.76,95.07,215040.0,92.1034,92.453,92.0451,92.3462,215040.0
2022-08-16 11:40:00,95.06,95.29,94.95,95.24,131526.0,92.3365,92.5599,92.2296,92.5113,131526.0
2022-08-16 11:50:00,95.23,95.67,95.18,95.54,293997.0,92.5016,92.929,92.453,92.8027,293997.0
2022-08-16 12:00:00,95.54,95.57,95.36,95.37,106106.0,92.8027,92.8319,92.6279,92.6376,106106.0
2022-08-16 12:10:00,95.39,95.76,95.39,95.73,96987.0,92.657,93.0164,92.657,92.9873,96987.0
2022-08-16 12:20:00,95.73,95.73,95.42,95.44,100665.0,92.9873,92.9873,92.6862,92.7056,100665.0
2022-08-16 12:30:00,95.4,95.59,95.39,95.44,60872.0,92.6667,92.8513,92.657,92.7056,60872.0
2022-08-16 12:40:00,95.48,95.49,95.18,95.28,155402.0,92.7445,92.7542,92.453,92.5502,155402.0
2022-08-16 12:50:00,95.28,95.35,95.19,95.29,135391.0,92.5502,92.6182,92.4628,92.5599,135391.0
2022-08-16 13:00:00,95.32,95.62,95.19,95.61,139156.0,92.589,92.8804,92.4628,92.8707,139156.0
2022-08-16 13:10:00,95.6,95.68,95.51,95.59,66615.0,92.861,92.9387,92.7736,92.8513,66615.0
2022-08-16 13:20:00,95.57,95.76,95.53,95.63,102678.0,92.8319,93.0164,92.793,92.8902,102678.0
2022-08-16 13:30:00,95.63,96.0,95.58,95.97,144090.0,92.8902,93.2496,92.8416,93.2204,144090.0
2022-08-16 13:40:00,95.96,95.99,95.88,95.98,90998.0,93.2107,93.2398,93.133,93.2301,90998.0
2022-08-16 13:50:00,95.99,96.13,95.94,96.07,159247.0,93.2398,93.3758,93.1913,93.3175,159247.0
2022-08-16 14:00:00,96.06,96.42,95.99,96.41,212787.0,93.3078,93.6575,93.2398,93.6478,212787.0
2022-08-16 14:10:00,96.4,96.56,96.4,96.45,163203.0,93.6381,93.7935,93.6381,93.6867,163203.0
2022-08-16 14:20:00,96.46,96.53,96.13,96.25,224037.0,93.6964,93.7644,93.3758,93.4924,224037.0
2022-08-16 14:30:00,96.25,96.25,95.1,95.14,252805.0,93.4924,93.4924,92.3753,92.4142,252805.0
2022-08-16 14:40:00,95.16,95.2,94.18,94.43,427649.0,92.4336,92.4725,91.4817,91.7245,427649.0
2022-08-16 14:50:00,94.45,94.89,94.28,94.81,301309.0,91.744,92.1714,91.5788,92.0936,301309.0
2022-08-16 15:00:00,94.79,94.81,94.31,94.64,186270.0,92.0742,92.0936,91.608,91.9285,186270.0
2022-08-16 15:10:00,94.59,94.8,94.45,94.8,139214.0,91.8799,92.0839,91.744,92.0839,139214.0
2022-08-16 15:20:00,94.77,95.16,94.65,95.08,186730.0,92.0548,92.4336,91.9382,92.3559,186730.0
2022-08-16 15:30:00,95.08,95.34,95.04,95.19,201245.0,92.3559,92.6085,92.3171,92.4628,201245.0
2022-08-16 15:40:00,95.17,95.67,95.07,95.58,217766.0,92.4433,92.929,92.3462,92.8416,217766.0
2022-08-16 15:50:00,95.61,95.69,95.11,95.19,337593.0,92.8707,92.9484,92.3851,92.4628,337593.0
2022-08-17 09:30:00,92.71,93.67,92.68,93.18,541168.0,90.0538,90.9863,90.0247,90.5103,541168.0
2022-08-17 09:40:00,93.16,93.17,92.72,93.09,387528.0,90.4909,90.5006,90.0635,90.4229,387528.0
2022-08-17 09:50:00,93.1,93.51,92.82,93.39,195666.0,90.4326,90.8309,90.1607,90.7143,195666.0
2022-08-17 10:00:00,93.36,93.76,93.1,93.28,194111.0,90.6852,91.0737,90.4326,90.6075,194111.0
2022-08-17 10:10:00,93.25,93.39,92.7,92.99,182696.0,90.5783,90.7143,90.0441,90.3258,182696.0
2022-08-17 10:20:00,93.0,93.26,92.98,93.12,134328.0,90.3355,90.5881,90.3161,90.4521,134328.0
2022-08-17 10:30:00,93.12,93.22,92.5,92.81,162442.0,90.4521,90.5492,89.8498,90.1509,162442.0
2022-08-17 10:40:00,92.78,93.27,92.77,93.02,168929.0,90.1218,90.5978,90.1121,90.3549,168929.0
2022-08-17 10:50:00,93.01,93.03,92.33,92.43,236721.0,90.3452,90.3646,89.6847,89.7818,236721.0
2022-08-17 11:00:00,92.41,92.69,92.4,92.51,192751.0,89.7624,90.0344,89.7527,89.8595,192751.0
2022-08-17 11:10:00,92.52,92.75,92.28,92.68,185127.0,89.8693,90.0927,89.6361,90.0247,185127.0
2022-08-17 11:20:00,92.69,92.93,92.63,92.85,105869.0,90.0344,90.2675,89.9761,90.1898,105869.0
2022-08-17 11:30:00,92.85,93.09,92.4,92.47,154622.0,90.1898,90.4229,89.7527,89.8207,154622.0
2022-08-17 11:40:00,92.47,92.52,91.77,91.9,238830.0,89.8207,89.8693,89.1407,89.267,238830.0
2022-08-17 11:50:00,91.89,92.14,91.84,92.02,141995.0,89.2573,89.5001,89.2087,89.3836,141995.0
2022-08-17 12:00:00,92.03,92.55,92.0,92.33,121185.0,89.3933,89.8984,89.3642,89.6847,121185.0
2022-08-17 12:10:00,92.31,92.51,92.18,92.47,80762.0,89.6653,89.8595,89.539,89.8207,80762.0
2022-08-17 12:20:00,92.49,92.89,92.41,92.88,160660.0,89.8401,90.2287,89.7624,90.2189,160660.0
2022-08-17 12:30:00,92.89,93.31,92.78,93.14,157430.0,90.2287,90.6366,90.1218,90.4715,157430.0
2022-08-17 12:40:00,93.11,93.27,93.01,93.1,98548.0,90.4424,90.5978,90.3452,90.4326,98548.0
2022-08-17 12:50:00,93.1,93.15,92.97,93.09,93170.0,90.4326,90.4812,90.3064,90.4229,93170.0
2022-08-17 13:00:00,93.07,93.2,92.78,92.93,126031.0,90.4035,90.5298,90.1218,90.2675,126031.0
2022-08-17 13:10:00,92.98,93.28,92.93,92.93,86649.0,90.3161,90.6075,90.2675,90.2675,86649.0
2022-08-17 13:20:00,92.95,93.38,92.95,93.34,96907.0,90.2869,90.7046,90.2869,90.6658,96907.0
2022-08-17 13:30:00,93.34,93.5,93.1,93.27,90831.0,90.6658,90.8212,90.4326,90.5978,90831.0
2022-08-17 13:40:00,93.25,93.39,93.16,93.28,61833.0,90.5783,90.7143,90.4909,90.6075,61833.0
2022-08-17 13:50:00,93.27,93.43,93.14,93.22,97473.0,90.5978,90.7532,90.4715,90.5492,97473.0
2022-08-17 14:00:00,93.24,94.4,92.98,94.15,556210.0,90.5686,91.6954,90.3161,91.4526,556210.0
2022-08-17 14:10:00,94.05,94.84,93.9,94.36,387156.0,91.3554,92.1228,91.2097,91.6565,387156.0
2022-08-17 14:20:00,94.34,94.54,93.8,94.5,274796.0,91.6371,91.8314,91.1126,91.7925,274796.0
2022-08-17 14:30:00,94.5,95.09,94.32,95.04,234667.0,91.7925,92.3656,91.6177,92.3171,234667.0
2022-08-17 14:40:00,95.05,95.05,94.1,94.31,195768.0,92.3268,92.3268,91.404,91.608,195768.0
2022-08-17 14:50:00,94.35,94.4,93.91,93.91,152182.0,91.6468,91.6954,91.2194,91.2194,152182.0
2022-08-17 15:00:00,93.9,94.43,93.85,93.95,183773.0,91.2097,91.7245,91.1612,91.2583,183773.0
2022-08-17 15:10:00,93.88,94.01,92.99,93.19,159201.0,91.1903,91.3166,90.3258,90.5201,159201.0
2022-08-17 15:20:00,93.14,93.66,92.99,93.51,213150.0,90.4715,90.9766,90.3258,90.8309,213150.0
2022-08-17 15:30:00,93.45,93.56,93.2,93.4,140143.0,90.7726,90.8795,90.5298,90.724,140143.0
2022-08-17 15:40:00,93.39,93.61,93.09,93.1,210836.0,90.7143,90.928,90.4229,90.4326,210836.0
2022-08-17 15:50:00,93.11,93.34,92.87,93.17,337803.0,90.4424,90.6658,90.2092,90.5006,337803.0
2022-08-18 09:30:00,93.23,93.4,92.72,93.11,318837.0,90.5589,90.724,90.0635,90.4424,318837.0
2022-08-18 09:40:00,93.1,93.36,92.67,92.7,89717.0,90.4326,90.6852,90.015,90.0441,89717.0
2022-08-18 09:50:00,92.66,93.01,92.62,92.73,79848.0,90.0052,90.3452,89.9664,90.0732,79848.0
2022-08-18 10:00:00,92.7,92.81,92.4,92.79,323376.0,90.0441,90.1509,89.7527,90.1315,323376.0
2022-08-18 10:10:00,92.79,92.94,92.55,92.92,132389.0,90.1315,90.2772,89.8984,90.2578,132389.0
2022-08-18 10:20:00,92.92,93.15,92.81,92.83,149908.0,90.2578,90.4812,90.1509,90.1704,149908.0
2022-08-18 10:30:00,92.82,93.03,92.59,93.01,101042.0,90.1607,90.3646,89.9373,90.3452,101042.0
2022-08-18 10:40:00,93.01,93.57,92.98,93.54,189744.0,90.3452,90.8892,90.3161,90.86,189744.0
2022-08-18 10:50:00,93.54,93.61,93.05,93.22,141115.0,90.86,90.928,90.3841,90.5492,141115.0
2022-08-18 11:00:00,93.25,93.44,92.81,93.01,96181.0,90.5783,90.7629,90.1509,90.3452,96181.0
2022-08-18 11:10:00,93.12,93.59,93.09,93.29,83531.0,90.4521,90.9086,90.4229,90.6172,83531.0
2022-08-18 11:20:00,93.33,93.81,93.32,93.71,150818.0,90.656,91.1223,90.6463,91.0252,150818.0
2022-08-18 11:30:00,93.74,94.01,93.61,93.89,148275.0,91.0543,91.3166,90.928,91.2,148275.0
2022-08-18 11:40:00,93.92,94.08,93.79,94.01,84291.0,91.2291,91.3846,91.1029,91.3166,84291.0
2022-08-18 11:50:00,94.03,94.14,93.8,93.81,178977.0,91.336,91.4428,91.1126,91.1223,178977.0
2022-08-18 12:00:00,93.85,93.99,93.7,93.8,63699.0,91.1612,91.2971,91.0154,91.1126,63699.0
2022-08-18 12:10:00,93.8,93.87,93.68,93.72,52397.0,91.1126,91.1806,90.996,91.0349,52397.0
2022-08-18 12:20:00,93.74,93.74,93.01,93.13,104114.0,91.0543,91.0543,90.3452,90.4618,104114.0
2022-08-18 12:30:00,93.14,93.21,92.93,93.05,58026.0,90.4715,90.5395,90.2675,90.3841,58026.0
2022-08-18 12:40:00,93.05,93.09,92.67,93.0,96778.0,90.3841,90.4229,90.015,90.3355,96778.0
2022-08-18 12:50:00,92.99,93.09,92.9,92.97,129101.0,90.3258,90.4229,90.2384,90.3064,129101.0
2022-08-18 13:00:00,92.98,93.32,92.85,93.32,150628.0,90.3161,90.6463,90.1898,90.6463,150628.0
2022-08-18 13:10:00,93.32,93.44,93.02,93.3,114687.0,90.6463,90.7629,90.3549,90.6269,114687.0
2022-08-18 13:20:00,93.32,93.5,93.22,93.39,85334.0,90.6463,90.8212,90.5492,90.7143,85334.0
2022-08-18 13:30:00,93.41,93.62,93.3,93.61,79487.0,90.7338,90.9377,90.6269,90.928,79487.0
2022-08-18 13:40:00,93.61,93.65,93.36,93.4,53884.0,90.928,90.9669,90.6852,90.724,53884.0
2022-08-18 13:50:00,93.39,93.54,93.24,93.38,46451.0,90.7143,90.86,90.5686,90.7046,46451.0
2022-08-18 14:00:00,93.38,93.61,93.24,93.61,89306.0,90.7046,90.928,90.5686,90.928,89306.0
2022-08-18 14:10:00,93.6,93.72,93.45,93.7,99711.0,90.9183,91.0349,90.7726,91.0154,99711.0
2022-08-18 14:20:00,93.69,93.7,93.52,93.65,60916.0,91.0057,91.0154,90.8406,90.9669,60916.0
2022-08-18 14:30:00,93.64,93.65,93.36,93.41,106881.0,90.9572,90.9669,90.6852,90.7338,106881.0
2022-08-18 14:40:00,93.4,93.66,93.39,93.51,79687.0,90.724,90.9766,90.7143,90.8309,79687.0
2022-08-18 14:50:00,93.52,93.94,93.48,93.8,146304.0,90.8406,91.2486,90.8018,91.1126,146304.0
2022-08-18 15:00:00,93.76,93.98,93.72,93.9,154588.0,91.0737,91.2874,91.0349,91.2097,154588.0
2022-08-18 15:10:00,93.92,94.3,93.87,94.3,223164.0,91.2291,91.5983,91.1806,91.5983,223164.0
2022-08-18 15:20:00,94.26,94.34,94.06,94.25,165101.0,91.5594,91.6371,91.3651,91.5497,165101.0
2022-08-18 15:30:00,94.26,94.43,94.14,94.3,130846.0,91.5594,91.7245,91.4428,91.5983,130846.0
2022-08-18 15:40:00,94.29,94.37,94.05,94.13,116105.0,91.5885,91.6663,91.3554,91.4331,116105.0
2022-08-18 15:50:00,94.12,94.12,93.56,93.94,204654.0,91.4234,91.4234,90.8795,91.2486,204654.0
2022-08-19 09:30:00,92.02,92.18,91.69,91.82,402403.0,89.3836,89.539,89.063,89.1893,402403.0
2022-08-19 09:40:00,91.82,91.85,91.09,91.18,273877.0,89.1893,89.2185,88.4802,88.5676,273877.0
2022-08-19 09:50:00,91.11,91.17,90.56,90.81,253192.0,88.4997,88.5579,87.9654,88.2082,253192.0
2022-08-19 10:00:00,90.76,91.06,90.62,90.63,182887.0,88.1597,88.4511,88.0237,88.0334,182887.0
2022-08-19 10:10:00,90.66,90.84,90.47,90.75,190160.0,88.0625,88.2374,87.878,88.15,190160.0
2022-08-19 10:20:00,90.79,91.0,90.53,90.83,152424.0,88.1888,88.3928,87.9363,88.2277,152424.0
2022-08-19 10:30:00,90.83,91.03,90.69,90.78,108515.0,88.2277,88.4219,88.0917,88.1791,108515.0
2022-08-19 10:40:00,90.81,91.05,90.52,90.97,125971.0,88.2082,88.4414,87.9266,88.3637,125971.0
2022-08-19 10:50:00,90.97,90.97,90.32,90.37,189984.0,88.3637,88.3637,87.7323,87.7809,189984.0
2022-08-19 11:00:00,90.36,90.51,89.91,89.98,380096.0,87.7711,87.9168,87.334,87.402,380096.0
2022-08-19 11:10:00,89.96,90.14,89.86,90.1,199396.0,87.3826,87.5574,87.2855,87.5186,199396.0
2022-08-19 11:20:00,90.11,90.26,89.93,90.24,108873.0,87.5283,87.674,87.3535,87.6546,108873.0
2022-08-19 11:30:00,90.23,90.36,89.96,90.27,137069.0,87.6449,87.7711,87.3826,87.6837,137069.0
2022-08-19 11:40:00,90.29,90.76,90.23,90.57,127868.0,87.7031,88.1597,87.6449,87.9751,127868.0
2022-08-19 11:50:00,90.62,90.73,90.33,90.37,124212.0,88.0237,88.1305,87.742,87.7809,124212.0
2022-08-19 12:00:00,90.34,90.37,90.15,90.19,63739.0,87.7517,87.7809,87.5672,87.606,63739.0
2022-08-19 12:10:00,90.2,90.73,90.2,90.64,93136.0,87.6157,88.1305,87.6157,88.0431,93136.0
2022-08-19 12:20:00,90.69,90.7,90.36,90.44,66614.0,88.0917,88.1014,87.7711,87.8488,66614.0
2022-08-19 12:30:00,90.42,91.0,90.34,90.97,196450.0,87.8294,88.3928,87.7517,88.3637,196450.0
2022-08-19 12:40:00,90.96,91.06,90.77,90.78,129626.0,88.354,88.4511,88.1694,88.1791,129626.0
2022-08-19 12:50:00,90.8,91.16,90.8,90.9,103401.0,88.1985,88.5482,88.1985,88.2957,103401.0
2022-08-19 13:00:00,90.92,91.13,90.82,90.93,60417.0,88.3151,88.5191,88.218,88.3248,60417.0
2022-08-19 13:10:00,90.91,90.98,90.7,90.71,89580.0,88.3054,88.3734,88.1014,88.1111,89580.0
2022-08-19 13:20:00,90.71,90.75,90.53,90.56,44670.0,88.1111,88.15,87.9363,87.9654,44670.0
2022-08-19 13:30:00,90.55,90.55,90.06,90.22,127916.0,87.9557,87.9557,87.4797,87.6352,127916.0
2022-08-19 13:40:00,90.24,90.43,90.21,90.41,53241.0,87.6546,87.8391,87.6254,87.8197,53241.0
2022-08-19 13:50:00,90.41,90.68,90.37,90.61,70865.0,87.8197,88.082,87.7809,88.014,70865.0
2022-08-19 14:00:00,90.58,90.65,90.49,90.51,43926.0,87.9848,88.0528,87.8974,87.9168,43926.0
2022-08-19 14:10:00,90.49,90.53,90.08,90.12,133539.0,87.8974,87.9363,87.4992,87.538,133539.0
2022-08-19 14:20:00,90.11,90.35,90.05,90.31,168776.0,87.5283,87.7614,87.47,87.7226,168776.0
2022-08-19 14:30:00,90.28,90.38,90.12,90.13,75150.0,87.6934,87.7906,87.538,87.5477,75150.0
2022-08-19 14:40:00,90.1,90.27,89.98,90.21,81338.0,87.5186,87.6837,87.402,87.6254,81338.0
2022-08-19 14:50:00,90.22,90.24,89.74,89.9,205584.0,87.6352,87.6546,87.1689,87.3243,205584.0
2022-08-19 15:00:00,89.88,89.96,89.52,89.6,323257.0,87.3049,87.3826,86.9552,87.0329,323257.0
2022-08-19 15:10:00,89.61,90.31,89.61,90.08,320661.0,87.0426,87.7226,87.0426,87.4992,320661.0
2022-08-19 15:20:00,90.13,90.28,90.05,90.23,322852.0,87.5477,87.6934,87.47,87.6449,322852.0
2022-08-19 15:30:00,90.23,90.37,90.1,90.15,326437.0,87.6449,87.7809,87.5186,87.5672,326437.0
2022-08-19 15:40:00,90.15,90.3,89.98,90.19,336682.0,87.5672,87.7129,87.402,87.606,336682.0
2022-08-19 15:50:00,90.18,90.55,90.11,90.11,518174.0,87.5963,87.9557,87.5283,87.5283,518174.0
2022-08-22 09:30:00,86.9,86.95,86.13,86.34,454399.0,84.4103,84.4588,83.6623,83.8663,454399.0
2022-08-22 09:40:00,86.35,86.82,86.08,86.11,266841.0,83.876,84.3326,83.6138,83.6429,266841.0
2022-08-22 09:50:00,86.07,86.45,85.93,86.31,162166.0,83.6041,83.9732,83.4681,83.8372,162166.0
2022-08-22 10:00:00,86.28,86.32,85.84,86.09,168881.0,83.808,83.8469,83.3806,83.6235,168881.0
2022-08-22 10:10:00,86.1,86.19,85.68,85.78,132754.0,83.6332,83.7206,83.2252,83.3224,132754.0
2022-08-22 10:20:00,85.72,85.76,85.33,85.46,217798.0,83.2641,83.3029,82.8853,83.0115,217798.0
2022-08-22 10:30:00,85.45,85.69,85.23,85.59,169139.0,83.0018,83.2349,82.7881,83.1378,169139.0
2022-08-22 10:40:00,85.57,85.83,85.5,85.7,138267.0,83.1184,83.3709,83.0504,83.2447,138267.0
2022-08-22 10:50:00,85.74,85.75,85.11,85.11,195122.0,83.2835,83.2932,82.6716,82.6716,195122.0
2022-08-22 11:00:00,85.12,85.55,85.12,85.45,176783.0,82.6813,83.0989,82.6813,83.0018,176783.0
2022-08-22 11:10:00,85.46,85.7,85.25,85.66,165238.0,83.0115,83.2447,82.8075,83.2058,165238.0
2022-08-22 11:20:00,85.67,85.77,85.53,85.53,137873.0,83.2155,83.3126,83.0795,83.0795,137873.0
2022-08-22 11:30:00,85.52,85.92,85.43,85.74,144317.0,83.0698,83.4583,82.9824,83.2835,144317.0
2022-08-22 11:40:00,85.74,85.97,85.58,85.69,153686.0,83.2835,83.5069,83.1281,83.2349,153686.0
2022-08-22 11:50:00,85.74,86.01,85.74,85.85,67479.0,83.2835,83.5458,83.2835,83.3904,67479.0
2022-08-22 12:00:00,85.84,86.0,85.58,85.59,98117.0,83.3806,83.5361,83.1281,83.1378,98117.0
2022-08-22 12:10:00,85.57,85.71,85.49,85.65,91202.0,83.1184,83.2544,83.0407,83.1961,91202.0
2022-08-22 12:20:00,85.66,86.0,85.57,85.6,109046.0,83.2058,83.5361,83.1184,83.1475,109046.0
2022-08-22 12:30:00,85.63,85.87,85.56,85.83,79999.0,83.1767,83.4098,83.1087,83.3709,79999.0
2022-08-22 12:40:00,85.83,85.83,85.33,85.57,103747.0,83.3709,83.3709,82.8853,83.1184,103747.0
2022-08-22 12:50:00,85.54,85.65,85.49,85.64,59149.0,83.0892,83.1961,83.0407,83.1864,59149.0
2022-08-22 13:00:00,85.62,85.66,85.27,85.36,46485.0,83.1669,83.2058,82.827,82.9144,46485.0
2022-08-22 13:10:00,85.31,85.34,85.1,85.21,113501.0,82.8658,82.895,82.6618,82.7687,113501.0
2022-08-22 13:20:00,85.2,85.3,84.94,84.97,93320.0,82.759,82.8561,82.5064,82.5356,93320.0
2022-08-22 13:30:00,84.97,84.99,84.59,84.67,111117.0,82.5356,82.555,82.1665,82.2442,111117.0
2022-08-22 13:40:00,84.65,84.8,84.65,84.74,81645.0,82.2247,82.3704,82.2247,82.3122,81645.0
2022-08-22 13:50:00,84.67,84.75,84.42,84.48,98378.0,82.2442,82.3219,82.0013,82.0596,98378.0
2022-08-22 14:00:00,84.5,84.57,84.36,84.38,88025.0,82.079,82.147,81.943,81.9625,88025.0
2022-08-22 14:10:00,84.36,84.58,84.31,84.54,91919.0,81.943,82.1567,81.8945,82.1179,91919.0
2022-08-22 14:20:00,84.55,84.61,84.43,84.44,108299.0,82.1276,82.1859,82.011,82.0208,108299.0
2022-08-22 14:30:00,84.44,84.5,84.27,84.31,63178.0,82.0208,82.079,81.8556,81.8945,63178.0
2022-08-22 14:40:00,84.32,84.32,84.05,84.11,101812.0,81.9042,81.9042,81.6419,81.7002,101812.0
2022-08-22 14:50:00,84.08,84.22,83.97,84.18,178528.0,81.6711,81.8071,81.5642,81.7682,178528.0
2022-08-22 15:00:00,84.17,84.47,84.17,84.41,325983.0,81.7585,82.0499,81.7585,81.9916,325983.0
2022-08-22 15:10:00,84.46,84.74,84.4,84.42,217434.0,82.0402,82.3122,81.9819,82.0013,217434.0
2022-08-22 15:20:00,84.42,84.7,84.33,84.37,167438.0,82.0013,82.2733,81.9139,81.9528,167438.0
2022-08-22 15:30:00,84.37,84.55,84.11,84.46,307673.0,81.9528,82.1276,81.7002,82.0402,307673.0
2022-08-22 15:40:00,84.48,84.48,83.87,84.21,271331.0,82.0596,82.0596,81.4671,81.7973,271331.0
2022-08-22 15:50:00,84.2,84.63,84.09,84.53,592369.0,81.7876,82.2053,81.6808,82.1082,592369.0
2022-08-23 09:30:00,84.16,84.83,84.09,84.31,328923.0,81.7488,82.3996,81.6808,81.8945,328923.0
2022-08-23 09:40:00,84.32,84.76,83.83,84.66,302729.0,81.9042,82.3316,81.4282,82.2344,302729.0
2022-08-23 09:50:00,84.67,85.18,84.64,84.83,223351.0,82.2442,82.7396,82.215,82.3996,223351.0
2022-08-23 10:00:00,84.76,85.44,84.48,85.41,208178.0,82.3316,82.9921,82.0596,82.963,208178.0
2022-08-23 10:10:00,85.43,85.72,85.27,85.42,305615.0,82.9824,83.2641,82.827,82.9727,305615.0
2022-08-23 10:20:00,85.4,85.62,84.88,84.92,221170.0,82.9532,83.1669,82.4481,82.487,221170.0
2022-08-23 10:30:00,84.88,85.41,84.69,84.74,168465.0,82.4481,82.963,82.2636,82.3122,168465.0
2022-08-23 10:40:00,84.72,84.96,84.53,84.86,206429.0,82.2927,82.5259,82.1082,82.4287,206429.0
2022-08-23 10:50:00,84.91,85.08,84.1,84.18,307379.0,82.4773,82.6424,81.6905,81.7682,307379.0
2022-08-23 11:00:00,84.18,84.26,83.64,83.98,212587.0,81.7682,81.8459,81.2437,81.5739,212587.0
2022-08-23 11:10:00,83.99,84.59,83.91,84.5,148309.0,81.5836,82.1665,81.5059,82.079,148309.0
2022-08-23 11:20:00,84.45,84.57,84.11,84.14,48935.0,82.0305,82.147,81.7002,81.7293,48935.0
2022-08-23 11:30:00,84.13,84.58,84.13,84.46,51459.0,81.7196,82.1567,81.7196,82.0402,51459.0
2022-08-23 11:40:00,84.51,84.51,84.06,84.38,58792.0,82.0887,82.0887,81.6516,81.9625,58792.0
2022-08-23 11:50:00,84.41,84.53,84.03,84.21,74164.0,81.9916,82.1082,81.6225,81.7973,74164.0
2022-08-23 12:00:00,84.19,84.24,83.84,84.21,127644.0,81.7779,81.8265,81.4379,81.7973,127644.0
2022-08-23 12:10:00,84.18,84.19,83.68,83.75,58109.0,81.7682,81.7779,81.2825,81.3505,58109.0
2022-08-23 12:20:00,83.75,83.84,83.48,83.51,138732.0,81.3505,81.4379,81.0883,81.1174,138732.0
2022-08-23 12:30:00,83.51,84.19,83.51,84.15,137379.0,81.1174,81.7779,81.1174,81.7391,137379.0
2022-08-23 12:40:00,84.14,84.27,84.05,84.05,83052.0,81.7293,81.8556,81.6419,81.6419,83052.0
2022-08-23 12:50:00,84.07,84.35,84.01,84.31,104163.0,81.6614,81.9333,81.6031,81.8945,104163.0
2022-08-23 13:00:00,84.3,84.41,84.03,84.1,58174.0,81.8848,81.9916,81.6225,81.6905,58174.0
2022-08-23 13:10:00,84.08,84.4,83.9,84.11,50131.0,81.6711,81.9819,81.4962,81.7002,50131.0
2022-08-23 13:20:00,84.09,84.53,83.97,84.46,65215.0,81.6808,82.1082,81.5642,82.0402,65215.0
2022-08-23 13:30:00,84.44,84.6,84.2,84.25,68025.0,82.0208,82.1762,81.7876,81.8362,68025.0
2022-08-23 13:40:00,84.24,84.35,83.99,84.05,58524.0,81.8265,81.9333,81.5836,81.6419,58524.0
2022-08-23 13:50:00,84.05,84.05,83.67,83.93,153984.0,81.6419,81.6419,81.2728,81.5254,153984.0
2022-08-23 14:00:00,83.88,84.06,83.73,84.0,86521.0,81.4768,81.6516,81.3311,81.5934,86521.0
2022-08-23 14:10:00,84.0,84.17,83.82,84.15,62228.0,81.5934,81.7585,81.4185,81.7391,62228.0
2022-08-23 14:20:00,84.14,84.36,84.12,84.29,85636.0,81.7293,81.943,81.7099,81.875,85636.0
2022-08-23 14:30:00,84.31,84.38,84.06,84.25,71772.0,81.8945,81.9625,81.6516,81.8362,71772.0
2022-08-23 14:40:00,84.23,84.42,83.98,84.07,81589.0,81.8168,82.0013,81.5739,81.6614,81589.0
2022-08-23 14:50:00,84.07,84.17,83.91,84.13,98602.0,81.6614,81.7585,81.5059,81.7196,98602.0
2022-08-23 15:00:00,84.11,84.4,84.11,84.4,63691.0,81.7002,81.9819,81.7002,81.9819,63691.0
2022-08-23 15:10:00,84.39,84.55,84.21,84.52,91181.0,81.9722,82.1276,81.7973,82.0985,91181.0
2022-08-23 15:20:00,84.52,84.53,84.18,84.26,55537.0,82.0985,82.1082,81.7682,81.8459,55537.0
2022-08-23 15:30:00,84.3,84.35,84.02,84.06,71396.0,81.8848,81.9333,81.6128,81.6516,71396.0
2022-08-23 15:40:00,84.04,84.36,83.9,83.99,102056.0,81.6322,81.943,81.4962,81.5836,102056.0
2022-08-23 15:50:00,83.97,84.1,83.71,83.79,323169.0,81.5642,81.6905,81.3117,81.3894,323169.0
2022-08-24 09:30:00,83.69,83.79,83.23,83.78,436469.0,81.2922,81.3894,80.8454,81.3797,436469.0
2022-08-24 09:40:00,83.81,84.02,83.6,83.76,388498.0,81.4088,81.6128,81.2048,81.3602,388498.0
2022-08-24 09:50:00,83.77,83.98,83.59,83.78,40851.0,81.3699,81.5739,81.1951,81.3797,40851.0
2022-08-24 10:00:00,83.79,84.11,83.53,83.84,153325.0,81.3894,81.7002,81.1368,81.4379,153325.0
2022-08-24 10:10:00,83.82,84.43,83.82,84.43,115457.0,81.4185,82.011,81.4185,82.011,115457.0
2022-08-24 10:20:00,84.44,84.6,84.26,84.37,175369.0,82.0208,82.1762,81.8459,81.9528,175369.0
2022-08-24 10:30:00,84.39,84.54,84.13,84.16,114258.0,81.9722,82.1179,81.7196,81.7488,114258.0
2022-08-24 10:40:00,84.12,84.22,83.87,84.22,112324.0,81.7099,81.8071,81.4671,81.8071,112324.0
2022-08-24 10:50:00,84.2,84.46,84.09,84.29,107068.0,81.7876,82.0402,81.6808,81.875,107068.0
2022-08-24 11:00:00,84.29,84.48,84.22,84.4,59908.0,81.875,82.0596,81.8071,81.9819,59908.0
2022-08-24 11:10:00,84.42,85.21,84.3,84.95,280247.0,82.0013,82.7687,81.8848,82.5161,280247.0
2022-08-24 11:20:00,84.95,85.19,84.93,85.1,129029.0,82.5161,82.7493,82.4967,82.6618,129029.0
2022-08-24 11:30:00,85.13,85.25,84.98,85.1,60414.0,82.691,82.8075,82.5453,82.6618,60414.0
2022-08-24 11:40:00,85.08,85.34,85.05,85.27,93629.0,82.6424,82.895,82.6133,82.827,93629.0
2022-08-24 11:50:00,85.24,85.51,85.23,85.26,207603.0,82.7978,83.0601,82.7881,82.8173,207603.0
2022-08-24 12:00:00,85.27,85.44,85.21,85.34,49664.0,82.827,82.9921,82.7687,82.895,49664.0
2022-08-24 12:10:00,85.37,85.45,85.26,85.33,121027.0,82.9241,83.0018,82.8173,82.8853,121027.0
2022-08-24 12:20:00,85.25,85.28,85.06,85.07,93254.0,82.8075,82.8367,82.623,82.6327,93254.0
2022-08-24 12:30:00,85.05,85.06,84.59,84.68,83343.0,82.6133,82.623,82.1665,82.2539,83343.0
2022-08-24 12:40:00,84.68,84.75,84.12,84.26,201445.0,82.2539,82.3219,81.7099,81.8459,201445.0
2022-08-24 12:50:00,84.26,84.28,84.08,84.26,81825.0,81.8459,81.8653,81.6711,81.8459,81825.0
2022-08-24 13:00:00,84.26,84.51,84.13,84.51,109165.0,81.8459,82.0887,81.7196,82.0887,109165.0
2022-08-24 13:10:00,84.53,84.54,84.28,84.29,65828.0,82.1082,82.1179,81.8653,81.875,65828.0
2022-08-24 13:20:00,84.29,84.35,83.92,83.97,86601.0,81.875,81.9333,81.5157,81.5642,86601.0
2022-08-24 13:30:00,83.95,84.11,83.9,84.1,49034.0,81.5448,81.7002,81.4962,81.6905,49034.0
2022-08-24 13:40:00,84.09,84.23,83.96,84.17,50433.0,81.6808,81.8168,81.5545,81.7585,50433.0
2022-08-24 13:50:00,84.19,84.28,84.1,84.27,60556.0,81.7779,81.8653,81.6905,81.8556,60556.0
2022-08-24 14:00:00,84.27,84.46,84.18,84.43,90465.0,81.8556,82.0402,81.7682,82.011,90465.0
2022-08-24 14:10:00,84.43,84.45,84.28,84.37,66331.0,82.011,82.0305,81.8653,81.9528,66331.0
2022-08-24 14:20:00,84.35,84.48,84.24,84.38,60145.0,81.9333,82.0596,81.8265,81.9625,60145.0
2022-08-24 14:30:00,84.36,84.39,84.08,84.25,68402.0,81.943,81.9722,81.6711,81.8362,68402.0
2022-08-24 14:40:00,84.32,84.33,84.06,84.17,32725.0,81.9042,81.9139,81.6516,81.7585,32725.0
2022-08-24 14:50:00,84.16,84.49,84.16,84.47,54879.0,81.7488,82.0693,81.7488,82.0499,54879.0
2022-08-24 15:00:00,84.44,84.76,84.37,84.72,146316.0,82.0208,82.3316,81.9528,82.2927,146316.0
2022-08-24 15:10:00,84.73,84.96,84.66,84.95,84351.0,82.3024,82.5259,82.2344,82.5161,84351.0
2022-08-24 15:20:00,84.94,84.95,84.64,84.69,82716.0,82.5064,82.5161,82.215,82.2636,82716.0
2022-08-24 15:30:00,84.71,85.09,84.7,85.08,112039.0,82.283,82.6521,82.2733,82.6424,112039.0
2022-08-24 15:40:00,85.07,85.11,84.88,84.91,249991.0,82.6327,82.6716,82.4481,82.4773,249991.0
2022-08-24 15:50:00,84.94,84.97,84.41,84.6,569549.0,82.5064,82.5356,81.9916,82.1762,569549.0
2022-08-25 09:30:00,85.55,85.6,84.88,85.19,243521.0,83.0989,83.1475,82.4481,82.7493,243521.0
2022-08-25 09:40:00,85.2,85.45,85.02,85.32,145660.0,82.759,83.0018,82.5841,82.8755,145660.0
2022-08-25 09:50:00,85.33,86.36,85.17,86.29,347585.0,82.8853,83.8857,82.7298,83.8177,347585.0
2022-08-25 10:00:00,86.32,86.61,86.23,86.31,308632.0,83.8469,84.1286,83.7595,83.8372,308632.0
2022-08-25 10:10:00,86.33,86.58,86.11,86.36,266454.0,83.8566,84.0994,83.6429,83.8857,266454.0
2022-08-25 10:20:00,86.29,87.02,86.28,86.88,227866.0,83.8177,84.5268,83.808,84.3908,227866.0
2022-08-25 10:30:00,86.9,87.08,86.89,87.05,181122.0,84.4103,84.5851,84.4006,84.556,181122.0
2022-08-25 10:40:00,87.08,87.17,86.98,87.09,246957.0,84.5851,84.6725,84.488,84.5948,246957.0
2022-08-25 10:50:00,87.11,87.12,86.64,86.69,232562.0,84.6143,84.624,84.1577,84.2063,232562.0
2022-08-25 11:00:00,86.71,86.72,86.29,86.34,161685.0,84.2257,84.2354,83.8177,83.8663,161685.0
2022-08-25 11:10:00,86.36,86.45,85.73,85.9,188082.0,83.8857,83.9732,83.2738,83.4389,188082.0
2022-08-25 11:20:00,85.9,85.96,85.43,85.87,211326.0,83.4389,83.4972,82.9824,83.4098,211326.0
2022-08-25 11:30:00,85.85,86.03,85.76,85.97,147045.0,83.3904,83.5652,83.3029,83.5069,147045.0
2022-08-25 11:40:00,85.98,86.15,85.88,86.06,91879.0,83.5166,83.6818,83.4195,83.5943,91879.0
2022-08-25 11:50:00,86.07,86.16,85.73,86.09,52046.0,83.6041,83.6915,83.2738,83.6235,52046.0
2022-08-25 12:00:00,86.09,86.15,85.87,85.87,65520.0,83.6235,83.6818,83.4098,83.4098,65520.0
2022-08-25 12:10:00,85.87,86.0,85.5,85.65,85961.0,83.4098,83.5361,83.0504,83.1961,85961.0
2022-08-25 12:20:00,85.67,85.91,85.55,85.84,80754.0,83.2155,83.4486,83.0989,83.3806,80754.0
2022-08-25 12:30:00,85.85,85.9,85.7,85.85,153028.0,83.3904,83.4389,83.2447,83.3904,153028.0
2022-08-25 12:40:00,85.83,85.84,85.23,85.37,83426.0,83.3709,83.3806,82.7881,82.9241,83426.0
2022-08-25 12:50:00,85.42,85.73,85.41,85.73,54947.0,82.9727,83.2738,82.963,83.2738,54947.0
2022-08-25 13:00:00,85.73,85.92,85.64,85.67,94738.0,83.2738,83.4583,83.1864,83.2155,94738.0
2022-08-25 13:10:00,85.68,85.98,85.57,85.96,62446.0,83.2252,83.5166,83.1184,83.4972,62446.0
2022-08-25 13:20:00,85.94,86.19,85.9,86.12,86505.0,83.4778,83.7206,83.4389,83.6526,86505.0
2022-08-25 13:30:00,86.12,86.43,86.08,86.4,171621.0,83.6526,83.9537,83.6138,83.9246,171621.0
2022-08-25 13:40:00,86.4,86.64,86.36,86.55,117377.0,83.9246,84.1577,83.8857,84.0703,117377.0
2022-08-25 13:50:00,86.53,86.58,86.43,86.52,73231.0,84.0509,84.0994,83.9537,84.0412,73231.0
2022-08-25 14:00:00,86.53,86.54,86.19,86.35,63518.0,84.0509,84.0606,83.7206,83.876,63518.0
2022-08-25 14:10:00,86.33,86.57,86.27,86.46,44993.0,83.8566,84.0897,83.7983,83.9829,44993.0
2022-08-25 14:20:00,86.48,86.64,86.42,86.63,87456.0,84.0023,84.1577,83.944,84.148,87456.0
2022-08-25 14:30:00,86.61,86.66,86.34,86.35,154773.0,84.1286,84.1771,83.8663,83.876,154773.0
2022-08-25 14:40:00,86.33,86.33,86.15,86.27,145244.0,83.8566,83.8566,83.6818,83.7983,145244.0
2022-08-25 14:50:00,86.26,86.43,86.07,86.43,97512.0,83.7886,83.9537,83.6041,83.9537,97512.0
2022-08-25 15:00:00,86.41,86.59,86.34,86.41,93736.0,83.9343,84.1092,83.8663,83.9343,93736.0
2022-08-25 15:10:00,86.39,86.67,86.32,86.67,90094.0,83.9149,84.1869,83.8469,84.1869,90094.0
2022-08-25 15:20:00,86.67,86.95,86.66,86.92,181907.0,84.1869,84.4588,84.1771,84.4297,181907.0
2022-08-25 15:30:00,86.92,87.05,86.67,87.05,145768.0,84.4297,84.556,84.1869,84.556,145768.0
2022-08-25 15:40:00,87.06,87.69,87.04,87.65,301421.0,84.5657,85.1776,84.5463,85.1388,301421.0
2022-08-25 15:50:00,87.68,88.22,87.46,88.2,384778.0,85.1679,85.6925,84.9542,85.673,384778.0
2022-08-26 09:30:00,88.12,88.21,87.64,87.89,228607.0,85.5953,85.6827,85.1291,85.3719,228607.0
2022-08-26 09:40:00,87.91,87.99,87.62,87.64,120120.0,85.3913,85.469,85.1096,85.1291,120120.0
2022-08-26 09:50:00,87.58,88.06,87.26,87.95,143751.0,85.0708,85.537,84.76,85.4302,143751.0
2022-08-26 10:00:00,87.88,88.17,85.38,88.13,746003.0,85.3622,85.6439,82.9338,85.605,746003.0
2022-08-26 10:10:00,88.16,88.44,87.09,87.48,315057.0,85.6342,85.9061,84.5948,84.9737,315057.0
2022-08-26 10:20:00,87.52,87.54,84.94,85.25,296102.0,85.0125,85.0319,82.5064,82.8075,296102.0
2022-08-26 10:30:00,85.16,85.17,83.39,83.64,418076.0,82.7201,82.7298,81.0008,81.2437,418076.0
2022-08-26 10:40:00,83.68,84.33,83.68,84.3,276881.0,81.2825,81.9139,81.2825,81.8848,276881.0
2022-08-26 10:50:00,84.32,84.34,83.7,83.93,194654.0,81.9042,81.9236,81.302,81.5254,194654.0
2022-08-26 11:00:00,83.89,83.94,82.71,82.94,403718.0,81.4865,81.5351,80.3403,80.5637,403718.0
2022-08-26 11:10:00,82.9,83.24,82.56,82.61,204103.0,80.5249,80.8551,80.1946,80.2432,204103.0
2022-08-26 11:20:00,82.61,83.07,82.2,82.88,359557.0,80.2432,80.69,79.8449,80.5054,359557.0
2022-08-26 11:30:00,82.88,83.13,82.69,82.81,280867.0,80.5054,80.7483,80.3209,80.4375,280867.0
2022-08-26 11:40:00,82.8,83.14,82.5,83.07,354378.0,80.4277,80.758,80.1363,80.69,354378.0
2022-08-26 11:50:00,83.0,83.35,82.74,82.8,348016.0,80.622,80.962,80.3695,80.4277,348016.0
2022-08-26 12:00:00,82.84,82.84,82.14,82.38,278254.0,80.4666,80.4666,79.7866,80.0198,278254.0
2022-08-26 12:10:00,82.39,82.5,81.94,82.08,368405.0,80.0295,80.1363,79.5924,79.7284,368405.0
2022-08-26 12:20:00,82.14,82.16,81.85,82.13,211619.0,79.7866,79.8061,79.505,79.7769,211619.0
2022-08-26 12:30:00,82.13,82.13,81.76,81.95,191919.0,79.7769,79.7769,79.4175,79.6021,191919.0
2022-08-26 12:40:00,81.89,82.38,81.82,82.36,177974.0,79.5438,80.0198,79.4758,80.0003,177974.0
2022-08-26 12:50:00,82.35,82.44,82.01,82.38,103629.0,79.9906,80.0781,79.6604,80.0198,103629.0
2022-08-26 13:00:00,82.36,82.58,82.19,82.47,114404.0,80.0003,80.214,79.8352,80.1072,114404.0
2022-08-26 13:10:00,82.5,82.5,82.02,82.05,143938.0,80.1363,80.1363,79.6701,79.6992,143938.0
2022-08-26 13:20:00,82.09,82.46,82.06,82.21,49983.0,79.7381,80.0975,79.7089,79.8546,49983.0
2022-08-26 13:30:00,82.21,82.21,81.84,81.84,268800.0,79.8546,79.8546,79.4952,79.4952,268800.0
2022-08-26 13:40:00,81.85,81.85,81.53,81.67,156061.0,79.505,79.505,79.1941,79.3301,156061.0
2022-08-26 13:50:00,81.65,81.67,81.45,81.58,101688.0,79.3107,79.3301,79.1164,79.2427,101688.0
2022-08-26 14:00:00,81.57,81.72,81.37,81.41,110143.0,79.233,79.3787,79.0387,79.0776,110143.0
2022-08-26 14:10:00,81.4,81.4,80.92,81.0,226148.0,79.0678,79.0678,78.6016,78.6793,226148.0
2022-08-26 14:20:00,80.99,81.3,80.99,81.19,193837.0,78.6696,78.9707,78.6696,78.8639,193837.0
2022-08-26 14:30:00,81.18,81.32,80.96,81.07,164455.0,78.8542,78.9901,78.6405,78.7473,164455.0
2022-08-26 14:40:00,81.08,81.13,80.79,80.86,152562.0,78.757,78.8056,78.4753,78.5433,152562.0
2022-08-26 14:50:00,80.87,80.91,80.48,80.54,189088.0,78.553,78.5919,78.1742,78.2325,189088.0
2022-08-26 15:00:00,80.53,80.85,80.27,80.29,173124.0,78.2228,78.5336,77.9702,77.9897,173124.0
2022-08-26 15:10:00,80.3,80.7,80.13,80.56,232787.0,77.9994,78.3879,77.8342,78.2519,232787.0
2022-08-26 15:20:00,80.56,80.67,80.1,80.34,214285.0,78.2519,78.3588,77.8051,78.0382,214285.0
2022-08-26 15:30:00,80.31,80.4,79.82,80.01,343526.0,78.0091,78.0965,77.5331,77.7177,343526.0
2022-08-26 15:40:00,79.99,80.07,79.46,79.65,333123.0,77.6982,77.776,77.1834,77.368,333123.0
2022-08-26 15:50:00,79.64,79.91,79.17,79.2,444740.0,77.3583,77.6205,76.9017,76.9309,444740.0
2022-08-29 09:30:00,77.34,78.14,76.96,77.8,487078.0,75.1242,75.9012,74.7551,75.571,487078.0
2022-08-29 09:40:00,77.8,78.29,77.45,77.62,381578.0,75.571,76.047,75.231,75.3961,381578.0
2022-08-29 09:50:00,77.66,78.51,77.65,77.72,330232.0,75.435,76.2606,75.4253,75.4933,330232.0
2022-08-29 10:00:00,77.73,77.99,77.55,77.82,246494.0,75.503,75.7555,75.3282,75.5904,246494.0
2022-08-29 10:10:00,77.82,78.67,77.77,78.51,279632.0,75.5904,76.4161,75.5419,76.2606,279632.0
2022-08-29 10:20:00,78.52,78.71,78.05,78.07,230795.0,76.2704,76.4549,75.8138,75.8333,230795.0
2022-08-29 10:30:00,78.05,78.38,77.28,77.34,393699.0,75.8138,76.1344,75.0659,75.1242,393699.0
2022-08-29 10:40:00,77.3,77.56,77.12,77.37,197643.0,75.0853,75.3379,74.9105,75.1533,197643.0
2022-08-29 10:50:00,77.34,77.43,76.75,76.9,268684.0,75.1242,75.2116,74.5511,74.6968,268684.0
2022-08-29 11:00:00,76.88,77.42,76.83,77.14,347763.0,74.6773,75.2019,74.6288,74.9299,347763.0
2022-08-29 11:10:00,77.17,77.33,76.86,77.23,183753.0,74.959,75.1145,74.6579,75.0173,183753.0
2022-08-29 11:20:00,77.25,77.65,77.17,77.34,133315.0,75.0367,75.4253,74.959,75.1242,133315.0
2022-08-29 11:30:00,77.34,78.11,77.16,77.81,161680.0,75.1242,75.8721,74.9493,75.5807,161680.0
2022-08-29 11:40:00,77.79,77.83,77.27,77.83,140800.0,75.5613,75.6001,75.0562,75.6001,140800.0
2022-08-29 11:50:00,77.82,78.13,77.7,78.06,190676.0,75.5904,75.8915,75.4739,75.8235,190676.0
2022-08-29 12:00:00,78.09,78.61,78.02,78.37,175544.0,75.8527,76.3578,75.7847,76.1247,175544.0
2022-08-29 12:10:00,78.38,78.67,78.18,78.47,90739.0,76.1344,76.4161,75.9401,76.2218,90739.0
2022-08-29 12:20:00,78.45,78.51,78.2,78.32,80162.0,76.2024,76.2606,75.9595,76.0761,80162.0
2022-08-29 12:30:00,78.31,78.32,77.88,78.08,81119.0,76.0664,76.0761,75.6487,75.843,81119.0
2022-08-29 12:40:00,78.08,78.89,78.08,78.84,156066.0,75.843,76.6298,75.843,76.5812,156066.0
2022-08-29 12:50:00,78.85,79.16,78.74,78.77,127815.0,76.5909,76.892,76.4841,76.5132,127815.0
2022-08-29 13:00:00,78.84,79.1,78.81,78.98,106904.0,76.5812,76.8337,76.5521,76.7172,106904.0
2022-08-29 13:10:00,79.0,79.05,78.34,78.47,91945.0,76.7366,76.7852,76.0955,76.2218,91945.0
2022-08-29 13:20:00,78.5,78.68,78.35,78.64,64531.0,76.2509,76.4258,76.1052,76.3869,64531.0
2022-08-29 13:30:00,78.67,79.04,78.6,78.9,80259.0,76.4161,76.7755,76.3481,76.6395,80259.0
2022-08-29 13:40:00,78.9,79.49,78.79,78.93,194464.0,76.6395,77.2126,76.5326,76.6686,194464.0
2022-08-29 13:50:00,78.91,79.14,78.88,79.04,161142.0,76.6492,76.8726,76.62,76.7755,161142.0
2022-08-29 14:00:00,79.05,79.07,78.71,78.71,145105.0,76.7852,76.8046,76.4549,76.4549,145105.0
2022-08-29 14:10:00,78.72,78.86,78.31,78.34,89172.0,76.4646,76.6006,76.0664,76.0955,89172.0
2022-08-29 14:20:00,78.37,78.6,78.26,78.44,86521.0,76.1247,76.3481,76.0178,76.1927,86521.0
2022-08-29 14:30:00,78.43,78.97,78.43,78.84,93974.0,76.1829,76.7075,76.1829,76.5812,93974.0
2022-08-29 14:40:00,78.82,78.99,78.77,78.82,64031.0,76.5618,76.7269,76.5132,76.5618,64031.0
2022-08-29 14:50:00,78.79,78.82,78.22,78.77,98795.0,76.5326,76.5618,75.979,76.5132,98795.0
2022-08-29 15:00:00,78.75,79.35,78.73,78.91,171858.0,76.4938,77.0766,76.4743,76.6492,171858.0
2022-08-29 15:10:00,78.94,79.21,78.75,78.86,128606.0,76.6783,76.9406,76.4938,76.6006,128606.0
2022-08-29 15:20:00,78.87,78.88,78.45,78.49,100426.0,76.6103,76.62,76.2024,76.2412,100426.0
2022-08-29 15:30:00,78.46,78.77,78.3,78.73,100595.0,76.2121,76.5132,76.0567,76.4743,100595.0
2022-08-29 15:40:00,78.73,78.85,78.28,78.37,187135.0,76.4743,76.5909,76.0372,76.1247,187135.0
2022-08-29 15:50:00,78.39,78.39,77.5,77.63,359771.0,76.1441,76.1441,75.2796,75.4059,359771.0
2022-08-30 09:30:00,78.33,78.43,77.84,78.1,224673.0,76.0858,76.1829,75.6098,75.8624,224673.0
2022-08-30 09:40:00,78.11,78.16,77.15,77.55,268565.0,75.8721,75.9207,74.9396,75.3282,268565.0
2022-08-30 09:50:00,77.47,77.56,76.95,77.15,314606.0,75.2504,75.3379,74.7453,74.9396,314606.0
2022-08-30 10:00:00,77.14,77.43,76.13,76.37,399189.0,74.9299,75.2116,73.9488,74.182,399189.0
2022-08-30 10:10:00,76.35,76.41,76.07,76.27,241462.0,74.1625,74.2208,73.8906,74.0848,241462.0
2022-08-30 10:20:00,76.3,76.42,75.83,76.11,275504.0,74.114,74.2305,73.6574,73.9294,275504.0
2022-08-30 10:30:00,76.03,76.23,74.8,75.0,507956.0,73.8517,74.046,72.6569,72.8512,507956.0
2022-08-30 10:40:00,74.99,75.03,73.96,74.09,314795.0,72.8415,72.8804,71.841,71.9673,314795.0
2022-08-30 10:50:00,74.1,75.14,73.99,75.12,586594.0,71.977,72.9872,71.8701,72.9678,586594.0
2022-08-30 11:00:00,75.1,75.59,74.9,75.26,402826.0,72.9483,73.4243,72.7541,73.1038,402826.0
2022-08-30 11:10:00,75.25,75.62,74.67,75.59,427574.0,73.094,73.4534,72.5307,73.4243,427574.0
2022-08-30 11:20:00,75.55,75.69,75.08,75.29,256349.0,73.3855,73.5214,72.9289,73.1329,256349.0
2022-08-30 11:30:00,75.31,75.83,75.13,75.32,160970.0,73.1523,73.6574,72.9775,73.162,160970.0
2022-08-30 11:40:00,75.27,75.52,74.95,74.98,103220.0,73.1135,73.3563,72.8026,72.8318,103220.0
2022-08-30 11:50:00,75.0,75.56,74.94,75.31,104390.0,72.8512,73.3952,72.7929,73.1523,104390.0
2022-08-30 12:00:00,75.32,75.75,75.23,75.49,74321.0,73.162,73.5797,73.0746,73.3272,74321.0
2022-08-30 12:10:00,75.46,76.02,75.28,75.55,245501.0,73.298,73.842,73.1232,73.3855,245501.0
2022-08-30 12:20:00,75.53,75.58,75.1,75.36,124467.0,73.366,73.4146,72.9483,73.2009,124467.0
2022-08-30 12:30:00,75.33,75.37,74.8,75.11,109642.0,73.1718,73.2106,72.6569,72.9581,109642.0
2022-08-30 12:40:00,75.13,75.13,74.59,74.81,158032.0,72.9775,72.9775,72.453,72.6667,158032.0
2022-08-30 12:50:00,74.84,75.13,74.81,74.89,103429.0,72.6958,72.9775,72.6667,72.7444,103429.0
2022-08-30 13:00:00,74.88,75.13,74.69,74.73,124162.0,72.7347,72.9775,72.5501,72.5889,124162.0
2022-08-30 13:10:00,74.69,74.8,74.21,74.23,221350.0,72.5501,72.6569,72.0838,72.1033,221350.0
2022-08-30 13:20:00,74.23,74.4,74.08,74.4,214484.0,72.1033,72.2684,71.9576,72.2684,214484.0
2022-08-30 13:30:00,74.42,74.62,74.15,74.31,222234.0,72.2878,72.4821,72.0256,72.181,222234.0
2022-08-30 13:40:00,74.32,74.47,73.75,74.45,330314.0,72.1907,72.3364,71.637,72.317,330314.0
2022-08-30 13:50:00,74.43,74.79,74.35,74.55,228268.0,72.2975,72.6472,72.2198,72.4141,228268.0
2022-08-30 14:00:00,74.55,74.88,74.32,74.66,138383.0,72.4141,72.7347,72.1907,72.521,138383.0
2022-08-30 14:10:00,74.65,74.93,74.62,74.68,85787.0,72.5112,72.7832,72.4821,72.5404,85787.0
2022-08-30 14:20:00,74.69,74.83,74.29,74.29,338350.0,72.5501,72.6861,72.1616,72.1616,338350.0
2022-08-30 14:30:00,74.28,74.82,74.28,74.66,121468.0,72.1518,72.6764,72.1518,72.521,121468.0
2022-08-30 14:40:00,74.76,74.79,74.28,74.46,125191.0,72.6181,72.6472,72.1518,72.3267,125191.0
2022-08-30 14:50:00,74.47,74.7,74.24,74.48,200725.0,72.3364,72.5598,72.113,72.3461,200725.0
2022-08-30 15:00:00,74.46,75.38,74.43,75.36,246441.0,72.3267,73.2203,72.2975,73.2009,246441.0
2022-08-30 15:10:00,75.36,75.7,75.17,75.41,224544.0,73.2009,73.5312,73.0163,73.2495,224544.0
2022-08-30 15:20:00,75.39,75.52,75.11,75.19,129501.0,73.23,73.3563,72.9581,73.0358,129501.0
2022-08-30 15:30:00,75.16,75.16,74.56,74.97,192089.0,73.0066,73.0066,72.4238,72.8221,192089.0
2022-08-30 15:40:00,74.97,75.39,74.38,74.56,331177.0,72.8221,73.23,72.249,72.4238,331177.0
2022-08-30 15:50:00,74.63,75.21,74.36,74.99,373228.0,72.4918,73.0552,72.2295,72.8415,373228.0
2022-08-31 09:30:00,75.99,76.02,75.01,75.5,505569.0,73.8128,73.842,72.8609,73.3369,505569.0
2022-08-31 09:40:00,75.51,76.73,75.5,76.45,472836.0,73.3466,74.5316,73.3369,74.2597,472836.0
2022-08-31 09:50:00,76.44,76.69,75.77,75.81,229854.0,74.25,74.4928,73.5992,73.638,229854.0
2022-08-31 10:00:00,75.81,75.84,75.28,75.3,285119.0,73.638,73.6671,73.1232,73.1426,285119.0
2022-08-31 10:10:00,75.3,75.87,74.96,75.41,404746.0,73.1426,73.6963,72.8124,73.2495,404746.0
2022-08-31 10:20:00,75.41,75.56,74.81,74.94,375011.0,73.2495,73.3952,72.6667,72.7929,375011.0
2022-08-31 10:30:00,74.9,75.32,74.7,74.82,145907.0,72.7541,73.162,72.5598,72.6764,145907.0
2022-08-31 10:40:00,74.7,75.69,74.64,75.59,252516.0,72.5598,73.5214,72.5015,73.4243,252516.0
2022-08-31 10:50:00,75.59,75.81,74.96,75.03,240640.0,73.4243,73.638,72.8124,72.8804,240640.0
2022-08-31 11:00:00,75.01,75.07,74.19,74.56,339247.0,72.8609,72.9192,72.0644,72.4238,339247.0
2022-08-31 11:10:00,74.54,74.75,74.25,74.73,150003.0,72.4044,72.6084,72.1227,72.5889,150003.0
2022-08-31 11:20:00,74.73,75.0,74.56,74.63,163111.0,72.5889,72.8512,72.4238,72.4918,163111.0
2022-08-31 11:30:00,74.63,75.28,74.39,75.05,153192.0,72.4918,73.1232,72.2587,72.8998,153192.0
2022-08-31 11:40:00,75.02,75.34,74.94,75.16,122823.0,72.8706,73.1815,72.7929,73.0066,122823.0
2022-08-31 11:50:00,75.15,75.62,75.12,75.46,150956.0,72.9969,73.4534,72.9678,73.298,150956.0
2022-08-31 12:00:00,75.46,75.54,75.08,75.21,84560.0,73.298,73.3757,72.9289,73.0552,84560.0
2022-08-31 12:10:00,75.21,75.46,74.99,75.22,82938.0,73.0552,73.298,72.8415,73.0649,82938.0
2022-08-31 12:20:00,75.18,75.18,74.79,74.92,74450.0,73.0261,73.0261,72.6472,72.7735,74450.0
2022-08-31 12:30:00,74.94,75.13,74.74,74.86,80895.0,72.7929,72.9775,72.5987,72.7152,80895.0
2022-08-31 12:40:00,74.82,74.87,74.52,74.83,105094.0,72.6764,72.7249,72.385,72.6861,105094.0
2022-08-31 12:50:00,74.83,74.84,74.49,74.72,61755.0,72.6861,72.6958,72.3558,72.5792,61755.0
2022-08-31 13:00:00,74.7,74.94,74.62,74.85,52992.0,72.5598,72.7929,72.4821,72.7055,52992.0
2022-08-31 13:10:00,74.82,75.1,74.53,74.53,85802.0,72.6764,72.9483,72.3947,72.3947,85802.0
2022-08-31 13:20:00,74.57,74.61,74.12,74.37,126683.0,72.4335,72.4724,71.9964,72.2393,126683.0
2022-08-31 13:30:00,74.37,74.5,74.05,74.07,121713.0,72.2393,72.3655,71.9284,71.9479,121713.0
2022-08-31 13:40:00,74.09,74.17,73.85,73.93,120333.0,71.9673,72.045,71.7342,71.8119,120333.0
2022-08-31 13:50:00,73.91,74.28,73.9,74.22,75594.0,71.7924,72.1518,71.7827,72.0936,75594.0
2022-08-31 14:00:00,74.17,74.45,73.9,74.36,149440.0,72.045,72.317,71.7827,72.2295,149440.0
2022-08-31 14:10:00,74.39,74.48,74.17,74.19,77735.0,72.2587,72.3461,72.045,72.0644,77735.0
2022-08-31 14:20:00,74.22,74.3,74.04,74.1,79112.0,72.0936,72.1713,71.9187,71.977,79112.0
2022-08-31 14:30:00,74.09,74.15,73.56,73.57,145099.0,71.9673,72.0256,71.4525,71.4622,145099.0
2022-08-31 14:40:00,73.56,73.75,73.34,73.6,238697.0,71.4525,71.637,71.2388,71.4913,238697.0
2022-08-31 14:50:00,73.57,73.7,73.44,73.7,129692.0,71.4622,71.5885,71.3359,71.5885,129692.0
2022-08-31 15:00:00,73.72,74.29,73.53,74.12,288460.0,71.6079,72.1616,71.4233,71.9964,288460.0
2022-08-31 15:10:00,74.12,74.86,74.07,74.55,331607.0,71.9964,72.7152,71.9479,72.4141,331607.0
2022-08-31 15:20:00,74.5,74.51,74.01,74.17,172124.0,72.3655,72.3753,71.8896,72.045,172124.0
2022-08-31 15:30:00,74.15,74.3,73.81,74.25,167991.0,72.0256,72.1713,71.6953,72.1227,167991.0
2022-08-31 15:40:00,74.23,74.84,74.07,74.52,356696.0,72.1033,72.6958,71.9479,72.385,356696.0
2022-08-31 15:50:00,74.55,74.59,73.22,73.25,835687.0,72.4141,72.453,71.1222,71.1514,835687.0
2022-09-01 09:30:00,71.97,72.25,71.5,71.79,558621.0,69.908,70.18,69.4515,69.7332,558621.0
2022-09-01 09:40:00,71.8,72.3,71.7,71.81,457856.0,69.7429,70.2286,69.6458,69.7526,457856.0
2022-09-01 09:50:00,71.8,72.05,71.49,71.98,304933.0,69.7429,69.9857,69.4418,69.9177,304933.0
2022-09-01 10:00:00,71.93,72.2,71.09,71.25,420273.0,69.8692,70.1314,69.0532,69.2087,420273.0
2022-09-01 10:10:00,71.22,71.3,70.7,70.91,330657.0,69.1795,69.2572,68.6744,68.8784,330657.0
2022-09-01 10:20:00,70.92,71.92,70.82,71.85,387661.0,68.8881,69.8595,68.791,69.7915,387661.0
2022-09-01 10:30:00,71.85,71.85,70.92,70.97,262038.0,69.7915,69.7915,68.8881,68.9367,262038.0
2022-09-01 10:40:00,70.95,71.15,70.47,70.53,325739.0,68.9172,69.1115,68.451,68.5093,325739.0
2022-09-01 10:50:00,70.52,70.91,70.5,70.57,208480.0,68.4996,68.8784,68.4801,68.5481,208480.0
2022-09-01 11:00:00,70.55,71.31,70.4,71.12,442105.0,68.5287,69.2669,68.383,69.0824,442105.0
2022-09-01 11:10:00,71.12,71.51,71.1,71.33,266422.0,69.0824,69.4612,69.0629,69.2864,266422.0
2022-09-01 11:20:00,71.32,71.32,70.74,70.87,173891.0,69.2766,69.2766,68.7133,68.8395,173891.0
2022-09-01 11:30:00,70.88,71.85,70.84,71.38,335313.0,68.8493,69.7915,68.8104,69.3349,335313.0
2022-09-01 11:40:00,71.4,71.46,70.89,71.1,154994.0,69.3544,69.4126,68.859,69.0629,154994.0
2022-09-01 11:50:00,71.14,71.15,70.75,71.05,124323.0,69.1018,69.1115,68.723,69.0144,124323.0
2022-09-01 12:00:00,71.04,71.51,71.0,71.46,172028.0,69.0047,69.4612,68.9658,69.4126,172028.0
2022-09-01 12:10:00,71.43,71.67,71.23,71.47,170340.0,69.3835,69.6166,69.1892,69.4223,170340.0
2022-09-01 12:20:00,71.48,71.56,71.17,71.33,118399.0,69.4321,69.5098,69.1309,69.2864,118399.0
2022-09-01 12:30:00,71.34,71.4,70.93,70.99,142505.0,69.2961,69.3544,68.8978,68.9561,142505.0
2022-09-01 12:40:00,70.97,71.14,70.87,71.07,86470.0,68.9367,69.1018,68.8395,69.0338,86470.0
2022-09-01 12:50:00,71.08,71.08,70.55,70.8,118174.0,69.0435,69.0435,68.5287,68.7715,118174.0
2022-09-01 13:00:00,70.8,71.32,70.68,71.3,155334.0,68.7715,69.2766,68.655,69.2572,155334.0
2022-09-01 13:10:00,71.33,71.61,71.16,71.47,130216.0,69.2864,69.5583,69.1212,69.4223,130216.0
2022-09-01 13:20:00,71.5,72.12,71.5,72.04,269309.0,69.4515,70.0537,69.4515,69.976,269309.0
2022-09-01 13:30:00,72.04,72.15,71.72,71.85,169310.0,69.976,70.0829,69.6652,69.7915,169310.0
2022-09-01 13:40:00,71.89,71.89,71.42,71.55,191060.0,69.8303,69.8303,69.3738,69.5001,191060.0
2022-09-01 13:50:00,71.55,71.68,71.44,71.57,177958.0,69.5001,69.6263,69.3932,69.5195,177958.0
2022-09-01 14:00:00,71.58,71.96,71.4,71.68,194371.0,69.5292,69.8983,69.3544,69.6263,194371.0
2022-09-01 14:10:00,71.7,71.99,71.5,71.97,107495.0,69.6458,69.9275,69.4515,69.908,107495.0
2022-09-01 14:20:00,71.96,72.85,71.96,72.7,473375.0,69.8983,70.7628,69.8983,70.6171,473375.0
2022-09-01 14:30:00,72.69,73.17,72.59,72.76,469481.0,70.6074,71.0736,70.5103,70.6754,469481.0
2022-09-01 14:40:00,72.77,72.88,72.35,72.45,277001.0,70.6851,70.792,70.2771,70.3743,277001.0
2022-09-01 14:50:00,72.45,72.99,72.39,72.75,275547.0,70.3743,70.8988,70.316,70.6657,275547.0
2022-09-01 15:00:00,72.68,73.33,72.63,73.23,292481.0,70.5977,71.2291,70.5491,71.1319,292481.0
2022-09-01 15:10:00,73.25,73.45,72.92,72.93,293819.0,71.1514,71.3456,70.8308,70.8405,293819.0
2022-09-01 15:20:00,72.92,73.11,72.6,72.62,254274.0,70.8308,71.0154,70.52,70.5394,254274.0
2022-09-01 15:30:00,72.6,72.89,72.39,72.74,196416.0,70.52,70.8017,70.316,70.656,196416.0
2022-09-01 15:40:00,72.72,73.03,72.6,72.71,203007.0,70.6365,70.9377,70.52,70.6268,203007.0
2022-09-01 15:50:00,72.69,74.15,72.69,73.93,540769.0,70.6074,72.0256,70.6074,71.8119,540769.0
2022-09-02 09:30:00,76.12,76.15,74.95,75.34,688606.0,73.9391,73.9683,72.8026,73.1815,688606.0
2022-09-02 09:40:00,75.34,75.37,74.61,75.06,353141.0,73.1815,73.2106,72.4724,72.9095,353141.0
2022-09-02 09:50:00,75.07,75.47,74.79,74.82,368211.0,72.9192,73.3077,72.6472,72.6764,368211.0
2022-09-02 10:00:00,74.84,75.02,74.26,74.78,373648.0,72.6958,72.8706,72.1324,72.6375,373648.0
2022-09-02 10:10:00,74.79,75.87,74.76,75.64,421379.0,72.6472,73.6963,72.6181,73.4729,421379.0
2022-09-02 10:20:00,75.65,76.13,75.41,76.13,185842.0,73.4826,73.9488,73.2495,73.9488,185842.0
2022-09-02 10:30:00,76.15,76.71,76.1,76.6,343876.0,73.9683,74.5122,73.9197,74.4054,343876.0
2022-09-02 10:40:00,76.61,76.87,76.39,76.47,343210.0,74.4151,74.6676,74.2014,74.2791,343210.0
2022-09-02 10:50:00,76.47,76.61,75.83,76.14,345729.0,74.2791,74.4151,73.6574,73.9586,345729.0
2022-09-02 11:00:00,76.15,76.64,76.07,76.23,326600.0,73.9683,74.4442,73.8906,74.046,326600.0
2022-09-02 11:10:00,76.23,76.53,76.12,76.49,161416.0,74.046,74.3374,73.9391,74.2985,161416.0
2022-09-02 11:20:00,76.48,76.57,76.29,76.42,93984.0,74.2888,74.3762,74.1043,74.2305,93984.0
2022-09-02 11:30:00,76.43,76.66,76.32,76.55,103398.0,74.2402,74.4637,74.1334,74.3568,103398.0
2022-09-02 11:40:00,76.55,76.6,75.96,76.51,119233.0,74.3568,74.4054,73.7837,74.318,119233.0
2022-09-02 11:50:00,76.53,76.7,76.49,76.58,89759.0,74.3374,74.5025,74.2985,74.3859,89759.0
2022-09-02 12:00:00,76.63,76.72,76.31,76.38,99667.0,74.4345,74.5219,74.1237,74.1917,99667.0
2022-09-02 12:10:00,76.38,76.4,75.83,75.84,151117.0,74.1917,74.2111,73.6574,73.6671,151117.0
2022-09-02 12:20:00,75.84,75.94,75.08,75.12,352080.0,73.6671,73.7643,72.9289,72.9678,352080.0
2022-09-02 12:30:00,75.11,75.22,74.32,74.53,361720.0,72.9581,73.0649,72.1907,72.3947,361720.0
2022-09-02 12:40:00,74.53,74.6,73.94,74.08,314621.0,72.3947,72.4627,71.8216,71.9576,314621.0
2022-09-02 12:50:00,74.03,74.18,73.57,74.0,345479.0,71.909,72.0547,71.4622,71.8799,345479.0
2022-09-02 13:00:00,73.97,73.97,72.95,73.1,431129.0,71.8507,71.8507,70.8599,71.0056,431129.0
2022-09-02 13:10:00,73.12,73.57,72.94,73.42,488290.0,71.0251,71.4622,70.8502,71.3165,488290.0
2022-09-02 13:20:00,73.39,73.39,72.15,72.28,443165.0,71.2873,71.2873,70.0829,70.2091,443165.0
2022-09-02 13:30:00,72.21,72.55,72.03,72.31,298334.0,70.1411,70.4714,69.9663,70.2383,298334.0
2022-09-02 13:40:00,72.29,72.8,71.91,71.92,259489.0,70.2189,70.7142,69.8497,69.8595,259489.0
2022-09-02 13:50:00,71.9,71.98,71.56,71.65,263749.0,69.84,69.9177,69.5098,69.5972,263749.0
2022-09-02 14:00:00,71.75,72.11,71.58,72.03,145809.0,69.6943,70.044,69.5292,69.9663,145809.0
2022-09-02 14:10:00,72.06,72.18,71.7,71.88,107254.0,69.9954,70.112,69.6458,69.8206,107254.0
2022-09-02 14:20:00,71.88,72.46,71.77,72.43,123577.0,69.8206,70.384,69.7138,70.3548,123577.0
2022-09-02 14:30:00,72.41,72.54,72.0,72.43,183136.0,70.3354,70.4617,69.9372,70.3548,183136.0
2022-09-02 14:40:00,72.45,72.56,72.16,72.23,170185.0,70.3743,70.4811,70.0926,70.1606,170185.0
2022-09-02 14:50:00,72.23,72.3,71.7,71.76,119402.0,70.1606,70.2286,69.6458,69.704,119402.0
2022-09-02 15:00:00,71.75,72.58,71.7,72.22,160611.0,69.6943,70.5005,69.6458,70.1509,160611.0
2022-09-02 15:10:00,72.23,72.38,72.01,72.18,84582.0,70.1606,70.3063,69.9469,70.112,84582.0
2022-09-02 15:20:00,72.17,72.43,71.47,71.78,241632.0,70.1023,70.3548,69.4223,69.7235,241632.0
2022-09-02 15:30:00,71.72,71.72,70.67,70.81,283076.0,69.6652,69.6652,68.6453,68.7813,283076.0
2022-09-02 15:40:00,70.8,71.01,70.5,70.95,279674.0,68.7715,68.9755,68.4801,68.9172,279674.0
2022-09-02 15:50:00,70.93,71.71,70.86,71.56,516410.0,68.8978,69.6555,68.8298,69.5098,516410.0
2022-09-06 09:30:00,72.05,72.6,71.65,71.66,353280.0,69.9857,70.52,69.5972,69.6069,353280.0
2022-09-06 09:40:00,71.66,71.83,71.13,71.19,300291.0,69.6069,69.772,69.0921,69.1504,300291.0
2022-09-06 09:50:00,71.17,71.28,70.62,71.2,326734.0,69.1309,69.2378,68.5967,69.1601,326734.0
2022-09-06 10:00:00,71.18,71.21,69.78,69.99,495890.0,69.1407,69.1698,67.7808,67.9848,495890.0
2022-09-06 10:10:00,69.97,70.07,69.47,70.0,358179.0,67.9653,68.0625,67.4796,67.9945,358179.0
2022-09-06 10:20:00,69.98,70.68,69.58,70.53,292571.0,67.975,68.655,67.5865,68.5093,292571.0
2022-09-06 10:30:00,70.51,71.03,70.15,70.96,272679.0,68.4899,68.995,68.1402,68.927,272679.0
2022-09-06 10:40:00,70.98,71.56,70.97,71.29,494431.0,68.9464,69.5098,68.9367,69.2475,494431.0
2022-09-06 10:50:00,71.28,72.38,71.27,72.05,573236.0,69.2378,70.3063,69.2281,69.9857,573236.0
2022-09-06 11:00:00,72.05,72.54,71.72,72.25,438930.0,69.9857,70.4617,69.6652,70.18,438930.0
2022-09-06 11:10:00,72.29,72.32,71.66,71.75,218621.0,70.2189,70.248,69.6069,69.6943,218621.0
2022-09-06 11:20:00,71.68,72.04,71.35,71.45,268193.0,69.6263,69.976,69.3058,69.4029,268193.0
2022-09-06 11:30:00,71.43,72.27,71.33,71.76,195186.0,69.3835,70.1994,69.2864,69.704,195186.0
2022-09-06 11:40:00,71.75,72.48,71.67,71.87,281071.0,69.6943,70.4034,69.6166,69.8109,281071.0
2022-09-06 11:50:00,71.87,72.38,71.84,72.2,123527.0,69.8109,70.3063,69.7817,70.1314,123527.0
2022-09-06 12:00:00,72.18,72.37,71.45,71.52,217505.0,70.112,70.2966,69.4029,69.4709,217505.0
2022-09-06 12:10:00,71.53,71.58,70.96,71.02,299792.0,69.4806,69.5292,68.927,68.9852,299792.0
2022-09-06 12:20:00,71.01,71.12,70.57,70.95,290887.0,68.9755,69.0824,68.5481,68.9172,290887.0
2022-09-06 12:30:00,70.94,71.09,70.8,70.92,114328.0,68.9075,69.0532,68.7715,68.8881,114328.0
2022-09-06 12:40:00,70.93,71.37,70.71,71.25,187561.0,68.8978,69.3252,68.6841,69.2087,187561.0
2022-09-06 12:50:00,71.3,71.46,70.99,71.24,248061.0,69.2572,69.4126,68.9561,69.1989,248061.0
2022-09-06 13:00:00,71.22,71.25,70.19,70.19,329775.0,69.1795,69.2087,68.179,68.179,329775.0
2022-09-06 13:10:00,70.2,70.36,69.86,70.19,246936.0,68.1887,68.3442,67.8585,68.179,246936.0
2022-09-06 13:20:00,70.18,70.32,70.03,70.08,204210.0,68.1693,68.3053,68.0236,68.0722,204210.0
2022-09-06 13:30:00,70.07,70.55,70.02,70.48,194527.0,68.0625,68.5287,68.0139,68.4607,194527.0
2022-09-06 13:40:00,70.47,70.47,70.0,70.06,172191.0,68.451,68.451,67.9945,68.0527,172191.0
2022-09-06 13:50:00,70.03,70.57,69.84,70.51,229942.0,68.0236,68.5481,67.839,68.4899,229942.0
2022-09-06 14:00:00,70.51,70.85,70.44,70.65,300111.0,68.4899,68.8201,68.4219,68.6258,300111.0
2022-09-06 14:10:00,70.68,71.28,70.68,71.11,290575.0,68.655,69.2378,68.655,69.0727,290575.0
2022-09-06 14:20:00,71.13,71.19,70.81,70.88,114780.0,69.0921,69.1504,68.7813,68.8493,114780.0
2022-09-06 14:30:00,70.93,71.05,70.49,70.88,117408.0,68.8978,69.0144,68.4704,68.8493,117408.0
2022-09-06 14:40:00,70.89,70.89,70.46,70.79,109862.0,68.859,68.859,68.4413,68.7618,109862.0
2022-09-06 14:50:00,70.79,70.86,70.3,70.54,182952.0,68.7618,68.8298,68.2859,68.519,182952.0
2022-09-06 15:00:00,70.6,71.02,70.27,71.02,220623.0,68.5773,68.9852,68.2567,68.9852,220623.0
2022-09-06 15:10:00,70.99,71.31,70.85,70.92,285251.0,68.9561,69.2669,68.8201,68.8881,285251.0
2022-09-06 15:20:00,70.92,71.1,70.56,70.83,227382.0,68.8881,69.0629,68.5384,68.8007,227382.0
2022-09-06 15:30:00,70.83,70.83,70.19,70.4,258615.0,68.8007,68.8007,68.179,68.383,258615.0
2022-09-06 15:40:00,70.4,71.02,70.39,70.84,242717.0,68.383,68.9852,68.3733,68.8104,242717.0
2022-09-06 15:50:00,70.83,70.83,70.17,70.76,692949.0,68.8007,68.8007,68.1596,68.7327,692949.0
2022-09-07 09:30:00,70.54,71.59,70.44,71.48,434101.0,68.519,69.5389,68.4219,69.4321,434101.0
2022-09-07 09:40:00,71.5,71.82,71.39,71.67,370739.0,69.4515,69.7623,69.3446,69.6166,370739.0
2022-09-07 09:50:00,71.67,71.71,71.15,71.25,337207.0,69.6166,69.6555,69.1115,69.2087,337207.0
2022-09-07 10:00:00,71.29,71.58,70.82,71.27,270074.0,69.2475,69.5292,68.791,69.2281,270074.0
2022-09-07 10:10:00,71.3,71.43,70.75,71.25,174460.0,69.2572,69.3835,68.723,69.2087,174460.0
2022-09-07 10:20:00,71.24,71.65,71.02,71.57,203352.0,69.1989,69.5972,68.9852,69.5195,203352.0
2022-09-07 10:30:00,71.61,72.17,71.61,71.76,400136.0,69.5583,70.1023,69.5583,69.704,400136.0
2022-09-07 10:40:00,71.73,71.92,71.47,71.64,267224.0,69.6749,69.8595,69.4223,69.5875,267224.0
2022-09-07 10:50:00,71.69,72.04,71.59,71.81,276765.0,69.636,69.976,69.5389,69.7526,276765.0
2022-09-07 11:00:00,71.84,72.41,71.61,72.29,211865.0,69.7817,70.3354,69.5583,70.2189,211865.0
2022-09-07 11:10:00,72.3,72.77,72.29,72.53,343325.0,70.2286,70.6851,70.2189,70.452,343325.0
2022-09-07 11:20:00,72.55,72.7,72.43,72.43,100702.0,70.4714,70.6171,70.3548,70.3548,100702.0
2022-09-07 11:30:00,72.48,72.67,72.26,72.46,347915.0,70.4034,70.588,70.1897,70.384,347915.0
2022-09-07 11:40:00,72.42,72.58,72.18,72.51,127165.0,70.3451,70.5005,70.112,70.4326,127165.0
2022-09-07 11:50:00,72.5,72.75,72.45,72.47,110643.0,70.4228,70.6657,70.3743,70.3937,110643.0
2022-09-07 12:00:00,72.49,72.65,72.27,72.59,118970.0,70.4131,70.5685,70.1994,70.5103,118970.0
2022-09-07 12:10:00,72.6,72.61,72.13,72.14,101291.0,70.52,70.5297,70.0634,70.0732,101291.0
2022-09-07 12:20:00,72.17,72.25,71.88,72.22,190542.0,70.1023,70.18,69.8206,70.1509,190542.0
2022-09-07 12:30:00,72.21,72.62,72.01,72.62,95534.0,70.1411,70.5394,69.9469,70.5394,95534.0
2022-09-07 12:40:00,72.6,73.12,72.55,72.94,334002.0,70.52,71.0251,70.4714,70.8502,334002.0
2022-09-07 12:50:00,72.94,73.0,72.67,72.88,259832.0,70.8502,70.9085,70.588,70.792,259832.0
2022-09-07 13:00:00,72.89,73.26,72.83,73.13,162592.0,70.8017,71.1611,70.7434,71.0348,162592.0
2022-09-07 13:10:00,73.11,73.19,72.92,72.97,110723.0,71.0154,71.0931,70.8308,70.8794,110723.0
2022-09-07 13:20:00,72.93,73.2,72.79,72.87,102341.0,70.8405,71.1028,70.7045,70.7822,102341.0
2022-09-07 13:30:00,72.88,73.39,72.85,73.33,162092.0,70.792,71.2873,70.7628,71.2291,162092.0
2022-09-07 13:40:00,73.32,73.81,73.31,73.79,195732.0,71.2193,71.6953,71.2096,71.6759,195732.0
2022-09-07 13:50:00,73.77,73.91,73.72,73.83,124877.0,71.6565,71.7924,71.6079,71.7147,124877.0
2022-09-07 14:00:00,73.84,74.44,73.78,74.08,409374.0,71.7244,72.3073,71.6662,71.9576,409374.0
2022-09-07 14:10:00,74.08,74.19,73.74,73.75,237323.0,71.9576,72.0644,71.6273,71.637,237323.0
2022-09-07 14:20:00,73.76,74.23,73.67,74.2,177091.0,71.6467,72.1033,71.5593,72.0741,177091.0
2022-09-07 14:30:00,74.21,74.44,74.08,74.32,221269.0,72.0838,72.3073,71.9576,72.1907,221269.0
2022-09-07 14:40:00,74.33,74.51,74.3,74.47,270919.0,72.2004,72.3753,72.1713,72.3364,270919.0
2022-09-07 14:50:00,74.43,74.62,74.24,74.56,224632.0,72.2975,72.4821,72.113,72.4238,224632.0
2022-09-07 15:00:00,74.56,74.75,74.41,74.75,120268.0,72.4238,72.6084,72.2781,72.6084,120268.0
2022-09-07 15:10:00,74.76,74.86,74.51,74.57,232648.0,72.6181,72.7152,72.3753,72.4335,232648.0
2022-09-07 15:20:00,74.53,74.99,74.46,74.96,303895.0,72.3947,72.8415,72.3267,72.8124,303895.0
2022-09-07 15:30:00,74.97,74.97,74.56,74.64,254808.0,72.8221,72.8221,72.4238,72.5015,254808.0
2022-09-07 15:40:00,74.66,74.97,74.46,74.9,325250.0,72.521,72.8221,72.3267,72.7541,325250.0
2022-09-07 15:50:00,74.91,74.92,74.35,74.54,469641.0,72.7638,72.7735,72.2198,72.4044,469641.0
2022-09-08 09:30:00,73.13,73.14,72.46,72.92,417091.0,71.0348,71.0445,70.384,70.8308,417091.0
2022-09-08 09:40:00,72.88,74.13,72.51,73.89,525615.0,70.792,72.0061,70.4326,71.773,525615.0
2022-09-08 09:50:00,73.88,74.49,73.66,74.27,364327.0,71.7633,72.3558,71.5496,72.1421,364327.0
2022-09-08 10:00:00,74.27,74.35,73.38,73.98,335879.0,72.1421,72.2198,71.2776,71.8604,335879.0
2022-09-08 10:10:00,73.99,74.73,73.62,74.7,285174.0,71.8701,72.5889,71.5108,72.5598,285174.0
2022-09-08 10:20:00,74.67,74.93,74.23,74.59,473455.0,72.5307,72.7832,72.1033,72.453,473455.0
2022-09-08 10:30:00,74.54,75.39,74.38,75.28,488059.0,72.4044,73.23,72.249,73.1232,488059.0
2022-09-08 10:40:00,75.3,75.55,75.14,75.4,208091.0,73.1426,73.3855,72.9872,73.2398,208091.0
2022-09-08 10:50:00,75.38,75.78,75.18,75.74,261432.0,73.2203,73.6089,73.0261,73.57,261432.0
2022-09-08 11:00:00,75.76,76.18,75.68,76.06,319058.0,73.5894,73.9974,73.5117,73.8808,319058.0
2022-09-08 11:10:00,76.08,76.24,75.88,76.14,146724.0,73.9003,74.0557,73.706,73.9586,146724.0
2022-09-08 11:20:00,76.14,76.26,75.91,75.96,205317.0,73.9586,74.0751,73.7351,73.7837,205317.0
2022-09-08 11:30:00,75.95,76.18,75.61,75.63,197788.0,73.774,73.9974,73.4437,73.4632,197788.0
2022-09-08 11:40:00,75.62,75.73,75.4,75.46,321605.0,73.4534,73.5603,73.2398,73.298,321605.0
2022-09-08 11:50:00,75.45,75.68,75.33,75.52,121419.0,73.2883,73.5117,73.1718,73.3563,121419.0
2022-09-08 12:00:00,75.5,75.61,73.44,73.75,568719.0,73.3369,73.4437,71.3359,71.637,568719.0
2022-09-08 12:10:00,73.78,73.78,73.2,73.51,395112.0,71.6662,71.6662,71.1028,71.4039,395112.0
2022-09-08 12:20:00,73.52,73.73,73.05,73.64,165076.0,71.4136,71.6176,70.9571,71.5302,165076.0
2022-09-08 12:30:00,73.58,74.21,73.54,74.07,274474.0,71.4719,72.0838,71.433,71.9479,274474.0
2022-09-08 12:40:00,74.05,74.7,73.92,74.55,259599.0,71.9284,72.5598,71.8022,72.4141,259599.0
2022-09-08 12:50:00,74.5,74.88,74.5,74.59,194705.0,72.3655,72.7347,72.3655,72.453,194705.0
2022-09-08 13:00:00,74.6,74.72,74.18,74.42,194467.0,72.4627,72.5792,72.0547,72.2878,194467.0
2022-09-08 13:10:00,74.46,75.36,74.46,75.24,256207.0,72.3267,73.2009,72.3267,73.0843,256207.0
2022-09-08 13:20:00,75.25,75.54,75.13,75.31,182225.0,73.094,73.3757,72.9775,73.1523,182225.0
2022-09-08 13:30:00,75.33,75.71,75.05,75.47,156502.0,73.1718,73.5409,72.8998,73.3077,156502.0
2022-09-08 13:40:00,75.5,75.62,75.41,75.61,93847.0,73.3369,73.4534,73.2495,73.4437,93847.0
2022-09-08 13:50:00,75.6,75.62,74.77,75.2,214013.0,73.434,73.4534,72.6278,73.0455,214013.0
2022-09-08 14:00:00,75.23,75.58,75.13,75.26,169001.0,73.0746,73.4146,72.9775,73.1038,169001.0
2022-09-08 14:10:00,75.31,75.53,75.05,75.45,119576.0,73.1523,73.366,72.8998,73.2883,119576.0
2022-09-08 14:20:00,75.44,75.53,75.29,75.38,94809.0,73.2786,73.366,73.1329,73.2203,94809.0
2022-09-08 14:30:00,75.4,75.81,75.37,75.75,235212.0,73.2398,73.638,73.2106,73.5797,235212.0
2022-09-08 14:40:00,75.77,75.8,74.9,75.06,257087.0,73.5992,73.6283,72.7541,72.9095,257087.0
2022-09-08 14:50:00,75.06,75.3,74.83,74.98,167340.0,72.9095,73.1426,72.6861,72.8318,167340.0
2022-09-08 15:00:00,75.0,75.21,74.57,74.88,138399.0,72.8512,73.0552,72.4335,72.7347,138399.0
2022-09-08 15:10:00,74.84,75.31,74.73,75.29,235467.0,72.6958,73.1523,72.5889,73.1329,235467.0
2022-09-08 15:20:00,75.3,75.5,75.21,75.29,157018.0,73.1426,73.3369,73.0552,73.1329,157018.0
2022-09-08 15:30:00,75.31,75.5,75.07,75.25,102332.0,73.1523,73.3369,72.9192,73.094,102332.0
2022-09-08 15:40:00,75.24,75.3,74.85,75.04,215900.0,73.0843,73.1426,72.7055,72.8901,215900.0
2022-09-08 15:50:00,75.04,76.05,75.04,75.99,477882.0,72.8901,73.8711,72.8901,73.8128,477882.0
2022-09-09 09:30:00,77.36,77.96,77.31,77.65,422706.0,75.1436,75.7264,75.095,75.4253,422706.0
2022-09-09 09:40:00,77.74,77.9,77.15,77.67,299180.0,75.5127,75.6681,74.9396,75.4447,299180.0
2022-09-09 09:50:00,77.67,78.19,77.43,78.17,335606.0,75.4447,75.9498,75.2116,75.9304,335606.0
2022-09-09 10:00:00,78.19,78.71,78.1,78.7,485623.0,75.9498,76.4549,75.8624,76.4452,485623.0
2022-09-09 10:10:00,78.71,78.91,78.34,78.49,343888.0,76.4549,76.6492,76.0955,76.2412,343888.0
2022-09-09 10:20:00,78.51,78.71,78.21,78.71,173660.0,76.2606,76.4549,75.9692,76.4549,173660.0
2022-09-09 10:30:00,78.68,78.93,78.55,78.87,191042.0,76.4258,76.6686,76.2995,76.6103,191042.0
2022-09-09 10:40:00,78.88,79.22,78.88,79.16,277645.0,76.62,76.9503,76.62,76.892,277645.0
2022-09-09 10:50:00,79.16,79.28,78.93,79.15,251791.0,76.892,77.0086,76.6686,76.8823,251791.0
2022-09-09 11:00:00,79.15,79.26,78.78,78.78,255485.0,76.8823,76.9892,76.5229,76.5229,255485.0
2022-09-09 11:10:00,78.81,79.05,78.63,78.66,214842.0,76.5521,76.7852,76.3772,76.4064,214842.0
2022-09-09 11:20:00,78.66,78.97,78.48,78.9,119697.0,76.4064,76.7075,76.2315,76.6395,119697.0
2022-09-09 11:30:00,78.91,79.14,78.63,79.14,156724.0,76.6492,76.8726,76.3772,76.8726,156724.0
2022-09-09 11:40:00,79.15,79.2,78.86,78.9,129290.0,76.8823,76.9309,76.6006,76.6395,129290.0
2022-09-09 11:50:00,78.94,78.97,78.69,78.96,65674.0,76.6783,76.7075,76.4355,76.6978,65674.0
2022-09-09 12:00:00,78.97,79.03,78.4,78.65,230604.0,76.7075,76.7658,76.1538,76.3966,230604.0
2022-09-09 12:10:00,78.66,78.83,78.38,78.66,113008.0,76.4064,76.5715,76.1344,76.4064,113008.0
2022-09-09 12:20:00,78.63,78.63,78.22,78.5,158135.0,76.3772,76.3772,75.979,76.2509,158135.0
2022-09-09 12:30:00,78.47,78.88,78.36,78.72,95700.0,76.2218,76.62,76.1149,76.4646,95700.0
2022-09-09 12:40:00,78.72,78.99,78.61,78.98,73450.0,76.4646,76.7269,76.3578,76.7172,73450.0
2022-09-09 12:50:00,78.97,79.17,78.93,79.14,153942.0,76.7075,76.9017,76.6686,76.8726,153942.0
2022-09-09 13:00:00,79.15,79.24,78.87,79.23,89251.0,76.8823,76.9697,76.6103,76.96,89251.0
2022-09-09 13:10:00,79.21,79.51,79.19,79.4,183273.0,76.9406,77.232,76.9212,77.1252,183273.0
2022-09-09 13:20:00,79.41,79.46,79.28,79.32,74599.0,77.1349,77.1834,77.0086,77.0474,74599.0
2022-09-09 13:30:00,79.34,79.62,79.33,79.61,114398.0,77.0669,77.3388,77.0572,77.3291,114398.0
2022-09-09 13:40:00,79.6,79.6,79.22,79.45,151827.0,77.3194,77.3194,76.9503,77.1737,151827.0
2022-09-09 13:50:00,79.45,79.5,79.29,79.47,63711.0,77.1737,77.2223,77.0183,77.1931,63711.0
2022-09-09 14:00:00,79.47,79.47,79.15,79.32,59959.0,77.1931,77.1931,76.8823,77.0474,59959.0
2022-09-09 14:10:00,79.32,79.61,79.21,79.56,71887.0,77.0474,77.3291,76.9406,77.2806,71887.0
2022-09-09 14:20:00,79.54,79.68,79.5,79.67,90598.0,77.2611,77.3971,77.2223,77.3874,90598.0
2022-09-09 14:30:00,79.64,79.68,79.38,79.58,102914.0,77.3583,77.3971,77.1057,77.3,102914.0
2022-09-09 14:40:00,79.57,79.68,79.39,79.41,105328.0,77.2903,77.3971,77.1154,77.1349,105328.0
2022-09-09 14:50:00,79.4,79.63,79.26,79.58,117098.0,77.1252,77.3486,76.9892,77.3,117098.0
2022-09-09 15:00:00,79.59,79.81,79.5,79.68,189178.0,77.3097,77.5234,77.2223,77.3971,189178.0
2022-09-09 15:10:00,79.67,79.92,79.63,79.9,194072.0,77.3874,77.6303,77.3486,77.6108,194072.0
2022-09-09 15:20:00,79.89,79.9,79.7,79.8,132025.0,77.6011,77.6108,77.4166,77.5137,132025.0
2022-09-09 15:30:00,79.79,79.84,79.64,79.69,251101.0,77.504,77.5525,77.3583,77.4068,251101.0
2022-09-09 15:40:00,79.7,80.02,79.69,79.79,234719.0,77.4166,77.7274,77.4068,77.504,234719.0
2022-09-09 15:50:00,79.76,79.87,79.44,79.47,573168.0,77.4748,77.5817,77.164,77.1931,573168.0
2022-09-12 09:30:00,80.78,81.15,80.6,80.82,427990.0,78.4656,78.825,78.2908,78.5045,427990.0
2022-09-12 09:40:00,80.88,81.51,80.86,81.35,430836.0,78.5627,79.1747,78.5433,79.0193,430836.0
2022-09-12 09:50:00,81.35,82.11,81.31,82.11,273887.0,79.0193,79.7575,78.9804,79.7575,273887.0
2022-09-12 10:00:00,82.13,82.15,81.87,82.03,219132.0,79.7769,79.7964,79.5244,79.6798,219132.0
2022-09-12 10:10:00,82.02,82.46,81.89,82.37,255945.0,79.6701,80.0975,79.5438,80.0101,255945.0
2022-09-12 10:20:00,82.36,82.52,82.26,82.31,203247.0,80.0003,80.1558,79.9032,79.9518,203247.0
2022-09-12 10:30:00,82.32,82.4,82.01,82.19,179321.0,79.9615,80.0392,79.6604,79.8352,179321.0
2022-09-12 10:40:00,82.17,82.25,81.93,82.22,158541.0,79.8158,79.8935,79.5827,79.8644,158541.0
2022-09-12 10:50:00,82.23,82.29,81.67,81.8,281840.0,79.8741,79.9324,79.3301,79.4564,281840.0
2022-09-12 11:00:00,81.8,81.87,81.42,81.53,137492.0,79.4564,79.5244,79.0873,79.1941,137492.0
2022-09-12 11:10:00,81.52,81.77,81.41,81.73,110558.0,79.1844,79.4272,79.0776,79.3884,110558.0
2022-09-12 11:20:00,81.75,82.13,81.69,82.13,192530.0,79.4078,79.7769,79.3495,79.7769,192530.0
2022-09-12 11:30:00,82.12,82.2,81.66,81.85,257100.0,79.7672,79.8449,79.3204,79.505,257100.0
2022-09-12 11:40:00,81.84,81.97,81.49,81.59,75905.0,79.4952,79.6215,79.1553,79.2524,75905.0
2022-09-12 11:50:00,81.62,81.69,80.69,81.02,205982.0,79.2815,79.3495,78.3782,78.6987,205982.0
2022-09-12 12:00:00,81.05,81.24,80.75,80.76,236427.0,78.7279,78.9124,78.4365,78.4462,236427.0
2022-09-12 12:10:00,80.75,81.16,80.6,80.94,218786.0,78.4365,78.8347,78.2908,78.621,218786.0
2022-09-12 12:20:00,80.92,81.35,80.82,81.28,141594.0,78.6016,79.0193,78.5045,78.9513,141594.0
2022-09-12 12:30:00,81.28,81.51,81.07,81.45,121697.0,78.9513,79.1747,78.7473,79.1164,121697.0
2022-09-12 12:40:00,81.44,81.63,81.24,81.42,159204.0,79.1067,79.2913,78.9124,79.0873,159204.0
2022-09-12 12:50:00,81.44,81.66,81.43,81.64,134244.0,79.1067,79.3204,79.097,79.301,134244.0
2022-09-12 13:00:00,81.65,81.9,81.21,81.84,154077.0,79.3107,79.5535,78.8833,79.4952,154077.0
2022-09-12 13:10:00,81.88,81.95,81.78,81.8,86963.0,79.5341,79.6021,79.437,79.4564,86963.0
2022-09-12 13:20:00,81.82,82.1,81.71,82.08,124538.0,79.4758,79.7478,79.369,79.7284,124538.0
2022-09-12 13:30:00,82.11,82.14,81.85,81.89,91730.0,79.7575,79.7866,79.505,79.5438,91730.0
2022-09-12 13:40:00,81.9,81.94,81.67,81.87,56560.0,79.5535,79.5924,79.3301,79.5244,56560.0
2022-09-12 13:50:00,81.87,82.11,81.84,82.03,97150.0,79.5244,79.7575,79.4952,79.6798,97150.0
2022-09-12 14:00:00,82.03,82.06,81.71,81.75,64143.0,79.6798,79.7089,79.369,79.4078,64143.0
2022-09-12 14:10:00,81.74,82.07,81.48,81.55,192655.0,79.3981,79.7187,79.1456,79.2136,192655.0
2022-09-12 14:20:00,81.56,81.8,81.35,81.43,130836.0,79.2233,79.4564,79.0193,79.097,130836.0
2022-09-12 14:30:00,81.42,81.58,81.18,81.56,60398.0,79.0873,79.2427,78.8542,79.2233,60398.0
2022-09-12 14:40:00,81.56,81.81,81.46,81.79,68668.0,79.2233,79.4661,79.1261,79.4467,68668.0
2022-09-12 14:50:00,81.8,81.81,81.57,81.66,75640.0,79.4564,79.4661,79.233,79.3204,75640.0
2022-09-12 15:00:00,81.63,81.99,81.54,81.95,73624.0,79.2913,79.6409,79.2038,79.6021,73624.0
2022-09-12 15:10:00,81.92,81.99,81.71,81.73,124947.0,79.573,79.6409,79.369,79.3884,124947.0
2022-09-12 15:20:00,81.77,81.88,81.48,81.56,77623.0,79.4272,79.5341,79.1456,79.2233,77623.0
2022-09-12 15:30:00,81.58,81.66,81.37,81.58,132183.0,79.2427,79.3204,79.0387,79.2427,132183.0
2022-09-12 15:40:00,81.55,81.93,81.44,81.87,216771.0,79.2136,79.5827,79.1067,79.5244,216771.0
2022-09-12 15:50:00,81.83,82.12,81.59,82.04,454334.0,79.4855,79.7672,79.2524,79.6895,454334.0
2022-09-13 09:30:00,76.56,77.32,75.95,76.44,938457.0,74.3665,75.1047,73.774,74.25,938457.0
2022-09-13 09:40:00,76.39,76.78,76.07,76.48,289254.0,74.2014,74.5802,73.8906,74.2888,289254.0
2022-09-13 09:50:00,76.5,76.95,75.98,75.98,274382.0,74.3082,74.7453,73.8031,73.8031,274382.0
2022-09-13 10:00:00,75.96,76.07,75.27,75.7,476183.0,73.7837,73.8906,73.1135,73.5312,476183.0
2022-09-13 10:10:00,75.68,76.06,75.41,76.05,345841.0,73.5117,73.8808,73.2495,73.8711,345841.0
2022-09-13 10:20:00,76.03,76.06,75.35,75.54,166383.0,73.8517,73.8808,73.1912,73.3757,166383.0
2022-09-13 10:30:00,75.51,75.7,74.91,74.95,266835.0,73.3466,73.5312,72.7638,72.8026,266835.0
2022-09-13 10:40:00,74.95,75.0,74.42,74.44,324249.0,72.8026,72.8512,72.2878,72.3073,324249.0
2022-09-13 10:50:00,74.45,74.67,74.29,74.51,269296.0,72.317,72.5307,72.1616,72.3753,269296.0
2022-09-13 11:00:00,74.49,74.76,74.34,74.6,133917.0,72.3558,72.6181,72.2101,72.4627,133917.0
2022-09-13 11:10:00,74.57,74.63,74.19,74.32,171226.0,72.4335,72.4918,72.0644,72.1907,171226.0
2022-09-13 11:20:00,74.29,74.5,74.12,74.31,161933.0,72.1616,72.3655,71.9964,72.181,161933.0
2022-09-13 11:30:00,74.28,74.55,74.18,74.54,170419.0,72.1518,72.4141,72.0547,72.4044,170419.0
2022-09-13 11:40:00,74.51,74.52,74.06,74.19,210843.0,72.3753,72.385,71.9381,72.0644,210843.0
2022-09-13 11:50:00,74.16,74.39,74.09,74.16,114236.0,72.0353,72.2587,71.9673,72.0353,114236.0
2022-09-13 12:00:00,74.14,74.69,74.02,74.69,231029.0,72.0159,72.5501,71.8993,72.5501,231029.0
2022-09-13 12:10:00,74.67,74.94,74.53,74.78,185004.0,72.5307,72.7929,72.3947,72.6375,185004.0
2022-09-13 12:20:00,74.79,74.79,74.23,74.33,154344.0,72.6472,72.6472,72.1033,72.2004,154344.0
2022-09-13 12:30:00,74.31,74.61,74.11,74.53,128628.0,72.181,72.4724,71.9867,72.3947,128628.0
2022-09-13 12:40:00,74.53,74.64,74.32,74.59,62241.0,72.3947,72.5015,72.1907,72.453,62241.0
2022-09-13 12:50:00,74.58,74.75,74.47,74.51,74254.0,72.4432,72.6084,72.3364,72.3753,74254.0
2022-09-13 13:00:00,74.49,74.89,74.27,74.61,132966.0,72.3558,72.7444,72.1421,72.4724,132966.0
2022-09-13 13:10:00,74.57,75.02,74.53,74.64,147664.0,72.4335,72.8706,72.3947,72.5015,147664.0
2022-09-13 13:20:00,74.68,75.16,74.56,75.13,139161.0,72.5404,73.0066,72.4238,72.9775,139161.0
2022-09-13 13:30:00,75.13,75.25,74.79,74.98,142836.0,72.9775,73.094,72.6472,72.8318,142836.0
2022-09-13 13:40:00,75.0,75.06,74.71,74.89,95510.0,72.8512,72.9095,72.5695,72.7444,95510.0
2022-09-13 13:50:00,74.9,74.92,74.5,74.51,108046.0,72.7541,72.7735,72.3655,72.3753,108046.0
2022-09-13 14:00:00,74.51,74.59,74.13,74.14,125451.0,72.3753,72.453,72.0061,72.0159,125451.0
2022-09-13 14:10:00,74.15,74.38,74.02,74.34,107696.0,72.0256,72.249,71.8993,72.2101,107696.0
2022-09-13 14:20:00,74.33,74.44,73.76,73.82,152138.0,72.2004,72.3073,71.6467,71.705,152138.0
2022-09-13 14:30:00,73.82,73.89,73.54,73.55,192901.0,71.705,71.773,71.433,71.4428,192901.0
2022-09-13 14:40:00,73.56,73.63,73.23,73.23,277017.0,71.4525,71.5205,71.1319,71.1319,277017.0
2022-09-13 14:50:00,73.24,73.29,72.82,73.01,233408.0,71.1416,71.1902,70.7337,70.9182,233408.0
2022-09-13 15:00:00,73.01,73.12,72.62,72.66,174110.0,70.9182,71.0251,70.5394,70.5783,174110.0
2022-09-13 15:10:00,72.7,72.73,72.29,72.38,154986.0,70.6171,70.6462,70.2189,70.3063,154986.0
2022-09-13 15:20:00,72.37,72.49,71.97,71.99,228027.0,70.2966,70.4131,69.908,69.9275,228027.0
2022-09-13 15:30:00,72.0,72.03,70.96,71.49,418314.0,69.9372,69.9663,68.927,69.4418,418314.0
2022-09-13 15:40:00,71.48,71.5,70.63,71.07,307217.0,69.4321,69.4515,68.6064,69.0338,307217.0
2022-09-13 15:50:00,71.08,71.86,71.04,71.38,601280.0,69.0435,69.8012,69.0047,69.3349,601280.0
2022-09-14 09:30:00,72.05,72.12,71.27,71.75,325995.0,69.9857,70.0537,69.2281,69.6943,325995.0
2022-09-14 09:40:00,71.76,72.69,71.51,72.06,349935.0,69.704,70.6074,69.4612,69.9954,349935.0
2022-09-14 09:50:00,72.04,72.41,71.81,72.39,274740.0,69.976,70.3354,69.7526,70.316,274740.0
2022-09-14 10:00:00,72.42,72.44,71.79,72.08,220906.0,70.3451,70.3646,69.7332,70.0149,220906.0
2022-09-14 10:10:00,72.05,72.38,71.68,71.75,148857.0,69.9857,70.3063,69.6263,69.6943,148857.0
2022-09-14 10:20:00,71.81,71.91,70.7,70.72,235640.0,69.7526,69.8497,68.6744,68.6938,235640.0
2022-09-14 10:30:00,70.72,72.05,70.6,71.91,209887.0,68.6938,69.9857,68.5773,69.8497,209887.0
2022-09-14 10:40:00,71.86,72.33,71.75,72.06,211122.0,69.8012,70.2577,69.6943,69.9954,211122.0
2022-09-14 10:50:00,72.05,72.74,72.01,72.63,220876.0,69.9857,70.656,69.9469,70.5491,220876.0
2022-09-14 11:00:00,72.61,72.86,72.2,72.77,186462.0,70.5297,70.7725,70.1314,70.6851,186462.0
2022-09-14 11:10:00,72.83,72.99,72.39,72.45,159774.0,70.7434,70.8988,70.316,70.3743,159774.0
2022-09-14 11:20:00,72.44,72.48,72.08,72.1,94080.0,70.3646,70.4034,70.0149,70.0343,94080.0
2022-09-14 11:30:00,72.13,72.3,71.96,72.25,91949.0,70.0634,70.2286,69.8983,70.18,91949.0
2022-09-14 11:40:00,72.27,72.61,72.22,72.39,118103.0,70.1994,70.5297,70.1509,70.316,118103.0
2022-09-14 11:50:00,72.39,72.51,72.13,72.13,98001.0,70.316,70.4326,70.0634,70.0634,98001.0
2022-09-14 12:00:00,72.18,72.24,71.83,71.99,78720.0,70.112,70.1703,69.772,69.9275,78720.0
2022-09-14 12:10:00,71.96,72.3,71.86,72.17,60702.0,69.8983,70.2286,69.8012,70.1023,60702.0
2022-09-14 12:20:00,72.19,72.32,71.9,72.0,45281.0,70.1217,70.248,69.84,69.9372,45281.0
2022-09-14 12:30:00,72.05,72.38,71.86,72.32,50783.0,69.9857,70.3063,69.8012,70.248,50783.0
2022-09-14 12:40:00,72.28,72.61,72.26,72.56,68407.0,70.2091,70.5297,70.1897,70.4811,68407.0
2022-09-14 12:50:00,72.56,72.73,72.39,72.51,49516.0,70.4811,70.6462,70.316,70.4326,49516.0
2022-09-14 13:00:00,72.52,72.69,72.23,72.37,74663.0,70.4423,70.6074,70.1606,70.2966,74663.0
2022-09-14 13:10:00,72.39,72.74,72.38,72.51,67328.0,70.316,70.656,70.3063,70.4326,67328.0
2022-09-14 13:20:00,72.54,72.57,72.18,72.35,54731.0,70.4617,70.4908,70.112,70.2771,54731.0
2022-09-14 13:30:00,72.36,72.44,72.0,72.01,36950.0,70.2868,70.3646,69.9372,69.9469,36950.0
2022-09-14 13:40:00,72.01,72.07,71.15,71.31,110735.0,69.9469,70.0052,69.1115,69.2669,110735.0
2022-09-14 13:50:00,71.28,71.63,71.22,71.33,108299.0,69.2378,69.5778,69.1795,69.2864,108299.0
2022-09-14 14:00:00,71.34,71.47,70.96,71.12,131700.0,69.2961,69.4223,68.927,69.0824,131700.0
2022-09-14 14:10:00,71.11,71.3,70.87,71.28,100627.0,69.0727,69.2572,68.8395,69.2378,100627.0
2022-09-14 14:20:00,71.31,71.39,71.22,71.32,59303.0,69.2669,69.3446,69.1795,69.2766,59303.0
2022-09-14 14:30:00,71.31,71.7,71.3,71.59,120917.0,69.2669,69.6458,69.2572,69.5389,120917.0
2022-09-14 14:40:00,71.64,71.72,71.13,71.43,167446.0,69.5875,69.6652,69.0921,69.3835,167446.0
2022-09-14 14:50:00,71.42,71.52,70.96,71.07,63047.0,69.3738,69.4709,68.927,69.0338,63047.0
2022-09-14 15:00:00,71.06,71.43,70.93,71.43,86295.0,69.0241,69.3835,68.8978,69.3835,86295.0
2022-09-14 15:10:00,71.44,71.44,70.35,70.59,212918.0,69.3932,69.3932,68.3344,68.5676,212918.0
2022-09-14 15:20:00,70.59,70.96,70.44,70.73,130091.0,68.5676,68.927,68.4219,68.7036,130091.0
2022-09-14 15:30:00,70.72,70.87,70.25,70.81,367264.0,68.6938,68.8395,68.2373,68.7813,367264.0
2022-09-14 15:40:00,70.77,71.44,70.67,71.34,277938.0,68.7424,69.3932,68.6453,69.2961,277938.0
2022-09-14 15:50:00,71.36,72.33,71.36,72.13,456274.0,69.3155,70.2577,69.3155,70.0634,456274.0
2022-09-15 09:30:00,71.19,71.44,70.87,71.07,464405.0,69.1504,69.3932,68.8395,69.0338,464405.0
2022-09-15 09:40:00,71.03,72.26,71.03,72.24,349876.0,68.995,70.1897,68.995,70.1703,349876.0
2022-09-15 09:50:00,72.27,72.53,72.09,72.43,405041.0,70.1994,70.452,70.0246,70.3548,405041.0
2022-09-15 10:00:00,72.48,72.85,72.26,72.29,290335.0,70.4034,70.7628,70.1897,70.2189,290335.0
2022-09-15 10:10:00,72.28,72.7,72.2,72.44,137989.0,70.2091,70.6171,70.1314,70.3646,137989.0
2022-09-15 10:20:00,72.42,72.44,71.15,71.2,329359.0,70.3451,70.3646,69.1115,69.1601,329359.0
2022-09-15 10:30:00,71.19,71.6,71.0,71.46,218191.0,69.1504,69.5486,68.9658,69.4126,218191.0
2022-09-15 10:40:00,71.46,71.58,71.06,71.08,211706.0,69.4126,69.5292,69.0241,69.0435,211706.0
2022-09-15 10:50:00,71.06,71.08,70.22,70.38,398972.0,69.0241,69.0435,68.2082,68.3636,398972.0
2022-09-15 11:00:00,70.34,70.63,70.11,70.3,340349.0,68.3247,68.6064,68.1013,68.2859,340349.0
2022-09-15 11:10:00,70.29,70.51,69.91,70.46,351080.0,68.2762,68.4899,67.907,68.4413,351080.0
2022-09-15 11:20:00,70.45,70.98,70.37,70.8,269970.0,68.4316,68.9464,68.3539,68.7715,269970.0
2022-09-15 11:30:00,70.82,71.02,70.54,70.68,240000.0,68.791,68.9852,68.519,68.655,240000.0
2022-09-15 11:40:00,70.7,70.85,70.51,70.53,99097.0,68.6744,68.8201,68.4899,68.5093,99097.0
2022-09-15 11:50:00,70.52,70.54,69.79,70.12,268357.0,68.4996,68.519,67.7905,68.111,268357.0
2022-09-15 12:00:00,70.11,70.34,69.86,69.9,262116.0,68.1013,68.3247,67.8585,67.8973,262116.0
2022-09-15 12:10:00,69.88,70.16,69.71,70.11,251242.0,67.8779,68.1499,67.7128,68.1013,251242.0
2022-09-15 12:20:00,70.11,70.18,69.87,69.96,247223.0,68.1013,68.1693,67.8682,67.9556,247223.0
2022-09-15 12:30:00,69.92,70.49,69.91,70.42,321059.0,67.9168,68.4704,67.907,68.4024,321059.0
2022-09-15 12:40:00,70.42,70.69,70.38,70.54,182956.0,68.4024,68.6647,68.3636,68.519,182956.0
2022-09-15 12:50:00,70.54,70.78,70.42,70.76,153096.0,68.519,68.7521,68.4024,68.7327,153096.0
2022-09-15 13:00:00,70.77,71.76,70.77,71.62,391925.0,68.7424,69.704,68.7424,69.5681,391925.0
2022-09-15 13:10:00,71.65,71.94,71.47,71.8,211476.0,69.5972,69.8789,69.4223,69.7429,211476.0
2022-09-15 13:20:00,71.8,72.08,71.71,71.82,244290.0,69.7429,70.0149,69.6555,69.7623,244290.0
2022-09-15 13:30:00,71.8,71.85,71.37,71.49,200189.0,69.7429,69.7915,69.3252,69.4418,200189.0
2022-09-15 13:40:00,71.52,71.6,71.1,71.19,221616.0,69.4709,69.5486,69.0629,69.1504,221616.0
2022-09-15 13:50:00,71.17,71.23,70.94,71.16,175513.0,69.1309,69.1892,68.9075,69.1212,175513.0
2022-09-15 14:00:00,71.18,71.18,70.28,70.42,247538.0,69.1407,69.1407,68.2664,68.4024,247538.0
2022-09-15 14:10:00,70.43,70.84,70.36,70.73,203814.0,68.4121,68.8104,68.3442,68.7036,203814.0
2022-09-15 14:20:00,70.73,70.85,70.46,70.82,106579.0,68.7036,68.8201,68.4413,68.791,106579.0
2022-09-15 14:30:00,70.83,71.05,70.56,70.83,199879.0,68.8007,69.0144,68.5384,68.8007,199879.0
2022-09-15 14:40:00,70.85,70.85,70.12,70.12,198852.0,68.8201,68.8201,68.111,68.111,198852.0
2022-09-15 14:50:00,70.11,70.33,69.99,70.1,181101.0,68.1013,68.315,67.9848,68.0916,181101.0
2022-09-15 15:00:00,70.15,70.21,69.81,69.82,246839.0,68.1402,68.1984,67.8099,67.8196,246839.0
2022-09-15 15:10:00,69.82,69.83,69.16,69.23,393421.0,67.8196,67.8293,67.1785,67.2465,393421.0
2022-09-15 15:20:00,69.25,69.5,68.9,69.09,375198.0,67.266,67.5088,66.926,67.1105,375198.0
2022-09-15 15:30:00,69.08,69.37,68.96,69.35,305759.0,67.1008,67.3825,66.9843,67.3631,305759.0
2022-09-15 15:40:00,69.34,69.79,69.14,69.52,454466.0,67.3534,67.7905,67.1591,67.5282,454466.0
2022-09-15 15:50:00,69.53,70.12,69.3,69.63,721852.0,67.5379,68.111,67.3145,67.6351,721852.0
2022-09-16 09:30:00,67.21,67.52,66.75,67.31,608310.0,65.2844,65.5855,64.8376,65.3815,608310.0
2022-09-16 09:40:00,67.31,67.35,66.54,66.72,480014.0,65.3815,65.4204,64.6336,64.8084,480014.0
2022-09-16 09:50:00,66.7,66.97,66.17,66.39,463571.0,64.789,65.0513,64.2742,64.4879,463571.0
2022-09-16 10:00:00,66.38,67.33,66.38,66.89,527422.0,64.4782,65.401,64.4782,64.9736,527422.0
2022-09-16 10:10:00,66.85,67.87,66.85,67.28,429778.0,64.9347,65.9255,64.9347,65.3524,429778.0
2022-09-16 10:20:00,67.27,67.67,67.05,67.28,248949.0,65.3427,65.7312,65.129,65.3524,248949.0
2022-09-16 10:30:00,67.34,68.19,67.31,67.82,379654.0,65.4107,66.2363,65.3815,65.8769,379654.0
2022-09-16 10:40:00,67.8,68.05,67.07,67.16,368949.0,65.8575,66.1003,65.1484,65.2358,368949.0
2022-09-16 10:50:00,67.15,67.57,66.88,66.94,362483.0,65.2261,65.6341,64.9639,65.0221,362483.0
2022-09-16 11:00:00,66.93,67.37,66.87,67.13,333383.0,65.0124,65.4398,64.9541,65.2067,333383.0
2022-09-16 11:10:00,67.12,67.54,66.86,67.44,213023.0,65.197,65.6049,64.9444,65.5078,213023.0
2022-09-16 11:20:00,67.37,67.37,66.82,66.91,159605.0,65.4398,65.4398,64.9056,64.993,159605.0
2022-09-16 11:30:00,66.89,67.16,66.57,66.64,220258.0,64.9736,65.2358,64.6627,64.7307,220258.0
2022-09-16 11:40:00,66.62,66.92,66.62,66.88,144419.0,64.7113,65.0027,64.7113,64.9639,144419.0
2022-09-16 11:50:00,66.86,67.38,66.79,67.33,187403.0,64.9444,65.4495,64.8764,65.401,187403.0
2022-09-16 12:00:00,67.34,67.35,66.78,66.81,182069.0,65.4107,65.4204,64.8667,64.8959,182069.0
2022-09-16 12:10:00,66.81,66.92,66.43,66.59,173511.0,64.8959,65.0027,64.5267,64.6822,173511.0
2022-09-16 12:20:00,66.58,66.58,66.16,66.3,259380.0,64.6724,64.6724,64.2645,64.4005,259380.0
2022-09-16 12:30:00,66.3,66.5,66.22,66.36,200767.0,64.4005,64.5947,64.3228,64.4588,200767.0
2022-09-16 12:40:00,66.37,66.85,66.37,66.85,221960.0,64.4685,64.9347,64.4685,64.9347,221960.0
2022-09-16 12:50:00,66.83,66.97,66.7,66.92,126086.0,64.9153,65.0513,64.789,65.0027,126086.0
2022-09-16 13:00:00,66.91,67.01,66.47,66.63,135533.0,64.993,65.0901,64.5656,64.721,135533.0
2022-09-16 13:10:00,66.64,66.76,66.49,66.63,73502.0,64.7307,64.8473,64.585,64.721,73502.0
2022-09-16 13:20:00,66.59,66.72,66.5,66.62,85113.0,64.6822,64.8084,64.5947,64.7113,85113.0
2022-09-16 13:30:00,66.63,67.11,66.57,66.94,190318.0,64.721,65.1873,64.6627,65.0221,190318.0
2022-09-16 13:40:00,66.97,67.01,66.51,66.58,111371.0,65.0513,65.0901,64.6045,64.6724,111371.0
2022-09-16 13:50:00,66.57,66.63,66.34,66.53,99916.0,64.6627,64.721,64.4393,64.6239,99916.0
2022-09-16 14:00:00,66.54,66.8,66.47,66.67,157351.0,64.6336,64.8861,64.5656,64.7599,157351.0
2022-09-16 14:10:00,66.69,66.85,66.51,66.58,98025.0,64.7793,64.9347,64.6045,64.6724,98025.0
2022-09-16 14:20:00,66.58,67.5,66.56,67.34,296463.0,64.6724,65.5661,64.653,65.4107,296463.0
2022-09-16 14:30:00,67.36,67.51,67.09,67.24,234017.0,65.4301,65.5758,65.1678,65.3135,234017.0
2022-09-16 14:40:00,67.25,67.76,67.01,67.64,255197.0,65.3233,65.8186,65.0901,65.7021,255197.0
2022-09-16 14:50:00,67.56,67.82,67.45,67.65,219411.0,65.6244,65.8769,65.5175,65.7118,219411.0
2022-09-16 15:00:00,67.63,68.34,67.59,68.15,365847.0,65.6924,66.382,65.6535,66.1975,365847.0
2022-09-16 15:10:00,68.14,68.15,67.49,67.62,206733.0,66.1878,66.1975,65.5564,65.6827,206733.0
2022-09-16 15:20:00,67.64,68.25,67.48,67.65,238688.0,65.7021,66.2946,65.5467,65.7118,238688.0
2022-09-16 15:30:00,67.67,68.03,67.26,68.03,314034.0,65.7312,66.0809,65.333,66.0809,314034.0
2022-09-16 15:40:00,68.04,68.23,67.66,68.02,308800.0,66.0906,66.2752,65.7215,66.0712,308800.0
2022-09-16 15:50:00,68.02,68.38,67.92,68.02,510833.0,66.0712,66.4209,65.9741,66.0712,510833.0
2022-09-19 09:30:00,66.23,67.01,66.22,66.93,345322.0,64.3325,65.0901,64.3228,65.0124,345322.0
2022-09-19 09:40:00,66.95,67.61,66.95,67.44,386019.0,65.0318,65.6729,65.0318,65.5078,386019.0
2022-09-19 09:50:00,67.45,67.95,67.43,67.63,213800.0,65.5175,66.0032,65.4981,65.6924,213800.0
2022-09-19 10:00:00,67.63,67.68,67.21,67.45,117403.0,65.6924,65.7409,65.2844,65.5175,117403.0
2022-09-19 10:10:00,67.43,68.21,67.43,67.61,201691.0,65.4981,66.2557,65.4981,65.6729,201691.0
2022-09-19 10:20:00,67.6,68.1,67.41,68.04,193814.0,65.6632,66.1489,65.4787,66.0906,193814.0
2022-09-19 10:30:00,68.09,68.49,67.84,68.45,202702.0,66.1392,66.5277,65.8964,66.4889,202702.0
2022-09-19 10:40:00,68.44,68.86,68.42,68.58,220582.0,66.4792,66.8871,66.4597,66.6151,220582.0
2022-09-19 10:50:00,68.56,68.59,68.2,68.36,153607.0,66.5957,66.6249,66.246,66.4015,153607.0
2022-09-19 11:00:00,68.37,68.73,68.26,68.47,131681.0,66.4112,66.7609,66.3043,66.5083,131681.0
2022-09-19 11:10:00,68.49,68.79,68.28,68.44,128390.0,66.5277,66.8191,66.3237,66.4792,128390.0
2022-09-19 11:20:00,68.43,68.45,67.81,67.82,218243.0,66.4694,66.4889,65.8672,65.8769,218243.0
2022-09-19 11:30:00,67.8,67.85,67.28,67.43,288424.0,65.8575,65.9061,65.3524,65.4981,288424.0
2022-09-19 11:40:00,67.38,67.77,67.34,67.73,119307.0,65.4495,65.8284,65.4107,65.7895,119307.0
2022-09-19 11:50:00,67.71,67.87,67.41,67.45,179173.0,65.7701,65.9255,65.4787,65.5175,179173.0
2022-09-19 12:00:00,67.43,67.71,67.12,67.61,236508.0,65.4981,65.7701,65.197,65.6729,236508.0
2022-09-19 12:10:00,67.59,67.79,67.46,67.67,131437.0,65.6535,65.8478,65.5272,65.7312,131437.0
2022-09-19 12:20:00,67.63,67.69,67.33,67.49,90504.0,65.6924,65.7506,65.401,65.5564,90504.0
2022-09-19 12:30:00,67.47,68.13,67.43,68.03,271776.0,65.537,66.178,65.4981,66.0809,271776.0
2022-09-19 12:40:00,68.03,68.12,67.84,67.96,121394.0,66.0809,66.1683,65.8964,66.0129,121394.0
2022-09-19 12:50:00,67.99,68.39,67.99,68.3,125996.0,66.0421,66.4306,66.0421,66.3432,125996.0
2022-09-19 13:00:00,68.31,68.38,68.05,68.22,108154.0,66.3529,66.4209,66.1003,66.2655,108154.0
2022-09-19 13:10:00,68.23,68.24,67.82,68.01,108496.0,66.2752,66.2849,65.8769,66.0615,108496.0
2022-09-19 13:20:00,68.02,68.27,67.9,68.27,106993.0,66.0712,66.314,65.9546,66.314,106993.0
2022-09-19 13:30:00,68.29,68.29,67.7,67.91,79241.0,66.3335,66.3335,65.7604,65.9643,79241.0
2022-09-19 13:40:00,67.91,68.26,67.87,68.06,104981.0,65.9643,66.3043,65.9255,66.11,104981.0
2022-09-19 13:50:00,68.02,68.12,67.86,67.93,92587.0,66.0712,66.1683,65.9158,65.9838,92587.0
2022-09-19 14:00:00,67.94,68.05,67.7,67.94,109790.0,65.9935,66.1003,65.7604,65.9935,109790.0
2022-09-19 14:10:00,67.95,68.05,67.71,67.84,89459.0,66.0032,66.1003,65.7701,65.8964,89459.0
2022-09-19 14:20:00,67.86,67.95,67.54,67.82,84161.0,65.9158,66.0032,65.6049,65.8769,84161.0
2022-09-19 14:30:00,67.81,68.19,67.81,68.15,143960.0,65.8672,66.2363,65.8672,66.1975,143960.0
2022-09-19 14:40:00,68.13,68.13,67.75,67.8,129708.0,66.178,66.178,65.8089,65.8575,129708.0
2022-09-19 14:50:00,67.8,68.2,67.8,68.16,159726.0,65.8575,66.246,65.8575,66.2072,159726.0
2022-09-19 15:00:00,68.19,68.81,68.16,68.73,313343.0,66.2363,66.8386,66.2072,66.7609,313343.0
2022-09-19 15:10:00,68.74,69.31,68.67,69.02,395101.0,66.7706,67.3242,66.7026,67.0425,395101.0
2022-09-19 15:20:00,69.03,69.48,68.91,69.25,167710.0,67.0523,67.4894,66.9357,67.266,167710.0
2022-09-19 15:30:00,69.33,69.56,69.28,69.43,175854.0,67.3437,67.5671,67.2951,67.4408,175854.0
2022-09-19 15:40:00,69.45,69.57,69.22,69.33,215178.0,67.4602,67.5768,67.2368,67.3437,215178.0
2022-09-19 15:50:00,69.32,69.58,69.01,69.58,309635.0,67.3339,67.5865,67.0328,67.5865,309635.0
2022-09-20 09:30:00,67.69,67.84,67.19,67.28,448592.0,65.7506,65.8964,65.265,65.3524,448592.0
2022-09-20 09:40:00,67.27,67.43,66.9,67.18,320225.0,65.3427,65.4981,64.9833,65.2553,320225.0
2022-09-20 09:50:00,67.12,67.3,66.81,67.05,335205.0,65.197,65.3718,64.8959,65.129,335205.0
2022-09-20 10:00:00,67.03,67.34,66.76,67.23,250494.0,65.1096,65.4107,64.8473,65.3038,250494.0
2022-09-20 10:10:00,67.25,67.36,66.65,66.83,269526.0,65.3233,65.4301,64.7404,64.9153,269526.0
2022-09-20 10:20:00,66.8,67.24,66.76,67.12,203651.0,64.8861,65.3135,64.8473,65.197,203651.0
2022-09-20 10:30:00,67.11,67.11,66.46,66.73,206085.0,65.1873,65.1873,64.5559,64.8182,206085.0
2022-09-20 10:40:00,66.74,67.26,66.74,67.21,185663.0,64.8279,65.333,64.8279,65.2844,185663.0
2022-09-20 10:50:00,67.21,67.54,67.17,67.46,218543.0,65.2844,65.6049,65.2455,65.5272,218543.0
2022-09-20 11:00:00,67.48,67.77,67.2,67.74,220732.0,65.5467,65.8284,65.2747,65.7992,220732.0
2022-09-20 11:10:00,67.73,67.77,67.34,67.47,174072.0,65.7895,65.8284,65.4107,65.537,174072.0
2022-09-20 11:20:00,67.42,67.6,67.34,67.44,98599.0,65.4884,65.6632,65.4107,65.5078,98599.0
2022-09-20 11:30:00,67.43,67.62,67.25,67.35,116447.0,65.4981,65.6827,65.3233,65.4204,116447.0
2022-09-20 11:40:00,67.35,67.64,67.26,67.59,124849.0,65.4204,65.7021,65.333,65.6535,124849.0
2022-09-20 11:50:00,67.59,68.12,67.45,68.03,269238.0,65.6535,66.1683,65.5175,66.0809,269238.0
2022-09-20 12:00:00,68.07,68.25,67.97,68.07,261485.0,66.1198,66.2946,66.0226,66.1198,261485.0
2022-09-20 12:10:00,68.08,68.15,67.83,67.9,112717.0,66.1295,66.1975,65.8866,65.9546,112717.0
2022-09-20 12:20:00,67.93,68.01,67.44,67.44,237150.0,65.9838,66.0615,65.5078,65.5078,237150.0
2022-09-20 12:30:00,67.44,67.48,67.07,67.18,213318.0,65.5078,65.5467,65.1484,65.2553,213318.0
2022-09-20 12:40:00,67.17,67.23,67.04,67.14,129203.0,65.2455,65.3038,65.1193,65.2164,129203.0
2022-09-20 12:50:00,67.14,67.34,67.08,67.24,178745.0,65.2164,65.4107,65.1581,65.3135,178745.0
2022-09-20 13:00:00,67.25,67.29,66.84,66.97,169349.0,65.3233,65.3621,64.925,65.0513,169349.0
2022-09-20 13:10:00,66.95,66.96,66.58,66.68,264582.0,65.0318,65.0416,64.6724,64.7696,264582.0
2022-09-20 13:20:00,66.7,66.87,66.38,66.41,167273.0,64.789,64.9541,64.4782,64.5073,167273.0
2022-09-20 13:30:00,66.4,66.4,66.07,66.23,328755.0,64.4976,64.4976,64.1771,64.3325,328755.0
2022-09-20 13:40:00,66.21,66.45,66.06,66.07,149846.0,64.3131,64.5462,64.1673,64.1771,149846.0
2022-09-20 13:50:00,66.06,66.11,65.64,65.73,245716.0,64.1673,64.2159,63.7594,63.8468,245716.0
2022-09-20 14:00:00,65.72,66.18,65.71,66.17,208019.0,63.8371,64.2839,63.8274,64.2742,208019.0
2022-09-20 14:10:00,66.17,66.34,65.9,66.34,105366.0,64.2742,64.4393,64.0119,64.4393,105366.0
2022-09-20 14:20:00,66.32,66.63,66.25,66.45,347405.0,64.4199,64.721,64.3519,64.5462,347405.0
2022-09-20 14:30:00,66.41,66.43,66.0,66.08,190687.0,64.5073,64.5267,64.1091,64.1868,190687.0
2022-09-20 14:40:00,66.09,66.95,65.79,66.72,527753.0,64.1965,65.0318,63.9051,64.8084,527753.0
2022-09-20 14:50:00,66.74,66.93,66.48,66.78,255327.0,64.8279,65.0124,64.5753,64.8667,255327.0
2022-09-20 15:00:00,66.71,67.15,66.52,66.53,385336.0,64.7987,65.2261,64.6142,64.6239,385336.0
2022-09-20 15:10:00,66.61,67.01,66.55,67.01,152887.0,64.7016,65.0901,64.6433,65.0901,152887.0
2022-09-20 15:20:00,66.99,67.4,66.94,67.22,268096.0,65.0707,65.469,65.0221,65.2941,268096.0
2022-09-20 15:30:00,67.2,67.82,66.86,67.74,449041.0,65.2747,65.8769,64.9444,65.7992,449041.0
2022-09-20 15:40:00,67.74,67.93,67.52,67.61,392654.0,65.7992,65.9838,65.5855,65.6729,392654.0
2022-09-20 15:50:00,67.6,67.69,67.0,67.21,323301.0,65.6632,65.7506,65.0804,65.2844,323301.0
2022-09-21 09:30:00,68.25,68.52,67.86,68.14,287252.0,66.2946,66.5569,65.9158,66.1878,287252.0
2022-09-21 09:40:00,68.15,68.62,67.93,68.49,395529.0,66.1975,66.654,65.9838,66.5277,395529.0
2022-09-21 09:50:00,68.51,68.64,68.17,68.3,227662.0,66.5472,66.6734,66.2169,66.3432,227662.0
2022-09-21 10:00:00,68.31,68.56,68.11,68.55,292290.0,66.3529,66.5957,66.1586,66.586,292290.0
2022-09-21 10:10:00,68.55,68.6,68.32,68.38,99344.0,66.586,66.6346,66.3626,66.4209,99344.0
2022-09-21 10:20:00,68.4,68.82,68.25,68.77,181334.0,66.4403,66.8483,66.2946,66.7997,181334.0
2022-09-21 10:30:00,68.81,68.83,68.28,68.33,198882.0,66.8386,66.858,66.3237,66.3723,198882.0
2022-09-21 10:40:00,68.29,68.37,67.96,68.11,191229.0,66.3335,66.4112,66.0129,66.1586,191229.0
2022-09-21 10:50:00,68.1,68.28,68.06,68.15,163643.0,66.1489,66.3237,66.11,66.1975,163643.0
2022-09-21 11:00:00,68.18,68.28,67.85,68.01,127392.0,66.2266,66.3237,65.9061,66.0615,127392.0
2022-09-21 11:10:00,68.0,68.19,67.97,68.03,74554.0,66.0518,66.2363,66.0226,66.0809,74554.0
2022-09-21 11:20:00,68.03,68.12,67.92,68.12,51168.0,66.0809,66.1683,65.9741,66.1683,51168.0
2022-09-21 11:30:00,68.1,68.26,68.09,68.22,69164.0,66.1489,66.3043,66.1392,66.2655,69164.0
2022-09-21 11:40:00,68.22,68.37,68.12,68.13,163000.0,66.2655,66.4112,66.1683,66.178,163000.0
2022-09-21 11:50:00,68.12,68.23,68.05,68.2,71409.0,66.1683,66.2752,66.1003,66.246,71409.0
2022-09-21 12:00:00,68.2,68.35,68.07,68.32,107517.0,66.246,66.3917,66.1198,66.3626,107517.0
2022-09-21 12:10:00,68.33,68.43,68.29,68.37,85020.0,66.3723,66.4694,66.3335,66.4112,85020.0
2022-09-21 12:20:00,68.36,68.43,68.25,68.43,53150.0,66.4015,66.4694,66.2946,66.4694,53150.0
2022-09-21 12:30:00,68.43,68.61,68.38,68.41,129397.0,66.4694,66.6443,66.4209,66.45,129397.0
2022-09-21 12:40:00,68.42,68.45,68.28,68.42,77030.0,66.4597,66.4889,66.3237,66.4597,77030.0
2022-09-21 12:50:00,68.43,68.44,68.12,68.16,55154.0,66.4694,66.4792,66.1683,66.2072,55154.0
2022-09-21 13:00:00,68.12,68.24,68.07,68.18,106743.0,66.1683,66.2849,66.1198,66.2266,106743.0
2022-09-21 13:10:00,68.2,68.25,67.96,68.05,81109.0,66.246,66.2946,66.0129,66.1003,81109.0
2022-09-21 13:20:00,68.05,68.17,67.96,68.16,75806.0,66.1003,66.2169,66.0129,66.2072,75806.0
2022-09-21 13:30:00,68.16,68.38,68.16,68.37,100259.0,66.2072,66.4209,66.2072,66.4112,100259.0
2022-09-21 13:40:00,68.38,68.58,68.34,68.45,90424.0,66.4209,66.6151,66.382,66.4889,90424.0
2022-09-21 13:50:00,68.45,68.83,68.4,68.77,214534.0,66.4889,66.858,66.4403,66.7997,214534.0
2022-09-21 14:00:00,68.65,68.65,65.16,66.5,1465133.0,66.6831,66.6831,63.2931,64.5947,1465133.0
2022-09-21 14:10:00,66.42,66.68,65.3,65.66,553691.0,64.517,64.7696,63.4291,63.7788,553691.0
2022-09-21 14:20:00,65.62,66.58,65.62,65.97,469861.0,63.74,64.6724,63.74,64.0799,469861.0
2022-09-21 14:30:00,65.96,67.94,65.48,67.31,1108889.0,64.0702,65.9935,63.604,65.3815,1108889.0
2022-09-21 14:40:00,67.24,69.91,66.94,68.44,1417851.0,65.3135,67.907,65.0221,66.4792,1417851.0
2022-09-21 14:50:00,68.42,69.25,67.73,68.95,755747.0,66.4597,67.266,65.7895,66.9745,755747.0
2022-09-21 15:00:00,69.0,69.25,67.93,68.0,405683.0,67.0231,67.266,65.9838,66.0518,405683.0
2022-09-21 15:10:00,68.04,68.4,66.34,67.58,825500.0,66.0906,66.4403,64.4393,65.6438,825500.0
2022-09-21 15:20:00,67.46,67.46,65.84,65.87,519814.0,65.5272,65.5272,63.9537,63.9828,519814.0
2022-09-21 15:30:00,65.79,66.06,64.73,64.82,798214.0,63.9051,64.1673,62.8755,62.9629,798214.0
2022-09-21 15:40:00,64.81,65.13,64.11,64.3,468837.0,62.9532,63.264,62.2732,62.4578,468837.0
2022-09-21 15:50:00,64.28,64.75,63.65,63.66,813118.0,62.4383,62.8949,61.8264,61.8361,813118.0
2022-09-22 09:30:00,63.21,63.77,62.78,62.82,626662.0,61.399,61.943,60.9813,61.0202,626662.0
2022-09-22 09:40:00,62.81,63.0,62.37,62.43,397949.0,61.0105,61.195,60.5831,60.6413,397949.0
2022-09-22 09:50:00,62.42,62.64,62.14,62.41,451294.0,60.6316,60.8453,60.3597,60.6219,451294.0
2022-09-22 10:00:00,62.38,62.72,62.07,62.61,420814.0,60.5928,60.923,60.2917,60.8162,420814.0
2022-09-22 10:10:00,62.59,63.21,62.36,62.54,521997.0,60.7968,61.399,60.5734,60.7482,521997.0
2022-09-22 10:20:00,62.53,62.79,62.29,62.73,362287.0,60.7385,60.991,60.5054,60.9328,362287.0
2022-09-22 10:30:00,62.72,63.01,62.34,62.72,373464.0,60.923,61.2047,60.5539,60.923,373464.0
2022-09-22 10:40:00,62.7,62.77,62.27,62.52,261072.0,60.9036,60.9716,60.4859,60.7288,261072.0
2022-09-22 10:50:00,62.5,62.51,61.88,61.99,302964.0,60.7093,60.7191,60.1071,60.214,302964.0
2022-09-22 11:00:00,61.95,62.3,61.82,62.23,342214.0,60.1751,60.5151,60.0488,60.4471,342214.0
2022-09-22 11:10:00,62.18,62.19,61.75,61.8,249959.0,60.3985,60.4082,59.9808,60.0294,249959.0
2022-09-22 11:20:00,61.79,62.18,61.63,62.06,215258.0,60.0197,60.3985,59.8643,60.2819,215258.0
2022-09-22 11:30:00,62.06,62.39,61.98,62.24,292926.0,60.2819,60.6025,60.2042,60.4568,292926.0
2022-09-22 11:40:00,62.25,62.55,61.95,62.49,226084.0,60.4665,60.7579,60.1751,60.6996,226084.0
2022-09-22 11:50:00,62.5,62.61,62.0,62.17,304844.0,60.7093,60.8162,60.2237,60.3888,304844.0
2022-09-22 12:00:00,62.15,62.53,62.11,62.38,190116.0,60.3694,60.7385,60.3305,60.5928,190116.0
2022-09-22 12:10:00,62.39,62.39,62.01,62.34,143865.0,60.6025,60.6025,60.2334,60.5539,143865.0
2022-09-22 12:20:00,62.33,62.93,62.16,62.45,312146.0,60.5442,61.127,60.3791,60.6608,312146.0
2022-09-22 12:30:00,62.46,62.61,62.23,62.51,243908.0,60.6705,60.8162,60.4471,60.7191,243908.0
2022-09-22 12:40:00,62.48,62.68,62.37,62.41,182678.0,60.6899,60.8842,60.5831,60.6219,182678.0
2022-09-22 12:50:00,62.39,62.88,62.38,62.51,196391.0,60.6025,61.0785,60.5928,60.7191,196391.0
2022-09-22 13:00:00,62.5,62.61,62.17,62.17,154042.0,60.7093,60.8162,60.3888,60.3888,154042.0
2022-09-22 13:10:00,62.17,62.3,61.89,62.13,140117.0,60.3888,60.5151,60.1168,60.3499,140117.0
2022-09-22 13:20:00,62.13,62.41,62.03,62.4,132976.0,60.3499,60.6219,60.2528,60.6122,132976.0
2022-09-22 13:30:00,62.38,62.65,62.36,62.49,188543.0,60.5928,60.855,60.5734,60.6996,188543.0
2022-09-22 13:40:00,62.47,62.6,62.25,62.49,196759.0,60.6802,60.8065,60.4665,60.6996,196759.0
2022-09-22 13:50:00,62.49,62.82,62.47,62.67,268737.0,60.6996,61.0202,60.6802,60.8745,268737.0
2022-09-22 14:00:00,62.62,62.75,62.23,62.25,215300.0,60.8259,60.9522,60.4471,60.4665,215300.0
2022-09-22 14:10:00,62.24,62.32,62.03,62.09,157993.0,60.4568,60.5345,60.2528,60.3111,157993.0
2022-09-22 14:20:00,62.09,62.17,61.78,62.04,305700.0,60.3111,60.3888,60.01,60.2625,305700.0
2022-09-22 14:30:00,62.01,62.33,61.89,62.33,162347.0,60.2334,60.5442,60.1168,60.5442,162347.0
2022-09-22 14:40:00,62.33,62.36,61.89,62.07,161946.0,60.5442,60.5734,60.1168,60.2917,161946.0
2022-09-22 14:50:00,62.08,62.74,62.07,62.62,300380.0,60.3014,60.9425,60.2917,60.8259,300380.0
2022-09-22 15:00:00,62.63,63.11,62.62,62.97,431903.0,60.8356,61.3019,60.8259,61.1659,431903.0
2022-09-22 15:10:00,63.0,63.46,62.98,63.02,537897.0,61.195,61.6418,61.1756,61.2144,537897.0
2022-09-22 15:20:00,63.04,63.08,62.53,62.94,319586.0,61.2339,61.2727,60.7385,61.1367,319586.0
2022-09-22 15:30:00,62.96,63.37,62.92,63.05,268048.0,61.1562,61.5544,61.1173,61.2436,268048.0
2022-09-22 15:40:00,63.06,63.7,62.87,63.58,498794.0,61.2533,61.875,61.0687,61.7584,498794.0
2022-09-22 15:50:00,63.56,63.56,61.97,62.01,549064.0,61.739,61.739,60.1945,60.2334,549064.0
2022-09-23 09:30:00,60.2,60.2,59.31,59.39,711965.0,58.4752,58.4752,57.6107,57.6884,711965.0
2022-09-23 09:40:00,59.36,59.74,59.04,59.17,807259.0,57.6593,58.0284,57.3485,57.4747,807259.0
2022-09-23 09:50:00,59.16,59.16,58.76,58.79,491573.0,57.465,57.465,57.0765,57.1056,491573.0
2022-09-23 10:00:00,58.78,59.03,58.61,58.92,356566.0,57.0959,57.3388,56.9308,57.2319,356566.0
2022-09-23 10:10:00,58.91,59.29,58.81,58.93,350223.0,57.2222,57.5913,57.1251,57.2416,350223.0
2022-09-23 10:20:00,58.91,59.26,58.73,59.26,320528.0,57.2222,57.5622,57.0474,57.5622,320528.0
2022-09-23 10:30:00,59.25,59.25,58.72,58.8,338628.0,57.5525,57.5525,57.0376,57.1154,338628.0
2022-09-23 10:40:00,58.76,59.01,58.75,58.75,297079.0,57.0765,57.3193,57.0668,57.0668,297079.0
2022-09-23 10:50:00,58.75,59.08,58.57,58.63,417946.0,57.0668,57.3873,56.8919,56.9502,417946.0
2022-09-23 11:00:00,58.62,59.07,58.48,58.97,369321.0,56.9405,57.3776,56.8045,57.2805,369321.0
2022-09-23 11:10:00,58.95,59.08,58.65,59.05,280450.0,57.2611,57.3873,56.9696,57.3582,280450.0
2022-09-23 11:20:00,59.02,59.3,58.71,58.78,224514.0,57.329,57.601,57.0279,57.0959,224514.0
2022-09-23 11:30:00,58.78,58.98,58.62,58.63,254693.0,57.0959,57.2902,56.9405,56.9502,254693.0
2022-09-23 11:40:00,58.62,58.7,58.0,58.21,418854.0,56.9405,57.0182,56.3383,56.5423,418854.0
2022-09-23 11:50:00,58.2,58.43,58.15,58.34,282493.0,56.5325,56.756,56.484,56.6685,282493.0
2022-09-23 12:00:00,58.28,58.35,57.79,57.93,364653.0,56.6102,56.6782,56.1343,56.2703,364653.0
2022-09-23 12:10:00,57.95,58.01,57.79,57.96,423930.0,56.2897,56.348,56.1343,56.2994,423930.0
2022-09-23 12:20:00,57.98,58.05,57.44,57.45,465075.0,56.3188,56.3868,55.7943,55.804,465075.0
2022-09-23 12:30:00,57.47,57.68,57.32,57.6,263355.0,55.8235,56.0274,55.6778,55.9497,263355.0
2022-09-23 12:40:00,57.61,57.84,57.47,57.83,217103.0,55.9594,56.1829,55.8235,56.1731,217103.0
2022-09-23 12:50:00,57.8,58.26,57.8,58.21,383401.0,56.144,56.5908,56.144,56.5423,383401.0
2022-09-23 13:00:00,58.23,58.49,58.08,58.17,274482.0,56.5617,56.8142,56.416,56.5034,274482.0
2022-09-23 13:10:00,58.21,58.48,58.16,58.45,134357.0,56.5423,56.8045,56.4937,56.7754,134357.0
2022-09-23 13:20:00,58.45,58.48,57.77,57.79,205420.0,56.7754,56.8045,56.1149,56.1343,205420.0
2022-09-23 13:30:00,57.76,58.06,57.76,57.79,195869.0,56.1051,56.3966,56.1051,56.1343,195869.0
2022-09-23 13:40:00,57.79,58.08,57.65,57.92,164443.0,56.1343,56.416,55.9983,56.2606,164443.0
2022-09-23 13:50:00,57.93,58.07,57.79,57.98,158866.0,56.2703,56.4063,56.1343,56.3188,158866.0
2022-09-23 14:00:00,57.98,58.22,57.64,57.65,391439.0,56.3188,56.552,55.9886,55.9983,391439.0
2022-09-23 14:10:00,57.65,57.74,56.96,56.99,466675.0,55.9983,56.0857,55.3281,55.3572,466675.0
2022-09-23 14:20:00,57.01,57.44,56.96,57.31,323668.0,55.3766,55.7943,55.3281,55.668,323668.0
2022-09-23 14:30:00,57.3,57.3,56.9,56.97,228709.0,55.6583,55.6583,55.2698,55.3378,228709.0
2022-09-23 14:40:00,56.98,57.22,56.85,57.06,267444.0,55.3475,55.5806,55.2212,55.4252,267444.0
2022-09-23 14:50:00,57.02,57.12,56.56,56.63,282264.0,55.3863,55.4835,54.9395,55.0075,282264.0
2022-09-23 15:00:00,56.64,57.93,56.62,57.69,734804.0,55.0172,56.2703,54.9978,56.0372,734804.0
2022-09-23 15:10:00,57.73,58.14,57.39,57.91,569815.0,56.076,56.4743,55.7457,56.2508,569815.0
2022-09-23 15:20:00,57.88,58.08,57.59,58.01,270677.0,56.2217,56.416,55.94,56.348,270677.0
2022-09-23 15:30:00,58.01,58.43,57.91,58.43,529915.0,56.348,56.756,56.2508,56.756,529915.0
2022-09-23 15:40:00,58.4,58.92,58.23,58.53,617431.0,56.7268,57.2319,56.5617,56.8531,617431.0
2022-09-23 15:50:00,58.51,59.02,58.19,58.86,1102470.0,56.8337,57.329,56.5228,57.1736,1102470.0
2022-09-26 09:30:00,58.11,59.04,57.94,58.82,699600.0,56.4451,57.3485,56.28,57.1348,699600.0
2022-09-26 09:40:00,58.83,59.16,58.46,58.9,605734.0,57.1445,57.465,56.7851,57.2125,605734.0
2022-09-26 09:50:00,58.91,59.19,58.74,59.09,881786.0,57.2222,57.4942,57.0571,57.397,881786.0
2022-09-26 10:00:00,59.11,59.37,58.77,58.91,434974.0,57.4165,57.669,57.0862,57.2222,434974.0
2022-09-26 10:10:00,58.88,59.91,58.58,59.76,596921.0,57.1931,58.1935,56.9017,58.0478,596921.0
2022-09-26 10:20:00,59.78,59.93,59.57,59.77,377886.0,58.0673,58.213,57.8633,58.0576,377886.0
2022-09-26 10:30:00,59.77,59.79,59.34,59.52,432422.0,58.0576,58.077,57.6399,57.8147,432422.0
2022-09-26 10:40:00,59.53,59.57,58.79,59.02,629701.0,57.8244,57.8633,57.1056,57.329,629701.0
2022-09-26 10:50:00,59.02,59.25,58.84,59.1,412551.0,57.329,57.5525,57.1542,57.4068,412551.0
2022-09-26 11:00:00,59.1,59.27,58.41,58.42,311243.0,57.4068,57.5719,56.7365,56.7462,311243.0
2022-09-26 11:10:00,58.4,58.65,58.26,58.33,280976.0,56.7268,56.9696,56.5908,56.6588,280976.0
2022-09-26 11:20:00,58.32,58.55,57.88,57.88,378379.0,56.6491,56.8725,56.2217,56.2217,378379.0
2022-09-26 11:30:00,57.9,58.2,57.83,58.05,316334.0,56.2411,56.5325,56.1731,56.3868,316334.0
2022-09-26 11:40:00,58.06,58.36,57.6,58.02,405348.0,56.3966,56.688,55.9497,56.3577,405348.0
2022-09-26 11:50:00,58.0,58.47,57.78,58.32,324845.0,56.3383,56.7948,56.1246,56.6491,324845.0
2022-09-26 12:00:00,58.33,58.34,57.84,58.0,198621.0,56.6588,56.6685,56.1829,56.3383,198621.0
2022-09-26 12:10:00,57.99,58.14,57.88,57.98,125415.0,56.3286,56.4743,56.2217,56.3188,125415.0
2022-09-26 12:20:00,57.99,58.01,57.15,57.28,388987.0,56.3286,56.348,55.5126,55.6389,388987.0
2022-09-26 12:30:00,57.26,57.33,56.98,57.08,308153.0,55.6195,55.6875,55.3475,55.4446,308153.0
2022-09-26 12:40:00,57.06,57.44,56.92,57.3,388901.0,55.4252,55.7943,55.2892,55.6583,388901.0
2022-09-26 12:50:00,57.29,57.87,57.28,57.72,453074.0,55.6486,56.212,55.6389,56.0663,453074.0
2022-09-26 13:00:00,57.71,57.72,57.07,57.14,322538.0,56.0566,56.0663,55.4349,55.5029,322538.0
2022-09-26 13:10:00,57.14,57.16,56.74,56.89,344486.0,55.5029,55.5223,55.1144,55.2601,344486.0
2022-09-26 13:20:00,56.87,57.04,56.49,56.81,363378.0,55.2406,55.4058,54.8715,55.1824,363378.0
2022-09-26 13:30:00,56.77,57.16,56.77,56.95,355372.0,55.1435,55.5223,55.1435,55.3184,355372.0
2022-09-26 13:40:00,56.96,57.15,56.72,56.97,300593.0,55.3281,55.5126,55.0949,55.3378,300593.0
2022-09-26 13:50:00,57.0,57.3,56.56,56.62,331062.0,55.3669,55.6583,54.9395,54.9978,331062.0
2022-09-26 14:00:00,56.6,57.53,56.55,57.48,455267.0,54.9784,55.8817,54.9298,55.8332,455267.0
2022-09-26 14:10:00,57.49,57.51,57.28,57.37,210359.0,55.8429,55.8623,55.6389,55.7263,210359.0
2022-09-26 14:20:00,57.36,57.47,56.86,56.87,203125.0,55.7166,55.8235,55.2309,55.2406,203125.0
2022-09-26 14:30:00,56.86,57.17,56.7,56.93,247072.0,55.2309,55.5321,55.0755,55.2989,247072.0
2022-09-26 14:40:00,56.92,57.79,56.77,57.74,479527.0,55.2892,56.1343,55.1435,56.0857,479527.0
2022-09-26 14:50:00,57.72,57.9,57.48,57.66,486862.0,56.0663,56.2411,55.8332,56.008,486862.0
2022-09-26 15:00:00,57.69,58.02,57.56,58.01,341422.0,56.0372,56.3577,55.9109,56.348,341422.0
2022-09-26 15:10:00,58.01,58.03,57.36,57.79,405082.0,56.348,56.3674,55.7166,56.1343,405082.0
2022-09-26 15:20:00,57.8,57.93,57.43,57.66,279372.0,56.144,56.2703,55.7846,56.008,279372.0
2022-09-26 15:30:00,57.64,57.84,57.3,57.44,350395.0,55.9886,56.1829,55.6583,55.7943,350395.0
2022-09-26 15:40:00,57.4,57.91,57.23,57.81,488386.0,55.7555,56.2508,55.5903,56.1537,488386.0
2022-09-26 15:50:00,57.78,58.33,56.93,57.11,962704.0,56.1246,56.6588,55.2989,55.4738,962704.0
2022-09-27 09:30:00,58.93,59.69,58.63,59.68,835428.0,57.2416,57.9799,56.9502,57.9701,835428.0
2022-09-27 09:40:00,59.69,59.96,58.91,58.97,791630.0,57.9799,58.2421,57.2222,57.2805,791630.0
2022-09-27 09:50:00,58.96,59.33,58.73,59.0,541439.0,57.2708,57.6302,57.0474,57.3096,541439.0
2022-09-27 10:00:00,59.04,59.08,57.82,57.98,662919.0,57.3485,57.3873,56.1634,56.3188,662919.0
2022-09-27 10:10:00,57.98,58.54,57.92,58.35,441583.0,56.3188,56.8628,56.2606,56.6782,441583.0
2022-09-27 10:20:00,58.39,58.89,58.24,58.24,447626.0,56.7171,57.2028,56.5714,56.5714,447626.0
2022-09-27 10:30:00,58.28,59.07,58.28,58.63,348880.0,56.6102,57.3776,56.6102,56.9502,348880.0
2022-09-27 10:40:00,58.64,59.29,58.52,59.2,332933.0,56.9599,57.5913,56.8434,57.5039,332933.0
2022-09-27 10:50:00,59.18,59.2,58.87,58.95,361846.0,57.4845,57.5039,57.1833,57.2611,361846.0
2022-09-27 11:00:00,58.97,59.07,58.5,59.01,435499.0,57.2805,57.3776,56.8239,57.3193,435499.0
2022-09-27 11:10:00,59.07,59.08,58.31,58.4,260990.0,57.3776,57.3873,56.6394,56.7268,260990.0
2022-09-27 11:20:00,58.4,58.46,57.32,57.48,448088.0,56.7268,56.7851,55.6778,55.8332,448088.0
2022-09-27 11:30:00,57.42,57.84,57.37,57.7,340957.0,55.7749,56.1829,55.7263,56.0469,340957.0
2022-09-27 11:40:00,57.73,57.84,57.41,57.48,204891.0,56.076,56.1829,55.7652,55.8332,204891.0
2022-09-27 11:50:00,57.51,57.65,56.96,56.98,305263.0,55.8623,55.9983,55.3281,55.3475,305263.0
2022-09-27 12:00:00,56.95,57.0,56.53,56.6,512966.0,55.3184,55.3669,54.9104,54.9784,512966.0
2022-09-27 12:10:00,56.57,56.61,55.63,55.66,673408.0,54.9492,54.9881,54.0362,54.0653,673408.0
2022-09-27 12:20:00,55.63,56.31,55.63,56.1,540433.0,54.0362,54.6967,54.0362,54.4927,540433.0
2022-09-27 12:30:00,56.1,56.4,55.92,56.04,321403.0,54.4927,54.7841,54.3179,54.4344,321403.0
2022-09-27 12:40:00,55.98,56.3,55.92,56.26,258973.0,54.3761,54.687,54.3179,54.6481,258973.0
2022-09-27 12:50:00,56.26,56.52,55.84,56.37,387561.0,54.6481,54.9007,54.2402,54.755,387561.0
2022-09-27 13:00:00,56.32,56.33,55.73,55.99,411471.0,54.7064,54.7161,54.1333,54.3859,411471.0
2022-09-27 13:10:00,55.97,56.2,55.8,56.1,127068.0,54.3664,54.5898,54.2013,54.4927,127068.0
2022-09-27 13:20:00,56.11,56.15,55.78,55.96,139631.0,54.5024,54.5413,54.1819,54.3567,139631.0
2022-09-27 13:30:00,55.92,56.19,55.8,55.84,172418.0,54.3179,54.5801,54.2013,54.2402,172418.0
2022-09-27 13:40:00,55.83,55.94,55.5,55.81,384448.0,54.2304,54.3373,53.9099,54.211,384448.0
2022-09-27 13:50:00,55.75,55.89,55.48,55.89,200883.0,54.1527,54.2887,53.8905,54.2887,200883.0
2022-09-27 14:00:00,55.9,56.33,55.8,56.06,364794.0,54.2984,54.7161,54.2013,54.4539,364794.0
2022-09-27 14:10:00,56.09,56.13,55.75,55.78,200901.0,54.483,54.5218,54.1527,54.1819,200901.0
2022-09-27 14:20:00,55.8,56.11,55.7,56.08,245086.0,54.2013,54.5024,54.1042,54.4733,245086.0
2022-09-27 14:30:00,56.09,56.72,55.88,56.64,396141.0,54.483,55.0949,54.279,55.0172,396141.0
2022-09-27 14:40:00,56.66,57.22,56.57,57.18,749674.0,55.0367,55.5806,54.9492,55.5418,749674.0
2022-09-27 14:50:00,57.16,57.17,56.84,56.95,343337.0,55.5223,55.5321,55.2115,55.3184,343337.0
2022-09-27 15:00:00,56.96,56.98,56.35,56.8,472156.0,55.3281,55.3475,54.7355,55.1727,472156.0
2022-09-27 15:10:00,56.79,56.85,56.38,56.85,213960.0,55.1629,55.2212,54.7647,55.2212,213960.0
2022-09-27 15:20:00,56.82,56.86,56.37,56.52,308469.0,55.1921,55.2309,54.755,54.9007,308469.0
2022-09-27 15:30:00,56.52,56.54,56.05,56.16,423040.0,54.9007,54.9201,54.4441,54.551,423040.0
2022-09-27 15:40:00,56.15,56.64,56.09,56.49,688938.0,54.5413,55.0172,54.483,54.8715,688938.0
2022-09-27 15:50:00,56.48,56.96,56.44,56.66,1224376.0,54.8618,55.3281,54.823,55.0367,1224376.0
2022-09-28 09:30:00,57.09,57.19,56.27,56.51,570589.0,55.4543,55.5515,54.6578,54.891,570589.0
2022-09-28 09:40:00,56.55,57.33,56.42,56.98,701588.0,54.9298,55.6875,54.8035,55.3475,701588.0
2022-09-28 09:50:00,56.97,57.38,56.87,57.09,477510.0,55.3378,55.736,55.2406,55.4543,477510.0
2022-09-28 10:00:00,57.09,57.8,56.54,56.56,684589.0,55.4543,56.144,54.9201,54.9395,684589.0
2022-09-28 10:10:00,56.55,57.16,56.53,57.06,313021.0,54.9298,55.5223,54.9104,55.4252,313021.0
2022-09-28 10:20:00,57.03,58.09,57.03,58.07,641978.0,55.3961,56.4257,55.3961,56.4063,641978.0
2022-09-28 10:30:00,58.07,58.35,57.83,57.97,550731.0,56.4063,56.6782,56.1731,56.3091,550731.0
2022-09-28 10:40:00,57.97,58.57,57.89,58.43,575450.0,56.3091,56.8919,56.2314,56.756,575450.0
2022-09-28 10:50:00,58.42,58.43,58.04,58.09,345766.0,56.7462,56.756,56.3771,56.4257,345766.0
2022-09-28 11:00:00,58.1,58.52,57.93,58.06,419316.0,56.4354,56.8434,56.2703,56.3966,419316.0
2022-09-28 11:10:00,58.05,58.44,58.01,58.34,341251.0,56.3868,56.7657,56.348,56.6685,341251.0
2022-09-28 11:20:00,58.35,58.91,58.35,58.45,738532.0,56.6782,57.2222,56.6782,56.7754,738532.0
2022-09-28 11:30:00,58.47,58.52,58.15,58.23,533025.0,56.7948,56.8434,56.484,56.5617,533025.0
2022-09-28 11:40:00,58.23,58.68,58.13,58.58,282383.0,56.5617,56.9988,56.4645,56.9017,282383.0
2022-09-28 11:50:00,58.58,59.01,58.57,58.95,469556.0,56.9017,57.3193,56.8919,57.2611,469556.0
2022-09-28 12:00:00,58.96,59.07,58.88,58.94,375970.0,57.2708,57.3776,57.1931,57.2513,375970.0
2022-09-28 12:10:00,58.94,59.5,58.93,59.5,369413.0,57.2513,57.7953,57.2416,57.7953,369413.0
2022-09-28 12:20:00,59.5,59.53,58.92,58.97,557437.0,57.7953,57.8244,57.2319,57.2805,557437.0
2022-09-28 12:30:00,58.98,59.12,58.85,58.89,277213.0,57.2902,57.4262,57.1639,57.2028,277213.0
2022-09-28 12:40:00,58.89,59.42,58.86,59.19,414319.0,57.2028,57.7176,57.1736,57.4942,414319.0
2022-09-28 12:50:00,59.17,59.22,58.97,59.21,228250.0,57.4747,57.5233,57.2805,57.5136,228250.0
2022-09-28 13:00:00,59.22,59.67,59.0,59.64,385924.0,57.5233,57.9604,57.3096,57.9313,385924.0
2022-09-28 13:10:00,59.63,59.73,59.47,59.72,266787.0,57.9216,58.0187,57.7662,58.009,266787.0
2022-09-28 13:20:00,59.72,59.72,59.32,59.39,261623.0,58.009,58.009,57.6205,57.6884,261623.0
2022-09-28 13:30:00,59.38,59.46,59.18,59.32,229804.0,57.6787,57.7564,57.4845,57.6205,229804.0
2022-09-28 13:40:00,59.3,59.49,58.98,59.08,249363.0,57.601,57.7856,57.2902,57.3873,249363.0
2022-09-28 13:50:00,59.08,59.21,58.9,59.12,242268.0,57.3873,57.5136,57.2125,57.4262,242268.0
2022-09-28 14:00:00,59.15,59.38,59.08,59.31,249930.0,57.4553,57.6787,57.3873,57.6107,249930.0
2022-09-28 14:10:00,59.31,59.37,59.07,59.2,195054.0,57.6107,57.669,57.3776,57.5039,195054.0
2022-09-28 14:20:00,59.2,59.24,58.98,59.2,189270.0,57.5039,57.5427,57.2902,57.5039,189270.0
2022-09-28 14:30:00,59.19,59.64,59.19,59.59,410540.0,57.4942,57.9313,57.4942,57.8827,410540.0
2022-09-28 14:40:00,59.59,59.59,59.16,59.45,289172.0,57.8827,57.8827,57.465,57.7467,289172.0
2022-09-28 14:50:00,59.45,59.61,59.45,59.49,228411.0,57.7467,57.9021,57.7467,57.7856,228411.0
2022-09-28 15:00:00,59.49,60.21,59.43,60.08,726122.0,57.7856,58.485,57.7273,58.3587,726122.0
2022-09-28 15:10:00,60.09,60.22,59.92,59.96,400613.0,58.3684,58.4947,58.2033,58.2421,400613.0
2022-09-28 15:20:00,59.98,60.25,59.86,60.13,439935.0,58.2615,58.5238,58.145,58.4072,439935.0
2022-09-28 15:30:00,60.13,60.52,60.13,60.38,529713.0,58.4072,58.7861,58.4072,58.6501,529713.0
2022-09-28 15:40:00,60.37,60.8,60.37,60.67,687054.0,58.6404,59.058,58.6404,58.9318,687054.0
2022-09-28 15:50:00,60.67,60.69,59.86,59.96,1064010.0,58.9318,58.9512,58.145,58.2421,1064010.0
2022-09-29 09:30:00,58.17,58.3,57.31,57.35,734080.0,56.5034,56.6297,55.668,55.7069,734080.0
2022-09-29 09:40:00,57.34,57.41,56.21,56.35,970892.0,55.6972,55.7652,54.5996,54.7355,970892.0
2022-09-29 09:50:00,56.32,56.82,56.31,56.4,820125.0,54.7064,55.1921,54.6967,54.7841,820125.0
2022-09-29 10:00:00,56.4,56.45,55.63,55.63,725319.0,54.7841,54.8327,54.0362,54.0362,725319.0
2022-09-29 10:10:00,55.63,55.86,55.13,55.33,639712.0,54.0362,54.2596,53.5505,53.7448,639712.0
2022-09-29 10:20:00,55.32,55.83,55.3,55.73,429586.0,53.7351,54.2304,53.7156,54.1333,429586.0
2022-09-29 10:30:00,55.71,55.71,55.21,55.5,435425.0,54.1139,54.1139,53.6282,53.9099,435425.0
2022-09-29 10:40:00,55.46,55.96,55.45,55.75,415102.0,53.871,54.3567,53.8613,54.1527,415102.0
2022-09-29 10:50:00,55.75,56.33,55.72,56.08,531171.0,54.1527,54.7161,54.1236,54.4733,531171.0
2022-09-29 11:00:00,56.08,56.74,55.94,56.67,601553.0,54.4733,55.1144,54.3373,55.0464,601553.0
2022-09-29 11:10:00,56.67,56.71,56.09,56.27,403942.0,55.0464,55.0852,54.483,54.6578,403942.0
2022-09-29 11:20:00,56.27,56.27,55.86,56.19,405702.0,54.6578,54.6578,54.2596,54.5801,405702.0
2022-09-29 11:30:00,56.19,56.4,55.95,56.29,401917.0,54.5801,54.7841,54.347,54.6773,401917.0
2022-09-29 11:40:00,56.25,56.67,56.09,56.66,330101.0,54.6384,55.0464,54.483,55.0367,330101.0
2022-09-29 11:50:00,56.65,57.1,56.54,56.82,566920.0,55.0269,55.4641,54.9201,55.1921,566920.0
2022-09-29 12:00:00,56.8,56.98,56.62,56.86,317234.0,55.1727,55.3475,54.9978,55.2309,317234.0
2022-09-29 12:10:00,56.84,56.85,56.21,56.25,318200.0,55.2115,55.2212,54.5996,54.6384,318200.0
2022-09-29 12:20:00,56.23,56.31,56.02,56.19,193333.0,54.619,54.6967,54.415,54.5801,193333.0
2022-09-29 12:30:00,56.2,56.51,56.15,56.44,231442.0,54.5898,54.891,54.5413,54.823,231442.0
2022-09-29 12:40:00,56.46,56.48,56.18,56.24,164302.0,54.8424,54.8618,54.5704,54.6287,164302.0
2022-09-29 12:50:00,56.23,56.36,55.9,55.94,196237.0,54.619,54.7453,54.2984,54.3373,196237.0
2022-09-29 13:00:00,55.92,55.93,55.62,55.63,217028.0,54.3179,54.3276,54.0265,54.0362,217028.0
2022-09-29 13:10:00,55.61,55.96,55.61,55.77,187842.0,54.0167,54.3567,54.0167,54.1722,187842.0
2022-09-29 13:20:00,55.76,55.91,55.54,55.7,217063.0,54.1624,54.3082,53.9488,54.1042,217063.0
2022-09-29 13:30:00,55.68,56.02,55.52,55.89,202853.0,54.0847,54.415,53.9293,54.2887,202853.0
2022-09-29 13:40:00,55.87,55.87,55.58,55.59,152116.0,54.2693,54.2693,53.9876,53.9973,152116.0
2022-09-29 13:50:00,55.63,55.66,55.06,55.08,500066.0,54.0362,54.0653,53.4825,53.5019,500066.0
2022-09-29 14:00:00,55.09,55.23,54.86,55.15,542204.0,53.5116,53.6476,53.2882,53.5699,542204.0
2022-09-29 14:10:00,55.17,55.17,54.71,54.74,387330.0,53.5894,53.5894,53.1425,53.1717,387330.0
2022-09-29 14:20:00,54.73,55.31,54.7,55.2,348900.0,53.162,53.7253,53.1328,53.6185,348900.0
2022-09-29 14:30:00,55.19,55.6,55.03,55.4,465551.0,53.6088,54.007,53.4534,53.8128,465551.0
2022-09-29 14:40:00,55.42,55.48,55.15,55.19,353842.0,53.8322,53.8905,53.5699,53.6088,353842.0
2022-09-29 14:50:00,55.18,55.24,54.79,54.8,369059.0,53.5991,53.6573,53.2202,53.23,369059.0
2022-09-29 15:00:00,54.79,55.35,54.78,55.11,438276.0,53.2202,53.7642,53.2105,53.5311,438276.0
2022-09-29 15:10:00,55.08,55.78,55.0,55.7,444404.0,53.5019,54.1819,53.4242,54.1042,444404.0
2022-09-29 15:20:00,55.68,55.73,55.29,55.44,361378.0,54.0847,54.1333,53.7059,53.8516,361378.0
2022-09-29 15:30:00,55.44,56.37,55.38,56.15,585586.0,53.8516,54.755,53.7933,54.5413,585586.0
2022-09-29 15:40:00,56.15,56.23,55.8,56.07,522776.0,54.5413,54.619,54.2013,54.4636,522776.0
2022-09-29 15:50:00,56.08,56.4,55.94,56.18,822008.0,54.4733,54.7841,54.3373,54.5704,822008.0
2022-09-30 09:30:00,55.73,56.14,54.93,55.14,710046.0,54.1333,54.5316,53.3562,53.5602,710046.0
2022-09-30 09:40:00,55.16,56.04,54.94,55.55,738367.0,53.5796,54.4344,53.3659,53.9585,738367.0
2022-09-30 09:50:00,55.56,56.57,55.41,56.31,661767.0,53.9682,54.9492,53.8225,54.6967,661767.0
2022-09-30 10:00:00,56.3,56.4,55.88,56.16,352883.0,54.687,54.7841,54.279,54.551,352883.0
2022-09-30 10:10:00,56.16,56.44,55.61,56.09,359690.0,54.551,54.823,54.0167,54.483,359690.0
2022-09-30 10:20:00,56.07,56.48,55.88,56.27,367021.0,54.4636,54.8618,54.279,54.6578,367021.0
2022-09-30 10:30:00,56.28,57.0,56.21,56.84,588145.0,54.6675,55.3669,54.5996,55.2115,588145.0
2022-09-30 10:40:00,56.82,56.83,56.39,56.66,380873.0,55.1921,55.2018,54.7744,55.0367,380873.0
2022-09-30 10:50:00,56.68,56.97,56.54,56.79,278088.0,55.0561,55.3378,54.9201,55.1629,278088.0
2022-09-30 11:00:00,56.8,57.48,56.53,57.44,562889.0,55.1727,55.8332,54.9104,55.7943,562889.0
2022-09-30 11:10:00,57.46,57.6,57.28,57.35,324341.0,55.8137,55.9497,55.6389,55.7069,324341.0
2022-09-30 11:20:00,57.35,57.55,57.29,57.32,218370.0,55.7069,55.9012,55.6486,55.6778,218370.0
2022-09-30 11:30:00,57.32,57.47,56.97,57.05,295468.0,55.6778,55.8235,55.3378,55.4155,295468.0
2022-09-30 11:40:00,57.03,57.08,56.36,56.38,789982.0,55.3961,55.4446,54.7453,54.7647,789982.0
2022-09-30 11:50:00,56.37,56.37,56.13,56.24,241159.0,54.755,54.755,54.5218,54.6287,241159.0
2022-09-30 12:00:00,56.24,56.24,55.85,55.87,347580.0,54.6287,54.6287,54.2499,54.2693,347580.0
2022-09-30 12:10:00,55.85,56.17,55.82,56.07,258328.0,54.2499,54.5607,54.2207,54.4636,258328.0
2022-09-30 12:20:00,56.04,56.2,55.7,56.0,381584.0,54.4344,54.5898,54.1042,54.3956,381584.0
2022-09-30 12:30:00,55.99,56.38,55.97,56.35,236051.0,54.3859,54.7647,54.3664,54.7355,236051.0
2022-09-30 12:40:00,56.34,56.44,56.23,56.36,191012.0,54.7258,54.823,54.619,54.7453,191012.0
2022-09-30 12:50:00,56.36,56.43,56.09,56.1,191535.0,54.7453,54.8133,54.483,54.4927,191535.0
2022-09-30 13:00:00,56.09,56.19,55.82,56.08,173829.0,54.483,54.5801,54.2207,54.4733,173829.0
2022-09-30 13:10:00,56.07,56.25,55.81,55.89,117660.0,54.4636,54.6384,54.211,54.2887,117660.0
2022-09-30 13:20:00,55.9,56.21,55.84,56.11,173119.0,54.2984,54.5996,54.2402,54.5024,173119.0
2022-09-30 13:30:00,56.13,56.21,55.53,55.58,234519.0,54.5218,54.5996,53.939,53.9876,234519.0
2022-09-30 13:40:00,55.58,55.58,55.23,55.24,255155.0,53.9876,53.9876,53.6476,53.6573,255155.0
2022-09-30 13:50:00,55.23,55.52,55.18,55.33,364330.0,53.6476,53.9293,53.5991,53.7448,364330.0
2022-09-30 14:00:00,55.32,55.42,55.12,55.35,268317.0,53.7351,53.8322,53.5408,53.7642,268317.0
2022-09-30 14:10:00,55.35,55.68,55.34,55.42,314246.0,53.7642,54.0847,53.7545,53.8322,314246.0
2022-09-30 14:20:00,55.42,55.56,55.03,55.21,265413.0,53.8322,53.9682,53.4534,53.6282,265413.0
2022-09-30 14:30:00,55.2,55.43,55.05,55.17,353513.0,53.6185,53.8419,53.4728,53.5894,353513.0
2022-09-30 14:40:00,55.18,55.18,54.48,54.8,741568.0,53.5991,53.5991,52.9191,53.23,741568.0
2022-09-30 14:50:00,54.81,54.9,54.45,54.55,471486.0,53.2397,53.3271,52.89,52.9871,471486.0
2022-09-30 15:00:00,54.54,55.2,54.46,54.82,547380.0,52.9774,53.6185,52.8997,53.2494,547380.0
2022-09-30 15:10:00,54.8,55.01,54.41,54.72,562318.0,53.23,53.4339,52.8511,53.1522,562318.0
2022-09-30 15:20:00,54.69,54.92,54.33,54.89,551735.0,53.1231,53.3465,52.7734,53.3174,551735.0
2022-09-30 15:30:00,54.89,55.19,54.39,54.51,537904.0,53.3174,53.6088,52.8317,52.9483,537904.0
2022-09-30 15:40:00,54.47,54.88,54.47,54.66,464806.0,52.9094,53.3077,52.9094,53.094,464806.0
2022-09-30 15:50:00,54.67,54.67,53.52,53.55,1892375.0,53.1037,53.1037,51.9866,52.0158,1892375.0
2022-10-03 09:30:00,55.37,55.46,54.67,54.68,784094.0,53.7836,53.871,53.1037,53.1134,784094.0
2022-10-03 09:40:00,54.69,55.55,54.46,55.4,737900.0,53.1231,53.9585,52.8997,53.8128,737900.0
2022-10-03 09:50:00,55.42,55.44,54.86,55.11,369889.0,53.8322,53.8516,53.2882,53.5311,369889.0
2022-10-03 10:00:00,55.14,56.47,55.14,56.3,958738.0,53.5602,54.8521,53.5602,54.687,958738.0
2022-10-03 10:10:00,56.31,56.48,56.13,56.39,366799.0,54.6967,54.8618,54.5218,54.7744,366799.0
2022-10-03 10:20:00,56.37,56.98,56.35,56.78,439815.0,54.755,55.3475,54.7355,55.1532,439815.0
2022-10-03 10:30:00,56.82,56.91,56.57,56.7,384682.0,55.1921,55.2795,54.9492,55.0755,384682.0
2022-10-03 10:40:00,56.7,57.04,56.58,56.99,399866.0,55.0755,55.4058,54.959,55.3572,399866.0
2022-10-03 10:50:00,57.01,57.04,56.75,56.76,296638.0,55.3766,55.4058,55.1241,55.1338,296638.0
2022-10-03 11:00:00,56.76,57.11,56.65,57.1,226768.0,55.1338,55.4738,55.0269,55.4641,226768.0
2022-10-03 11:10:00,57.11,57.27,56.95,57.0,322664.0,55.4738,55.6292,55.3184,55.3669,322664.0
2022-10-03 11:20:00,57.0,57.08,56.88,57.02,235031.0,55.3669,55.4446,55.2504,55.3863,235031.0
2022-10-03 11:30:00,57.05,57.15,56.63,56.76,377942.0,55.4155,55.5126,55.0075,55.1338,377942.0
2022-10-03 11:40:00,56.77,56.77,56.46,56.68,328757.0,55.1435,55.1435,54.8424,55.0561,328757.0
2022-10-03 11:50:00,56.69,56.78,56.36,56.52,212547.0,55.0658,55.1532,54.7453,54.9007,212547.0
2022-10-03 12:00:00,56.55,56.96,56.53,56.95,240894.0,54.9298,55.3281,54.9104,55.3184,240894.0
2022-10-03 12:10:00,56.94,57.05,56.71,56.8,532717.0,55.3086,55.4155,55.0852,55.1727,532717.0
2022-10-03 12:20:00,56.81,56.92,56.47,56.5,338974.0,55.1824,55.2892,54.8521,54.8812,338974.0
2022-10-03 12:30:00,56.48,56.7,56.35,56.66,164286.0,54.8618,55.0755,54.7355,55.0367,164286.0
2022-10-03 12:40:00,56.67,56.74,56.56,56.61,97085.0,55.0464,55.1144,54.9395,54.9881,97085.0
2022-10-03 12:50:00,56.61,56.75,56.38,56.74,196824.0,54.9881,55.1241,54.7647,55.1144,196824.0
2022-10-03 13:00:00,56.75,57.02,56.69,56.97,322598.0,55.1241,55.3863,55.0658,55.3378,322598.0
2022-10-03 13:10:00,57.0,57.0,56.84,56.93,118788.0,55.3669,55.3669,55.2115,55.2989,118788.0
2022-10-03 13:20:00,56.92,57.35,56.91,57.2,292051.0,55.2892,55.7069,55.2795,55.5612,292051.0
2022-10-03 13:30:00,57.21,57.53,57.2,57.36,230540.0,55.5709,55.8817,55.5612,55.7166,230540.0
2022-10-03 13:40:00,57.36,57.59,57.36,57.5,190695.0,55.7166,55.94,55.7166,55.8526,190695.0
2022-10-03 13:50:00,57.49,57.51,57.3,57.36,109720.0,55.8429,55.8623,55.6583,55.7166,109720.0
2022-10-03 14:00:00,57.38,57.76,57.36,57.62,303124.0,55.736,56.1051,55.7166,55.9692,303124.0
2022-10-03 14:10:00,57.65,57.91,57.63,57.87,225287.0,55.9983,56.2508,55.9789,56.212,225287.0
2022-10-03 14:20:00,57.88,58.23,57.87,58.19,345005.0,56.2217,56.5617,56.212,56.5228,345005.0
2022-10-03 14:30:00,58.17,58.28,58.13,58.25,192031.0,56.5034,56.6102,56.4645,56.5811,192031.0
2022-10-03 14:40:00,58.25,58.48,58.24,58.36,462676.0,56.5811,56.8045,56.5714,56.688,462676.0
2022-10-03 14:50:00,58.34,58.67,58.33,58.49,735700.0,56.6685,56.9891,56.6588,56.8142,735700.0
2022-10-03 15:00:00,58.48,58.58,58.33,58.52,347916.0,56.8045,56.9017,56.6588,56.8434,347916.0
2022-10-03 15:10:00,58.5,58.51,58.08,58.25,432240.0,56.8239,56.8337,56.416,56.5811,432240.0
2022-10-03 15:20:00,58.25,58.52,58.21,58.42,287626.0,56.5811,56.8434,56.5423,56.7462,287626.0
2022-10-03 15:30:00,58.42,58.54,58.22,58.26,205284.0,56.7462,56.8628,56.552,56.5908,205284.0
2022-10-03 15:40:00,58.24,58.27,57.92,57.99,491300.0,56.5714,56.6005,56.2606,56.3286,491300.0
2022-10-03 15:50:00,58.0,58.07,57.54,57.79,763600.0,56.3383,56.4063,55.8915,56.1343,763600.0
2022-10-04 09:30:00,60.48,61.5,60.47,61.5,1440704.0,58.7472,59.738,58.7375,59.738,1440704.0
2022-10-04 09:40:00,61.5,61.98,61.32,61.93,848927.0,59.738,60.2042,59.5632,60.1557,848927.0
2022-10-04 09:50:00,61.92,62.24,61.67,62.22,616990.0,60.146,60.4568,59.9031,60.4374,616990.0
2022-10-04 10:00:00,62.23,62.8,62.22,62.47,789238.0,60.4471,61.0007,60.4374,60.6802,789238.0
2022-10-04 10:10:00,62.46,62.65,62.41,62.5,309744.0,60.6705,60.855,60.6219,60.7093,309744.0
2022-10-04 10:20:00,62.5,62.53,62.23,62.23,327983.0,60.7093,60.7385,60.4471,60.4471,327983.0
2022-10-04 10:30:00,62.24,62.8,62.23,62.53,320101.0,60.4568,61.0007,60.4471,60.7385,320101.0
2022-10-04 10:40:00,62.54,62.72,62.32,62.47,330061.0,60.7482,60.923,60.5345,60.6802,330061.0
2022-10-04 10:50:00,62.47,62.87,62.15,62.8,295911.0,60.6802,61.0687,60.3694,61.0007,295911.0
2022-10-04 11:00:00,62.79,62.9,62.64,62.72,211174.0,60.991,61.0979,60.8453,60.923,211174.0
2022-10-04 11:10:00,62.71,62.82,62.43,62.77,289838.0,60.9133,61.0202,60.6413,60.9716,289838.0
2022-10-04 11:20:00,62.75,62.88,62.73,62.84,135226.0,60.9522,61.0785,60.9328,61.0396,135226.0
2022-10-04 11:30:00,62.85,62.99,62.47,62.77,371996.0,61.0493,61.1853,60.6802,60.9716,371996.0
2022-10-04 11:40:00,62.77,62.83,62.42,62.52,142509.0,60.9716,61.0299,60.6316,60.7288,142509.0
2022-10-04 11:50:00,62.57,62.69,62.42,62.69,82157.0,60.7773,60.8939,60.6316,60.8939,82157.0
2022-10-04 12:00:00,62.7,62.79,62.54,62.59,150029.0,60.9036,60.991,60.7482,60.7968,150029.0
2022-10-04 12:10:00,62.58,62.76,62.53,62.65,73764.0,60.7871,60.9619,60.7385,60.855,73764.0
2022-10-04 12:20:00,62.65,62.96,62.54,62.82,207305.0,60.855,61.1562,60.7482,61.0202,207305.0
2022-10-04 12:30:00,62.82,62.96,62.8,62.87,128440.0,61.0202,61.1562,61.0007,61.0687,128440.0
2022-10-04 12:40:00,62.84,62.85,62.27,62.31,292083.0,61.0396,61.0493,60.4859,60.5248,292083.0
2022-10-04 12:50:00,62.3,62.38,62.14,62.31,261171.0,60.5151,60.5928,60.3597,60.5248,261171.0
2022-10-04 13:00:00,62.29,62.36,61.92,61.97,297549.0,60.5054,60.5734,60.146,60.1945,297549.0
2022-10-04 13:10:00,61.97,62.13,61.39,61.42,378460.0,60.1945,60.3499,59.6311,59.6603,378460.0
2022-10-04 13:20:00,61.41,61.93,61.31,61.9,495742.0,59.6506,60.1557,59.5534,60.1265,495742.0
2022-10-04 13:30:00,61.92,62.1,61.79,61.89,204794.0,60.146,60.3208,60.0197,60.1168,204794.0
2022-10-04 13:40:00,61.88,62.19,61.84,62.12,198917.0,60.1071,60.4082,60.0683,60.3402,198917.0
2022-10-04 13:50:00,62.12,62.59,62.08,62.34,502892.0,60.3402,60.7968,60.3014,60.5539,502892.0
2022-10-04 14:00:00,62.36,62.53,62.31,62.42,190767.0,60.5734,60.7385,60.5248,60.6316,190767.0
2022-10-04 14:10:00,62.44,62.5,62.21,62.24,314061.0,60.6511,60.7093,60.4277,60.4568,314061.0
2022-10-04 14:20:00,62.23,62.43,61.99,62.02,185586.0,60.4471,60.6413,60.214,60.2431,185586.0
2022-10-04 14:30:00,62.03,62.39,61.97,62.17,182815.0,60.2528,60.6025,60.1945,60.3888,182815.0
2022-10-04 14:40:00,62.21,62.68,62.19,62.64,247211.0,60.4277,60.8842,60.4082,60.8453,247211.0
2022-10-04 14:50:00,62.66,62.89,62.66,62.73,376526.0,60.8648,61.0882,60.8648,60.9328,376526.0
2022-10-04 15:00:00,62.73,62.78,62.34,62.37,281407.0,60.9328,60.9813,60.5539,60.5831,281407.0
2022-10-04 15:10:00,62.38,62.44,61.96,62.28,297228.0,60.5928,60.6511,60.1848,60.4956,297228.0
2022-10-04 15:20:00,62.3,62.62,62.11,62.51,294904.0,60.5151,60.8259,60.3305,60.7191,294904.0
2022-10-04 15:30:00,62.48,62.82,62.26,62.71,351810.0,60.6899,61.0202,60.4762,60.9133,351810.0
2022-10-04 15:40:00,62.71,62.72,62.5,62.59,246281.0,60.9133,60.923,60.7093,60.7968,246281.0
2022-10-04 15:50:00,62.62,63.17,62.62,63.14,969916.0,60.8259,61.3601,60.8259,61.331,969916.0
2022-10-05 09:30:00,60.83,61.72,60.79,61.13,1050042.0,59.0872,59.9517,59.0483,59.3786,1050042.0
2022-10-05 09:40:00,61.13,61.56,60.85,61.36,568119.0,59.3786,59.7963,59.1066,59.602,568119.0
2022-10-05 09:50:00,61.3,61.48,61.04,61.3,260040.0,59.5437,59.7186,59.2912,59.5437,260040.0
2022-10-05 10:00:00,61.29,61.32,60.16,60.16,866370.0,59.534,59.5632,58.4364,58.4364,866370.0
2022-10-05 10:10:00,60.18,60.56,59.91,59.99,679880.0,58.4558,58.8249,58.1935,58.2713,679880.0
2022-10-05 10:20:00,59.98,60.32,59.86,59.9,470288.0,58.2615,58.5918,58.145,58.1838,470288.0
2022-10-05 10:30:00,59.9,60.06,59.62,60.03,529204.0,58.1838,58.3393,57.9119,58.3101,529204.0
2022-10-05 10:40:00,60.02,60.29,59.88,60.03,384054.0,58.3004,58.5627,58.1644,58.3101,384054.0
2022-10-05 10:50:00,60.01,60.09,59.73,59.8,348032.0,58.2907,58.3684,58.0187,58.0867,348032.0
2022-10-05 11:00:00,59.82,60.23,59.75,60.0,327269.0,58.1061,58.5044,58.0381,58.281,327269.0
2022-10-05 11:10:00,60.0,60.44,59.87,60.43,422193.0,58.281,58.7084,58.1547,58.6987,422193.0
2022-10-05 11:20:00,60.43,60.56,60.27,60.43,303532.0,58.6987,58.8249,58.5432,58.6987,303532.0
2022-10-05 11:30:00,60.4,60.86,60.28,60.82,418342.0,58.6695,59.1163,58.5529,59.0775,418342.0
2022-10-05 11:40:00,60.82,60.84,60.48,60.48,306576.0,59.0775,59.0969,58.7472,58.7472,306576.0
2022-10-05 11:50:00,60.49,60.75,60.44,60.67,288854.0,58.7569,59.0095,58.7084,58.9318,288854.0
2022-10-05 12:00:00,60.67,61.16,60.26,61.06,688381.0,58.9318,59.4077,58.5335,59.3106,688381.0
2022-10-05 12:10:00,61.07,61.74,61.04,61.59,643393.0,59.3203,59.9711,59.2912,59.8254,643393.0
2022-10-05 12:20:00,61.6,61.62,61.32,61.39,424108.0,59.8351,59.8546,59.5632,59.6311,424108.0
2022-10-05 12:30:00,61.41,61.49,61.23,61.42,309285.0,59.6506,59.7283,59.4757,59.6603,309285.0
2022-10-05 12:40:00,61.45,62.09,61.31,62.07,444766.0,59.6894,60.3111,59.5534,60.2917,444766.0
2022-10-05 12:50:00,62.05,62.15,61.74,61.77,391068.0,60.2722,60.3694,59.9711,60.0003,391068.0
2022-10-05 13:00:00,61.78,62.31,61.72,62.1,497230.0,60.01,60.5248,59.9517,60.3208,497230.0
2022-10-05 13:10:00,62.09,62.63,62.09,62.63,594921.0,60.3111,60.8356,60.3111,60.8356,594921.0
2022-10-05 13:20:00,62.63,62.93,62.43,62.48,624358.0,60.8356,61.127,60.6413,60.6899,624358.0
2022-10-05 13:30:00,62.47,62.52,62.22,62.46,289873.0,60.6802,60.7288,60.4374,60.6705,289873.0
2022-10-05 13:40:00,62.47,62.66,62.22,62.56,393829.0,60.6802,60.8648,60.4374,60.7676,393829.0
2022-10-05 13:50:00,62.57,62.61,62.04,62.06,328980.0,60.7773,60.8162,60.2625,60.2819,328980.0
2022-10-05 14:00:00,62.08,62.44,61.98,62.25,264500.0,60.3014,60.6511,60.2042,60.4665,264500.0
2022-10-05 14:10:00,62.25,62.77,62.25,62.71,254199.0,60.4665,60.9716,60.4665,60.9133,254199.0
2022-10-05 14:20:00,62.68,62.75,62.41,62.67,192759.0,60.8842,60.9522,60.6219,60.8745,192759.0
2022-10-05 14:30:00,62.67,62.83,62.41,62.68,236076.0,60.8745,61.0299,60.6219,60.8842,236076.0
2022-10-05 14:40:00,62.7,62.9,62.61,62.72,252594.0,60.9036,61.0979,60.8162,60.923,252594.0
2022-10-05 14:50:00,62.72,63.03,62.59,63.0,300993.0,60.923,61.2242,60.7968,61.195,300993.0
2022-10-05 15:00:00,63.01,63.43,63.01,63.3,491799.0,61.2047,61.6127,61.2047,61.4864,491799.0
2022-10-05 15:10:00,63.29,63.88,63.18,63.73,482054.0,61.4767,62.0498,61.3699,61.9041,482054.0
2022-10-05 15:20:00,63.73,63.76,63.38,63.42,347183.0,61.9041,61.9332,61.5641,61.603,347183.0
2022-10-05 15:30:00,63.42,63.59,63.25,63.33,372601.0,61.603,61.7681,61.4379,61.5156,372601.0
2022-10-05 15:40:00,63.3,63.48,63.1,63.16,250158.0,61.4864,61.6613,61.2922,61.3504,250158.0
2022-10-05 15:50:00,63.14,63.15,62.38,62.73,901603.0,61.331,61.3407,60.5928,60.9328,901603.0
2022-10-06 09:30:00,61.95,62.93,61.82,62.93,867348.0,60.1751,61.127,60.0488,61.127,867348.0
2022-10-06 09:40:00,62.92,63.49,62.56,62.7,1016178.0,61.1173,61.671,60.7676,60.9036,1016178.0
2022-10-06 09:50:00,62.7,63.21,62.12,62.22,677957.0,60.9036,61.399,60.3402,60.4374,677957.0
2022-10-06 10:00:00,62.25,62.25,61.22,61.48,876864.0,60.4665,60.4665,59.466,59.7186,876864.0
2022-10-06 10:10:00,61.48,61.74,61.01,61.41,568048.0,59.7186,59.9711,59.262,59.6506,568048.0
2022-10-06 10:20:00,61.44,61.54,60.93,60.96,399754.0,59.6797,59.7768,59.1843,59.2135,399754.0
2022-10-06 10:30:00,60.95,61.39,60.85,61.25,330382.0,59.2038,59.6311,59.1066,59.4952,330382.0
2022-10-06 10:40:00,61.23,62.03,61.22,62.0,314633.0,59.4757,60.2528,59.466,60.2237,314633.0
2022-10-06 10:50:00,61.99,62.36,61.83,62.35,342241.0,60.214,60.5734,60.0585,60.5636,342241.0
2022-10-06 11:00:00,62.34,62.4,61.66,61.9,435074.0,60.5539,60.6122,59.8934,60.1265,435074.0
2022-10-06 11:10:00,61.91,62.33,61.59,62.26,292168.0,60.1362,60.5442,59.8254,60.4762,292168.0
2022-10-06 11:20:00,62.28,62.53,62.15,62.36,337350.0,60.4956,60.7385,60.3694,60.5734,337350.0
2022-10-06 11:30:00,62.39,62.4,61.93,61.96,271893.0,60.6025,60.6122,60.1557,60.1848,271893.0
2022-10-06 11:40:00,61.95,62.34,61.85,62.25,209982.0,60.1751,60.5539,60.078,60.4665,209982.0
2022-10-06 11:50:00,62.22,62.59,61.42,61.49,398366.0,60.4374,60.7968,59.6603,59.7283,398366.0
2022-10-06 12:00:00,61.45,61.59,61.24,61.34,178752.0,59.6894,59.8254,59.4854,59.5826,178752.0
2022-10-06 12:10:00,61.31,61.43,61.11,61.32,132624.0,59.5534,59.67,59.3592,59.5632,132624.0
2022-10-06 12:20:00,61.33,61.82,61.3,61.77,270213.0,59.5729,60.0488,59.5437,60.0003,270213.0
2022-10-06 12:30:00,61.77,61.9,61.51,61.87,208275.0,60.0003,60.1265,59.7477,60.0974,208275.0
2022-10-06 12:40:00,61.86,62.28,61.76,62.1,224022.0,60.0877,60.4956,59.9905,60.3208,224022.0
2022-10-06 12:50:00,62.1,62.11,61.84,61.86,180043.0,60.3208,60.3305,60.0683,60.0877,180043.0
2022-10-06 13:00:00,61.88,62.0,61.48,61.53,168554.0,60.1071,60.2237,59.7186,59.7671,168554.0
2022-10-06 13:10:00,61.51,62.03,61.49,61.9,135375.0,59.7477,60.2528,59.7283,60.1265,135375.0
2022-10-06 13:20:00,61.91,62.1,61.77,62.02,170076.0,60.1362,60.3208,60.0003,60.2431,170076.0
2022-10-06 13:30:00,62.01,62.01,61.49,61.54,153876.0,60.2334,60.2334,59.7283,59.7768,153876.0
2022-10-06 13:40:00,61.53,61.88,61.53,61.86,92490.0,59.7671,60.1071,59.7671,60.0877,92490.0
2022-10-06 13:50:00,61.88,61.97,61.68,61.83,195469.0,60.1071,60.1945,59.9128,60.0585,195469.0
2022-10-06 14:00:00,61.84,61.84,61.3,61.39,409231.0,60.0683,60.0683,59.5437,59.6311,409231.0
2022-10-06 14:10:00,61.39,61.5,61.13,61.19,231045.0,59.6311,59.738,59.3786,59.4369,231045.0
2022-10-06 14:20:00,61.18,61.47,61.18,61.31,200207.0,59.4272,59.7089,59.4272,59.5534,200207.0
2022-10-06 14:30:00,61.36,61.58,61.11,61.26,395729.0,59.602,59.8157,59.3592,59.5049,395729.0
2022-10-06 14:40:00,61.25,61.38,60.71,60.74,283734.0,59.4952,59.6214,58.9706,58.9998,283734.0
2022-10-06 14:50:00,60.72,61.03,60.48,60.83,507769.0,58.9803,59.2815,58.7472,59.0872,507769.0
2022-10-06 15:00:00,60.81,60.9,60.55,60.75,165699.0,59.0678,59.1552,58.8152,59.0095,165699.0
2022-10-06 15:10:00,60.74,60.96,60.44,60.81,249323.0,58.9998,59.2135,58.7084,59.0678,249323.0
2022-10-06 15:20:00,60.8,61.34,60.75,61.33,397275.0,59.058,59.5826,59.0095,59.5729,397275.0
2022-10-06 15:30:00,61.33,61.4,61.0,61.07,205008.0,59.5729,59.6409,59.2523,59.3203,205008.0
2022-10-06 15:40:00,61.05,61.24,60.85,60.9,228027.0,59.3009,59.4854,59.1066,59.1552,228027.0
2022-10-06 15:50:00,60.86,61.15,60.57,60.71,617404.0,59.1163,59.398,58.8346,58.9706,617404.0
2022-10-07 09:30:00,58.61,58.79,58.04,58.34,779399.0,56.9308,57.1056,56.3771,56.6685,779399.0
2022-10-07 09:40:00,58.33,58.66,57.32,57.33,706544.0,56.6588,56.9794,55.6778,55.6875,706544.0
2022-10-07 09:50:00,57.34,57.51,56.86,56.95,576518.0,55.6972,55.8623,55.2309,55.3184,576518.0
2022-10-07 10:00:00,56.93,57.13,56.58,56.95,657202.0,55.2989,55.4932,54.959,55.3184,657202.0
2022-10-07 10:10:00,56.94,57.33,56.89,57.28,483098.0,55.3086,55.6875,55.2601,55.6389,483098.0
2022-10-07 10:20:00,57.28,57.61,57.21,57.28,436466.0,55.6389,55.9594,55.5709,55.6389,436466.0
2022-10-07 10:30:00,57.3,57.37,56.96,57.0,258079.0,55.6583,55.7263,55.3281,55.3669,258079.0
2022-10-07 10:40:00,56.99,57.73,56.99,57.57,514872.0,55.3572,56.076,55.3572,55.9206,514872.0
2022-10-07 10:50:00,57.58,57.66,57.21,57.41,501055.0,55.9303,56.008,55.5709,55.7652,501055.0
2022-10-07 11:00:00,57.38,57.71,57.21,57.27,385965.0,55.736,56.0566,55.5709,55.6292,385965.0
2022-10-07 11:10:00,57.23,57.42,56.85,56.87,233100.0,55.5903,55.7749,55.2212,55.2406,233100.0
2022-10-07 11:20:00,56.85,57.12,56.74,57.1,229555.0,55.2212,55.4835,55.1144,55.4641,229555.0
2022-10-07 11:30:00,57.08,57.23,56.85,57.01,268698.0,55.4446,55.5903,55.2212,55.3766,268698.0
2022-10-07 11:40:00,56.98,57.11,56.66,56.66,251529.0,55.3475,55.4738,55.0367,55.0367,251529.0
2022-10-07 11:50:00,56.68,56.92,56.63,56.82,154480.0,55.0561,55.2892,55.0075,55.1921,154480.0
2022-10-07 12:00:00,56.81,57.0,56.66,56.92,251851.0,55.1824,55.3669,55.0367,55.2892,251851.0
2022-10-07 12:10:00,56.95,57.1,56.74,56.75,167815.0,55.3184,55.4641,55.1144,55.1241,167815.0
2022-10-07 12:20:00,56.76,56.78,56.29,56.36,422786.0,55.1338,55.1532,54.6773,54.7453,422786.0
2022-10-07 12:30:00,56.35,56.35,56.14,56.31,225958.0,54.7355,54.7355,54.5316,54.6967,225958.0
2022-10-07 12:40:00,56.29,56.3,55.96,56.01,242499.0,54.6773,54.687,54.3567,54.4053,242499.0
2022-10-07 12:50:00,56.01,56.14,55.92,56.1,347287.0,54.4053,54.5316,54.3179,54.4927,347287.0
2022-10-07 13:00:00,56.06,56.06,55.76,55.8,175344.0,54.4539,54.4539,54.1624,54.2013,175344.0
2022-10-07 13:10:00,55.81,56.29,55.79,56.27,214411.0,54.211,54.6773,54.1916,54.6578,214411.0
2022-10-07 13:20:00,56.25,56.28,56.06,56.12,214998.0,54.6384,54.6675,54.4539,54.5121,214998.0
2022-10-07 13:30:00,56.1,56.15,55.93,56.06,132697.0,54.4927,54.5413,54.3276,54.4539,132697.0
2022-10-07 13:40:00,56.11,56.37,56.05,56.1,265776.0,54.5024,54.755,54.4441,54.4927,265776.0
2022-10-07 13:50:00,56.09,56.2,55.84,55.92,140538.0,54.483,54.5898,54.2402,54.3179,140538.0
2022-10-07 14:00:00,55.9,56.08,55.83,55.97,165672.0,54.2984,54.4733,54.2304,54.3664,165672.0
2022-10-07 14:10:00,55.94,56.11,55.71,55.86,226312.0,54.3373,54.5024,54.1139,54.2596,226312.0
2022-10-07 14:20:00,55.84,55.91,55.53,55.58,285426.0,54.2402,54.3082,53.939,53.9876,285426.0
2022-10-07 14:30:00,55.53,55.75,55.38,55.63,581409.0,53.939,54.1527,53.7933,54.0362,581409.0
2022-10-07 14:40:00,55.61,55.71,55.36,55.55,238129.0,54.0167,54.1139,53.7739,53.9585,238129.0
2022-10-07 14:50:00,55.54,55.65,55.47,55.61,139627.0,53.9488,54.0556,53.8808,54.0167,139627.0
2022-10-07 15:00:00,55.62,55.95,55.61,55.65,393272.0,54.0265,54.347,54.0167,54.0556,393272.0
2022-10-07 15:10:00,55.64,55.78,55.25,55.3,271154.0,54.0459,54.1819,53.6671,53.7156,271154.0
2022-10-07 15:20:00,55.29,55.36,54.88,55.01,343989.0,53.7059,53.7739,53.3077,53.4339,343989.0
2022-10-07 15:30:00,55.04,55.35,54.71,55.33,334036.0,53.4631,53.7642,53.1425,53.7448,334036.0
2022-10-07 15:40:00,55.34,55.65,55.21,55.3,512785.0,53.7545,54.0556,53.6282,53.7156,512785.0
2022-10-07 15:50:00,55.3,55.83,55.3,55.61,1023204.0,53.7156,54.2304,53.7156,54.0167,1023204.0
2022-10-10 09:30:00,56.14,56.25,55.46,55.55,611210.0,54.5316,54.6384,53.871,53.9585,611210.0
2022-10-10 09:40:00,55.55,56.0,55.34,55.64,461680.0,53.9585,54.3956,53.7545,54.0459,461680.0
2022-10-10 09:50:00,55.66,55.81,55.01,55.06,421141.0,54.0653,54.211,53.4339,53.4825,421141.0
2022-10-10 10:00:00,55.06,55.26,54.75,54.79,445002.0,53.4825,53.6768,53.1814,53.2202,445002.0
2022-10-10 10:10:00,54.78,55.14,54.78,55.07,252029.0,53.2105,53.5602,53.2105,53.4922,252029.0
2022-10-10 10:20:00,55.07,55.68,55.0,55.45,411769.0,53.4922,54.0847,53.4242,53.8613,411769.0
2022-10-10 10:30:00,55.44,55.67,54.38,54.4,646518.0,53.8516,54.075,52.822,52.8414,646518.0
2022-10-10 10:40:00,54.4,54.65,54.33,54.49,260168.0,52.8414,53.0843,52.7734,52.9288,260168.0
2022-10-10 10:50:00,54.46,54.57,54.15,54.4,237543.0,52.8997,53.0065,52.5986,52.8414,237543.0
2022-10-10 11:00:00,54.37,54.38,53.98,54.18,308975.0,52.8123,52.822,52.4334,52.6277,308975.0
2022-10-10 11:10:00,54.18,54.5,54.12,54.27,206469.0,52.6277,52.9385,52.5694,52.7151,206469.0
2022-10-10 11:20:00,54.26,54.8,54.21,54.47,405235.0,52.7054,53.23,52.6569,52.9094,405235.0
2022-10-10 11:30:00,54.45,54.56,54.32,54.35,191916.0,52.89,52.9968,52.7637,52.7928,191916.0
2022-10-10 11:40:00,54.35,54.67,54.2,54.67,245857.0,52.7928,53.1037,52.6471,53.1037,245857.0
2022-10-10 11:50:00,54.67,54.97,54.62,54.68,301006.0,53.1037,53.3951,53.0551,53.1134,301006.0
2022-10-10 12:00:00,54.66,54.76,54.38,54.44,119469.0,53.094,53.1911,52.822,52.8803,119469.0
2022-10-10 12:10:00,54.43,54.52,54.29,54.29,198684.0,52.8706,52.958,52.7346,52.7346,198684.0
2022-10-10 12:20:00,54.28,54.29,53.8,53.87,336830.0,52.7249,52.7346,52.2586,52.3266,336830.0
2022-10-10 12:30:00,53.86,54.0,53.74,53.91,141854.0,52.3169,52.4529,52.2003,52.3655,141854.0
2022-10-10 12:40:00,53.94,54.01,53.77,53.82,234060.0,52.3946,52.4626,52.2295,52.278,234060.0
2022-10-10 12:50:00,53.83,53.83,53.54,53.55,337676.0,52.2877,52.2877,52.0061,52.0158,337676.0
2022-10-10 13:00:00,53.55,53.57,53.32,53.4,200398.0,52.0158,52.0352,51.7924,51.8701,200398.0
2022-10-10 13:10:00,53.39,53.85,53.24,53.68,285712.0,51.8603,52.3072,51.7146,52.142,285712.0
2022-10-10 13:20:00,53.68,53.9,53.67,53.86,222727.0,52.142,52.3557,52.1323,52.3169,222727.0
2022-10-10 13:30:00,53.83,54.28,53.81,54.25,326009.0,52.2877,52.7249,52.2683,52.6957,326009.0
2022-10-10 13:40:00,54.25,55.22,54.09,55.07,387361.0,52.6957,53.6379,52.5403,53.4922,387361.0
2022-10-10 13:50:00,55.06,55.39,54.99,55.0,531738.0,53.4825,53.803,53.4145,53.4242,531738.0
2022-10-10 14:00:00,55.04,55.07,54.67,54.75,304542.0,53.4631,53.4922,53.1037,53.1814,304542.0
2022-10-10 14:10:00,54.7,54.81,54.42,54.5,242907.0,53.1328,53.2397,52.8608,52.9385,242907.0
2022-10-10 14:20:00,54.53,54.67,54.28,54.6,216082.0,52.9677,53.1037,52.7249,53.0357,216082.0
2022-10-10 14:30:00,54.59,55.03,54.49,55.03,464370.0,53.026,53.4534,52.9288,53.4534,464370.0
2022-10-10 14:40:00,55.04,55.09,54.52,54.58,336896.0,53.4631,53.5116,52.958,53.0163,336896.0
2022-10-10 14:50:00,54.6,54.81,54.42,54.56,236376.0,53.0357,53.2397,52.8608,52.9968,236376.0
2022-10-10 15:00:00,54.56,54.78,54.33,54.61,148796.0,52.9968,53.2105,52.7734,53.0454,148796.0
2022-10-10 15:10:00,54.63,55.15,54.5,55.1,409841.0,53.0648,53.5699,52.9385,53.5214,409841.0
2022-10-10 15:20:00,55.11,55.21,54.58,54.66,324093.0,53.5311,53.6282,53.0163,53.094,324093.0
2022-10-10 15:30:00,54.69,55.1,54.57,54.91,314718.0,53.1231,53.5214,53.0065,53.3368,314718.0
2022-10-10 15:40:00,54.93,55.02,54.64,54.89,353086.0,53.3562,53.4436,53.0745,53.3174,353086.0
2022-10-10 15:50:00,54.89,55.04,54.34,54.35,995937.0,53.3174,53.4631,52.7831,52.7928,995937.0
2022-10-11 09:30:00,53.52,53.79,53.04,53.11,683553.0,51.9866,52.2489,51.5204,51.5884,683553.0
2022-10-11 09:40:00,53.12,53.45,52.82,53.05,542191.0,51.5981,51.9186,51.3067,51.5301,542191.0
2022-10-11 09:50:00,53.05,53.22,52.72,52.78,416971.0,51.5301,51.6952,51.2095,51.2678,416971.0
2022-10-11 10:00:00,52.75,52.75,52.39,52.6,568387.0,51.2387,51.2387,50.889,51.093,568387.0
2022-10-11 10:10:00,52.58,53.14,52.47,52.9,475837.0,51.0736,51.6175,50.9667,51.3844,475837.0
2022-10-11 10:20:00,52.89,53.03,52.69,52.84,259709.0,51.3747,51.5107,51.1804,51.3261,259709.0
2022-10-11 10:30:00,52.83,53.33,52.61,53.3,314003.0,51.3164,51.8021,51.1027,51.7729,314003.0
2022-10-11 10:40:00,53.32,53.66,53.29,53.33,354331.0,51.7924,52.1226,51.7632,51.8021,354331.0
2022-10-11 10:50:00,53.34,53.68,53.15,53.18,229488.0,51.8118,52.142,51.6272,51.6564,229488.0
2022-10-11 11:00:00,53.18,54.06,53.14,53.69,511539.0,51.6564,52.5112,51.6175,52.1518,511539.0
2022-10-11 11:10:00,53.71,54.1,53.57,53.9,398864.0,52.1712,52.55,52.0352,52.3557,398864.0
2022-10-11 11:20:00,53.9,54.09,53.72,53.99,221087.0,52.3557,52.5403,52.1809,52.4432,221087.0
2022-10-11 11:30:00,54.04,54.44,53.93,54.22,463574.0,52.4917,52.8803,52.3849,52.6666,463574.0
2022-10-11 11:40:00,54.23,54.98,54.13,54.83,615259.0,52.6763,53.4048,52.5791,53.2591,615259.0
2022-10-11 11:50:00,54.84,54.96,54.53,54.62,454228.0,53.2688,53.3854,52.9677,53.0551,454228.0
2022-10-11 12:00:00,54.66,54.66,54.08,54.2,357855.0,53.094,53.094,52.5306,52.6471,357855.0
2022-10-11 12:10:00,54.19,54.87,54.17,54.86,310817.0,52.6374,53.2979,52.618,53.2882,310817.0
2022-10-11 12:20:00,54.87,55.08,54.78,54.87,430140.0,53.2979,53.5019,53.2105,53.2979,430140.0
2022-10-11 12:30:00,54.87,55.12,54.85,55.11,447720.0,53.2979,53.5408,53.2785,53.5311,447720.0
2022-10-11 12:40:00,55.12,55.67,55.09,55.51,473357.0,53.5408,54.075,53.5116,53.9196,473357.0
2022-10-11 12:50:00,55.53,55.58,55.18,55.29,411313.0,53.939,53.9876,53.5991,53.7059,411313.0
2022-10-11 13:00:00,55.28,55.36,55.07,55.31,220498.0,53.6962,53.7739,53.4922,53.7253,220498.0
2022-10-11 13:10:00,55.29,55.38,54.92,55.15,335079.0,53.7059,53.7933,53.3465,53.5699,335079.0
2022-10-11 13:20:00,55.12,55.32,54.8,54.93,330378.0,53.5408,53.7351,53.23,53.3562,330378.0
2022-10-11 13:30:00,54.92,55.06,54.7,54.99,286304.0,53.3465,53.4825,53.1328,53.4145,286304.0
2022-10-11 13:40:00,54.98,55.28,54.93,55.04,244400.0,53.4048,53.6962,53.3562,53.4631,244400.0
2022-10-11 13:50:00,55.03,55.27,54.91,55.15,175516.0,53.4534,53.6865,53.3368,53.5699,175516.0
2022-10-11 14:00:00,55.2,55.26,54.81,54.93,344382.0,53.6185,53.6768,53.2397,53.3562,344382.0
2022-10-11 14:10:00,54.93,54.94,54.53,54.55,272015.0,53.3562,53.3659,52.9677,52.9871,272015.0
2022-10-11 14:20:00,54.54,54.96,54.5,54.87,229582.0,52.9774,53.3854,52.9385,53.2979,229582.0
2022-10-11 14:30:00,54.9,55.11,54.78,54.94,248503.0,53.3271,53.5311,53.2105,53.3659,248503.0
2022-10-11 14:40:00,54.93,55.07,53.81,53.97,621208.0,53.3562,53.4922,52.2683,52.4237,621208.0
2022-10-11 14:50:00,53.97,54.05,53.02,53.08,697779.0,52.4237,52.5014,51.501,51.5592,697779.0
2022-10-11 15:00:00,53.05,53.19,52.74,52.8,597318.0,51.5301,51.6661,51.229,51.2873,597318.0
2022-10-11 15:10:00,52.81,52.95,52.35,52.81,678972.0,51.297,51.433,50.8501,51.297,678972.0
2022-10-11 15:20:00,52.82,53.16,52.69,52.99,418700.0,51.3067,51.6369,51.1804,51.4718,418700.0
2022-10-11 15:30:00,52.99,53.39,52.68,53.37,473528.0,51.4718,51.8603,51.1707,51.8409,473528.0
2022-10-11 15:40:00,53.34,53.48,53.01,53.41,484977.0,51.8118,51.9478,51.4912,51.8798,484977.0
2022-10-11 15:50:00,53.38,53.5,52.88,53.28,634582.0,51.8506,51.9672,51.365,51.7535,634582.0
2022-10-12 09:30:00,53.46,53.88,52.63,53.72,805919.0,51.9283,52.3363,51.1221,52.1809,805919.0
2022-10-12 09:40:00,53.72,54.19,53.39,53.63,591014.0,52.1809,52.6374,51.8603,52.0935,591014.0
2022-10-12 09:50:00,53.61,53.93,53.43,53.75,378262.0,52.074,52.3849,51.8992,52.21,378262.0
2022-10-12 10:00:00,53.77,54.02,53.32,53.51,494836.0,52.2295,52.4723,51.7924,51.9769,494836.0
2022-10-12 10:10:00,53.5,53.57,53.2,53.46,272765.0,51.9672,52.0352,51.6758,51.9283,272765.0
2022-10-12 10:20:00,53.46,53.74,52.94,53.55,363277.0,51.9283,52.2003,51.4232,52.0158,363277.0
2022-10-12 10:30:00,53.55,53.91,53.31,53.32,310199.0,52.0158,52.3655,51.7826,51.7924,310199.0
2022-10-12 10:40:00,53.3,53.35,52.98,53.29,237374.0,51.7729,51.8215,51.4621,51.7632,237374.0
2022-10-12 10:50:00,53.28,53.55,53.22,53.31,229361.0,51.7535,52.0158,51.6952,51.7826,229361.0
2022-10-12 11:00:00,53.32,53.7,53.28,53.62,249823.0,51.7924,52.1615,51.7535,52.0838,249823.0
2022-10-12 11:10:00,53.6,53.9,53.59,53.83,232845.0,52.0643,52.3557,52.0546,52.2877,232845.0
2022-10-12 11:20:00,53.82,53.92,53.51,53.72,405205.0,52.278,52.3752,51.9769,52.1809,405205.0
2022-10-12 11:30:00,53.73,53.81,53.43,53.57,400184.0,52.1906,52.2683,51.8992,52.0352,400184.0
2022-10-12 11:40:00,53.55,54.01,53.51,53.74,258059.0,52.0158,52.4626,51.9769,52.2003,258059.0
2022-10-12 11:50:00,53.75,54.03,53.72,53.93,194278.0,52.21,52.482,52.1809,52.3849,194278.0
2022-10-12 12:00:00,53.96,54.19,53.7,53.77,228755.0,52.414,52.6374,52.1615,52.2295,228755.0
2022-10-12 12:10:00,53.79,53.79,53.48,53.73,150903.0,52.2489,52.2489,51.9478,52.1906,150903.0
2022-10-12 12:20:00,53.74,53.8,53.39,53.47,205746.0,52.2003,52.2586,51.8603,51.9381,205746.0
2022-10-12 12:30:00,53.47,53.55,53.23,53.28,161798.0,51.9381,52.0158,51.7049,51.7535,161798.0
2022-10-12 12:40:00,53.28,53.51,53.21,53.46,199235.0,51.7535,51.9769,51.6855,51.9283,199235.0
2022-10-12 12:50:00,53.47,53.71,53.45,53.65,178841.0,51.9381,52.1712,51.9186,52.1129,178841.0
2022-10-12 13:00:00,53.65,53.75,53.5,53.66,181748.0,52.1129,52.21,51.9672,52.1226,181748.0
2022-10-12 13:10:00,53.66,53.7,53.43,53.44,147012.0,52.1226,52.1615,51.8992,51.9089,147012.0
2022-10-12 13:20:00,53.42,53.55,53.35,53.51,112190.0,51.8895,52.0158,51.8215,51.9769,112190.0
2022-10-12 13:30:00,53.54,53.55,53.08,53.24,205668.0,52.0061,52.0158,51.5592,51.7146,205668.0
2022-10-12 13:40:00,53.28,53.36,53.13,53.3,118460.0,51.7535,51.8312,51.6078,51.7729,118460.0
2022-10-12 13:50:00,53.29,53.33,53.11,53.27,159347.0,51.7632,51.8021,51.5884,51.7438,159347.0
2022-10-12 14:00:00,53.26,53.75,52.99,53.51,596450.0,51.7341,52.21,51.4718,51.9769,596450.0
2022-10-12 14:10:00,53.48,53.9,53.29,53.68,369803.0,51.9478,52.3557,51.7632,52.142,369803.0
2022-10-12 14:20:00,53.69,53.95,53.32,53.88,205307.0,52.1518,52.4043,51.7924,52.3363,205307.0
2022-10-12 14:30:00,53.86,54.0,53.62,53.81,306236.0,52.3169,52.4529,52.0838,52.2683,306236.0
2022-10-12 14:40:00,53.8,53.87,53.39,53.45,173573.0,52.2586,52.3266,51.8603,51.9186,173573.0
2022-10-12 14:50:00,53.44,53.5,53.15,53.26,269969.0,51.9089,51.9672,51.6272,51.7341,269969.0
2022-10-12 15:00:00,53.25,53.34,53.01,53.2,269830.0,51.7244,51.8118,51.4912,51.6758,269830.0
2022-10-12 15:10:00,53.21,53.42,53.06,53.41,222928.0,51.6855,51.8895,51.5398,51.8798,222928.0
2022-10-12 15:20:00,53.4,53.47,53.18,53.21,159011.0,51.8701,51.9381,51.6564,51.6855,159011.0
2022-10-12 15:30:00,53.18,53.52,53.18,53.39,208139.0,51.6564,51.9866,51.6564,51.8603,208139.0
2022-10-12 15:40:00,53.4,53.43,53.16,53.19,187561.0,51.8701,51.8992,51.6369,51.6661,187561.0
2022-10-12 15:50:00,53.18,53.24,52.74,52.75,555118.0,51.6564,51.7146,51.229,51.2387,555118.0
2022-10-13 09:30:00,49.49,49.77,48.97,49.36,1261134.0,48.0721,48.3441,47.567,47.9458,1261134.0
2022-10-13 09:40:00,49.35,50.24,49.2,50.2,1081065.0,47.9361,48.8006,47.7904,48.7617,1081065.0
2022-10-13 09:50:00,50.2,50.92,50.13,50.68,1005549.0,48.7617,49.4611,48.6938,49.228,1005549.0
2022-10-13 10:00:00,50.68,51.37,50.45,51.19,830499.0,49.228,49.8982,49.0046,49.7234,830499.0
2022-10-13 10:10:00,51.19,51.64,50.87,51.11,602450.0,49.7234,50.1605,49.4125,49.6457,602450.0
2022-10-13 10:20:00,51.15,51.27,50.56,50.68,715800.0,49.6845,49.8011,49.1114,49.228,715800.0
2022-10-13 10:30:00,50.66,51.25,50.6,51.12,455011.0,49.2086,49.7817,49.1503,49.6554,455011.0
2022-10-13 10:40:00,51.12,51.69,50.97,51.56,422850.0,49.6554,50.2091,49.5097,50.0828,422850.0
2022-10-13 10:50:00,51.56,51.9,51.19,51.43,538347.0,50.0828,50.413,49.7234,49.9565,538347.0
2022-10-13 11:00:00,51.37,52.83,51.3,52.7,785093.0,49.8982,51.3164,49.8302,51.1901,785093.0
2022-10-13 11:10:00,52.68,54.4,52.44,53.79,1276795.0,51.1707,52.8414,50.9376,52.2489,1276795.0
2022-10-13 11:20:00,53.81,55.43,53.8,54.37,1431455.0,52.2683,53.8419,52.2586,52.8123,1431455.0
2022-10-13 11:30:00,54.4,56.37,54.17,55.91,938300.0,52.8414,54.755,52.618,54.3082,938300.0
2022-10-13 11:40:00,55.94,56.61,55.16,55.21,816493.0,54.3373,54.9881,53.5796,53.6282,816493.0
2022-10-13 11:50:00,55.18,55.68,54.93,55.49,430355.0,53.5991,54.0847,53.3562,53.9002,430355.0
2022-10-13 12:00:00,55.53,56.03,55.48,55.5,377044.0,53.939,54.4247,53.8905,53.9099,377044.0
2022-10-13 12:10:00,55.52,55.62,54.78,54.84,610743.0,53.9293,54.0265,53.2105,53.2688,610743.0
2022-10-13 12:20:00,54.84,55.19,54.66,54.84,279250.0,53.2688,53.6088,53.094,53.2688,279250.0
2022-10-13 12:30:00,54.86,55.19,54.75,54.98,267575.0,53.2882,53.6088,53.1814,53.4048,267575.0
2022-10-13 12:40:00,54.95,55.73,54.95,55.72,570124.0,53.3757,54.1333,53.3757,54.1236,570124.0
2022-10-13 12:50:00,55.71,55.88,55.38,55.55,329001.0,54.1139,54.279,53.7933,53.9585,329001.0
2022-10-13 13:00:00,55.56,55.99,55.55,55.7,352802.0,53.9682,54.3859,53.9585,54.1042,352802.0
2022-10-13 13:10:00,55.69,56.02,55.56,55.92,279832.0,54.0945,54.415,53.9682,54.3179,279832.0
2022-10-13 13:20:00,55.91,56.8,55.91,56.57,586496.0,54.3082,55.1727,54.3082,54.9492,586496.0
2022-10-13 13:30:00,56.63,57.12,56.62,56.81,471267.0,55.0075,55.4835,54.9978,55.1824,471267.0
2022-10-13 13:40:00,56.82,56.86,56.4,56.65,418638.0,55.1921,55.2309,54.7841,55.0269,418638.0
2022-10-13 13:50:00,56.65,56.8,56.53,56.7,218967.0,55.0269,55.1727,54.9104,55.0755,218967.0
2022-10-13 14:00:00,56.7,56.76,56.44,56.54,196254.0,55.0755,55.1338,54.823,54.9201,196254.0
2022-10-13 14:10:00,56.52,56.7,56.29,56.57,188992.0,54.9007,55.0755,54.6773,54.9492,188992.0
2022-10-13 14:20:00,56.57,56.61,56.0,56.07,254265.0,54.9492,54.9881,54.3956,54.4636,254265.0
2022-10-13 14:30:00,56.06,56.67,56.06,56.6,314828.0,54.4539,55.0464,54.4539,54.9784,314828.0
2022-10-13 14:40:00,56.6,56.99,56.46,56.83,349265.0,54.9784,55.3572,54.8424,55.2018,349265.0
2022-10-13 14:50:00,56.81,57.4,56.77,57.25,552608.0,55.1824,55.7555,55.1435,55.6098,552608.0
2022-10-13 15:00:00,57.26,57.56,57.0,57.55,481271.0,55.6195,55.9109,55.3669,55.9012,481271.0
2022-10-13 15:10:00,57.55,57.57,57.22,57.31,382060.0,55.9012,55.9206,55.5806,55.668,382060.0
2022-10-13 15:20:00,57.32,57.32,56.9,56.96,364663.0,55.6778,55.6778,55.2698,55.3281,364663.0
2022-10-13 15:30:00,56.91,57.18,56.46,56.78,464379.0,55.2795,55.5418,54.8424,55.1532,464379.0
2022-10-13 15:40:00,56.76,57.18,56.58,57.01,528982.0,55.1338,55.5418,54.959,55.3766,528982.0
2022-10-13 15:50:00,56.99,57.42,56.73,56.87,781446.0,55.3572,55.7749,55.1047,55.2406,781446.0
2022-10-14 09:30:00,58.06,58.86,57.55,58.79,997686.0,56.3966,57.1736,55.9012,57.1056,997686.0
2022-10-14 09:40:00,58.79,58.82,56.93,57.2,787035.0,57.1056,57.1348,55.2989,55.5612,787035.0
2022-10-14 09:50:00,57.22,57.64,56.87,57.14,630945.0,55.5806,55.9886,55.2406,55.5029,630945.0
2022-10-14 10:00:00,57.15,57.15,55.58,56.03,1165472.0,55.5126,55.5126,53.9876,54.4247,1165472.0
2022-10-14 10:10:00,56.05,56.2,54.89,55.18,694238.0,54.4441,54.5898,53.3174,53.5991,694238.0
2022-10-14 10:20:00,55.18,55.21,54.38,55.0,700141.0,53.5991,53.6282,52.822,53.4242,700141.0
2022-10-14 10:30:00,54.98,55.39,54.81,55.08,492746.0,53.4048,53.803,53.2397,53.5019,492746.0
2022-10-14 10:40:00,55.06,55.33,54.23,54.33,385409.0,53.4825,53.7448,52.6763,52.7734,385409.0
2022-10-14 10:50:00,54.36,55.19,54.25,55.02,466000.0,52.8026,53.6088,52.6957,53.4436,466000.0
2022-10-14 11:00:00,55.02,55.72,55.02,55.16,513319.0,53.4436,54.1236,53.4436,53.5796,513319.0
2022-10-14 11:10:00,55.18,55.26,54.39,54.46,307159.0,53.5991,53.6768,52.8317,52.8997,307159.0
2022-10-14 11:20:00,54.49,55.15,54.48,55.08,300041.0,52.9288,53.5699,52.9191,53.5019,300041.0
2022-10-14 11:30:00,55.08,55.09,54.33,54.69,548190.0,53.5019,53.5116,52.7734,53.1231,548190.0
2022-10-14 11:40:00,54.69,54.84,53.95,54.14,427139.0,53.1231,53.2688,52.4043,52.5889,427139.0
2022-10-14 11:50:00,54.16,54.32,53.77,53.96,303597.0,52.6083,52.7637,52.2295,52.414,303597.0
2022-10-14 12:00:00,53.91,54.56,53.54,53.54,515560.0,52.3655,52.9968,52.0061,52.0061,515560.0
2022-10-14 12:10:00,53.54,53.81,53.36,53.71,480024.0,52.0061,52.2683,51.8312,52.1712,480024.0
2022-10-14 12:20:00,53.72,53.96,53.53,53.94,334706.0,52.1809,52.414,51.9963,52.3946,334706.0
2022-10-14 12:30:00,53.92,54.22,53.73,54.08,414589.0,52.3752,52.6666,52.1906,52.5306,414589.0
2022-10-14 12:40:00,54.08,54.44,53.95,53.95,341078.0,52.5306,52.8803,52.4043,52.4043,341078.0
2022-10-14 12:50:00,53.95,53.95,53.65,53.78,247642.0,52.4043,52.4043,52.1129,52.2392,247642.0
2022-10-14 13:00:00,53.76,54.18,53.51,53.63,307366.0,52.2197,52.6277,51.9769,52.0935,307366.0
2022-10-14 13:10:00,53.63,53.83,53.5,53.62,212729.0,52.0935,52.2877,51.9672,52.0838,212729.0
2022-10-14 13:20:00,53.6,53.84,53.39,53.8,237741.0,52.0643,52.2975,51.8603,52.2586,237741.0
2022-10-14 13:30:00,53.8,54.05,53.68,53.94,336501.0,52.2586,52.5014,52.142,52.3946,336501.0
2022-10-14 13:40:00,53.93,54.1,53.76,53.93,249180.0,52.3849,52.55,52.2197,52.3849,249180.0
2022-10-14 13:50:00,53.92,54.16,53.72,54.15,179411.0,52.3752,52.6083,52.1809,52.5986,179411.0
2022-10-14 14:00:00,54.1,54.11,53.62,53.76,223643.0,52.55,52.5597,52.0838,52.2197,223643.0
2022-10-14 14:10:00,53.68,53.71,53.18,53.2,235413.0,52.142,52.1712,51.6564,51.6758,235413.0
2022-10-14 14:20:00,53.22,53.36,53.06,53.32,243761.0,51.6952,51.8312,51.5398,51.7924,243761.0
2022-10-14 14:30:00,53.31,53.38,53.14,53.19,243697.0,51.7826,51.8506,51.6175,51.6661,243697.0
2022-10-14 14:40:00,53.2,53.28,52.94,53.26,288796.0,51.6758,51.7535,51.4232,51.7341,288796.0
2022-10-14 14:50:00,53.25,53.36,53.11,53.36,162446.0,51.7244,51.8312,51.5884,51.8312,162446.0
2022-10-14 15:00:00,53.36,53.78,53.2,53.29,631482.0,51.8312,52.2392,51.6758,51.7632,631482.0
2022-10-14 15:10:00,53.26,53.38,52.86,53.08,346200.0,51.7341,51.8506,51.3455,51.5592,346200.0
2022-10-14 15:20:00,53.06,53.53,52.99,53.47,360041.0,51.5398,51.9963,51.4718,51.9381,360041.0
2022-10-14 15:30:00,53.46,53.8,53.27,53.42,396702.0,51.9283,52.2586,51.7438,51.8895,396702.0
2022-10-14 15:40:00,53.4,53.44,53.06,53.29,322952.0,51.8701,51.9089,51.5398,51.7632,322952.0
2022-10-14 15:50:00,53.26,53.46,52.68,53.0,673676.0,51.7341,51.9283,51.1707,51.4815,673676.0
2022-10-17 09:30:00,55.82,56.91,55.78,56.9,1056162.0,54.2207,55.2795,54.1819,55.2698,1056162.0
2022-10-17 09:40:00,56.91,57.28,56.68,57.07,828634.0,55.2795,55.6389,55.0561,55.4349,828634.0
2022-10-17 09:50:00,57.08,57.21,56.47,56.61,421447.0,55.4446,55.5709,54.8521,54.9881,421447.0
2022-10-17 10:00:00,56.61,56.99,56.49,56.77,461871.0,54.9881,55.3572,54.8715,55.1435,461871.0
2022-10-17 10:10:00,56.74,57.53,56.74,57.36,601364.0,55.1144,55.8817,55.1144,55.7166,601364.0
2022-10-17 10:20:00,57.37,57.55,56.9,57.0,320717.0,55.7263,55.9012,55.2698,55.3669,320717.0
2022-10-17 10:30:00,57.01,57.16,56.75,57.05,348936.0,55.3766,55.5223,55.1241,55.4155,348936.0
2022-10-17 10:40:00,57.05,57.12,56.76,56.85,170466.0,55.4155,55.4835,55.1338,55.2212,170466.0
2022-10-17 10:50:00,56.81,56.84,56.18,56.42,451681.0,55.1824,55.2115,54.5704,54.8035,451681.0
2022-10-17 11:00:00,56.43,56.71,56.23,56.26,247472.0,54.8133,55.0852,54.619,54.6481,247472.0
2022-10-17 11:10:00,56.29,56.54,56.05,56.14,163782.0,54.6773,54.9201,54.4441,54.5316,163782.0
2022-10-17 11:20:00,56.12,56.87,56.12,56.83,374033.0,54.5121,55.2406,54.5121,55.2018,374033.0
2022-10-17 11:30:00,56.83,56.97,56.71,56.96,226498.0,55.2018,55.3378,55.0852,55.3281,226498.0
2022-10-17 11:40:00,56.96,57.21,56.94,57.09,269496.0,55.3281,55.5709,55.3086,55.4543,269496.0
2022-10-17 11:50:00,57.06,57.33,57.0,57.07,235109.0,55.4252,55.6875,55.3669,55.4349,235109.0
2022-10-17 12:00:00,57.09,57.38,57.0,57.36,243815.0,55.4543,55.736,55.3669,55.7166,243815.0
2022-10-17 12:10:00,57.37,57.37,56.83,56.87,180123.0,55.7263,55.7263,55.2018,55.2406,180123.0
2022-10-17 12:20:00,56.88,57.14,56.76,57.03,238481.0,55.2504,55.5029,55.1338,55.3961,238481.0
2022-10-17 12:30:00,57.04,57.29,56.99,57.09,201776.0,55.4058,55.6486,55.3572,55.4543,201776.0
2022-10-17 12:40:00,57.07,57.08,56.66,56.92,207590.0,55.4349,55.4446,55.0367,55.2892,207590.0
2022-10-17 12:50:00,56.91,57.08,56.83,56.91,167467.0,55.2795,55.4446,55.2018,55.2795,167467.0
2022-10-17 13:00:00,56.92,57.05,56.63,56.98,189810.0,55.2892,55.4155,55.0075,55.3475,189810.0
2022-10-17 13:10:00,56.94,57.14,56.83,56.88,181406.0,55.3086,55.5029,55.2018,55.2504,181406.0
2022-10-17 13:20:00,56.85,57.26,56.8,57.13,242616.0,55.2212,55.6195,55.1727,55.4932,242616.0
2022-10-17 13:30:00,57.13,57.24,57.08,57.22,151109.0,55.4932,55.6,55.4446,55.5806,151109.0
2022-10-17 13:40:00,57.23,57.42,57.08,57.36,184129.0,55.5903,55.7749,55.4446,55.7166,184129.0
2022-10-17 13:50:00,57.35,57.42,57.22,57.3,159212.0,55.7069,55.7749,55.5806,55.6583,159212.0
2022-10-17 14:00:00,57.3,57.52,57.08,57.21,228138.0,55.6583,55.872,55.4446,55.5709,228138.0
2022-10-17 14:10:00,57.21,57.28,56.97,57.13,189518.0,55.5709,55.6389,55.3378,55.4932,189518.0
2022-10-17 14:20:00,57.13,57.14,56.79,57.0,183861.0,55.4932,55.5029,55.1629,55.3669,183861.0
2022-10-17 14:30:00,56.99,57.19,56.84,57.16,194841.0,55.3572,55.5515,55.2115,55.5223,194841.0
2022-10-17 14:40:00,57.15,57.28,57.1,57.18,209967.0,55.5126,55.6389,55.4641,55.5418,209967.0
2022-10-17 14:50:00,57.17,57.17,56.99,57.04,181018.0,55.5321,55.5321,55.3572,55.4058,181018.0
2022-10-17 15:00:00,57.03,57.14,56.81,56.89,202077.0,55.3961,55.5029,55.1824,55.2601,202077.0
2022-10-17 15:10:00,56.88,56.99,56.76,56.96,214085.0,55.2504,55.3572,55.1338,55.3281,214085.0
2022-10-17 15:20:00,56.94,57.13,56.76,57.12,251175.0,55.3086,55.4932,55.1338,55.4835,251175.0
2022-10-17 15:30:00,57.11,57.24,56.99,57.08,278972.0,55.4738,55.6,55.3572,55.4446,278972.0
2022-10-17 15:40:00,57.07,57.38,57.01,57.17,411388.0,55.4349,55.736,55.3766,55.5321,411388.0
2022-10-17 15:50:00,57.2,57.36,56.81,57.03,586823.0,55.5612,55.7166,55.1824,55.3961,586823.0
2022-10-18 09:30:00,60.92,61.05,60.49,60.59,1276670.0,59.1746,59.3009,58.7569,58.8541,1276670.0
2022-10-18 09:40:00,60.61,60.72,60.04,60.39,688192.0,58.8735,58.9803,58.3198,58.6598,688192.0
2022-10-18 09:50:00,60.37,60.5,59.65,59.96,871979.0,58.6404,58.7666,57.941,58.2421,871979.0
2022-10-18 10:00:00,59.95,60.53,59.94,60.46,561317.0,58.2324,58.7958,58.2227,58.7278,561317.0
2022-10-18 10:10:00,60.45,60.55,59.92,60.08,447581.0,58.7181,58.8152,58.2033,58.3587,447581.0
2022-10-18 10:20:00,60.09,60.11,59.4,59.43,576669.0,58.3684,58.3878,57.6982,57.7273,576669.0
2022-10-18 10:30:00,59.41,59.52,58.95,59.03,636471.0,57.7079,57.8147,57.2611,57.3388,636471.0
2022-10-18 10:40:00,59.04,59.69,59.03,59.59,495806.0,57.3485,57.9799,57.3388,57.8827,495806.0
2022-10-18 10:50:00,59.58,59.58,59.19,59.22,288300.0,57.873,57.873,57.4942,57.5233,288300.0
2022-10-18 11:00:00,59.19,59.43,58.73,58.78,653900.0,57.4942,57.7273,57.0474,57.0959,653900.0
2022-10-18 11:10:00,58.79,58.88,58.12,58.18,566278.0,57.1056,57.1931,56.4548,56.5131,566278.0
2022-10-18 11:20:00,58.15,58.24,57.62,57.92,691542.0,56.484,56.5714,55.9692,56.2606,691542.0
2022-10-18 11:30:00,57.91,57.97,57.36,57.65,779028.0,56.2508,56.3091,55.7166,55.9983,779028.0
2022-10-18 11:40:00,57.65,58.08,57.4,58.04,614220.0,55.9983,56.416,55.7555,56.3771,614220.0
2022-10-18 11:50:00,58.02,58.2,57.91,58.15,509827.0,56.3577,56.5325,56.2508,56.484,509827.0
2022-10-18 12:00:00,58.13,58.59,57.85,58.55,504744.0,56.4645,56.9114,56.1926,56.8725,504744.0
2022-10-18 12:10:00,58.54,58.88,58.47,58.75,579734.0,56.8628,57.1931,56.7948,57.0668,579734.0
2022-10-18 12:20:00,58.74,58.74,58.27,58.49,518807.0,57.0571,57.0571,56.6005,56.8142,518807.0
2022-10-18 12:30:00,58.48,59.08,58.33,58.98,464900.0,56.8045,57.3873,56.6588,57.2902,464900.0
2022-10-18 12:40:00,58.97,59.17,58.72,58.88,472026.0,57.2805,57.4747,57.0376,57.1931,472026.0
2022-10-18 12:50:00,58.86,59.18,58.72,58.72,218248.0,57.1736,57.4845,57.0376,57.0376,218248.0
2022-10-18 13:00:00,58.71,58.81,58.13,58.46,624184.0,57.0279,57.1251,56.4645,56.7851,624184.0
2022-10-18 13:10:00,58.47,58.9,58.39,58.81,364815.0,56.7948,57.2125,56.7171,57.1251,364815.0
2022-10-18 13:20:00,58.82,59.11,58.6,59.08,224972.0,57.1348,57.4165,56.9211,57.3873,224972.0
2022-10-18 13:30:00,59.09,59.52,58.97,59.36,320421.0,57.397,57.8147,57.2805,57.6593,320421.0
2022-10-18 13:40:00,59.37,59.45,59.05,59.37,375044.0,57.669,57.7467,57.3582,57.669,375044.0
2022-10-18 13:50:00,59.38,59.62,59.25,59.46,389240.0,57.6787,57.9119,57.5525,57.7564,389240.0
2022-10-18 14:00:00,59.45,59.56,59.08,59.18,297482.0,57.7467,57.8536,57.3873,57.4845,297482.0
2022-10-18 14:10:00,59.18,59.33,59.02,59.1,154022.0,57.4845,57.6302,57.329,57.4068,154022.0
2022-10-18 14:20:00,59.1,59.45,58.98,59.41,289956.0,57.4068,57.7467,57.2902,57.7079,289956.0
2022-10-18 14:30:00,59.42,59.43,58.54,58.65,578232.0,57.7176,57.7273,56.8628,56.9696,578232.0
2022-10-18 14:40:00,58.65,58.72,57.63,57.98,756891.0,56.9696,57.0376,55.9789,56.3188,756891.0
2022-10-18 14:50:00,57.95,58.35,57.77,58.23,524298.0,56.2897,56.6782,56.1149,56.5617,524298.0
2022-10-18 15:00:00,58.22,58.27,57.81,58.0,491794.0,56.552,56.6005,56.1537,56.3383,491794.0
2022-10-18 15:10:00,58.02,58.15,57.75,58.03,263435.0,56.3577,56.484,56.0954,56.3674,263435.0
2022-10-18 15:20:00,58.07,58.41,57.91,58.37,344805.0,56.4063,56.7365,56.2508,56.6977,344805.0
2022-10-18 15:30:00,58.34,58.95,58.26,58.74,607593.0,56.6685,57.2611,56.5908,57.0571,607593.0
2022-10-18 15:40:00,58.76,58.97,58.68,58.84,298444.0,57.0765,57.2805,56.9988,57.1542,298444.0
2022-10-18 15:50:00,58.82,59.11,58.53,59.02,1173180.0,57.1348,57.4165,56.8531,57.329,1173180.0
2022-10-19 09:30:00,57.98,58.92,57.84,58.54,893361.0,56.3188,57.2319,56.1829,56.8628,893361.0
2022-10-19 09:40:00,58.52,58.66,57.47,57.55,829101.0,56.8434,56.9794,55.8235,55.9012,829101.0
2022-10-19 09:50:00,57.55,58.25,57.53,57.82,514406.0,55.9012,56.5811,55.8817,56.1634,514406.0
2022-10-19 10:00:00,57.8,58.35,57.65,58.2,463019.0,56.144,56.6782,55.9983,56.5325,463019.0
2022-10-19 10:10:00,58.21,58.89,57.94,58.69,461411.0,56.5423,57.2028,56.28,57.0085,461411.0
2022-10-19 10:20:00,58.71,59.36,58.65,59.23,569096.0,57.0279,57.6593,56.9696,57.533,569096.0
2022-10-19 10:30:00,59.25,59.37,58.85,59.09,316684.0,57.5525,57.669,57.1639,57.397,316684.0
2022-10-19 10:40:00,59.09,59.09,58.53,58.61,276569.0,57.397,57.397,56.8531,56.9308,276569.0
2022-10-19 10:50:00,58.62,58.7,58.15,58.34,428760.0,56.9405,57.0182,56.484,56.6685,428760.0
2022-10-19 11:00:00,58.33,58.51,58.1,58.42,481984.0,56.6588,56.8337,56.4354,56.7462,481984.0
2022-10-19 11:10:00,58.43,58.83,58.38,58.71,311782.0,56.756,57.1445,56.7074,57.0279,311782.0
2022-10-19 11:20:00,58.74,58.82,58.16,58.26,344422.0,57.0571,57.1348,56.4937,56.5908,344422.0
2022-10-19 11:30:00,58.27,58.39,57.85,58.39,287506.0,56.6005,56.7171,56.1926,56.7171,287506.0
2022-10-19 11:40:00,58.37,58.46,58.1,58.43,254080.0,56.6977,56.7851,56.4354,56.756,254080.0
2022-10-19 11:50:00,58.42,58.66,58.3,58.37,318547.0,56.7462,56.9794,56.6297,56.6977,318547.0
2022-10-19 12:00:00,58.37,58.41,57.78,57.88,386004.0,56.6977,56.7365,56.1246,56.2217,386004.0
2022-10-19 12:10:00,57.89,58.01,57.75,58.0,246675.0,56.2314,56.348,56.0954,56.3383,246675.0
2022-10-19 12:20:00,57.97,58.0,57.55,57.64,226887.0,56.3091,56.3383,55.9012,55.9886,226887.0
2022-10-19 12:30:00,57.63,57.98,57.59,57.74,189136.0,55.9789,56.3188,55.94,56.0857,189136.0
2022-10-19 12:40:00,57.75,57.78,56.99,57.09,506258.0,56.0954,56.1246,55.3572,55.4543,506258.0
2022-10-19 12:50:00,57.06,57.3,57.04,57.18,224847.0,55.4252,55.6583,55.4058,55.5418,224847.0
2022-10-19 13:00:00,57.11,57.29,56.36,56.64,639098.0,55.4738,55.6486,54.7453,55.0172,639098.0
2022-10-19 13:10:00,56.62,56.79,56.55,56.67,226416.0,54.9978,55.1629,54.9298,55.0464,226416.0
2022-10-19 13:20:00,56.66,57.13,56.66,56.87,283389.0,55.0367,55.4932,55.0367,55.2406,283389.0
2022-10-19 13:30:00,56.88,57.02,56.69,56.69,199093.0,55.2504,55.3863,55.0658,55.0658,199093.0
2022-10-19 13:40:00,56.71,57.0,56.64,56.73,192484.0,55.0852,55.3669,55.0172,55.1047,192484.0
2022-10-19 13:50:00,56.73,57.06,56.62,57.04,167250.0,55.1047,55.4252,54.9978,55.4058,167250.0
2022-10-19 14:00:00,57.03,57.59,56.86,57.44,485476.0,55.3961,55.94,55.2309,55.7943,485476.0
2022-10-19 14:10:00,57.45,57.76,57.34,57.52,366995.0,55.804,56.1051,55.6972,55.872,366995.0
2022-10-19 14:20:00,57.52,57.63,57.37,57.6,252474.0,55.872,55.9789,55.7263,55.9497,252474.0
2022-10-19 14:30:00,57.57,57.68,57.42,57.44,200421.0,55.9206,56.0274,55.7749,55.7943,200421.0
2022-10-19 14:40:00,57.43,57.52,57.15,57.22,242735.0,55.7846,55.872,55.5126,55.5806,242735.0
2022-10-19 14:50:00,57.2,57.26,57.1,57.15,158981.0,55.5612,55.6195,55.4641,55.5126,158981.0
2022-10-19 15:00:00,57.16,57.43,57.02,57.38,314917.0,55.5223,55.7846,55.3863,55.736,314917.0
2022-10-19 15:10:00,57.39,57.88,57.35,57.79,341746.0,55.7457,56.2217,55.7069,56.1343,341746.0
2022-10-19 15:20:00,57.79,57.83,57.3,57.4,298690.0,56.1343,56.1731,55.6583,55.7555,298690.0
2022-10-19 15:30:00,57.41,57.57,57.27,57.38,242251.0,55.7652,55.9206,55.6292,55.736,242251.0
2022-10-19 15:40:00,57.37,57.6,57.23,57.41,282409.0,55.7263,55.9497,55.5903,55.7652,282409.0
2022-10-19 15:50:00,57.4,57.87,57.27,57.82,661534.0,55.7555,56.212,55.6292,56.1634,661534.0
2022-10-20 09:30:00,57.52,57.83,57.12,57.19,610985.0,55.872,56.1731,55.4835,55.5515,610985.0
2022-10-20 09:40:00,57.21,58.05,57.03,57.95,614854.0,55.5709,56.3868,55.3961,56.2897,614854.0
2022-10-20 09:50:00,57.95,58.37,57.9,58.03,483371.0,56.2897,56.6977,56.2411,56.3674,483371.0
2022-10-20 10:00:00,58.04,59.18,57.98,59.13,629847.0,56.3771,57.4845,56.3188,57.4359,629847.0
2022-10-20 10:10:00,59.16,59.61,58.9,59.53,590892.0,57.465,57.9021,57.2125,57.8244,590892.0
2022-10-20 10:20:00,59.51,59.7,59.23,59.47,418449.0,57.805,57.9896,57.533,57.7662,418449.0
2022-10-20 10:30:00,59.49,59.62,58.92,59.1,351545.0,57.7856,57.9119,57.2319,57.4068,351545.0
2022-10-20 10:40:00,59.1,59.17,58.76,59.08,268170.0,57.4068,57.4747,57.0765,57.3873,268170.0
2022-10-20 10:50:00,59.06,59.39,58.91,59.38,315594.0,57.3679,57.6884,57.2222,57.6787,315594.0
2022-10-20 11:00:00,59.39,59.46,59.06,59.26,434745.0,57.6884,57.7564,57.3679,57.5622,434745.0
2022-10-20 11:10:00,59.29,59.36,58.82,58.86,239010.0,57.5913,57.6593,57.1348,57.1736,239010.0
2022-10-20 11:20:00,58.87,59.01,58.4,58.6,286023.0,57.1833,57.3193,56.7268,56.9211,286023.0
2022-10-20 11:30:00,58.6,59.1,58.57,59.03,264539.0,56.9211,57.4068,56.8919,57.3388,264539.0
2022-10-20 11:40:00,59.04,59.14,58.79,58.96,308296.0,57.3485,57.4456,57.1056,57.2708,308296.0
2022-10-20 11:50:00,58.95,59.06,58.53,58.57,323326.0,57.2611,57.3679,56.8531,56.8919,323326.0
2022-10-20 12:00:00,58.57,58.62,57.81,57.89,388100.0,56.8919,56.9405,56.1537,56.2314,388100.0
2022-10-20 12:10:00,57.86,58.12,57.72,58.03,242355.0,56.2023,56.4548,56.0663,56.3674,242355.0
2022-10-20 12:20:00,58.01,58.01,57.44,57.58,348163.0,56.348,56.348,55.7943,55.9303,348163.0
2022-10-20 12:30:00,57.58,57.74,57.35,57.4,175363.0,55.9303,56.0857,55.7069,55.7555,175363.0
2022-10-20 12:40:00,57.4,57.58,57.13,57.35,233575.0,55.7555,55.9303,55.4932,55.7069,233575.0
2022-10-20 12:50:00,57.36,57.48,57.17,57.48,253436.0,55.7166,55.8332,55.5321,55.8332,253436.0
2022-10-20 13:00:00,57.47,57.52,56.74,56.87,321437.0,55.8235,55.872,55.1144,55.2406,321437.0
2022-10-20 13:10:00,56.86,57.18,56.79,56.9,179720.0,55.2309,55.5418,55.1629,55.2698,179720.0
2022-10-20 13:20:00,56.89,57.22,56.83,57.13,228574.0,55.2601,55.5806,55.2018,55.4932,228574.0
2022-10-20 13:30:00,57.12,57.13,56.88,57.0,150129.0,55.4835,55.4932,55.2504,55.3669,150129.0
2022-10-20 13:40:00,56.98,57.05,56.41,56.46,328242.0,55.3475,55.4155,54.7938,54.8424,328242.0
2022-10-20 13:50:00,56.46,56.63,56.27,56.63,237398.0,54.8424,55.0075,54.6578,55.0075,237398.0
2022-10-20 14:00:00,56.6,56.67,56.14,56.25,301558.0,54.9784,55.0464,54.5316,54.6384,301558.0
2022-10-20 14:10:00,56.31,56.34,56.03,56.2,238476.0,54.6967,54.7258,54.4247,54.5898,238476.0
2022-10-20 14:20:00,56.21,56.26,55.94,56.0,402003.0,54.5996,54.6481,54.3373,54.3956,402003.0
2022-10-20 14:30:00,55.97,56.42,55.93,56.27,351123.0,54.3664,54.8035,54.3276,54.6578,351123.0
2022-10-20 14:40:00,56.27,56.29,55.93,56.11,254789.0,54.6578,54.6773,54.3276,54.5024,254789.0
2022-10-20 14:50:00,56.12,56.66,56.0,56.37,446122.0,54.5121,55.0367,54.3956,54.755,446122.0
2022-10-20 15:00:00,56.37,56.85,56.35,56.75,400384.0,54.755,55.2212,54.7355,55.1241,400384.0
2022-10-20 15:10:00,56.74,56.8,56.33,56.34,231015.0,55.1144,55.1727,54.7161,54.7258,231015.0
2022-10-20 15:20:00,56.35,56.37,56.05,56.22,285972.0,54.7355,54.755,54.4441,54.6093,285972.0
2022-10-20 15:30:00,56.21,56.26,55.9,56.07,365609.0,54.5996,54.6481,54.2984,54.4636,365609.0
2022-10-20 15:40:00,56.08,56.52,56.01,56.42,265729.0,54.4733,54.9007,54.4053,54.8035,265729.0
2022-10-20 15:50:00,56.46,56.8,56.27,56.28,498210.0,54.8424,55.1727,54.6578,54.6675,498210.0
2022-10-21 09:30:00,56.15,56.46,55.41,56.2,772199.0,54.5413,54.8424,53.8225,54.5898,772199.0
2022-10-21 09:40:00,56.22,57.41,55.63,57.1,764483.0,54.6093,55.7652,54.0362,55.4641,764483.0
2022-10-21 09:50:00,57.13,57.98,56.77,57.96,925159.0,55.4932,56.3188,55.1435,56.2994,925159.0
2022-10-21 10:00:00,57.98,58.68,57.82,58.39,822883.0,56.3188,56.9988,56.1634,56.7171,822883.0
2022-10-21 10:10:00,58.41,58.54,58.03,58.12,522734.0,56.7365,56.8628,56.3674,56.4548,522734.0
2022-10-21 10:20:00,58.12,58.29,57.12,57.16,660353.0,56.4548,56.62,55.4835,55.5223,660353.0
2022-10-21 10:30:00,57.15,57.53,56.69,57.07,590724.0,55.5126,55.8817,55.0658,55.4349,590724.0
2022-10-21 10:40:00,57.07,57.57,56.85,57.56,755706.0,55.4349,55.9206,55.2212,55.9109,755706.0
2022-10-21 10:50:00,57.51,57.69,56.76,56.9,424574.0,55.8623,56.0372,55.1338,55.2698,424574.0
2022-10-21 11:00:00,56.9,56.95,56.44,56.84,384895.0,55.2698,55.3184,54.823,55.2115,384895.0
2022-10-21 11:10:00,56.84,57.2,56.82,56.9,433336.0,55.2115,55.5612,55.1921,55.2698,433336.0
2022-10-21 11:20:00,56.88,57.5,56.67,57.35,512126.0,55.2504,55.8526,55.0464,55.7069,512126.0
2022-10-21 11:30:00,57.36,57.93,57.3,57.37,660435.0,55.7166,56.2703,55.6583,55.7263,660435.0
2022-10-21 11:40:00,57.38,58.21,57.3,58.16,510606.0,55.736,56.5423,55.6583,56.4937,510606.0
2022-10-21 11:50:00,58.16,58.42,57.95,58.41,460558.0,56.4937,56.7462,56.2897,56.7365,460558.0
2022-10-21 12:00:00,58.43,58.95,58.43,58.53,593273.0,56.756,57.2611,56.756,56.8531,593273.0
2022-10-21 12:10:00,58.53,58.58,58.16,58.22,375748.0,56.8531,56.9017,56.4937,56.552,375748.0
2022-10-21 12:20:00,58.22,58.64,58.05,58.11,380973.0,56.552,56.9599,56.3868,56.4451,380973.0
2022-10-21 12:30:00,58.12,58.84,58.05,58.34,360488.0,56.4548,57.1542,56.3868,56.6685,360488.0
2022-10-21 12:40:00,58.36,59.16,58.35,59.08,365412.0,56.688,57.465,56.6782,57.3873,365412.0
2022-10-21 12:50:00,59.09,59.28,58.89,58.98,334514.0,57.397,57.5816,57.2028,57.2902,334514.0
2022-10-21 13:00:00,58.99,59.3,58.96,58.98,231172.0,57.2999,57.601,57.2708,57.2902,231172.0
2022-10-21 13:10:00,59.0,59.11,58.72,59.11,296565.0,57.3096,57.4165,57.0376,57.4165,296565.0
2022-10-21 13:20:00,59.07,59.17,58.76,59.02,276684.0,57.3776,57.4747,57.0765,57.329,276684.0
2022-10-21 13:30:00,59.01,59.3,58.95,59.09,235961.0,57.3193,57.601,57.2611,57.397,235961.0
2022-10-21 13:40:00,59.11,59.47,59.1,59.47,241797.0,57.4165,57.7662,57.4068,57.7662,241797.0
2022-10-21 13:50:00,59.48,59.61,59.41,59.59,246776.0,57.7759,57.9021,57.7079,57.8827,246776.0
2022-10-21 14:00:00,59.59,59.91,59.57,59.89,389991.0,57.8827,58.1935,57.8633,58.1741,389991.0
2022-10-21 14:10:00,59.88,59.94,59.33,59.47,342085.0,58.1644,58.2227,57.6302,57.7662,342085.0
2022-10-21 14:20:00,59.45,59.61,59.33,59.59,187432.0,57.7467,57.9021,57.6302,57.8827,187432.0
2022-10-21 14:30:00,59.59,59.79,59.48,59.64,291222.0,57.8827,58.077,57.7759,57.9313,291222.0
2022-10-21 14:40:00,59.64,59.72,59.38,59.58,215919.0,57.9313,58.009,57.6787,57.873,215919.0
2022-10-21 14:50:00,59.59,59.75,59.38,59.72,244998.0,57.8827,58.0381,57.6787,58.009,244998.0
2022-10-21 15:00:00,59.73,59.96,59.66,59.9,285178.0,58.0187,58.2421,57.9507,58.1838,285178.0
2022-10-21 15:10:00,59.9,60.27,59.84,60.25,534630.0,58.1838,58.5432,58.1256,58.5238,534630.0
2022-10-21 15:20:00,60.24,60.56,60.2,60.52,439723.0,58.5141,58.8249,58.4752,58.7861,439723.0
2022-10-21 15:30:00,60.51,60.57,60.29,60.5,373596.0,58.7764,58.8346,58.5627,58.7666,373596.0
2022-10-21 15:40:00,60.5,60.61,60.37,60.45,531811.0,58.7666,58.8735,58.6404,58.7181,531811.0
2022-10-21 15:50:00,60.45,60.54,60.17,60.37,763961.0,58.7181,58.8055,58.4461,58.6404,763961.0
2022-10-24 09:30:00,61.13,62.08,60.76,61.66,1583176.0,59.3786,60.3014,59.0192,59.8934,1583176.0
2022-10-24 09:40:00,61.61,62.52,60.87,61.6,1571520.0,59.8448,60.7288,59.126,59.8351,1571520.0
2022-10-24 09:50:00,61.63,62.29,61.39,61.99,731146.0,59.8643,60.5054,59.6311,60.214,731146.0
2022-10-24 10:00:00,61.99,62.01,60.29,60.45,933914.0,60.214,60.2334,58.5627,58.7181,933914.0
2022-10-24 10:10:00,60.43,60.94,60.31,60.68,608913.0,58.6987,59.194,58.5821,58.9415,608913.0
2022-10-24 10:20:00,60.66,60.68,59.77,60.52,868842.0,58.9221,58.9415,58.0576,58.7861,868842.0
2022-10-24 10:30:00,60.52,61.33,60.29,61.11,760126.0,58.7861,59.5729,58.5627,59.3592,760126.0
2022-10-24 10:40:00,61.15,61.29,60.48,60.61,714111.0,59.398,59.534,58.7472,58.8735,714111.0
2022-10-24 10:50:00,60.6,61.59,60.59,61.49,660024.0,58.8638,59.8254,58.8541,59.7283,660024.0
2022-10-24 11:00:00,61.5,61.67,61.1,61.2,345427.0,59.738,59.9031,59.3495,59.4466,345427.0
2022-10-24 11:10:00,61.21,61.66,60.93,61.11,287468.0,59.4563,59.8934,59.1843,59.3592,287468.0
2022-10-24 11:20:00,61.14,61.64,61.14,61.52,401177.0,59.3883,59.874,59.3883,59.7574,401177.0
2022-10-24 11:30:00,61.53,61.83,61.34,61.72,365687.0,59.7671,60.0585,59.5826,59.9517,365687.0
2022-10-24 11:40:00,61.72,61.82,61.28,61.64,411690.0,59.9517,60.0488,59.5243,59.874,411690.0
2022-10-24 11:50:00,61.63,62.26,61.58,62.19,510200.0,59.8643,60.4762,59.8157,60.4082,510200.0
2022-10-24 12:00:00,62.19,62.32,61.89,61.96,400885.0,60.4082,60.5345,60.1168,60.1848,400885.0
2022-10-24 12:10:00,61.98,62.39,61.98,62.31,280600.0,60.2042,60.6025,60.2042,60.5248,280600.0
2022-10-24 12:20:00,62.33,62.48,62.11,62.2,289324.0,60.5442,60.6899,60.3305,60.4179,289324.0
2022-10-24 12:30:00,62.2,62.28,62.01,62.07,314936.0,60.4179,60.4956,60.2334,60.2917,314936.0
2022-10-24 12:40:00,62.08,62.27,61.89,62.22,204371.0,60.3014,60.4859,60.1168,60.4374,204371.0
2022-10-24 12:50:00,62.21,62.34,61.98,62.01,216382.0,60.4277,60.5539,60.2042,60.2334,216382.0
2022-10-24 13:00:00,62.02,62.05,61.8,62.04,287777.0,60.2431,60.2722,60.0294,60.2625,287777.0
2022-10-24 13:10:00,62.05,62.06,61.71,61.76,199256.0,60.2722,60.2819,59.942,59.9905,199256.0
2022-10-24 13:20:00,61.76,61.8,61.52,61.67,274844.0,59.9905,60.0294,59.7574,59.9031,274844.0
2022-10-24 13:30:00,61.68,61.73,61.49,61.67,229650.0,59.9128,59.9614,59.7283,59.9031,229650.0
2022-10-24 13:40:00,61.68,61.95,61.67,61.82,253714.0,59.9128,60.1751,59.9031,60.0488,253714.0
2022-10-24 13:50:00,61.77,61.93,61.69,61.76,127785.0,60.0003,60.1557,59.9226,59.9905,127785.0
2022-10-24 14:00:00,61.77,62.15,61.7,62.07,291316.0,60.0003,60.3694,59.9323,60.2917,291316.0
2022-10-24 14:10:00,62.08,62.15,61.96,62.07,126297.0,60.3014,60.3694,60.1848,60.2917,126297.0
2022-10-24 14:20:00,62.1,62.27,61.99,62.18,182275.0,60.3208,60.4859,60.214,60.3985,182275.0
2022-10-24 14:30:00,62.17,62.35,62.15,62.34,149701.0,60.3888,60.5636,60.3694,60.5539,149701.0
2022-10-24 14:40:00,62.35,62.74,62.2,62.73,361044.0,60.5636,60.9425,60.4179,60.9328,361044.0
2022-10-24 14:50:00,62.73,62.88,62.57,62.81,410490.0,60.9328,61.0785,60.7773,61.0105,410490.0
2022-10-24 15:00:00,62.82,62.97,62.76,62.85,320086.0,61.0202,61.1659,60.9619,61.0493,320086.0
2022-10-24 15:10:00,62.85,63.16,62.85,63.11,357664.0,61.0493,61.3504,61.0493,61.3019,357664.0
2022-10-24 15:20:00,63.12,63.12,62.86,62.96,351977.0,61.3116,61.3116,61.059,61.1562,351977.0
2022-10-24 15:30:00,62.95,63.0,62.74,62.78,243340.0,61.1465,61.195,60.9425,60.9813,243340.0
2022-10-24 15:40:00,62.78,62.78,62.5,62.51,290372.0,60.9813,60.9813,60.7093,60.7191,290372.0
2022-10-24 15:50:00,62.53,62.62,62.22,62.57,499475.0,60.7385,60.8259,60.4374,60.7773,499475.0
2022-10-25 09:30:00,62.53,63.27,62.5,62.93,903556.0,60.7385,61.4573,60.7093,61.127,903556.0
2022-10-25 09:40:00,62.94,64.0,62.71,63.99,869116.0,61.1367,62.1664,60.9133,62.1567,869116.0
2022-10-25 09:50:00,63.99,64.42,63.74,64.31,656252.0,62.1567,62.5743,61.9138,62.4675,656252.0
2022-10-25 10:00:00,64.32,64.46,63.83,64.04,623493.0,62.4772,62.6132,62.0012,62.2052,623493.0
2022-10-25 10:10:00,64.04,64.34,63.77,64.17,680025.0,62.2052,62.4966,61.943,62.3315,680025.0
2022-10-25 10:20:00,64.16,64.5,64.01,64.5,538270.0,62.3218,62.652,62.1761,62.652,538270.0
2022-10-25 10:30:00,64.5,64.53,64.03,64.07,503855.0,62.652,62.6812,62.1955,62.2344,503855.0
2022-10-25 10:40:00,64.09,64.45,64.02,64.41,374390.0,62.2538,62.6035,62.1858,62.5646,374390.0
2022-10-25 10:50:00,64.43,64.61,64.21,64.23,411525.0,62.584,62.7589,62.3704,62.3898,411525.0
2022-10-25 11:00:00,64.24,64.78,64.14,64.74,588764.0,62.3995,62.924,62.3024,62.8852,588764.0
2022-10-25 11:10:00,64.74,64.76,64.5,64.75,792558.0,62.8852,62.9046,62.652,62.8949,792558.0
2022-10-25 11:20:00,64.72,64.81,64.64,64.74,252311.0,62.8657,62.9532,62.788,62.8852,252311.0
2022-10-25 11:30:00,64.72,65.03,64.64,64.99,386503.0,62.8657,63.1669,62.788,63.128,386503.0
2022-10-25 11:40:00,65.0,65.03,64.81,65.03,929112.0,63.1377,63.1669,62.9532,63.1669,929112.0
2022-10-25 11:50:00,65.02,65.06,64.82,64.86,214797.0,63.1571,63.196,62.9629,63.0017,214797.0
2022-10-25 12:00:00,64.87,65.07,64.73,64.94,329594.0,63.0114,63.2057,62.8755,63.0794,329594.0
2022-10-25 12:10:00,64.94,65.2,64.89,65.19,325741.0,63.0794,63.332,63.0309,63.3223,325741.0
2022-10-25 12:20:00,65.19,65.22,64.93,64.95,220964.0,63.3223,63.3514,63.0697,63.0892,220964.0
2022-10-25 12:30:00,64.96,65.03,64.83,64.91,151419.0,63.0989,63.1669,62.9726,63.0503,151419.0
2022-10-25 12:40:00,64.9,64.97,64.67,64.69,166719.0,63.0406,63.1086,62.8172,62.8366,166719.0
2022-10-25 12:50:00,64.7,64.79,64.59,64.65,141707.0,62.8463,62.9337,62.7395,62.7977,141707.0
2022-10-25 13:00:00,64.66,64.85,64.38,64.64,392827.0,62.8075,62.992,62.5355,62.788,392827.0
2022-10-25 13:10:00,64.61,64.67,64.27,64.47,317544.0,62.7589,62.8172,62.4286,62.6229,317544.0
2022-10-25 13:20:00,64.47,64.66,64.32,64.61,203238.0,62.6229,62.8075,62.4772,62.7589,203238.0
2022-10-25 13:30:00,64.61,64.9,64.46,64.48,195199.0,62.7589,63.0406,62.6132,62.6326,195199.0
2022-10-25 13:40:00,64.5,64.56,64.36,64.52,180453.0,62.652,62.7103,62.5161,62.6715,180453.0
2022-10-25 13:50:00,64.53,64.62,64.43,64.59,138613.0,62.6812,62.7686,62.584,62.7395,138613.0
2022-10-25 14:00:00,64.56,64.98,64.55,64.92,247965.0,62.7103,63.1183,62.7006,63.06,247965.0
2022-10-25 14:10:00,64.92,65.12,64.81,65.07,181787.0,63.06,63.2543,62.9532,63.2057,181787.0
2022-10-25 14:20:00,65.08,65.13,64.99,65.11,157069.0,63.2154,63.264,63.128,63.2446,157069.0
2022-10-25 14:30:00,65.11,65.33,65.04,65.24,239127.0,63.2446,63.4583,63.1766,63.3708,239127.0
2022-10-25 14:40:00,65.25,65.32,64.84,64.95,177415.0,63.3806,63.4485,62.9823,63.0892,177415.0
2022-10-25 14:50:00,64.95,65.11,64.89,64.9,176427.0,63.0892,63.2446,63.0309,63.0406,176427.0
2022-10-25 15:00:00,64.88,65.24,64.87,65.23,187235.0,63.0212,63.3708,63.0114,63.3611,187235.0
2022-10-25 15:10:00,65.22,65.32,65.15,65.24,180391.0,63.3514,63.4485,63.2834,63.3708,180391.0
2022-10-25 15:20:00,65.24,65.5,65.18,65.48,320431.0,63.3708,63.6234,63.3126,63.604,320431.0
2022-10-25 15:30:00,65.5,65.73,65.44,65.6,415536.0,63.6234,63.8468,63.5651,63.7205,415536.0
2022-10-25 15:40:00,65.6,65.66,65.46,65.65,316166.0,63.7205,63.7788,63.5845,63.7691,316166.0
2022-10-25 15:50:00,65.65,65.69,65.34,65.56,1040546.0,63.7691,63.8079,63.468,63.6817,1040546.0
2022-10-26 09:30:00,63.88,64.64,63.72,64.63,1461044.0,62.0498,62.788,61.8944,62.7783,1461044.0
2022-10-26 09:40:00,64.63,64.63,63.87,64.33,728844.0,62.7783,62.7783,62.0401,62.4869,728844.0
2022-10-26 09:50:00,64.34,64.46,63.8,63.92,530117.0,62.4966,62.6132,61.9721,62.0887,530117.0
2022-10-26 10:00:00,63.93,65.12,63.92,64.92,1219878.0,62.0984,63.2543,62.0887,63.06,1219878.0
2022-10-26 10:10:00,64.93,65.33,64.72,65.28,677575.0,63.0697,63.4583,62.8657,63.4097,677575.0
2022-10-26 10:20:00,65.27,65.55,64.85,65.4,618261.0,63.4,63.672,62.992,63.5263,618261.0
2022-10-26 10:30:00,65.42,65.63,65.14,65.56,549656.0,63.5457,63.7497,63.2737,63.6817,549656.0
2022-10-26 10:40:00,65.57,66.09,65.56,65.98,745699.0,63.6914,64.1965,63.6817,64.0896,745699.0
2022-10-26 10:50:00,65.98,66.02,65.61,65.62,392659.0,64.0896,64.1285,63.7302,63.74,392659.0
2022-10-26 11:00:00,65.65,66.52,65.65,66.4,576735.0,63.7691,64.6142,63.7691,64.4976,576735.0
2022-10-26 11:10:00,66.4,66.7,66.29,66.57,515646.0,64.4976,64.789,64.3908,64.6627,515646.0
2022-10-26 11:20:00,66.57,66.68,66.45,66.54,353503.0,64.6627,64.7696,64.5462,64.6336,353503.0
2022-10-26 11:30:00,66.56,66.84,66.52,66.78,347688.0,64.653,64.925,64.6142,64.8667,347688.0
2022-10-26 11:40:00,66.77,66.92,66.54,66.62,280423.0,64.857,65.0027,64.6336,64.7113,280423.0
2022-10-26 11:50:00,66.64,66.68,66.37,66.52,325827.0,64.7307,64.7696,64.4685,64.6142,325827.0
2022-10-26 12:00:00,66.51,66.75,66.34,66.39,301025.0,64.6045,64.8376,64.4393,64.4879,301025.0
2022-10-26 12:10:00,66.39,66.59,66.21,66.46,216779.0,64.4879,64.6822,64.3131,64.5559,216779.0
2022-10-26 12:20:00,66.45,66.53,66.1,66.22,282402.0,64.5462,64.6239,64.2062,64.3228,282402.0
2022-10-26 12:30:00,66.24,66.49,66.13,66.17,283640.0,64.3422,64.585,64.2353,64.2742,283640.0
2022-10-26 12:40:00,66.2,66.24,65.69,65.72,380951.0,64.3033,64.3422,63.8079,63.8371,380951.0
2022-10-26 12:50:00,65.71,65.81,65.12,65.27,450887.0,63.8274,63.9245,63.2543,63.4,450887.0
2022-10-26 13:00:00,65.26,65.32,64.93,65.11,497405.0,63.3903,63.4485,63.0697,63.2446,497405.0
2022-10-26 13:10:00,65.12,65.31,64.86,65.09,279872.0,63.2543,63.4388,63.0017,63.2251,279872.0
2022-10-26 13:20:00,65.1,65.17,64.65,64.68,407831.0,63.2349,63.3028,62.7977,62.8269,407831.0
2022-10-26 13:30:00,64.68,64.74,64.44,64.74,351367.0,62.8269,62.8852,62.5938,62.8852,351367.0
2022-10-26 13:40:00,64.71,64.92,64.67,64.67,281495.0,62.856,63.06,62.8172,62.8172,281495.0
2022-10-26 13:50:00,64.67,65.05,64.67,64.98,236234.0,62.8172,63.1863,62.8172,63.1183,236234.0
2022-10-26 14:00:00,64.98,65.21,64.93,65.13,280641.0,63.1183,63.3417,63.0697,63.264,280641.0
2022-10-26 14:10:00,65.11,65.26,64.81,64.81,245707.0,63.2446,63.3903,62.9532,62.9532,245707.0
2022-10-26 14:20:00,64.8,64.84,64.41,64.42,284886.0,62.9434,62.9823,62.5646,62.5743,284886.0
2022-10-26 14:30:00,64.45,64.69,64.36,64.61,269687.0,62.6035,62.8366,62.5161,62.7589,269687.0
2022-10-26 14:40:00,64.63,64.63,64.14,64.24,363798.0,62.7783,62.7783,62.3024,62.3995,363798.0
2022-10-26 14:50:00,64.24,64.39,64.06,64.28,250331.0,62.3995,62.5452,62.2246,62.4383,250331.0
2022-10-26 15:00:00,64.27,64.28,63.82,64.08,412580.0,62.4286,62.4383,61.9915,62.2441,412580.0
2022-10-26 15:10:00,64.08,64.4,63.85,64.37,315690.0,62.2441,62.5549,62.0207,62.5258,315690.0
2022-10-26 15:20:00,64.35,64.36,64.03,64.22,222115.0,62.5063,62.5161,62.1955,62.3801,222115.0
2022-10-26 15:30:00,64.22,64.41,64.07,64.25,267979.0,62.3801,62.5646,62.2344,62.4092,267979.0
2022-10-26 15:40:00,64.25,64.6,64.24,64.38,543974.0,62.4092,62.7492,62.3995,62.5355,543974.0
2022-10-26 15:50:00,64.39,64.41,63.92,64.11,566621.0,62.5452,62.5646,62.0887,62.2732,566621.0
2022-10-27 09:30:00,64.58,65.21,64.57,64.67,726224.0,62.7298,63.3417,62.72,62.8172,726224.0
2022-10-27 09:40:00,64.72,64.78,63.8,63.86,518842.0,62.8657,62.924,61.9721,62.0304,518842.0
2022-10-27 09:50:00,63.86,63.99,63.28,63.62,488190.0,62.0304,62.1567,61.467,61.7973,488190.0
2022-10-27 10:00:00,63.6,64.43,63.44,64.4,531813.0,61.7778,62.584,61.6224,62.5549,531813.0
2022-10-27 10:10:00,64.39,65.24,64.05,65.17,662953.0,62.5452,63.3708,62.2149,63.3028,662953.0
2022-10-27 10:20:00,65.17,65.4,64.99,65.3,424786.0,63.3028,63.5263,63.128,63.4291,424786.0
2022-10-27 10:30:00,65.32,65.55,64.68,64.83,444218.0,63.4485,63.672,62.8269,62.9726,444218.0
2022-10-27 10:40:00,64.82,64.85,64.32,64.48,389948.0,62.9629,62.992,62.4772,62.6326,389948.0
2022-10-27 10:50:00,64.46,64.85,64.13,64.15,301678.0,62.6132,62.992,62.2926,62.3121,301678.0
2022-10-27 11:00:00,64.11,64.57,64.04,64.47,242974.0,62.2732,62.72,62.2052,62.6229,242974.0
2022-10-27 11:10:00,64.48,64.76,63.99,64.14,221163.0,62.6326,62.9046,62.1567,62.3024,221163.0
2022-10-27 11:20:00,64.13,64.47,64.05,64.27,217537.0,62.2926,62.6229,62.2149,62.4286,217537.0
2022-10-27 11:30:00,64.25,64.54,63.71,63.75,399721.0,62.4092,62.6909,61.8847,61.9235,399721.0
2022-10-27 11:40:00,63.74,63.85,63.48,63.77,244028.0,61.9138,62.0207,61.6613,61.943,244028.0
2022-10-27 11:50:00,63.78,63.85,63.58,63.7,162029.0,61.9527,62.0207,61.7584,61.875,162029.0
2022-10-27 12:00:00,63.72,64.24,63.58,64.0,287848.0,61.8944,62.3995,61.7584,62.1664,287848.0
2022-10-27 12:10:00,64.0,64.13,63.77,63.79,198667.0,62.1664,62.2926,61.943,61.9624,198667.0
2022-10-27 12:20:00,63.77,63.83,63.13,63.13,306247.0,61.943,62.0012,61.3213,61.3213,306247.0
2022-10-27 12:30:00,63.11,63.59,63.09,63.46,226952.0,61.3019,61.7681,61.2824,61.6418,226952.0
2022-10-27 12:40:00,63.46,63.77,63.4,63.68,186244.0,61.6418,61.943,61.5836,61.8555,186244.0
2022-10-27 12:50:00,63.67,63.86,63.62,63.8,171170.0,61.8458,62.0304,61.7973,61.9721,171170.0
2022-10-27 13:00:00,63.81,64.28,63.56,64.27,309906.0,61.9818,62.4383,61.739,62.4286,309906.0
2022-10-27 13:10:00,64.27,64.32,63.91,64.22,355301.0,62.4286,62.4772,62.0789,62.3801,355301.0
2022-10-27 13:20:00,64.22,64.42,63.83,63.84,279370.0,62.3801,62.5743,62.0012,62.011,279370.0
2022-10-27 13:30:00,63.84,63.93,63.64,63.65,285220.0,62.011,62.0984,61.8167,61.8264,285220.0
2022-10-27 13:40:00,63.65,63.87,63.6,63.68,157460.0,61.8264,62.0401,61.7778,61.8555,157460.0
2022-10-27 13:50:00,63.68,63.68,63.4,63.42,146356.0,61.8555,61.8555,61.5836,61.603,146356.0
2022-10-27 14:00:00,63.41,63.56,63.23,63.24,147846.0,61.5933,61.739,61.4184,61.4281,147846.0
2022-10-27 14:10:00,63.24,63.36,63.06,63.35,230132.0,61.4281,61.5447,61.2533,61.535,230132.0
2022-10-27 14:20:00,63.33,63.45,63.24,63.31,168283.0,61.5156,61.6321,61.4281,61.4961,168283.0
2022-10-27 14:30:00,63.32,63.41,63.15,63.24,167230.0,61.5059,61.5933,61.3407,61.4281,167230.0
2022-10-27 14:40:00,63.24,63.38,63.15,63.17,142726.0,61.4281,61.5641,61.3407,61.3601,142726.0
2022-10-27 14:50:00,63.18,63.26,62.92,63.08,271133.0,61.3699,61.4476,61.1173,61.2727,271133.0
2022-10-27 15:00:00,63.06,63.4,62.81,62.82,321250.0,61.2533,61.5836,61.0105,61.0202,321250.0
2022-10-27 15:10:00,62.83,63.29,62.78,63.24,268281.0,61.0299,61.4767,60.9813,61.4281,268281.0
2022-10-27 15:20:00,63.22,63.43,63.19,63.39,236840.0,61.4087,61.6127,61.3796,61.5738,236840.0
2022-10-27 15:30:00,63.38,63.67,63.23,63.34,330887.0,61.5641,61.8458,61.4184,61.5253,330887.0
2022-10-27 15:40:00,63.34,63.48,63.11,63.24,186953.0,61.5253,61.6613,61.3019,61.4281,186953.0
2022-10-27 15:50:00,63.27,63.41,62.68,63.01,457346.0,61.4573,61.5933,60.8842,61.2047,457346.0
2022-10-28 09:30:00,62.92,64.19,62.83,64.11,1003114.0,61.1173,62.3509,61.0299,62.2732,1003114.0
2022-10-28 09:40:00,64.15,64.49,64.09,64.37,554008.0,62.3121,62.6423,62.2538,62.5258,554008.0
2022-10-28 09:50:00,64.36,64.68,64.1,64.29,416971.0,62.5161,62.8269,62.2635,62.4481,416971.0
2022-10-28 10:00:00,64.29,64.73,63.8,64.01,694545.0,62.4481,62.8755,61.9721,62.1761,694545.0
2022-10-28 10:10:00,64.01,64.59,63.46,64.38,609949.0,62.1761,62.7395,61.6418,62.5355,609949.0
2022-10-28 10:20:00,64.37,65.16,64.21,64.97,552977.0,62.5258,63.2931,62.3704,63.1086,552977.0
2022-10-28 10:30:00,64.98,65.37,64.91,65.17,462576.0,63.1183,63.4971,63.0503,63.3028,462576.0
2022-10-28 10:40:00,65.18,65.84,65.02,65.79,434683.0,63.3126,63.9537,63.1571,63.9051,434683.0
2022-10-28 10:50:00,65.79,65.9,65.64,65.83,281382.0,63.9051,64.0119,63.7594,63.9439,281382.0
2022-10-28 11:00:00,65.84,66.03,65.51,65.81,407698.0,63.9537,64.1382,63.6331,63.9245,407698.0
2022-10-28 11:10:00,65.8,66.12,65.61,65.81,329442.0,63.9148,64.2256,63.7302,63.9245,329442.0
2022-10-28 11:20:00,65.81,65.93,65.56,65.62,236101.0,63.9245,64.0411,63.6817,63.74,236101.0
2022-10-28 11:30:00,65.61,65.77,65.42,65.73,372356.0,63.7302,63.8857,63.5457,63.8468,372356.0
2022-10-28 11:40:00,65.73,66.08,65.71,66.03,243284.0,63.8468,64.1868,63.8274,64.1382,243284.0
2022-10-28 11:50:00,66.02,66.09,65.82,65.86,258808.0,64.1285,64.1965,63.9342,63.9731,258808.0
2022-10-28 12:00:00,65.86,66.04,65.5,65.71,353804.0,63.9731,64.1479,63.6234,63.8274,353804.0
2022-10-28 12:10:00,65.71,66.33,65.7,66.21,290619.0,63.8274,64.4296,63.8177,64.3131,290619.0
2022-10-28 12:20:00,66.21,66.5,66.2,66.47,381382.0,64.3131,64.5947,64.3033,64.5656,381382.0
2022-10-28 12:30:00,66.49,66.68,66.43,66.44,392062.0,64.585,64.7696,64.5267,64.5365,392062.0
2022-10-28 12:40:00,66.44,66.51,66.21,66.46,290199.0,64.5365,64.6045,64.3131,64.5559,290199.0
2022-10-28 12:50:00,66.44,66.66,66.42,66.55,271811.0,64.5365,64.7502,64.517,64.6433,271811.0
2022-10-28 13:00:00,66.58,66.82,66.5,66.76,236092.0,64.6724,64.9056,64.5947,64.8473,236092.0
2022-10-28 13:10:00,66.78,66.86,66.65,66.66,264047.0,64.8667,64.9444,64.7404,64.7502,264047.0
2022-10-28 13:20:00,66.65,66.78,66.61,66.67,232689.0,64.7404,64.8667,64.7016,64.7599,232689.0
2022-10-28 13:30:00,66.67,66.99,66.67,66.9,356575.0,64.7599,65.0707,64.7599,64.9833,356575.0
2022-10-28 13:40:00,66.9,67.01,66.79,66.85,588283.0,64.9833,65.0901,64.8764,64.9347,588283.0
2022-10-28 13:50:00,66.86,66.94,66.72,66.73,188849.0,64.9444,65.0221,64.8084,64.8182,188849.0
2022-10-28 14:00:00,66.72,66.87,66.58,66.61,351730.0,64.8084,64.9541,64.6724,64.7016,351730.0
2022-10-28 14:10:00,66.61,67.0,66.59,66.9,283263.0,64.7016,65.0804,64.6822,64.9833,283263.0
2022-10-28 14:20:00,66.91,66.96,66.81,66.87,228196.0,64.993,65.0416,64.8959,64.9541,228196.0
2022-10-28 14:30:00,66.87,67.26,66.82,67.24,334381.0,64.9541,65.333,64.9056,65.3135,334381.0
2022-10-28 14:40:00,67.25,67.42,67.19,67.38,340289.0,65.3233,65.4884,65.265,65.4495,340289.0
2022-10-28 14:50:00,67.38,67.49,67.26,67.4,436328.0,65.4495,65.5564,65.333,65.469,436328.0
2022-10-28 15:00:00,67.4,67.58,67.12,67.32,372312.0,65.469,65.6438,65.197,65.3912,372312.0
2022-10-28 15:10:00,67.31,67.47,67.27,67.31,227816.0,65.3815,65.537,65.3427,65.3815,227816.0
2022-10-28 15:20:00,67.31,67.54,67.22,67.47,212909.0,65.3815,65.6049,65.2941,65.537,212909.0
2022-10-28 15:30:00,67.44,67.53,67.28,67.4,232067.0,65.5078,65.5952,65.3524,65.469,232067.0
2022-10-28 15:40:00,67.37,67.54,67.35,67.41,246529.0,65.4398,65.6049,65.4204,65.4787,246529.0
2022-10-28 15:50:00,67.43,67.72,67.31,67.45,722004.0,65.4981,65.7798,65.3815,65.5175,722004.0
2022-10-31 09:30:00,66.1,66.64,65.94,66.48,1063771.0,64.2062,64.7307,64.0508,64.5753,1063771.0
2022-10-31 09:40:00,66.46,66.61,65.77,65.77,581166.0,64.5559,64.7016,63.8857,63.8857,581166.0
2022-10-31 09:50:00,65.77,65.93,65.6,65.62,415793.0,63.8857,64.0411,63.7205,63.74,415793.0
2022-10-31 10:00:00,65.6,66.02,65.49,65.65,439696.0,63.7205,64.1285,63.6137,63.7691,439696.0
2022-10-31 10:10:00,65.64,66.34,65.53,66.2,385029.0,63.7594,64.4393,63.6525,64.3033,385029.0
2022-10-31 10:20:00,66.19,66.27,65.7,65.79,220851.0,64.2936,64.3713,63.8177,63.9051,220851.0
2022-10-31 10:30:00,65.75,65.89,65.55,65.78,231725.0,63.8662,64.0022,63.672,63.8954,231725.0
2022-10-31 10:40:00,65.78,66.26,65.73,65.95,350833.0,63.8954,64.3616,63.8468,64.0605,350833.0
2022-10-31 10:50:00,65.99,66.14,65.78,65.94,202906.0,64.0994,64.2451,63.8954,64.0508,202906.0
2022-10-31 11:00:00,65.93,66.57,65.91,66.36,377558.0,64.0411,64.6627,64.0216,64.4588,377558.0
2022-10-31 11:10:00,66.36,66.5,66.23,66.33,282366.0,64.4588,64.5947,64.3325,64.4296,282366.0
2022-10-31 11:20:00,66.33,66.72,66.2,66.58,250002.0,64.4296,64.8084,64.3033,64.6724,250002.0
2022-10-31 11:30:00,66.59,66.66,66.44,66.47,197132.0,64.6822,64.7502,64.5365,64.5656,197132.0
2022-10-31 11:40:00,66.46,66.92,66.46,66.88,332136.0,64.5559,65.0027,64.5559,64.9639,332136.0
2022-10-31 11:50:00,66.88,67.14,66.06,66.44,693033.0,64.9639,65.2164,64.1673,64.5365,693033.0
2022-10-31 12:00:00,66.45,66.57,66.09,66.11,472418.0,64.5462,64.6627,64.1965,64.2159,472418.0
2022-10-31 12:10:00,66.16,66.93,66.12,66.72,398184.0,64.2645,65.0124,64.2256,64.8084,398184.0
2022-10-31 12:20:00,66.71,66.77,66.34,66.38,253322.0,64.7987,64.857,64.4393,64.4782,253322.0
2022-10-31 12:30:00,66.37,66.37,65.91,66.03,322668.0,64.4685,64.4685,64.0216,64.1382,322668.0
2022-10-31 12:40:00,66.03,66.13,65.78,65.89,165808.0,64.1382,64.2353,63.8954,64.0022,165808.0
2022-10-31 12:50:00,65.88,66.06,65.78,66.0,132558.0,63.9925,64.1673,63.8954,64.1091,132558.0
2022-10-31 13:00:00,66.02,66.22,65.79,66.19,205446.0,64.1285,64.3228,63.9051,64.2936,205446.0
2022-10-31 13:10:00,66.18,66.42,66.03,66.42,184910.0,64.2839,64.517,64.1382,64.517,184910.0
2022-10-31 13:20:00,66.41,66.62,66.31,66.58,249354.0,64.5073,64.7113,64.4102,64.6724,249354.0
2022-10-31 13:30:00,66.57,66.71,66.51,66.59,174164.0,64.6627,64.7987,64.6045,64.6822,174164.0
2022-10-31 13:40:00,66.58,66.6,66.24,66.27,181060.0,64.6724,64.6919,64.3422,64.3713,181060.0
2022-10-31 13:50:00,66.31,66.45,66.16,66.43,214679.0,64.4102,64.5462,64.2645,64.5267,214679.0
2022-10-31 14:00:00,66.44,66.62,66.3,66.34,263742.0,64.5365,64.7113,64.4005,64.4393,263742.0
2022-10-31 14:10:00,66.3,66.51,66.21,66.46,154313.0,64.4005,64.6045,64.3131,64.5559,154313.0
2022-10-31 14:20:00,66.44,66.56,66.37,66.38,161592.0,64.5365,64.653,64.4685,64.4782,161592.0
2022-10-31 14:30:00,66.37,66.78,66.31,66.71,296143.0,64.4685,64.8667,64.4102,64.7987,296143.0
2022-10-31 14:40:00,66.69,66.77,66.46,66.53,300820.0,64.7793,64.857,64.5559,64.6239,300820.0
2022-10-31 14:50:00,66.53,66.71,66.14,66.33,280835.0,64.6239,64.7987,64.2451,64.4296,280835.0
2022-10-31 15:00:00,66.34,66.34,65.64,65.68,292351.0,64.4393,64.4393,63.7594,63.7982,292351.0
2022-10-31 15:10:00,65.69,65.98,65.69,65.93,214930.0,63.8079,64.0896,63.8079,64.0411,214930.0
2022-10-31 15:20:00,65.93,66.24,65.85,66.21,246092.0,64.0411,64.3422,63.9634,64.3131,246092.0
2022-10-31 15:30:00,66.23,66.58,66.11,66.54,282742.0,64.3325,64.6724,64.2159,64.6336,282742.0
2022-10-31 15:40:00,66.54,66.64,66.27,66.28,300247.0,64.6336,64.7307,64.3713,64.381,300247.0
2022-10-31 15:50:00,66.31,66.31,65.88,66.0,564730.0,64.4102,64.4102,63.9925,64.1091,564730.0
2022-11-01 09:30:00,67.99,68.11,67.56,67.87,672472.0,66.0421,66.1586,65.6244,65.9255,672472.0
2022-11-01 09:40:00,67.87,68.0,66.95,67.11,524368.0,65.9255,66.0518,65.0318,65.1873,524368.0
2022-11-01 09:50:00,67.11,67.11,66.77,66.95,590832.0,65.1873,65.1873,64.857,65.0318,590832.0
2022-11-01 10:00:00,66.95,67.07,65.6,65.63,868257.0,65.0318,65.1484,63.7205,63.7497,868257.0
2022-11-01 10:10:00,65.6,65.85,65.39,65.59,496678.0,63.7205,63.9634,63.5165,63.7108,496678.0
2022-11-01 10:20:00,65.58,66.07,65.34,66.06,730110.0,63.7011,64.1771,63.468,64.1673,730110.0
2022-11-01 10:30:00,66.07,66.19,65.56,65.57,355382.0,64.1771,64.2936,63.6817,63.6914,355382.0
2022-11-01 10:40:00,65.57,65.58,65.0,65.15,523586.0,63.6914,63.7011,63.1377,63.2834,523586.0
2022-11-01 10:50:00,65.13,65.25,64.63,64.83,347665.0,63.264,63.3806,62.7783,62.9726,347665.0
2022-11-01 11:00:00,64.83,65.0,64.66,64.86,313638.0,62.9726,63.1377,62.8075,63.0017,313638.0
2022-11-01 11:10:00,64.88,65.23,64.72,64.76,272343.0,63.0212,63.3611,62.8657,62.9046,272343.0
2022-11-01 11:20:00,64.79,65.11,64.68,65.09,245703.0,62.9337,63.2446,62.8269,63.2251,245703.0
2022-11-01 11:30:00,65.09,65.26,64.5,64.64,324096.0,63.2251,63.3903,62.652,62.788,324096.0
2022-11-01 11:40:00,64.64,64.98,64.53,64.87,197396.0,62.788,63.1183,62.6812,63.0114,197396.0
2022-11-01 11:50:00,64.85,65.24,64.78,65.12,295097.0,62.992,63.3708,62.924,63.2543,295097.0
2022-11-01 12:00:00,65.11,65.87,65.05,65.44,473330.0,63.2446,63.9828,63.1863,63.5651,473330.0
2022-11-01 12:10:00,65.44,65.64,65.09,65.14,183750.0,63.5651,63.7594,63.2251,63.2737,183750.0
2022-11-01 12:20:00,65.15,65.38,64.96,65.11,187031.0,63.2834,63.5068,63.0989,63.2446,187031.0
2022-11-01 12:30:00,65.09,65.18,64.84,65.09,237926.0,63.2251,63.3126,62.9823,63.2251,237926.0
2022-11-01 12:40:00,65.08,65.31,64.98,65.21,135528.0,63.2154,63.4388,63.1183,63.3417,135528.0
2022-11-01 12:50:00,65.2,65.24,64.99,65.22,114828.0,63.332,63.3708,63.128,63.3514,114828.0
2022-11-01 13:00:00,65.22,65.26,65.0,65.1,142218.0,63.3514,63.3903,63.1377,63.2349,142218.0
2022-11-01 13:10:00,65.11,65.57,65.09,65.43,180955.0,63.2446,63.6914,63.2251,63.5554,180955.0
2022-11-01 13:20:00,65.45,65.58,65.27,65.31,137332.0,63.5748,63.7011,63.4,63.4388,137332.0
2022-11-01 13:30:00,65.3,65.32,64.98,65.02,140424.0,63.4291,63.4485,63.1183,63.1571,140424.0
2022-11-01 13:40:00,65.03,65.39,65.02,65.24,126831.0,63.1669,63.5165,63.1571,63.3708,126831.0
2022-11-01 13:50:00,65.26,65.4,65.14,65.38,133760.0,63.3903,63.5263,63.2737,63.5068,133760.0
2022-11-01 14:00:00,65.41,65.47,65.24,65.44,117658.0,63.536,63.5943,63.3708,63.5651,117658.0
2022-11-01 14:10:00,65.4,65.44,65.25,65.3,56825.0,63.5263,63.5651,63.3806,63.4291,56825.0
2022-11-01 14:20:00,65.3,65.39,65.15,65.38,88920.0,63.4291,63.5165,63.2834,63.5068,88920.0
2022-11-01 14:30:00,65.38,65.43,65.14,65.26,92331.0,63.5068,63.5554,63.2737,63.3903,92331.0
2022-11-01 14:40:00,65.28,65.34,64.71,65.06,218479.0,63.4097,63.468,62.856,63.196,218479.0
2022-11-01 14:50:00,65.05,65.63,65.01,65.55,364467.0,63.1863,63.7497,63.1474,63.672,364467.0
2022-11-01 15:00:00,65.55,65.77,65.41,65.69,296321.0,63.672,63.8857,63.536,63.8079,296321.0
2022-11-01 15:10:00,65.69,65.69,65.26,65.45,178084.0,63.8079,63.8079,63.3903,63.5748,178084.0
2022-11-01 15:20:00,65.48,65.58,65.2,65.24,137165.0,63.604,63.7011,63.332,63.3708,137165.0
2022-11-01 15:30:00,65.26,65.43,65.17,65.2,174775.0,63.3903,63.5554,63.3028,63.332,174775.0
2022-11-01 15:40:00,65.2,65.54,65.18,65.51,271434.0,63.332,63.6622,63.3126,63.6331,271434.0
2022-11-01 15:50:00,65.52,65.62,65.07,65.13,578291.0,63.6428,63.74,63.2057,63.264,578291.0
2022-11-02 09:30:00,64.78,64.86,64.17,64.3,443877.0,62.924,63.0017,62.3315,62.4578,443877.0
2022-11-02 09:40:00,64.29,64.48,63.9,64.21,663030.0,62.4481,62.6326,62.0692,62.3704,663030.0
2022-11-02 09:50:00,64.2,64.39,64.02,64.04,187643.0,62.3606,62.5452,62.1858,62.2052,187643.0
2022-11-02 10:00:00,64.04,64.36,63.7,64.18,414755.0,62.2052,62.5161,61.875,62.3412,414755.0
2022-11-02 10:10:00,64.19,64.29,63.96,64.06,196790.0,62.3509,62.4481,62.1275,62.2246,196790.0
2022-11-02 10:20:00,64.07,64.07,63.87,63.96,157706.0,62.2344,62.2344,62.0401,62.1275,157706.0
2022-11-02 10:30:00,63.96,64.11,63.89,64.06,186760.0,62.1275,62.2732,62.0595,62.2246,186760.0
2022-11-02 10:40:00,64.06,64.24,63.94,64.16,158007.0,62.2246,62.3995,62.1081,62.3218,158007.0
2022-11-02 10:50:00,64.16,64.39,64.03,64.19,202533.0,62.3218,62.5452,62.1955,62.3509,202533.0
2022-11-02 11:00:00,64.21,64.36,64.16,64.23,125371.0,62.3704,62.5161,62.3218,62.3898,125371.0
2022-11-02 11:10:00,64.23,64.29,63.96,64.09,197542.0,62.3898,62.4481,62.1275,62.2538,197542.0
2022-11-02 11:20:00,64.1,64.23,64.01,64.14,135230.0,62.2635,62.3898,62.1761,62.3024,135230.0
2022-11-02 11:30:00,64.12,64.34,64.04,64.13,123478.0,62.2829,62.4966,62.2052,62.2926,123478.0
2022-11-02 11:40:00,64.1,64.38,64.09,64.33,122522.0,62.2635,62.5355,62.2538,62.4869,122522.0
2022-11-02 11:50:00,64.34,64.38,64.15,64.16,97656.0,62.4966,62.5355,62.3121,62.3218,97656.0
2022-11-02 12:00:00,64.17,64.26,63.89,63.99,116018.0,62.3315,62.4189,62.0595,62.1567,116018.0
2022-11-02 12:10:00,63.97,64.05,63.78,63.86,155040.0,62.1372,62.2149,61.9527,62.0304,155040.0
2022-11-02 12:20:00,63.85,63.89,63.69,63.69,103251.0,62.0207,62.0595,61.8652,61.8652,103251.0
2022-11-02 12:30:00,63.69,63.76,63.51,63.57,150775.0,61.8652,61.9332,61.6904,61.7487,150775.0
2022-11-02 12:40:00,63.54,63.85,63.53,63.85,122640.0,61.7195,62.0207,61.7098,62.0207,122640.0
2022-11-02 12:50:00,63.84,64.18,63.84,64.06,169369.0,62.011,62.3412,62.011,62.2246,169369.0
2022-11-02 13:00:00,64.07,64.08,63.9,63.94,103023.0,62.2344,62.2441,62.0692,62.1081,103023.0
2022-11-02 13:10:00,63.95,64.01,63.84,63.94,70451.0,62.1178,62.1761,62.011,62.1081,70451.0
2022-11-02 13:20:00,63.93,63.97,63.82,63.9,73844.0,62.0984,62.1372,61.9915,62.0692,73844.0
2022-11-02 13:30:00,63.91,64.19,63.85,64.19,197266.0,62.0789,62.3509,62.0207,62.3509,197266.0
2022-11-02 13:40:00,64.19,64.65,64.19,64.59,343553.0,62.3509,62.7977,62.3509,62.7395,343553.0
2022-11-02 13:50:00,64.6,64.8,64.41,64.5,246173.0,62.7492,62.9434,62.5646,62.652,246173.0
2022-11-02 14:00:00,64.5,66.87,63.86,66.32,2213738.0,62.652,64.9541,62.0304,64.4199,2213738.0
2022-11-02 14:10:00,66.38,66.54,65.5,65.98,825707.0,64.4782,64.6336,63.6234,64.0896,825707.0
2022-11-02 14:20:00,65.97,66.83,65.8,66.81,516724.0,64.0799,64.9153,63.9148,64.8959,516724.0
2022-11-02 14:30:00,66.82,67.21,63.85,65.0,2043961.0,64.9056,65.2844,62.0207,63.1377,2043961.0
2022-11-02 14:40:00,64.98,66.36,64.37,64.56,1302003.0,63.1183,64.4588,62.5258,62.7103,1302003.0
2022-11-02 14:50:00,64.49,64.76,62.28,63.05,1479055.0,62.6423,62.9046,60.4956,61.2436,1479055.0
2022-11-02 15:00:00,63.05,64.4,62.8,64.25,845874.0,61.2436,62.5549,61.0007,62.4092,845874.0
2022-11-02 15:10:00,64.22,64.22,62.46,62.46,886480.0,62.3801,62.3801,60.6705,60.6705,886480.0
2022-11-02 15:20:00,62.46,62.46,60.91,61.32,1250800.0,60.6705,60.6705,59.1649,59.5632,1250800.0
2022-11-02 15:30:00,61.31,61.55,60.79,61.38,800415.0,59.5534,59.7866,59.0483,59.6214,800415.0
2022-11-02 15:40:00,61.3,61.44,60.76,60.96,506647.0,59.5437,59.6797,59.0192,59.2135,506647.0
2022-11-02 15:50:00,60.96,60.99,60.18,60.18,811985.0,59.2135,59.2426,58.4558,58.4558,811985.0
2022-11-03 09:30:00,58.54,58.69,58.0,58.57,786490.0,56.8628,57.0085,56.3383,56.8919,786490.0
2022-11-03 09:40:00,58.58,58.9,57.9,58.02,722234.0,56.9017,57.2125,56.2411,56.3577,722234.0
2022-11-03 09:50:00,58.01,58.05,57.36,57.38,460936.0,56.348,56.3868,55.7166,55.736,460936.0
2022-11-03 10:00:00,57.43,58.3,57.23,57.92,639471.0,55.7846,56.6297,55.5903,56.2606,639471.0
2022-11-03 10:10:00,57.9,58.71,57.86,58.48,411406.0,56.2411,57.0279,56.2023,56.8045,411406.0
2022-11-03 10:20:00,58.48,59.19,58.38,59.07,805291.0,56.8045,57.4942,56.7074,57.3776,805291.0
2022-11-03 10:30:00,59.08,59.12,58.38,58.66,351194.0,57.3873,57.4262,56.7074,56.9794,351194.0
2022-11-03 10:40:00,58.65,59.4,58.58,59.36,387152.0,56.9696,57.6982,56.9017,57.6593,387152.0
2022-11-03 10:50:00,59.36,59.55,59.17,59.5,398382.0,57.6593,57.8439,57.4747,57.7953,398382.0
2022-11-03 11:00:00,59.51,59.6,58.95,59.05,357331.0,57.805,57.8924,57.2611,57.3582,357331.0
2022-11-03 11:10:00,59.04,59.16,58.66,58.88,229638.0,57.3485,57.465,56.9794,57.1931,229638.0
2022-11-03 11:20:00,58.89,59.1,58.64,58.64,212204.0,57.2028,57.4068,56.9599,56.9599,212204.0
2022-11-03 11:30:00,58.64,58.91,58.31,58.9,302514.0,56.9599,57.2222,56.6394,57.2125,302514.0
2022-11-03 11:40:00,58.91,59.16,58.74,58.82,206019.0,57.2222,57.465,57.0571,57.1348,206019.0
2022-11-03 11:50:00,58.79,58.87,58.48,58.66,185922.0,57.1056,57.1833,56.8045,56.9794,185922.0
2022-11-03 12:00:00,58.64,59.11,58.49,58.93,245970.0,56.9599,57.4165,56.8142,57.2416,245970.0
2022-11-03 12:10:00,58.9,59.53,58.88,59.48,269531.0,57.2125,57.8244,57.1931,57.7759,269531.0
2022-11-03 12:20:00,59.46,59.48,59.15,59.31,203387.0,57.7564,57.7759,57.4553,57.6107,203387.0
2022-11-03 12:30:00,59.3,59.39,58.93,59.04,207789.0,57.601,57.6884,57.2416,57.3485,207789.0
2022-11-03 12:40:00,59.03,59.56,59.01,59.43,194554.0,57.3388,57.8536,57.3193,57.7273,194554.0
2022-11-03 12:50:00,59.44,59.84,59.43,59.69,265019.0,57.737,58.1256,57.7273,57.9799,265019.0
2022-11-03 13:00:00,59.68,59.76,59.27,59.45,338676.0,57.9701,58.0478,57.5719,57.7467,338676.0
2022-11-03 13:10:00,59.44,59.62,59.29,59.42,197928.0,57.737,57.9119,57.5913,57.7176,197928.0
2022-11-03 13:20:00,59.43,59.47,59.08,59.22,131596.0,57.7273,57.7662,57.3873,57.5233,131596.0
2022-11-03 13:30:00,59.22,59.31,59.02,59.24,151493.0,57.5233,57.6107,57.329,57.5427,151493.0
2022-11-03 13:40:00,59.25,59.32,59.03,59.15,123653.0,57.5525,57.6205,57.3388,57.4553,123653.0
2022-11-03 13:50:00,59.15,59.19,58.88,58.91,214999.0,57.4553,57.4942,57.1931,57.2222,214999.0
2022-11-03 14:00:00,58.91,59.03,58.78,58.89,154512.0,57.2222,57.3388,57.0959,57.2028,154512.0
2022-11-03 14:10:00,58.92,59.01,58.71,59.0,132698.0,57.2319,57.3193,57.0279,57.3096,132698.0
2022-11-03 14:20:00,59.0,59.48,58.99,59.41,306445.0,57.3096,57.7759,57.2999,57.7079,306445.0
2022-11-03 14:30:00,59.42,59.58,59.16,59.22,219384.0,57.7176,57.873,57.465,57.5233,219384.0
2022-11-03 14:40:00,59.25,59.39,59.08,59.36,266180.0,57.5525,57.6884,57.3873,57.6593,266180.0
2022-11-03 14:50:00,59.37,59.52,59.27,59.51,204883.0,57.669,57.8147,57.5719,57.805,204883.0
2022-11-03 15:00:00,59.51,59.55,59.19,59.26,295228.0,57.805,57.8439,57.4942,57.5622,295228.0
2022-11-03 15:10:00,59.25,59.37,59.15,59.18,187561.0,57.5525,57.669,57.4553,57.4845,187561.0
2022-11-03 15:20:00,59.18,59.43,59.18,59.36,237385.0,57.4845,57.7273,57.4845,57.6593,237385.0
2022-11-03 15:30:00,59.36,59.51,59.17,59.23,312014.0,57.6593,57.805,57.4747,57.533,312014.0
2022-11-03 15:40:00,59.24,59.3,58.74,58.77,380484.0,57.5427,57.601,57.0571,57.0862,380484.0
2022-11-03 15:50:00,58.77,58.82,58.25,58.28,869356.0,57.0862,57.1348,56.5811,56.6102,869356.0
2022-11-04 09:30:00,61.1,61.27,60.1,60.17,638116.0,59.3495,59.5146,58.3781,58.4461,638116.0
2022-11-04 09:40:00,60.17,60.17,58.87,59.01,548645.0,58.4461,58.4461,57.1833,57.3193,548645.0
2022-11-04 09:50:00,58.99,60.22,58.7,60.19,715192.0,57.2999,58.4947,57.0182,58.4655,715192.0
2022-11-04 10:00:00,60.2,60.55,60.01,60.31,577961.0,58.4752,58.8152,58.2907,58.5821,577961.0
2022-11-04 10:10:00,60.34,61.15,60.2,60.78,633612.0,58.6112,59.398,58.4752,59.0386,633612.0
2022-11-04 10:20:00,60.82,61.61,60.74,61.41,493479.0,59.0775,59.8448,58.9998,59.6506,493479.0
2022-11-04 10:30:00,61.44,61.67,61.2,61.42,368952.0,59.6797,59.9031,59.4466,59.6603,368952.0
2022-11-04 10:40:00,61.43,61.99,61.37,61.57,500578.0,59.67,60.214,59.6117,59.806,500578.0
2022-11-04 10:50:00,61.56,61.68,60.81,61.01,573063.0,59.7963,59.9128,59.0678,59.262,573063.0
2022-11-04 11:00:00,61.03,61.3,60.66,60.78,419362.0,59.2815,59.5437,58.9221,59.0386,419362.0
2022-11-04 11:10:00,60.79,60.81,60.39,60.45,337271.0,59.0483,59.0678,58.6598,58.7181,337271.0
2022-11-04 11:20:00,60.47,60.76,59.72,59.8,351962.0,58.7375,59.0192,58.009,58.0867,351962.0
2022-11-04 11:30:00,59.8,60.1,59.43,59.5,372047.0,58.0867,58.3781,57.7273,57.7953,372047.0
2022-11-04 11:40:00,59.48,59.5,58.89,58.91,309534.0,57.7759,57.7953,57.2028,57.2222,309534.0
2022-11-04 11:50:00,58.9,58.91,58.17,58.24,575499.0,57.2125,57.2222,56.5034,56.5714,575499.0
2022-11-04 12:00:00,58.23,58.56,57.82,58.54,597939.0,56.5617,56.8822,56.1634,56.8628,597939.0
2022-11-04 12:10:00,58.5,59.17,58.2,59.05,734513.0,56.8239,57.4747,56.5325,57.3582,734513.0
2022-11-04 12:20:00,59.04,59.21,58.63,59.06,488565.0,57.3485,57.5136,56.9502,57.3679,488565.0
2022-11-04 12:30:00,59.06,59.18,58.41,58.43,586323.0,57.3679,57.4845,56.7365,56.756,586323.0
2022-11-04 12:40:00,58.43,58.57,58.13,58.23,553193.0,56.756,56.8919,56.4645,56.5617,553193.0
2022-11-04 12:50:00,58.21,58.56,58.14,58.41,458126.0,56.5423,56.8822,56.4743,56.7365,458126.0
2022-11-04 13:00:00,58.4,58.75,57.86,57.89,470281.0,56.7268,57.0668,56.2023,56.2314,470281.0
2022-11-04 13:10:00,57.88,58.78,57.88,58.53,364280.0,56.2217,57.0959,56.2217,56.8531,364280.0
2022-11-04 13:20:00,58.56,58.63,58.21,58.32,238385.0,56.8822,56.9502,56.5423,56.6491,238385.0
2022-11-04 13:30:00,58.3,58.53,58.11,58.31,386684.0,56.6297,56.8531,56.4451,56.6394,386684.0
2022-11-04 13:40:00,58.29,58.4,58.05,58.36,338736.0,56.62,56.7268,56.3868,56.688,338736.0
2022-11-04 13:50:00,58.36,58.43,58.08,58.15,268838.0,56.688,56.756,56.416,56.484,268838.0
2022-11-04 14:00:00,58.15,58.37,57.79,57.92,361803.0,56.484,56.6977,56.1343,56.2606,361803.0
2022-11-04 14:10:00,57.92,58.63,57.87,58.62,282349.0,56.2606,56.9502,56.212,56.9405,282349.0
2022-11-04 14:20:00,58.6,59.0,58.4,58.87,345720.0,56.9211,57.3096,56.7268,57.1833,345720.0
2022-11-04 14:30:00,58.86,59.11,58.68,59.03,270255.0,57.1736,57.4165,56.9988,57.3388,270255.0
2022-11-04 14:40:00,59.05,59.6,58.97,59.3,599888.0,57.3582,57.8924,57.2805,57.601,599888.0
2022-11-04 14:50:00,59.29,59.78,59.21,59.66,383555.0,57.5913,58.0673,57.5136,57.9507,383555.0
2022-11-04 15:00:00,59.67,60.11,59.49,60.05,470172.0,57.9604,58.3878,57.7856,58.3295,470172.0
2022-11-04 15:10:00,60.08,60.27,59.97,60.03,422595.0,58.3587,58.5432,58.2518,58.3101,422595.0
2022-11-04 15:20:00,60.02,60.08,59.66,59.92,364461.0,58.3004,58.3587,57.9507,58.2033,364461.0
2022-11-04 15:30:00,59.93,60.34,59.69,60.24,396926.0,58.213,58.6112,57.9799,58.5141,396926.0
2022-11-04 15:40:00,60.23,60.82,60.06,60.44,469215.0,58.5044,59.0775,58.3393,58.7084,469215.0
2022-11-04 15:50:00,60.47,60.85,60.12,60.79,771955.0,58.7375,59.1066,58.3975,59.0483,771955.0
2022-11-07 09:30:00,61.44,61.74,60.74,60.89,684569.0,59.6797,59.9711,58.9998,59.1455,684569.0
2022-11-07 09:40:00,60.9,61.31,60.77,60.85,374718.0,59.1552,59.5534,59.0289,59.1066,374718.0
2022-11-07 09:50:00,60.85,61.02,60.39,60.65,396767.0,59.1066,59.2717,58.6598,58.9123,396767.0
2022-11-07 10:00:00,60.69,61.3,60.64,61.16,331884.0,58.9512,59.5437,58.9026,59.4077,331884.0
2022-11-07 10:10:00,61.16,61.77,60.94,61.44,417943.0,59.4077,60.0003,59.194,59.6797,417943.0
2022-11-07 10:20:00,61.43,61.44,60.8,60.99,357666.0,59.67,59.6797,59.058,59.2426,357666.0
2022-11-07 10:30:00,61.04,61.16,60.74,60.84,185882.0,59.2912,59.4077,58.9998,59.0969,185882.0
2022-11-07 10:40:00,60.85,61.29,60.78,61.0,176385.0,59.1066,59.534,59.0386,59.2523,176385.0
2022-11-07 10:50:00,60.99,61.45,60.94,61.41,305570.0,59.2426,59.6894,59.194,59.6506,305570.0
2022-11-07 11:00:00,61.42,61.53,61.06,61.29,215893.0,59.6603,59.7671,59.3106,59.534,215893.0
2022-11-07 11:10:00,61.29,61.44,61.04,61.27,225256.0,59.534,59.6797,59.2912,59.5146,225256.0
2022-11-07 11:20:00,61.27,61.63,61.18,61.5,231994.0,59.5146,59.8643,59.4272,59.738,231994.0
2022-11-07 11:30:00,61.51,61.65,61.35,61.36,165482.0,59.7477,59.8837,59.5923,59.602,165482.0
2022-11-07 11:40:00,61.35,61.38,60.72,60.95,354265.0,59.5923,59.6214,58.9803,59.2038,354265.0
2022-11-07 11:50:00,60.92,61.0,60.71,60.73,148228.0,59.1746,59.2523,58.9706,58.9901,148228.0
2022-11-07 12:00:00,60.72,61.02,60.53,60.97,311590.0,58.9803,59.2717,58.7958,59.2232,311590.0
2022-11-07 12:10:00,60.96,61.14,60.85,61.04,160048.0,59.2135,59.3883,59.1066,59.2912,160048.0
2022-11-07 12:20:00,61.03,61.22,60.96,61.17,134479.0,59.2815,59.466,59.2135,59.4174,134479.0
2022-11-07 12:30:00,61.2,61.28,61.01,61.12,160262.0,59.4466,59.5243,59.262,59.3689,160262.0
2022-11-07 12:40:00,61.14,61.25,60.97,61.04,148950.0,59.3883,59.4952,59.2232,59.2912,148950.0
2022-11-07 12:50:00,61.02,61.1,60.88,61.1,93750.0,59.2717,59.3495,59.1358,59.3495,93750.0
2022-11-07 13:00:00,61.1,61.49,61.09,61.47,185313.0,59.3495,59.7283,59.3397,59.7089,185313.0
2022-11-07 13:10:00,61.48,61.58,61.33,61.43,107730.0,59.7186,59.8157,59.5729,59.67,107730.0
2022-11-07 13:20:00,61.44,61.46,61.23,61.4,159021.0,59.6797,59.6991,59.4757,59.6409,159021.0
2022-11-07 13:30:00,61.42,61.46,61.17,61.31,125053.0,59.6603,59.6991,59.4174,59.5534,125053.0
2022-11-07 13:40:00,61.32,61.41,61.18,61.39,88650.0,59.5632,59.6506,59.4272,59.6311,88650.0
2022-11-07 13:50:00,61.38,61.56,61.31,61.54,111728.0,59.6214,59.7963,59.5534,59.7768,111728.0
2022-11-07 14:00:00,61.58,61.77,61.57,61.73,188492.0,59.8157,60.0003,59.806,59.9614,188492.0
2022-11-07 14:10:00,61.71,62.3,61.7,62.27,379139.0,59.942,60.5151,59.9323,60.4859,379139.0
2022-11-07 14:20:00,62.27,62.36,62.18,62.31,233380.0,60.4859,60.5734,60.3985,60.5248,233380.0
2022-11-07 14:30:00,62.34,62.56,62.3,62.51,269278.0,60.5539,60.7676,60.5151,60.7191,269278.0
2022-11-07 14:40:00,62.53,62.56,62.34,62.47,197644.0,60.7385,60.7676,60.5539,60.6802,197644.0
2022-11-07 14:50:00,62.47,62.51,62.16,62.23,222139.0,60.6802,60.7191,60.3791,60.4471,222139.0
2022-11-07 15:00:00,62.24,62.45,62.23,62.4,165646.0,60.4568,60.6608,60.4471,60.6122,165646.0
2022-11-07 15:10:00,62.39,62.71,62.35,62.67,364714.0,60.6025,60.9133,60.5636,60.8745,364714.0
2022-11-07 15:20:00,62.67,62.7,62.46,62.64,192866.0,60.8745,60.9036,60.6705,60.8453,192866.0
2022-11-07 15:30:00,62.64,62.82,62.49,62.59,288323.0,60.8453,61.0202,60.6996,60.7968,288323.0
2022-11-07 15:40:00,62.59,62.67,62.45,62.67,155642.0,60.7968,60.8745,60.6608,60.8745,155642.0
2022-11-07 15:50:00,62.66,62.72,62.24,62.55,430725.0,60.8648,60.923,60.4568,60.7579,430725.0
2022-11-08 09:30:00,63.07,63.14,62.33,62.41,629016.0,61.263,61.331,60.5442,60.6219,629016.0
2022-11-08 09:40:00,62.44,62.66,62.31,62.61,636317.0,60.6511,60.8648,60.5248,60.8162,636317.0
2022-11-08 09:50:00,62.59,63.09,62.54,62.74,486003.0,60.7968,61.2824,60.7482,60.9425,486003.0
2022-11-08 10:00:00,62.72,63.09,62.7,63.03,518873.0,60.923,61.2824,60.9036,61.2242,518873.0
2022-11-08 10:10:00,63.04,63.52,62.9,63.44,415927.0,61.2339,61.7001,61.0979,61.6224,415927.0
2022-11-08 10:20:00,63.46,63.67,63.35,63.51,327757.0,61.6418,61.8458,61.535,61.6904,327757.0
2022-11-08 10:30:00,63.54,63.92,63.47,63.82,372855.0,61.7195,62.0887,61.6516,61.9915,372855.0
2022-11-08 10:40:00,63.83,64.14,63.8,64.11,505744.0,62.0012,62.3024,61.9721,62.2732,505744.0
2022-11-08 10:50:00,64.12,64.17,63.86,64.04,453238.0,62.2829,62.3315,62.0304,62.2052,453238.0
2022-11-08 11:00:00,64.05,64.12,63.77,64.09,328136.0,62.2149,62.2829,61.943,62.2538,328136.0
2022-11-08 11:10:00,64.1,64.38,64.08,64.3,486207.0,62.2635,62.5355,62.2441,62.4578,486207.0
2022-11-08 11:20:00,64.32,64.58,64.32,64.57,327648.0,62.4772,62.7298,62.4772,62.72,327648.0
2022-11-08 11:30:00,64.53,64.98,64.51,64.97,229118.0,62.6812,63.1183,62.6618,63.1086,229118.0
2022-11-08 11:40:00,64.96,65.06,64.67,64.69,330395.0,63.0989,63.196,62.8172,62.8366,330395.0
2022-11-08 11:50:00,64.67,64.84,64.54,64.76,340125.0,62.8172,62.9823,62.6909,62.9046,340125.0
2022-11-08 12:00:00,64.78,64.87,64.64,64.76,198262.0,62.924,63.0114,62.788,62.9046,198262.0
2022-11-08 12:10:00,64.76,64.89,64.48,64.57,229658.0,62.9046,63.0309,62.6326,62.72,229658.0
2022-11-08 12:20:00,64.57,64.69,64.49,64.67,198847.0,62.72,62.8366,62.6423,62.8172,198847.0
2022-11-08 12:30:00,64.68,64.78,64.49,64.68,204688.0,62.8269,62.924,62.6423,62.8269,204688.0
2022-11-08 12:40:00,64.69,64.9,64.67,64.78,246377.0,62.8366,63.0406,62.8172,62.924,246377.0
2022-11-08 12:50:00,64.76,64.8,64.59,64.75,154901.0,62.9046,62.9434,62.7395,62.8949,154901.0
2022-11-08 13:00:00,64.77,65.0,64.67,64.98,220358.0,62.9143,63.1377,62.8172,63.1183,220358.0
2022-11-08 13:10:00,64.98,65.01,64.56,64.56,473074.0,63.1183,63.1474,62.7103,62.7103,473074.0
2022-11-08 13:20:00,64.56,64.56,63.32,63.41,614015.0,62.7103,62.7103,61.5059,61.5933,614015.0
2022-11-08 13:30:00,63.4,63.61,62.97,63.6,562282.0,61.5836,61.7875,61.1659,61.7778,562282.0
2022-11-08 13:40:00,63.6,63.78,63.45,63.47,371774.0,61.7778,61.9527,61.6321,61.6516,371774.0
2022-11-08 13:50:00,63.48,63.7,62.76,62.91,377755.0,61.6613,61.875,60.9619,61.1076,377755.0
2022-11-08 14:00:00,62.87,63.19,62.6,62.63,319758.0,61.0687,61.3796,60.8065,60.8356,319758.0
2022-11-08 14:10:00,62.61,62.98,62.48,62.7,281822.0,60.8162,61.1756,60.6899,60.9036,281822.0
2022-11-08 14:20:00,62.71,62.77,61.58,61.6,520430.0,60.9133,60.9716,59.8157,59.8351,520430.0
2022-11-08 14:30:00,61.59,62.49,61.41,62.45,662346.0,59.8254,60.6996,59.6506,60.6608,662346.0
2022-11-08 14:40:00,62.41,63.04,62.36,62.96,558016.0,60.6219,61.2339,60.5734,61.1562,558016.0
2022-11-08 14:50:00,62.96,63.2,62.81,62.84,348110.0,61.1562,61.3893,61.0105,61.0396,348110.0
2022-11-08 15:00:00,62.85,63.48,62.8,63.29,432041.0,61.0493,61.6613,61.0007,61.4767,432041.0
2022-11-08 15:10:00,63.29,63.62,63.15,63.58,318387.0,61.4767,61.7973,61.3407,61.7584,318387.0
2022-11-08 15:20:00,63.6,63.98,63.45,63.96,477206.0,61.7778,62.1469,61.6321,62.1275,477206.0
2022-11-08 15:30:00,63.96,64.54,63.92,64.22,471895.0,62.1275,62.6909,62.0887,62.3801,471895.0
2022-11-08 15:40:00,64.23,64.35,63.95,64.07,397691.0,62.3898,62.5063,62.1178,62.2344,397691.0
2022-11-08 15:50:00,64.12,64.23,63.41,63.53,599658.0,62.2829,62.3898,61.5933,61.7098,599658.0
2022-11-09 09:30:00,62.44,62.44,61.75,61.9,757939.0,60.6511,60.6511,59.9808,60.1265,757939.0
2022-11-09 09:40:00,61.89,62.55,61.8,62.25,577670.0,60.1168,60.7579,60.0294,60.4665,577670.0
2022-11-09 09:50:00,62.23,62.24,61.57,61.88,458802.0,60.4471,60.4568,59.806,60.1071,458802.0
2022-11-09 10:00:00,61.84,62.95,61.74,62.91,747754.0,60.0683,61.1465,59.9711,61.1076,747754.0
2022-11-09 10:10:00,62.9,63.07,62.59,62.83,554111.0,61.0979,61.263,60.7968,61.0299,554111.0
2022-11-09 10:20:00,62.87,63.01,62.2,62.3,361142.0,61.0687,61.2047,60.4179,60.5151,361142.0
2022-11-09 10:30:00,62.3,62.49,61.59,61.83,562760.0,60.5151,60.6996,59.8254,60.0585,562760.0
2022-11-09 10:40:00,61.85,62.01,61.56,61.93,673318.0,60.078,60.2334,59.7963,60.1557,673318.0
2022-11-09 10:50:00,61.96,61.98,61.25,61.63,346805.0,60.1848,60.2042,59.4952,59.8643,346805.0
2022-11-09 11:00:00,61.64,62.2,61.6,62.08,323567.0,59.874,60.4179,59.8351,60.3014,323567.0
2022-11-09 11:10:00,62.05,62.34,61.97,62.15,238542.0,60.2722,60.5539,60.1945,60.3694,238542.0
2022-11-09 11:20:00,62.17,62.27,61.78,62.1,195395.0,60.3888,60.4859,60.01,60.3208,195395.0
2022-11-09 11:30:00,62.05,62.06,61.77,61.93,176389.0,60.2722,60.2819,60.0003,60.1557,176389.0
2022-11-09 11:40:00,61.92,62.62,61.86,62.41,311631.0,60.146,60.8259,60.0877,60.6219,311631.0
2022-11-09 11:50:00,62.42,62.55,61.97,62.02,202084.0,60.6316,60.7579,60.1945,60.2431,202084.0
2022-11-09 12:00:00,62.02,62.15,61.72,61.88,194537.0,60.2431,60.3694,59.9517,60.1071,194537.0
2022-11-09 12:10:00,61.87,61.91,61.61,61.87,151949.0,60.0974,60.1362,59.8448,60.0974,151949.0
2022-11-09 12:20:00,61.83,61.94,61.54,61.67,160697.0,60.0585,60.1654,59.7768,59.9031,160697.0
2022-11-09 12:30:00,61.65,61.98,61.56,61.56,195390.0,59.8837,60.2042,59.7963,59.7963,195390.0
2022-11-09 12:40:00,61.58,61.69,61.45,61.66,168225.0,59.8157,59.9226,59.6894,59.8934,168225.0
2022-11-09 12:50:00,61.65,61.78,61.53,61.77,160337.0,59.8837,60.01,59.7671,60.0003,160337.0
2022-11-09 13:00:00,61.77,61.9,61.27,61.46,281597.0,60.0003,60.1265,59.5146,59.6991,281597.0
2022-11-09 13:10:00,61.5,61.59,61.06,61.42,245126.0,59.738,59.8254,59.3106,59.6603,245126.0
2022-11-09 13:20:00,61.4,61.51,61.08,61.14,174947.0,59.6409,59.7477,59.33,59.3883,174947.0
2022-11-09 13:30:00,61.12,61.12,60.43,60.48,574715.0,59.3689,59.3689,58.6987,58.7472,574715.0
2022-11-09 13:40:00,60.48,60.73,60.31,60.44,322644.0,58.7472,58.9901,58.5821,58.7084,322644.0
2022-11-09 13:50:00,60.45,60.57,60.23,60.56,209837.0,58.7181,58.8346,58.5044,58.8249,209837.0
2022-11-09 14:00:00,60.55,60.9,60.39,60.8,239992.0,58.8152,59.1552,58.6598,59.058,239992.0
2022-11-09 14:10:00,60.8,60.92,60.61,60.8,323546.0,59.058,59.1746,58.8735,59.058,323546.0
2022-11-09 14:20:00,60.79,60.85,60.47,60.69,166595.0,59.0483,59.1066,58.7375,58.9512,166595.0
2022-11-09 14:30:00,60.67,60.68,60.04,60.11,329804.0,58.9318,58.9415,58.3198,58.3878,329804.0
2022-11-09 14:40:00,60.09,60.37,59.91,60.05,285085.0,58.3684,58.6404,58.1935,58.3295,285085.0
2022-11-09 14:50:00,60.05,60.05,59.78,59.92,286750.0,58.3295,58.3295,58.0673,58.2033,286750.0
2022-11-09 15:00:00,59.9,60.59,59.84,60.44,313085.0,58.1838,58.8541,58.1256,58.7084,313085.0
2022-11-09 15:10:00,60.4,60.45,60.06,60.34,198168.0,58.6695,58.7181,58.3393,58.6112,198168.0
2022-11-09 15:20:00,60.35,60.36,60.0,60.16,155327.0,58.6209,58.6307,58.281,58.4364,155327.0
2022-11-09 15:30:00,60.14,60.18,59.85,59.86,248590.0,58.417,58.4558,58.1353,58.145,248590.0
2022-11-09 15:40:00,59.84,59.85,59.31,59.38,500316.0,58.1256,58.1353,57.6107,57.6787,500316.0
2022-11-09 15:50:00,59.42,59.81,59.42,59.57,699562.0,57.7176,58.0964,57.7176,57.8633,699562.0
2022-11-10 09:30:00,66.2,66.44,65.33,65.67,1139478.0,64.3033,64.5365,63.4583,63.7885,1139478.0
2022-11-10 09:40:00,65.67,66.31,65.06,66.3,728819.0,63.7885,64.4102,63.196,64.4005,728819.0
2022-11-10 09:50:00,66.31,67.06,65.94,67.04,762416.0,64.4102,65.1387,64.0508,65.1193,762416.0
2022-11-10 10:00:00,67.1,67.37,66.8,67.02,622097.0,65.1776,65.4398,64.8861,65.0998,622097.0
2022-11-10 10:10:00,67.08,67.11,66.58,66.77,417785.0,65.1581,65.1873,64.6724,64.857,417785.0
2022-11-10 10:20:00,66.73,67.19,66.62,67.01,336496.0,64.8182,65.265,64.7113,65.0901,336496.0
2022-11-10 10:30:00,67.05,67.15,66.25,66.27,338821.0,65.129,65.2261,64.3519,64.3713,338821.0
2022-11-10 10:40:00,66.26,67.18,66.14,67.17,475633.0,64.3616,65.2553,64.2451,65.2455,475633.0
2022-11-10 10:50:00,67.16,67.47,67.01,67.36,361177.0,65.2358,65.537,65.0901,65.4301,361177.0
2022-11-10 11:00:00,67.37,67.47,66.87,66.93,294948.0,65.4398,65.537,64.9541,65.0124,294948.0
2022-11-10 11:10:00,66.92,67.36,66.91,67.25,294599.0,65.0027,65.4301,64.993,65.3233,294599.0
2022-11-10 11:20:00,67.26,67.82,67.21,67.49,299106.0,65.333,65.8769,65.2844,65.5564,299106.0
2022-11-10 11:30:00,67.53,67.96,67.51,67.94,364927.0,65.5952,66.0129,65.5758,65.9935,364927.0
2022-11-10 11:40:00,67.97,67.97,67.62,67.82,253540.0,66.0226,66.0226,65.6827,65.8769,253540.0
2022-11-10 11:50:00,67.8,68.12,67.76,68.04,310058.0,65.8575,66.1683,65.8186,66.0906,310058.0
2022-11-10 12:00:00,68.03,68.03,67.6,67.68,604975.0,66.0809,66.0809,65.6632,65.7409,604975.0
2022-11-10 12:10:00,67.66,67.84,67.5,67.82,374856.0,65.7215,65.8964,65.5661,65.8769,374856.0
2022-11-10 12:20:00,67.82,67.82,67.39,67.46,352318.0,65.8769,65.8769,65.4592,65.5272,352318.0
2022-11-10 12:30:00,67.45,67.45,67.01,67.02,345310.0,65.5175,65.5175,65.0901,65.0998,345310.0
2022-11-10 12:40:00,67.02,67.28,66.74,66.9,355882.0,65.0998,65.3524,64.8279,64.9833,355882.0
2022-11-10 12:50:00,66.91,67.06,66.66,66.7,312637.0,64.993,65.1387,64.7502,64.789,312637.0
2022-11-10 13:00:00,66.71,67.29,66.71,67.25,324027.0,64.7987,65.3621,64.7987,65.3233,324027.0
2022-11-10 13:10:00,67.27,67.57,67.1,67.4,286014.0,65.3427,65.6341,65.1776,65.469,286014.0
2022-11-10 13:20:00,67.4,67.46,67.05,67.43,248002.0,65.469,65.5272,65.129,65.4981,248002.0
2022-11-10 13:30:00,67.45,67.53,67.18,67.36,181492.0,65.5175,65.5952,65.2553,65.4301,181492.0
2022-11-10 13:40:00,67.36,67.86,67.29,67.8,549100.0,65.4301,65.9158,65.3621,65.8575,549100.0
2022-11-10 13:50:00,67.79,67.89,67.55,67.75,342302.0,65.8478,65.9449,65.6147,65.8089,342302.0
2022-11-10 14:00:00,67.77,68.01,67.72,67.97,216819.0,65.8284,66.0615,65.7798,66.0226,216819.0
2022-11-10 14:10:00,67.97,68.02,67.82,67.83,132436.0,66.0226,66.0712,65.8769,65.8866,132436.0
2022-11-10 14:20:00,67.81,68.01,67.6,67.93,259869.0,65.8672,66.0615,65.6632,65.9838,259869.0
2022-11-10 14:30:00,67.92,67.97,67.74,67.91,171242.0,65.9741,66.0226,65.7992,65.9643,171242.0
2022-11-10 14:40:00,67.91,67.97,67.73,67.86,161329.0,65.9643,66.0226,65.7895,65.9158,161329.0
2022-11-10 14:50:00,67.87,68.25,67.8,68.21,374090.0,65.9255,66.2946,65.8575,66.2557,374090.0
2022-11-10 15:00:00,68.2,68.55,68.08,68.55,367436.0,66.246,66.586,66.1295,66.586,367436.0
2022-11-10 15:10:00,68.55,68.76,68.5,68.54,401471.0,66.586,66.79,66.5374,66.5763,401471.0
2022-11-10 15:20:00,68.54,68.82,68.48,68.78,258035.0,66.5763,66.8483,66.518,66.8094,258035.0
2022-11-10 15:30:00,68.78,68.94,68.68,68.81,283438.0,66.8094,66.9648,66.7123,66.8386,283438.0
2022-11-10 15:40:00,68.8,69.15,68.72,69.1,374387.0,66.8288,67.1688,66.7511,67.1203,374387.0
2022-11-10 15:50:00,69.14,69.54,69.12,69.35,867910.0,67.1591,67.5476,67.1397,67.3631,867910.0
2022-11-11 09:30:00,69.85,69.98,68.98,69.04,1277702.0,67.8488,67.975,67.0037,67.062,1277702.0
2022-11-11 09:40:00,69.01,69.87,68.77,69.84,525821.0,67.0328,67.8682,66.7997,67.839,525821.0
2022-11-11 09:50:00,69.83,70.12,69.49,69.6,603392.0,67.8293,68.111,67.4991,67.6059,603392.0
2022-11-11 10:00:00,69.54,70.24,68.83,69.58,676155.0,67.5476,68.2276,66.858,67.5865,676155.0
2022-11-11 10:10:00,69.65,70.64,69.57,70.51,552494.0,67.6545,68.6161,67.5768,68.4899,552494.0
2022-11-11 10:20:00,70.53,70.86,70.41,70.54,625038.0,68.5093,68.8298,68.3927,68.519,625038.0
2022-11-11 10:30:00,70.6,70.69,69.95,70.19,903853.0,68.5773,68.6647,67.9459,68.179,903853.0
2022-11-11 10:40:00,70.19,70.69,70.0,70.67,525236.0,68.179,68.6647,67.9945,68.6453,525236.0
2022-11-11 10:50:00,70.68,70.76,70.1,70.22,413647.0,68.655,68.7327,68.0916,68.2082,413647.0
2022-11-11 11:00:00,70.22,70.62,69.39,69.74,464271.0,68.2082,68.5967,67.4019,67.7419,464271.0
2022-11-11 11:10:00,69.73,69.91,69.39,69.88,482770.0,67.7322,67.907,67.4019,67.8779,482770.0
2022-11-11 11:20:00,69.88,69.91,69.18,69.19,389119.0,67.8779,67.907,67.198,67.2077,389119.0
2022-11-11 11:30:00,69.17,69.54,69.0,69.28,282774.0,67.1882,67.5476,67.0231,67.2951,282774.0
2022-11-11 11:40:00,69.25,69.71,69.21,69.67,279393.0,67.266,67.7128,67.2271,67.6739,279393.0
2022-11-11 11:50:00,69.69,69.86,69.49,69.61,261676.0,67.6933,67.8585,67.4991,67.6156,261676.0
2022-11-11 12:00:00,69.56,69.64,69.32,69.61,212930.0,67.5671,67.6448,67.3339,67.6156,212930.0
2022-11-11 12:10:00,69.62,70.15,69.59,70.02,287206.0,67.6254,68.1402,67.5962,68.0139,287206.0
2022-11-11 12:20:00,70.01,70.08,69.91,70.01,207842.0,68.0042,68.0722,67.907,68.0042,207842.0
2022-11-11 12:30:00,70.03,70.24,69.82,69.85,253899.0,68.0236,68.2276,67.8196,67.8488,253899.0
2022-11-11 12:40:00,69.85,70.07,69.52,69.89,291112.0,67.8488,68.0625,67.5282,67.8876,291112.0
2022-11-11 12:50:00,69.91,70.36,69.85,70.13,166427.0,67.907,68.3442,67.8488,68.1207,166427.0
2022-11-11 13:00:00,70.11,70.57,70.11,70.53,187247.0,68.1013,68.5481,68.1013,68.5093,187247.0
2022-11-11 13:10:00,70.53,70.81,70.47,70.75,255835.0,68.5093,68.7813,68.451,68.723,255835.0
2022-11-11 13:20:00,70.71,70.98,70.58,70.97,231167.0,68.6841,68.9464,68.5578,68.9367,231167.0
2022-11-11 13:30:00,70.97,71.18,70.69,70.86,312966.0,68.9367,69.1407,68.6647,68.8298,312966.0
2022-11-11 13:40:00,70.88,71.01,70.73,71.0,207206.0,68.8493,68.9755,68.7036,68.9658,207206.0
2022-11-11 13:50:00,71.0,71.26,70.96,71.18,199890.0,68.9658,69.2184,68.927,69.1407,199890.0
2022-11-11 14:00:00,71.21,71.42,71.01,71.3,246691.0,69.1698,69.3738,68.9755,69.2572,246691.0
2022-11-11 14:10:00,71.28,71.34,70.91,71.02,193663.0,69.2378,69.2961,68.8784,68.9852,193663.0
2022-11-11 14:20:00,71.01,71.55,71.01,71.51,310857.0,68.9755,69.5001,68.9755,69.4612,310857.0
2022-11-11 14:30:00,71.5,71.65,71.44,71.63,270043.0,69.4515,69.5972,69.3932,69.5778,270043.0
2022-11-11 14:40:00,71.63,71.75,71.51,71.54,267113.0,69.5778,69.6943,69.4612,69.4903,267113.0
2022-11-11 14:50:00,71.54,71.8,71.46,71.74,196817.0,69.4903,69.7429,69.4126,69.6846,196817.0
2022-11-11 15:00:00,71.77,71.77,71.05,71.12,302380.0,69.7138,69.7138,69.0144,69.0824,302380.0
2022-11-11 15:10:00,71.12,71.14,70.73,71.04,342642.0,69.0824,69.1018,68.7036,69.0047,342642.0
2022-11-11 15:20:00,71.06,71.49,70.99,71.41,323325.0,69.0241,69.4418,68.9561,69.3641,323325.0
2022-11-11 15:30:00,71.38,71.59,71.06,71.36,298820.0,69.3349,69.5389,69.0241,69.3155,298820.0
2022-11-11 15:40:00,71.36,71.65,71.32,71.65,396706.0,69.3155,69.5972,69.2766,69.5972,396706.0
2022-11-11 15:50:00,71.65,71.82,71.19,71.38,606449.0,69.5972,69.7623,69.1504,69.3349,606449.0
2022-11-14 09:30:00,70.35,70.94,70.24,70.92,381130.0,68.3344,68.9075,68.2276,68.8881,381130.0
2022-11-14 09:40:00,70.91,70.99,69.95,70.34,385861.0,68.8784,68.9561,67.9459,68.3247,385861.0
2022-11-14 09:50:00,70.34,70.69,70.31,70.57,260465.0,68.3247,68.6647,68.2956,68.5481,260465.0
2022-11-14 10:00:00,70.6,71.2,70.6,71.09,502676.0,68.5773,69.1601,68.5773,69.0532,502676.0
2022-11-14 10:10:00,71.1,71.6,70.97,71.34,439016.0,69.0629,69.5486,68.9367,69.2961,439016.0
2022-11-14 10:20:00,71.34,71.52,70.84,71.03,327148.0,69.2961,69.4709,68.8104,68.995,327148.0
2022-11-14 10:30:00,71.03,71.35,70.88,71.2,260474.0,68.995,69.3058,68.8493,69.1601,260474.0
2022-11-14 10:40:00,71.2,71.46,71.09,71.1,155403.0,69.1601,69.4126,69.0532,69.0629,155403.0
2022-11-14 10:50:00,71.1,71.51,71.01,71.31,438613.0,69.0629,69.4612,68.9755,69.2669,438613.0
2022-11-14 11:00:00,71.31,71.4,70.89,71.08,449839.0,69.2669,69.3544,68.859,69.0435,449839.0
2022-11-14 11:10:00,71.08,71.09,70.2,70.34,276154.0,69.0435,69.0532,68.1887,68.3247,276154.0
2022-11-14 11:20:00,70.34,70.57,70.29,70.44,146762.0,68.3247,68.5481,68.2762,68.4219,146762.0
2022-11-14 11:30:00,70.43,71.28,70.31,71.06,392153.0,68.4121,69.2378,68.2956,69.0241,392153.0
2022-11-14 11:40:00,71.06,71.34,70.96,71.2,188011.0,69.0241,69.2961,68.927,69.1601,188011.0
2022-11-14 11:50:00,71.2,71.28,70.87,70.96,158093.0,69.1601,69.2378,68.8395,68.927,158093.0
2022-11-14 12:00:00,71.06,71.43,70.87,71.31,222038.0,69.0241,69.3835,68.8395,69.2669,222038.0
2022-11-14 12:10:00,71.29,71.43,71.13,71.14,273504.0,69.2475,69.3835,69.0921,69.1018,273504.0
2022-11-14 12:20:00,71.15,71.34,70.76,71.29,265569.0,69.1115,69.2961,68.7327,69.2475,265569.0
2022-11-14 12:30:00,71.32,71.72,71.26,71.72,226452.0,69.2766,69.6652,69.2184,69.6652,226452.0
2022-11-14 12:40:00,71.73,71.73,71.51,71.63,322542.0,69.6749,69.6749,69.4612,69.5778,322542.0
2022-11-14 12:50:00,71.61,71.68,71.28,71.43,130837.0,69.5583,69.6263,69.2378,69.3835,130837.0
2022-11-14 13:00:00,71.42,71.6,71.29,71.48,125452.0,69.3738,69.5486,69.2475,69.4321,125452.0
2022-11-14 13:10:00,71.5,71.81,71.49,71.81,120742.0,69.4515,69.7526,69.4418,69.7526,120742.0
2022-11-14 13:20:00,71.79,72.2,71.79,72.15,359900.0,69.7332,70.1314,69.7332,70.0829,359900.0
2022-11-14 13:30:00,72.14,72.23,71.97,72.11,193149.0,70.0732,70.1606,69.908,70.044,193149.0
2022-11-14 13:40:00,72.13,72.14,71.96,72.04,119907.0,70.0634,70.0732,69.8983,69.976,119907.0
2022-11-14 13:50:00,72.05,72.25,72.03,72.22,130589.0,69.9857,70.18,69.9663,70.1509,130589.0
2022-11-14 14:00:00,72.21,72.24,71.86,71.95,227515.0,70.1411,70.1703,69.8012,69.8886,227515.0
2022-11-14 14:10:00,71.96,72.02,71.73,71.9,152394.0,69.8983,69.9566,69.6749,69.84,152394.0
2022-11-14 14:20:00,71.88,72.01,71.75,72.01,147000.0,69.8206,69.9469,69.6943,69.9469,147000.0
2022-11-14 14:30:00,72.02,72.08,71.65,71.69,149995.0,69.9566,70.0149,69.5972,69.636,149995.0
2022-11-14 14:40:00,71.66,71.76,71.35,71.45,200310.0,69.6069,69.704,69.3058,69.4029,200310.0
2022-11-14 14:50:00,71.42,71.59,71.4,71.48,142021.0,69.3738,69.5389,69.3544,69.4321,142021.0
2022-11-14 15:00:00,71.47,71.88,71.47,71.53,276138.0,69.4223,69.8206,69.4223,69.4806,276138.0
2022-11-14 15:10:00,71.52,71.56,70.77,70.97,434120.0,69.4709,69.5098,68.7424,68.9367,434120.0
2022-11-14 15:20:00,70.99,71.17,70.94,70.98,221943.0,68.9561,69.1309,68.9075,68.9464,221943.0
2022-11-14 15:30:00,70.99,71.03,70.63,70.82,354377.0,68.9561,68.995,68.6064,68.791,354377.0
2022-11-14 15:40:00,70.8,70.89,70.24,70.27,367539.0,68.7715,68.859,68.2276,68.2567,367539.0
2022-11-14 15:50:00,70.29,70.4,69.38,69.56,637687.0,68.2762,68.383,67.3922,67.5671,637687.0
2022-11-15 09:30:00,72.66,73.3,72.66,72.88,770469.0,70.5783,71.1999,70.5783,70.792,770469.0
2022-11-15 09:40:00,72.88,73.08,72.08,72.28,437095.0,70.792,70.9862,70.0149,70.2091,437095.0
2022-11-15 09:50:00,72.3,72.98,72.26,72.92,448944.0,70.2286,70.8891,70.1897,70.8308,448944.0
2022-11-15 10:00:00,72.95,73.23,72.5,72.54,626647.0,70.8599,71.1319,70.4228,70.4617,626647.0
2022-11-15 10:10:00,72.55,72.77,72.29,72.36,337471.0,70.4714,70.6851,70.2189,70.2868,337471.0
2022-11-15 10:20:00,72.35,73.03,72.2,72.93,292209.0,70.2771,70.9377,70.1314,70.8405,292209.0
2022-11-15 10:30:00,72.9,73.09,72.59,72.68,325869.0,70.8114,70.9959,70.5103,70.5977,325869.0
2022-11-15 10:40:00,72.68,72.99,72.21,72.29,370952.0,70.5977,70.8988,70.1411,70.2189,370952.0
2022-11-15 10:50:00,72.25,72.66,72.0,72.24,452931.0,70.18,70.5783,69.9372,70.1703,452931.0
2022-11-15 11:00:00,72.22,72.46,71.75,72.21,321718.0,70.1509,70.384,69.6943,70.1411,321718.0
2022-11-15 11:10:00,72.17,72.52,72.0,72.19,253890.0,70.1023,70.4423,69.9372,70.1217,253890.0
2022-11-15 11:20:00,72.16,72.5,72.1,72.2,189307.0,70.0926,70.4228,70.0343,70.1314,189307.0
2022-11-15 11:30:00,72.2,72.92,72.2,72.67,482368.0,70.1314,70.8308,70.1314,70.588,482368.0
2022-11-15 11:40:00,72.67,72.85,72.41,72.56,295577.0,70.588,70.7628,70.3354,70.4811,295577.0
2022-11-15 11:50:00,72.55,72.75,72.46,72.72,162669.0,70.4714,70.6657,70.384,70.6365,162669.0
2022-11-15 12:00:00,72.73,72.77,72.12,72.39,218054.0,70.6462,70.6851,70.0537,70.316,218054.0
2022-11-15 12:10:00,72.41,72.65,72.22,72.28,185883.0,70.3354,70.5685,70.1509,70.2091,185883.0
2022-11-15 12:20:00,72.25,72.37,72.06,72.08,195992.0,70.18,70.2966,69.9954,70.0149,195992.0
2022-11-15 12:30:00,72.08,72.37,71.96,72.21,263975.0,70.0149,70.2966,69.8983,70.1411,263975.0
2022-11-15 12:40:00,72.22,72.29,71.77,72.15,203093.0,70.1509,70.2189,69.7138,70.0829,203093.0
2022-11-15 12:50:00,72.13,72.13,71.81,72.08,178839.0,70.0634,70.0634,69.7526,70.0149,178839.0
2022-11-15 13:00:00,72.1,72.24,71.97,72.0,170910.0,70.0343,70.1703,69.908,69.9372,170910.0
2022-11-15 13:10:00,71.99,72.04,71.15,71.17,516244.0,69.9275,69.976,69.1115,69.1309,516244.0
2022-11-15 13:20:00,71.15,71.2,69.94,70.16,1002547.0,69.1115,69.1601,67.9362,68.1499,1002547.0
2022-11-15 13:30:00,70.13,70.53,69.37,69.68,752234.0,68.1207,68.5093,67.3825,67.6836,752234.0
2022-11-15 13:40:00,69.67,70.68,69.18,69.81,829010.0,67.6739,68.655,67.198,67.8099,829010.0
2022-11-15 13:50:00,69.8,70.71,69.8,70.22,416206.0,67.8002,68.6841,67.8002,68.2082,416206.0
2022-11-15 14:00:00,70.22,70.44,69.42,70.27,617751.0,68.2082,68.4219,67.4311,68.2567,617751.0
2022-11-15 14:10:00,70.25,71.26,70.21,70.95,1070008.0,68.2373,69.2184,68.1984,68.9172,1070008.0
2022-11-15 14:20:00,70.94,71.55,70.87,71.2,782927.0,68.9075,69.5001,68.8395,69.1601,782927.0
2022-11-15 14:30:00,71.22,71.37,70.77,71.0,422804.0,69.1795,69.3252,68.7424,68.9658,422804.0
2022-11-15 14:40:00,71.01,71.34,70.69,70.76,231981.0,68.9755,69.2961,68.6647,68.7327,231981.0
2022-11-15 14:50:00,70.81,71.64,70.65,71.37,424989.0,68.7813,69.5875,68.6258,69.3252,424989.0
2022-11-15 15:00:00,71.4,71.76,71.18,71.32,459146.0,69.3544,69.704,69.1407,69.2766,459146.0
2022-11-15 15:10:00,71.34,71.7,71.1,71.62,263681.0,69.2961,69.6458,69.0629,69.5681,263681.0
2022-11-15 15:20:00,71.56,71.83,71.44,71.48,190511.0,69.5098,69.772,69.3932,69.4321,190511.0
2022-11-15 15:30:00,71.52,71.6,70.95,71.54,480690.0,69.4709,69.5486,68.9172,69.4903,480690.0
2022-11-15 15:40:00,71.53,71.7,71.24,71.27,326129.0,69.4806,69.6458,69.1989,69.2281,326129.0
2022-11-15 15:50:00,71.32,71.34,70.75,71.32,380128.0,69.2766,69.2961,68.723,69.2766,380128.0
2022-11-16 09:30:00,70.4,70.88,70.17,70.66,470324.0,68.383,68.8493,68.1596,68.6356,470324.0
2022-11-16 09:40:00,70.63,70.76,69.98,70.03,431714.0,68.6064,68.7327,67.975,68.0236,431714.0
2022-11-16 09:50:00,70.02,70.23,69.8,70.1,322882.0,68.0139,68.2179,67.8002,68.0916,322882.0
2022-11-16 10:00:00,70.11,70.42,69.89,70.07,241160.0,68.1013,68.4024,67.8876,68.0625,241160.0
2022-11-16 10:10:00,70.08,70.5,69.82,69.92,325248.0,68.0722,68.4801,67.8196,67.9168,325248.0
2022-11-16 10:20:00,69.94,70.36,69.91,70.11,341596.0,67.9362,68.3442,67.907,68.1013,341596.0
2022-11-16 10:30:00,70.11,70.57,70.03,70.18,302373.0,68.1013,68.5481,68.0236,68.1693,302373.0
2022-11-16 10:40:00,70.15,70.36,69.86,70.04,255186.0,68.1402,68.3442,67.8585,68.0333,255186.0
2022-11-16 10:50:00,70.0,70.07,69.49,69.67,452692.0,67.9945,68.0625,67.4991,67.6739,452692.0
2022-11-16 11:00:00,69.67,69.96,69.62,69.8,261629.0,67.6739,67.9556,67.6254,67.8002,261629.0
2022-11-16 11:10:00,69.77,70.05,69.65,70.03,335648.0,67.7711,68.043,67.6545,68.0236,335648.0
2022-11-16 11:20:00,70.03,70.29,69.94,70.17,246631.0,68.0236,68.2762,67.9362,68.1596,246631.0
2022-11-16 11:30:00,70.15,70.38,69.94,70.05,322736.0,68.1402,68.3636,67.9362,68.043,322736.0
2022-11-16 11:40:00,70.02,70.32,70.02,70.24,182944.0,68.0139,68.3053,68.0139,68.2276,182944.0
2022-11-16 11:50:00,70.2,70.45,70.07,70.21,511901.0,68.1887,68.4316,68.0625,68.1984,511901.0
2022-11-16 12:00:00,70.22,70.29,69.91,70.22,261117.0,68.2082,68.2762,67.907,68.2082,261117.0
2022-11-16 12:10:00,70.22,70.24,69.89,69.97,276474.0,68.2082,68.2276,67.8876,67.9653,276474.0
2022-11-16 12:20:00,69.97,70.15,69.78,70.09,442893.0,67.9653,68.1402,67.7808,68.0819,442893.0
2022-11-16 12:30:00,70.08,70.32,69.97,70.2,156439.0,68.0722,68.3053,67.9653,68.1887,156439.0
2022-11-16 12:40:00,70.21,70.82,70.17,70.58,224748.0,68.1984,68.791,68.1596,68.5578,224748.0
2022-11-16 12:50:00,70.59,70.79,70.3,70.32,282446.0,68.5676,68.7618,68.2859,68.3053,282446.0
2022-11-16 13:00:00,70.31,70.34,70.04,70.25,347897.0,68.2956,68.3247,68.0333,68.2373,347897.0
2022-11-16 13:10:00,70.27,70.42,70.12,70.13,123424.0,68.2567,68.4024,68.111,68.1207,123424.0
2022-11-16 13:20:00,70.14,70.32,70.07,70.13,305552.0,68.1305,68.3053,68.0625,68.1207,305552.0
2022-11-16 13:30:00,70.14,70.23,69.64,69.8,485553.0,68.1305,68.2179,67.6448,67.8002,485553.0
2022-11-16 13:40:00,69.8,69.92,69.7,69.74,167447.0,67.8002,67.9168,67.7031,67.7419,167447.0
2022-11-16 13:50:00,69.7,69.78,69.48,69.55,287477.0,67.7031,67.7808,67.4894,67.5574,287477.0
2022-11-16 14:00:00,69.55,69.79,69.47,69.77,286550.0,67.5574,67.7905,67.4796,67.7711,286550.0
2022-11-16 14:10:00,69.78,69.8,69.54,69.68,184937.0,67.7808,67.8002,67.5476,67.6836,184937.0
2022-11-16 14:20:00,69.67,69.94,69.64,69.82,247346.0,67.6739,67.9362,67.6448,67.8196,247346.0
2022-11-16 14:30:00,69.83,70.06,69.37,69.83,502802.0,67.8293,68.0527,67.3825,67.8293,502802.0
2022-11-16 14:40:00,69.82,69.97,69.66,69.7,185952.0,67.8196,67.9653,67.6642,67.7031,185952.0
2022-11-16 14:50:00,69.7,70.07,69.67,70.04,220037.0,67.7031,68.0625,67.6739,68.0333,220037.0
2022-11-16 15:00:00,70.03,70.09,69.33,69.44,301674.0,68.0236,68.0819,67.3437,67.4505,301674.0
2022-11-16 15:10:00,69.45,69.62,69.29,69.41,211987.0,67.4602,67.6254,67.3048,67.4214,211987.0
2022-11-16 15:20:00,69.4,69.73,69.39,69.6,260670.0,67.4117,67.7322,67.4019,67.6059,260670.0
2022-11-16 15:30:00,69.57,69.73,69.38,69.52,243842.0,67.5768,67.7322,67.3922,67.5282,243842.0
2022-11-16 15:40:00,69.51,69.85,69.4,69.78,323716.0,67.5185,67.8488,67.4117,67.7808,323716.0
2022-11-16 15:50:00,69.79,70.09,69.54,69.7,572246.0,67.7905,68.0819,67.5476,67.7031,572246.0
2022-11-17 09:30:00,66.97,67.41,66.92,67.16,666498.0,65.0513,65.4787,65.0027,65.2358,666498.0
2022-11-17 09:40:00,67.15,67.62,67.04,67.49,541661.0,65.2261,65.6827,65.1193,65.5564,541661.0
2022-11-17 09:50:00,67.5,67.62,66.88,66.92,404952.0,65.5661,65.6827,64.9639,65.0027,404952.0
2022-11-17 10:00:00,66.86,67.31,66.8,67.12,399625.0,64.9444,65.3815,64.8861,65.197,399625.0
2022-11-17 10:10:00,67.12,67.68,67.0,67.65,356978.0,65.197,65.7409,65.0804,65.7118,356978.0
2022-11-17 10:20:00,67.67,67.88,67.51,67.77,235484.0,65.7312,65.9352,65.5758,65.8284,235484.0
2022-11-17 10:30:00,67.76,67.77,67.45,67.45,302865.0,65.8186,65.8284,65.5175,65.5175,302865.0
2022-11-17 10:40:00,67.44,67.62,67.06,67.15,313720.0,65.5078,65.6827,65.1387,65.2261,313720.0
2022-11-17 10:50:00,67.16,67.28,66.98,67.02,194543.0,65.2358,65.3524,65.061,65.0998,194543.0
2022-11-17 11:00:00,67.0,67.36,66.97,66.98,228374.0,65.0804,65.4301,65.0513,65.061,228374.0
2022-11-17 11:10:00,66.98,67.22,66.88,67.14,186390.0,65.061,65.2941,64.9639,65.2164,186390.0
2022-11-17 11:20:00,67.14,67.42,66.92,67.38,255749.0,65.2164,65.4884,65.0027,65.4495,255749.0
2022-11-17 11:30:00,67.37,67.61,67.27,67.53,372002.0,65.4398,65.6729,65.3427,65.5952,372002.0
2022-11-17 11:40:00,67.53,67.7,67.43,67.5,380266.0,65.5952,65.7604,65.4981,65.5661,380266.0
2022-11-17 11:50:00,67.5,68.4,67.43,68.38,501965.0,65.5661,66.4403,65.4981,66.4209,501965.0
2022-11-17 12:00:00,68.39,68.65,68.33,68.5,405753.0,66.4306,66.6831,66.3723,66.5374,405753.0
2022-11-17 12:10:00,68.49,68.64,68.27,68.51,221252.0,66.5277,66.6734,66.314,66.5472,221252.0
2022-11-17 12:20:00,68.52,68.52,68.29,68.3,186305.0,66.5569,66.5569,66.3335,66.3432,186305.0
2022-11-17 12:30:00,68.31,68.51,68.16,68.43,144673.0,66.3529,66.5472,66.2072,66.4694,144673.0
2022-11-17 12:40:00,68.44,68.68,68.41,68.65,176586.0,66.4792,66.7123,66.45,66.6831,176586.0
2022-11-17 12:50:00,68.65,69.13,68.65,68.99,450004.0,66.6831,67.1494,66.6831,67.0134,450004.0
2022-11-17 13:00:00,68.99,69.13,68.88,68.91,314055.0,67.0134,67.1494,66.9066,66.9357,314055.0
2022-11-17 13:10:00,68.91,69.28,68.91,69.27,227308.0,66.9357,67.2951,66.9357,67.2854,227308.0
2022-11-17 13:20:00,69.27,69.34,69.0,69.05,245593.0,67.2854,67.3534,67.0231,67.0717,245593.0
2022-11-17 13:30:00,69.05,69.29,68.89,69.26,235020.0,67.0717,67.3048,66.9163,67.2757,235020.0
2022-11-17 13:40:00,69.27,69.29,68.84,68.86,172717.0,67.2854,67.3048,66.8677,66.8871,172717.0
2022-11-17 13:50:00,68.85,69.0,68.67,68.95,323145.0,66.8774,67.0231,66.7026,66.9745,323145.0
2022-11-17 14:00:00,68.93,69.18,68.74,68.75,202725.0,66.9551,67.198,66.7706,66.7803,202725.0
2022-11-17 14:10:00,68.74,68.74,68.37,68.42,244360.0,66.7706,66.7706,66.4112,66.4597,244360.0
2022-11-17 14:20:00,68.42,68.53,68.26,68.43,229369.0,66.4597,66.5666,66.3043,66.4694,229369.0
2022-11-17 14:30:00,68.42,68.52,68.19,68.37,182267.0,66.4597,66.5569,66.2363,66.4112,182267.0
2022-11-17 14:40:00,68.37,68.48,68.05,68.42,221768.0,66.4112,66.518,66.1003,66.4597,221768.0
2022-11-17 14:50:00,68.4,68.52,68.31,68.4,182372.0,66.4403,66.5569,66.3529,66.4403,182372.0
2022-11-17 15:00:00,68.38,68.5,68.12,68.16,169942.0,66.4209,66.5374,66.1683,66.2072,169942.0
2022-11-17 15:10:00,68.15,68.19,67.74,67.75,306158.0,66.1975,66.2363,65.7992,65.8089,306158.0
2022-11-17 15:20:00,67.76,67.85,67.58,67.8,217873.0,65.8186,65.9061,65.6438,65.8575,217873.0
2022-11-17 15:30:00,67.8,68.07,67.76,68.04,203665.0,65.8575,66.1198,65.8186,66.0906,203665.0
2022-11-17 15:40:00,68.07,68.68,68.06,68.63,338783.0,66.1198,66.7123,66.11,66.6637,338783.0
2022-11-17 15:50:00,68.65,69.03,68.38,69.01,411748.0,66.6831,67.0523,66.4209,67.0328,411748.0
2022-11-18 09:30:00,70.78,70.81,69.84,69.86,425348.0,68.7521,68.7813,67.839,67.8585,425348.0
2022-11-18 09:40:00,69.87,70.1,69.62,69.64,411247.0,67.8682,68.0916,67.6254,67.6448,411247.0
2022-11-18 09:50:00,69.64,70.11,69.63,69.73,307959.0,67.6448,68.1013,67.6351,67.7322,307959.0
2022-11-18 10:00:00,69.72,69.81,68.98,69.28,520554.0,67.7225,67.8099,67.0037,67.2951,520554.0
2022-11-18 10:10:00,69.28,69.48,69.15,69.29,281704.0,67.2951,67.4894,67.1688,67.3048,281704.0
2022-11-18 10:20:00,69.3,69.64,69.05,69.52,368800.0,67.3145,67.6448,67.0717,67.5282,368800.0
2022-11-18 10:30:00,69.52,69.69,69.32,69.48,270848.0,67.5282,67.6933,67.3339,67.4894,270848.0
2022-11-18 10:40:00,69.44,69.66,69.28,69.59,284798.0,67.4505,67.6642,67.2951,67.5962,284798.0
2022-11-18 10:50:00,69.57,69.62,68.93,69.1,287946.0,67.5768,67.6254,66.9551,67.1203,287946.0
2022-11-18 11:00:00,69.1,69.19,68.82,69.12,273502.0,67.1203,67.2077,66.8483,67.1397,273502.0
2022-11-18 11:10:00,69.12,69.68,69.03,69.65,213210.0,67.1397,67.6836,67.0523,67.6545,213210.0
2022-11-18 11:20:00,69.66,69.77,69.53,69.59,387554.0,67.6642,67.7711,67.5379,67.5962,387554.0
2022-11-18 11:30:00,69.6,69.84,69.29,69.33,448867.0,67.6059,67.839,67.3048,67.3437,448867.0
2022-11-18 11:40:00,69.36,69.46,69.11,69.13,211804.0,67.3728,67.4699,67.13,67.1494,211804.0
2022-11-18 11:50:00,69.15,69.43,69.04,69.39,219729.0,67.1688,67.4408,67.062,67.4019,219729.0
2022-11-18 12:00:00,69.39,69.47,68.96,69.09,307817.0,67.4019,67.4796,66.9843,67.1105,307817.0
2022-11-18 12:10:00,69.06,69.14,68.41,68.43,352815.0,67.0814,67.1591,66.45,66.4694,352815.0
2022-11-18 12:20:00,68.42,68.75,68.29,68.75,283711.0,66.4597,66.7803,66.3335,66.7803,283711.0
2022-11-18 12:30:00,68.73,68.9,68.54,68.84,160716.0,66.7609,66.926,66.5763,66.8677,160716.0
2022-11-18 12:40:00,68.88,68.88,68.52,68.62,137492.0,66.9066,66.9066,66.5569,66.654,137492.0
2022-11-18 12:50:00,68.63,68.75,68.34,68.72,170086.0,66.6637,66.7803,66.382,66.7511,170086.0
2022-11-18 13:00:00,68.71,69.07,68.61,69.02,190849.0,66.7414,67.0911,66.6443,67.0425,190849.0
2022-11-18 13:10:00,69.02,69.07,68.76,68.83,154268.0,67.0425,67.0911,66.79,66.858,154268.0
2022-11-18 13:20:00,68.9,69.2,68.67,69.17,270300.0,66.926,67.2174,66.7026,67.1882,270300.0
2022-11-18 13:30:00,69.18,69.25,68.92,68.95,323045.0,67.198,67.266,66.9454,66.9745,323045.0
2022-11-18 13:40:00,68.96,69.0,68.56,68.56,218128.0,66.9843,67.0231,66.5957,66.5957,218128.0
2022-11-18 13:50:00,68.57,68.76,68.48,68.76,151230.0,66.6054,66.79,66.518,66.79,151230.0
2022-11-18 14:00:00,68.73,69.06,68.7,68.98,220627.0,66.7609,67.0814,66.7317,67.0037,220627.0
2022-11-18 14:10:00,68.98,69.17,68.88,68.93,141742.0,67.0037,67.1882,66.9066,66.9551,141742.0
2022-11-18 14:20:00,68.94,69.13,68.94,69.03,86777.0,66.9648,67.1494,66.9648,67.0523,86777.0
2022-11-18 14:30:00,69.03,69.23,68.79,68.95,218936.0,67.0523,67.2465,66.8191,66.9745,218936.0
2022-11-18 14:40:00,68.94,69.07,68.82,68.9,102446.0,66.9648,67.0911,66.8483,66.926,102446.0
2022-11-18 14:50:00,68.9,69.23,68.88,69.17,142800.0,66.926,67.2465,66.9066,67.1882,142800.0
2022-11-18 15:00:00,69.17,69.64,69.13,69.61,356713.0,67.1882,67.6448,67.1494,67.6156,356713.0
2022-11-18 15:10:00,69.62,69.69,69.36,69.46,248347.0,67.6254,67.6933,67.3728,67.4699,248347.0
2022-11-18 15:20:00,69.46,69.8,69.23,69.79,225817.0,67.4699,67.8002,67.2465,67.7905,225817.0
2022-11-18 15:30:00,69.8,70.01,69.59,69.99,398787.0,67.8002,68.0042,67.5962,67.9848,398787.0
2022-11-18 15:40:00,69.99,70.21,69.9,70.17,307059.0,67.9848,68.1984,67.8973,68.1596,307059.0
2022-11-18 15:50:00,70.18,70.38,69.4,69.89,656620.0,68.1693,68.3636,67.4117,67.8876,656620.0
2022-11-21 09:30:00,69.14,69.7,68.93,69.0,350115.0,67.1591,67.7031,66.9551,67.0231,350115.0
2022-11-21 09:40:00,68.99,69.53,68.97,69.53,343380.0,67.0134,67.5379,66.994,67.5379,343380.0
2022-11-21 09:50:00,69.52,69.73,69.36,69.42,240195.0,67.5282,67.7322,67.3728,67.4311,240195.0
2022-11-21 10:00:00,69.44,69.59,68.97,69.15,228313.0,67.4505,67.5962,66.994,67.1688,228313.0
2022-11-21 10:10:00,69.15,69.26,68.89,69.1,277620.0,67.1688,67.2757,66.9163,67.1203,277620.0
2022-11-21 10:20:00,69.09,69.11,68.53,68.74,354984.0,67.1105,67.13,66.5666,66.7706,354984.0
2022-11-21 10:30:00,68.73,68.85,68.6,68.67,257964.0,66.7609,66.8774,66.6346,66.7026,257964.0
2022-11-21 10:40:00,68.66,68.77,68.37,68.46,234258.0,66.6929,66.7997,66.4112,66.4986,234258.0
2022-11-21 10:50:00,68.45,68.74,68.37,68.72,210348.0,66.4889,66.7706,66.4112,66.7511,210348.0
2022-11-21 11:00:00,68.71,68.8,68.57,68.74,136847.0,66.7414,66.8288,66.6054,66.7706,136847.0
2022-11-21 11:10:00,68.74,68.89,68.59,68.7,169478.0,66.7706,66.9163,66.6249,66.7317,169478.0
2022-11-21 11:20:00,68.69,68.96,68.59,68.63,147511.0,66.722,66.9843,66.6249,66.6637,147511.0
2022-11-21 11:30:00,68.64,68.76,68.45,68.62,100975.0,66.6734,66.79,66.4889,66.654,100975.0
2022-11-21 11:40:00,68.62,68.76,68.53,68.73,107227.0,66.654,66.79,66.5666,66.7609,107227.0
2022-11-21 11:50:00,68.71,68.86,68.04,68.37,305733.0,66.7414,66.8871,66.0906,66.4112,305733.0
2022-11-21 12:00:00,68.36,68.81,68.31,68.72,131596.0,66.4015,66.8386,66.3529,66.7511,131596.0
2022-11-21 12:10:00,68.72,68.86,68.56,68.66,108590.0,66.7511,66.8871,66.5957,66.6929,108590.0
2022-11-21 12:20:00,68.63,68.76,68.51,68.61,99860.0,66.6637,66.79,66.5472,66.6443,99860.0
2022-11-21 12:30:00,68.6,69.13,68.58,68.91,196847.0,66.6346,67.1494,66.6151,66.9357,196847.0
2022-11-21 12:40:00,68.9,69.07,68.84,68.85,198131.0,66.926,67.0911,66.8677,66.8774,198131.0
2022-11-21 12:50:00,68.84,68.84,68.62,68.74,140375.0,66.8677,66.8677,66.654,66.7706,140375.0
2022-11-21 13:00:00,68.72,69.09,68.72,69.05,154107.0,66.7511,67.1105,66.7511,67.0717,154107.0
2022-11-21 13:10:00,69.06,69.43,69.06,69.3,269285.0,67.0814,67.4408,67.0814,67.3145,269285.0
2022-11-21 13:20:00,69.34,69.4,69.21,69.28,136752.0,67.3534,67.4117,67.2271,67.2951,136752.0
2022-11-21 13:30:00,69.29,69.63,69.22,69.62,215398.0,67.3048,67.6351,67.2368,67.6254,215398.0
2022-11-21 13:40:00,69.63,69.63,69.36,69.39,181495.0,67.6351,67.6351,67.3728,67.4019,181495.0
2022-11-21 13:50:00,69.37,69.46,69.16,69.18,159510.0,67.3825,67.4699,67.1785,67.198,159510.0
2022-11-21 14:00:00,69.18,69.49,69.17,69.39,145882.0,67.198,67.4991,67.1882,67.4019,145882.0
2022-11-21 14:10:00,69.39,69.46,69.23,69.43,163559.0,67.4019,67.4699,67.2465,67.4408,163559.0
2022-11-21 14:20:00,69.44,69.44,69.04,69.14,152695.0,67.4505,67.4505,67.062,67.1591,152695.0
2022-11-21 14:30:00,69.12,69.26,69.01,69.14,158488.0,67.1397,67.2757,67.0328,67.1591,158488.0
2022-11-21 14:40:00,69.15,69.2,68.96,69.07,207601.0,67.1688,67.2174,66.9843,67.0911,207601.0
2022-11-21 14:50:00,69.06,69.25,69.02,69.08,145492.0,67.0814,67.266,67.0425,67.1008,145492.0
2022-11-21 15:00:00,69.03,69.26,68.99,69.17,169921.0,67.0523,67.2757,67.0134,67.1882,169921.0
2022-11-21 15:10:00,69.17,69.29,69.04,69.25,182233.0,67.1882,67.3048,67.062,67.266,182233.0
2022-11-21 15:20:00,69.24,69.3,68.78,68.93,239570.0,67.2562,67.3145,66.8094,66.9551,239570.0
2022-11-21 15:30:00,68.94,69.12,68.9,68.95,110944.0,66.9648,67.1397,66.926,66.9745,110944.0
2022-11-21 15:40:00,68.96,69.2,68.85,69.18,123737.0,66.9843,67.2174,66.8774,67.198,123737.0
2022-11-21 15:50:00,69.2,69.37,68.99,69.09,380144.0,67.2174,67.3825,67.0134,67.1105,380144.0
2022-11-22 09:30:00,70.1,70.25,69.55,69.64,454177.0,68.0916,68.2373,67.5574,67.6448,454177.0
2022-11-22 09:40:00,69.63,69.78,69.35,69.63,496224.0,67.6351,67.7808,67.3631,67.6351,496224.0
2022-11-22 09:50:00,69.61,69.83,69.54,69.78,189086.0,67.6156,67.8293,67.5476,67.7808,189086.0
2022-11-22 10:00:00,69.76,70.24,69.66,70.04,333506.0,67.7613,68.2276,67.6642,68.0333,333506.0
2022-11-22 10:10:00,70.09,70.56,70.08,70.32,303552.0,68.0819,68.5384,68.0722,68.3053,303552.0
2022-11-22 10:20:00,70.32,70.41,70.2,70.4,189030.0,68.3053,68.3927,68.1887,68.383,189030.0
2022-11-22 10:30:00,70.41,70.6,70.11,70.16,272528.0,68.3927,68.5773,68.1013,68.1499,272528.0
2022-11-22 10:40:00,70.17,70.65,70.12,70.6,274451.0,68.1596,68.6258,68.111,68.5773,274451.0
2022-11-22 10:50:00,70.64,70.76,70.49,70.69,274063.0,68.6161,68.7327,68.4704,68.6647,274063.0
2022-11-22 11:00:00,70.7,70.71,70.41,70.57,143063.0,68.6744,68.6841,68.3927,68.5481,143063.0
2022-11-22 11:10:00,70.59,70.68,70.19,70.55,288248.0,68.5676,68.655,68.179,68.5287,288248.0
2022-11-22 11:20:00,70.53,70.62,70.46,70.53,124280.0,68.5093,68.5967,68.4413,68.5093,124280.0
2022-11-22 11:30:00,70.53,70.54,70.23,70.4,150121.0,68.5093,68.519,68.2179,68.383,150121.0
2022-11-22 11:40:00,70.39,70.51,70.3,70.43,97139.0,68.3733,68.4899,68.2859,68.4121,97139.0
2022-11-22 11:50:00,70.43,70.62,70.33,70.58,102980.0,68.4121,68.5967,68.315,68.5578,102980.0
2022-11-22 12:00:00,70.58,70.78,70.52,70.57,188862.0,68.5578,68.7521,68.4996,68.5481,188862.0
2022-11-22 12:10:00,70.58,70.8,70.56,70.67,126627.0,68.5578,68.7715,68.5384,68.6453,126627.0
2022-11-22 12:20:00,70.69,70.7,70.48,70.59,212600.0,68.6647,68.6744,68.4607,68.5676,212600.0
2022-11-22 12:30:00,70.58,70.7,70.53,70.67,321542.0,68.5578,68.6744,68.5093,68.6453,321542.0
2022-11-22 12:40:00,70.69,70.74,70.54,70.64,133484.0,68.6647,68.7133,68.519,68.6161,133484.0
2022-11-22 12:50:00,70.64,70.67,70.52,70.59,68944.0,68.6161,68.6453,68.4996,68.5676,68944.0
2022-11-22 13:00:00,70.59,70.92,70.51,70.89,212060.0,68.5676,68.8881,68.4899,68.859,212060.0
2022-11-22 13:10:00,70.89,71.07,70.86,71.03,260765.0,68.859,69.0338,68.8298,68.995,260765.0
2022-11-22 13:20:00,71.03,71.15,70.93,71.09,112388.0,68.995,69.1115,68.8978,69.0532,112388.0
2022-11-22 13:30:00,71.12,71.16,70.94,71.0,199568.0,69.0824,69.1212,68.9075,68.9658,199568.0
2022-11-22 13:40:00,71.01,71.13,70.99,71.12,101462.0,68.9755,69.0921,68.9561,69.0824,101462.0
2022-11-22 13:50:00,71.12,71.23,71.09,71.14,211795.0,69.0824,69.1892,69.0532,69.1018,211795.0
2022-11-22 14:00:00,71.15,71.25,71.0,71.0,281593.0,69.1115,69.2087,68.9658,68.9658,281593.0
2022-11-22 14:10:00,71.02,71.12,70.95,71.08,176945.0,68.9852,69.0824,68.9172,69.0435,176945.0
2022-11-22 14:20:00,71.08,71.18,71.06,71.14,130849.0,69.0435,69.1407,69.0241,69.1018,130849.0
2022-11-22 14:30:00,71.13,71.34,71.02,71.3,192621.0,69.0921,69.2961,68.9852,69.2572,192621.0
2022-11-22 14:40:00,71.28,71.31,71.07,71.22,187854.0,69.2378,69.2669,69.0338,69.1795,187854.0
2022-11-22 14:50:00,71.23,71.4,71.2,71.35,156766.0,69.1892,69.3544,69.1601,69.3058,156766.0
2022-11-22 15:00:00,71.35,71.62,71.31,71.58,247537.0,69.3058,69.5681,69.2669,69.5292,247537.0
2022-11-22 15:10:00,71.57,71.65,71.46,71.49,192965.0,69.5195,69.5972,69.4126,69.4418,192965.0
2022-11-22 15:20:00,71.5,71.67,71.49,71.63,154943.0,69.4515,69.6166,69.4418,69.5778,154943.0
2022-11-22 15:30:00,71.64,71.76,71.58,71.74,196292.0,69.5875,69.704,69.5292,69.6846,196292.0
2022-11-22 15:40:00,71.73,71.82,71.66,71.78,187573.0,69.6749,69.7623,69.6069,69.7235,187573.0
2022-11-22 15:50:00,71.78,71.96,71.65,71.88,807840.0,69.7235,69.8983,69.5972,69.8206,807840.0
2022-11-23 09:30:00,71.65,72.37,71.61,72.33,466865.0,69.5972,70.2966,69.5583,70.2577,466865.0
2022-11-23 09:40:00,72.33,72.84,72.09,72.52,671071.0,70.2577,70.7531,70.0246,70.4423,671071.0
2022-11-23 09:50:00,72.51,72.88,72.51,72.63,341677.0,70.4326,70.792,70.4326,70.5491,341677.0
2022-11-23 10:00:00,72.63,73.0,72.24,72.79,449640.0,70.5491,70.9085,70.1703,70.7045,449640.0
2022-11-23 10:10:00,72.79,72.91,72.48,72.71,314538.0,70.7045,70.8211,70.4034,70.6268,314538.0
2022-11-23 10:20:00,72.7,72.94,72.61,72.91,237920.0,70.6171,70.8502,70.5297,70.8211,237920.0
2022-11-23 10:30:00,72.9,73.11,72.88,73.01,315647.0,70.8114,71.0154,70.792,70.9182,315647.0
2022-11-23 10:40:00,73.02,73.37,72.85,72.91,321872.0,70.9279,71.2679,70.7628,70.8211,321872.0
2022-11-23 10:50:00,72.92,73.03,72.85,73.01,146081.0,70.8308,70.9377,70.7628,70.9182,146081.0
2022-11-23 11:00:00,73.02,73.12,72.88,73.06,260076.0,70.9279,71.0251,70.792,70.9668,260076.0
2022-11-23 11:10:00,73.09,73.16,72.98,73.0,181468.0,70.9959,71.0639,70.8891,70.9085,181468.0
2022-11-23 11:20:00,73.01,73.23,72.9,73.01,210714.0,70.9182,71.1319,70.8114,70.9182,210714.0
2022-11-23 11:30:00,73.01,73.01,72.82,72.88,200680.0,70.9182,70.9182,70.7337,70.792,200680.0
2022-11-23 11:40:00,72.88,72.94,72.43,72.43,314293.0,70.792,70.8502,70.3548,70.3548,314293.0
2022-11-23 11:50:00,72.42,72.57,71.76,72.07,562467.0,70.3451,70.4908,69.704,70.0052,562467.0
2022-11-23 12:00:00,72.05,72.32,72.01,72.3,276656.0,69.9857,70.248,69.9469,70.2286,276656.0
2022-11-23 12:10:00,72.3,72.38,72.2,72.29,200349.0,70.2286,70.3063,70.1314,70.2189,200349.0
2022-11-23 12:20:00,72.28,72.43,72.24,72.28,126614.0,70.2091,70.3548,70.1703,70.2091,126614.0
2022-11-23 12:30:00,72.31,72.38,72.15,72.3,149843.0,70.2383,70.3063,70.0829,70.2286,149843.0
2022-11-23 12:40:00,72.29,72.31,72.04,72.18,121172.0,70.2189,70.2383,69.976,70.112,121172.0
2022-11-23 12:50:00,72.17,72.2,71.51,71.77,300040.0,70.1023,70.1314,69.4612,69.7138,300040.0
2022-11-23 13:00:00,71.77,71.96,71.62,71.93,215446.0,69.7138,69.8983,69.5681,69.8692,215446.0
2022-11-23 13:10:00,71.92,72.02,71.81,72.01,136900.0,69.8595,69.9566,69.7526,69.9469,136900.0
2022-11-23 13:20:00,71.99,72.22,71.98,72.22,161907.0,69.9275,70.1509,69.9177,70.1509,161907.0
2022-11-23 13:30:00,72.23,72.47,72.23,72.42,255023.0,70.1606,70.3937,70.1606,70.3451,255023.0
2022-11-23 13:40:00,72.41,72.5,72.34,72.39,149433.0,70.3354,70.4228,70.2674,70.316,149433.0
2022-11-23 13:50:00,72.39,72.4,72.24,72.38,85717.0,70.316,70.3257,70.1703,70.3063,85717.0
2022-11-23 14:00:00,72.43,73.4,71.97,73.05,976039.0,70.3548,71.2971,69.908,70.9571,976039.0
2022-11-23 14:10:00,73.06,73.09,72.55,72.87,395535.0,70.9668,70.9959,70.4714,70.7822,395535.0
2022-11-23 14:20:00,72.86,73.42,72.78,73.15,350771.0,70.7725,71.3165,70.6948,71.0542,350771.0
2022-11-23 14:30:00,73.13,73.13,72.55,72.64,326244.0,71.0348,71.0348,70.4714,70.5588,326244.0
2022-11-23 14:40:00,72.61,73.23,72.59,73.16,256304.0,70.5297,71.1319,70.5103,71.0639,256304.0
2022-11-23 14:50:00,73.16,73.33,72.99,73.06,323118.0,71.0639,71.2291,70.8988,70.9668,323118.0
2022-11-23 15:00:00,73.04,73.22,72.82,73.18,184785.0,70.9474,71.1222,70.7337,71.0834,184785.0
2022-11-23 15:10:00,73.18,73.45,73.05,73.39,206871.0,71.0834,71.3456,70.9571,71.2873,206871.0
2022-11-23 15:20:00,73.38,73.42,73.09,73.17,155924.0,71.2776,71.3165,70.9959,71.0736,155924.0
2022-11-23 15:30:00,73.17,73.17,72.9,73.09,196226.0,71.0736,71.0736,70.8114,70.9959,196226.0
2022-11-23 15:40:00,73.09,73.11,72.79,72.86,171960.0,70.9959,71.0154,70.7045,70.7725,171960.0
2022-11-23 15:50:00,72.87,73.17,72.86,73.17,426223.0,70.7822,71.0736,70.7725,71.0736,426223.0
2022-11-25 09:30:00,72.83,73.04,72.67,72.9,271410.0,70.7434,70.9474,70.588,70.8114,271410.0
2022-11-25 09:40:00,72.88,73.03,72.8,72.82,219188.0,70.792,70.9377,70.7142,70.7337,219188.0
2022-11-25 09:50:00,72.85,73.21,72.82,73.16,216805.0,70.7628,71.1125,70.7337,71.0639,216805.0
2022-11-25 10:00:00,73.16,73.28,73.06,73.25,176268.0,71.0639,71.1805,70.9668,71.1514,176268.0
2022-11-25 10:10:00,73.25,73.33,73.11,73.25,144935.0,71.1514,71.2291,71.0154,71.1514,144935.0
2022-11-25 10:20:00,73.23,73.34,73.15,73.19,136346.0,71.1319,71.2388,71.0542,71.0931,136346.0
2022-11-25 10:30:00,73.17,73.27,73.09,73.15,144766.0,71.0736,71.1708,70.9959,71.0542,144766.0
2022-11-25 10:40:00,73.15,73.31,73.09,73.27,111279.0,71.0542,71.2096,70.9959,71.1708,111279.0
2022-11-25 10:50:00,73.27,73.3,73.15,73.26,113602.0,71.1708,71.1999,71.0542,71.1611,113602.0
2022-11-25 11:00:00,73.25,73.41,73.18,73.34,164188.0,71.1514,71.3068,71.0834,71.2388,164188.0
2022-11-25 11:10:00,73.34,73.36,73.16,73.23,107409.0,71.2388,71.2582,71.0639,71.1319,107409.0
2022-11-25 11:20:00,73.23,73.27,73.01,73.07,152896.0,71.1319,71.1708,70.9182,70.9765,152896.0
2022-11-25 11:30:00,73.07,73.1,72.89,73.09,252165.0,70.9765,71.0056,70.8017,70.9959,252165.0
2022-11-25 11:40:00,73.09,73.2,73.02,73.16,135504.0,70.9959,71.1028,70.9279,71.0639,135504.0
2022-11-25 11:50:00,73.17,73.24,73.15,73.17,105840.0,71.0736,71.1416,71.0542,71.0736,105840.0
2022-11-25 12:00:00,73.17,73.18,73.02,73.07,82746.0,71.0736,71.0834,70.9279,70.9765,82746.0
2022-11-25 12:10:00,73.08,73.15,73.04,73.1,105336.0,70.9862,71.0542,70.9474,71.0056,105336.0
2022-11-25 12:20:00,73.11,73.22,73.06,73.18,160497.0,71.0154,71.1222,70.9668,71.0834,160497.0
2022-11-25 12:30:00,73.19,73.19,72.96,73.04,135157.0,71.0931,71.0931,70.8697,70.9474,135157.0
2022-11-25 12:40:00,73.04,73.06,72.83,72.84,129167.0,70.9474,70.9668,70.7434,70.7531,129167.0
2022-11-25 12:50:00,72.84,73.07,72.82,73.04,273468.0,70.7531,70.9765,70.7337,70.9474,273468.0
2022-11-28 09:30:00,71.3,72.24,71.25,72.04,488437.0,69.2572,70.1703,69.2087,69.976,488437.0
2022-11-28 09:40:00,72.06,72.1,71.82,71.87,300291.0,69.9954,70.0343,69.7623,69.8109,300291.0
2022-11-28 09:50:00,71.88,71.92,71.59,71.72,237158.0,69.8206,69.8595,69.5389,69.6652,237158.0
2022-11-28 10:00:00,71.71,71.8,71.55,71.69,200897.0,69.6555,69.7429,69.5001,69.636,200897.0
2022-11-28 10:10:00,71.7,71.88,71.53,71.86,208273.0,69.6458,69.8206,69.4806,69.8012,208273.0
2022-11-28 10:20:00,71.84,71.92,71.15,71.43,309396.0,69.7817,69.8595,69.1115,69.3835,309396.0
2022-11-28 10:30:00,71.4,71.55,71.3,71.49,244895.0,69.3544,69.5001,69.2572,69.4418,244895.0
2022-11-28 10:40:00,71.48,71.55,71.2,71.27,204429.0,69.4321,69.5001,69.1601,69.2281,204429.0
2022-11-28 10:50:00,71.26,71.26,70.93,70.98,360821.0,69.2184,69.2184,68.8978,68.9464,360821.0
2022-11-28 11:00:00,70.97,71.16,70.8,71.03,202448.0,68.9367,69.1212,68.7715,68.995,202448.0
2022-11-28 11:10:00,71.02,71.17,70.92,71.01,142085.0,68.9852,69.1309,68.8881,68.9755,142085.0
2022-11-28 11:20:00,71.01,71.14,70.93,70.98,134345.0,68.9755,69.1018,68.8978,68.9464,134345.0
2022-11-28 11:30:00,70.99,71.1,70.9,71.1,98223.0,68.9561,69.0629,68.8687,69.0629,98223.0
2022-11-28 11:40:00,71.1,71.27,71.0,71.23,170328.0,69.0629,69.2281,68.9658,69.1892,170328.0
2022-11-28 11:50:00,71.23,71.29,71.17,71.17,115047.0,69.1892,69.2475,69.1309,69.1309,115047.0
2022-11-28 12:00:00,71.18,71.46,70.48,70.7,448329.0,69.1407,69.4126,68.4607,68.6744,448329.0
2022-11-28 12:10:00,70.68,71.15,70.58,71.12,183362.0,68.655,69.1115,68.5578,69.0824,183362.0
2022-11-28 12:20:00,71.1,71.18,70.99,70.99,136520.0,69.0629,69.1407,68.9561,68.9561,136520.0
2022-11-28 12:30:00,71.0,71.23,71.0,71.13,111529.0,68.9658,69.1892,68.9658,69.0921,111529.0
2022-11-28 12:40:00,71.13,71.2,70.92,70.93,185630.0,69.0921,69.1601,68.8881,68.8978,185630.0
2022-11-28 12:50:00,70.92,70.94,70.48,70.51,377630.0,68.8881,68.9075,68.4607,68.4899,377630.0
2022-11-28 13:00:00,70.51,70.67,70.48,70.53,155862.0,68.4899,68.6453,68.4607,68.5093,155862.0
2022-11-28 13:10:00,70.53,70.68,70.41,70.66,160105.0,68.5093,68.655,68.3927,68.6356,160105.0
2022-11-28 13:20:00,70.66,70.72,70.56,70.6,95869.0,68.6356,68.6938,68.5384,68.5773,95869.0
2022-11-28 13:30:00,70.61,70.62,70.38,70.56,147203.0,68.587,68.5967,68.3636,68.5384,147203.0
2022-11-28 13:40:00,70.54,70.57,70.28,70.31,165053.0,68.519,68.5481,68.2664,68.2956,165053.0
2022-11-28 13:50:00,70.32,70.35,69.86,69.93,275708.0,68.3053,68.3344,67.8585,67.9265,275708.0
2022-11-28 14:00:00,69.92,70.03,69.72,69.73,226575.0,67.9168,68.0236,67.7225,67.7322,226575.0
2022-11-28 14:10:00,69.73,69.83,69.68,69.77,158980.0,67.7322,67.8293,67.6836,67.7711,158980.0
2022-11-28 14:20:00,69.77,69.77,69.54,69.62,195228.0,67.7711,67.7711,67.5476,67.6254,195228.0
2022-11-28 14:30:00,69.6,69.8,69.52,69.76,166710.0,67.6059,67.8002,67.5282,67.7613,166710.0
2022-11-28 14:40:00,69.77,69.84,69.68,69.7,110419.0,67.7711,67.839,67.6836,67.7031,110419.0
2022-11-28 14:50:00,69.7,69.79,69.55,69.62,129891.0,67.7031,67.7905,67.5574,67.6254,129891.0
2022-11-28 15:00:00,69.62,69.66,69.47,69.5,198335.0,67.6254,67.6642,67.4796,67.5088,198335.0
2022-11-28 15:10:00,69.5,69.5,69.23,69.3,192919.0,67.5088,67.5088,67.2465,67.3145,192919.0
2022-11-28 15:20:00,69.29,69.43,69.14,69.2,215644.0,67.3048,67.4408,67.1591,67.2174,215644.0
2022-11-28 15:30:00,69.21,69.39,69.13,69.33,264300.0,67.2271,67.4019,67.1494,67.3437,264300.0
2022-11-28 15:40:00,69.31,69.56,69.19,69.2,252126.0,67.3242,67.5671,67.2077,67.2174,252126.0
2022-11-28 15:50:00,69.21,69.76,69.21,69.57,456468.0,67.2271,67.7613,67.2271,67.5768,456468.0
2022-11-29 09:30:00,69.62,69.92,69.4,69.6,339631.0,67.6254,67.9168,67.4117,67.6059,339631.0
2022-11-29 09:40:00,69.61,69.87,69.29,69.42,275842.0,67.6156,67.8682,67.3048,67.4311,275842.0
2022-11-29 09:50:00,69.4,69.49,69.2,69.42,179473.0,67.4117,67.4991,67.2174,67.4311,179473.0
2022-11-29 10:00:00,69.43,69.78,69.35,69.64,317199.0,67.4408,67.7808,67.3631,67.6448,317199.0
2022-11-29 10:10:00,69.65,69.84,69.28,69.74,287322.0,67.6545,67.839,67.2951,67.7419,287322.0
2022-11-29 10:20:00,69.75,70.14,69.67,70.14,323526.0,67.7516,68.1305,67.6739,68.1305,323526.0
2022-11-29 10:30:00,70.14,70.28,69.94,70.05,213586.0,68.1305,68.2664,67.9362,68.043,213586.0
2022-11-29 10:40:00,70.05,70.14,69.92,70.07,427071.0,68.043,68.1305,67.9168,68.0625,427071.0
2022-11-29 10:50:00,70.07,70.16,69.73,69.78,357761.0,68.0625,68.1499,67.7322,67.7808,357761.0
2022-11-29 11:00:00,69.79,69.88,68.7,68.72,763156.0,67.7905,67.8779,66.7317,66.7511,763156.0
2022-11-29 11:10:00,68.71,68.9,68.27,68.31,652484.0,66.7414,66.926,66.314,66.3529,652484.0
2022-11-29 11:20:00,68.32,68.52,68.18,68.4,302503.0,66.3626,66.5569,66.2266,66.4403,302503.0
2022-11-29 11:30:00,68.39,68.69,68.28,68.64,213085.0,66.4306,66.722,66.3237,66.6734,213085.0
2022-11-29 11:40:00,68.64,68.74,68.48,68.69,125678.0,66.6734,66.7706,66.518,66.722,125678.0
2022-11-29 11:50:00,68.69,68.9,68.51,68.89,161594.0,66.722,66.926,66.5472,66.9163,161594.0
2022-11-29 12:00:00,68.88,68.93,68.68,68.83,107403.0,66.9066,66.9551,66.7123,66.858,107403.0
2022-11-29 12:10:00,68.83,68.89,68.62,68.89,117168.0,66.858,66.9163,66.654,66.9163,117168.0
2022-11-29 12:20:00,68.88,68.88,68.58,68.69,163863.0,66.9066,66.9066,66.6151,66.722,163863.0
2022-11-29 12:30:00,68.7,69.18,68.67,69.06,162057.0,66.7317,67.198,66.7026,67.0814,162057.0
2022-11-29 12:40:00,69.04,69.2,68.96,69.07,171877.0,67.062,67.2174,66.9843,67.0911,171877.0
2022-11-29 12:50:00,69.08,69.18,68.99,69.05,93561.0,67.1008,67.198,67.0134,67.0717,93561.0
2022-11-29 13:00:00,69.04,69.05,68.81,68.85,237223.0,67.062,67.0717,66.8386,66.8774,237223.0
2022-11-29 13:10:00,68.87,69.11,68.75,68.8,142667.0,66.8968,67.13,66.7803,66.8288,142667.0
2022-11-29 13:20:00,68.81,68.81,68.54,68.55,211234.0,66.8386,66.8386,66.5763,66.586,211234.0
2022-11-29 13:30:00,68.55,68.84,68.51,68.81,175771.0,66.586,66.8677,66.5472,66.8386,175771.0
2022-11-29 13:40:00,68.8,68.94,68.77,68.85,70512.0,66.8288,66.9648,66.7997,66.8774,70512.0
2022-11-29 13:50:00,68.84,69.11,68.75,69.08,143663.0,66.8677,67.13,66.7803,67.1008,143663.0
2022-11-29 14:00:00,69.08,69.63,69.08,69.44,337857.0,67.1008,67.6351,67.1008,67.4505,337857.0
2022-11-29 14:10:00,69.45,69.5,69.31,69.33,98049.0,67.4602,67.5088,67.3242,67.3437,98049.0
2022-11-29 14:20:00,69.33,69.37,68.91,68.94,261850.0,67.3437,67.3825,66.9357,66.9648,261850.0
2022-11-29 14:30:00,68.95,68.99,68.72,68.9,227173.0,66.9745,67.0134,66.7511,66.926,227173.0
2022-11-29 14:40:00,68.89,68.95,68.65,68.74,163840.0,66.9163,66.9745,66.6831,66.7706,163840.0
2022-11-29 14:50:00,68.72,68.94,68.7,68.93,147586.0,66.7511,66.9648,66.7317,66.9551,147586.0
2022-11-29 15:00:00,68.93,69.16,68.79,69.11,172992.0,66.9551,67.1785,66.8191,67.13,172992.0
2022-11-29 15:10:00,69.13,69.18,69.0,69.05,183407.0,67.1494,67.198,67.0231,67.0717,183407.0
2022-11-29 15:20:00,69.04,69.24,68.9,69.03,181305.0,67.062,67.2562,66.926,67.0523,181305.0
2022-11-29 15:30:00,69.05,69.33,68.97,69.09,251569.0,67.0717,67.3437,66.994,67.1105,251569.0
2022-11-29 15:40:00,69.09,69.32,68.96,69.18,250237.0,67.1105,67.3339,66.9843,67.198,250237.0
2022-11-29 15:50:00,69.19,69.34,68.98,69.21,389469.0,67.2077,67.3534,67.0037,67.2271,389469.0
2022-11-30 09:30:00,69.31,69.68,68.98,69.08,427673.0,67.3242,67.6836,67.0037,67.1008,427673.0
2022-11-30 09:40:00,69.09,69.6,69.08,69.14,326061.0,67.1105,67.6059,67.1008,67.1591,326061.0
2022-11-30 09:50:00,69.15,69.29,69.05,69.15,310187.0,67.1688,67.3048,67.0717,67.1688,310187.0
2022-11-30 10:00:00,69.18,69.25,68.64,69.16,269093.0,67.198,67.266,66.6734,67.1785,269093.0
2022-11-30 10:10:00,69.14,69.2,68.65,68.71,132766.0,67.1591,67.2174,66.6831,66.7414,132766.0
2022-11-30 10:20:00,68.67,68.86,68.48,68.61,178818.0,66.7026,66.8871,66.518,66.6443,178818.0
2022-11-30 10:30:00,68.62,68.82,68.52,68.82,182831.0,66.654,66.8483,66.5569,66.8483,182831.0
2022-11-30 10:40:00,68.81,68.94,68.53,68.59,233884.0,66.8386,66.9648,66.5666,66.6249,233884.0
2022-11-30 10:50:00,68.56,68.72,68.47,68.63,182532.0,66.5957,66.7511,66.5083,66.6637,182532.0
2022-11-30 11:00:00,68.65,68.93,68.41,68.89,131729.0,66.6831,66.9551,66.45,66.9163,131729.0
2022-11-30 11:10:00,68.89,69.08,68.81,68.95,171392.0,66.9163,67.1008,66.8386,66.9745,171392.0
2022-11-30 11:20:00,68.96,69.19,68.89,69.11,134150.0,66.9843,67.2077,66.9163,67.13,134150.0
2022-11-30 11:30:00,69.13,69.34,69.08,69.3,202269.0,67.1494,67.3534,67.1008,67.3145,202269.0
2022-11-30 11:40:00,69.3,69.32,69.15,69.25,102910.0,67.3145,67.3339,67.1688,67.266,102910.0
2022-11-30 11:50:00,69.27,69.28,69.1,69.13,56431.0,67.2854,67.2951,67.1203,67.1494,56431.0
2022-11-30 12:00:00,69.14,69.24,68.93,68.97,54100.0,67.1591,67.2562,66.9551,66.994,54100.0
2022-11-30 12:10:00,68.95,69.02,68.51,68.58,132593.0,66.9745,67.0425,66.5472,66.6151,132593.0
2022-11-30 12:20:00,68.58,68.58,68.25,68.48,261938.0,66.6151,66.6151,66.2946,66.518,261938.0
2022-11-30 12:30:00,68.47,68.56,68.29,68.35,106369.0,66.5083,66.5957,66.3335,66.3917,106369.0
2022-11-30 12:40:00,68.35,68.66,68.29,68.58,156064.0,66.3917,66.6929,66.3335,66.6151,156064.0
2022-11-30 12:50:00,68.6,68.7,68.54,68.63,98034.0,66.6346,66.7317,66.5763,66.6637,98034.0
2022-11-30 13:00:00,68.64,68.97,68.6,68.96,296596.0,66.6734,66.994,66.6346,66.9843,296596.0
2022-11-30 13:10:00,68.97,69.06,68.91,68.93,157010.0,66.994,67.0814,66.9357,66.9551,157010.0
2022-11-30 13:20:00,68.93,69.02,68.85,68.95,130182.0,66.9551,67.0425,66.8774,66.9745,130182.0
2022-11-30 13:30:00,68.96,71.07,68.55,70.79,1140675.0,66.9843,69.0338,66.586,68.7618,1140675.0
2022-11-30 13:40:00,70.85,71.15,69.86,70.6,1037780.0,68.8201,69.1115,67.8585,68.5773,1037780.0
2022-11-30 13:50:00,70.59,71.7,70.4,71.53,957465.0,68.5676,69.6458,68.383,69.4806,957465.0
2022-11-30 14:00:00,71.53,72.49,71.53,72.17,934679.0,69.4806,70.4131,69.4806,70.1023,934679.0
2022-11-30 14:10:00,72.13,73.44,72.09,73.37,691661.0,70.0634,71.3359,70.0246,71.2679,691661.0
2022-11-30 14:20:00,73.38,73.53,73.01,73.31,626182.0,71.2776,71.4233,70.9182,71.2096,626182.0
2022-11-30 14:30:00,73.31,73.35,72.88,73.02,347094.0,71.2096,71.2485,70.792,70.9279,347094.0
2022-11-30 14:40:00,73.06,73.2,72.73,73.18,483039.0,70.9668,71.1028,70.6462,71.0834,483039.0
2022-11-30 14:50:00,73.19,73.55,73.11,73.4,336361.0,71.0931,71.4428,71.0154,71.2971,336361.0
2022-11-30 15:00:00,73.4,73.97,73.32,73.89,383015.0,71.2971,71.8507,71.2193,71.773,383015.0
2022-11-30 15:10:00,73.88,74.36,73.8,74.25,363540.0,71.7633,72.2295,71.6856,72.1227,363540.0
2022-11-30 15:20:00,74.25,74.57,74.17,74.57,235444.0,72.1227,72.4335,72.045,72.4335,235444.0
2022-11-30 15:30:00,74.54,75.15,74.52,74.73,441542.0,72.4044,72.9969,72.385,72.5889,441542.0
2022-11-30 15:40:00,74.72,74.91,74.63,74.81,384709.0,72.5792,72.7638,72.4918,72.6667,384709.0
2022-11-30 15:50:00,74.81,75.67,74.8,75.63,936855.0,72.6667,73.502,72.6569,73.4632,936855.0
2022-12-01 09:30:00,76.31,76.56,75.98,76.03,717781.0,74.1237,74.3665,73.8031,73.8517,717781.0
2022-12-01 09:40:00,76.03,76.57,75.99,76.53,404441.0,73.8517,74.3762,73.8128,74.3374,404441.0
2022-12-01 09:50:00,76.53,76.84,76.45,76.5,480699.0,74.3374,74.6385,74.2597,74.3082,480699.0
2022-12-01 10:00:00,76.51,77.02,75.72,75.74,726568.0,74.318,74.8133,73.5506,73.57,726568.0
2022-12-01 10:10:00,75.72,75.8,74.46,74.58,617112.0,73.5506,73.6283,72.3267,72.4432,617112.0
2022-12-01 10:20:00,74.56,74.7,74.25,74.36,472614.0,72.4238,72.5598,72.1227,72.2295,472614.0
2022-12-01 10:30:00,74.37,74.71,74.06,74.61,456941.0,72.2393,72.5695,71.9381,72.4724,456941.0
2022-12-01 10:40:00,74.55,75.13,74.37,75.1,416188.0,72.4141,72.9775,72.2393,72.9483,416188.0
2022-12-01 10:50:00,75.1,75.69,75.06,75.66,601372.0,72.9483,73.5214,72.9095,73.4923,601372.0
2022-12-01 11:00:00,75.66,75.67,75.2,75.51,336501.0,73.4923,73.502,73.0455,73.3466,336501.0
2022-12-01 11:10:00,75.5,75.52,74.72,74.88,322307.0,73.3369,73.3563,72.5792,72.7347,322307.0
2022-12-01 11:20:00,74.85,75.26,74.82,74.99,212097.0,72.7055,73.1038,72.6764,72.8415,212097.0
2022-12-01 11:30:00,75.01,75.54,75.01,75.27,278107.0,72.8609,73.3757,72.8609,73.1135,278107.0
2022-12-01 11:40:00,75.28,75.57,75.06,75.07,204015.0,73.1232,73.4049,72.9095,72.9192,204015.0
2022-12-01 11:50:00,75.11,75.32,74.92,75.23,244496.0,72.9581,73.162,72.7735,73.0746,244496.0
2022-12-01 12:00:00,75.24,75.29,74.51,74.59,227238.0,73.0843,73.1329,72.3753,72.453,227238.0
2022-12-01 12:10:00,74.55,74.87,74.49,74.66,186164.0,72.4141,72.7249,72.3558,72.521,186164.0
2022-12-01 12:20:00,74.69,75.37,74.69,75.3,241394.0,72.5501,73.2106,72.5501,73.1426,241394.0
2022-12-01 12:30:00,75.31,75.69,75.29,75.44,225909.0,73.1523,73.5214,73.1329,73.2786,225909.0
2022-12-01 12:40:00,75.42,75.49,75.12,75.26,176109.0,73.2592,73.3272,72.9678,73.1038,176109.0
2022-12-01 12:50:00,75.28,75.53,75.22,75.48,119681.0,73.1232,73.366,73.0649,73.3175,119681.0
2022-12-01 13:00:00,75.5,75.89,75.43,75.78,176398.0,73.3369,73.7157,73.2689,73.6089,176398.0
2022-12-01 13:10:00,75.77,75.83,75.0,75.05,261729.0,73.5992,73.6574,72.8512,72.8998,261729.0
2022-12-01 13:20:00,75.05,75.28,75.03,75.13,160585.0,72.8998,73.1232,72.8804,72.9775,160585.0
2022-12-01 13:30:00,75.11,75.31,74.92,75.15,209706.0,72.9581,73.1523,72.7735,72.9969,209706.0
2022-12-01 13:40:00,75.16,75.6,75.16,75.42,130687.0,73.0066,73.434,73.0066,73.2592,130687.0
2022-12-01 13:50:00,75.44,75.45,75.25,75.38,97321.0,73.2786,73.2883,73.094,73.2203,97321.0
2022-12-01 14:00:00,75.38,75.43,74.98,75.12,179734.0,73.2203,73.2689,72.8318,72.9678,179734.0
2022-12-01 14:10:00,75.13,75.48,75.07,75.44,179133.0,72.9775,73.3175,72.9192,73.2786,179133.0
2022-12-01 14:20:00,75.45,75.65,75.29,75.5,204629.0,73.2883,73.4826,73.1329,73.3369,204629.0
2022-12-01 14:30:00,75.5,75.63,75.36,75.58,170062.0,73.3369,73.4632,73.2009,73.4146,170062.0
2022-12-01 14:40:00,75.58,75.79,75.42,75.76,274124.0,73.4146,73.6186,73.2592,73.5894,274124.0
2022-12-01 14:50:00,75.78,75.96,75.61,75.84,286619.0,73.6089,73.7837,73.4437,73.6671,286619.0
2022-12-01 15:00:00,75.83,76.06,75.73,75.91,300826.0,73.6574,73.8808,73.5603,73.7351,300826.0
2022-12-01 15:10:00,75.9,75.9,75.39,75.55,293260.0,73.7254,73.7254,73.23,73.3855,293260.0
2022-12-01 15:20:00,75.57,75.58,75.35,75.52,217801.0,73.4049,73.4146,73.1912,73.3563,217801.0
2022-12-01 15:30:00,75.52,75.88,75.49,75.87,359783.0,73.3563,73.706,73.3272,73.6963,359783.0
2022-12-01 15:40:00,75.87,76.14,75.66,75.74,386493.0,73.6963,73.9586,73.4923,73.57,386493.0
2022-12-01 15:50:00,75.76,76.01,75.47,75.51,419812.0,73.5894,73.8323,73.3077,73.3466,419812.0
2022-12-02 09:30:00,72.61,73.65,72.56,73.38,709647.0,70.5297,71.5399,70.4811,71.2776,709647.0
2022-12-02 09:40:00,73.35,73.38,72.73,72.79,465455.0,71.2485,71.2776,70.6462,70.7045,465455.0
2022-12-02 09:50:00,72.81,73.31,72.76,73.09,329587.0,70.724,71.2096,70.6754,70.9959,329587.0
2022-12-02 10:00:00,73.06,73.41,72.83,73.35,394900.0,70.9668,71.3068,70.7434,71.2485,394900.0
2022-12-02 10:10:00,73.33,73.99,73.28,73.6,424762.0,71.2291,71.8701,71.1805,71.4913,424762.0
2022-12-02 10:20:00,73.61,73.76,73.18,73.41,501610.0,71.501,71.6467,71.0834,71.3068,501610.0
2022-12-02 10:30:00,73.41,73.95,73.2,73.6,438668.0,71.3068,71.8313,71.1028,71.4913,438668.0
2022-12-02 10:40:00,73.63,74.06,73.55,73.93,226206.0,71.5205,71.9381,71.4428,71.8119,226206.0
2022-12-02 10:50:00,73.94,74.25,73.61,73.64,373240.0,71.8216,72.1227,71.501,71.5302,373240.0
2022-12-02 11:00:00,73.62,73.71,73.38,73.55,353193.0,71.5108,71.5982,71.2776,71.4428,353193.0
2022-12-02 11:10:00,73.56,73.69,73.37,73.57,187267.0,71.4525,71.5787,71.2679,71.4622,187267.0
2022-12-02 11:20:00,73.56,74.03,73.51,74.02,244310.0,71.4525,71.909,71.4039,71.8993,244310.0
2022-12-02 11:30:00,74.0,74.39,73.88,74.19,265684.0,71.8799,72.2587,71.7633,72.0644,265684.0
2022-12-02 11:40:00,74.17,74.81,74.17,74.49,522383.0,72.045,72.6667,72.045,72.3558,522383.0
2022-12-02 11:50:00,74.53,74.67,74.37,74.39,265086.0,72.3947,72.5307,72.2393,72.2587,265086.0
2022-12-02 12:00:00,74.4,74.71,74.31,74.55,146677.0,72.2684,72.5695,72.181,72.4141,146677.0
2022-12-02 12:10:00,74.55,74.88,74.53,74.65,232634.0,72.4141,72.7347,72.3947,72.5112,232634.0
2022-12-02 12:20:00,74.64,74.71,74.41,74.44,152522.0,72.5015,72.5695,72.2781,72.3073,152522.0
2022-12-02 12:30:00,74.44,74.53,74.07,74.14,289127.0,72.3073,72.3947,71.9479,72.0159,289127.0
2022-12-02 12:40:00,74.11,74.33,74.05,74.21,258091.0,71.9867,72.2004,71.9284,72.0838,258091.0
2022-12-02 12:50:00,74.2,74.27,73.97,74.03,144072.0,72.0741,72.1421,71.8507,71.909,144072.0
2022-12-02 13:00:00,74.03,74.19,73.83,73.85,161763.0,71.909,72.0644,71.7147,71.7342,161763.0
2022-12-02 13:10:00,73.85,74.14,73.79,74.01,175780.0,71.7342,72.0159,71.6759,71.8896,175780.0
2022-12-02 13:20:00,73.98,74.15,73.88,74.14,114126.0,71.8604,72.0256,71.7633,72.0159,114126.0
2022-12-02 13:30:00,74.15,74.24,74.02,74.12,132280.0,72.0256,72.113,71.8993,71.9964,132280.0
2022-12-02 13:40:00,74.12,74.4,74.11,74.34,148055.0,71.9964,72.2684,71.9867,72.2101,148055.0
2022-12-02 13:50:00,74.35,74.38,74.16,74.28,144788.0,72.2198,72.249,72.0353,72.1518,144788.0
2022-12-02 14:00:00,74.29,74.34,73.97,74.02,139672.0,72.1616,72.2101,71.8507,71.8993,139672.0
2022-12-02 14:10:00,74.0,74.31,73.88,74.27,150136.0,71.8799,72.181,71.7633,72.1421,150136.0
2022-12-02 14:20:00,74.28,74.34,74.13,74.27,97924.0,72.1518,72.2101,72.0061,72.1421,97924.0
2022-12-02 14:30:00,74.25,74.39,74.14,74.28,172753.0,72.1227,72.2587,72.0159,72.1518,172753.0
2022-12-02 14:40:00,74.25,74.53,74.2,74.52,124174.0,72.1227,72.3947,72.0741,72.385,124174.0
2022-12-02 14:50:00,74.52,75.08,74.51,75.03,368806.0,72.385,72.9289,72.3753,72.8804,368806.0
2022-12-02 15:00:00,75.02,75.53,74.95,75.46,584617.0,72.8706,73.366,72.8026,73.298,584617.0
2022-12-02 15:10:00,75.45,75.74,75.29,75.59,467937.0,73.2883,73.57,73.1329,73.4243,467937.0
2022-12-02 15:20:00,75.62,75.62,75.04,75.18,346115.0,73.4534,73.4534,72.8901,73.0261,346115.0
2022-12-02 15:30:00,75.17,75.26,74.7,74.91,385151.0,73.0163,73.1038,72.5598,72.7638,385151.0
2022-12-02 15:40:00,74.91,74.97,74.62,74.7,376604.0,72.7638,72.8221,72.4821,72.5598,376604.0
2022-12-02 15:50:00,74.7,75.32,74.61,75.21,658098.0,72.5598,73.162,72.4724,73.0552,658098.0
2022-12-05 09:30:00,73.6,74.12,73.48,74.0,465608.0,71.4913,71.9964,71.3748,71.8799,465608.0
2022-12-05 09:40:00,74.0,74.03,73.46,73.69,321567.0,71.8799,71.909,71.3553,71.5787,321567.0
2022-12-05 09:50:00,73.7,73.7,73.17,73.18,245104.0,71.5885,71.5885,71.0736,71.0834,245104.0
2022-12-05 10:00:00,73.17,73.17,72.21,72.78,664949.0,71.0736,71.0736,70.1411,70.6948,664949.0
2022-12-05 10:10:00,72.78,73.15,72.7,72.83,192327.0,70.6948,71.0542,70.6171,70.7434,192327.0
2022-12-05 10:20:00,72.85,73.28,72.67,72.92,187004.0,70.7628,71.1805,70.588,70.8308,187004.0
2022-12-05 10:30:00,72.88,73.19,72.65,73.16,184877.0,70.792,71.0931,70.5685,71.0639,184877.0
2022-12-05 10:40:00,73.19,73.4,73.1,73.32,233958.0,71.0931,71.2971,71.0056,71.2193,233958.0
2022-12-05 10:50:00,73.33,73.37,73.03,73.23,155521.0,71.2291,71.2679,70.9377,71.1319,155521.0
2022-12-05 11:00:00,73.27,73.46,73.14,73.33,174248.0,71.1708,71.3553,71.0445,71.2291,174248.0
2022-12-05 11:10:00,73.33,73.57,72.92,72.92,269089.0,71.2291,71.4622,70.8308,70.8308,269089.0
2022-12-05 11:20:00,72.93,72.95,72.62,72.77,214162.0,70.8405,70.8599,70.5394,70.6851,214162.0
2022-12-05 11:30:00,72.78,72.78,72.24,72.47,308604.0,70.6948,70.6948,70.1703,70.3937,308604.0
2022-12-05 11:40:00,72.45,72.57,72.38,72.4,195583.0,70.3743,70.4908,70.3063,70.3257,195583.0
2022-12-05 11:50:00,72.4,72.55,71.86,71.91,276807.0,70.3257,70.4714,69.8012,69.8497,276807.0
2022-12-05 12:00:00,71.88,72.05,71.77,72.01,234834.0,69.8206,69.9857,69.7138,69.9469,234834.0
2022-12-05 12:10:00,72.01,72.23,71.86,72.2,146640.0,69.9469,70.1606,69.8012,70.1314,146640.0
2022-12-05 12:20:00,72.2,72.38,72.11,72.13,166429.0,70.1314,70.3063,70.044,70.0634,166429.0
2022-12-05 12:30:00,72.13,72.2,71.72,71.84,179062.0,70.0634,70.1314,69.6652,69.7817,179062.0
2022-12-05 12:40:00,71.83,71.9,71.65,71.8,149168.0,69.772,69.84,69.5972,69.7429,149168.0
2022-12-05 12:50:00,71.81,71.83,71.51,71.56,205869.0,69.7526,69.772,69.4612,69.5098,205869.0
2022-12-05 13:00:00,71.55,71.76,71.5,71.68,239998.0,69.5001,69.704,69.4515,69.6263,239998.0
2022-12-05 13:10:00,71.7,71.89,71.64,71.83,201100.0,69.6458,69.8303,69.5875,69.772,201100.0
2022-12-05 13:20:00,71.82,71.82,71.38,71.59,315933.0,69.7623,69.7623,69.3349,69.5389,315933.0
2022-12-05 13:30:00,71.58,71.83,71.53,71.79,145831.0,69.5292,69.772,69.4806,69.7332,145831.0
2022-12-05 13:40:00,71.8,71.86,71.48,71.54,152230.0,69.7429,69.8012,69.4321,69.4903,152230.0
2022-12-05 13:50:00,71.54,71.54,70.87,70.93,342733.0,69.4903,69.4903,68.8395,68.8978,342733.0
2022-12-05 14:00:00,70.92,70.99,70.74,70.91,211582.0,68.8881,68.9561,68.7133,68.8784,211582.0
2022-12-05 14:10:00,70.91,71.19,70.91,70.96,253793.0,68.8784,69.1504,68.8784,68.927,253793.0
2022-12-05 14:20:00,70.97,71.0,70.63,70.73,267925.0,68.9367,68.9658,68.6064,68.7036,267925.0
2022-12-05 14:30:00,70.71,70.75,70.53,70.62,170993.0,68.6841,68.723,68.5093,68.5967,170993.0
2022-12-05 14:40:00,70.6,70.62,70.35,70.6,253518.0,68.5773,68.5967,68.3344,68.5773,253518.0
2022-12-05 14:50:00,70.6,70.83,70.54,70.78,241732.0,68.5773,68.8007,68.519,68.7521,241732.0
2022-12-05 15:00:00,70.76,70.98,70.63,70.9,281805.0,68.7327,68.9464,68.6064,68.8687,281805.0
2022-12-05 15:10:00,70.89,71.08,70.74,70.85,282642.0,68.859,69.0435,68.7133,68.8201,282642.0
2022-12-05 15:20:00,70.83,70.93,70.59,70.65,275161.0,68.8007,68.8978,68.5676,68.6258,275161.0
2022-12-05 15:30:00,70.64,71.18,70.63,70.86,285438.0,68.6161,69.1407,68.6064,68.8298,285438.0
2022-12-05 15:40:00,70.85,71.01,70.67,70.9,405380.0,68.8201,68.9755,68.6453,68.8687,405380.0
2022-12-05 15:50:00,70.9,71.34,70.72,71.15,747601.0,68.8687,69.2961,68.6938,69.1115,747601.0
2022-12-06 09:30:00,71.01,71.33,70.94,70.96,374135.0,68.9755,69.2864,68.9075,68.927,374135.0
2022-12-06 09:40:00,70.98,71.04,70.01,70.6,548492.0,68.9464,69.0047,68.0042,68.5773,548492.0
2022-12-06 09:50:00,70.55,70.57,69.8,69.83,277189.0,68.5287,68.5481,67.8002,67.8293,277189.0
2022-12-06 10:00:00,69.82,69.98,69.17,69.45,479402.0,67.8196,67.975,67.1882,67.4602,479402.0
2022-12-06 10:10:00,69.45,69.45,69.2,69.42,294569.0,67.4602,67.4602,67.2174,67.4311,294569.0
2022-12-06 10:20:00,69.41,69.6,69.07,69.14,639327.0,67.4214,67.6059,67.0911,67.1591,639327.0
2022-12-06 10:30:00,69.14,69.28,68.77,68.84,613402.0,67.1591,67.2951,66.7997,66.8677,613402.0
2022-12-06 10:40:00,68.82,69.24,68.55,69.13,519448.0,66.8483,67.2562,66.586,67.1494,519448.0
2022-12-06 10:50:00,69.13,69.24,68.81,68.9,205777.0,67.1494,67.2562,66.8386,66.926,205777.0
2022-12-06 11:00:00,68.89,69.01,68.7,68.74,241293.0,66.9163,67.0328,66.7317,66.7706,241293.0
2022-12-06 11:10:00,68.77,69.11,68.44,68.65,369314.0,66.7997,67.13,66.4792,66.6831,369314.0
2022-12-06 11:20:00,68.63,68.97,68.63,68.9,301459.0,66.6637,66.994,66.6637,66.926,301459.0
2022-12-06 11:30:00,68.9,69.12,68.73,68.81,338392.0,66.926,67.1397,66.7609,66.8386,338392.0
2022-12-06 11:40:00,68.81,69.03,68.69,68.95,145240.0,66.8386,67.0523,66.722,66.9745,145240.0
2022-12-06 11:50:00,68.95,69.04,68.52,68.7,265818.0,66.9745,67.062,66.5569,66.7317,265818.0
2022-12-06 12:00:00,68.71,68.99,68.7,68.82,178495.0,66.7414,67.0134,66.7317,66.8483,178495.0
2022-12-06 12:10:00,68.84,68.84,68.12,68.15,363392.0,66.8677,66.8677,66.1683,66.1975,363392.0
2022-12-06 12:20:00,68.15,68.52,68.14,68.46,279107.0,66.1975,66.5569,66.1878,66.4986,279107.0
2022-12-06 12:30:00,68.44,68.52,68.29,68.37,143135.0,66.4792,66.5569,66.3335,66.4112,143135.0
2022-12-06 12:40:00,68.39,68.45,68.24,68.37,171656.0,66.4306,66.4889,66.2849,66.4112,171656.0
2022-12-06 12:50:00,68.33,68.4,68.03,68.16,200418.0,66.3723,66.4403,66.0809,66.2072,200418.0
2022-12-06 13:00:00,68.13,68.31,67.69,67.7,436537.0,66.178,66.3529,65.7506,65.7604,436537.0
2022-12-06 13:10:00,67.7,67.95,67.63,67.79,250310.0,65.7604,66.0032,65.6924,65.8478,250310.0
2022-12-06 13:20:00,67.79,67.87,67.48,67.55,272761.0,65.8478,65.9255,65.5467,65.6147,272761.0
2022-12-06 13:30:00,67.55,67.7,67.38,67.63,267035.0,65.6147,65.7604,65.4495,65.6924,267035.0
2022-12-06 13:40:00,67.64,68.02,67.64,67.94,288357.0,65.7021,66.0712,65.7021,65.9935,288357.0
2022-12-06 13:50:00,67.91,67.95,67.61,67.75,214459.0,65.9643,66.0032,65.6729,65.8089,214459.0
2022-12-06 14:00:00,67.75,67.82,67.33,67.45,262513.0,65.8089,65.8769,65.401,65.5175,262513.0
2022-12-06 14:10:00,67.44,67.53,67.25,67.41,426377.0,65.5078,65.5952,65.3233,65.4787,426377.0
2022-12-06 14:20:00,67.42,67.46,67.13,67.14,249646.0,65.4884,65.5272,65.2067,65.2164,249646.0
2022-12-06 14:30:00,67.13,67.24,66.86,67.06,294201.0,65.2067,65.3135,64.9444,65.1387,294201.0
2022-12-06 14:40:00,67.05,67.35,67.04,67.23,334151.0,65.129,65.4204,65.1193,65.3038,334151.0
2022-12-06 14:50:00,67.22,67.49,67.16,67.32,247840.0,65.2941,65.5564,65.2358,65.3912,247840.0
2022-12-06 15:00:00,67.34,67.74,67.32,67.48,303462.0,65.4107,65.7992,65.3912,65.5467,303462.0
2022-12-06 15:10:00,67.48,67.49,67.05,67.1,225689.0,65.5467,65.5564,65.129,65.1776,225689.0
2022-12-06 15:20:00,67.11,67.37,67.05,67.12,312880.0,65.1873,65.4398,65.129,65.197,312880.0
2022-12-06 15:30:00,67.11,67.71,67.1,67.69,349810.0,65.1873,65.7701,65.1776,65.7506,349810.0
2022-12-06 15:40:00,67.69,68.15,67.54,68.13,615804.0,65.7506,66.1975,65.6049,66.178,615804.0
2022-12-06 15:50:00,68.13,68.24,67.89,68.05,568534.0,66.178,66.2849,65.9449,66.1003,568534.0
2022-12-07 09:30:00,67.52,68.78,67.37,68.42,920813.0,65.5855,66.8094,65.4398,66.4597,920813.0
2022-12-07 09:40:00,68.42,68.56,67.46,67.51,554217.0,66.4597,66.5957,65.5272,65.5758,554217.0
2022-12-07 09:50:00,67.49,67.66,67.24,67.49,392564.0,65.5564,65.7215,65.3135,65.5564,392564.0
2022-12-07 10:00:00,67.48,68.27,67.05,67.98,736794.0,65.5467,66.314,65.129,66.0323,736794.0
2022-12-07 10:10:00,68.0,68.38,67.23,67.98,768895.0,66.0518,66.4209,65.3038,66.0323,768895.0
2022-12-07 10:20:00,67.93,68.51,67.66,68.5,442697.0,65.9838,66.5472,65.7215,66.5374,442697.0
2022-12-07 10:30:00,68.49,68.69,67.73,67.78,366361.0,66.5277,66.722,65.7895,65.8381,366361.0
2022-12-07 10:40:00,67.74,68.46,67.71,68.44,279668.0,65.7992,66.4986,65.7701,66.4792,279668.0
2022-12-07 10:50:00,68.41,68.85,68.35,68.67,480543.0,66.45,66.8774,66.3917,66.7026,480543.0
2022-12-07 11:00:00,68.67,68.95,68.41,68.47,756806.0,66.7026,66.9745,66.45,66.5083,756806.0
2022-12-07 11:10:00,68.48,68.54,68.08,68.12,349039.0,66.518,66.5763,66.1295,66.1683,349039.0
2022-12-07 11:20:00,68.13,68.13,67.32,67.41,365192.0,66.178,66.178,65.3912,65.4787,365192.0
2022-12-07 11:30:00,67.4,67.66,67.22,67.57,327596.0,65.469,65.7215,65.2941,65.6341,327596.0
2022-12-07 11:40:00,67.53,67.76,67.53,67.66,273615.0,65.5952,65.8186,65.5952,65.7215,273615.0
2022-12-07 11:50:00,67.66,67.91,67.41,67.79,336560.0,65.7215,65.9643,65.4787,65.8478,336560.0
2022-12-07 12:00:00,67.78,67.93,67.48,67.74,231065.0,65.8381,65.9838,65.5467,65.7992,231065.0
2022-12-07 12:10:00,67.72,67.96,67.45,67.7,357492.0,65.7798,66.0129,65.5175,65.7604,357492.0
2022-12-07 12:20:00,67.71,67.85,67.48,67.56,182879.0,65.7701,65.9061,65.5467,65.6244,182879.0
2022-12-07 12:30:00,67.54,67.73,67.43,67.6,160562.0,65.6049,65.7895,65.4981,65.6632,160562.0
2022-12-07 12:40:00,67.59,68.14,67.58,68.06,302442.0,65.6535,66.1878,65.6438,66.11,302442.0
2022-12-07 12:50:00,68.04,68.12,67.87,67.96,207472.0,66.0906,66.1683,65.9255,66.0129,207472.0
2022-12-07 13:00:00,67.96,68.11,67.72,68.01,327844.0,66.0129,66.1586,65.7798,66.0615,327844.0
2022-12-07 13:10:00,68.02,68.41,67.91,68.37,369146.0,66.0712,66.45,65.9643,66.4112,369146.0
2022-12-07 13:20:00,68.34,68.38,68.07,68.2,280258.0,66.382,66.4209,66.1198,66.246,280258.0
2022-12-07 13:30:00,68.17,68.21,67.88,67.96,296736.0,66.2169,66.2557,65.9352,66.0129,296736.0
2022-12-07 13:40:00,67.96,68.1,67.92,68.01,141910.0,66.0129,66.1489,65.9741,66.0615,141910.0
2022-12-07 13:50:00,68.02,68.04,67.53,67.62,246744.0,66.0712,66.0906,65.5952,65.6827,246744.0
2022-12-07 14:00:00,67.6,67.67,67.24,67.44,398288.0,65.6632,65.7312,65.3135,65.5078,398288.0
2022-12-07 14:10:00,67.43,67.78,67.37,67.59,335195.0,65.4981,65.8381,65.4398,65.6535,335195.0
2022-12-07 14:20:00,67.58,67.73,67.33,67.65,260933.0,65.6438,65.7895,65.401,65.7118,260933.0
2022-12-07 14:30:00,67.65,67.94,67.52,67.92,382735.0,65.7118,65.9935,65.5855,65.9741,382735.0
2022-12-07 14:40:00,67.92,67.97,67.65,67.73,306498.0,65.9741,66.0226,65.7118,65.7895,306498.0
2022-12-07 14:50:00,67.71,67.74,67.42,67.55,267028.0,65.7701,65.7992,65.4884,65.6147,267028.0
2022-12-07 15:00:00,67.55,67.79,67.24,67.35,367596.0,65.6147,65.8478,65.3135,65.4204,367596.0
2022-12-07 15:10:00,67.36,67.57,67.24,67.33,338338.0,65.4301,65.6341,65.3135,65.401,338338.0
2022-12-07 15:20:00,67.33,67.5,67.13,67.5,325382.0,65.401,65.5661,65.2067,65.5661,325382.0
2022-12-07 15:30:00,67.47,67.71,67.44,67.64,354633.0,65.537,65.7701,65.5078,65.7021,354633.0
2022-12-07 15:40:00,67.64,67.68,67.44,67.52,265386.0,65.7021,65.7409,65.5078,65.5855,265386.0
2022-12-07 15:50:00,67.51,67.85,67.48,67.66,742421.0,65.5758,65.9061,65.5467,65.7215,742421.0
2022-12-08 09:30:00,68.65,68.76,67.93,68.22,771417.0,66.6831,66.79,65.9838,66.2655,771417.0
2022-12-08 09:40:00,68.23,68.38,67.79,68.31,513825.0,66.2752,66.4209,65.8478,66.3529,513825.0
2022-12-08 09:50:00,68.31,69.24,68.28,69.21,653497.0,66.3529,67.2562,66.3237,67.2271,653497.0
2022-12-08 10:00:00,69.24,69.59,69.14,69.4,625279.0,67.2562,67.5962,67.1591,67.4117,625279.0
2022-12-08 10:10:00,69.43,69.55,69.15,69.17,356022.0,67.4408,67.5574,67.1688,67.1882,356022.0
2022-12-08 10:20:00,69.18,69.73,69.17,69.59,298468.0,67.198,67.7322,67.1882,67.5962,298468.0
2022-12-08 10:30:00,69.62,69.8,69.3,69.53,382057.0,67.6254,67.8002,67.3145,67.5379,382057.0
2022-12-08 10:40:00,69.53,69.61,69.27,69.48,249266.0,67.5379,67.6156,67.2854,67.4894,249266.0
2022-12-08 10:50:00,69.47,69.61,69.36,69.43,222438.0,67.4796,67.6156,67.3728,67.4408,222438.0
2022-12-08 11:00:00,69.42,69.57,68.83,68.84,671477.0,67.4311,67.5768,66.858,66.8677,671477.0
2022-12-08 11:10:00,68.82,69.1,68.59,68.71,459698.0,66.8483,67.1203,66.6249,66.7414,459698.0
2022-12-08 11:20:00,68.73,69.07,68.61,69.03,484204.0,66.7609,67.0911,66.6443,67.0523,484204.0
2022-12-08 11:30:00,69.05,69.25,68.86,69.21,451448.0,67.0717,67.266,66.8871,67.2271,451448.0
2022-12-08 11:40:00,69.2,69.33,69.0,69.28,223559.0,67.2174,67.3437,67.0231,67.2951,223559.0
2022-12-08 11:50:00,69.28,69.31,69.15,69.17,178542.0,67.2951,67.3242,67.1688,67.1882,178542.0
2022-12-08 12:00:00,69.17,69.29,68.94,69.17,420819.0,67.1882,67.3048,66.9648,67.1882,420819.0
2022-12-08 12:10:00,69.19,69.27,68.99,69.04,161026.0,67.2077,67.2854,67.0134,67.062,161026.0
2022-12-08 12:20:00,69.0,69.14,68.78,68.88,182068.0,67.0231,67.1591,66.8094,66.9066,182068.0
2022-12-08 12:30:00,68.88,69.0,68.74,68.79,95018.0,66.9066,67.0231,66.7706,66.8191,95018.0
2022-12-08 12:40:00,68.78,68.89,68.62,68.84,147523.0,66.8094,66.9163,66.654,66.8677,147523.0
2022-12-08 12:50:00,68.84,69.06,68.82,69.03,313062.0,66.8677,67.0814,66.8483,67.0523,313062.0
2022-12-08 13:00:00,69.03,69.23,69.0,69.16,205894.0,67.0523,67.2465,67.0231,67.1785,205894.0
2022-12-08 13:10:00,69.16,69.16,68.94,69.1,203810.0,67.1785,67.1785,66.9648,67.1203,203810.0
2022-12-08 13:20:00,69.11,69.37,68.91,69.37,222411.0,67.13,67.3825,66.9357,67.3825,222411.0
2022-12-08 13:30:00,69.37,69.57,69.37,69.57,318643.0,67.3825,67.5768,67.3825,67.5768,318643.0
2022-12-08 13:40:00,69.58,69.76,69.58,69.64,295529.0,67.5865,67.7613,67.5865,67.6448,295529.0
2022-12-08 13:50:00,69.64,69.65,69.29,69.34,229823.0,67.6448,67.6545,67.3048,67.3534,229823.0
2022-12-08 14:00:00,69.34,69.35,68.34,68.71,711979.0,67.3534,67.3631,66.382,66.7414,711979.0
2022-12-08 14:10:00,68.7,68.89,68.47,68.75,522331.0,66.7317,66.9163,66.5083,66.7803,522331.0
2022-12-08 14:20:00,68.74,68.94,68.62,68.65,310918.0,66.7706,66.9648,66.654,66.6831,310918.0
2022-12-08 14:30:00,68.66,68.83,68.45,68.79,267316.0,66.6929,66.858,66.4889,66.8191,267316.0
2022-12-08 14:40:00,68.78,68.96,68.75,68.82,185665.0,66.8094,66.9843,66.7803,66.8483,185665.0
2022-12-08 14:50:00,68.84,69.11,68.67,68.86,331526.0,66.8677,67.13,66.7026,66.8871,331526.0
2022-12-08 15:00:00,68.86,68.87,68.51,68.84,249082.0,66.8871,66.8968,66.5472,66.8677,249082.0
2022-12-08 15:10:00,68.87,69.05,68.71,69.03,195216.0,66.8968,67.0717,66.7414,67.0523,195216.0
2022-12-08 15:20:00,69.04,69.29,68.89,69.18,534297.0,67.062,67.3048,66.9163,67.198,534297.0
2022-12-08 15:30:00,69.21,69.39,68.98,68.99,236447.0,67.2271,67.4019,67.0037,67.0134,236447.0
2022-12-08 15:40:00,68.98,69.04,68.64,68.75,284558.0,67.0037,67.062,66.6734,66.7803,284558.0
2022-12-08 15:50:00,68.75,69.28,68.6,69.22,766049.0,66.7803,67.2951,66.6346,67.2368,766049.0
2022-12-09 09:30:00,68.5,69.17,68.08,68.93,589039.0,66.5374,67.1882,66.1295,66.9551,589039.0
2022-12-09 09:40:00,68.93,69.53,68.72,69.06,447137.0,66.9551,67.5379,66.7511,67.0814,447137.0
2022-12-09 09:50:00,69.05,69.05,68.57,68.87,347736.0,67.0717,67.0717,66.6054,66.8968,347736.0
2022-12-09 10:00:00,69.0,69.37,68.39,69.14,616233.0,67.0231,67.3825,66.4306,67.1591,616233.0
2022-12-09 10:10:00,69.15,69.31,68.67,68.83,251506.0,67.1688,67.3242,66.7026,66.858,251506.0
2022-12-09 10:20:00,68.83,68.99,68.61,68.95,252519.0,66.858,67.0134,66.6443,66.9745,252519.0
2022-12-09 10:30:00,68.95,69.41,68.78,69.28,343305.0,66.9745,67.4214,66.8094,67.2951,343305.0
2022-12-09 10:40:00,69.31,69.33,68.85,68.88,196901.0,67.3242,67.3437,66.8774,66.9066,196901.0
2022-12-09 10:50:00,68.85,69.66,68.81,69.64,403722.0,66.8774,67.6642,66.8386,67.6448,403722.0
2022-12-09 11:00:00,69.66,69.83,69.35,69.36,274487.0,67.6642,67.8293,67.3631,67.3728,274487.0
2022-12-09 11:10:00,69.37,69.4,69.16,69.31,237201.0,67.3825,67.4117,67.1785,67.3242,237201.0
2022-12-09 11:20:00,69.29,69.6,69.26,69.54,236193.0,67.3048,67.6059,67.2757,67.5476,236193.0
2022-12-09 11:30:00,69.53,69.72,69.31,69.46,230397.0,67.5379,67.7225,67.3242,67.4699,230397.0
2022-12-09 11:40:00,69.45,69.87,69.21,69.75,303893.0,67.4602,67.8682,67.2271,67.7516,303893.0
2022-12-09 11:50:00,69.77,69.91,69.67,69.78,214407.0,67.7711,67.907,67.6739,67.7808,214407.0
2022-12-09 12:00:00,69.79,69.8,69.5,69.61,158247.0,67.7905,67.8002,67.5088,67.6156,158247.0
2022-12-09 12:10:00,69.61,69.83,69.47,69.58,142757.0,67.6156,67.8293,67.4796,67.5865,142757.0
2022-12-09 12:20:00,69.58,69.59,69.31,69.38,122642.0,67.5865,67.5962,67.3242,67.3922,122642.0
2022-12-09 12:30:00,69.38,69.69,69.36,69.64,107974.0,67.3922,67.6933,67.3728,67.6448,107974.0
2022-12-09 12:40:00,69.67,69.71,69.29,69.34,116544.0,67.6739,67.7128,67.3048,67.3534,116544.0
2022-12-09 12:50:00,69.34,69.41,69.24,69.34,105902.0,67.3534,67.4214,67.2562,67.3534,105902.0
2022-12-09 13:00:00,69.33,69.33,68.94,68.97,191600.0,67.3437,67.3437,66.9648,66.994,191600.0
2022-12-09 13:10:00,68.96,69.12,68.8,69.05,249065.0,66.9843,67.1397,66.8288,67.0717,249065.0
2022-12-09 13:20:00,69.03,69.04,68.73,68.98,171763.0,67.0523,67.062,66.7609,67.0037,171763.0
2022-12-09 13:30:00,68.94,69.21,68.9,69.15,171291.0,66.9648,67.2271,66.926,67.1688,171291.0
2022-12-09 13:40:00,69.16,69.21,68.97,69.08,110007.0,67.1785,67.2271,66.994,67.1008,110007.0
2022-12-09 13:50:00,69.1,69.21,68.92,69.04,130220.0,67.1203,67.2271,66.9454,67.062,130220.0
2022-12-09 14:00:00,69.05,69.07,68.56,68.76,223337.0,67.0717,67.0911,66.5957,66.79,223337.0
2022-12-09 14:10:00,68.76,69.04,68.6,68.97,137795.0,66.79,67.062,66.6346,66.994,137795.0
2022-12-09 14:20:00,68.98,69.09,68.81,69.0,97672.0,67.0037,67.1105,66.8386,67.0231,97672.0
2022-12-09 14:30:00,68.99,69.12,68.86,69.04,98210.0,67.0134,67.1397,66.8871,67.062,98210.0
2022-12-09 14:40:00,69.05,69.07,68.83,69.0,93522.0,67.0717,67.0911,66.858,67.0231,93522.0
2022-12-09 14:50:00,69.0,69.09,68.84,68.97,95286.0,67.0231,67.1105,66.8677,66.994,95286.0
2022-12-09 15:00:00,68.96,69.21,68.9,68.99,194132.0,66.9843,67.2271,66.926,67.0134,194132.0
2022-12-09 15:10:00,68.97,69.17,68.9,69.01,190874.0,66.994,67.1882,66.926,67.0328,190874.0
2022-12-09 15:20:00,69.0,69.04,68.75,68.77,137124.0,67.0231,67.062,66.7803,66.7997,137124.0
2022-12-09 15:30:00,68.77,68.84,68.29,68.31,291467.0,66.7997,66.8677,66.3335,66.3529,291467.0
2022-12-09 15:40:00,68.32,68.32,68.0,68.03,479242.0,66.3626,66.3626,66.0518,66.0809,479242.0
2022-12-09 15:50:00,68.02,68.07,67.57,67.64,601136.0,66.0712,66.1198,65.6341,65.7021,601136.0
2022-12-12 09:30:00,68.03,68.3,67.68,67.73,419845.0,66.0809,66.3432,65.7409,65.7895,419845.0
2022-12-12 09:40:00,67.73,68.31,67.72,68.24,314027.0,65.7895,66.3529,65.7798,66.2849,314027.0
2022-12-12 09:50:00,68.21,68.37,68.02,68.31,261448.0,66.2557,66.4112,66.0712,66.3529,261448.0
2022-12-12 10:00:00,68.33,68.42,68.15,68.23,212408.0,66.3723,66.4597,66.1975,66.2752,212408.0
2022-12-12 10:10:00,68.23,68.36,67.9,67.94,137577.0,66.2752,66.4015,65.9546,65.9935,137577.0
2022-12-12 10:20:00,67.96,68.35,67.9,68.21,102631.0,66.0129,66.3917,65.9546,66.2557,102631.0
2022-12-12 10:30:00,68.2,68.29,68.08,68.14,81774.0,66.246,66.3335,66.1295,66.1878,81774.0
2022-12-12 10:40:00,68.15,68.34,68.02,68.1,199565.0,66.1975,66.382,66.0712,66.1489,199565.0
2022-12-12 10:50:00,68.09,68.27,67.97,68.27,127447.0,66.1392,66.314,66.0226,66.314,127447.0
2022-12-12 11:00:00,68.26,68.79,68.15,68.75,335376.0,66.3043,66.8191,66.1975,66.7803,335376.0
2022-12-12 11:10:00,68.74,68.75,68.53,68.59,128775.0,66.7706,66.7803,66.5666,66.6249,128775.0
2022-12-12 11:20:00,68.6,68.83,68.6,68.68,195025.0,66.6346,66.858,66.6346,66.7123,195025.0
2022-12-12 11:30:00,68.68,68.71,68.46,68.58,129282.0,66.7123,66.7414,66.4986,66.6151,129282.0
2022-12-12 11:40:00,68.56,68.73,68.52,68.67,95516.0,66.5957,66.7609,66.5569,66.7026,95516.0
2022-12-12 11:50:00,68.65,68.73,68.59,68.73,109028.0,66.6831,66.7609,66.6249,66.7609,109028.0
2022-12-12 12:00:00,68.72,68.93,68.63,68.69,135553.0,66.7511,66.9551,66.6637,66.722,135553.0
2022-12-12 12:10:00,68.68,68.82,68.58,68.81,98529.0,66.7123,66.8483,66.6151,66.8386,98529.0
2022-12-12 12:20:00,68.81,68.81,68.57,68.69,80931.0,66.8386,66.8386,66.6054,66.722,80931.0
2022-12-12 12:30:00,68.69,68.9,68.62,68.87,141027.0,66.722,66.926,66.654,66.8968,141027.0
2022-12-12 12:40:00,68.88,68.98,68.78,68.84,109834.0,66.9066,67.0037,66.8094,66.8677,109834.0
2022-12-12 12:50:00,68.81,68.97,68.75,68.88,104644.0,66.8386,66.994,66.7803,66.9066,104644.0
2022-12-12 13:00:00,68.9,69.15,68.62,68.76,304848.0,66.926,67.1688,66.654,66.79,304848.0
2022-12-12 13:10:00,68.77,68.78,68.54,68.7,194414.0,66.7997,66.8094,66.5763,66.7317,194414.0
2022-12-12 13:20:00,68.72,68.77,68.64,68.72,59508.0,66.7511,66.7997,66.6734,66.7511,59508.0
2022-12-12 13:30:00,68.75,68.93,68.72,68.84,138537.0,66.7803,66.9551,66.7511,66.8677,138537.0
2022-12-12 13:40:00,68.81,69.06,68.81,69.06,107250.0,66.8386,67.0814,66.8386,67.0814,107250.0
2022-12-12 13:50:00,69.06,69.09,68.88,68.95,165675.0,67.0814,67.1105,66.9066,66.9745,165675.0
2022-12-12 14:00:00,68.96,69.01,68.78,68.83,117664.0,66.9843,67.0328,66.8094,66.858,117664.0
2022-12-12 14:10:00,68.83,68.9,68.72,68.79,98513.0,66.858,66.926,66.7511,66.8191,98513.0
2022-12-12 14:20:00,68.8,68.98,68.7,68.9,122439.0,66.8288,67.0037,66.7317,66.926,122439.0
2022-12-12 14:30:00,68.89,68.98,68.74,68.94,97416.0,66.9163,67.0037,66.7706,66.9648,97416.0
2022-12-12 14:40:00,68.96,69.11,68.96,69.03,118905.0,66.9843,67.13,66.9843,67.0523,118905.0
2022-12-12 14:50:00,69.02,69.48,69.0,69.42,284294.0,67.0425,67.4894,67.0231,67.4311,284294.0
2022-12-12 15:00:00,69.42,69.8,69.42,69.78,282229.0,67.4311,67.8002,67.4311,67.7808,282229.0
2022-12-12 15:10:00,69.78,69.9,69.59,69.81,342865.0,67.7808,67.8973,67.5962,67.8099,342865.0
2022-12-12 15:20:00,69.8,70.19,69.76,70.1,424839.0,67.8002,68.179,67.7613,68.0916,424839.0
2022-12-12 15:30:00,70.11,70.42,70.1,70.34,365707.0,68.1013,68.4024,68.0916,68.3247,365707.0
2022-12-12 15:40:00,70.34,70.36,69.99,70.12,273784.0,68.3247,68.3442,67.9848,68.111,273784.0
2022-12-12 15:50:00,70.09,70.54,69.99,70.54,473598.0,68.0819,68.519,67.9848,68.519,473598.0
2022-12-13 09:30:00,76.55,76.63,75.03,75.37,1103568.0,74.3568,74.4345,72.8804,73.2106,1103568.0
2022-12-13 09:40:00,75.38,76.27,75.33,75.73,878615.0,73.2203,74.0848,73.1718,73.5603,878615.0
2022-12-13 09:50:00,75.72,76.44,75.64,76.02,567745.0,73.5506,74.25,73.4729,73.842,567745.0
2022-12-13 10:00:00,76.1,76.16,74.78,75.45,682792.0,73.9197,73.978,72.6375,73.2883,682792.0
2022-12-13 10:10:00,75.43,75.47,74.65,75.0,444222.0,73.2689,73.3077,72.5112,72.8512,444222.0
2022-12-13 10:20:00,75.01,75.03,73.68,74.0,814462.0,72.8609,72.8804,71.569,71.8799,814462.0
2022-12-13 10:30:00,74.01,74.35,73.03,73.06,807863.0,71.8896,72.2198,70.9377,70.9668,807863.0
2022-12-13 10:40:00,73.07,74.03,73.06,73.3,712046.0,70.9765,71.909,70.9668,71.1999,712046.0
2022-12-13 10:50:00,73.28,73.71,73.13,73.43,502515.0,71.1805,71.5982,71.0348,71.3262,502515.0
2022-12-13 11:00:00,73.46,73.81,73.21,73.48,410925.0,71.3553,71.6953,71.1125,71.3748,410925.0
2022-12-13 11:10:00,73.46,74.04,73.44,73.72,424323.0,71.3553,71.9187,71.3359,71.6079,424323.0
2022-12-13 11:20:00,73.69,73.81,73.15,73.52,303574.0,71.5787,71.6953,71.0542,71.4136,303574.0
2022-12-13 11:30:00,73.55,74.19,73.55,73.83,446255.0,71.4428,72.0644,71.4428,71.7147,446255.0
2022-12-13 11:40:00,73.84,73.85,72.32,72.5,579589.0,71.7244,71.7342,70.248,70.4228,579589.0
2022-12-13 11:50:00,72.53,72.59,72.03,72.51,448637.0,70.452,70.5103,69.9663,70.4326,448637.0
2022-12-13 12:00:00,72.52,72.81,72.35,72.48,409430.0,70.4423,70.724,70.2771,70.4034,409430.0
2022-12-13 12:10:00,72.41,72.41,71.03,71.06,606781.0,70.3354,70.3354,68.995,69.0241,606781.0
2022-12-13 12:20:00,71.05,71.69,71.04,71.23,373904.0,69.0144,69.636,69.0047,69.1892,373904.0
2022-12-13 12:30:00,71.18,71.5,70.77,71.48,458788.0,69.1407,69.4515,68.7424,69.4321,458788.0
2022-12-13 12:40:00,71.48,71.54,70.61,70.68,543202.0,69.4321,69.4903,68.587,68.655,543202.0
2022-12-13 12:50:00,70.66,71.19,70.6,71.11,461774.0,68.6356,69.1504,68.5773,69.0727,461774.0
2022-12-13 13:00:00,71.09,71.4,70.97,71.06,314058.0,69.0532,69.3544,68.9367,69.0241,314058.0
2022-12-13 13:10:00,71.05,72.0,71.05,71.89,527291.0,69.0144,69.9372,69.0144,69.8303,527291.0
2022-12-13 13:20:00,71.88,72.18,71.75,72.07,342033.0,69.8206,70.112,69.6943,70.0052,342033.0
2022-12-13 13:30:00,72.08,72.37,71.82,72.02,299736.0,70.0149,70.2966,69.7623,69.9566,299736.0
2022-12-13 13:40:00,71.94,72.22,71.72,71.81,335997.0,69.8789,70.1509,69.6652,69.7526,335997.0
2022-12-13 13:50:00,71.79,72.02,71.41,71.96,226435.0,69.7332,69.9566,69.3641,69.8983,226435.0
2022-12-13 14:00:00,71.94,72.2,71.7,71.79,406446.0,69.8789,70.1314,69.6458,69.7332,406446.0
2022-12-13 14:10:00,71.69,72.0,71.62,71.8,116918.0,69.636,69.9372,69.5681,69.7429,116918.0
2022-12-13 14:20:00,71.81,72.02,71.57,72.0,259248.0,69.7526,69.9566,69.5195,69.9372,259248.0
2022-12-13 14:30:00,71.98,72.31,71.78,72.29,312163.0,69.9177,70.2383,69.7235,70.2189,312163.0
2022-12-13 14:40:00,72.29,72.81,72.19,72.55,472908.0,70.2189,70.724,70.1217,70.4714,472908.0
2022-12-13 14:50:00,72.54,72.54,71.68,71.95,324888.0,70.4617,70.4617,69.6263,69.8886,324888.0
2022-12-13 15:00:00,71.92,71.92,71.03,71.37,472649.0,69.8595,69.8595,68.995,69.3252,472649.0
2022-12-13 15:10:00,71.37,71.89,71.16,71.76,312581.0,69.3252,69.8303,69.1212,69.704,312581.0
2022-12-13 15:20:00,71.75,72.05,71.6,72.0,251083.0,69.6943,69.9857,69.5486,69.9372,251083.0
2022-12-13 15:30:00,72.01,72.53,71.81,71.91,379861.0,69.9469,70.452,69.7526,69.8497,379861.0
2022-12-13 15:40:00,71.95,72.52,71.79,72.09,414369.0,69.8886,70.4423,69.7332,70.0246,414369.0
2022-12-13 15:50:00,72.12,72.71,71.98,72.13,838424.0,70.0537,70.6268,69.9177,70.0634,838424.0
2022-12-14 09:30:00,71.9,72.88,71.89,72.68,473402.0,69.84,70.792,69.8303,70.5977,473402.0
2022-12-14 09:40:00,72.69,72.76,72.42,72.68,263557.0,70.6074,70.6754,70.3451,70.5977,263557.0
2022-12-14 09:50:00,72.68,73.21,72.67,73.14,436896.0,70.5977,71.1125,70.588,71.0445,436896.0
2022-12-14 10:00:00,73.18,73.32,72.93,73.21,237983.0,71.0834,71.2193,70.8405,71.1125,237983.0
2022-12-14 10:10:00,73.22,73.4,73.18,73.4,133703.0,71.1222,71.2971,71.0834,71.2971,133703.0
2022-12-14 10:20:00,73.39,73.42,73.09,73.28,226766.0,71.2873,71.3165,70.9959,71.1805,226766.0
2022-12-14 10:30:00,73.26,73.28,72.97,73.09,172311.0,71.1611,71.1805,70.8794,70.9959,172311.0
2022-12-14 10:40:00,73.08,73.46,73.05,73.4,165564.0,70.9862,71.3553,70.9571,71.2971,165564.0
2022-12-14 10:50:00,73.4,73.48,73.18,73.34,173508.0,71.2971,71.3748,71.0834,71.2388,173508.0
2022-12-14 11:00:00,73.36,73.72,73.29,73.29,270008.0,71.2582,71.6079,71.1902,71.1902,270008.0
2022-12-14 11:10:00,73.29,73.48,73.24,73.48,178350.0,71.1902,71.3748,71.1416,71.3748,178350.0
2022-12-14 11:20:00,73.46,73.72,73.33,73.68,179211.0,71.3553,71.6079,71.2291,71.569,179211.0
2022-12-14 11:30:00,73.69,73.72,73.53,73.66,207478.0,71.5787,71.6079,71.4233,71.5496,207478.0
2022-12-14 11:40:00,73.68,73.77,73.46,73.48,259383.0,71.569,71.6565,71.3553,71.3748,259383.0
2022-12-14 11:50:00,73.49,73.54,73.26,73.29,150538.0,71.3845,71.433,71.1611,71.1902,150538.0
2022-12-14 12:00:00,73.29,73.37,73.17,73.35,141161.0,71.1902,71.2679,71.0736,71.2485,141161.0
2022-12-14 12:10:00,73.33,73.36,73.09,73.24,114565.0,71.2291,71.2582,70.9959,71.1416,114565.0
2022-12-14 12:20:00,73.23,73.31,72.99,73.13,168283.0,71.1319,71.2096,70.8988,71.0348,168283.0
2022-12-14 12:30:00,73.09,73.25,72.97,73.2,87707.0,70.9959,71.1514,70.8794,71.1028,87707.0
2022-12-14 12:40:00,73.22,73.28,73.11,73.16,180013.0,71.1222,71.1805,71.0154,71.0639,180013.0
2022-12-14 12:50:00,73.16,73.17,72.97,72.98,65905.0,71.0639,71.0736,70.8794,70.8891,65905.0
2022-12-14 13:00:00,72.99,73.36,72.95,73.31,132202.0,70.8988,71.2582,70.8599,71.2096,132202.0
2022-12-14 13:10:00,73.3,73.41,73.01,73.09,101695.0,71.1999,71.3068,70.9182,70.9959,101695.0
2022-12-14 13:20:00,73.13,73.33,73.12,73.27,97546.0,71.0348,71.2291,71.0251,71.1708,97546.0
2022-12-14 13:30:00,73.25,73.9,73.25,73.88,253414.0,71.1514,71.7827,71.1514,71.7633,253414.0
2022-12-14 13:40:00,73.89,73.92,73.63,73.66,305615.0,71.773,71.8022,71.5205,71.5496,305615.0
2022-12-14 13:50:00,73.67,74.11,73.51,73.65,343280.0,71.5593,71.9867,71.4039,71.5399,343280.0
2022-12-14 14:00:00,73.62,73.62,70.36,70.79,1523440.0,71.5108,71.5108,68.3442,68.7618,1523440.0
2022-12-14 14:10:00,70.78,71.61,70.44,71.26,775446.0,68.7521,69.5583,68.4219,69.2184,775446.0
2022-12-14 14:20:00,71.28,71.49,70.86,71.17,471338.0,69.2378,69.4418,68.8298,69.1309,471338.0
2022-12-14 14:30:00,71.16,71.31,69.05,69.91,1291655.0,69.1212,69.2669,67.0717,67.907,1291655.0
2022-12-14 14:40:00,69.99,71.22,69.43,70.31,1171424.0,67.9848,69.1795,67.4408,68.2956,1171424.0
2022-12-14 14:50:00,70.3,70.64,69.65,70.48,420017.0,68.2859,68.6161,67.6545,68.4607,420017.0
2022-12-14 15:00:00,70.46,71.7,70.18,71.37,890802.0,68.4413,69.6458,68.1693,69.3252,890802.0
2022-12-14 15:10:00,71.43,72.99,71.26,71.85,1170618.0,69.3835,70.8988,69.2184,69.7915,1170618.0
2022-12-14 15:20:00,71.88,71.99,70.37,70.4,559901.0,69.8206,69.9275,68.3539,68.383,559901.0
2022-12-14 15:30:00,70.39,70.58,69.83,70.4,531349.0,68.3733,68.5578,67.8293,68.383,531349.0
2022-12-14 15:40:00,70.33,70.98,70.26,70.82,462551.0,68.315,68.9464,68.247,68.791,462551.0
2022-12-14 15:50:00,70.8,71.57,70.71,70.74,655258.0,68.7715,69.5195,68.6841,68.7133,655258.0
2022-12-15 09:30:00,67.99,68.47,67.4,67.83,898202.0,66.0421,66.5083,65.469,65.8866,898202.0
2022-12-15 09:40:00,67.84,67.84,67.15,67.19,643392.0,65.8964,65.8964,65.2261,65.265,643392.0
2022-12-15 09:50:00,67.2,67.46,66.32,66.54,755556.0,65.2747,65.5272,64.4199,64.6336,755556.0
2022-12-15 10:00:00,66.54,66.57,65.86,66.24,772285.0,64.6336,64.6627,63.9731,64.3422,772285.0
2022-12-15 10:10:00,66.22,66.63,66.02,66.59,571083.0,64.3228,64.721,64.1285,64.6822,571083.0
2022-12-15 10:20:00,66.58,66.61,66.22,66.3,295743.0,64.6724,64.7016,64.3228,64.4005,295743.0
2022-12-15 10:30:00,66.25,66.71,65.91,66.64,651508.0,64.3519,64.7987,64.0216,64.7307,651508.0
2022-12-15 10:40:00,66.63,66.75,66.22,66.22,490697.0,64.721,64.8376,64.3228,64.3228,490697.0
2022-12-15 10:50:00,66.22,66.34,65.81,66.07,408484.0,64.3228,64.4393,63.9245,64.1771,408484.0
2022-12-15 11:00:00,66.06,66.32,65.72,65.84,408351.0,64.1673,64.4199,63.8371,63.9537,408351.0
2022-12-15 11:10:00,65.86,65.9,65.24,65.69,557369.0,63.9731,64.0119,63.3708,63.8079,557369.0
2022-12-15 11:20:00,65.73,65.82,65.44,65.58,332774.0,63.8468,63.9342,63.5651,63.7011,332774.0
2022-12-15 11:30:00,65.58,65.76,65.34,65.61,355417.0,63.7011,63.8759,63.468,63.7302,355417.0
2022-12-15 11:40:00,65.59,65.63,65.1,65.12,544578.0,63.7108,63.7497,63.2349,63.2543,544578.0
2022-12-15 11:50:00,65.12,65.41,65.02,65.27,353433.0,63.2543,63.536,63.1571,63.4,353433.0
2022-12-15 12:00:00,65.33,65.62,65.3,65.48,233328.0,63.4583,63.74,63.4291,63.604,233328.0
2022-12-15 12:10:00,65.48,65.74,65.25,65.67,283630.0,63.604,63.8565,63.3806,63.7885,283630.0
2022-12-15 12:20:00,65.65,65.66,65.32,65.57,312326.0,63.7691,63.7788,63.4485,63.6914,312326.0
2022-12-15 12:30:00,65.56,65.9,65.48,65.57,412762.0,63.6817,64.0119,63.604,63.6914,412762.0
2022-12-15 12:40:00,65.56,65.61,65.19,65.32,350301.0,63.6817,63.7302,63.3223,63.4485,350301.0
2022-12-15 12:50:00,65.34,65.46,64.94,65.06,401406.0,63.468,63.5845,63.0794,63.196,401406.0
2022-12-15 13:00:00,65.09,65.14,64.56,64.72,319880.0,63.2251,63.2737,62.7103,62.8657,319880.0
2022-12-15 13:10:00,64.73,64.9,64.67,64.69,135492.0,62.8755,63.0406,62.8172,62.8366,135492.0
2022-12-15 13:20:00,64.68,64.85,64.62,64.82,182392.0,62.8269,62.992,62.7686,62.9629,182392.0
2022-12-15 13:30:00,64.8,65.09,64.64,65.0,195947.0,62.9434,63.2251,62.788,63.1377,195947.0
2022-12-15 13:40:00,64.99,65.06,64.74,64.75,182067.0,63.128,63.196,62.8852,62.8949,182067.0
2022-12-15 13:50:00,64.74,65.02,64.61,65.02,220474.0,62.8852,63.1571,62.7589,63.1571,220474.0
2022-12-15 14:00:00,65.02,65.13,64.71,64.71,222096.0,63.1571,63.264,62.856,62.856,222096.0
2022-12-15 14:10:00,64.7,64.96,64.68,64.86,141590.0,62.8463,63.0989,62.8269,63.0017,141590.0
2022-12-15 14:20:00,64.89,64.96,64.69,64.81,157385.0,63.0309,63.0989,62.8366,62.9532,157385.0
2022-12-15 14:30:00,64.84,65.52,64.84,65.4,456695.0,62.9823,63.6428,62.9823,63.5263,456695.0
2022-12-15 14:40:00,65.41,65.67,65.23,65.35,339249.0,63.536,63.7885,63.3611,63.4777,339249.0
2022-12-15 14:50:00,65.35,65.81,65.17,65.78,385570.0,63.4777,63.9245,63.3028,63.8954,385570.0
2022-12-15 15:00:00,65.79,66.12,65.77,66.09,456613.0,63.9051,64.2256,63.8857,64.1965,456613.0
2022-12-15 15:10:00,66.1,66.11,65.44,65.46,385264.0,64.2062,64.2159,63.5651,63.5845,385264.0
2022-12-15 15:20:00,65.47,66.06,65.35,66.0,315887.0,63.5943,64.1673,63.4777,64.1091,315887.0
2022-12-15 15:30:00,66.03,66.14,65.51,65.65,482423.0,64.1382,64.2451,63.6331,63.7691,482423.0
2022-12-15 15:40:00,65.66,65.71,65.11,65.18,328091.0,63.7788,63.8274,63.2446,63.3126,328091.0
2022-12-15 15:50:00,65.19,65.64,65.17,65.49,556544.0,63.3223,63.7594,63.3028,63.6137,556544.0
2022-12-16 09:30:00,64.11,64.52,63.86,63.95,666014.0,62.2732,62.6715,62.0304,62.1178,666014.0
2022-12-16 09:40:00,63.97,64.72,63.75,64.72,622507.0,62.1372,62.8657,61.9235,62.8657,622507.0
2022-12-16 09:50:00,64.73,64.79,64.4,64.45,292028.0,62.8755,62.9337,62.5549,62.6035,292028.0
2022-12-16 10:00:00,64.43,64.43,63.31,63.32,444956.0,62.584,62.584,61.4961,61.5059,444956.0
2022-12-16 10:10:00,63.31,63.43,62.94,63.34,539388.0,61.4961,61.6127,61.1367,61.5253,539388.0
2022-12-16 10:20:00,63.32,63.38,62.79,62.79,366521.0,61.5059,61.5641,60.991,60.991,366521.0
2022-12-16 10:30:00,62.8,63.04,62.4,62.78,598653.0,61.0007,61.2339,60.6122,60.9813,598653.0
2022-12-16 10:40:00,62.78,63.08,62.66,62.77,385181.0,60.9813,61.2727,60.8648,60.9716,385181.0
2022-12-16 10:50:00,62.78,63.02,62.69,63.01,231497.0,60.9813,61.2144,60.8939,61.2047,231497.0
2022-12-16 11:00:00,63.04,63.08,62.7,62.71,223663.0,61.2339,61.2727,60.9036,60.9133,223663.0
2022-12-16 11:10:00,62.7,63.24,62.44,63.0,416255.0,60.9036,61.4281,60.6511,61.195,416255.0
2022-12-16 11:20:00,63.01,63.06,62.62,62.73,296377.0,61.2047,61.2533,60.8259,60.9328,296377.0
2022-12-16 11:30:00,62.74,63.03,62.73,62.93,145564.0,60.9425,61.2242,60.9328,61.127,145564.0
2022-12-16 11:40:00,62.93,62.95,62.28,62.34,297764.0,61.127,61.1465,60.4956,60.5539,297764.0
2022-12-16 11:50:00,62.37,62.54,62.16,62.26,325154.0,60.5831,60.7482,60.3791,60.4762,325154.0
2022-12-16 12:00:00,62.26,62.46,62.23,62.26,276396.0,60.4762,60.6705,60.4471,60.4762,276396.0
2022-12-16 12:10:00,62.28,62.57,62.21,62.57,261605.0,60.4956,60.7773,60.4277,60.7773,261605.0
2022-12-16 12:20:00,62.57,62.58,62.31,62.54,277836.0,60.7773,60.7871,60.5248,60.7482,277836.0
2022-12-16 12:30:00,62.54,62.93,62.44,62.73,432043.0,60.7482,61.127,60.6511,60.9328,432043.0
2022-12-16 12:40:00,62.74,62.74,62.27,62.38,288364.0,60.9425,60.9425,60.4859,60.5928,288364.0
2022-12-16 12:50:00,62.36,62.37,61.99,62.04,444318.0,60.5734,60.5831,60.214,60.2625,444318.0
2022-12-16 13:00:00,62.06,62.23,62.01,62.18,355258.0,60.2819,60.4471,60.2334,60.3985,355258.0
2022-12-16 13:10:00,62.17,62.39,62.12,62.17,294008.0,60.3888,60.6025,60.3402,60.3888,294008.0
2022-12-16 13:20:00,62.16,62.21,62.06,62.06,134729.0,60.3791,60.4277,60.2819,60.2819,134729.0
2022-12-16 13:30:00,62.06,62.43,62.02,62.19,206429.0,60.2819,60.6413,60.2431,60.4082,206429.0
2022-12-16 13:40:00,62.2,62.51,62.15,62.47,200302.0,60.4179,60.7191,60.3694,60.6802,200302.0
2022-12-16 13:50:00,62.45,62.47,62.2,62.33,179040.0,60.6608,60.6802,60.4179,60.5442,179040.0
2022-12-16 14:00:00,62.33,62.55,62.27,62.5,164921.0,60.5442,60.7579,60.4859,60.7093,164921.0
2022-12-16 14:10:00,62.51,62.86,62.49,62.67,405866.0,60.7191,61.059,60.6996,60.8745,405866.0
2022-12-16 14:20:00,62.67,62.7,62.33,62.34,180617.0,60.8745,60.9036,60.5442,60.5539,180617.0
2022-12-16 14:30:00,62.34,62.36,62.07,62.26,283835.0,60.5539,60.5734,60.2917,60.4762,283835.0
2022-12-16 14:40:00,62.24,62.42,62.18,62.42,235635.0,60.4568,60.6316,60.3985,60.6316,235635.0
2022-12-16 14:50:00,62.42,63.11,62.4,62.96,505092.0,60.6316,61.3019,60.6122,61.1562,505092.0
2022-12-16 15:00:00,62.95,63.14,62.66,62.74,382972.0,61.1465,61.331,60.8648,60.9425,382972.0
2022-12-16 15:10:00,62.73,63.59,62.69,63.29,488858.0,60.9328,61.7681,60.8939,61.4767,488858.0
2022-12-16 15:20:00,63.28,63.59,63.22,63.54,298497.0,61.467,61.7681,61.4087,61.7195,298497.0
2022-12-16 15:30:00,63.56,63.93,63.56,63.76,548270.0,61.739,62.0984,61.739,61.9332,548270.0
2022-12-16 15:40:00,63.78,63.98,63.54,63.64,412305.0,61.9527,62.1469,61.7195,61.8167,412305.0
2022-12-16 15:50:00,63.61,63.76,63.11,63.11,839729.0,61.7875,61.9332,61.3019,61.3019,839729.0
2022-12-19 09:30:00,63.24,63.37,62.83,63.21,461306.0,61.4281,61.5544,61.0299,61.399,461306.0
2022-12-19 09:40:00,63.21,63.28,62.51,62.6,411116.0,61.399,61.467,60.7191,60.8065,411116.0
2022-12-19 09:50:00,62.59,62.71,62.42,62.67,334270.0,60.7968,60.9133,60.6316,60.8745,334270.0
2022-12-19 10:00:00,62.66,62.68,62.35,62.5,177961.0,60.8648,60.8842,60.5636,60.7093,177961.0
2022-12-19 10:10:00,62.53,62.9,62.49,62.85,185661.0,60.7385,61.0979,60.6996,61.0493,185661.0
2022-12-19 10:20:00,62.87,63.29,62.86,63.23,309299.0,61.0687,61.4767,61.059,61.4184,309299.0
2022-12-19 10:30:00,63.23,63.23,62.66,62.68,233336.0,61.4184,61.4184,60.8648,60.8842,233336.0
2022-12-19 10:40:00,62.67,62.85,62.64,62.78,130416.0,60.8745,61.0493,60.8453,60.9813,130416.0
2022-12-19 10:50:00,62.76,62.76,62.3,62.33,307670.0,60.9619,60.9619,60.5151,60.5442,307670.0
2022-12-19 11:00:00,62.35,62.35,62.07,62.24,283391.0,60.5636,60.5636,60.2917,60.4568,283391.0
2022-12-19 11:10:00,62.24,62.4,62.12,62.38,181525.0,60.4568,60.6122,60.3402,60.5928,181525.0
2022-12-19 11:20:00,62.38,62.45,62.15,62.3,218807.0,60.5928,60.6608,60.3694,60.5151,218807.0
2022-12-19 11:30:00,62.29,62.3,61.86,61.92,263963.0,60.5054,60.5151,60.0877,60.146,263963.0
2022-12-19 11:40:00,61.91,62.12,61.69,62.1,350811.0,60.1362,60.3402,59.9226,60.3208,350811.0
2022-12-19 11:50:00,62.12,62.16,61.92,61.97,186467.0,60.3402,60.3791,60.146,60.1945,186467.0
2022-12-19 12:00:00,61.97,62.33,61.97,62.22,217282.0,60.1945,60.5442,60.1945,60.4374,217282.0
2022-12-19 12:10:00,62.24,62.37,62.12,62.28,193773.0,60.4568,60.5831,60.3402,60.4956,193773.0
2022-12-19 12:20:00,62.27,62.29,61.98,61.99,194135.0,60.4859,60.5054,60.2042,60.214,194135.0
2022-12-19 12:30:00,61.99,62.14,61.86,62.06,138378.0,60.214,60.3597,60.0877,60.2819,138378.0
2022-12-19 12:40:00,62.05,62.25,61.94,62.22,94285.0,60.2722,60.4665,60.1654,60.4374,94285.0
2022-12-19 12:50:00,62.23,62.31,62.11,62.18,114445.0,60.4471,60.5248,60.3305,60.3985,114445.0
2022-12-19 13:00:00,62.2,62.3,61.96,62.02,127817.0,60.4179,60.5151,60.1848,60.2431,127817.0
2022-12-19 13:10:00,62.0,62.21,61.99,62.1,102828.0,60.2237,60.4277,60.214,60.3208,102828.0
2022-12-19 13:20:00,62.1,62.33,61.96,62.03,230556.0,60.3208,60.5442,60.1848,60.2528,230556.0
2022-12-19 13:30:00,62.02,62.08,61.73,61.89,244308.0,60.2431,60.3014,59.9614,60.1168,244308.0
2022-12-19 13:40:00,61.89,61.93,61.49,61.6,265420.0,60.1168,60.1557,59.7283,59.8351,265420.0
2022-12-19 13:50:00,61.59,61.68,61.39,61.43,233375.0,59.8254,59.9128,59.6311,59.67,233375.0
2022-12-19 14:00:00,61.43,61.47,61.04,61.3,346954.0,59.67,59.7089,59.2912,59.5437,346954.0
2022-12-19 14:10:00,61.31,61.38,61.06,61.06,225567.0,59.5534,59.6214,59.3106,59.3106,225567.0
2022-12-19 14:20:00,61.07,61.26,60.83,60.83,394359.0,59.3203,59.5049,59.0872,59.0872,394359.0
2022-12-19 14:30:00,60.83,61.06,60.82,61.04,298410.0,59.0872,59.3106,59.0775,59.2912,298410.0
2022-12-19 14:40:00,61.02,61.26,60.78,60.94,433924.0,59.2717,59.5049,59.0386,59.194,433924.0
2022-12-19 14:50:00,60.93,60.93,60.65,60.87,431739.0,59.1843,59.1843,58.9123,59.126,431739.0
2022-12-19 15:00:00,60.83,60.89,60.64,60.85,330256.0,59.0872,59.1455,58.9026,59.1066,330256.0
2022-12-19 15:10:00,60.84,61.0,60.74,60.93,296720.0,59.0969,59.2523,58.9998,59.1843,296720.0
2022-12-19 15:20:00,60.93,61.05,60.77,60.9,296337.0,59.1843,59.3009,59.0289,59.1552,296337.0
2022-12-19 15:30:00,60.89,61.21,60.88,60.93,496654.0,59.1455,59.4563,59.1358,59.1843,496654.0
2022-12-19 15:40:00,60.91,61.29,60.77,61.13,558905.0,59.1649,59.534,59.0289,59.3786,558905.0
2022-12-19 15:50:00,61.14,61.68,61.14,61.47,754911.0,59.3883,59.9128,59.3883,59.7089,754911.0
2022-12-20 09:30:00,60.97,61.27,60.66,61.19,460514.0,59.342,59.6339,59.0402,59.5561,460514.0
2022-12-20 09:40:00,61.2,61.26,60.36,60.58,508856.0,59.5658,59.6242,58.7482,58.9624,508856.0
2022-12-20 09:50:00,60.58,61.48,60.32,61.39,727879.0,58.9624,59.8383,58.7093,59.7507,727879.0
2022-12-20 10:00:00,61.39,61.82,61.36,61.5,753569.0,59.7507,60.1693,59.7215,59.8578,753569.0
2022-12-20 10:10:00,61.51,61.82,61.36,61.69,610882.0,59.8675,60.1693,59.7215,60.0427,610882.0
2022-12-20 10:20:00,61.71,62.16,61.67,62.05,507310.0,60.0622,60.5002,60.0233,60.3931,507310.0
2022-12-20 10:30:00,62.07,62.39,62.07,62.26,552765.0,60.4126,60.724,60.4126,60.5975,552765.0
2022-12-20 10:40:00,62.23,62.32,62.02,62.22,586553.0,60.5683,60.6559,60.3639,60.5586,586553.0
2022-12-20 10:50:00,62.2,62.34,61.93,61.96,379877.0,60.5391,60.6754,60.2763,60.3055,379877.0
2022-12-20 11:00:00,61.97,62.09,61.77,61.77,370900.0,60.3152,60.432,60.1206,60.1206,370900.0
2022-12-20 11:10:00,61.77,61.81,61.0,61.21,589526.0,60.1206,60.1595,59.3712,59.5755,589526.0
2022-12-20 11:20:00,61.21,61.26,60.8,60.95,301735.0,59.5755,59.6242,59.1765,59.3225,301735.0
2022-12-20 11:30:00,60.92,61.23,60.9,61.15,246753.0,59.2933,59.595,59.2738,59.5171,246753.0
2022-12-20 11:40:00,61.15,61.42,61.01,61.41,356658.0,59.5171,59.7799,59.3809,59.7702,356658.0
2022-12-20 11:50:00,61.41,61.69,61.23,61.66,264992.0,59.7702,60.0427,59.595,60.0135,264992.0
2022-12-20 12:00:00,61.67,61.92,61.61,61.82,273765.0,60.0233,60.2666,59.9649,60.1693,273765.0
2022-12-20 12:10:00,61.83,61.98,61.6,61.63,256273.0,60.179,60.325,59.9551,59.9843,256273.0
2022-12-20 12:20:00,61.62,61.92,61.61,61.64,140269.0,59.9746,60.2666,59.9649,59.9941,140269.0
2022-12-20 12:30:00,61.69,61.69,61.35,61.48,230265.0,60.0427,60.0427,59.7118,59.8383,230265.0
2022-12-20 12:40:00,61.49,61.77,61.49,61.71,217192.0,59.8481,60.1206,59.8481,60.0622,217192.0
2022-12-20 12:50:00,61.72,61.92,61.66,61.89,175973.0,60.0719,60.2666,60.0135,60.2374,175973.0
2022-12-20 13:00:00,61.9,62.07,61.77,61.83,234470.0,60.2471,60.4126,60.1206,60.179,234470.0
2022-12-20 13:10:00,61.83,61.97,61.6,61.76,247909.0,60.179,60.3152,59.9551,60.1109,247909.0
2022-12-20 13:20:00,61.77,62.16,61.68,62.07,283466.0,60.1206,60.5002,60.033,60.4126,283466.0
2022-12-20 13:30:00,62.08,62.42,62.07,62.34,270388.0,60.4223,60.7532,60.4126,60.6754,270388.0
2022-12-20 13:40:00,62.36,62.42,62.06,62.11,235641.0,60.6948,60.7532,60.4028,60.4515,235641.0
2022-12-20 13:50:00,62.15,62.15,61.9,61.95,170505.0,60.4904,60.4904,60.2471,60.2958,170505.0
2022-12-20 14:00:00,61.98,62.22,61.86,62.12,166885.0,60.325,60.5586,60.2082,60.4612,166885.0
2022-12-20 14:10:00,62.12,62.32,62.06,62.1,235930.0,60.4612,60.6559,60.4028,60.4418,235930.0
2022-12-20 14:20:00,62.1,62.11,61.9,62.0,146780.0,60.4418,60.4515,60.2471,60.3444,146780.0
2022-12-20 14:30:00,62.01,62.04,61.75,61.84,264701.0,60.3542,60.3834,60.1011,60.1887,264701.0
2022-12-20 14:40:00,61.85,61.91,61.63,61.71,190826.0,60.1985,60.2569,59.9843,60.0622,190826.0
2022-12-20 14:50:00,61.69,61.84,61.57,61.68,199750.0,60.0427,60.1887,59.9259,60.033,199750.0
2022-12-20 15:00:00,61.7,61.71,61.38,61.5,348430.0,60.0525,60.0622,59.741,59.8578,348430.0
2022-12-20 15:10:00,61.51,61.74,61.44,61.54,286100.0,59.8675,60.0914,59.7994,59.8967,286100.0
2022-12-20 15:20:00,61.54,61.92,61.47,61.85,181436.0,59.8967,60.2666,59.8286,60.1985,181436.0
2022-12-20 15:30:00,61.85,62.1,61.77,62.09,450343.0,60.1985,60.4418,60.1206,60.432,450343.0
2022-12-20 15:40:00,62.09,62.09,61.87,62.0,273406.0,60.432,60.432,60.2179,60.3444,273406.0
2022-12-20 15:50:00,62.0,62.0,61.54,61.6,456949.0,60.3444,60.3444,59.8967,59.9551,456949.0
2022-12-21 09:30:00,62.92,63.03,62.62,62.96,593265.0,61.2399,61.3469,60.9479,61.2788,593265.0
2022-12-21 09:40:00,62.96,63.25,62.68,63.2,605089.0,61.2788,61.5611,61.0063,61.5124,605089.0
2022-12-21 09:50:00,63.19,63.26,62.75,62.86,455117.0,61.5027,61.5708,61.0744,61.1815,455117.0
2022-12-21 10:00:00,62.87,63.62,62.77,63.59,762000.0,61.1912,61.9212,61.0939,61.892,762000.0
2022-12-21 10:10:00,63.61,63.65,63.42,63.59,397515.0,61.9115,61.9504,61.7265,61.892,397515.0
2022-12-21 10:20:00,63.6,63.84,63.52,63.82,602069.0,61.9017,62.1353,61.8239,62.1159,602069.0
2022-12-21 10:30:00,63.84,64.43,63.75,64.43,522603.0,62.1353,62.7096,62.0477,62.7096,522603.0
2022-12-21 10:40:00,64.43,64.55,64.22,64.37,585413.0,62.7096,62.8264,62.5052,62.6512,585413.0
2022-12-21 10:50:00,64.36,64.54,64.22,64.51,344746.0,62.6414,62.8166,62.5052,62.7874,344746.0
2022-12-21 11:00:00,64.53,64.79,64.53,64.72,471487.0,62.8069,63.0599,62.8069,62.9918,471487.0
2022-12-21 11:10:00,64.73,64.88,64.47,64.48,462288.0,63.0016,63.1475,62.7485,62.7582,462288.0
2022-12-21 11:20:00,64.47,64.59,64.27,64.45,284873.0,62.7485,62.8653,62.5538,62.729,284873.0
2022-12-21 11:30:00,64.46,64.63,64.41,64.41,227149.0,62.7388,62.9042,62.6901,62.6901,227149.0
2022-12-21 11:40:00,64.42,64.47,64.09,64.1,203094.0,62.6998,62.7485,62.3786,62.3884,203094.0
2022-12-21 11:50:00,64.11,64.34,64.06,64.2,229389.0,62.3981,62.622,62.3494,62.4857,229389.0
2022-12-21 12:00:00,64.23,64.26,64.03,64.05,212945.0,62.5149,62.5441,62.3202,62.3397,212945.0
2022-12-21 12:10:00,64.05,64.17,63.97,64.05,204646.0,62.3397,62.4565,62.2618,62.3397,204646.0
2022-12-21 12:20:00,64.04,64.27,63.99,64.07,187375.0,62.33,62.5538,62.2813,62.3592,187375.0
2022-12-21 12:30:00,64.07,64.3,64.07,64.27,177224.0,62.3592,62.583,62.3592,62.5538,177224.0
2022-12-21 12:40:00,64.27,64.31,64.12,64.28,248923.0,62.5538,62.5928,62.4078,62.5636,248923.0
2022-12-21 12:50:00,64.26,64.46,64.17,64.45,152886.0,62.5441,62.7388,62.4565,62.729,152886.0
2022-12-21 13:00:00,64.45,64.63,64.34,64.61,277361.0,62.729,62.9042,62.622,62.8848,277361.0
2022-12-21 13:10:00,64.61,64.65,64.36,64.38,193782.0,62.8848,62.9237,62.6414,62.6609,193782.0
2022-12-21 13:20:00,64.4,64.41,64.07,64.12,176390.0,62.6804,62.6901,62.3592,62.4078,176390.0
2022-12-21 13:30:00,64.12,64.31,64.1,64.25,124361.0,62.4078,62.5928,62.3884,62.5344,124361.0
2022-12-21 13:40:00,64.25,64.45,64.13,64.42,156983.0,62.5344,62.729,62.4176,62.6998,156983.0
2022-12-21 13:50:00,64.41,64.52,64.36,64.43,140944.0,62.6901,62.7972,62.6414,62.7096,140944.0
2022-12-21 14:00:00,64.44,64.89,64.44,64.81,232899.0,62.7193,63.1573,62.7193,63.0794,232899.0
2022-12-21 14:10:00,64.81,64.93,64.68,64.68,293383.0,63.0794,63.1962,62.9529,62.9529,293383.0
2022-12-21 14:20:00,64.69,64.76,64.47,64.47,322568.0,62.9626,63.0307,62.7485,62.7485,322568.0
2022-12-21 14:30:00,64.47,64.67,64.31,64.46,473473.0,62.7485,62.9432,62.5928,62.7388,473473.0
2022-12-21 14:40:00,64.47,64.54,64.36,64.42,417399.0,62.7485,62.8166,62.6414,62.6998,417399.0
2022-12-21 14:50:00,64.42,64.42,64.13,64.31,490004.0,62.6998,62.6998,62.4176,62.5928,490004.0
2022-12-21 15:00:00,64.32,64.48,64.07,64.15,550085.0,62.6025,62.7582,62.3592,62.437,550085.0
2022-12-21 15:10:00,64.14,64.36,64.06,64.2,438881.0,62.4273,62.6414,62.3494,62.4857,438881.0
2022-12-21 15:20:00,64.2,64.3,64.05,64.05,473359.0,62.4857,62.583,62.3397,62.3397,473359.0
2022-12-21 15:30:00,64.06,64.31,64.05,64.29,342835.0,62.3494,62.5928,62.3397,62.5733,342835.0
2022-12-21 15:40:00,64.28,64.34,64.1,64.28,360812.0,62.5636,62.622,62.3884,62.5636,360812.0
2022-12-21 15:50:00,64.28,64.44,63.9,64.39,707258.0,62.5636,62.7193,62.1937,62.6706,707258.0
2022-12-22 09:30:00,62.72,62.89,61.81,61.88,858357.0,61.0452,61.2107,60.1595,60.2277,858357.0
2022-12-22 09:40:00,61.85,62.02,61.7,61.81,529314.0,60.1985,60.3639,60.0525,60.1595,529314.0
2022-12-22 09:50:00,61.8,62.01,61.76,62.01,371437.0,60.1498,60.3542,60.1109,60.3542,371437.0
2022-12-22 10:00:00,61.99,61.99,61.12,61.27,713849.0,60.3347,60.3347,59.4879,59.6339,713849.0
2022-12-22 10:10:00,61.26,61.31,60.9,61.25,524733.0,59.6242,59.6729,59.2738,59.6145,524733.0
2022-12-22 10:20:00,61.26,61.27,60.95,60.95,379769.0,59.6242,59.6339,59.3225,59.3225,379769.0
2022-12-22 10:30:00,60.95,61.01,60.71,60.79,484522.0,59.3225,59.3809,59.0889,59.1668,484522.0
2022-12-22 10:40:00,60.78,61.12,60.68,60.99,414643.0,59.157,59.4879,59.0597,59.3614,414643.0
2022-12-22 10:50:00,61.01,61.09,60.71,60.78,222715.0,59.3809,59.4587,59.0889,59.157,222715.0
2022-12-22 11:00:00,60.76,61.01,60.61,60.73,386029.0,59.1376,59.3809,58.9916,59.1084,386029.0
2022-12-22 11:10:00,60.73,60.94,60.54,60.76,340970.0,59.1084,59.3128,58.9234,59.1376,340970.0
2022-12-22 11:20:00,60.76,60.94,60.69,60.79,300146.0,59.1376,59.3128,59.0694,59.1668,300146.0
2022-12-22 11:30:00,60.79,60.88,60.51,60.52,340853.0,59.1668,59.2544,58.8942,58.904,340853.0
2022-12-22 11:40:00,60.52,60.55,60.32,60.4,507332.0,58.904,58.9332,58.7093,58.7872,507332.0
2022-12-22 11:50:00,60.39,60.57,60.32,60.57,315309.0,58.7774,58.9526,58.7093,58.9526,315309.0
2022-12-22 12:00:00,60.53,60.58,60.37,60.47,165586.0,58.9137,58.9624,58.758,58.8553,165586.0
2022-12-22 12:10:00,60.48,60.51,60.26,60.3,173203.0,58.865,58.8942,58.6509,58.6898,173203.0
2022-12-22 12:20:00,60.29,60.32,59.48,59.58,720542.0,58.6801,58.7093,57.8917,57.9891,720542.0
2022-12-22 12:30:00,59.58,59.68,59.37,59.48,464920.0,57.9891,58.0864,57.7847,57.8917,464920.0
2022-12-22 12:40:00,59.48,59.58,59.28,59.51,410258.0,57.8917,57.9891,57.6971,57.9209,410258.0
2022-12-22 12:50:00,59.51,59.54,59.39,59.49,350731.0,57.9209,57.9501,57.8041,57.9015,350731.0
2022-12-22 13:00:00,59.49,59.49,58.83,58.99,472524.0,57.9015,57.9015,57.2591,57.4148,472524.0
2022-12-22 13:10:00,59.0,59.22,58.98,59.08,356408.0,57.4246,57.6387,57.4051,57.5024,356408.0
2022-12-22 13:20:00,59.07,59.08,58.89,58.97,267320.0,57.4927,57.5024,57.3175,57.3954,267320.0
2022-12-22 13:30:00,58.94,59.03,58.61,59.03,463077.0,57.3662,57.4538,57.045,57.4538,463077.0
2022-12-22 13:40:00,59.02,59.16,58.95,59.06,294859.0,57.444,57.5803,57.3759,57.483,294859.0
2022-12-22 13:50:00,59.05,59.09,58.88,58.98,174755.0,57.4732,57.5122,57.3078,57.4051,174755.0
2022-12-22 14:00:00,58.98,59.29,58.96,59.1,334972.0,57.4051,57.7068,57.3856,57.5219,334972.0
2022-12-22 14:10:00,59.09,59.64,59.09,59.38,618369.0,57.5122,58.0475,57.5122,57.7944,618369.0
2022-12-22 14:20:00,59.38,59.87,59.15,59.82,486404.0,57.7944,58.2713,57.5706,58.2227,486404.0
2022-12-22 14:30:00,59.81,60.01,59.62,59.72,519031.0,58.2129,58.4076,58.028,58.1253,519031.0
2022-12-22 14:40:00,59.72,60.03,59.58,60.03,522434.0,58.1253,58.4271,57.9891,58.4271,522434.0
2022-12-22 14:50:00,60.03,60.5,59.92,60.43,640189.0,58.4271,58.8845,58.32,58.8164,640189.0
2022-12-22 15:00:00,60.44,60.79,60.29,60.76,719963.0,58.8261,59.1668,58.6801,59.1376,719963.0
2022-12-22 15:10:00,60.77,60.9,60.44,60.88,729582.0,59.1473,59.2738,58.8261,59.2544,729582.0
2022-12-22 15:20:00,60.89,61.38,60.86,61.32,902560.0,59.2641,59.741,59.2349,59.6826,902560.0
2022-12-22 15:30:00,61.33,61.44,60.77,60.95,599657.0,59.6923,59.7994,59.1473,59.3225,599657.0
2022-12-22 15:40:00,60.95,61.09,60.66,61.06,581260.0,59.3225,59.4587,59.0402,59.4295,581260.0
2022-12-22 15:50:00,61.06,61.61,61.06,61.61,1448440.0,59.4295,59.9649,59.4295,59.9649,1448440.0
2022-12-23 09:30:00,61.02,61.77,60.38,60.38,578701.0,59.3906,60.1206,58.7677,58.7677,578701.0
2022-12-23 09:40:00,60.38,61.32,60.33,60.59,386072.0,58.7677,59.6826,58.719,58.9721,386072.0
2022-12-23 09:50:00,60.57,60.77,60.2,60.43,372682.0,58.9526,59.1473,58.5925,58.8164,372682.0
2022-12-23 10:00:00,60.43,61.32,60.3,60.94,596557.0,58.8164,59.6826,58.6898,59.3128,596557.0
2022-12-23 10:10:00,60.9,61.89,60.85,61.85,535101.0,59.2738,60.2374,59.2252,60.1985,535101.0
2022-12-23 10:20:00,61.86,62.04,61.59,61.84,448768.0,60.2082,60.3834,59.9454,60.1887,448768.0
2022-12-23 10:30:00,61.84,62.45,61.81,62.44,609470.0,60.1887,60.7824,60.1595,60.7727,609470.0
2022-12-23 10:40:00,62.44,62.44,61.76,61.91,783785.0,60.7727,60.7727,60.1109,60.2569,783785.0
2022-12-23 10:50:00,61.91,61.91,61.43,61.54,639530.0,60.2569,60.2569,59.7897,59.8967,639530.0
2022-12-23 11:00:00,61.53,61.65,61.14,61.32,387678.0,59.887,60.0038,59.5074,59.6826,387678.0
2022-12-23 11:10:00,61.33,61.74,61.33,61.61,354544.0,59.6923,60.0914,59.6923,59.9649,354544.0
2022-12-23 11:20:00,61.65,61.85,61.51,61.6,212632.0,60.0038,60.1985,59.8675,59.9551,212632.0
2022-12-23 11:30:00,61.61,61.98,61.54,61.91,233869.0,59.9649,60.325,59.8967,60.2569,233869.0
2022-12-23 11:40:00,61.94,62.18,61.73,61.95,247668.0,60.2861,60.5196,60.0817,60.2958,247668.0
2022-12-23 11:50:00,61.95,62.06,61.7,61.92,131492.0,60.2958,60.4028,60.0525,60.2666,131492.0
2022-12-23 12:00:00,61.93,62.18,61.82,61.9,177625.0,60.2763,60.5196,60.1693,60.2471,177625.0
2022-12-23 12:10:00,61.9,62.16,61.84,62.11,188700.0,60.2471,60.5002,60.1887,60.4515,188700.0
2022-12-23 12:20:00,62.11,62.45,62.07,62.2,220265.0,60.4515,60.7824,60.4126,60.5391,220265.0
2022-12-23 12:30:00,62.2,62.53,62.19,62.25,180985.0,60.5391,60.8603,60.5294,60.5878,180985.0
2022-12-23 12:40:00,62.27,62.35,61.92,61.94,196746.0,60.6072,60.6851,60.2666,60.2861,196746.0
2022-12-23 12:50:00,61.95,62.1,61.93,62.05,104734.0,60.2958,60.4418,60.2763,60.3931,104734.0
2022-12-23 13:00:00,62.08,62.28,61.99,62.27,176094.0,60.4223,60.617,60.3347,60.6072,176094.0
2022-12-23 13:10:00,62.28,62.31,61.92,62.12,153095.0,60.617,60.6462,60.2666,60.4612,153095.0
2022-12-23 13:20:00,62.14,62.25,62.04,62.15,129457.0,60.4807,60.5878,60.3834,60.4904,129457.0
2022-12-23 13:30:00,62.17,62.33,62.11,62.16,129644.0,60.5099,60.6656,60.4515,60.5002,129644.0
2022-12-23 13:40:00,62.17,62.26,61.64,61.99,176404.0,60.5099,60.5975,59.9941,60.3347,176404.0
2022-12-23 13:50:00,61.96,62.06,61.83,61.87,84778.0,60.3055,60.4028,60.179,60.2179,84778.0
2022-12-23 14:00:00,61.86,61.92,61.67,61.75,153120.0,60.2082,60.2666,60.0233,60.1011,153120.0
2022-12-23 14:10:00,61.74,62.13,61.74,62.05,152610.0,60.0914,60.471,60.0914,60.3931,152610.0
2022-12-23 14:20:00,62.07,62.11,61.83,61.98,94917.0,60.4126,60.4515,60.179,60.325,94917.0
2022-12-23 14:30:00,61.99,62.29,61.99,62.27,175545.0,60.3347,60.6267,60.3347,60.6072,175545.0
2022-12-23 14:40:00,62.28,62.3,62.01,62.06,181056.0,60.617,60.6364,60.3542,60.4028,181056.0
2022-12-23 14:50:00,62.05,62.42,62.05,62.38,218703.0,60.3931,60.7532,60.3931,60.7143,218703.0
2022-12-23 15:00:00,62.38,62.63,62.22,62.3,303564.0,60.7143,60.9576,60.5586,60.6364,303564.0
2022-12-23 15:10:00,62.32,62.59,62.28,62.4,257124.0,60.6559,60.9187,60.617,60.7338,257124.0
2022-12-23 15:20:00,62.42,62.43,62.08,62.17,206161.0,60.7532,60.763,60.4223,60.5099,206161.0
2022-12-23 15:30:00,62.18,62.22,61.91,61.97,224152.0,60.5196,60.5586,60.2569,60.3152,224152.0
2022-12-23 15:40:00,61.97,62.43,61.96,62.4,308022.0,60.3152,60.763,60.3055,60.7338,308022.0
2022-12-23 15:50:00,62.4,62.58,62.12,62.57,630473.0,60.7338,60.909,60.4612,60.8992,630473.0
2022-12-27 09:30:00,62.5,62.58,61.51,61.81,635504.0,60.8311,60.909,59.8675,60.1595,635504.0
2022-12-27 09:40:00,61.77,61.84,61.13,61.39,435313.0,60.1206,60.1887,59.4977,59.7507,435313.0
2022-12-27 09:50:00,61.39,61.56,61.23,61.38,407224.0,59.7507,59.9162,59.595,59.741,407224.0
2022-12-27 10:00:00,61.38,61.44,60.95,61.36,348487.0,59.741,59.7994,59.3225,59.7215,348487.0
2022-12-27 10:10:00,61.35,62.3,61.22,62.14,376085.0,59.7118,60.6364,59.5853,60.4807,376085.0
2022-12-27 10:20:00,62.15,62.58,62.13,62.3,375640.0,60.4904,60.909,60.471,60.6364,375640.0
2022-12-27 10:30:00,62.31,62.47,62.05,62.44,233823.0,60.6462,60.8019,60.3931,60.7727,233823.0
2022-12-27 10:40:00,62.42,62.67,62.3,62.53,270430.0,60.7532,60.9966,60.6364,60.8603,270430.0
2022-12-27 10:50:00,62.54,62.54,62.02,62.08,200227.0,60.87,60.87,60.3639,60.4223,200227.0
2022-12-27 11:00:00,62.07,62.27,61.92,62.26,209181.0,60.4126,60.6072,60.2666,60.5975,209181.0
2022-12-27 11:10:00,62.25,62.3,62.03,62.06,99949.0,60.5878,60.6364,60.3736,60.4028,99949.0
2022-12-27 11:20:00,62.08,62.32,61.92,62.27,178335.0,60.4223,60.6559,60.2666,60.6072,178335.0
2022-12-27 11:30:00,62.28,62.44,62.08,62.35,159326.0,60.617,60.7727,60.4223,60.6851,159326.0
2022-12-27 11:40:00,62.36,62.53,62.24,62.37,153013.0,60.6948,60.8603,60.578,60.7046,153013.0
2022-12-27 11:50:00,62.4,62.43,62.23,62.25,115900.0,60.7338,60.763,60.5683,60.5878,115900.0
2022-12-27 12:00:00,62.26,62.45,62.26,62.32,75675.0,60.5975,60.7824,60.5975,60.6559,75675.0
2022-12-27 12:10:00,62.33,62.65,62.32,62.41,199433.0,60.6656,60.9771,60.6559,60.7435,199433.0
2022-12-27 12:20:00,62.4,62.4,62.13,62.17,108290.0,60.7338,60.7338,60.471,60.5099,108290.0
2022-12-27 12:30:00,62.17,62.3,62.16,62.27,75809.0,60.5099,60.6364,60.5002,60.6072,75809.0
2022-12-27 12:40:00,62.26,62.3,61.84,61.9,140942.0,60.5975,60.6364,60.1887,60.2471,140942.0
2022-12-27 12:50:00,61.87,62.17,61.86,62.15,121966.0,60.2179,60.5099,60.2082,60.4904,121966.0
2022-12-27 13:00:00,62.14,62.39,62.11,62.3,145610.0,60.4807,60.724,60.4515,60.6364,145610.0
2022-12-27 13:10:00,62.31,62.35,62.16,62.17,83938.0,60.6462,60.6851,60.5002,60.5099,83938.0
2022-12-27 13:20:00,62.17,62.19,62.06,62.08,91242.0,60.5099,60.5294,60.4028,60.4223,91242.0
2022-12-27 13:30:00,62.08,62.12,61.96,62.03,68534.0,60.4223,60.4612,60.3055,60.3736,68534.0
2022-12-27 13:40:00,62.04,62.12,61.88,62.03,139506.0,60.3834,60.4612,60.2277,60.3736,139506.0
2022-12-27 13:50:00,62.03,62.04,61.62,61.71,177751.0,60.3736,60.3834,59.9746,60.0622,177751.0
2022-12-27 14:00:00,61.69,61.94,61.65,61.84,102952.0,60.0427,60.2861,60.0038,60.1887,102952.0
2022-12-27 14:10:00,61.84,61.87,61.56,61.6,73350.0,60.1887,60.2179,59.9162,59.9551,73350.0
2022-12-27 14:20:00,61.61,61.73,61.43,61.49,146434.0,59.9649,60.0817,59.7897,59.8481,146434.0
2022-12-27 14:30:00,61.48,61.62,61.44,61.48,103916.0,59.8383,59.9746,59.7994,59.8383,103916.0
2022-12-27 14:40:00,61.45,61.78,61.37,61.77,144522.0,59.8091,60.1303,59.7313,60.1206,144522.0
2022-12-27 14:50:00,61.77,61.86,61.66,61.77,172314.0,60.1206,60.2082,60.0135,60.1206,172314.0
2022-12-27 15:00:00,61.8,61.98,61.67,61.97,188478.0,60.1498,60.325,60.0233,60.3152,188478.0
2022-12-27 15:10:00,61.96,62.16,61.88,61.97,239984.0,60.3055,60.5002,60.2277,60.3152,239984.0
2022-12-27 15:20:00,61.97,62.14,61.93,62.09,167883.0,60.3152,60.4807,60.2763,60.432,167883.0
2022-12-27 15:30:00,62.1,62.31,62.03,62.25,268508.0,60.4418,60.6462,60.3736,60.5878,268508.0
2022-12-27 15:40:00,62.24,62.26,61.98,62.05,250608.0,60.578,60.5975,60.325,60.3931,250608.0
2022-12-27 15:50:00,62.04,62.04,61.67,61.82,662265.0,60.3834,60.3834,60.0233,60.1693,662265.0
2022-12-28 09:30:00,61.77,62.76,61.42,62.5,594503.0,60.1206,61.0842,59.7799,60.8311,594503.0
2022-12-28 09:40:00,62.5,62.68,62.34,62.62,489796.0,60.8311,61.0063,60.6754,60.9479,489796.0
2022-12-28 09:50:00,62.62,62.63,61.89,62.13,596780.0,60.9479,60.9576,60.2374,60.471,596780.0
2022-12-28 10:00:00,62.13,62.55,61.97,62.02,537586.0,60.471,60.8798,60.3152,60.3639,537586.0
2022-12-28 10:10:00,62.01,62.21,61.84,62.18,349450.0,60.3542,60.5488,60.1887,60.5196,349450.0
2022-12-28 10:20:00,62.19,62.22,61.27,61.43,434666.0,60.5294,60.5586,59.6339,59.7897,434666.0
2022-12-28 10:30:00,61.42,61.63,61.25,61.39,482155.0,59.7799,59.9843,59.6145,59.7507,482155.0
2022-12-28 10:40:00,61.39,61.56,61.3,61.39,338852.0,59.7507,59.9162,59.6631,59.7507,338852.0
2022-12-28 10:50:00,61.4,61.41,60.78,60.83,528020.0,59.7605,59.7702,59.157,59.2057,528020.0
2022-12-28 11:00:00,60.82,60.94,60.53,60.62,305944.0,59.196,59.3128,58.9137,59.0013,305944.0
2022-12-28 11:10:00,60.62,60.76,60.41,60.71,319833.0,59.0013,59.1376,58.7969,59.0889,319833.0
2022-12-28 11:20:00,60.71,60.79,60.58,60.68,268811.0,59.0889,59.1668,58.9624,59.0597,268811.0
2022-12-28 11:30:00,60.68,60.76,60.39,60.49,253662.0,59.0597,59.1376,58.7774,58.8748,253662.0
2022-12-28 11:40:00,60.5,60.63,60.29,60.3,232805.0,58.8845,59.011,58.6801,58.6898,232805.0
2022-12-28 11:50:00,60.31,60.46,60.19,60.24,188913.0,58.6996,58.8456,58.5828,58.6314,188913.0
2022-12-28 12:00:00,60.24,60.34,59.92,60.1,463077.0,58.6314,58.7288,58.32,58.4952,463077.0
2022-12-28 12:10:00,60.09,60.12,59.81,59.91,210437.0,58.4855,58.5146,58.2129,58.3103,210437.0
2022-12-28 12:20:00,59.91,60.08,59.81,60.07,291107.0,58.3103,58.4757,58.2129,58.466,291107.0
2022-12-28 12:30:00,60.07,60.4,60.05,60.27,371799.0,58.466,58.7872,58.4465,58.6606,371799.0
2022-12-28 12:40:00,60.27,60.66,60.17,60.66,271620.0,58.6606,59.0402,58.5633,59.0402,271620.0
2022-12-28 12:50:00,60.66,60.88,60.54,60.78,242092.0,59.0402,59.2544,58.9234,59.157,242092.0
2022-12-28 13:00:00,60.79,61.15,60.74,61.04,309916.0,59.1668,59.5171,59.1181,59.4101,309916.0
2022-12-28 13:10:00,61.05,61.23,60.87,60.97,214910.0,59.4198,59.595,59.2446,59.342,214910.0
2022-12-28 13:20:00,60.94,61.01,60.67,60.79,189967.0,59.3128,59.3809,59.05,59.1668,189967.0
2022-12-28 13:30:00,60.77,60.79,60.43,60.46,187458.0,59.1473,59.1668,58.8164,58.8456,187458.0
2022-12-28 13:40:00,60.46,60.71,60.45,60.58,155121.0,58.8456,59.0889,58.8358,58.9624,155121.0
2022-12-28 13:50:00,60.59,60.62,60.38,60.48,154148.0,58.9721,59.0013,58.7677,58.865,154148.0
2022-12-28 14:00:00,60.49,60.64,60.33,60.38,285593.0,58.8748,59.0208,58.719,58.7677,285593.0
2022-12-28 14:10:00,60.39,60.51,60.22,60.5,183724.0,58.7774,58.8942,58.612,58.8845,183724.0
2022-12-28 14:20:00,60.5,60.52,60.28,60.33,220872.0,58.8845,58.904,58.6704,58.719,220872.0
2022-12-28 14:30:00,60.33,60.57,60.23,60.36,226038.0,58.719,58.9526,58.6217,58.7482,226038.0
2022-12-28 14:40:00,60.36,60.83,60.36,60.63,361466.0,58.7482,59.2057,58.7482,59.011,361466.0
2022-12-28 14:50:00,60.62,60.63,60.32,60.38,221430.0,59.0013,59.011,58.7093,58.7677,221430.0
2022-12-28 15:00:00,60.37,60.4,60.02,60.05,253671.0,58.758,58.7872,58.4173,58.4465,253671.0
2022-12-28 15:10:00,60.03,60.05,59.64,59.83,429381.0,58.4271,58.4465,58.0475,58.2324,429381.0
2022-12-28 15:20:00,59.83,59.87,59.61,59.73,297567.0,58.2324,58.2713,58.0183,58.1351,297567.0
2022-12-28 15:30:00,59.72,59.93,59.62,59.74,432278.0,58.1253,58.3297,58.028,58.1448,432278.0
2022-12-28 15:40:00,59.75,59.78,59.42,59.68,525481.0,58.1545,58.1837,57.8333,58.0864,525481.0
2022-12-28 15:50:00,59.67,59.78,59.52,59.55,670691.0,58.0767,58.1837,57.9307,57.9599,670691.0
2022-12-29 09:30:00,60.87,61.49,60.62,61.37,745698.0,59.2446,59.8481,59.0013,59.7313,745698.0
2022-12-29 09:40:00,61.38,61.81,61.38,61.73,442783.0,59.741,60.1595,59.741,60.0817,442783.0
2022-12-29 09:50:00,61.74,61.91,61.45,61.79,361298.0,60.0914,60.2569,59.8091,60.1401,361298.0
2022-12-29 10:00:00,61.82,62.13,61.68,61.99,494731.0,60.1693,60.471,60.033,60.3347,494731.0
2022-12-29 10:10:00,62.01,62.38,62.01,62.38,418596.0,60.3542,60.7143,60.3542,60.7143,418596.0
2022-12-29 10:20:00,62.39,62.43,62.09,62.14,306326.0,60.724,60.763,60.432,60.4807,306326.0
2022-12-29 10:30:00,62.15,62.52,62.15,62.45,306043.0,60.4904,60.8506,60.4904,60.7824,306043.0
2022-12-29 10:40:00,62.46,62.53,62.24,62.29,219562.0,60.7922,60.8603,60.578,60.6267,219562.0
2022-12-29 10:50:00,62.29,62.59,62.29,62.53,278227.0,60.6267,60.9187,60.6267,60.8603,278227.0
2022-12-29 11:00:00,62.53,62.59,62.23,62.3,196777.0,60.8603,60.9187,60.5683,60.6364,196777.0
2022-12-29 11:10:00,62.3,62.41,62.12,62.33,261769.0,60.6364,60.7435,60.4612,60.6656,261769.0
2022-12-29 11:20:00,62.33,62.45,62.21,62.4,192710.0,60.6656,60.7824,60.5488,60.7338,192710.0
2022-12-29 11:30:00,62.4,62.72,62.4,62.66,283222.0,60.7338,61.0452,60.7338,60.9868,283222.0
2022-12-29 11:40:00,62.65,62.9,62.62,62.86,369178.0,60.9771,61.2204,60.9479,61.1815,369178.0
2022-12-29 11:50:00,62.87,63.05,62.86,62.9,267622.0,61.1912,61.3664,61.1815,61.2204,267622.0
2022-12-29 12:00:00,62.9,62.96,62.76,62.91,188767.0,61.2204,61.2788,61.0842,61.2301,188767.0
2022-12-29 12:10:00,62.92,63.01,62.76,62.91,185408.0,61.2399,61.3275,61.0842,61.2301,185408.0
2022-12-29 12:20:00,62.92,63.0,62.81,62.85,103628.0,61.2399,61.3177,61.1328,61.1718,103628.0
2022-12-29 12:30:00,62.86,62.91,62.59,62.66,211813.0,61.1815,61.2301,60.9187,60.9868,211813.0
2022-12-29 12:40:00,62.67,62.79,62.64,62.72,119983.0,60.9966,61.1134,60.9674,61.0452,119983.0
2022-12-29 12:50:00,62.73,62.93,62.73,62.86,156690.0,61.055,61.2496,61.055,61.1815,156690.0
2022-12-29 13:00:00,62.85,62.93,62.56,62.62,190646.0,61.1718,61.2496,60.8895,60.9479,190646.0
2022-12-29 13:10:00,62.62,62.88,62.61,62.75,139127.0,60.9479,61.201,60.9382,61.0744,139127.0
2022-12-29 13:20:00,62.75,62.81,62.64,62.75,86064.0,61.0744,61.1328,60.9674,61.0744,86064.0
2022-12-29 13:30:00,62.76,62.8,62.63,62.78,89116.0,61.0842,61.1231,60.9576,61.1036,89116.0
2022-12-29 13:40:00,62.79,62.91,62.75,62.83,100588.0,61.1134,61.2301,61.0744,61.1523,100588.0
2022-12-29 13:50:00,62.83,62.92,62.74,62.89,77828.0,61.1523,61.2399,61.0647,61.2107,77828.0
2022-12-29 14:00:00,62.88,63.1,62.86,62.93,281167.0,61.201,61.4151,61.1815,61.2496,281167.0
2022-12-29 14:10:00,62.92,62.95,62.79,62.91,110407.0,61.2399,61.2691,61.1134,61.2301,110407.0
2022-12-29 14:20:00,62.87,62.93,62.74,62.75,115502.0,61.1912,61.2496,61.0647,61.0744,115502.0
2022-12-29 14:30:00,62.75,62.87,62.66,62.84,100061.0,61.0744,61.1912,60.9868,61.162,100061.0
2022-12-29 14:40:00,62.85,62.98,62.82,62.86,107565.0,61.1718,61.2983,61.1426,61.1815,107565.0
2022-12-29 14:50:00,62.86,62.86,62.68,62.71,142697.0,61.1815,61.1815,61.0063,61.0355,142697.0
2022-12-29 15:00:00,62.71,62.89,62.68,62.81,176234.0,61.0355,61.2107,61.0063,61.1328,176234.0
2022-12-29 15:10:00,62.82,62.82,62.52,62.62,276280.0,61.1426,61.1426,60.8506,60.9479,276280.0
2022-12-29 15:20:00,62.62,62.76,62.57,62.66,151566.0,60.9479,61.0842,60.8992,60.9868,151566.0
2022-12-29 15:30:00,62.66,62.83,62.64,62.71,221379.0,60.9868,61.1523,60.9674,61.0355,221379.0
2022-12-29 15:40:00,62.71,62.89,62.65,62.86,196514.0,61.0355,61.2107,60.9771,61.1815,196514.0
2022-12-29 15:50:00,62.85,62.95,62.52,62.61,928852.0,61.1718,61.2691,60.8506,60.9382,928852.0
2022-12-30 09:30:00,61.24,61.71,60.96,61.46,415581.0,59.6047,60.0622,59.3322,59.8189,415581.0
2022-12-30 09:40:00,61.43,61.45,60.44,60.53,401455.0,59.7897,59.8091,58.8261,58.9137,401455.0
2022-12-30 09:50:00,60.53,61.14,60.51,61.14,458253.0,58.9137,59.5074,58.8942,59.5074,458253.0
2022-12-30 10:00:00,61.13,61.2,60.73,60.81,274374.0,59.4977,59.5658,59.1084,59.1862,274374.0
2022-12-30 10:10:00,60.81,61.53,60.81,61.49,374181.0,59.1862,59.887,59.1862,59.8481,374181.0
2022-12-30 10:20:00,61.48,61.58,61.21,61.32,301822.0,59.8383,59.9357,59.5755,59.6826,301822.0
2022-12-30 10:30:00,61.32,61.37,61.07,61.22,169635.0,59.6826,59.7313,59.4393,59.5853,169635.0
2022-12-30 10:40:00,61.26,61.69,61.12,61.62,176828.0,59.6242,60.0427,59.4879,59.9746,176828.0
2022-12-30 10:50:00,61.62,61.62,61.02,61.12,215830.0,59.9746,59.9746,59.3906,59.4879,215830.0
2022-12-30 11:00:00,61.1,61.24,61.02,61.22,170531.0,59.4685,59.6047,59.3906,59.5853,170531.0
2022-12-30 11:10:00,61.22,61.28,60.87,60.92,142756.0,59.5853,59.6437,59.2446,59.2933,142756.0
2022-12-30 11:20:00,60.93,60.93,60.75,60.85,199364.0,59.303,59.303,59.1278,59.2252,199364.0
2022-12-30 11:30:00,60.84,61.22,60.76,61.16,245945.0,59.2154,59.5853,59.1376,59.5269,245945.0
2022-12-30 11:40:00,61.16,61.19,61.02,61.06,91005.0,59.5269,59.5561,59.3906,59.4295,91005.0
2022-12-30 11:50:00,61.08,61.34,61.01,61.29,171578.0,59.449,59.7021,59.3809,59.6534,171578.0
2022-12-30 12:00:00,61.3,61.34,61.15,61.21,101695.0,59.6631,59.7021,59.5171,59.5755,101695.0
2022-12-30 12:10:00,61.21,61.34,61.1,61.27,133048.0,59.5755,59.7021,59.4685,59.6339,133048.0
2022-12-30 12:20:00,61.27,61.39,61.21,61.3,80655.0,59.6339,59.7507,59.5755,59.6631,80655.0
2022-12-30 12:30:00,61.3,61.46,61.24,61.25,157697.0,59.6631,59.8189,59.6047,59.6145,157697.0
2022-12-30 12:40:00,61.24,61.37,61.21,61.25,88355.0,59.6047,59.7313,59.5755,59.6145,88355.0
2022-12-30 12:50:00,61.29,61.39,61.11,61.37,141673.0,59.6534,59.7507,59.4782,59.7313,141673.0
2022-12-30 13:00:00,61.4,61.41,61.17,61.21,147475.0,59.7605,59.7702,59.5366,59.5755,147475.0
2022-12-30 13:10:00,61.22,61.24,60.87,60.9,128685.0,59.5853,59.6047,59.2446,59.2738,128685.0
2022-12-30 13:20:00,60.89,60.9,60.16,60.6,526941.0,59.2641,59.2738,58.5536,58.9818,526941.0
2022-12-30 13:30:00,60.58,60.95,60.55,60.78,338125.0,58.9624,59.3225,58.9332,59.157,338125.0
2022-12-30 13:40:00,60.76,60.77,60.58,60.63,130749.0,59.1376,59.1473,58.9624,59.011,130749.0
2022-12-30 13:50:00,60.62,60.73,60.56,60.61,107722.0,59.0013,59.1084,58.9429,58.9916,107722.0
2022-12-30 14:00:00,60.62,60.69,60.3,60.31,214035.0,59.0013,59.0694,58.6898,58.6996,214035.0
2022-12-30 14:10:00,60.33,60.46,60.24,60.35,230279.0,58.719,58.8456,58.6314,58.7385,230279.0
2022-12-30 14:20:00,60.35,60.56,60.28,60.5,125650.0,58.7385,58.9429,58.6704,58.8845,125650.0
2022-12-30 14:30:00,60.5,60.65,60.43,60.51,117624.0,58.8845,59.0305,58.8164,58.8942,117624.0
2022-12-30 14:40:00,60.51,60.54,60.29,60.33,131708.0,58.8942,58.9234,58.6801,58.719,131708.0
2022-12-30 14:50:00,60.33,60.58,60.32,60.48,293721.0,58.719,58.9624,58.7093,58.865,293721.0
2022-12-30 15:00:00,60.48,60.91,60.45,60.87,349153.0,58.865,59.2836,58.8358,59.2446,349153.0
2022-12-30 15:10:00,60.85,61.43,60.83,61.19,395748.0,59.2252,59.7897,59.2057,59.5561,395748.0
2022-12-30 15:20:00,61.19,61.34,61.03,61.06,237667.0,59.5561,59.7021,59.4004,59.4295,237667.0
2022-12-30 15:30:00,61.08,61.47,61.01,61.43,408879.0,59.449,59.8286,59.3809,59.7897,408879.0
2022-12-30 15:40:00,61.43,61.88,61.36,61.86,601618.0,59.7897,60.2277,59.7215,60.2082,601618.0
2022-12-30 15:50:00,61.84,62.15,61.84,62.11,926792.0,60.1887,60.4904,60.1887,60.4515,926792.0
2023-01-03 09:30:00,63.03,63.56,62.65,63.52,600268.0,61.3469,61.8628,60.9771,61.8239,600268.0
2023-01-03 09:40:00,63.55,64.04,62.38,62.62,855447.0,61.8531,62.33,60.7143,60.9479,855447.0
2023-01-03 09:50:00,62.59,62.83,61.72,61.75,655064.0,60.9187,61.1523,60.0719,60.1011,655064.0
2023-01-03 10:00:00,61.75,62.17,61.73,61.88,476495.0,60.1011,60.5099,60.0817,60.2277,476495.0
2023-01-03 10:10:00,61.85,61.9,61.01,61.04,469392.0,60.1985,60.2471,59.3809,59.4101,469392.0
2023-01-03 10:20:00,61.05,61.39,60.98,61.38,389959.0,59.4198,59.7507,59.3517,59.741,389959.0
2023-01-03 10:30:00,61.37,61.45,60.95,61.38,410347.0,59.7313,59.8091,59.3225,59.741,410347.0
2023-01-03 10:40:00,61.4,61.74,61.38,61.6,424653.0,59.7605,60.0914,59.741,59.9551,424653.0
2023-01-03 10:50:00,61.62,61.94,61.36,61.91,461799.0,59.9746,60.2861,59.7215,60.2569,461799.0
2023-01-03 11:00:00,61.92,62.05,61.26,61.28,478098.0,60.2666,60.3931,59.6242,59.6437,478098.0
2023-01-03 11:10:00,61.32,61.32,60.67,60.91,613358.0,59.6826,59.6826,59.05,59.2836,613358.0
2023-01-03 11:20:00,60.89,61.15,60.65,60.94,420234.0,59.2641,59.5171,59.0305,59.3128,420234.0
2023-01-03 11:30:00,60.94,60.94,60.42,60.73,364516.0,59.3128,59.3128,58.8066,59.1084,364516.0
2023-01-03 11:40:00,60.73,60.78,60.3,60.48,269767.0,59.1084,59.157,58.6898,58.865,269767.0
2023-01-03 11:50:00,60.47,60.59,60.27,60.46,460815.0,58.8553,58.9721,58.6606,58.8456,460815.0
2023-01-03 12:00:00,60.46,60.74,60.35,60.64,416371.0,58.8456,59.1181,58.7385,59.0208,416371.0
2023-01-03 12:10:00,60.63,60.78,60.43,60.55,341840.0,59.011,59.157,58.8164,58.9332,341840.0
2023-01-03 12:20:00,60.51,60.66,60.15,60.41,365955.0,58.8942,59.0402,58.5438,58.7969,365955.0
2023-01-03 12:30:00,60.4,60.91,60.35,60.66,396741.0,58.7872,59.2836,58.7385,59.0402,396741.0
2023-01-03 12:40:00,60.65,60.66,59.88,60.02,417642.0,59.0305,59.0402,58.2811,58.4173,417642.0
2023-01-03 12:50:00,60.02,60.39,59.93,60.24,267248.0,58.4173,58.7774,58.3297,58.6314,267248.0
2023-01-03 13:00:00,60.25,60.32,60.11,60.21,211989.0,58.6412,58.7093,58.5049,58.6022,211989.0
2023-01-03 13:10:00,60.21,60.43,60.13,60.2,263275.0,58.6022,58.8164,58.5244,58.5925,263275.0
2023-01-03 13:20:00,60.18,60.77,60.11,60.68,284990.0,58.573,59.1473,58.5049,59.0597,284990.0
2023-01-03 13:30:00,60.69,60.75,60.48,60.52,339092.0,59.0694,59.1278,58.865,58.904,339092.0
2023-01-03 13:40:00,60.51,60.8,60.41,60.58,315656.0,58.8942,59.1765,58.7969,58.9624,315656.0
2023-01-03 13:50:00,60.57,60.91,60.51,60.84,330660.0,58.9526,59.2836,58.8942,59.2154,330660.0
2023-01-03 14:00:00,60.84,61.01,60.6,60.74,276289.0,59.2154,59.3809,58.9818,59.1181,276289.0
2023-01-03 14:10:00,60.73,60.76,60.39,60.56,251395.0,59.1084,59.1376,58.7774,58.9429,251395.0
2023-01-03 14:20:00,60.57,60.63,60.34,60.42,221634.0,58.9526,59.011,58.7288,58.8066,221634.0
2023-01-03 14:30:00,60.43,60.47,59.99,60.14,287488.0,58.8164,58.8553,58.3881,58.5341,287488.0
2023-01-03 14:40:00,60.14,61.28,60.11,61.18,628539.0,58.5341,59.6437,58.5049,59.5463,628539.0
2023-01-03 14:50:00,61.2,61.2,60.77,60.91,475314.0,59.5658,59.5658,59.1473,59.2836,475314.0
2023-01-03 15:00:00,60.96,61.25,60.84,60.92,411659.0,59.3322,59.6145,59.2154,59.2933,411659.0
2023-01-03 15:10:00,60.92,61.47,60.9,61.26,494700.0,59.2933,59.8286,59.2738,59.6242,494700.0
2023-01-03 15:20:00,61.25,61.25,60.85,61.1,477386.0,59.6145,59.6145,59.2252,59.4685,477386.0
2023-01-03 15:30:00,61.1,61.45,61.07,61.22,405169.0,59.4685,59.8091,59.4393,59.5853,405169.0
2023-01-03 15:40:00,61.22,61.41,61.11,61.34,435778.0,59.5853,59.7702,59.4782,59.7021,435778.0
2023-01-03 15:50:00,61.35,61.51,61.19,61.32,708273.0,59.7118,59.8675,59.5561,59.6826,708273.0
2023-01-04 09:30:00,62.44,62.73,61.81,62.47,582518.0,60.7727,61.055,60.1595,60.8019,582518.0
2023-01-04 09:40:00,62.46,62.9,61.95,62.22,614110.0,60.7922,61.2204,60.2958,60.5586,614110.0
2023-01-04 09:50:00,62.22,62.5,62.09,62.49,247296.0,60.5586,60.8311,60.432,60.8214,247296.0
2023-01-04 10:00:00,62.44,62.97,61.17,61.33,1028663.0,60.7727,61.2885,59.5366,59.6923,1028663.0
2023-01-04 10:10:00,61.35,61.63,60.9,61.49,575714.0,59.7118,59.9843,59.2738,59.8481,575714.0
2023-01-04 10:20:00,61.5,61.7,61.18,61.7,357764.0,59.8578,60.0525,59.5463,60.0525,357764.0
2023-01-04 10:30:00,61.69,61.74,61.32,61.51,289214.0,60.0427,60.0914,59.6826,59.8675,289214.0
2023-01-04 10:40:00,61.51,62.29,61.39,62.23,651588.0,59.8675,60.6267,59.7507,60.5683,651588.0
2023-01-04 10:50:00,62.24,62.34,62.06,62.34,330958.0,60.578,60.6754,60.4028,60.6754,330958.0
2023-01-04 11:00:00,62.34,62.39,62.02,62.25,203486.0,60.6754,60.724,60.3639,60.5878,203486.0
2023-01-04 11:10:00,62.25,62.64,62.25,62.5,241647.0,60.5878,60.9674,60.5878,60.8311,241647.0
2023-01-04 11:20:00,62.52,62.69,62.4,62.64,179842.0,60.8506,61.016,60.7338,60.9674,179842.0
2023-01-04 11:30:00,62.65,63.46,62.65,63.39,415924.0,60.9771,61.7655,60.9771,61.6973,415924.0
2023-01-04 11:40:00,63.41,63.54,63.32,63.48,450798.0,61.7168,61.8433,61.6292,61.7849,450798.0
2023-01-04 11:50:00,63.49,63.75,63.42,63.56,463213.0,61.7947,62.0477,61.7265,61.8628,463213.0
2023-01-04 12:00:00,63.57,63.64,63.37,63.44,365085.0,61.8725,61.9407,61.6779,61.746,365085.0
2023-01-04 12:10:00,63.43,63.53,63.36,63.49,207760.0,61.7363,61.8336,61.6681,61.7947,207760.0
2023-01-04 12:20:00,63.48,63.62,63.38,63.41,243778.0,61.7849,61.9212,61.6876,61.7168,243778.0
2023-01-04 12:30:00,63.42,63.66,63.42,63.63,156924.0,61.7265,61.9601,61.7265,61.9309,156924.0
2023-01-04 12:40:00,63.61,63.68,63.45,63.5,112481.0,61.9115,61.9796,61.7557,61.8044,112481.0
2023-01-04 12:50:00,63.51,63.57,63.0,63.0,384792.0,61.8141,61.8725,61.3177,61.3177,384792.0
2023-01-04 13:00:00,63.0,63.02,62.68,62.99,298654.0,61.3177,61.3372,61.0063,61.308,298654.0
2023-01-04 13:10:00,62.97,63.37,62.94,63.32,252282.0,61.2885,61.6779,61.2593,61.6292,252282.0
2023-01-04 13:20:00,63.32,63.37,63.23,63.24,177796.0,61.6292,61.6779,61.5416,61.5513,177796.0
2023-01-04 13:30:00,63.24,63.48,63.23,63.42,161390.0,61.5513,61.7849,61.5416,61.7265,161390.0
2023-01-04 13:40:00,63.41,63.45,63.09,63.23,191829.0,61.7168,61.7557,61.4053,61.5416,191829.0
2023-01-04 13:50:00,63.24,63.3,62.81,62.97,194358.0,61.5513,61.6097,61.1328,61.2885,194358.0
2023-01-04 14:00:00,62.96,63.58,62.04,62.36,701673.0,61.2788,61.8823,60.3834,60.6948,701673.0
2023-01-04 14:10:00,62.36,63.17,62.15,63.08,717776.0,60.6948,61.4832,60.4904,61.3956,717776.0
2023-01-04 14:20:00,63.02,63.06,61.49,61.64,668994.0,61.3372,61.3761,59.8481,59.9941,668994.0
2023-01-04 14:30:00,61.63,61.98,61.46,61.86,542362.0,59.9843,60.325,59.8189,60.2082,542362.0
2023-01-04 14:40:00,61.84,62.25,61.69,61.94,376531.0,60.1887,60.5878,60.0427,60.2861,376531.0
2023-01-04 14:50:00,61.93,62.53,61.75,62.49,480224.0,60.2763,60.8603,60.1011,60.8214,480224.0
2023-01-04 15:00:00,62.49,62.9,62.38,62.6,468754.0,60.8214,61.2204,60.7143,60.9284,468754.0
2023-01-04 15:10:00,62.6,62.74,62.35,62.58,275631.0,60.9284,61.0647,60.6851,60.909,275631.0
2023-01-04 15:20:00,62.59,62.68,62.18,62.26,419819.0,60.9187,61.0063,60.5196,60.5975,419819.0
2023-01-04 15:30:00,62.23,62.33,61.64,61.82,408602.0,60.5683,60.6656,59.9941,60.1693,408602.0
2023-01-04 15:40:00,61.83,61.98,61.5,61.98,484221.0,60.179,60.325,59.8578,60.325,484221.0
2023-01-04 15:50:00,61.97,62.85,61.96,62.74,684877.0,60.3152,61.1718,60.3055,61.0647,684877.0
2023-01-05 09:30:00,61.69,61.72,60.77,60.82,855018.0,60.0427,60.0719,59.1473,59.196,855018.0
2023-01-05 09:40:00,60.82,60.82,60.31,60.49,446317.0,59.196,59.196,58.6996,58.8748,446317.0
2023-01-05 09:50:00,60.51,61.1,60.46,60.92,385925.0,58.8942,59.4685,58.8456,59.2933,385925.0
2023-01-05 10:00:00,60.91,61.74,60.69,61.24,711843.0,59.2836,60.0914,59.0694,59.6047,711843.0
2023-01-05 10:10:00,61.26,61.62,60.95,61.06,490674.0,59.6242,59.9746,59.3225,59.4295,490674.0
2023-01-05 10:20:00,61.06,61.17,60.68,60.97,288414.0,59.4295,59.5366,59.0597,59.342,288414.0
2023-01-05 10:30:00,60.98,61.06,60.61,60.8,224259.0,59.3517,59.4295,58.9916,59.1765,224259.0
2023-01-05 10:40:00,60.82,61.19,60.66,60.97,840455.0,59.196,59.5561,59.0402,59.342,840455.0
2023-01-05 10:50:00,60.98,60.99,60.5,60.55,275955.0,59.3517,59.3614,58.8845,58.9332,275955.0
2023-01-05 11:00:00,60.56,60.76,60.42,60.7,361845.0,58.9429,59.1376,58.8066,59.0792,361845.0
2023-01-05 11:10:00,60.71,61.01,60.59,60.59,330109.0,59.0889,59.3809,58.9721,58.9721,330109.0
2023-01-05 11:20:00,60.58,60.62,60.25,60.51,386104.0,58.9624,59.0013,58.6412,58.8942,386104.0
2023-01-05 11:30:00,60.5,60.7,60.42,60.51,343437.0,58.8845,59.0792,58.8066,58.8942,343437.0
2023-01-05 11:40:00,60.51,60.9,60.46,60.77,388139.0,58.8942,59.2738,58.8456,59.1473,388139.0
2023-01-05 11:50:00,60.79,60.81,60.44,60.5,266205.0,59.1668,59.1862,58.8261,58.8845,266205.0
2023-01-05 12:00:00,60.5,60.94,60.46,60.85,302470.0,58.8845,59.3128,58.8456,59.2252,302470.0
2023-01-05 12:10:00,60.86,60.87,60.41,60.45,320052.0,59.2349,59.2446,58.7969,58.8358,320052.0
2023-01-05 12:20:00,60.46,60.84,60.4,60.72,215979.0,58.8456,59.2154,58.7872,59.0986,215979.0
2023-01-05 12:30:00,60.73,61.08,60.7,60.79,317525.0,59.1084,59.449,59.0792,59.1668,317525.0
2023-01-05 12:40:00,60.78,60.8,60.59,60.7,227778.0,59.157,59.1765,58.9721,59.0792,227778.0
2023-01-05 12:50:00,60.68,60.76,60.52,60.56,138294.0,59.0597,59.1376,58.904,58.9429,138294.0
2023-01-05 13:00:00,60.56,60.69,60.45,60.67,221949.0,58.9429,59.0694,58.8358,59.05,221949.0
2023-01-05 13:10:00,60.66,60.66,60.38,60.44,188466.0,59.0402,59.0402,58.7677,58.8261,188466.0
2023-01-05 13:20:00,60.45,61.56,60.45,61.22,800008.0,58.8358,59.9162,58.8358,59.5853,800008.0
2023-01-05 13:30:00,61.22,61.57,61.2,61.28,389951.0,59.5853,59.9259,59.5658,59.6437,389951.0
2023-01-05 13:40:00,61.31,61.46,61.09,61.17,306689.0,59.6729,59.8189,59.4587,59.5366,306689.0
2023-01-05 13:50:00,61.16,61.35,61.02,61.12,270931.0,59.5269,59.7118,59.3906,59.4879,270931.0
2023-01-05 14:00:00,61.13,61.35,61.06,61.3,210429.0,59.4977,59.7118,59.4295,59.6631,210429.0
2023-01-05 14:10:00,61.3,61.36,60.95,61.21,318124.0,59.6631,59.7215,59.3225,59.5755,318124.0
2023-01-05 14:20:00,61.24,61.24,60.87,60.93,212473.0,59.6047,59.6047,59.2446,59.303,212473.0
2023-01-05 14:30:00,60.92,61.52,60.92,61.37,221836.0,59.2933,59.8773,59.2933,59.7313,221836.0
2023-01-05 14:40:00,61.41,61.68,61.3,61.52,265039.0,59.7702,60.033,59.6631,59.8773,265039.0
2023-01-05 14:50:00,61.54,61.6,61.23,61.24,289005.0,59.8967,59.9551,59.595,59.6047,289005.0
2023-01-05 15:00:00,61.24,61.24,60.96,60.96,202886.0,59.6047,59.6047,59.3322,59.3322,202886.0
2023-01-05 15:10:00,60.98,61.0,60.72,60.79,398906.0,59.3517,59.3712,59.0986,59.1668,398906.0
2023-01-05 15:20:00,60.78,60.86,60.53,60.64,299129.0,59.157,59.2349,58.9137,59.0208,299129.0
2023-01-05 15:30:00,60.65,60.81,60.44,60.75,503261.0,59.0305,59.1862,58.8261,59.1278,503261.0
2023-01-05 15:40:00,60.73,60.78,60.42,60.49,503275.0,59.1084,59.157,58.8066,58.8748,503275.0
2023-01-05 15:50:00,60.49,60.62,60.3,60.51,621410.0,58.8748,59.0013,58.6898,58.8942,621410.0
2023-01-06 09:30:00,62.05,62.69,61.3,61.43,951019.0,60.3931,61.016,59.6631,59.7897,951019.0
2023-01-06 09:40:00,61.46,61.56,60.53,60.83,846836.0,59.8189,59.9162,58.9137,59.2057,846836.0
2023-01-06 09:50:00,60.81,61.52,60.75,61.14,674944.0,59.1862,59.8773,59.1278,59.5074,674944.0
2023-01-06 10:00:00,61.2,62.4,61.17,62.13,892140.0,59.5658,60.7338,59.5366,60.471,892140.0
2023-01-06 10:10:00,62.13,62.68,62.02,62.56,671079.0,60.471,61.0063,60.3639,60.8895,671079.0
2023-01-06 10:20:00,62.6,62.61,62.04,62.18,315976.0,60.9284,60.9382,60.3834,60.5196,315976.0
2023-01-06 10:30:00,62.24,63.04,62.18,63.0,1027963.0,60.578,61.3567,60.5196,61.3177,1027963.0
2023-01-06 10:40:00,63.0,63.31,62.81,63.28,722610.0,61.3177,61.6195,61.1328,61.5903,722610.0
2023-01-06 10:50:00,63.3,63.46,63.14,63.31,377547.0,61.6097,61.7655,61.454,61.6195,377547.0
2023-01-06 11:00:00,63.38,63.73,63.27,63.58,348503.0,61.6876,62.0283,61.5805,61.8823,348503.0
2023-01-06 11:10:00,63.59,63.64,63.24,63.33,248734.0,61.892,61.9407,61.5513,61.6389,248734.0
2023-01-06 11:20:00,63.32,63.6,63.26,63.36,378459.0,61.6292,61.9017,61.5708,61.6681,378459.0
2023-01-06 11:30:00,63.36,63.6,63.18,63.57,342802.0,61.6681,61.9017,61.4929,61.8725,342802.0
2023-01-06 11:40:00,63.58,63.69,63.39,63.61,393135.0,61.8823,61.9893,61.6973,61.9115,393135.0
2023-01-06 11:50:00,63.61,64.01,63.61,63.78,442395.0,61.9115,62.3008,61.9115,62.0769,442395.0
2023-01-06 12:00:00,63.8,63.9,63.78,63.8,244250.0,62.0964,62.1937,62.0769,62.0964,244250.0
2023-01-06 12:10:00,63.81,63.9,63.56,63.73,238854.0,62.1061,62.1937,61.8628,62.0283,238854.0
2023-01-06 12:20:00,63.74,63.76,63.38,63.47,255235.0,62.038,62.0575,61.6876,61.7752,255235.0
2023-01-06 12:30:00,63.48,63.6,63.32,63.5,212129.0,61.7849,61.9017,61.6292,61.8044,212129.0
2023-01-06 12:40:00,63.49,63.54,63.3,63.48,189137.0,61.7947,61.8433,61.6097,61.7849,189137.0
2023-01-06 12:50:00,63.48,63.5,63.22,63.4,231319.0,61.7849,61.8044,61.5319,61.7071,231319.0
2023-01-06 13:00:00,63.41,63.6,63.29,63.51,368411.0,61.7168,61.9017,61.6,61.8141,368411.0
2023-01-06 13:10:00,63.5,63.66,63.43,63.53,303229.0,61.8044,61.9601,61.7363,61.8336,303229.0
2023-01-06 13:20:00,63.54,63.78,63.49,63.73,172398.0,61.8433,62.0769,61.7947,62.0283,172398.0
2023-01-06 13:30:00,63.73,63.93,63.71,63.93,251724.0,62.0283,62.2229,62.0088,62.2229,251724.0
2023-01-06 13:40:00,63.92,64.08,63.82,63.91,508200.0,62.2132,62.3689,62.1159,62.2034,508200.0
2023-01-06 13:50:00,63.91,64.06,63.79,64.01,246163.0,62.2034,62.3494,62.0867,62.3008,246163.0
2023-01-06 14:00:00,64.03,64.2,64.02,64.19,360830.0,62.3202,62.4857,62.3105,62.476,360830.0
2023-01-06 14:10:00,64.2,64.54,64.17,64.49,309077.0,62.4857,62.8166,62.4565,62.768,309077.0
2023-01-06 14:20:00,64.49,64.68,64.47,64.51,333416.0,62.768,62.9529,62.7485,62.7874,333416.0
2023-01-06 14:30:00,64.52,64.8,64.49,64.75,228422.0,62.7972,63.0697,62.768,63.021,228422.0
2023-01-06 14:40:00,64.74,64.81,64.57,64.75,212402.0,63.0113,63.0794,62.8458,63.021,212402.0
2023-01-06 14:50:00,64.75,64.99,64.71,64.87,279271.0,63.021,63.2546,62.9821,63.1378,279271.0
2023-01-06 15:00:00,64.87,65.2,64.87,65.16,446665.0,63.1378,63.459,63.1378,63.4201,446665.0
2023-01-06 15:10:00,65.15,65.22,64.93,64.97,378917.0,63.4103,63.4785,63.1962,63.2351,378917.0
2023-01-06 15:20:00,64.99,64.99,64.74,64.78,298846.0,63.2546,63.2546,63.0113,63.0502,298846.0
2023-01-06 15:30:00,64.8,65.08,64.8,64.98,302099.0,63.0697,63.3422,63.0697,63.2449,302099.0
2023-01-06 15:40:00,64.98,65.13,64.85,64.86,419691.0,63.2449,63.3909,63.1183,63.1281,419691.0
2023-01-06 15:50:00,64.85,64.88,64.49,64.63,956098.0,63.1183,63.1475,62.768,62.9042,956098.0
2023-01-09 09:30:00,65.8,66.03,65.28,65.56,716305.0,64.043,64.2668,63.5369,63.8094,716305.0
2023-01-09 09:40:00,65.54,66.17,65.42,66.13,631441.0,63.7899,64.4031,63.6731,64.3642,631441.0
2023-01-09 09:50:00,66.13,66.43,65.99,66.41,458728.0,64.3642,64.6562,64.2279,64.6367,458728.0
2023-01-09 10:00:00,66.42,66.63,66.35,66.48,445997.0,64.6464,64.8508,64.5783,64.7048,445997.0
2023-01-09 10:10:00,66.5,66.63,66.21,66.52,382855.0,64.7243,64.8508,64.442,64.7438,382855.0
2023-01-09 10:20:00,66.53,66.69,66.23,66.31,307476.0,64.7535,64.9092,64.4615,64.5394,307476.0
2023-01-09 10:30:00,66.32,66.98,66.32,66.88,358597.0,64.5491,65.1915,64.5491,65.0941,358597.0
2023-01-09 10:40:00,66.91,67.22,66.72,67.2,298992.0,65.1233,65.4251,64.9384,65.4056,298992.0
2023-01-09 10:50:00,67.21,67.23,66.9,66.92,224568.0,65.4153,65.4348,65.1136,65.1331,224568.0
2023-01-09 11:00:00,66.91,67.26,66.91,67.2,177558.0,65.1233,65.464,65.1233,65.4056,177558.0
2023-01-09 11:10:00,67.2,67.45,67.17,67.28,224725.0,65.4056,65.6489,65.3764,65.4835,224725.0
2023-01-09 11:20:00,67.3,67.43,67.24,67.36,172811.0,65.5029,65.6295,65.4445,65.5613,172811.0
2023-01-09 11:30:00,67.37,67.41,67.04,67.06,188780.0,65.5711,65.61,65.2499,65.2693,188780.0
2023-01-09 11:40:00,67.06,67.25,67.01,67.19,138359.0,65.2693,65.4543,65.2207,65.3959,138359.0
2023-01-09 11:50:00,67.23,67.42,67.17,67.29,153756.0,65.4348,65.6197,65.3764,65.4932,153756.0
2023-01-09 12:00:00,67.29,67.29,66.96,67.06,148289.0,65.4932,65.4932,65.172,65.2693,148289.0
2023-01-09 12:10:00,67.07,67.16,66.82,66.87,166018.0,65.2791,65.3667,65.0357,65.0844,166018.0
2023-01-09 12:20:00,66.87,67.08,66.86,67.06,135302.0,65.0844,65.2888,65.0747,65.2693,135302.0
2023-01-09 12:30:00,67.03,67.09,66.62,66.64,164072.0,65.2401,65.2985,64.8411,64.8605,164072.0
2023-01-09 12:40:00,66.65,66.8,66.53,66.68,175562.0,64.8703,65.0163,64.7535,64.8995,175562.0
2023-01-09 12:50:00,66.69,66.81,66.65,66.76,137583.0,64.9092,65.026,64.8703,64.9773,137583.0
2023-01-09 13:00:00,66.77,66.82,66.42,66.44,184633.0,64.9871,65.0357,64.6464,64.6659,184633.0
2023-01-09 13:10:00,66.45,66.65,66.36,66.6,149802.0,64.6756,64.8703,64.588,64.8216,149802.0
2023-01-09 13:20:00,66.61,66.77,66.49,66.6,140902.0,64.8314,64.9871,64.7146,64.8216,140902.0
2023-01-09 13:30:00,66.59,66.62,65.99,66.16,242267.0,64.8119,64.8411,64.2279,64.3934,242267.0
2023-01-09 13:40:00,66.14,66.15,65.54,65.76,384646.0,64.3739,64.3836,63.7899,64.004,384646.0
2023-01-09 13:50:00,65.76,65.89,65.63,65.84,194292.0,64.004,64.1306,63.8775,64.0819,194292.0
2023-01-09 14:00:00,65.85,66.15,65.56,65.88,337851.0,64.0916,64.3836,63.8094,64.1208,337851.0
2023-01-09 14:10:00,65.89,66.0,65.7,65.87,187492.0,64.1306,64.2376,63.9456,64.1111,187492.0
2023-01-09 14:20:00,65.87,66.02,65.72,65.89,207546.0,64.1111,64.2571,63.9651,64.1306,207546.0
2023-01-09 14:30:00,65.88,65.97,65.51,65.6,232758.0,64.1208,64.2084,63.7607,63.8483,232758.0
2023-01-09 14:40:00,65.57,65.72,65.47,65.56,194490.0,63.8191,63.9651,63.7218,63.8094,194490.0
2023-01-09 14:50:00,65.58,65.6,64.99,65.07,246825.0,63.8289,63.8483,63.2546,63.3325,246825.0
2023-01-09 15:00:00,65.07,65.21,64.94,65.12,285275.0,63.3325,63.4687,63.2059,63.3811,285275.0
2023-01-09 15:10:00,65.12,65.16,64.71,64.93,356352.0,63.3811,63.4201,62.9821,63.1962,356352.0
2023-01-09 15:20:00,64.91,65.15,64.75,64.78,224805.0,63.1767,63.4103,63.021,63.0502,224805.0
2023-01-09 15:30:00,64.78,64.85,64.5,64.61,279998.0,63.0502,63.1183,62.7777,62.8848,279998.0
2023-01-09 15:40:00,64.6,64.88,64.44,64.62,291641.0,62.875,63.1475,62.7193,62.8945,291641.0
2023-01-09 15:50:00,64.65,64.83,64.45,64.53,506157.0,62.9237,63.0989,62.729,62.8069,506157.0
2023-01-10 09:30:00,64.21,65.21,64.15,64.9,735591.0,62.4954,63.4687,62.437,63.167,735591.0
2023-01-10 09:40:00,64.91,65.0,64.17,64.54,380683.0,63.1767,63.2643,62.4565,62.8166,380683.0
2023-01-10 09:50:00,64.52,65.09,64.08,64.81,369477.0,62.7972,63.3519,62.3689,63.0794,369477.0
2023-01-10 10:00:00,64.85,64.95,64.53,64.81,333728.0,63.1183,63.2157,62.8069,63.0794,333728.0
2023-01-10 10:10:00,64.82,65.59,64.74,65.14,555085.0,63.0891,63.8386,63.0113,63.4006,555085.0
2023-01-10 10:20:00,65.1,65.22,64.6,64.73,388412.0,63.3617,63.4785,62.875,63.0016,388412.0
2023-01-10 10:30:00,64.73,64.74,63.99,64.24,572532.0,63.0016,63.0113,62.2813,62.5246,572532.0
2023-01-10 10:40:00,64.25,64.34,63.72,64.04,380256.0,62.5344,62.622,62.0185,62.33,380256.0
2023-01-10 10:50:00,64.04,64.88,64.03,64.78,386967.0,62.33,63.1475,62.3202,63.0502,386967.0
2023-01-10 11:00:00,64.77,64.91,64.68,64.73,219194.0,63.0405,63.1767,62.9529,63.0016,219194.0
2023-01-10 11:10:00,64.71,64.99,64.64,64.73,207275.0,62.9821,63.2546,62.914,63.0016,207275.0
2023-01-10 11:20:00,64.75,64.95,64.51,64.6,185033.0,63.021,63.2157,62.7874,62.875,185033.0
2023-01-10 11:30:00,64.59,64.7,64.35,64.4,217786.0,62.8653,62.9724,62.6317,62.6804,217786.0
2023-01-10 11:40:00,64.41,64.57,64.27,64.55,190270.0,62.6901,62.8458,62.5538,62.8264,190270.0
2023-01-10 11:50:00,64.55,64.78,64.46,64.66,189191.0,62.8264,63.0502,62.7388,62.9334,189191.0
2023-01-10 12:00:00,64.63,64.68,64.18,64.66,268942.0,62.9042,62.9529,62.4662,62.9334,268942.0
2023-01-10 12:10:00,64.66,64.92,64.54,64.57,195780.0,62.9334,63.1865,62.8166,62.8458,195780.0
2023-01-10 12:20:00,64.57,64.71,64.44,64.62,150892.0,62.8458,62.9821,62.7193,62.8945,150892.0
2023-01-10 12:30:00,64.61,65.18,64.58,65.17,214188.0,62.8848,63.4395,62.8556,63.4298,214188.0
2023-01-10 12:40:00,65.17,65.17,64.87,64.97,186579.0,63.4298,63.4298,63.1378,63.2351,186579.0
2023-01-10 12:50:00,64.98,65.07,64.88,64.98,114244.0,63.2449,63.3325,63.1475,63.2449,114244.0
2023-01-10 13:00:00,64.97,65.27,64.92,65.24,280073.0,63.2351,63.5271,63.1865,63.4979,280073.0
2023-01-10 13:10:00,65.26,65.28,64.89,64.96,110093.0,63.5174,63.5369,63.1573,63.2254,110093.0
2023-01-10 13:20:00,64.97,65.15,64.85,65.06,116087.0,63.2351,63.4103,63.1183,63.3227,116087.0
2023-01-10 13:30:00,65.04,65.36,64.99,65.28,235661.0,63.3033,63.6147,63.2546,63.5369,235661.0
2023-01-10 13:40:00,65.28,65.39,65.12,65.25,124824.0,63.5369,63.6439,63.3811,63.5077,124824.0
2023-01-10 13:50:00,65.25,65.39,65.04,65.35,136804.0,63.5077,63.6439,63.3033,63.605,136804.0
2023-01-10 14:00:00,65.38,65.55,65.28,65.46,238557.0,63.6342,63.7997,63.5369,63.7121,238557.0
2023-01-10 14:10:00,65.47,65.62,65.42,65.58,192944.0,63.7218,63.8678,63.6731,63.8289,192944.0
2023-01-10 14:20:00,65.58,65.66,65.37,65.54,190107.0,63.8289,63.9067,63.6245,63.7899,190107.0
2023-01-10 14:30:00,65.55,65.71,65.4,65.44,165688.0,63.7997,63.9554,63.6537,63.6926,165688.0
2023-01-10 14:40:00,65.44,65.45,65.21,65.37,160389.0,63.6926,63.7023,63.4687,63.6245,160389.0
2023-01-10 14:50:00,65.38,65.4,65.24,65.34,113876.0,63.6342,63.6537,63.4979,63.5953,113876.0
2023-01-10 15:00:00,65.33,65.37,64.98,65.22,238017.0,63.5855,63.6245,63.2449,63.4785,238017.0
2023-01-10 15:10:00,65.23,65.48,65.07,65.45,193570.0,63.4882,63.7315,63.3325,63.7023,193570.0
2023-01-10 15:20:00,65.46,65.47,65.28,65.35,118960.0,63.7121,63.7218,63.5369,63.605,118960.0
2023-01-10 15:30:00,65.36,65.49,65.24,65.42,136959.0,63.6147,63.7413,63.4979,63.6731,136959.0
2023-01-10 15:40:00,65.41,65.54,65.31,65.48,243467.0,63.6634,63.7899,63.5661,63.7315,243467.0
2023-01-10 15:50:00,65.49,65.92,65.49,65.91,552442.0,63.7413,64.1598,63.7413,64.15,552442.0
2023-01-11 09:30:00,66.71,67.02,66.48,66.89,607417.0,64.9287,65.2304,64.7048,65.1039,607417.0
2023-01-11 09:40:00,66.91,67.16,66.78,66.94,502808.0,65.1233,65.3667,64.9968,65.1525,502808.0
2023-01-11 09:50:00,66.9,67.02,66.56,66.73,353995.0,65.1136,65.2304,64.7827,64.9481,353995.0
2023-01-11 10:00:00,66.75,67.01,66.61,66.98,459845.0,64.9676,65.2207,64.8314,65.1915,459845.0
2023-01-11 10:10:00,66.97,67.05,66.66,66.82,193006.0,65.1817,65.2596,64.88,65.0357,193006.0
2023-01-11 10:20:00,66.81,67.12,66.73,67.1,202831.0,65.026,65.3277,64.9481,65.3083,202831.0
2023-01-11 10:30:00,67.11,67.11,66.46,66.64,292510.0,65.318,65.318,64.6854,64.8605,292510.0
2023-01-11 10:40:00,66.64,66.87,66.6,66.8,211844.0,64.8605,65.0844,64.8216,65.0163,211844.0
2023-01-11 10:50:00,66.81,66.81,66.28,66.38,417380.0,65.026,65.026,64.5102,64.6075,417380.0
2023-01-11 11:00:00,66.36,66.6,66.34,66.52,256105.0,64.588,64.8216,64.5686,64.7438,256105.0
2023-01-11 11:10:00,66.55,66.95,66.49,66.84,252149.0,64.773,65.1623,64.7146,65.0552,252149.0
2023-01-11 11:20:00,66.86,66.94,66.78,66.89,185393.0,65.0747,65.1525,64.9968,65.1039,185393.0
2023-01-11 11:30:00,66.9,66.99,66.75,66.84,155825.0,65.1136,65.2012,64.9676,65.0552,155825.0
2023-01-11 11:40:00,66.85,67.05,66.84,67.03,236942.0,65.0649,65.2596,65.0552,65.2401,236942.0
2023-01-11 11:50:00,67.03,67.11,66.92,66.97,204115.0,65.2401,65.318,65.1331,65.1817,204115.0
2023-01-11 12:00:00,66.98,67.12,66.98,67.08,194659.0,65.1915,65.3277,65.1915,65.2888,194659.0
2023-01-11 12:10:00,67.08,67.35,67.07,67.24,234825.0,65.2888,65.5516,65.2791,65.4445,234825.0
2023-01-11 12:20:00,67.24,67.41,67.19,67.33,279521.0,65.4445,65.61,65.3959,65.5321,279521.0
2023-01-11 12:30:00,67.32,67.36,67.07,67.16,204465.0,65.5224,65.5613,65.2791,65.3667,204465.0
2023-01-11 12:40:00,67.16,67.25,67.12,67.23,177549.0,65.3667,65.4543,65.3277,65.4348,177549.0
2023-01-11 12:50:00,67.23,67.32,67.12,67.18,181788.0,65.4348,65.5224,65.3277,65.3861,181788.0
2023-01-11 13:00:00,67.19,67.47,67.17,67.46,242097.0,65.3959,65.6684,65.3764,65.6587,242097.0
2023-01-11 13:10:00,67.47,67.73,67.06,67.27,695682.0,65.6684,65.9214,65.2693,65.4737,695682.0
2023-01-11 13:20:00,67.27,67.56,67.18,67.52,215900.0,65.4737,65.756,65.3861,65.7171,215900.0
2023-01-11 13:30:00,67.52,67.61,67.47,67.54,241375.0,65.7171,65.8046,65.6684,65.7365,241375.0
2023-01-11 13:40:00,67.53,67.65,67.5,67.52,183897.0,65.7268,65.8436,65.6976,65.7171,183897.0
2023-01-11 13:50:00,67.52,67.53,67.29,67.41,233892.0,65.7171,65.7268,65.4932,65.61,233892.0
2023-01-11 14:00:00,67.43,67.47,67.19,67.34,291315.0,65.6295,65.6684,65.3959,65.5419,291315.0
2023-01-11 14:10:00,67.34,67.53,67.3,67.48,220070.0,65.5419,65.7268,65.5029,65.6781,220070.0
2023-01-11 14:20:00,67.49,67.59,67.44,67.5,198864.0,65.6879,65.7852,65.6392,65.6976,198864.0
2023-01-11 14:30:00,67.51,67.76,67.48,67.71,201609.0,65.7073,65.9506,65.6781,65.902,201609.0
2023-01-11 14:40:00,67.7,67.88,67.65,67.76,231391.0,65.8922,66.0674,65.8436,65.9506,231391.0
2023-01-11 14:50:00,67.76,67.77,67.63,67.76,183385.0,65.9506,65.9604,65.8241,65.9506,183385.0
2023-01-11 15:00:00,67.76,67.88,67.73,67.78,161596.0,65.9506,66.0674,65.9214,65.9701,161596.0
2023-01-11 15:10:00,67.78,68.07,67.78,68.02,356644.0,65.9701,66.2524,65.9701,66.2037,356644.0
2023-01-11 15:20:00,68.03,68.06,67.87,67.9,243582.0,66.2134,66.2426,66.0577,66.0869,243582.0
2023-01-11 15:30:00,67.89,67.9,67.68,67.71,238700.0,66.0772,66.0869,65.8728,65.902,238700.0
2023-01-11 15:40:00,67.72,68.01,67.62,67.99,435518.0,65.9117,66.194,65.8144,66.1745,435518.0
2023-01-11 15:50:00,68.0,68.42,67.9,68.39,705303.0,66.1842,66.593,66.0869,66.5638,705303.0
2023-01-12 09:30:00,68.91,69.09,67.82,68.1,1038946.0,67.0699,67.2451,66.009,66.2816,1038946.0
2023-01-12 09:40:00,68.09,68.21,66.9,66.9,710455.0,66.2718,66.3886,65.1136,65.1136,710455.0
2023-01-12 09:50:00,66.88,67.5,66.73,67.4,775198.0,65.0941,65.6976,64.9481,65.6003,775198.0
2023-01-12 10:00:00,67.4,68.11,67.36,67.77,671734.0,65.6003,66.2913,65.5613,65.9604,671734.0
2023-01-12 10:10:00,67.78,69.03,67.78,68.84,838031.0,65.9701,67.1867,65.9701,67.0018,838031.0
2023-01-12 10:20:00,68.87,68.97,68.37,68.54,443848.0,67.031,67.1283,66.5444,66.7098,443848.0
2023-01-12 10:30:00,68.54,69.04,68.17,69.01,441078.0,66.7098,67.1965,66.3497,67.1673,441078.0
2023-01-12 10:40:00,69.0,69.08,67.87,68.18,481920.0,67.1575,67.2354,66.0577,66.3594,481920.0
2023-01-12 10:50:00,68.19,68.78,68.01,68.3,609896.0,66.3692,66.9434,66.194,66.4762,609896.0
2023-01-12 11:00:00,68.34,68.37,67.73,68.26,416458.0,66.5152,66.5444,65.9214,66.4373,416458.0
2023-01-12 11:10:00,68.28,68.67,68.08,68.43,233000.0,66.4568,66.8363,66.2621,66.6028,233000.0
2023-01-12 11:20:00,68.47,68.64,68.14,68.43,186235.0,66.6417,66.8071,66.3205,66.6028,186235.0
2023-01-12 11:30:00,68.43,68.5,67.92,68.31,246950.0,66.6028,66.6709,66.1064,66.486,246950.0
2023-01-12 11:40:00,68.32,68.72,68.25,68.43,313693.0,66.4957,66.885,66.4276,66.6028,313693.0
2023-01-12 11:50:00,68.42,68.85,68.27,68.76,299867.0,66.593,67.0115,66.447,66.9239,299867.0
2023-01-12 12:00:00,68.74,69.11,68.65,69.0,333981.0,66.9045,67.2646,66.8169,67.1575,333981.0
2023-01-12 12:10:00,68.99,69.39,68.97,69.34,319211.0,67.1478,67.5371,67.1283,67.4885,319211.0
2023-01-12 12:20:00,69.34,69.57,69.2,69.53,294741.0,67.4885,67.7123,67.3522,67.6734,294741.0
2023-01-12 12:30:00,69.54,69.66,69.39,69.49,322794.0,67.6831,67.7999,67.5371,67.6344,322794.0
2023-01-12 12:40:00,69.49,69.63,69.32,69.45,267651.0,67.6344,67.7707,67.469,67.5955,267651.0
2023-01-12 12:50:00,69.45,69.67,69.45,69.49,173557.0,67.5955,67.8096,67.5955,67.6344,173557.0
2023-01-12 13:00:00,69.48,69.72,69.4,69.58,352505.0,67.6247,67.8583,67.5469,67.722,352505.0
2023-01-12 13:10:00,69.6,69.8,69.43,69.69,239074.0,67.7415,67.9362,67.576,67.8291,239074.0
2023-01-12 13:20:00,69.7,69.75,68.53,68.69,535497.0,67.8388,67.8875,66.7001,66.8558,535497.0
2023-01-12 13:30:00,68.68,69.23,68.34,69.12,693981.0,66.8461,67.3814,66.5152,67.2743,693981.0
2023-01-12 13:40:00,69.15,69.52,69.08,69.43,336313.0,67.3035,67.6636,67.2354,67.576,336313.0
2023-01-12 13:50:00,69.42,69.83,69.38,69.73,387859.0,67.5663,67.9654,67.5274,67.868,387859.0
2023-01-12 14:00:00,69.75,69.86,69.38,69.45,425987.0,67.8875,67.9946,67.5274,67.5955,425987.0
2023-01-12 14:10:00,69.45,69.62,69.38,69.56,256590.0,67.5955,67.761,67.5274,67.7026,256590.0
2023-01-12 14:20:00,69.56,69.65,69.24,69.32,288394.0,67.7026,67.7902,67.3911,67.469,288394.0
2023-01-12 14:30:00,69.33,69.53,69.16,69.5,330162.0,67.4787,67.6734,67.3133,67.6442,330162.0
2023-01-12 14:40:00,69.51,69.59,69.32,69.43,253708.0,67.6539,67.7318,67.469,67.576,253708.0
2023-01-12 14:50:00,69.44,69.44,68.95,69.28,351354.0,67.5858,67.5858,67.1089,67.4301,351354.0
2023-01-12 15:00:00,69.28,69.37,68.87,68.91,309305.0,67.4301,67.5177,67.031,67.0699,309305.0
2023-01-12 15:10:00,68.92,68.97,68.74,68.77,424742.0,67.0797,67.1283,66.9045,66.9337,424742.0
2023-01-12 15:20:00,68.78,69.11,68.7,68.92,274331.0,66.9434,67.2646,66.8655,67.0797,274331.0
2023-01-12 15:30:00,68.92,69.1,68.74,68.91,262334.0,67.0797,67.2549,66.9045,67.0699,262334.0
2023-01-12 15:40:00,68.92,69.03,68.49,68.6,433661.0,67.0797,67.1867,66.6611,66.7682,433661.0
2023-01-12 15:50:00,68.61,69.16,68.61,69.05,637742.0,66.7779,67.3133,66.7779,67.2062,637742.0
2023-01-13 09:30:00,67.26,67.65,67.17,67.31,520517.0,65.464,65.8436,65.3764,65.5127,520517.0
2023-01-13 09:40:00,67.33,67.89,67.12,67.64,453079.0,65.5321,66.0772,65.3277,65.8338,453079.0
2023-01-13 09:50:00,67.62,68.11,67.59,67.84,295438.0,65.8144,66.2913,65.7852,66.0285,295438.0
2023-01-13 10:00:00,67.83,68.44,67.64,68.14,472526.0,66.0188,66.6125,65.8338,66.3205,472526.0
2023-01-13 10:10:00,68.13,68.54,68.13,68.35,385495.0,66.3108,66.7098,66.3108,66.5249,385495.0
2023-01-13 10:20:00,68.36,68.8,68.28,68.76,336935.0,66.5346,66.9629,66.4568,66.9239,336935.0
2023-01-13 10:30:00,68.76,68.91,68.44,68.54,337095.0,66.9239,67.0699,66.6125,66.7098,337095.0
2023-01-13 10:40:00,68.55,68.86,68.47,68.82,249648.0,66.7195,67.0213,66.6417,66.9823,249648.0
2023-01-13 10:50:00,68.83,68.86,68.6,68.7,173282.0,66.9921,67.0213,66.7682,66.8655,173282.0
2023-01-13 11:00:00,68.7,68.81,68.41,68.53,203873.0,66.8655,66.9726,66.5833,66.7001,203873.0
2023-01-13 11:10:00,68.51,68.58,68.17,68.32,206575.0,66.6806,66.7487,66.3497,66.4957,206575.0
2023-01-13 11:20:00,68.32,68.71,68.29,68.5,196957.0,66.4957,66.8753,66.4665,66.6709,196957.0
2023-01-13 11:30:00,68.51,68.54,68.23,68.26,188964.0,66.6806,66.7098,66.4081,66.4373,188964.0
2023-01-13 11:40:00,68.3,68.4,68.1,68.27,189922.0,66.4762,66.5736,66.2816,66.447,189922.0
2023-01-13 11:50:00,68.27,68.44,68.17,68.41,289090.0,66.447,66.6125,66.3497,66.5833,289090.0
2023-01-13 12:00:00,68.4,68.54,68.36,68.5,171033.0,66.5736,66.7098,66.5346,66.6709,171033.0
2023-01-13 12:10:00,68.51,68.75,68.46,68.7,162846.0,66.6806,66.9142,66.632,66.8655,162846.0
2023-01-13 12:20:00,68.72,68.81,68.58,68.75,194288.0,66.885,66.9726,66.7487,66.9142,194288.0
2023-01-13 12:30:00,68.75,68.76,68.52,68.56,116468.0,66.9142,66.9239,66.6903,66.7293,116468.0
2023-01-13 12:40:00,68.56,68.8,68.52,68.73,125208.0,66.7293,66.9629,66.6903,66.8947,125208.0
2023-01-13 12:50:00,68.72,68.94,68.64,68.87,189187.0,66.885,67.0991,66.8071,67.031,189187.0
2023-01-13 13:00:00,68.87,68.98,68.73,68.8,235359.0,67.031,67.1381,66.8947,66.9629,235359.0
2023-01-13 13:10:00,68.78,68.92,68.62,68.64,187534.0,66.9434,67.0797,66.7877,66.8071,187534.0
2023-01-13 13:20:00,68.64,68.74,68.56,68.74,121762.0,66.8071,66.9045,66.7293,66.9045,121762.0
2023-01-13 13:30:00,68.74,69.0,68.68,68.99,232148.0,66.9045,67.1575,66.8461,67.1478,232148.0
2023-01-13 13:40:00,69.0,69.38,68.99,69.31,501582.0,67.1575,67.5274,67.1478,67.4593,501582.0
2023-01-13 13:50:00,69.32,69.38,69.2,69.3,175444.0,67.469,67.5274,67.3522,67.4495,175444.0
2023-01-13 14:00:00,69.3,69.43,69.14,69.14,213641.0,67.4495,67.576,67.2938,67.2938,213641.0
2023-01-13 14:10:00,69.14,69.35,69.13,69.22,159193.0,67.2938,67.4982,67.2841,67.3717,159193.0
2023-01-13 14:20:00,69.22,69.34,69.11,69.33,137464.0,67.3717,67.4885,67.2646,67.4787,137464.0
2023-01-13 14:30:00,69.33,69.45,69.19,69.41,274161.0,67.4787,67.5955,67.3425,67.5566,274161.0
2023-01-13 14:40:00,69.41,69.46,69.25,69.37,109447.0,67.5566,67.6052,67.4009,67.5177,109447.0
2023-01-13 14:50:00,69.37,69.41,69.18,69.37,216469.0,67.5177,67.5566,67.3327,67.5177,216469.0
2023-01-13 15:00:00,69.36,69.51,69.34,69.51,181632.0,67.5079,67.6539,67.4885,67.6539,181632.0
2023-01-13 15:10:00,69.51,69.62,69.42,69.53,201077.0,67.6539,67.761,67.5663,67.6734,201077.0
2023-01-13 15:20:00,69.53,69.69,69.49,69.69,203277.0,67.6734,67.8291,67.6344,67.8291,203277.0
2023-01-13 15:30:00,69.7,70.1,69.65,70.1,396498.0,67.8388,68.2282,67.7902,68.2282,396498.0
2023-01-13 15:40:00,70.1,70.12,69.68,69.83,438266.0,68.2282,68.2476,67.8194,67.9654,438266.0
2023-01-13 15:50:00,69.83,69.96,69.63,69.8,730036.0,67.9654,68.0919,67.7707,67.9362,730036.0
2023-01-17 09:30:00,69.8,70.06,69.39,69.55,306800.0,67.9362,68.1892,67.5371,67.6928,306800.0
2023-01-17 09:40:00,69.54,69.98,69.33,69.86,280639.0,67.6831,68.1114,67.4787,67.9946,280639.0
2023-01-17 09:50:00,69.89,70.11,69.66,69.81,307487.0,68.0238,68.2379,67.7999,67.9459,307487.0
2023-01-17 10:00:00,69.84,70.63,69.84,70.46,609550.0,67.9751,68.744,67.9751,68.5785,609550.0
2023-01-17 10:10:00,70.47,70.58,70.3,70.45,234253.0,68.5883,68.6953,68.4228,68.5688,234253.0
2023-01-17 10:20:00,70.48,70.69,70.33,70.42,216924.0,68.598,68.8024,68.452,68.5396,216924.0
2023-01-17 10:30:00,70.45,70.48,70.01,70.02,256686.0,68.5688,68.598,68.1406,68.1503,256686.0
2023-01-17 10:40:00,70.03,70.07,69.44,69.78,407921.0,68.16,68.199,67.5858,67.9167,407921.0
2023-01-17 10:50:00,69.77,69.81,69.53,69.66,144268.0,67.907,67.9459,67.6734,67.7999,144268.0
2023-01-17 11:00:00,69.66,69.77,69.29,69.37,181280.0,67.7999,67.907,67.4398,67.5177,181280.0
2023-01-17 11:10:00,69.41,69.41,69.11,69.27,246015.0,67.5566,67.5566,67.2646,67.4203,246015.0
2023-01-17 11:20:00,69.26,69.43,69.03,69.36,170663.0,67.4106,67.576,67.1867,67.5079,170663.0
2023-01-17 11:30:00,69.36,69.59,69.33,69.54,182468.0,67.5079,67.7318,67.4787,67.6831,182468.0
2023-01-17 11:40:00,69.54,69.67,69.5,69.61,141740.0,67.6831,67.8096,67.6442,67.7512,141740.0
2023-01-17 11:50:00,69.62,69.73,69.48,69.64,110144.0,67.761,67.868,67.6247,67.7804,110144.0
2023-01-17 12:00:00,69.65,69.87,69.57,69.57,113697.0,67.7902,68.0043,67.7123,67.7123,113697.0
2023-01-17 12:10:00,69.55,69.6,69.38,69.43,61020.0,67.6928,67.7415,67.5274,67.576,61020.0
2023-01-17 12:20:00,69.46,69.52,69.26,69.31,74580.0,67.6052,67.6636,67.4106,67.4593,74580.0
2023-01-17 12:30:00,69.3,69.62,69.29,69.55,93843.0,67.4495,67.761,67.4398,67.6928,93843.0
2023-01-17 12:40:00,69.56,69.58,69.43,69.51,51771.0,67.7026,67.722,67.576,67.6539,51771.0
2023-01-17 12:50:00,69.49,69.71,69.45,69.59,76133.0,67.6344,67.8486,67.5955,67.7318,76133.0
2023-01-17 13:00:00,69.58,69.73,69.57,69.63,89510.0,67.722,67.868,67.7123,67.7707,89510.0
2023-01-17 13:10:00,69.63,69.72,69.48,69.68,96613.0,67.7707,67.8583,67.6247,67.8194,96613.0
2023-01-17 13:20:00,69.68,69.69,69.52,69.61,38659.0,67.8194,67.8291,67.6636,67.7512,38659.0
2023-01-17 13:30:00,69.62,69.92,69.55,69.91,99950.0,67.761,68.053,67.6928,68.0432,99950.0
2023-01-17 13:40:00,69.89,69.94,69.74,69.91,119828.0,68.0238,68.0724,67.8778,68.0432,119828.0
2023-01-17 13:50:00,69.9,69.94,69.77,69.88,129355.0,68.0335,68.0724,67.907,68.014,129355.0
2023-01-17 14:00:00,69.87,69.97,69.82,69.89,93944.0,68.0043,68.1016,67.9556,68.0238,93944.0
2023-01-17 14:10:00,69.89,69.91,69.33,69.52,221508.0,68.0238,68.0432,67.4787,67.6636,221508.0
2023-01-17 14:20:00,69.53,69.54,69.33,69.45,147070.0,67.6734,67.6831,67.4787,67.5955,147070.0
2023-01-17 14:30:00,69.45,69.85,69.45,69.81,198725.0,67.5955,67.9848,67.5955,67.9459,198725.0
2023-01-17 14:40:00,69.8,69.9,69.76,69.83,96215.0,67.9362,68.0335,67.8972,67.9654,96215.0
2023-01-17 14:50:00,69.84,69.86,69.52,69.59,96869.0,67.9751,67.9946,67.6636,67.7318,96869.0
2023-01-17 15:00:00,69.58,69.83,69.58,69.69,88809.0,67.722,67.9654,67.722,67.8291,88809.0
2023-01-17 15:10:00,69.69,69.71,69.45,69.58,126535.0,67.8291,67.8486,67.5955,67.722,126535.0
2023-01-17 15:20:00,69.58,69.64,69.41,69.51,102644.0,67.722,67.7804,67.5566,67.6539,102644.0
2023-01-17 15:30:00,69.48,69.62,69.43,69.55,135406.0,67.6247,67.761,67.576,67.6928,135406.0
2023-01-17 15:40:00,69.54,69.63,69.2,69.29,209543.0,67.6831,67.7707,67.3522,67.4398,209543.0
2023-01-17 15:50:00,69.3,69.45,69.09,69.41,721864.0,67.4495,67.5955,67.2451,67.5566,721864.0
2023-01-18 09:30:00,70.04,70.34,69.72,69.98,640421.0,68.1698,68.4618,67.8583,68.1114,640421.0
2023-01-18 09:40:00,70.03,70.4,69.8,70.11,657354.0,68.16,68.5201,67.9362,68.2379,657354.0
2023-01-18 09:50:00,70.13,70.39,70.04,70.31,376570.0,68.2574,68.5104,68.1698,68.4326,376570.0
2023-01-18 10:00:00,70.34,70.63,70.29,70.37,537593.0,68.4618,68.744,68.4131,68.4909,537593.0
2023-01-18 10:10:00,70.37,70.49,69.8,69.99,365011.0,68.4909,68.6077,67.9362,68.1211,365011.0
2023-01-18 10:20:00,69.99,70.3,69.98,70.26,311957.0,68.1211,68.4228,68.1114,68.3839,311957.0
2023-01-18 10:30:00,70.27,70.28,69.53,69.57,474782.0,68.3936,68.4034,67.6734,67.7123,474782.0
2023-01-18 10:40:00,69.57,69.72,69.18,69.29,517692.0,67.7123,67.8583,67.3327,67.4398,517692.0
2023-01-18 10:50:00,69.28,69.29,68.72,69.11,566526.0,67.4301,67.4398,66.885,67.2646,566526.0
2023-01-18 11:00:00,69.1,69.2,68.44,68.61,415714.0,67.2549,67.3522,66.6125,66.7779,415714.0
2023-01-18 11:10:00,68.63,68.63,68.32,68.33,237979.0,66.7974,66.7974,66.4957,66.5054,237979.0
2023-01-18 11:20:00,68.34,68.34,67.92,68.13,526494.0,66.5152,66.5152,66.1064,66.3108,526494.0
2023-01-18 11:30:00,68.14,68.14,67.65,67.68,546376.0,66.3205,66.3205,65.8436,65.8728,546376.0
2023-01-18 11:40:00,67.67,67.88,67.56,67.84,350149.0,65.863,66.0674,65.756,66.0285,350149.0
2023-01-18 11:50:00,67.83,67.94,67.53,67.85,361701.0,66.0188,66.1258,65.7268,66.0382,361701.0
2023-01-18 12:00:00,67.87,67.97,67.55,67.69,221293.0,66.0577,66.155,65.7463,65.8825,221293.0
2023-01-18 12:10:00,67.65,67.85,67.54,67.55,215100.0,65.8436,66.0382,65.7365,65.7463,215100.0
2023-01-18 12:20:00,67.55,67.6,67.18,67.28,543502.0,65.7463,65.7949,65.3861,65.4835,543502.0
2023-01-18 12:30:00,67.28,67.48,67.13,67.34,336554.0,65.4835,65.6781,65.3375,65.5419,336554.0
2023-01-18 12:40:00,67.33,67.43,67.19,67.32,336238.0,65.5321,65.6295,65.3959,65.5224,336238.0
2023-01-18 12:50:00,67.32,67.39,67.0,67.09,397234.0,65.5224,65.5905,65.2109,65.2985,397234.0
2023-01-18 13:00:00,67.09,67.22,66.7,66.76,463822.0,65.2985,65.4251,64.9189,64.9773,463822.0
2023-01-18 13:10:00,66.75,66.79,66.65,66.75,227984.0,64.9676,65.0065,64.8703,64.9676,227984.0
2023-01-18 13:20:00,66.73,67.08,66.68,67.08,241652.0,64.9481,65.2888,64.8995,65.2888,241652.0
2023-01-18 13:30:00,67.06,67.2,66.91,67.09,297507.0,65.2693,65.4056,65.1233,65.2985,297507.0
2023-01-18 13:40:00,67.1,67.45,67.09,67.26,417010.0,65.3083,65.6489,65.2985,65.464,417010.0
2023-01-18 13:50:00,67.27,67.43,67.16,67.2,256786.0,65.4737,65.6295,65.3667,65.4056,256786.0
2023-01-18 14:00:00,67.21,67.28,66.94,67.09,375650.0,65.4153,65.4835,65.1525,65.2985,375650.0
2023-01-18 14:10:00,67.1,67.24,66.95,66.99,169538.0,65.3083,65.4445,65.1623,65.2012,169538.0
2023-01-18 14:20:00,66.99,67.32,66.99,67.28,256903.0,65.2012,65.5224,65.2012,65.4835,256903.0
2023-01-18 14:30:00,67.28,67.37,67.1,67.12,208794.0,65.4835,65.5711,65.3083,65.3277,208794.0
2023-01-18 14:40:00,67.14,67.21,67.03,67.08,153226.0,65.3472,65.4153,65.2401,65.2888,153226.0
2023-01-18 14:50:00,67.05,67.07,66.92,66.98,154912.0,65.2596,65.2791,65.1331,65.1915,154912.0
2023-01-18 15:00:00,66.97,66.98,66.76,66.93,261665.0,65.1817,65.1915,64.9773,65.1428,261665.0
2023-01-18 15:10:00,66.93,67.21,66.79,66.88,323810.0,65.1428,65.4153,65.0065,65.0941,323810.0
2023-01-18 15:20:00,66.88,66.98,66.76,66.81,204472.0,65.0941,65.1915,64.9773,65.026,204472.0
2023-01-18 15:30:00,66.79,66.83,66.46,66.48,633706.0,65.0065,65.0455,64.6854,64.7048,633706.0
2023-01-18 15:40:00,66.47,66.47,66.18,66.23,567308.0,64.6951,64.6951,64.4128,64.4615,567308.0
2023-01-18 15:50:00,66.23,66.43,66.02,66.15,1010083.0,64.4615,64.6562,64.2571,64.3836,1010083.0
2023-01-19 09:30:00,64.96,65.45,64.87,65.43,572044.0,63.2254,63.7023,63.1378,63.6829,572044.0
2023-01-19 09:40:00,65.42,65.53,64.64,64.7,490595.0,63.6731,63.7802,62.914,62.9724,490595.0
2023-01-19 09:50:00,64.7,65.22,64.62,64.95,509353.0,62.9724,63.4785,62.8945,63.2157,509353.0
2023-01-19 10:00:00,64.94,65.26,64.75,65.18,477933.0,63.2059,63.5174,63.021,63.4395,477933.0
2023-01-19 10:10:00,65.18,65.25,64.5,65.02,585646.0,63.4395,63.5077,62.7777,63.2838,585646.0
2023-01-19 10:20:00,65.01,65.11,64.65,64.83,297097.0,63.2741,63.3714,62.9237,63.0989,297097.0
2023-01-19 10:30:00,64.83,64.84,64.41,64.64,414017.0,63.0989,63.1086,62.6901,62.914,414017.0
2023-01-19 10:40:00,64.63,64.77,64.27,64.4,310225.0,62.9042,63.0405,62.5538,62.6804,310225.0
2023-01-19 10:50:00,64.4,64.42,64.07,64.25,531800.0,62.6804,62.6998,62.3592,62.5344,531800.0
2023-01-19 11:00:00,64.27,64.6,64.16,64.55,418072.0,62.5538,62.875,62.4468,62.8264,418072.0
2023-01-19 11:10:00,64.54,64.83,64.41,64.42,297487.0,62.8166,63.0989,62.6901,62.6998,297487.0
2023-01-19 11:20:00,64.42,64.44,64.13,64.19,239477.0,62.6998,62.7193,62.4176,62.476,239477.0
2023-01-19 11:30:00,64.19,64.31,64.11,64.26,282269.0,62.476,62.5928,62.3981,62.5441,282269.0
2023-01-19 11:40:00,64.26,64.29,63.92,64.12,404474.0,62.5441,62.5733,62.2132,62.4078,404474.0
2023-01-19 11:50:00,64.12,64.22,64.01,64.2,219638.0,62.4078,62.5052,62.3008,62.4857,219638.0
2023-01-19 12:00:00,64.2,64.59,64.19,64.4,306652.0,62.4857,62.8653,62.476,62.6804,306652.0
2023-01-19 12:10:00,64.4,64.82,64.38,64.67,276427.0,62.6804,63.0891,62.6609,62.9432,276427.0
2023-01-19 12:20:00,64.67,64.7,64.41,64.47,194754.0,62.9432,62.9724,62.6901,62.7485,194754.0
2023-01-19 12:30:00,64.46,64.56,64.35,64.49,141164.0,62.7388,62.8361,62.6317,62.768,141164.0
2023-01-19 12:40:00,64.48,64.56,64.36,64.37,169148.0,62.7582,62.8361,62.6414,62.6512,169148.0
2023-01-19 12:50:00,64.39,64.6,64.26,64.59,133853.0,62.6706,62.875,62.5441,62.8653,133853.0
2023-01-19 13:00:00,64.59,64.99,64.56,64.83,224635.0,62.8653,63.2546,62.8361,63.0989,224635.0
2023-01-19 13:10:00,64.81,65.02,64.59,64.95,356546.0,63.0794,63.2838,62.8653,63.2157,356546.0
2023-01-19 13:20:00,64.97,65.16,64.71,64.85,359163.0,63.2351,63.4201,62.9821,63.1183,359163.0
2023-01-19 13:30:00,64.86,65.39,64.86,65.37,325493.0,63.1281,63.6439,63.1281,63.6245,325493.0
2023-01-19 13:40:00,65.37,65.64,65.17,65.21,421026.0,63.6245,63.8873,63.4298,63.4687,421026.0
2023-01-19 13:50:00,65.21,65.24,65.04,65.21,210079.0,63.4687,63.4979,63.3033,63.4687,210079.0
2023-01-19 14:00:00,65.2,65.3,64.93,65.1,268153.0,63.459,63.5563,63.1962,63.3617,268153.0
2023-01-19 14:10:00,65.1,65.46,65.04,65.38,254081.0,63.3617,63.7121,63.3033,63.6342,254081.0
2023-01-19 14:20:00,65.39,65.76,65.35,65.64,316832.0,63.6439,64.004,63.605,63.8873,316832.0
2023-01-19 14:30:00,65.65,65.85,65.47,65.68,251357.0,63.897,64.0916,63.7218,63.9262,251357.0
2023-01-19 14:40:00,65.66,65.84,65.54,65.6,315878.0,63.9067,64.0819,63.7899,63.8483,315878.0
2023-01-19 14:50:00,65.6,65.68,65.44,65.53,166444.0,63.8483,63.9262,63.6926,63.7802,166444.0
2023-01-19 15:00:00,65.55,65.75,65.35,65.4,302638.0,63.7997,63.9943,63.605,63.6537,302638.0
2023-01-19 15:10:00,65.41,65.57,65.25,65.43,249051.0,63.6634,63.8191,63.5077,63.6829,249051.0
2023-01-19 15:20:00,65.43,65.51,65.27,65.42,182434.0,63.6829,63.7607,63.5271,63.6731,182434.0
2023-01-19 15:30:00,65.45,65.46,65.16,65.35,254054.0,63.7023,63.7121,63.4201,63.605,254054.0
2023-01-19 15:40:00,65.37,65.37,65.04,65.1,289286.0,63.6245,63.6245,63.3033,63.3617,289286.0
2023-01-19 15:50:00,65.1,65.15,64.54,64.63,641443.0,63.3617,63.4103,62.8166,62.9042,641443.0
2023-01-20 09:30:00,65.33,65.33,64.44,64.73,497700.0,63.5855,63.5855,62.7193,63.0016,497700.0
2023-01-20 09:40:00,64.73,65.08,64.7,64.92,310656.0,63.0016,63.3422,62.9724,63.1865,310656.0
2023-01-20 09:50:00,64.97,65.3,64.9,65.1,298377.0,63.2351,63.5563,63.167,63.3617,298377.0
2023-01-20 10:00:00,65.09,65.66,64.89,65.56,392737.0,63.3519,63.9067,63.1573,63.8094,392737.0
2023-01-20 10:10:00,65.56,65.63,65.2,65.34,259750.0,63.8094,63.8775,63.459,63.5953,259750.0
2023-01-20 10:20:00,65.34,65.79,65.26,65.73,256828.0,63.5953,64.0332,63.5174,63.9748,256828.0
2023-01-20 10:30:00,65.76,65.84,65.53,65.62,255004.0,64.004,64.0819,63.7802,63.8678,255004.0
2023-01-20 10:40:00,65.61,65.68,65.45,65.57,150489.0,63.8581,63.9262,63.7023,63.8191,150489.0
2023-01-20 10:50:00,65.57,65.76,65.44,65.58,156696.0,63.8191,64.004,63.6926,63.8289,156696.0
2023-01-20 11:00:00,65.59,65.98,65.57,65.89,227071.0,63.8386,64.2182,63.8191,64.1306,227071.0
2023-01-20 11:10:00,65.9,66.22,65.9,66.2,240332.0,64.1403,64.4518,64.1403,64.4323,240332.0
2023-01-20 11:20:00,66.2,66.46,66.04,66.43,206153.0,64.4323,64.6854,64.2766,64.6562,206153.0
2023-01-20 11:30:00,66.45,66.49,66.15,66.17,195945.0,64.6756,64.7146,64.3836,64.4031,195945.0
2023-01-20 11:40:00,66.15,66.33,66.1,66.27,212036.0,64.3836,64.5588,64.335,64.5004,212036.0
2023-01-20 11:50:00,66.28,66.28,66.06,66.14,184202.0,64.5102,64.5102,64.296,64.3739,184202.0
2023-01-20 12:00:00,66.14,66.32,66.12,66.24,185361.0,64.3739,64.5491,64.3544,64.4712,185361.0
2023-01-20 12:10:00,66.23,66.34,66.14,66.31,128900.0,64.4615,64.5686,64.3739,64.5394,128900.0
2023-01-20 12:20:00,66.3,66.4,66.22,66.29,130812.0,64.5296,64.627,64.4518,64.5199,130812.0
2023-01-20 12:30:00,66.29,66.3,66.14,66.28,139387.0,64.5199,64.5296,64.3739,64.5102,139387.0
2023-01-20 12:40:00,66.3,66.35,66.21,66.27,57292.0,64.5296,64.5783,64.442,64.5004,57292.0
2023-01-20 12:50:00,66.27,66.42,66.19,66.19,88898.0,64.5004,64.6464,64.4226,64.4226,88898.0
2023-01-20 13:00:00,66.18,66.45,66.16,66.21,313731.0,64.4128,64.6756,64.3934,64.442,313731.0
2023-01-20 13:10:00,66.21,66.34,65.86,65.86,261038.0,64.442,64.5686,64.1014,64.1014,261038.0
2023-01-20 13:20:00,65.83,66.11,65.81,66.06,185041.0,64.0722,64.3447,64.0527,64.296,185041.0
2023-01-20 13:30:00,66.08,66.71,66.07,66.63,259347.0,64.3155,64.9287,64.3058,64.8508,259347.0
2023-01-20 13:40:00,66.64,66.96,66.59,66.92,170411.0,64.8605,65.172,64.8119,65.1331,170411.0
2023-01-20 13:50:00,66.94,67.05,66.84,66.95,222823.0,65.1525,65.2596,65.0552,65.1623,222823.0
2023-01-20 14:00:00,66.98,67.02,66.85,66.97,80179.0,65.1915,65.2304,65.0649,65.1817,80179.0
2023-01-20 14:10:00,66.95,67.16,66.95,67.06,140976.0,65.1623,65.3667,65.1623,65.2693,140976.0
2023-01-20 14:20:00,67.06,67.23,67.01,67.18,118272.0,65.2693,65.4348,65.2207,65.3861,118272.0
2023-01-20 14:30:00,67.18,67.41,67.18,67.33,240387.0,65.3861,65.61,65.3861,65.5321,240387.0
2023-01-20 14:40:00,67.34,67.38,67.19,67.25,113379.0,65.5419,65.5808,65.3959,65.4543,113379.0
2023-01-20 14:50:00,67.26,67.42,67.14,67.4,119483.0,65.464,65.6197,65.3472,65.6003,119483.0
2023-01-20 15:00:00,67.41,67.77,67.41,67.7,309856.0,65.61,65.9604,65.61,65.8922,309856.0
2023-01-20 15:10:00,67.7,68.15,67.66,68.01,286729.0,65.8922,66.3302,65.8533,66.194,286729.0
2023-01-20 15:20:00,68.01,68.02,67.66,67.83,291091.0,66.194,66.2037,65.8533,66.0188,291091.0
2023-01-20 15:30:00,67.84,67.95,67.66,67.84,191647.0,66.0285,66.1356,65.8533,66.0285,191647.0
2023-01-20 15:40:00,67.84,67.94,67.67,67.93,190015.0,66.0285,66.1258,65.863,66.1161,190015.0
2023-01-20 15:50:00,67.94,68.27,67.77,68.16,640028.0,66.1258,66.447,65.9604,66.34,640028.0
2023-01-23 09:30:00,68.58,68.67,68.08,68.35,355337.0,66.7487,66.8363,66.2621,66.5249,355337.0
2023-01-23 09:40:00,68.36,69.09,68.34,69.0,396127.0,66.5346,67.2451,66.5152,67.1575,396127.0
2023-01-23 09:50:00,69.01,69.41,69.0,69.2,361933.0,67.1673,67.5566,67.1575,67.3522,361933.0
2023-01-23 10:00:00,69.21,69.51,69.07,69.18,349176.0,67.3619,67.6539,67.2257,67.3327,349176.0
2023-01-23 10:10:00,69.17,69.68,69.15,69.63,374540.0,67.323,67.8194,67.3035,67.7707,374540.0
2023-01-23 10:20:00,69.63,70.01,69.52,69.88,306722.0,67.7707,68.1406,67.6636,68.014,306722.0
2023-01-23 10:30:00,69.91,70.11,69.9,69.98,231935.0,68.0432,68.2379,68.0335,68.1114,231935.0
2023-01-23 10:40:00,69.99,70.28,69.82,70.24,321594.0,68.1211,68.4034,67.9556,68.3644,321594.0
2023-01-23 10:50:00,70.25,70.43,70.16,70.23,247889.0,68.3742,68.5493,68.2866,68.3547,247889.0
2023-01-23 11:00:00,70.23,71.17,70.23,71.13,515534.0,68.3547,69.2696,68.3547,69.2307,515534.0
2023-01-23 11:10:00,71.15,71.25,70.89,71.25,275361.0,69.2501,69.3475,68.9971,69.3475,275361.0
2023-01-23 11:20:00,71.25,71.37,70.72,70.73,293335.0,69.3475,69.4642,68.8316,68.8413,293335.0
2023-01-23 11:30:00,70.75,70.95,70.64,70.89,231792.0,68.8608,69.0555,68.7537,68.9971,231792.0
2023-01-23 11:40:00,70.88,71.05,70.81,71.05,140507.0,68.9873,69.1528,68.9192,69.1528,140507.0
2023-01-23 11:50:00,71.02,71.13,70.86,71.08,143183.0,69.1236,69.2307,68.9679,69.182,143183.0
2023-01-23 12:00:00,71.09,71.1,70.48,70.51,227373.0,69.1917,69.2015,68.598,68.6272,227373.0
2023-01-23 12:10:00,70.51,70.78,70.49,70.75,214578.0,68.6272,68.89,68.6077,68.8608,214578.0
2023-01-23 12:20:00,70.75,70.87,70.64,70.84,145637.0,68.8608,68.9776,68.7537,68.9484,145637.0
2023-01-23 12:30:00,70.85,70.95,70.74,70.89,72041.0,68.9581,69.0555,68.8511,68.9971,72041.0
2023-01-23 12:40:00,70.9,70.92,70.74,70.83,156295.0,69.0068,69.0263,68.8511,68.9387,156295.0
2023-01-23 12:50:00,70.81,71.13,70.72,71.08,180244.0,68.9192,69.2307,68.8316,69.182,180244.0
2023-01-23 13:00:00,71.07,71.24,71.02,71.18,129736.0,69.1723,69.3377,69.1236,69.2793,129736.0
2023-01-23 13:10:00,71.18,71.26,71.04,71.22,138565.0,69.2793,69.3572,69.1431,69.3183,138565.0
2023-01-23 13:20:00,71.22,71.35,71.16,71.26,203536.0,69.3183,69.4448,69.2599,69.3572,203536.0
2023-01-23 13:30:00,71.25,71.45,71.24,71.44,191838.0,69.3475,69.5421,69.3377,69.5324,191838.0
2023-01-23 13:40:00,71.46,71.66,71.38,71.59,197791.0,69.5518,69.7465,69.474,69.6784,197791.0
2023-01-23 13:50:00,71.6,71.64,71.26,71.34,185332.0,69.6881,69.727,69.3572,69.435,185332.0
2023-01-23 14:00:00,71.31,71.31,70.99,71.06,250406.0,69.4058,69.4058,69.0944,69.1625,250406.0
2023-01-23 14:10:00,71.06,71.08,70.87,71.03,143184.0,69.1625,69.182,68.9776,69.1333,143184.0
2023-01-23 14:20:00,71.03,71.06,70.54,70.63,193582.0,69.1333,69.1625,68.6564,68.744,193582.0
2023-01-23 14:30:00,70.64,70.85,70.3,70.34,264152.0,68.7537,68.9581,68.4228,68.4618,264152.0
2023-01-23 14:40:00,70.35,70.45,69.74,69.9,404386.0,68.4715,68.5688,67.8778,68.0335,404386.0
2023-01-23 14:50:00,69.89,70.1,69.63,70.06,338580.0,68.0238,68.2282,67.7707,68.1892,338580.0
2023-01-23 15:00:00,70.06,70.11,69.8,70.03,235183.0,68.1892,68.2379,67.9362,68.16,235183.0
2023-01-23 15:10:00,70.04,70.43,69.93,70.27,261199.0,68.1698,68.5493,68.0627,68.3936,261199.0
2023-01-23 15:20:00,70.26,70.36,69.98,70.2,212096.0,68.3839,68.4812,68.1114,68.3255,212096.0
2023-01-23 15:30:00,70.2,70.35,70.03,70.26,149265.0,68.3255,68.4715,68.16,68.3839,149265.0
2023-01-23 15:40:00,70.27,70.46,70.03,70.41,352534.0,68.3936,68.5785,68.16,68.5299,352534.0
2023-01-23 15:50:00,70.41,70.81,70.41,70.6,607371.0,68.5299,68.9192,68.5299,68.7148,607371.0
2023-01-24 09:30:00,69.71,69.81,69.25,69.38,436391.0,67.8486,67.9459,67.4009,67.5274,436391.0
2023-01-24 09:40:00,69.34,70.11,69.2,69.98,492005.0,67.4885,68.2379,67.3522,68.1114,492005.0
2023-01-24 09:50:00,69.98,70.35,69.34,69.41,470606.0,68.1114,68.4715,67.4885,67.5566,470606.0
2023-01-24 10:00:00,69.42,69.58,69.02,69.46,401484.0,67.5663,67.722,67.177,67.6052,401484.0
2023-01-24 10:10:00,69.43,70.25,69.35,69.59,334307.0,67.576,68.3742,67.4982,67.7318,334307.0
2023-01-24 10:20:00,69.59,69.91,69.44,69.91,235417.0,67.7318,68.0432,67.5858,68.0432,235417.0
2023-01-24 10:30:00,69.91,70.04,69.44,69.67,306051.0,68.0432,68.1698,67.5858,67.8096,306051.0
2023-01-24 10:40:00,69.66,70.23,69.56,70.16,346128.0,67.7999,68.3547,67.7026,68.2866,346128.0
2023-01-24 10:50:00,70.16,70.67,70.05,70.52,349047.0,68.2866,68.7829,68.1795,68.6369,349047.0
2023-01-24 11:00:00,70.55,70.62,70.36,70.46,191167.0,68.6661,68.7343,68.4812,68.5785,191167.0
2023-01-24 11:10:00,70.49,70.53,70.13,70.23,231503.0,68.6077,68.6467,68.2574,68.3547,231503.0
2023-01-24 11:20:00,70.23,70.64,70.15,70.62,176650.0,68.3547,68.7537,68.2768,68.7343,176650.0
2023-01-24 11:30:00,70.62,70.64,70.24,70.39,193387.0,68.7343,68.7537,68.3644,68.5104,193387.0
2023-01-24 11:40:00,70.39,70.46,70.19,70.36,135422.0,68.5104,68.5785,68.3158,68.4812,135422.0
2023-01-24 11:50:00,70.38,70.48,70.22,70.3,115681.0,68.5007,68.598,68.345,68.4228,115681.0
2023-01-24 12:00:00,70.27,70.4,69.86,70.37,250141.0,68.3936,68.5201,67.9946,68.4909,250141.0
2023-01-24 12:10:00,70.35,70.54,70.32,70.51,174929.0,68.4715,68.6564,68.4423,68.6272,174929.0
2023-01-24 12:20:00,70.51,70.52,70.29,70.44,99403.0,68.6272,68.6369,68.4131,68.5591,99403.0
2023-01-24 12:30:00,70.42,70.44,70.23,70.28,93051.0,68.5396,68.5591,68.3547,68.4034,93051.0
2023-01-24 12:40:00,70.31,70.33,70.14,70.24,126051.0,68.4326,68.452,68.2671,68.3644,126051.0
2023-01-24 12:50:00,70.26,70.36,70.16,70.28,76417.0,68.3839,68.4812,68.2866,68.4034,76417.0
2023-01-24 13:00:00,70.27,70.45,69.97,70.23,217868.0,68.3936,68.5688,68.1016,68.3547,217868.0
2023-01-24 13:10:00,70.26,70.57,70.26,70.48,176693.0,68.3839,68.6856,68.3839,68.598,176693.0
2023-01-24 13:20:00,70.51,70.54,70.29,70.52,133168.0,68.6272,68.6564,68.4131,68.6369,133168.0
2023-01-24 13:30:00,70.52,70.59,70.43,70.58,81375.0,68.6369,68.7051,68.5493,68.6953,81375.0
2023-01-24 13:40:00,70.57,70.88,70.53,70.76,286357.0,68.6856,68.9873,68.6467,68.8705,286357.0
2023-01-24 13:50:00,70.75,70.81,70.65,70.67,162185.0,68.8608,68.9192,68.7635,68.7829,162185.0
2023-01-24 14:00:00,70.67,70.7,70.25,70.34,213813.0,68.7829,68.8121,68.3742,68.4618,213813.0
2023-01-24 14:10:00,70.33,70.48,70.29,70.36,75940.0,68.452,68.598,68.4131,68.4812,75940.0
2023-01-24 14:20:00,70.36,70.53,70.31,70.48,101944.0,68.4812,68.6467,68.4326,68.598,101944.0
2023-01-24 14:30:00,70.5,70.66,70.47,70.59,129848.0,68.6175,68.7732,68.5883,68.7051,129848.0
2023-01-24 14:40:00,70.57,70.73,70.53,70.55,105518.0,68.6856,68.8413,68.6467,68.6661,105518.0
2023-01-24 14:50:00,70.55,70.79,70.5,70.73,99898.0,68.6661,68.8997,68.6175,68.8413,99898.0
2023-01-24 15:00:00,70.73,70.82,70.55,70.59,87978.0,68.8413,68.9289,68.6661,68.7051,87978.0
2023-01-24 15:10:00,70.56,70.69,70.45,70.51,102691.0,68.6759,68.8024,68.5688,68.6272,102691.0
2023-01-24 15:20:00,70.53,70.64,70.42,70.58,105232.0,68.6467,68.7537,68.5396,68.6953,105232.0
2023-01-24 15:30:00,70.58,70.59,70.16,70.2,174517.0,68.6953,68.7051,68.2866,68.3255,174517.0
2023-01-24 15:40:00,70.19,70.19,69.89,70.04,216372.0,68.3158,68.3158,68.0238,68.1698,216372.0
2023-01-24 15:50:00,70.04,70.61,70.01,70.35,409966.0,68.1698,68.7245,68.1406,68.4715,409966.0
2023-01-25 09:30:00,68.1,68.21,67.73,68.12,589728.0,66.2816,66.3886,65.9214,66.301,589728.0
2023-01-25 09:40:00,68.09,68.47,67.95,68.0,446010.0,66.2718,66.6417,66.1356,66.1842,446010.0
2023-01-25 09:50:00,68.01,68.11,67.25,67.29,516779.0,66.194,66.2913,65.4543,65.4932,516779.0
2023-01-25 10:00:00,67.28,68.06,67.19,67.86,870684.0,65.4835,66.2426,65.3959,66.048,870684.0
2023-01-25 10:10:00,67.87,67.91,67.35,67.64,431813.0,66.0577,66.0966,65.5516,65.8338,431813.0
2023-01-25 10:20:00,67.61,67.68,67.29,67.52,378425.0,65.8046,65.8728,65.4932,65.7171,378425.0
2023-01-25 10:30:00,67.52,67.82,66.9,66.98,657107.0,65.7171,66.009,65.1136,65.1915,657107.0
2023-01-25 10:40:00,66.95,67.5,66.86,67.26,482869.0,65.1623,65.6976,65.0747,65.464,482869.0
2023-01-25 10:50:00,67.23,67.64,67.01,67.58,372688.0,65.4348,65.8338,65.2207,65.7754,372688.0
2023-01-25 11:00:00,67.58,67.71,67.46,67.49,288792.0,65.7754,65.902,65.6587,65.6879,288792.0
2023-01-25 11:10:00,67.47,68.22,67.47,68.14,479829.0,65.6684,66.3984,65.6684,66.3205,479829.0
2023-01-25 11:20:00,68.16,68.37,67.97,68.2,537734.0,66.34,66.5444,66.155,66.3789,537734.0
2023-01-25 11:30:00,68.21,68.47,68.13,68.35,341948.0,66.3886,66.6417,66.3108,66.5249,341948.0
2023-01-25 11:40:00,68.36,68.44,68.18,68.4,347091.0,66.5346,66.6125,66.3594,66.5736,347091.0
2023-01-25 11:50:00,68.41,69.05,68.32,68.76,663305.0,66.5833,67.2062,66.4957,66.9239,663305.0
2023-01-25 12:00:00,68.79,68.91,68.58,68.71,288774.0,66.9531,67.0699,66.7487,66.8753,288774.0
2023-01-25 12:10:00,68.71,68.83,68.58,68.72,249128.0,66.8753,66.9921,66.7487,66.885,249128.0
2023-01-25 12:20:00,68.72,68.73,68.41,68.5,201563.0,66.885,66.8947,66.5833,66.6709,201563.0
2023-01-25 12:30:00,68.5,68.73,68.5,68.68,191007.0,66.6709,66.8947,66.6709,66.8461,191007.0
2023-01-25 12:40:00,68.68,68.9,68.66,68.77,236599.0,66.8461,67.0602,66.8266,66.9337,236599.0
2023-01-25 12:50:00,68.79,68.92,68.69,68.79,141809.0,66.9531,67.0797,66.8558,66.9531,141809.0
2023-01-25 13:00:00,68.79,69.21,68.73,69.08,358773.0,66.9531,67.3619,66.8947,67.2354,358773.0
2023-01-25 13:10:00,69.1,69.4,69.09,69.34,273994.0,67.2549,67.5469,67.2451,67.4885,273994.0
2023-01-25 13:20:00,69.35,69.67,69.32,69.59,343366.0,67.4982,67.8096,67.469,67.7318,343366.0
2023-01-25 13:30:00,69.62,69.69,69.42,69.51,238292.0,67.761,67.8291,67.5663,67.6539,238292.0
2023-01-25 13:40:00,69.52,69.91,69.5,69.86,295509.0,67.6636,68.0432,67.6442,67.9946,295509.0
2023-01-25 13:50:00,69.85,69.91,69.58,69.72,335523.0,67.9848,68.0432,67.722,67.8583,335523.0
2023-01-25 14:00:00,69.73,69.82,69.56,69.75,304194.0,67.868,67.9556,67.7026,67.8875,304194.0
2023-01-25 14:10:00,69.76,70.36,69.71,70.34,657430.0,67.8972,68.4812,67.8486,68.4618,657430.0
2023-01-25 14:20:00,70.34,70.36,69.75,69.9,371956.0,68.4618,68.4812,67.8875,68.0335,371956.0
2023-01-25 14:30:00,69.91,69.97,69.61,69.79,305121.0,68.0432,68.1016,67.7512,67.9264,305121.0
2023-01-25 14:40:00,69.78,70.04,69.75,69.96,274738.0,67.9167,68.1698,67.8875,68.0919,274738.0
2023-01-25 14:50:00,69.97,70.29,69.95,70.14,287748.0,68.1016,68.4131,68.0822,68.2671,287748.0
2023-01-25 15:00:00,70.14,70.59,70.14,70.56,350062.0,68.2671,68.7051,68.2671,68.6759,350062.0
2023-01-25 15:10:00,70.56,70.63,70.16,70.24,219770.0,68.6759,68.744,68.2866,68.3644,219770.0
2023-01-25 15:20:00,70.23,70.26,70.03,70.25,188629.0,68.3547,68.3839,68.16,68.3742,188629.0
2023-01-25 15:30:00,70.26,70.4,70.0,70.3,315624.0,68.3839,68.5201,68.1308,68.4228,315624.0
2023-01-25 15:40:00,70.3,70.31,69.98,70.1,311930.0,68.4228,68.4326,68.1114,68.2282,311930.0
2023-01-25 15:50:00,70.09,70.48,69.87,70.48,496574.0,68.2184,68.598,68.0043,68.598,496574.0
2023-01-26 09:30:00,71.86,72.28,71.79,72.15,493836.0,69.9412,70.3499,69.873,70.2234,493836.0
2023-01-26 09:40:00,72.19,72.36,71.19,71.2,424940.0,70.2624,70.4278,69.2891,69.2988,424940.0
2023-01-26 09:50:00,71.2,71.32,70.65,71.02,566719.0,69.2988,69.4156,68.7635,69.1236,566719.0
2023-01-26 10:00:00,71.03,71.27,70.7,70.86,876946.0,69.1333,69.3669,68.8121,68.9679,876946.0
2023-01-26 10:10:00,70.91,71.67,70.73,71.62,760908.0,69.0165,69.7562,68.8413,69.7076,760908.0
2023-01-26 10:20:00,71.62,71.93,71.38,71.63,451940.0,69.7076,70.0093,69.474,69.7173,451940.0
2023-01-26 10:30:00,71.65,71.85,71.02,71.03,477571.0,69.7368,69.9314,69.1236,69.1333,477571.0
2023-01-26 10:40:00,71.07,71.34,70.96,71.32,389553.0,69.1723,69.435,69.0652,69.4156,389553.0
2023-01-26 10:50:00,71.32,71.35,70.24,70.4,590110.0,69.4156,69.4448,68.3644,68.5201,590110.0
2023-01-26 11:00:00,70.39,70.77,70.24,70.48,363746.0,68.5104,68.8803,68.3644,68.598,363746.0
2023-01-26 11:10:00,70.49,71.05,70.44,70.82,367736.0,68.6077,69.1528,68.5591,68.9289,367736.0
2023-01-26 11:20:00,70.83,70.83,70.28,70.76,380156.0,68.9387,68.9387,68.4034,68.8705,380156.0
2023-01-26 11:30:00,70.75,71.02,70.66,70.75,254059.0,68.8608,69.1236,68.7732,68.8608,254059.0
2023-01-26 11:40:00,70.78,71.14,70.67,71.05,326159.0,68.89,69.2404,68.7829,69.1528,326159.0
2023-01-26 11:50:00,71.06,71.15,70.83,71.12,263409.0,69.1625,69.2501,68.9387,69.2209,263409.0
2023-01-26 12:00:00,71.11,71.53,71.09,71.51,292063.0,69.2112,69.62,69.1917,69.6005,292063.0
2023-01-26 12:10:00,71.52,71.69,71.35,71.37,318596.0,69.6102,69.7757,69.4448,69.4642,318596.0
2023-01-26 12:20:00,71.39,71.52,71.31,71.43,146146.0,69.4837,69.6102,69.4058,69.5226,146146.0
2023-01-26 12:30:00,71.42,71.63,71.37,71.57,181927.0,69.5129,69.7173,69.4642,69.6589,181927.0
2023-01-26 12:40:00,71.56,71.66,71.08,71.22,284611.0,69.6492,69.7465,69.182,69.3183,284611.0
2023-01-26 12:50:00,71.23,71.6,71.22,71.35,258243.0,69.328,69.6881,69.3183,69.4448,258243.0
2023-01-26 13:00:00,71.35,71.55,71.06,71.22,256317.0,69.4448,69.6394,69.1625,69.3183,256317.0
2023-01-26 13:10:00,71.24,71.41,71.16,71.2,165597.0,69.3377,69.5032,69.2599,69.2988,165597.0
2023-01-26 13:20:00,71.25,71.5,71.17,71.42,175154.0,69.3475,69.5908,69.2696,69.5129,175154.0
2023-01-26 13:30:00,71.44,71.88,71.43,71.85,280995.0,69.5324,69.9606,69.5226,69.9314,280995.0
2023-01-26 13:40:00,71.84,72.07,71.81,71.87,256049.0,69.9217,70.1456,69.8925,69.9509,256049.0
2023-01-26 13:50:00,71.89,71.93,71.66,71.74,193269.0,69.9704,70.0093,69.7465,69.8244,193269.0
2023-01-26 14:00:00,71.74,71.9,71.54,71.87,306160.0,69.8244,69.9801,69.6297,69.9509,306160.0
2023-01-26 14:10:00,71.87,71.93,71.71,71.92,191964.0,69.9509,70.0093,69.7952,69.9996,191964.0
2023-01-26 14:20:00,71.92,72.07,71.67,71.82,215454.0,69.9996,70.1456,69.7562,69.9022,215454.0
2023-01-26 14:30:00,71.84,72.07,71.8,71.91,121772.0,69.9217,70.1456,69.8828,69.9898,121772.0
2023-01-26 14:40:00,71.9,72.16,71.9,71.96,221537.0,69.9801,70.2332,69.9801,70.0385,221537.0
2023-01-26 14:50:00,71.99,72.06,71.79,72.03,197996.0,70.0677,70.1358,69.873,70.1066,197996.0
2023-01-26 15:00:00,72.04,72.16,71.85,72.01,205299.0,70.1164,70.2332,69.9314,70.0872,205299.0
2023-01-26 15:10:00,72.0,72.25,71.93,72.21,190555.0,70.0774,70.3207,70.0093,70.2818,190555.0
2023-01-26 15:20:00,72.22,72.42,72.1,72.26,270258.0,70.2915,70.4862,70.1748,70.3305,270258.0
2023-01-26 15:30:00,72.25,72.41,72.15,72.23,250345.0,70.3207,70.4765,70.2234,70.3013,250345.0
2023-01-26 15:40:00,72.24,72.32,72.06,72.25,253128.0,70.311,70.3889,70.1358,70.3207,253128.0
2023-01-26 15:50:00,72.25,72.79,72.24,72.68,469080.0,70.3207,70.8463,70.311,70.7393,469080.0
2023-01-27 09:30:00,72.09,72.44,71.97,72.29,377802.0,70.165,70.5057,70.0482,70.3597,377802.0
2023-01-27 09:40:00,72.3,72.96,72.17,72.78,425737.0,70.3694,71.0118,70.2429,70.8366,425737.0
2023-01-27 09:50:00,72.79,73.1,72.71,72.79,466301.0,70.8463,71.1481,70.7685,70.8463,466301.0
2023-01-27 10:00:00,72.83,73.64,72.52,73.45,499337.0,70.8853,71.6736,70.5835,71.4887,499337.0
2023-01-27 10:10:00,73.47,73.69,73.23,73.33,449063.0,71.5082,71.7223,71.2746,71.3719,449063.0
2023-01-27 10:20:00,73.33,73.35,72.87,73.19,343687.0,71.3719,71.3914,70.9242,71.2356,343687.0
2023-01-27 10:30:00,73.2,73.24,72.81,73.04,344247.0,71.2454,71.2843,70.8658,71.0897,344247.0
2023-01-27 10:40:00,73.0,73.13,72.34,72.46,467272.0,71.0507,71.1773,70.4083,70.5251,467272.0
2023-01-27 10:50:00,72.46,72.47,72.04,72.33,341544.0,70.5251,70.5349,70.1164,70.3986,341544.0
2023-01-27 11:00:00,72.35,72.53,72.14,72.31,428047.0,70.4181,70.5933,70.2137,70.3791,428047.0
2023-01-27 11:10:00,72.32,72.68,72.22,72.61,291713.0,70.3889,70.7393,70.2915,70.6711,291713.0
2023-01-27 11:20:00,72.62,72.89,72.61,72.81,348646.0,70.6809,70.9437,70.6711,70.8658,348646.0
2023-01-27 11:30:00,72.81,73.24,72.77,73.05,315498.0,70.8658,71.2843,70.8269,71.0994,315498.0
2023-01-27 11:40:00,73.07,73.39,73.07,73.32,384155.0,71.1189,71.4303,71.1189,71.3622,384155.0
2023-01-27 11:50:00,73.32,73.43,73.25,73.28,281905.0,71.3622,71.4692,71.294,71.3232,281905.0
2023-01-27 12:00:00,73.28,73.36,73.09,73.23,256645.0,71.3232,71.4011,71.1383,71.2746,256645.0
2023-01-27 12:10:00,73.23,73.64,73.15,73.6,391196.0,71.2746,71.6736,71.1967,71.6347,391196.0
2023-01-27 12:20:00,73.61,73.63,73.24,73.34,227297.0,71.6444,71.6639,71.2843,71.3816,227297.0
2023-01-27 12:30:00,73.33,73.71,73.28,73.69,229440.0,71.3719,71.7418,71.3232,71.7223,229440.0
2023-01-27 12:40:00,73.7,73.76,73.49,73.67,231489.0,71.732,71.7904,71.5276,71.7028,231489.0
2023-01-27 12:50:00,73.66,73.76,73.55,73.59,169062.0,71.6931,71.7904,71.586,71.625,169062.0
2023-01-27 13:00:00,73.59,73.68,73.36,73.43,210403.0,71.625,71.7126,71.4011,71.4692,210403.0
2023-01-27 13:10:00,73.4,73.44,73.15,73.33,172795.0,71.44,71.479,71.1967,71.3719,172795.0
2023-01-27 13:20:00,73.32,73.44,73.26,73.38,183768.0,71.3622,71.479,71.3038,71.4206,183768.0
2023-01-27 13:30:00,73.38,73.64,73.37,73.63,191610.0,71.4206,71.6736,71.4108,71.6639,191610.0
2023-01-27 13:40:00,73.64,73.65,73.36,73.59,353275.0,71.6736,71.6834,71.4011,71.625,353275.0
2023-01-27 13:50:00,73.59,73.62,73.42,73.58,180723.0,71.625,71.6542,71.4595,71.6152,180723.0
2023-01-27 14:00:00,73.58,73.83,73.49,73.6,287367.0,71.6152,71.8586,71.5276,71.6347,287367.0
2023-01-27 14:10:00,73.59,73.94,73.59,73.94,250857.0,71.625,71.9656,71.625,71.9656,250857.0
2023-01-27 14:20:00,73.93,73.98,73.84,73.9,210376.0,71.9559,72.0046,71.8683,71.9267,210376.0
2023-01-27 14:30:00,73.91,74.02,73.84,74.0,204053.0,71.9364,72.0435,71.8683,72.024,204053.0
2023-01-27 14:40:00,73.99,74.18,73.92,74.15,186950.0,72.0143,72.1992,71.9462,72.17,186950.0
2023-01-27 14:50:00,74.15,74.19,74.04,74.14,174107.0,72.17,72.2089,72.063,72.1603,174107.0
2023-01-27 15:00:00,74.14,74.5,74.14,74.45,212706.0,72.1603,72.5107,72.1603,72.462,212706.0
2023-01-27 15:10:00,74.44,74.52,74.0,74.18,366364.0,72.4523,72.5301,72.024,72.1992,366364.0
2023-01-27 15:20:00,74.19,74.23,73.89,74.22,387532.0,72.2089,72.2479,71.917,72.2381,387532.0
2023-01-27 15:30:00,74.21,74.36,74.12,74.14,326847.0,72.2284,72.3744,72.1408,72.1603,326847.0
2023-01-27 15:40:00,74.16,74.26,73.65,73.75,327444.0,72.1797,72.2771,71.6834,71.7807,327444.0
2023-01-27 15:50:00,73.74,73.76,73.11,73.2,511947.0,71.771,71.7904,71.1578,71.2454,511947.0
2023-01-30 09:30:00,71.59,72.17,71.53,72.15,450771.0,69.6784,70.2429,69.62,70.2234,450771.0
2023-01-30 09:40:00,72.14,72.57,71.83,72.4,461954.0,70.2137,70.6322,69.912,70.4667,461954.0
2023-01-30 09:50:00,72.4,72.54,71.86,72.43,404052.0,70.4667,70.603,69.9412,70.4959,404052.0
2023-01-30 10:00:00,72.43,72.86,72.35,72.72,432377.0,70.4959,70.9145,70.4181,70.7782,432377.0
2023-01-30 10:10:00,72.71,72.78,72.24,72.3,287332.0,70.7685,70.8366,70.311,70.3694,287332.0
2023-01-30 10:20:00,72.29,72.42,71.8,72.18,353168.0,70.3597,70.4862,69.8828,70.2526,353168.0
2023-01-30 10:30:00,72.19,72.2,71.54,71.62,316056.0,70.2624,70.2721,69.6297,69.7076,316056.0
2023-01-30 10:40:00,71.62,71.63,71.11,71.44,314835.0,69.7076,69.7173,69.2112,69.5324,314835.0
2023-01-30 10:50:00,71.44,71.76,71.23,71.69,341384.0,69.5324,69.8438,69.328,69.7757,341384.0
2023-01-30 11:00:00,71.65,71.79,71.48,71.68,213517.0,69.7368,69.873,69.5713,69.766,213517.0
2023-01-30 11:10:00,71.68,72.16,71.66,72.06,287990.0,69.766,70.2332,69.7465,70.1358,287990.0
2023-01-30 11:20:00,72.05,72.12,71.54,71.83,252467.0,70.1261,70.1942,69.6297,69.912,252467.0
2023-01-30 11:30:00,71.83,72.02,71.61,71.66,175657.0,69.912,70.0969,69.6978,69.7465,175657.0
2023-01-30 11:40:00,71.65,71.73,71.37,71.47,141835.0,69.7368,69.8146,69.4642,69.5616,141835.0
2023-01-30 11:50:00,71.47,71.82,71.14,71.79,234846.0,69.5616,69.9022,69.2404,69.873,234846.0
2023-01-30 12:00:00,71.76,71.87,71.7,71.78,107177.0,69.8438,69.9509,69.7854,69.8633,107177.0
2023-01-30 12:10:00,71.76,71.91,71.52,71.59,147952.0,69.8438,69.9898,69.6102,69.6784,147952.0
2023-01-30 12:20:00,71.58,71.67,71.29,71.64,117613.0,69.6686,69.7562,69.3864,69.727,117613.0
2023-01-30 12:30:00,71.62,71.68,71.44,71.5,135116.0,69.7076,69.766,69.5324,69.5908,135116.0
2023-01-30 12:40:00,71.5,71.66,71.19,71.31,130215.0,69.5908,69.7465,69.2891,69.4058,130215.0
2023-01-30 12:50:00,71.29,71.37,71.11,71.2,176823.0,69.3864,69.4642,69.2112,69.2988,176823.0
2023-01-30 13:00:00,71.2,71.29,70.99,71.22,244440.0,69.2988,69.3864,69.0944,69.3183,244440.0
2023-01-30 13:10:00,71.21,71.73,71.16,71.64,254834.0,69.3085,69.8146,69.2599,69.727,254834.0
2023-01-30 13:20:00,71.64,71.72,71.45,71.5,159723.0,69.727,69.8049,69.5421,69.5908,159723.0
2023-01-30 13:30:00,71.47,71.48,71.16,71.23,153835.0,69.5616,69.5713,69.2599,69.328,153835.0
2023-01-30 13:40:00,71.24,71.26,70.99,71.23,200591.0,69.3377,69.3572,69.0944,69.328,200591.0
2023-01-30 13:50:00,71.22,71.31,71.05,71.28,193066.0,69.3183,69.4058,69.1528,69.3767,193066.0
2023-01-30 14:00:00,71.27,71.37,71.09,71.1,127652.0,69.3669,69.4642,69.1917,69.2015,127652.0
2023-01-30 14:10:00,71.1,71.22,70.91,71.03,202124.0,69.2015,69.3183,69.0165,69.1333,202124.0
2023-01-30 14:20:00,71.03,71.12,70.84,70.87,230591.0,69.1333,69.2209,68.9484,68.9776,230591.0
2023-01-30 14:30:00,70.86,71.07,70.79,71.0,213601.0,68.9679,69.1723,68.8997,69.1041,213601.0
2023-01-30 14:40:00,71.0,71.0,70.67,70.7,190175.0,69.1041,69.1041,68.7829,68.8121,190175.0
2023-01-30 14:50:00,70.69,70.85,70.58,70.78,251673.0,68.8024,68.9581,68.6953,68.89,251673.0
2023-01-30 15:00:00,70.78,71.04,70.59,70.72,214718.0,68.89,69.1431,68.7051,68.8316,214718.0
2023-01-30 15:10:00,70.7,70.83,70.47,70.61,207440.0,68.8121,68.9387,68.5883,68.7245,207440.0
2023-01-30 15:20:00,70.61,70.64,70.38,70.45,277286.0,68.7245,68.7537,68.5007,68.5688,277286.0
2023-01-30 15:30:00,70.44,70.91,70.35,70.86,290088.0,68.5591,69.0165,68.4715,68.9679,290088.0
2023-01-30 15:40:00,70.87,70.92,70.49,70.61,312794.0,68.9776,69.0263,68.6077,68.7245,312794.0
2023-01-30 15:50:00,70.6,70.82,70.24,70.41,647580.0,68.7148,68.9289,68.3644,68.5299,647580.0
2023-01-31 09:30:00,70.66,71.1,70.6,70.73,435116.0,68.7732,69.2015,68.7148,68.8413,435116.0
2023-01-31 09:40:00,70.73,71.23,70.53,71.14,509219.0,68.8413,69.328,68.6467,69.2404,509219.0
2023-01-31 09:50:00,71.17,71.3,70.67,70.71,318268.0,69.2696,69.3961,68.7829,68.8219,318268.0
2023-01-31 10:00:00,70.72,71.2,70.49,70.56,422886.0,68.8316,69.2988,68.6077,68.6759,422886.0
2023-01-31 10:10:00,70.55,71.32,70.46,71.32,322930.0,68.6661,69.4156,68.5785,69.4156,322930.0
2023-01-31 10:20:00,71.32,71.52,71.02,71.48,390482.0,69.4156,69.6102,69.1236,69.5713,390482.0
2023-01-31 10:30:00,71.52,71.62,71.37,71.39,327785.0,69.6102,69.7076,69.4642,69.4837,327785.0
2023-01-31 10:40:00,71.39,71.69,71.34,71.61,260417.0,69.4837,69.7757,69.435,69.6978,260417.0
2023-01-31 10:50:00,71.63,71.82,71.39,71.6,279763.0,69.7173,69.9022,69.4837,69.6881,279763.0
2023-01-31 11:00:00,71.63,71.9,71.63,71.72,233675.0,69.7173,69.9801,69.7173,69.8049,233675.0
2023-01-31 11:10:00,71.71,71.71,71.51,71.59,142685.0,69.7952,69.7952,69.6005,69.6784,142685.0
2023-01-31 11:20:00,71.62,71.8,71.54,71.72,174009.0,69.7076,69.8828,69.6297,69.8049,174009.0
2023-01-31 11:30:00,71.72,71.92,71.66,71.73,225802.0,69.8049,69.9996,69.7465,69.8146,225802.0
2023-01-31 11:40:00,71.73,71.84,71.52,71.58,194755.0,69.8146,69.9217,69.6102,69.6686,194755.0
2023-01-31 11:50:00,71.59,71.82,71.52,71.66,150082.0,69.6784,69.9022,69.6102,69.7465,150082.0
2023-01-31 12:00:00,71.69,71.69,71.37,71.63,226886.0,69.7757,69.7757,69.4642,69.7173,226886.0
2023-01-31 12:10:00,71.64,71.98,71.48,71.89,215891.0,69.727,70.058,69.5713,69.9704,215891.0
2023-01-31 12:20:00,71.89,71.96,71.75,71.88,119948.0,69.9704,70.0385,69.8341,69.9606,119948.0
2023-01-31 12:30:00,71.87,72.05,71.77,71.99,192910.0,69.9509,70.1261,69.8536,70.0677,192910.0
2023-01-31 12:40:00,71.99,72.1,71.99,72.0,171572.0,70.0677,70.1748,70.0677,70.0774,171572.0
2023-01-31 12:50:00,72.0,72.1,71.93,72.0,95730.0,70.0774,70.1748,70.0093,70.0774,95730.0
2023-01-31 13:00:00,72.01,72.1,71.95,72.01,97624.0,70.0872,70.1748,70.0288,70.0872,97624.0
2023-01-31 13:10:00,72.01,72.1,71.91,71.97,74867.0,70.0872,70.1748,69.9898,70.0482,74867.0
2023-01-31 13:20:00,71.98,72.05,71.81,72.01,108181.0,70.058,70.1261,69.8925,70.0872,108181.0
2023-01-31 13:30:00,72.03,72.06,71.9,71.97,99158.0,70.1066,70.1358,69.9801,70.0482,99158.0
2023-01-31 13:40:00,71.98,72.29,71.98,72.26,253453.0,70.058,70.3597,70.058,70.3305,253453.0
2023-01-31 13:50:00,72.27,72.32,72.21,72.28,134126.0,70.3402,70.3889,70.2818,70.3499,134126.0
2023-01-31 14:00:00,72.29,72.45,72.26,72.43,243590.0,70.3597,70.5154,70.3305,70.4959,243590.0
2023-01-31 14:10:00,72.42,72.45,72.21,72.25,246556.0,70.4862,70.5154,70.2818,70.3207,246556.0
2023-01-31 14:20:00,72.25,72.36,72.23,72.34,108971.0,70.3207,70.4278,70.3013,70.4083,108971.0
2023-01-31 14:30:00,72.35,72.43,72.25,72.33,167741.0,70.4181,70.4959,70.3207,70.3986,167741.0
2023-01-31 14:40:00,72.33,72.47,72.31,72.46,182434.0,70.3986,70.5349,70.3791,70.5251,182434.0
2023-01-31 14:50:00,72.47,72.56,72.38,72.43,208119.0,70.5349,70.6225,70.4473,70.4959,208119.0
2023-01-31 15:00:00,72.44,72.61,72.42,72.49,144799.0,70.5057,70.6711,70.4862,70.5543,144799.0
2023-01-31 15:10:00,72.48,72.51,72.05,72.1,299453.0,70.5446,70.5738,70.1261,70.1748,299453.0
2023-01-31 15:20:00,72.1,72.23,71.97,72.04,216961.0,70.1748,70.3013,70.0482,70.1164,216961.0
2023-01-31 15:30:00,72.03,72.43,72.03,72.36,277302.0,70.1066,70.4959,70.1066,70.4278,277302.0
2023-01-31 15:40:00,72.37,72.74,72.37,72.58,491318.0,70.4375,70.7977,70.4375,70.6419,491318.0
2023-01-31 15:50:00,72.59,73.49,72.59,73.47,991992.0,70.6517,71.5276,70.6517,71.5082,991992.0
2023-02-01 09:30:00,72.8,72.98,72.55,72.95,490045.0,70.8561,71.0313,70.6127,71.0021,490045.0
2023-02-01 09:40:00,72.93,73.13,72.75,73.09,266347.0,70.9826,71.1773,70.8074,71.1383,266347.0
2023-02-01 09:50:00,73.07,73.43,73.03,73.31,356476.0,71.1189,71.4692,71.0799,71.3524,356476.0
2023-02-01 10:00:00,73.34,73.4,72.57,72.79,545768.0,71.3816,71.44,70.6322,70.8463,545768.0
2023-02-01 10:10:00,72.77,73.07,72.72,72.91,215892.0,70.8269,71.1189,70.7782,70.9631,215892.0
2023-02-01 10:20:00,72.89,73.02,72.68,72.98,137688.0,70.9437,71.0702,70.7393,71.0313,137688.0
2023-02-01 10:30:00,72.99,73.12,72.86,72.91,192868.0,71.041,71.1675,70.9145,70.9631,192868.0
2023-02-01 10:40:00,72.91,73.05,72.45,72.55,321223.0,70.9631,71.0994,70.5154,70.6127,321223.0
2023-02-01 10:50:00,72.55,72.57,72.11,72.2,448066.0,70.6127,70.6322,70.1845,70.2721,448066.0
2023-02-01 11:00:00,72.21,72.46,72.09,72.35,308373.0,70.2818,70.5251,70.165,70.4181,308373.0
2023-02-01 11:10:00,72.36,72.55,72.33,72.5,181224.0,70.4278,70.6127,70.3986,70.5641,181224.0
2023-02-01 11:20:00,72.49,72.87,72.49,72.81,298342.0,70.5543,70.9242,70.5543,70.8658,298342.0
2023-02-01 11:30:00,72.81,72.92,72.74,72.87,160596.0,70.8658,70.9729,70.7977,70.9242,160596.0
2023-02-01 11:40:00,72.86,72.95,72.72,72.76,196925.0,70.9145,71.0021,70.7782,70.8171,196925.0
2023-02-01 11:50:00,72.75,72.78,72.42,72.43,256954.0,70.8074,70.8366,70.4862,70.4959,256954.0
2023-02-01 12:00:00,72.44,72.48,72.19,72.25,185059.0,70.5057,70.5446,70.2624,70.3207,185059.0
2023-02-01 12:10:00,72.25,72.35,72.03,72.04,240265.0,70.3207,70.4181,70.1066,70.1164,240265.0
2023-02-01 12:20:00,72.05,72.37,71.99,72.26,234601.0,70.1261,70.4375,70.0677,70.3305,234601.0
2023-02-01 12:30:00,72.27,72.36,72.13,72.2,155785.0,70.3402,70.4278,70.204,70.2721,155785.0
2023-02-01 12:40:00,72.2,72.33,72.17,72.17,146086.0,70.2721,70.3986,70.2429,70.2429,146086.0
2023-02-01 12:50:00,72.18,72.32,72.15,72.17,61999.0,70.2526,70.3889,70.2234,70.2429,61999.0
2023-02-01 13:00:00,72.19,72.45,72.12,72.34,158234.0,70.2624,70.5154,70.1942,70.4083,158234.0
2023-02-01 13:10:00,72.34,72.42,72.24,72.29,128531.0,70.4083,70.4862,70.311,70.3597,128531.0
2023-02-01 13:20:00,72.27,72.45,72.25,72.44,88098.0,70.3402,70.5154,70.3207,70.5057,88098.0
2023-02-01 13:30:00,72.45,72.68,72.43,72.56,167196.0,70.5154,70.7393,70.4959,70.6225,167196.0
2023-02-01 13:40:00,72.56,72.63,72.22,72.35,196770.0,70.6225,70.6906,70.2915,70.4181,196770.0
2023-02-01 13:50:00,72.34,72.88,72.28,72.54,341179.0,70.4083,70.9339,70.3499,70.603,341179.0
2023-02-01 14:00:00,72.48,73.2,71.42,72.93,1026125.0,70.5446,71.2454,69.5129,70.9826,1026125.0
2023-02-01 14:10:00,72.9,73.25,72.34,72.65,465957.0,70.9534,71.294,70.4083,70.7101,465957.0
2023-02-01 14:20:00,72.63,72.83,72.47,72.5,208252.0,70.6906,70.8853,70.5349,70.5641,208252.0
2023-02-01 14:30:00,72.52,73.9,71.23,73.77,1125782.0,70.5835,71.9267,69.328,71.8002,1125782.0
2023-02-01 14:40:00,73.87,75.35,73.65,74.91,1402759.0,71.8975,73.338,71.6834,72.9097,1402759.0
2023-02-01 14:50:00,74.9,75.53,74.67,74.92,932986.0,72.9,73.5132,72.6761,72.9195,932986.0
2023-02-01 15:00:00,74.94,76.36,74.92,76.28,979068.0,72.9389,74.321,72.9195,74.2431,979068.0
2023-02-01 15:10:00,76.29,76.34,75.18,75.83,772663.0,74.2529,74.3015,73.1725,73.8052,772663.0
2023-02-01 15:20:00,75.83,76.1,75.39,76.07,538197.0,73.8052,74.0679,73.3769,74.0387,538197.0
2023-02-01 15:30:00,76.08,77.26,76.02,77.06,714449.0,74.0485,75.197,73.9901,75.0023,714449.0
2023-02-01 15:40:00,77.04,77.39,76.1,76.17,731653.0,74.9828,75.3235,74.0679,74.1361,731653.0
2023-02-01 15:50:00,76.17,76.18,75.41,75.84,869772.0,74.1361,74.1458,73.3964,73.8149,869772.0
2023-02-02 09:30:00,77.99,78.13,77.34,77.69,846373.0,75.9075,76.0437,75.2748,75.6155,846373.0
2023-02-02 09:40:00,77.67,77.96,77.2,77.81,508106.0,75.596,75.8783,75.1386,75.7323,508106.0
2023-02-02 09:50:00,77.8,77.9,77.16,77.3,449153.0,75.7226,75.8199,75.0996,75.2359,449153.0
2023-02-02 10:00:00,77.35,77.66,77.0,77.18,662870.0,75.2846,75.5863,74.9439,75.1191,662870.0
2023-02-02 10:10:00,77.16,77.89,76.92,77.85,607252.0,75.0996,75.8101,74.866,75.7712,607252.0
2023-02-02 10:20:00,77.85,78.02,77.55,77.92,572511.0,75.7712,75.9367,75.4792,75.8393,572511.0
2023-02-02 10:30:00,77.93,78.82,77.93,78.77,821361.0,75.8491,76.7153,75.8491,76.6666,821361.0
2023-02-02 10:40:00,78.77,78.99,78.73,78.98,440430.0,76.6666,76.8808,76.6277,76.871,440430.0
2023-02-02 10:50:00,78.99,79.28,78.92,79.02,491453.0,76.8808,77.163,76.8126,76.91,491453.0
2023-02-02 11:00:00,79.01,79.23,78.81,79.09,423358.0,76.9002,77.1144,76.7056,76.9781,423358.0
2023-02-02 11:10:00,79.11,79.11,78.66,78.67,292659.0,76.9976,76.9976,76.5596,76.5693,292659.0
2023-02-02 11:20:00,78.66,79.13,78.63,78.94,304103.0,76.5596,77.017,76.5304,76.8321,304103.0
2023-02-02 11:30:00,78.95,79.23,78.84,78.89,301900.0,76.8418,77.1144,76.7348,76.7834,301900.0
2023-02-02 11:40:00,78.9,78.94,78.69,78.77,273266.0,76.7932,76.8321,76.5888,76.6666,273266.0
2023-02-02 11:50:00,78.79,78.85,78.56,78.58,261031.0,76.6861,76.7445,76.4623,76.4817,261031.0
2023-02-02 12:00:00,78.57,78.79,78.43,78.43,223049.0,76.472,76.6861,76.3357,76.3357,223049.0
2023-02-02 12:10:00,78.45,78.97,78.43,78.77,219820.0,76.3552,76.8613,76.3357,76.6666,219820.0
2023-02-02 12:20:00,78.78,79.05,78.67,78.89,205738.0,76.6764,76.9392,76.5693,76.7834,205738.0
2023-02-02 12:30:00,78.9,79.17,78.88,79.08,206330.0,76.7932,77.056,76.7737,76.9684,206330.0
2023-02-02 12:40:00,79.05,79.05,78.73,78.75,224298.0,76.9392,76.9392,76.6277,76.6472,224298.0
2023-02-02 12:50:00,78.76,79.06,78.65,79.02,200448.0,76.6569,76.9489,76.5499,76.91,200448.0
2023-02-02 13:00:00,79.04,79.37,78.95,78.95,316417.0,76.9294,77.2506,76.8418,76.8418,316417.0
2023-02-02 13:10:00,78.96,79.07,78.87,79.04,207266.0,76.8516,76.9586,76.764,76.9294,207266.0
2023-02-02 13:20:00,79.04,79.16,78.91,79.02,168641.0,76.9294,77.0462,76.8029,76.91,168641.0
2023-02-02 13:30:00,79.03,79.37,79.02,79.33,203233.0,76.9197,77.2506,76.91,77.2117,203233.0
2023-02-02 13:40:00,79.32,79.54,79.31,79.44,346916.0,77.202,77.4161,77.1922,77.3188,346916.0
2023-02-02 13:50:00,79.43,79.8,79.4,79.8,270544.0,77.309,77.6691,77.2798,77.6691,270544.0
2023-02-02 14:00:00,79.79,79.92,79.31,79.32,316353.0,77.6594,77.7859,77.1922,77.202,316353.0
2023-02-02 14:10:00,79.33,79.35,78.55,78.74,416226.0,77.2117,77.2312,76.4525,76.6374,416226.0
2023-02-02 14:20:00,78.74,78.78,78.35,78.42,336343.0,76.6374,76.6764,76.2579,76.326,336343.0
2023-02-02 14:30:00,78.41,78.51,77.69,77.96,590850.0,76.3163,76.4136,75.6155,75.8783,590850.0
2023-02-02 14:40:00,77.94,78.02,77.57,77.98,389158.0,75.8588,75.9367,75.4987,75.8977,389158.0
2023-02-02 14:50:00,77.97,78.18,77.36,77.44,550082.0,75.888,76.0924,75.2943,75.3722,550082.0
2023-02-02 15:00:00,77.44,77.94,77.11,77.46,416251.0,75.3722,75.8588,75.051,75.3916,416251.0
2023-02-02 15:10:00,77.46,78.09,77.45,78.05,272022.0,75.3916,76.0048,75.3819,75.9659,272022.0
2023-02-02 15:20:00,78.03,78.38,77.91,78.21,331190.0,75.9464,76.2871,75.8296,76.1216,331190.0
2023-02-02 15:30:00,78.25,78.69,78.25,78.33,378027.0,76.1605,76.5888,76.1605,76.2384,378027.0
2023-02-02 15:40:00,78.34,78.4,77.9,78.23,268747.0,76.2481,76.3065,75.8199,76.1411,268747.0
2023-02-02 15:50:00,78.24,79.08,78.23,79.05,570780.0,76.1508,76.9684,76.1411,76.9392,570780.0
2023-02-03 09:30:00,76.13,77.14,76.03,77.09,704981.0,74.0971,75.0802,73.9998,75.0315,704981.0
2023-02-03 09:40:00,77.1,77.72,76.94,77.47,642332.0,75.0412,75.6447,74.8855,75.4014,642332.0
2023-02-03 09:50:00,77.48,77.64,76.89,77.16,450952.0,75.4111,75.5668,74.8368,75.0996,450952.0
2023-02-03 10:00:00,77.07,77.47,76.54,77.03,427065.0,75.012,75.4014,74.4962,74.9731,427065.0
2023-02-03 10:10:00,77.0,78.32,76.76,77.91,509258.0,74.9439,76.2287,74.7103,75.8296,509258.0
2023-02-03 10:20:00,77.92,78.57,77.87,78.0,346481.0,75.8393,76.472,75.7907,75.9172,346481.0
2023-02-03 10:30:00,78.05,78.91,77.92,78.8,239574.0,75.9659,76.8029,75.8393,76.6958,239574.0
2023-02-03 10:40:00,78.79,79.01,78.57,78.7,288505.0,76.6861,76.9002,76.472,76.5985,288505.0
2023-02-03 10:50:00,78.71,78.71,78.1,78.4,220621.0,76.6083,76.6083,76.0145,76.3065,220621.0
2023-02-03 11:00:00,78.4,78.77,78.39,78.48,192058.0,76.3065,76.6666,76.2968,76.3844,192058.0
2023-02-03 11:10:00,78.51,78.94,78.49,78.56,166309.0,76.4136,76.8321,76.3941,76.4623,166309.0
2023-02-03 11:20:00,78.59,78.84,78.38,78.78,139185.0,76.4915,76.7348,76.2871,76.6764,139185.0
2023-02-03 11:30:00,78.82,79.17,78.44,78.54,233543.0,76.7153,77.056,76.3455,76.4428,233543.0
2023-02-03 11:40:00,78.55,78.91,78.09,78.11,337217.0,76.4525,76.8029,76.0048,76.0243,337217.0
2023-02-03 11:50:00,78.09,78.46,77.81,77.9,379658.0,76.0048,76.3649,75.7323,75.8199,379658.0
2023-02-03 12:00:00,77.9,78.35,77.79,78.21,295413.0,75.8199,76.2579,75.7128,76.1216,295413.0
2023-02-03 12:10:00,78.21,78.67,78.21,78.6,383381.0,76.1216,76.5693,76.1216,76.5012,383381.0
2023-02-03 12:20:00,78.57,78.83,78.47,78.69,128733.0,76.472,76.725,76.3747,76.5888,128733.0
2023-02-03 12:30:00,78.7,78.87,78.62,78.7,93727.0,76.5985,76.764,76.5207,76.5985,93727.0
2023-02-03 12:40:00,78.68,78.89,78.44,78.49,109333.0,76.5791,76.7834,76.3455,76.3941,109333.0
2023-02-03 12:50:00,78.47,78.6,77.4,77.52,221839.0,76.3747,76.5012,75.3332,75.45,221839.0
2023-02-03 13:00:00,77.52,77.61,76.85,76.85,237967.0,75.45,75.5376,74.7979,74.7979,237967.0
2023-02-03 13:10:00,76.86,77.21,76.69,77.09,212266.0,74.8077,75.1483,74.6422,75.0315,212266.0
2023-02-03 13:20:00,77.02,77.31,76.84,76.89,140797.0,74.9634,75.2456,74.7882,74.8368,140797.0
2023-02-03 13:30:00,76.85,76.98,76.5,76.88,206965.0,74.7979,74.9244,74.4573,74.8271,206965.0
2023-02-03 13:40:00,76.89,76.89,76.14,76.59,227839.0,74.8368,74.8368,74.1069,74.5449,227839.0
2023-02-03 13:50:00,76.66,77.15,76.66,76.85,161479.0,74.613,75.0899,74.613,74.7979,161479.0
2023-02-03 14:00:00,76.85,77.02,76.6,76.75,161750.0,74.7979,74.9634,74.5546,74.7006,161750.0
2023-02-03 14:10:00,76.79,76.86,76.36,76.49,139976.0,74.7395,74.8077,74.321,74.4475,139976.0
2023-02-03 14:20:00,76.53,76.65,76.25,76.6,137618.0,74.4865,74.6033,74.2139,74.5546,137618.0
2023-02-03 14:30:00,76.55,76.96,76.18,76.94,225379.0,74.5059,74.905,74.1458,74.8855,225379.0
2023-02-03 14:40:00,76.93,77.01,76.43,76.64,126832.0,74.8758,74.9536,74.3891,74.5935,126832.0
2023-02-03 14:50:00,76.65,76.68,76.06,76.22,236473.0,74.6033,74.6325,74.029,74.1847,236473.0
2023-02-03 15:00:00,76.22,76.32,75.8,76.24,312615.0,74.1847,74.2821,73.776,74.2042,312615.0
2023-02-03 15:10:00,76.23,76.89,76.09,76.75,257649.0,74.1945,74.8368,74.0582,74.7006,257649.0
2023-02-03 15:20:00,76.76,76.86,76.47,76.52,223128.0,74.7103,74.8077,74.4281,74.4767,223128.0
2023-02-03 15:30:00,76.53,76.81,76.21,76.29,242377.0,74.4865,74.759,74.175,74.2529,242377.0
2023-02-03 15:40:00,76.28,76.61,76.07,76.16,327113.0,74.2431,74.5643,74.0387,74.1263,327113.0
2023-02-03 15:50:00,76.16,76.7,76.07,76.53,739503.0,74.1263,74.6519,74.0387,74.4865,739503.0
2023-02-06 09:30:00,75.04,75.69,75.04,75.27,398620.0,73.0362,73.6689,73.0362,73.2601,398620.0
2023-02-06 09:40:00,75.23,75.33,74.85,75.22,300751.0,73.2212,73.3185,72.8513,73.2114,300751.0
2023-02-06 09:50:00,75.21,75.5,74.91,75.34,230789.0,73.2017,73.484,72.9097,73.3282,230789.0
2023-02-06 10:00:00,75.37,75.57,75.16,75.53,249429.0,73.3574,73.5521,73.153,73.5132,249429.0
2023-02-06 10:10:00,75.55,75.55,74.67,74.71,303043.0,73.5326,73.5326,72.6761,72.7151,303043.0
2023-02-06 10:20:00,74.7,74.76,74.39,74.49,303477.0,72.7053,72.7637,72.4036,72.5009,303477.0
2023-02-06 10:30:00,74.48,74.64,74.12,74.5,328711.0,72.4912,72.6469,72.1408,72.5107,328711.0
2023-02-06 10:40:00,74.53,74.86,74.46,74.84,271902.0,72.5399,72.8611,72.4717,72.8416,271902.0
2023-02-06 10:50:00,74.84,75.42,74.78,75.34,282046.0,72.8416,73.4061,72.7832,73.3282,282046.0
2023-02-06 11:00:00,75.34,75.71,75.21,75.25,260470.0,73.3282,73.6884,73.2017,73.2406,260470.0
2023-02-06 11:10:00,75.28,75.73,75.16,75.69,203249.0,73.2698,73.7078,73.153,73.6689,203249.0
2023-02-06 11:20:00,75.64,75.85,75.54,75.76,216712.0,73.6202,73.8246,73.5229,73.737,216712.0
2023-02-06 11:30:00,75.78,75.9,75.54,75.57,226904.0,73.7565,73.8733,73.5229,73.5521,226904.0
2023-02-06 11:40:00,75.58,75.6,75.21,75.28,143692.0,73.5618,73.5813,73.2017,73.2698,143692.0
2023-02-06 11:50:00,75.25,75.45,74.95,75.03,173664.0,73.2406,73.4353,72.9487,73.0265,173664.0
2023-02-06 12:00:00,75.02,75.25,74.82,75.14,174146.0,73.0168,73.2406,72.8221,73.1336,174146.0
2023-02-06 12:10:00,75.16,75.25,74.83,74.83,125741.0,73.153,73.2406,72.8319,72.8319,125741.0
2023-02-06 12:20:00,74.82,75.12,74.8,74.98,130738.0,72.8221,73.1141,72.8027,72.9779,130738.0
2023-02-06 12:30:00,74.98,75.45,74.98,75.26,166490.0,72.9779,73.4353,72.9779,73.2504,166490.0
2023-02-06 12:40:00,75.27,75.45,75.11,75.31,123849.0,73.2601,73.4353,73.1044,73.299,123849.0
2023-02-06 12:50:00,75.3,75.34,75.08,75.15,75950.0,73.2893,73.3282,73.0752,73.1433,75950.0
2023-02-06 13:00:00,75.15,75.3,74.94,75.18,93310.0,73.1433,73.2893,72.9389,73.1725,93310.0
2023-02-06 13:10:00,75.2,75.35,74.73,75.33,157591.0,73.192,73.338,72.7345,73.3185,157591.0
2023-02-06 13:20:00,75.32,75.37,75.03,75.04,125587.0,73.3088,73.3574,73.0265,73.0362,125587.0
2023-02-06 13:30:00,75.01,75.19,74.98,75.07,90476.0,73.007,73.1822,72.9779,73.0654,90476.0
2023-02-06 13:40:00,75.06,75.1,74.8,74.9,85393.0,73.0557,73.0946,72.8027,72.9,85393.0
2023-02-06 13:50:00,74.9,75.24,74.89,75.17,113324.0,72.9,73.2309,72.8903,73.1628,113324.0
2023-02-06 14:00:00,75.18,75.47,75.18,75.42,154688.0,73.1725,73.4548,73.1725,73.4061,154688.0
2023-02-06 14:10:00,75.41,75.77,75.38,75.69,227261.0,73.3964,73.7468,73.3672,73.6689,227261.0
2023-02-06 14:20:00,75.69,75.72,75.35,75.42,179565.0,73.6689,73.6981,73.338,73.4061,179565.0
2023-02-06 14:30:00,75.44,75.47,75.15,75.25,152933.0,73.4256,73.4548,73.1433,73.2406,152933.0
2023-02-06 14:40:00,75.23,75.29,75.03,75.22,139515.0,73.2212,73.2796,73.0265,73.2114,139515.0
2023-02-06 14:50:00,75.22,75.33,75.03,75.33,160518.0,73.2114,73.3185,73.0265,73.3185,160518.0
2023-02-06 15:00:00,75.33,75.37,74.93,75.2,157928.0,73.3185,73.3574,72.9292,73.192,157928.0
2023-02-06 15:10:00,75.19,75.19,74.76,74.94,197647.0,73.1822,73.1822,72.7637,72.9389,197647.0
2023-02-06 15:20:00,74.96,75.08,74.64,74.73,229512.0,72.9584,73.0752,72.6469,72.7345,229512.0
2023-02-06 15:30:00,74.73,75.21,74.47,75.05,361518.0,72.7345,73.2017,72.4815,73.046,361518.0
2023-02-06 15:40:00,75.03,75.16,74.79,74.9,229645.0,73.0265,73.153,72.7929,72.9,229645.0
2023-02-06 15:50:00,74.89,75.34,74.88,75.14,432361.0,72.8903,73.3282,72.8805,73.1336,432361.0
2023-02-07 09:30:00,74.54,74.76,74.36,74.72,388687.0,72.5496,72.7637,72.3744,72.7248,388687.0
2023-02-07 09:40:00,74.73,74.89,74.49,74.66,275903.0,72.7345,72.8903,72.5009,72.6664,275903.0
2023-02-07 09:50:00,74.65,74.93,74.54,74.62,265441.0,72.6567,72.9292,72.5496,72.6275,265441.0
2023-02-07 10:00:00,74.6,74.77,74.46,74.49,160984.0,72.608,72.7735,72.4717,72.5009,160984.0
2023-02-07 10:10:00,74.44,74.63,74.3,74.61,259778.0,72.4523,72.6372,72.316,72.6177,259778.0
2023-02-07 10:20:00,74.64,74.68,74.25,74.4,252013.0,72.6469,72.6859,72.2673,72.4133,252013.0
2023-02-07 10:30:00,74.4,74.67,74.33,74.64,223904.0,72.4133,72.6761,72.3452,72.6469,223904.0
2023-02-07 10:40:00,74.63,74.71,74.49,74.68,131462.0,72.6372,72.7151,72.5009,72.6859,131462.0
2023-02-07 10:50:00,74.68,74.83,74.4,74.47,179209.0,72.6859,72.8319,72.4133,72.4815,179209.0
2023-02-07 11:00:00,74.5,75.14,74.47,75.01,176979.0,72.5107,73.1336,72.4815,73.007,176979.0
2023-02-07 11:10:00,75.0,75.12,74.91,74.95,163277.0,72.9973,73.1141,72.9097,72.9487,163277.0
2023-02-07 11:20:00,74.96,75.14,74.88,75.06,160179.0,72.9584,73.1336,72.8805,73.0557,160179.0
2023-02-07 11:30:00,75.09,75.46,75.06,75.34,277745.0,73.0849,73.445,73.0557,73.3282,277745.0
2023-02-07 11:40:00,75.33,75.54,75.29,75.46,198523.0,73.3185,73.5229,73.2796,73.445,198523.0
2023-02-07 11:50:00,75.48,75.55,75.28,75.29,125893.0,73.4645,73.5326,73.2698,73.2796,125893.0
2023-02-07 12:00:00,75.29,75.5,75.26,75.38,132470.0,73.2796,73.484,73.2504,73.3672,132470.0
2023-02-07 12:10:00,75.42,75.49,75.34,75.39,80157.0,73.4061,73.4742,73.3282,73.3769,80157.0
2023-02-07 12:20:00,75.38,75.39,75.03,75.09,156530.0,73.3672,73.3769,73.0265,73.0849,156530.0
2023-02-07 12:30:00,75.08,75.22,75.03,75.17,144987.0,73.0752,73.2114,73.0265,73.1628,144987.0
2023-02-07 12:40:00,75.18,77.03,75.11,77.03,868214.0,73.1725,74.9731,73.1044,74.9731,868214.0
2023-02-07 12:50:00,77.05,78.01,76.69,77.51,700904.0,74.9926,75.9269,74.6422,75.4403,700904.0
2023-02-07 13:00:00,77.6,77.88,76.94,77.11,469807.0,75.5279,75.8004,74.8855,75.051,469807.0
2023-02-07 13:10:00,77.16,77.28,75.74,76.47,623562.0,75.0996,75.2164,73.7176,74.4281,623562.0
2023-02-07 13:20:00,76.46,76.52,75.02,75.03,622550.0,74.4183,74.4767,73.0168,73.0265,622550.0
2023-02-07 13:30:00,75.0,75.0,73.83,74.41,823322.0,72.9973,72.9973,71.8586,72.4231,823322.0
2023-02-07 13:40:00,74.41,74.98,73.92,74.01,821362.0,72.4231,72.9779,71.9462,72.0338,821362.0
2023-02-07 13:50:00,74.0,74.7,73.9,74.56,587609.0,72.024,72.7053,71.9267,72.5691,587609.0
2023-02-07 14:00:00,74.56,76.06,74.53,75.91,709426.0,72.5691,74.029,72.5399,73.883,709426.0
2023-02-07 14:10:00,75.9,76.5,75.88,76.38,623422.0,73.8733,74.4573,73.8538,74.3405,623422.0
2023-02-07 14:20:00,76.39,76.63,76.04,76.3,396622.0,74.3502,74.5838,74.0095,74.2626,396622.0
2023-02-07 14:30:00,76.34,77.05,76.2,76.84,491276.0,74.3015,74.9926,74.1653,74.7882,491276.0
2023-02-07 14:40:00,76.84,77.17,76.69,76.9,338409.0,74.7882,75.1094,74.6422,74.8466,338409.0
2023-02-07 14:50:00,76.88,77.2,76.78,77.14,296952.0,74.8271,75.1386,74.7298,75.0802,296952.0
2023-02-07 15:00:00,77.14,77.63,76.66,76.73,440584.0,75.0802,75.5571,74.613,74.6811,440584.0
2023-02-07 15:10:00,76.77,77.34,76.76,77.27,237633.0,74.7201,75.2748,74.7103,75.2067,237633.0
2023-02-07 15:20:00,77.27,77.79,77.25,77.75,309822.0,75.2067,75.7128,75.1872,75.6739,309822.0
2023-02-07 15:30:00,77.74,77.84,77.44,77.8,298079.0,75.6642,75.7615,75.3722,75.7226,298079.0
2023-02-07 15:40:00,77.8,78.21,77.72,78.11,354761.0,75.7226,76.1216,75.6447,76.0243,354761.0
2023-02-07 15:50:00,78.13,78.73,77.96,78.02,867314.0,76.0437,76.6277,75.8783,75.9367,867314.0
2023-02-08 09:30:00,76.85,77.34,76.65,77.33,639612.0,74.7979,75.2748,74.6033,75.2651,639612.0
2023-02-08 09:40:00,77.33,77.56,77.17,77.18,383685.0,75.2651,75.489,75.1094,75.1191,383685.0
2023-02-08 09:50:00,77.18,77.47,76.78,77.38,406170.0,75.1191,75.4014,74.7298,75.3138,406170.0
2023-02-08 10:00:00,77.36,77.4,76.75,77.0,440915.0,75.2943,75.3332,74.7006,74.9439,440915.0
2023-02-08 10:10:00,76.99,77.63,76.92,77.53,317092.0,74.9342,75.5571,74.866,75.4598,317092.0
2023-02-08 10:20:00,77.54,77.56,76.89,76.98,278538.0,75.4695,75.489,74.8368,74.9244,278538.0
2023-02-08 10:30:00,76.97,76.97,76.23,76.77,602954.0,74.9147,74.9147,74.1945,74.7201,602954.0
2023-02-08 10:40:00,76.75,76.8,76.45,76.57,329416.0,74.7006,74.7493,74.4086,74.5254,329416.0
2023-02-08 10:50:00,76.57,76.62,76.22,76.46,360232.0,74.5254,74.5741,74.1847,74.4183,360232.0
2023-02-08 11:00:00,76.45,76.5,76.08,76.26,415465.0,74.4086,74.4573,74.0485,74.2237,415465.0
2023-02-08 11:10:00,76.26,76.4,75.97,76.34,510876.0,74.2237,74.3599,73.9414,74.3015,510876.0
2023-02-08 11:20:00,76.34,76.37,75.31,75.53,556674.0,74.3015,74.3307,73.299,73.5132,556674.0
2023-02-08 11:30:00,75.52,75.63,75.22,75.56,578895.0,73.5034,73.6105,73.2114,73.5424,578895.0
2023-02-08 11:40:00,75.54,75.55,75.16,75.38,342569.0,73.5229,73.5326,73.153,73.3672,342569.0
2023-02-08 11:50:00,75.4,75.93,75.31,75.89,447001.0,73.3866,73.9025,73.299,73.8636,447001.0
2023-02-08 12:00:00,75.87,75.92,75.39,75.66,349218.0,73.8441,73.8928,73.3769,73.6397,349218.0
2023-02-08 12:10:00,75.67,75.87,75.42,75.77,291650.0,73.6494,73.8441,73.4061,73.7468,291650.0
2023-02-08 12:20:00,75.77,76.08,75.74,76.03,239414.0,73.7468,74.0485,73.7176,73.9998,239414.0
2023-02-08 12:30:00,76.05,76.2,75.54,75.57,333434.0,74.0193,74.1653,73.5229,73.5521,333434.0
2023-02-08 12:40:00,75.57,75.95,75.47,75.93,190614.0,73.5521,73.9219,73.4548,73.9025,190614.0
2023-02-08 12:50:00,75.97,76.16,75.87,76.14,211977.0,73.9414,74.1263,73.8441,74.1069,211977.0
2023-02-08 13:00:00,76.15,76.54,76.04,76.33,416777.0,74.1166,74.4962,74.0095,74.2918,416777.0
2023-02-08 13:10:00,76.34,76.5,76.16,76.34,413931.0,74.3015,74.4573,74.1263,74.3015,413931.0
2023-02-08 13:20:00,76.35,76.51,76.01,76.02,258252.0,74.3113,74.467,73.9803,73.9901,258252.0
2023-02-08 13:30:00,76.0,76.05,75.61,75.77,292352.0,73.9706,74.0193,73.591,73.7468,292352.0
2023-02-08 13:40:00,75.77,75.9,75.62,75.7,201541.0,73.7468,73.8733,73.6008,73.6786,201541.0
2023-02-08 13:50:00,75.71,75.9,75.62,75.87,222881.0,73.6884,73.8733,73.6008,73.8441,222881.0
2023-02-08 14:00:00,75.86,75.91,75.55,75.78,246380.0,73.8344,73.883,73.5326,73.7565,246380.0
2023-02-08 14:10:00,75.8,76.28,75.73,76.19,346112.0,73.776,74.2431,73.7078,74.1555,346112.0
2023-02-08 14:20:00,76.2,76.21,75.71,75.74,200228.0,74.1653,74.175,73.6884,73.7176,200228.0
2023-02-08 14:30:00,75.73,75.91,75.68,75.85,171237.0,73.7078,73.883,73.6592,73.8246,171237.0
2023-02-08 14:40:00,75.87,75.95,75.34,75.4,247365.0,73.8441,73.9219,73.3282,73.3866,247365.0
2023-02-08 14:50:00,75.44,75.9,75.44,75.84,167829.0,73.4256,73.8733,73.4256,73.8149,167829.0
2023-02-08 15:00:00,75.84,75.89,75.19,75.39,299664.0,73.8149,73.8636,73.1822,73.3769,299664.0
2023-02-08 15:10:00,75.39,75.41,75.05,75.07,279425.0,73.3769,73.3964,73.046,73.0654,279425.0
2023-02-08 15:20:00,75.08,75.53,75.08,75.39,318448.0,73.0752,73.5132,73.0752,73.3769,318448.0
2023-02-08 15:30:00,75.35,75.7,75.25,75.67,266811.0,73.338,73.6786,73.2406,73.6494,266811.0
2023-02-08 15:40:00,75.64,75.75,75.29,75.33,225594.0,73.6202,73.7273,73.2796,73.3185,225594.0
2023-02-08 15:50:00,75.33,75.72,75.28,75.48,497053.0,73.3185,73.6981,73.2698,73.4645,497053.0
2023-02-09 09:30:00,77.49,77.56,76.99,77.15,431128.0,75.4208,75.489,74.9342,75.0899,431128.0
2023-02-09 09:40:00,77.16,77.27,76.79,77.25,287161.0,75.0996,75.2067,74.7395,75.1872,287161.0
2023-02-09 09:50:00,77.25,77.48,76.68,76.89,361306.0,75.1872,75.4111,74.6325,74.8368,361306.0
2023-02-09 10:00:00,76.89,77.16,76.7,76.95,246400.0,74.8368,75.0996,74.6519,74.8952,246400.0
2023-02-09 10:10:00,76.93,77.23,76.82,77.08,221393.0,74.8758,75.1678,74.7687,75.0218,221393.0
2023-02-09 10:20:00,77.1,77.26,76.19,76.31,336371.0,75.0412,75.197,74.1555,74.2723,336371.0
2023-02-09 10:30:00,76.29,76.65,76.19,76.52,207728.0,74.2529,74.6033,74.1555,74.4767,207728.0
2023-02-09 10:40:00,76.53,76.69,76.32,76.67,291230.0,74.4865,74.6422,74.2821,74.6227,291230.0
2023-02-09 10:50:00,76.65,76.82,76.38,76.69,205836.0,74.6033,74.7687,74.3405,74.6422,205836.0
2023-02-09 11:00:00,76.7,76.71,75.84,76.22,453640.0,74.6519,74.6617,73.8149,74.1847,453640.0
2023-02-09 11:10:00,76.24,76.33,76.0,76.08,150197.0,74.2042,74.2918,73.9706,74.0485,150197.0
2023-02-09 11:20:00,76.08,76.1,75.64,75.86,339428.0,74.0485,74.0679,73.6202,73.8344,339428.0
2023-02-09 11:30:00,75.88,75.93,75.65,75.92,258619.0,73.8538,73.9025,73.63,73.8928,258619.0
2023-02-09 11:40:00,75.91,75.98,75.6,75.7,269245.0,73.883,73.9511,73.5813,73.6786,269245.0
2023-02-09 11:50:00,75.69,75.82,75.54,75.81,212208.0,73.6689,73.7954,73.5229,73.7857,212208.0
2023-02-09 12:00:00,75.8,76.06,75.77,76.05,177662.0,73.776,74.029,73.7468,74.0193,177662.0
2023-02-09 12:10:00,76.04,76.15,75.83,76.12,255003.0,74.0095,74.1166,73.8052,74.0874,255003.0
2023-02-09 12:20:00,76.12,76.21,75.76,75.77,259124.0,74.0874,74.175,73.737,73.7468,259124.0
2023-02-09 12:30:00,75.76,75.79,74.95,74.99,396470.0,73.737,73.7662,72.9487,72.9876,396470.0
2023-02-09 12:40:00,74.99,75.17,74.63,74.7,304172.0,72.9876,73.1628,72.6372,72.7053,304172.0
2023-02-09 12:50:00,74.68,75.14,74.64,75.11,235643.0,72.6859,73.1336,72.6469,73.1044,235643.0
2023-02-09 13:00:00,75.1,75.11,74.71,74.92,326622.0,73.0946,73.1044,72.7151,72.9195,326622.0
2023-02-09 13:10:00,74.94,75.05,74.76,74.96,134337.0,72.9389,73.046,72.7637,72.9584,134337.0
2023-02-09 13:20:00,74.96,75.15,74.83,74.9,211104.0,72.9584,73.1433,72.8319,72.9,211104.0
2023-02-09 13:30:00,74.92,75.31,74.75,74.83,260134.0,72.9195,73.299,72.754,72.8319,260134.0
2023-02-09 13:40:00,74.85,74.89,74.49,74.81,259915.0,72.8513,72.8903,72.5009,72.8124,259915.0
2023-02-09 13:50:00,74.82,74.85,74.49,74.67,181525.0,72.8221,72.8513,72.5009,72.6761,181525.0
2023-02-09 14:00:00,74.65,74.81,74.45,74.68,249006.0,72.6567,72.8124,72.462,72.6859,249006.0
2023-02-09 14:10:00,74.68,74.7,74.17,74.26,418119.0,72.6859,72.7053,72.1895,72.2771,418119.0
2023-02-09 14:20:00,74.25,74.39,74.05,74.1,216008.0,72.2673,72.4036,72.0727,72.1213,216008.0
2023-02-09 14:30:00,74.1,74.36,74.01,74.09,225329.0,72.1213,72.3744,72.0338,72.1116,225329.0
2023-02-09 14:40:00,74.07,74.42,74.06,74.34,193216.0,72.0922,72.4328,72.0824,72.3549,193216.0
2023-02-09 14:50:00,74.33,74.36,74.07,74.18,129018.0,72.3452,72.3744,72.0922,72.1992,129018.0
2023-02-09 15:00:00,74.18,74.18,73.57,73.95,462442.0,72.1992,72.1992,71.6055,71.9754,462442.0
2023-02-09 15:10:00,73.95,73.97,73.49,73.56,243977.0,71.9754,71.9948,71.5276,71.5958,243977.0
2023-02-09 15:20:00,73.58,73.72,73.14,73.26,342888.0,71.6152,71.7515,71.187,71.3038,342888.0
2023-02-09 15:30:00,73.24,73.26,72.71,73.26,561396.0,71.2843,71.3038,70.7685,71.3038,561396.0
2023-02-09 15:40:00,73.27,73.67,73.11,73.36,531344.0,71.3135,71.7028,71.1578,71.4011,531344.0
2023-02-09 15:50:00,73.36,74.02,73.3,73.42,851116.0,71.4011,72.0435,71.3427,71.4595,851116.0
2023-02-10 09:30:00,72.72,73.26,72.7,72.88,452319.0,70.7782,71.3038,70.7587,70.9339,452319.0
2023-02-10 09:40:00,72.85,73.17,72.51,73.11,496582.0,70.9047,71.2162,70.5738,71.1578,496582.0
2023-02-10 09:50:00,73.12,73.32,72.84,73.0,239927.0,71.1675,71.3622,70.895,71.0507,239927.0
2023-02-10 10:00:00,73.04,73.07,72.26,72.95,479495.0,71.0897,71.1189,70.3305,71.0021,479495.0
2023-02-10 10:10:00,72.94,73.92,72.93,73.7,614700.0,70.9923,71.9462,70.9826,71.732,614700.0
2023-02-10 10:20:00,73.68,73.91,73.44,73.61,214347.0,71.7126,71.9364,71.479,71.6444,214347.0
2023-02-10 10:30:00,73.63,73.85,73.46,73.59,195823.0,71.6639,71.878,71.4984,71.625,195823.0
2023-02-10 10:40:00,73.56,73.56,73.06,73.18,323132.0,71.5958,71.5958,71.1091,71.2259,323132.0
2023-02-10 10:50:00,73.15,73.19,72.71,73.14,302196.0,71.1967,71.2356,70.7685,71.187,302196.0
2023-02-10 11:00:00,73.06,73.47,73.06,73.42,396915.0,71.1091,71.5082,71.1091,71.4595,396915.0
2023-02-10 11:10:00,73.42,73.58,73.06,73.55,260488.0,71.4595,71.6152,71.1091,71.586,260488.0
2023-02-10 11:20:00,73.56,73.59,73.18,73.25,156283.0,71.5958,71.625,71.2259,71.294,156283.0
2023-02-10 11:30:00,73.24,73.36,72.97,73.19,226770.0,71.2843,71.4011,71.0215,71.2356,226770.0
2023-02-10 11:40:00,73.18,73.29,72.93,73.05,146711.0,71.2259,71.333,70.9826,71.0994,146711.0
2023-02-10 11:50:00,73.06,73.2,72.83,72.92,169507.0,71.1091,71.2454,70.8853,70.9729,169507.0
2023-02-10 12:00:00,72.9,73.0,72.56,72.72,228415.0,70.9534,71.0507,70.6225,70.7782,228415.0
2023-02-10 12:10:00,72.7,72.79,72.38,72.53,163994.0,70.7587,70.8463,70.4473,70.5933,163994.0
2023-02-10 12:20:00,72.54,72.82,72.52,72.72,165523.0,70.603,70.8755,70.5835,70.7782,165523.0
2023-02-10 12:30:00,72.71,73.14,72.66,72.84,221167.0,70.7685,71.187,70.7198,70.895,221167.0
2023-02-10 12:40:00,72.84,73.11,72.81,72.88,179919.0,70.895,71.1578,70.8658,70.9339,179919.0
2023-02-10 12:50:00,72.89,73.28,72.82,73.27,186723.0,70.9437,71.3232,70.8755,71.3135,186723.0
2023-02-10 13:00:00,73.27,73.38,73.18,73.28,147249.0,71.3135,71.4206,71.2259,71.3232,147249.0
2023-02-10 13:10:00,73.29,73.76,73.24,73.73,226686.0,71.333,71.7904,71.2843,71.7612,226686.0
2023-02-10 13:20:00,73.73,73.95,73.61,73.63,253225.0,71.7612,71.9754,71.6444,71.6639,253225.0
2023-02-10 13:30:00,73.64,73.7,73.45,73.62,178339.0,71.6736,71.732,71.4887,71.6542,178339.0
2023-02-10 13:40:00,73.62,73.62,73.26,73.49,131569.0,71.6542,71.6542,71.3038,71.5276,131569.0
2023-02-10 13:50:00,73.48,73.52,73.18,73.18,132910.0,71.5179,71.5568,71.2259,71.2259,132910.0
2023-02-10 14:00:00,73.2,73.27,73.02,73.09,109193.0,71.2454,71.3135,71.0702,71.1383,109193.0
2023-02-10 14:10:00,73.11,73.36,73.07,73.25,188899.0,71.1578,71.4011,71.1189,71.294,188899.0
2023-02-10 14:20:00,73.25,73.32,72.98,73.03,172051.0,71.294,71.3622,71.0313,71.0799,172051.0
2023-02-10 14:30:00,73.03,73.4,72.9,73.3,159511.0,71.0799,71.44,70.9534,71.3427,159511.0
2023-02-10 14:40:00,73.32,73.34,73.06,73.24,123109.0,71.3622,71.3816,71.1091,71.2843,123109.0
2023-02-10 14:50:00,73.25,73.59,73.21,73.54,171233.0,71.294,71.625,71.2551,71.5763,171233.0
2023-02-10 15:00:00,73.56,73.78,73.42,73.59,169016.0,71.5958,71.8099,71.4595,71.625,169016.0
2023-02-10 15:10:00,73.59,73.69,73.26,73.35,216638.0,71.625,71.7223,71.3038,71.3914,216638.0
2023-02-10 15:20:00,73.36,73.42,73.18,73.41,148608.0,71.4011,71.4595,71.2259,71.4498,148608.0
2023-02-10 15:30:00,73.42,73.8,73.41,73.8,241027.0,71.4595,71.8294,71.4498,71.8294,241027.0
2023-02-10 15:40:00,73.78,73.99,73.6,73.99,383570.0,71.8099,72.0143,71.6347,72.0143,383570.0
2023-02-10 15:50:00,73.99,74.12,73.68,73.89,570110.0,72.0143,72.1408,71.7126,71.917,570110.0
2023-02-13 09:30:00,74.26,74.44,73.97,74.43,345470.0,72.2771,72.4523,71.9948,72.4425,345470.0
2023-02-13 09:40:00,74.45,74.77,74.28,74.66,274703.0,72.462,72.7735,72.2965,72.6664,274703.0
2023-02-13 09:50:00,74.66,75.13,74.39,75.11,324046.0,72.6664,73.1238,72.4036,73.1044,324046.0
2023-02-13 10:00:00,75.11,75.22,74.97,75.1,302303.0,73.1044,73.2114,72.9681,73.0946,302303.0
2023-02-13 10:10:00,75.09,75.16,74.89,75.1,193591.0,73.0849,73.153,72.8903,73.0946,193591.0
2023-02-13 10:20:00,75.1,75.44,74.98,75.44,345493.0,73.0946,73.4256,72.9779,73.4256,345493.0
2023-02-13 10:30:00,75.43,75.5,75.3,75.34,217470.0,73.4158,73.484,73.2893,73.3282,217470.0
2023-02-13 10:40:00,75.34,75.7,75.3,75.68,168362.0,73.3282,73.6786,73.2893,73.6592,168362.0
2023-02-13 10:50:00,75.7,75.94,75.69,75.71,270933.0,73.6786,73.9122,73.6689,73.6884,270933.0
2023-02-13 11:00:00,75.72,75.9,75.72,75.79,122460.0,73.6981,73.8733,73.6981,73.7662,122460.0
2023-02-13 11:10:00,75.8,76.0,75.7,75.86,163905.0,73.776,73.9706,73.6786,73.8344,163905.0
2023-02-13 11:20:00,75.86,75.93,75.71,75.83,125233.0,73.8344,73.9025,73.6884,73.8052,125233.0
2023-02-13 11:30:00,75.84,75.87,75.53,75.64,137999.0,73.8149,73.8441,73.5132,73.6202,137999.0
2023-02-13 11:40:00,75.65,76.22,75.65,76.1,302993.0,73.63,74.1847,73.63,74.0679,302993.0
2023-02-13 11:50:00,76.11,76.12,75.78,75.96,137150.0,74.0777,74.0874,73.7565,73.9317,137150.0
2023-02-13 12:00:00,75.94,76.14,75.91,76.06,192094.0,73.9122,74.1069,73.883,74.029,192094.0
2023-02-13 12:10:00,76.06,76.19,75.98,76.16,203772.0,74.029,74.1555,73.9511,74.1263,203772.0
2023-02-13 12:20:00,76.16,76.25,76.02,76.12,114474.0,74.1263,74.2139,73.9901,74.0874,114474.0
2023-02-13 12:30:00,76.12,76.19,75.98,76.17,153328.0,74.0874,74.1555,73.9511,74.1361,153328.0
2023-02-13 12:40:00,76.18,76.32,76.14,76.24,128328.0,74.1458,74.2821,74.1069,74.2042,128328.0
2023-02-13 12:50:00,76.25,76.29,76.04,76.12,210186.0,74.2139,74.2529,74.0095,74.0874,210186.0
2023-02-13 13:00:00,76.12,76.2,75.86,75.88,128726.0,74.0874,74.1653,73.8344,73.8538,128726.0
2023-02-13 13:10:00,75.88,76.1,75.83,76.03,191106.0,73.8538,74.0679,73.8052,73.9998,191106.0
2023-02-13 13:20:00,76.05,76.29,75.98,76.22,129336.0,74.0193,74.2529,73.9511,74.1847,129336.0
2023-02-13 13:30:00,76.25,76.44,76.21,76.26,151395.0,74.2139,74.3989,74.175,74.2237,151395.0
2023-02-13 13:40:00,76.26,76.36,76.15,76.33,119391.0,74.2237,74.321,74.1166,74.2918,119391.0
2023-02-13 13:50:00,76.35,76.45,76.26,76.43,145462.0,74.3113,74.4086,74.2237,74.3891,145462.0
2023-02-13 14:00:00,76.44,76.54,76.25,76.28,179583.0,74.3989,74.4962,74.2139,74.2431,179583.0
2023-02-13 14:10:00,76.29,76.32,76.08,76.19,174812.0,74.2529,74.2821,74.0485,74.1555,174812.0
2023-02-13 14:20:00,76.18,76.22,75.89,75.94,157208.0,74.1458,74.1847,73.8636,73.9122,157208.0
2023-02-13 14:30:00,75.92,75.99,75.68,75.81,202315.0,73.8928,73.9609,73.6592,73.7857,202315.0
2023-02-13 14:40:00,75.84,75.85,75.54,75.61,175534.0,73.8149,73.8246,73.5229,73.591,175534.0
2023-02-13 14:50:00,75.6,75.88,75.57,75.87,175307.0,73.5813,73.8538,73.5521,73.8441,175307.0
2023-02-13 15:00:00,75.88,75.92,75.52,75.87,206615.0,73.8538,73.8928,73.5034,73.8441,206615.0
2023-02-13 15:10:00,75.87,75.96,75.75,75.92,226600.0,73.8441,73.9317,73.7273,73.8928,226600.0
2023-02-13 15:20:00,75.93,76.04,75.88,76.0,170713.0,73.9025,74.0095,73.8538,73.9706,170713.0
2023-02-13 15:30:00,75.99,76.35,75.99,76.31,286966.0,73.9609,74.3113,73.9609,74.2723,286966.0
2023-02-13 15:40:00,76.31,76.4,76.18,76.34,326291.0,74.2723,74.3599,74.1458,74.3015,326291.0
2023-02-13 15:50:00,76.34,76.48,76.0,76.48,1049187.0,74.3015,74.4378,73.9706,74.4378,1049187.0
2023-02-14 09:30:00,75.56,75.63,74.6,75.35,790091.0,73.5424,73.6105,72.608,73.338,790091.0
2023-02-14 09:40:00,75.33,76.31,75.13,76.12,615405.0,73.3185,74.2723,73.1238,74.0874,615405.0
2023-02-14 09:50:00,76.11,76.94,75.95,76.7,479832.0,74.0777,74.8855,73.9219,74.6519,479832.0
2023-02-14 10:00:00,76.75,77.3,76.73,77.23,514650.0,74.7006,75.2359,74.6811,75.1678,514650.0
2023-02-14 10:10:00,77.22,77.69,77.07,77.24,529407.0,75.158,75.6155,75.012,75.1775,529407.0
2023-02-14 10:20:00,77.25,77.54,76.7,76.75,325305.0,75.1872,75.4695,74.6519,74.7006,325305.0
2023-02-14 10:30:00,76.76,76.96,75.18,75.18,886015.0,74.7103,74.905,73.1725,73.1725,886015.0
2023-02-14 10:40:00,75.2,75.39,74.5,75.28,766232.0,73.192,73.3769,72.5107,73.2698,766232.0
2023-02-14 10:50:00,75.29,75.31,74.69,75.17,658049.0,73.2796,73.299,72.6956,73.1628,658049.0
2023-02-14 11:00:00,75.16,75.94,75.07,75.44,622000.0,73.153,73.9122,73.0654,73.4256,622000.0
2023-02-14 11:10:00,75.45,75.88,75.41,75.82,411623.0,73.4353,73.8538,73.3964,73.7954,411623.0
2023-02-14 11:20:00,75.81,75.93,74.74,74.81,507936.0,73.7857,73.9025,72.7443,72.8124,507936.0
2023-02-14 11:30:00,74.8,74.8,74.15,74.36,632298.0,72.8027,72.8027,72.17,72.3744,632298.0
2023-02-14 11:40:00,74.37,74.72,74.1,74.61,318418.0,72.3841,72.7248,72.1213,72.6177,318418.0
2023-02-14 11:50:00,74.58,74.73,74.04,74.63,428954.0,72.5885,72.7345,72.063,72.6372,428954.0
2023-02-14 12:00:00,74.6,74.92,74.52,74.86,407624.0,72.608,72.9195,72.5301,72.8611,407624.0
2023-02-14 12:10:00,74.86,75.27,74.83,75.17,327858.0,72.8611,73.2601,72.8319,73.1628,327858.0
2023-02-14 12:20:00,75.21,75.42,74.99,75.14,240226.0,73.2017,73.4061,72.9876,73.1336,240226.0
2023-02-14 12:30:00,75.13,75.48,75.07,75.24,220216.0,73.1238,73.4645,73.0654,73.2309,220216.0
2023-02-14 12:40:00,75.23,75.47,75.16,75.31,177193.0,73.2212,73.4548,73.153,73.299,177193.0
2023-02-14 12:50:00,75.3,75.57,75.07,75.46,200916.0,73.2893,73.5521,73.0654,73.445,200916.0
2023-02-14 13:00:00,75.46,76.54,75.4,76.23,524586.0,73.445,74.4962,73.3866,74.1945,524586.0
2023-02-14 13:10:00,76.24,76.85,76.05,76.44,360278.0,74.2042,74.7979,74.0193,74.3989,360278.0
2023-02-14 13:20:00,76.49,76.59,76.11,76.26,292475.0,74.4475,74.5449,74.0777,74.2237,292475.0
2023-02-14 13:30:00,76.26,76.52,76.2,76.33,241078.0,74.2237,74.4767,74.1653,74.2918,241078.0
2023-02-14 13:40:00,76.34,76.43,75.88,76.23,235526.0,74.3015,74.3891,73.8538,74.1945,235526.0
2023-02-14 13:50:00,76.23,76.47,76.11,76.24,190589.0,74.1945,74.4281,74.0777,74.2042,190589.0
2023-02-14 14:00:00,76.25,76.53,75.56,75.84,311062.0,74.2139,74.4865,73.5424,73.8149,311062.0
2023-02-14 14:10:00,75.85,76.39,75.85,76.31,196730.0,73.8246,74.3502,73.8246,74.2723,196730.0
2023-02-14 14:20:00,76.32,76.43,76.12,76.28,205939.0,74.2821,74.3891,74.0874,74.2431,205939.0
2023-02-14 14:30:00,76.28,76.88,76.26,76.7,280126.0,74.2431,74.8271,74.2237,74.6519,280126.0
2023-02-14 14:40:00,76.71,76.85,76.6,76.78,146600.0,74.6617,74.7979,74.5546,74.7298,146600.0
2023-02-14 14:50:00,76.78,76.91,76.53,76.62,201604.0,74.7298,74.8563,74.4865,74.5741,201604.0
2023-02-14 15:00:00,76.65,76.81,76.43,76.48,212240.0,74.6033,74.759,74.3891,74.4378,212240.0
2023-02-14 15:10:00,76.47,76.66,76.21,76.57,337827.0,74.4281,74.613,74.175,74.5254,337827.0
2023-02-14 15:20:00,76.56,76.81,76.48,76.6,333653.0,74.5157,74.759,74.4378,74.5546,333653.0
2023-02-14 15:30:00,76.61,76.77,76.42,76.68,354905.0,74.5643,74.7201,74.3794,74.6325,354905.0
2023-02-14 15:40:00,76.7,76.88,76.63,76.83,305519.0,74.6519,74.8271,74.5838,74.7785,305519.0
2023-02-14 15:50:00,76.78,76.93,76.27,76.38,984712.0,74.7298,74.8758,74.2334,74.3405,984712.0
2023-02-15 09:30:00,75.07,75.49,74.95,75.21,585176.0,73.0654,73.4742,72.9487,73.2017,585176.0
2023-02-15 09:40:00,75.22,75.7,75.06,75.7,445854.0,73.2114,73.6786,73.0557,73.6786,445854.0
2023-02-15 09:50:00,75.7,75.77,74.72,75.05,435537.0,73.6786,73.7468,72.7248,73.046,435537.0
2023-02-15 10:00:00,75.04,75.41,74.75,74.93,687447.0,73.0362,73.3964,72.754,72.9292,687447.0
2023-02-15 10:10:00,74.93,75.58,74.58,75.53,697305.0,72.9292,73.5618,72.5885,73.5132,697305.0
2023-02-15 10:20:00,75.53,75.65,75.21,75.37,458570.0,73.5132,73.63,73.2017,73.3574,458570.0
2023-02-15 10:30:00,75.36,75.79,75.2,75.59,464664.0,73.3477,73.7662,73.192,73.5716,464664.0
2023-02-15 10:40:00,75.6,75.69,75.12,75.21,392693.0,73.5813,73.6689,73.1141,73.2017,392693.0
2023-02-15 10:50:00,75.2,75.53,75.13,75.26,398625.0,73.192,73.5132,73.1238,73.2504,398625.0
2023-02-15 11:00:00,75.24,75.94,75.19,75.78,472394.0,73.2309,73.9122,73.1822,73.7565,472394.0
2023-02-15 11:10:00,75.79,75.93,75.6,75.73,254640.0,73.7662,73.9025,73.5813,73.7078,254640.0
2023-02-15 11:20:00,75.75,76.05,75.61,76.03,275926.0,73.7273,74.0193,73.591,73.9998,275926.0
2023-02-15 11:30:00,76.04,76.08,75.67,75.91,379512.0,74.0095,74.0485,73.6494,73.883,379512.0
2023-02-15 11:40:00,75.91,76.4,75.89,76.3,358620.0,73.883,74.3599,73.8636,74.2626,358620.0
2023-02-15 11:50:00,76.31,76.39,76.04,76.06,224400.0,74.2723,74.3502,74.0095,74.029,224400.0
2023-02-15 12:00:00,76.07,76.15,75.47,75.71,306578.0,74.0387,74.1166,73.4548,73.6884,306578.0
2023-02-15 12:10:00,75.71,75.8,75.54,75.64,257418.0,73.6884,73.776,73.5229,73.6202,257418.0
2023-02-15 12:20:00,75.63,75.68,75.36,75.4,373013.0,73.6105,73.6592,73.3477,73.3866,373013.0
2023-02-15 12:30:00,75.42,75.73,75.31,75.52,427609.0,73.4061,73.7078,73.299,73.5034,427609.0
2023-02-15 12:40:00,75.51,75.79,75.49,75.74,227457.0,73.4937,73.7662,73.4742,73.7176,227457.0
2023-02-15 12:50:00,75.75,75.9,75.6,75.7,211398.0,73.7273,73.8733,73.5813,73.6786,211398.0
2023-02-15 13:00:00,75.72,75.86,75.52,75.84,215919.0,73.6981,73.8344,73.5034,73.8149,215919.0
2023-02-15 13:10:00,75.86,76.04,75.83,76.02,244632.0,73.8344,74.0095,73.8052,73.9901,244632.0
2023-02-15 13:20:00,76.04,76.21,75.99,76.17,178477.0,74.0095,74.175,73.9609,74.1361,178477.0
2023-02-15 13:30:00,76.19,76.25,76.03,76.2,162878.0,74.1555,74.2139,73.9998,74.1653,162878.0
2023-02-15 13:40:00,76.21,76.49,76.18,76.41,235608.0,74.175,74.4475,74.1458,74.3697,235608.0
2023-02-15 13:50:00,76.42,76.52,76.29,76.51,218907.0,74.3794,74.4767,74.2529,74.467,218907.0
2023-02-15 14:00:00,76.53,76.74,76.44,76.67,187554.0,74.4865,74.6909,74.3989,74.6227,187554.0
2023-02-15 14:10:00,76.65,76.82,76.58,76.58,309494.0,74.6033,74.7687,74.5351,74.5351,309494.0
2023-02-15 14:20:00,76.58,76.69,76.47,76.64,184202.0,74.5351,74.6422,74.4281,74.5935,184202.0
2023-02-15 14:30:00,76.65,76.74,76.55,76.66,184572.0,74.6033,74.6909,74.5059,74.613,184572.0
2023-02-15 14:40:00,76.67,76.81,76.54,76.57,295280.0,74.6227,74.759,74.4962,74.5254,295280.0
2023-02-15 14:50:00,76.58,76.62,76.14,76.22,408225.0,74.5351,74.5741,74.1069,74.1847,408225.0
2023-02-15 15:00:00,76.23,76.57,76.21,76.53,328426.0,74.1945,74.5254,74.175,74.4865,328426.0
2023-02-15 15:10:00,76.53,76.55,76.27,76.32,257582.0,74.4865,74.5059,74.2334,74.2821,257582.0
2023-02-15 15:20:00,76.33,76.46,76.22,76.43,219926.0,74.2918,74.4183,74.1847,74.3891,219926.0
2023-02-15 15:30:00,76.43,76.63,76.38,76.57,348376.0,74.3891,74.5838,74.3405,74.5254,348376.0
2023-02-15 15:40:00,76.59,76.73,76.42,76.71,310946.0,74.5449,74.6811,74.3794,74.6617,310946.0
2023-02-15 15:50:00,76.72,77.11,76.5,77.09,565969.0,74.6714,75.051,74.4573,75.0315,565969.0
2023-02-16 09:30:00,74.13,74.51,73.82,74.45,714475.0,72.1505,72.5204,71.8488,72.462,714475.0
2023-02-16 09:40:00,74.45,74.62,74.05,74.37,649045.0,72.462,72.6275,72.0727,72.3841,649045.0
2023-02-16 09:50:00,74.38,74.66,74.1,74.18,606380.0,72.3939,72.6664,72.1213,72.1992,606380.0
2023-02-16 10:00:00,74.15,74.57,73.91,74.5,820203.0,72.17,72.5788,71.9364,72.5107,820203.0
2023-02-16 10:10:00,74.48,74.94,74.4,74.89,661751.0,72.4912,72.9389,72.4133,72.8903,661751.0
2023-02-16 10:20:00,74.89,75.16,74.79,75.09,491801.0,72.8903,73.153,72.7929,73.0849,491801.0
2023-02-16 10:30:00,75.09,75.54,75.03,75.41,572464.0,73.0849,73.5229,73.0265,73.3964,572464.0
2023-02-16 10:40:00,75.42,75.69,75.24,75.68,507643.0,73.4061,73.6689,73.2309,73.6592,507643.0
2023-02-16 10:50:00,75.68,75.73,75.34,75.55,332243.0,73.6592,73.7078,73.3282,73.5326,332243.0
2023-02-16 11:00:00,75.56,75.84,75.28,75.51,396592.0,73.5424,73.8149,73.2698,73.4937,396592.0
2023-02-16 11:10:00,75.51,75.65,75.31,75.57,232668.0,73.4937,73.63,73.299,73.5521,232668.0
2023-02-16 11:20:00,75.57,75.68,75.23,75.58,228447.0,73.5521,73.6592,73.2212,73.5618,228447.0
2023-02-16 11:30:00,75.6,75.83,75.35,75.48,256565.0,73.5813,73.8052,73.338,73.4645,256565.0
2023-02-16 11:40:00,75.51,75.93,75.45,75.81,255218.0,73.4937,73.9025,73.4353,73.7857,255218.0
2023-02-16 11:50:00,75.81,75.87,75.57,75.59,254535.0,73.7857,73.8441,73.5521,73.5716,254535.0
2023-02-16 12:00:00,75.6,75.76,75.51,75.68,170884.0,73.5813,73.737,73.4937,73.6592,170884.0
2023-02-16 12:10:00,75.69,75.87,75.3,75.3,282641.0,73.6689,73.8441,73.2893,73.2893,282641.0
2023-02-16 12:20:00,75.3,75.99,75.28,75.85,360484.0,73.2893,73.9609,73.2698,73.8246,360484.0
2023-02-16 12:30:00,75.87,76.33,75.83,76.19,348223.0,73.8441,74.2918,73.8052,74.1555,348223.0
2023-02-16 12:40:00,76.16,76.41,76.15,76.31,183695.0,74.1263,74.3697,74.1166,74.2723,183695.0
2023-02-16 12:50:00,76.3,76.35,75.9,75.98,274037.0,74.2626,74.3113,73.8733,73.9511,274037.0
2023-02-16 13:00:00,76.0,76.29,75.8,76.13,308877.0,73.9706,74.2529,73.776,74.0971,308877.0
2023-02-16 13:10:00,76.16,76.17,75.7,75.85,173508.0,74.1263,74.1361,73.6786,73.8246,173508.0
2023-02-16 13:20:00,75.85,75.91,75.58,75.62,252633.0,73.8246,73.883,73.5618,73.6008,252633.0
2023-02-16 13:30:00,75.63,76.04,75.52,75.96,256044.0,73.6105,74.0095,73.5034,73.9317,256044.0
2023-02-16 13:40:00,75.96,76.16,75.87,76.02,248444.0,73.9317,74.1263,73.8441,73.9901,248444.0
2023-02-16 13:50:00,76.0,76.07,75.82,75.99,150412.0,73.9706,74.0387,73.7954,73.9609,150412.0
2023-02-16 14:00:00,75.99,76.25,75.99,76.08,193530.0,73.9609,74.2139,73.9609,74.0485,193530.0
2023-02-16 14:10:00,76.08,76.25,76.01,76.15,116735.0,74.0485,74.2139,73.9803,74.1166,116735.0
2023-02-16 14:20:00,76.16,76.32,75.83,76.19,256301.0,74.1263,74.2821,73.8052,74.1555,256301.0
2023-02-16 14:30:00,76.2,76.42,76.18,76.3,158434.0,74.1653,74.3794,74.1458,74.2626,158434.0
2023-02-16 14:40:00,76.3,76.31,76.02,76.11,182613.0,74.2626,74.2723,73.9901,74.0777,182613.0
2023-02-16 14:50:00,76.11,76.18,76.0,76.01,219966.0,74.0777,74.1458,73.9706,73.9803,219966.0
2023-02-16 15:00:00,76.0,76.08,75.23,75.56,449965.0,73.9706,74.0485,73.2212,73.5424,449965.0
2023-02-16 15:10:00,75.54,75.62,74.86,74.89,392175.0,73.5229,73.6008,72.8611,72.8903,392175.0
2023-02-16 15:20:00,74.9,74.95,74.37,74.38,484658.0,72.9,72.9487,72.3841,72.3939,484658.0
2023-02-16 15:30:00,74.38,74.51,74.03,74.23,577219.0,72.3939,72.5204,72.0532,72.2479,577219.0
2023-02-16 15:40:00,74.24,74.3,73.84,74.26,606600.0,72.2576,72.316,71.8683,72.2771,606600.0
2023-02-16 15:50:00,74.25,74.49,73.75,73.85,813148.0,72.2673,72.5009,71.7807,71.878,813148.0
2023-02-17 09:30:00,72.62,72.94,72.35,72.39,663119.0,70.6809,70.9923,70.4181,70.457,663119.0
2023-02-17 09:40:00,72.39,72.52,71.91,71.96,620328.0,70.457,70.5835,69.9898,70.0385,620328.0
2023-02-17 09:50:00,71.96,72.03,71.54,71.85,455716.0,70.0385,70.1066,69.6297,69.9314,455716.0
2023-02-17 10:00:00,71.84,72.39,71.81,72.18,419249.0,69.9217,70.457,69.8925,70.2526,419249.0
2023-02-17 10:10:00,72.16,72.92,72.05,72.82,399080.0,70.2332,70.9729,70.1261,70.8755,399080.0
2023-02-17 10:20:00,72.81,73.09,72.43,72.48,272974.0,70.8658,71.1383,70.4959,70.5446,272974.0
2023-02-17 10:30:00,72.48,73.19,72.41,72.68,337371.0,70.5446,71.2356,70.4765,70.7393,337371.0
2023-02-17 10:40:00,72.67,72.7,72.05,72.21,304778.0,70.7295,70.7587,70.1261,70.2818,304778.0
2023-02-17 10:50:00,72.2,72.23,71.86,71.96,225395.0,70.2721,70.3013,69.9412,70.0385,225395.0
2023-02-17 11:00:00,71.95,72.18,71.73,71.95,323862.0,70.0288,70.2526,69.8146,70.0288,323862.0
2023-02-17 11:10:00,71.96,72.16,71.85,71.92,161229.0,70.0385,70.2332,69.9314,69.9996,161229.0
2023-02-17 11:20:00,71.91,71.91,71.56,71.71,263147.0,69.9898,69.9898,69.6492,69.7952,263147.0
2023-02-17 11:30:00,71.71,71.96,71.51,71.93,307420.0,69.7952,70.0385,69.6005,70.0093,307420.0
2023-02-17 11:40:00,71.93,72.27,71.86,72.11,278447.0,70.0093,70.3402,69.9412,70.1845,278447.0
2023-02-17 11:50:00,72.08,72.09,71.63,71.87,244057.0,70.1553,70.165,69.7173,69.9509,244057.0
2023-02-17 12:00:00,71.86,72.32,71.85,72.26,233086.0,69.9412,70.3889,69.9314,70.3305,233086.0
2023-02-17 12:10:00,72.27,72.51,72.19,72.2,197595.0,70.3402,70.5738,70.2624,70.2721,197595.0
2023-02-17 12:20:00,72.22,72.39,72.1,72.25,176289.0,70.2915,70.457,70.1748,70.3207,176289.0
2023-02-17 12:30:00,72.24,72.27,72.02,72.08,116331.0,70.311,70.3402,70.0969,70.1553,116331.0
2023-02-17 12:40:00,72.08,72.14,71.78,71.79,168295.0,70.1553,70.2137,69.8633,69.873,168295.0
2023-02-17 12:50:00,71.79,71.83,71.46,71.69,251864.0,69.873,69.912,69.5518,69.7757,251864.0
2023-02-17 13:00:00,71.7,71.98,71.59,71.95,189998.0,69.7854,70.058,69.6784,70.0288,189998.0
2023-02-17 13:10:00,71.94,72.23,71.94,72.09,199644.0,70.019,70.3013,70.019,70.165,199644.0
2023-02-17 13:20:00,72.09,72.09,71.66,71.81,145324.0,70.165,70.165,69.7465,69.8925,145324.0
2023-02-17 13:30:00,71.8,72.01,71.67,71.94,122722.0,69.8828,70.0872,69.7562,70.019,122722.0
2023-02-17 13:40:00,71.95,72.15,71.89,72.07,126674.0,70.0288,70.2234,69.9704,70.1456,126674.0
2023-02-17 13:50:00,72.06,72.13,71.84,72.08,182647.0,70.1358,70.204,69.9217,70.1553,182647.0
2023-02-17 14:00:00,72.09,72.41,72.08,72.34,311633.0,70.165,70.4765,70.1553,70.4083,311633.0
2023-02-17 14:10:00,72.35,72.42,72.05,72.2,158550.0,70.4181,70.4862,70.1261,70.2721,158550.0
2023-02-17 14:20:00,72.22,72.71,72.18,72.56,213627.0,70.2915,70.7685,70.2526,70.6225,213627.0
2023-02-17 14:30:00,72.57,72.93,72.57,72.89,229637.0,70.6322,70.9826,70.6322,70.9437,229637.0
2023-02-17 14:40:00,72.89,72.9,72.56,72.86,205493.0,70.9437,70.9534,70.6225,70.9145,205493.0
2023-02-17 14:50:00,72.86,73.21,72.85,73.13,261814.0,70.9145,71.2551,70.9047,71.1773,261814.0
2023-02-17 15:00:00,73.14,73.34,72.92,73.25,357320.0,71.187,71.3816,70.9729,71.294,357320.0
2023-02-17 15:10:00,73.25,73.3,72.88,72.98,275604.0,71.294,71.3427,70.9339,71.0313,275604.0
2023-02-17 15:20:00,73.01,73.13,72.73,72.83,241984.0,71.0605,71.1773,70.7879,70.8853,241984.0
2023-02-17 15:30:00,72.82,73.33,72.75,73.01,280106.0,70.8755,71.3719,70.8074,71.0605,280106.0
2023-02-17 15:40:00,73.01,73.13,72.74,72.76,244212.0,71.0605,71.1773,70.7977,70.8171,244212.0
2023-02-17 15:50:00,72.77,73.28,72.77,73.21,531097.0,70.8269,71.3232,70.8269,71.2551,531097.0
2023-02-21 09:30:00,70.92,71.37,70.9,71.29,477288.0,69.0263,69.4642,69.0068,69.3864,477288.0
2023-02-21 09:40:00,71.27,71.5,70.77,70.83,513030.0,69.3669,69.5908,68.8803,68.9387,513030.0
2023-02-21 09:50:00,70.86,71.11,70.5,70.63,474640.0,68.9679,69.2112,68.6175,68.744,474640.0
2023-02-21 10:00:00,70.62,70.83,70.4,70.54,484245.0,68.7343,68.9387,68.5201,68.6564,484245.0
2023-02-21 10:10:00,70.55,70.61,70.13,70.32,472323.0,68.6661,68.7245,68.2574,68.4423,472323.0
2023-02-21 10:20:00,70.3,70.48,70.08,70.19,406716.0,68.4228,68.598,68.2087,68.3158,406716.0
2023-02-21 10:30:00,70.18,70.47,70.08,70.25,361854.0,68.306,68.5883,68.2087,68.3742,361854.0
2023-02-21 10:40:00,70.26,70.64,70.05,70.15,397598.0,68.3839,68.7537,68.1795,68.2768,397598.0
2023-02-21 10:50:00,70.15,70.22,69.95,69.98,336976.0,68.2768,68.345,68.0822,68.1114,336976.0
2023-02-21 11:00:00,69.99,70.19,69.82,69.83,292756.0,68.1211,68.3158,67.9556,67.9654,292756.0
2023-02-21 11:10:00,69.83,69.99,69.71,69.81,323174.0,67.9654,68.1211,67.8486,67.9459,323174.0
2023-02-21 11:20:00,69.8,69.88,69.62,69.68,351409.0,67.9362,68.014,67.761,67.8194,351409.0
2023-02-21 11:30:00,69.67,69.79,69.46,69.58,464365.0,67.8096,67.9264,67.6052,67.722,464365.0
2023-02-21 11:40:00,69.58,69.84,69.52,69.74,356324.0,67.722,67.9751,67.6636,67.8778,356324.0
2023-02-21 11:50:00,69.75,69.75,69.41,69.53,353496.0,67.8875,67.8875,67.5566,67.6734,353496.0
2023-02-21 12:00:00,69.53,69.69,69.45,69.59,418498.0,67.6734,67.8291,67.5955,67.7318,418498.0
2023-02-21 12:10:00,69.58,69.62,69.33,69.55,396559.0,67.722,67.761,67.4787,67.6928,396559.0
2023-02-21 12:20:00,69.56,69.62,69.34,69.42,309239.0,67.7026,67.761,67.4885,67.5663,309239.0
2023-02-21 12:30:00,69.41,69.61,69.33,69.56,292068.0,67.5566,67.7512,67.4787,67.7026,292068.0
2023-02-21 12:40:00,69.58,69.68,69.44,69.6,304563.0,67.722,67.8194,67.5858,67.7415,304563.0
2023-02-21 12:50:00,69.6,69.79,69.57,69.75,244059.0,67.7415,67.9264,67.7123,67.8875,244059.0
2023-02-21 13:00:00,69.75,69.79,69.5,69.52,261544.0,67.8875,67.9264,67.6442,67.6636,261544.0
2023-02-21 13:10:00,69.51,69.53,69.37,69.42,172668.0,67.6539,67.6734,67.5177,67.5663,172668.0
2023-02-21 13:20:00,69.42,69.53,69.2,69.29,449575.0,67.5663,67.6734,67.3522,67.4398,449575.0
2023-02-21 13:30:00,69.28,69.29,69.07,69.07,406954.0,67.4301,67.4398,67.2257,67.2257,406954.0
2023-02-21 13:40:00,69.07,69.31,69.03,69.15,311223.0,67.2257,67.4593,67.1867,67.3035,311223.0
2023-02-21 13:50:00,69.15,69.15,69.0,69.09,160025.0,67.3035,67.3035,67.1575,67.2451,160025.0
2023-02-21 14:00:00,69.09,69.09,68.89,68.9,266866.0,67.2451,67.2451,67.0505,67.0602,266866.0
2023-02-21 14:10:00,68.9,68.9,68.69,68.7,276444.0,67.0602,67.0602,66.8558,66.8655,276444.0
2023-02-21 14:20:00,68.69,68.96,68.63,68.89,234504.0,66.8558,67.1186,66.7974,67.0505,234504.0
2023-02-21 14:30:00,68.89,69.17,68.83,69.1,320970.0,67.0505,67.323,66.9921,67.2549,320970.0
2023-02-21 14:40:00,69.1,69.3,68.91,69.19,313410.0,67.2549,67.4495,67.0699,67.3425,313410.0
2023-02-21 14:50:00,69.19,69.21,68.97,69.11,194289.0,67.3425,67.3619,67.1283,67.2646,194289.0
2023-02-21 15:00:00,69.11,69.32,69.03,69.04,289057.0,67.2646,67.469,67.1867,67.1965,289057.0
2023-02-21 15:10:00,69.04,69.08,68.89,68.97,223968.0,67.1965,67.2354,67.0505,67.1283,223968.0
2023-02-21 15:20:00,68.97,69.14,68.86,69.05,279001.0,67.1283,67.2938,67.0213,67.2062,279001.0
2023-02-21 15:30:00,69.05,69.35,69.01,69.08,583164.0,67.2062,67.4982,67.1673,67.2354,583164.0
2023-02-21 15:40:00,69.08,69.26,68.96,69.17,339901.0,67.2354,67.4106,67.1186,67.323,339901.0
2023-02-21 15:50:00,69.17,69.29,68.69,68.8,836844.0,67.323,67.4398,66.8558,66.9629,836844.0
2023-02-22 09:30:00,68.98,69.23,68.87,69.16,674999.0,67.1381,67.3814,67.031,67.3133,674999.0
2023-02-22 09:40:00,69.16,69.47,69.09,69.4,597821.0,67.3133,67.615,67.2451,67.5469,597821.0
2023-02-22 09:50:00,69.4,69.42,69.06,69.08,404476.0,67.5469,67.5663,67.2159,67.2354,404476.0
2023-02-22 10:00:00,69.09,69.13,68.7,68.73,566900.0,67.2451,67.2841,66.8655,66.8947,566900.0
2023-02-22 10:10:00,68.73,68.73,68.15,68.3,618233.0,66.8947,66.8947,66.3302,66.4762,618233.0
2023-02-22 10:20:00,68.3,68.81,68.3,68.43,489426.0,66.4762,66.9726,66.4762,66.6028,489426.0
2023-02-22 10:30:00,68.41,68.49,68.01,68.07,474576.0,66.5833,66.6611,66.194,66.2524,474576.0
2023-02-22 10:40:00,68.07,68.55,68.07,68.52,420303.0,66.2524,66.7195,66.2524,66.6903,420303.0
2023-02-22 10:50:00,68.52,68.93,68.5,68.77,411380.0,66.6903,67.0894,66.6709,66.9337,411380.0
2023-02-22 11:00:00,68.78,68.94,68.72,68.87,273922.0,66.9434,67.0991,66.885,67.031,273922.0
2023-02-22 11:10:00,68.88,68.91,68.5,68.62,237120.0,67.0407,67.0699,66.6709,66.7877,237120.0
2023-02-22 11:20:00,68.63,68.87,68.63,68.72,289783.0,66.7974,67.031,66.7974,66.885,289783.0
2023-02-22 11:30:00,68.73,69.02,68.64,68.65,317750.0,66.8947,67.177,66.8071,66.8169,317750.0
2023-02-22 11:40:00,68.66,68.92,68.65,68.72,203523.0,66.8266,67.0797,66.8169,66.885,203523.0
2023-02-22 11:50:00,68.74,68.94,68.67,68.93,215823.0,66.9045,67.0991,66.8363,67.0894,215823.0
2023-02-22 12:00:00,68.95,69.09,68.76,68.94,177552.0,67.1089,67.2451,66.9239,67.0991,177552.0
2023-02-22 12:10:00,68.93,69.22,68.76,69.17,307802.0,67.0894,67.3717,66.9239,67.323,307802.0
2023-02-22 12:20:00,69.18,69.34,69.14,69.16,232496.0,67.3327,67.4885,67.2938,67.3133,232496.0
2023-02-22 12:30:00,69.17,69.42,69.17,69.32,239157.0,67.323,67.5663,67.323,67.469,239157.0
2023-02-22 12:40:00,69.32,69.51,69.28,69.32,255992.0,67.469,67.6539,67.4301,67.469,255992.0
2023-02-22 12:50:00,69.32,69.37,69.24,69.29,147198.0,67.469,67.5177,67.3911,67.4398,147198.0
2023-02-22 13:00:00,69.29,69.45,69.13,69.4,264753.0,67.4398,67.5955,67.2841,67.5469,264753.0
2023-02-22 13:10:00,69.41,69.5,69.28,69.47,188318.0,67.5566,67.6442,67.4301,67.615,188318.0
2023-02-22 13:20:00,69.47,69.69,69.43,69.66,295038.0,67.615,67.8291,67.576,67.7999,295038.0
2023-02-22 13:30:00,69.66,69.69,69.39,69.64,260145.0,67.7999,67.8291,67.5371,67.7804,260145.0
2023-02-22 13:40:00,69.64,69.67,69.44,69.53,331587.0,67.7804,67.8096,67.5858,67.6734,331587.0
2023-02-22 13:50:00,69.52,69.52,69.24,69.38,297702.0,67.6636,67.6636,67.3911,67.5274,297702.0
2023-02-22 14:00:00,69.41,69.82,68.75,69.49,2225746.0,67.5566,67.9556,66.9142,67.6344,2225746.0
2023-02-22 14:10:00,69.48,69.66,68.52,69.17,1458323.0,67.6247,67.7999,66.6903,67.323,1458323.0
2023-02-22 14:20:00,69.19,69.44,68.74,68.83,833620.0,67.3425,67.5858,66.9045,66.9921,833620.0
2023-02-22 14:30:00,68.81,68.85,68.37,68.47,760127.0,66.9726,67.0115,66.5444,66.6417,760127.0
2023-02-22 14:40:00,68.48,68.78,68.13,68.73,655059.0,66.6514,66.9434,66.3108,66.8947,655059.0
2023-02-22 14:50:00,68.73,68.79,67.95,67.96,571478.0,66.8947,66.9531,66.1356,66.1453,571478.0
2023-02-22 15:00:00,67.96,68.15,67.83,68.08,448495.0,66.1453,66.3302,66.0188,66.2621,448495.0
2023-02-22 15:10:00,68.07,68.31,67.89,68.08,527424.0,66.2524,66.486,66.0772,66.2621,527424.0
2023-02-22 15:20:00,68.08,68.41,67.91,68.0,511518.0,66.2621,66.5833,66.0966,66.1842,511518.0
2023-02-22 15:30:00,67.98,68.21,67.79,67.81,506389.0,66.1648,66.3886,65.9798,65.9993,506389.0
2023-02-22 15:40:00,67.82,68.11,67.78,68.0,570072.0,66.009,66.2913,65.9701,66.1842,570072.0
2023-02-22 15:50:00,68.0,68.61,67.71,68.53,1658720.0,66.1842,66.7779,65.902,66.7001,1658720.0
2023-02-23 09:30:00,69.99,70.08,69.66,69.71,731659.0,68.1211,68.2087,67.7999,67.8486,731659.0
2023-02-23 09:40:00,69.71,70.31,69.59,70.15,668357.0,67.8486,68.4326,67.7318,68.2768,668357.0
2023-02-23 09:50:00,70.16,70.32,70.04,70.13,486710.0,68.2866,68.4423,68.1698,68.2574,486710.0
2023-02-23 10:00:00,70.14,70.31,69.45,69.7,479398.0,68.2671,68.4326,67.5955,67.8388,479398.0
2023-02-23 10:10:00,69.73,69.79,69.46,69.62,295912.0,67.868,67.9264,67.6052,67.761,295912.0
2023-02-23 10:20:00,69.65,69.85,69.53,69.71,235344.0,67.7902,67.9848,67.6734,67.8486,235344.0
2023-02-23 10:30:00,69.71,69.84,69.26,69.65,336256.0,67.8486,67.9751,67.4106,67.7902,336256.0
2023-02-23 10:40:00,69.64,69.64,68.61,68.69,390135.0,67.7804,67.7804,66.7779,66.8558,390135.0
2023-02-23 10:50:00,68.69,68.79,68.59,68.75,356671.0,66.8558,66.9531,66.7585,66.9142,356671.0
2023-02-23 11:00:00,68.72,69.0,68.33,68.45,759725.0,66.885,67.1575,66.5054,66.6222,759725.0
2023-02-23 11:10:00,68.46,68.66,68.31,68.35,319399.0,66.632,66.8266,66.486,66.5249,319399.0
2023-02-23 11:20:00,68.33,68.34,68.03,68.13,367985.0,66.5054,66.5152,66.2134,66.3108,367985.0
2023-02-23 11:30:00,68.14,68.26,67.94,67.99,353060.0,66.3205,66.4373,66.1258,66.1745,353060.0
2023-02-23 11:40:00,67.99,68.01,67.54,67.65,658230.0,66.1745,66.194,65.7365,65.8436,658230.0
2023-02-23 11:50:00,67.65,67.69,67.33,67.36,434282.0,65.8436,65.8825,65.5321,65.5613,434282.0
2023-02-23 12:00:00,67.38,67.54,67.3,67.44,307011.0,65.5808,65.7365,65.5029,65.6392,307011.0
2023-02-23 12:10:00,67.43,67.73,67.25,67.55,375157.0,65.6295,65.9214,65.4543,65.7463,375157.0
2023-02-23 12:20:00,67.53,67.64,67.28,67.55,316678.0,65.7268,65.8338,65.4835,65.7463,316678.0
2023-02-23 12:30:00,67.55,67.88,67.42,67.7,393199.0,65.7463,66.0674,65.6197,65.8922,393199.0
2023-02-23 12:40:00,67.69,67.87,67.58,67.76,228917.0,65.8825,66.0577,65.7754,65.9506,228917.0
2023-02-23 12:50:00,67.75,67.96,67.71,67.92,245372.0,65.9409,66.1453,65.902,66.1064,245372.0
2023-02-23 13:00:00,67.93,68.15,67.7,67.76,338623.0,66.1161,66.3302,65.8922,65.9506,338623.0
2023-02-23 13:10:00,67.77,67.93,67.64,67.92,171411.0,65.9604,66.1161,65.8338,66.1064,171411.0
2023-02-23 13:20:00,67.92,68.0,67.77,67.97,250531.0,66.1064,66.1842,65.9604,66.155,250531.0
2023-02-23 13:30:00,67.97,68.01,67.78,67.99,288379.0,66.155,66.194,65.9701,66.1745,288379.0
2023-02-23 13:40:00,67.98,68.35,67.97,68.31,315261.0,66.1648,66.5249,66.155,66.486,315261.0
2023-02-23 13:50:00,68.33,68.36,68.12,68.25,179959.0,66.5054,66.5346,66.301,66.4276,179959.0
2023-02-23 14:00:00,68.25,68.43,68.1,68.37,252855.0,66.4276,66.6028,66.2816,66.5444,252855.0
2023-02-23 14:10:00,68.38,69.07,68.31,69.0,668694.0,66.5541,67.2257,66.486,67.1575,668694.0
2023-02-23 14:20:00,69.0,69.2,68.94,69.12,386178.0,67.1575,67.3522,67.0991,67.2743,386178.0
2023-02-23 14:30:00,69.12,69.5,69.11,69.39,348990.0,67.2743,67.6442,67.2646,67.5371,348990.0
2023-02-23 14:40:00,69.39,69.47,69.25,69.4,234002.0,67.5371,67.615,67.4009,67.5469,234002.0
2023-02-23 14:50:00,69.39,69.43,69.14,69.23,331306.0,67.5371,67.576,67.2938,67.3814,331306.0
2023-02-23 15:00:00,69.25,69.68,69.24,69.49,317245.0,67.4009,67.8194,67.3911,67.6344,317245.0
2023-02-23 15:10:00,69.5,69.76,69.47,69.57,234865.0,67.6442,67.8972,67.615,67.7123,234865.0
2023-02-23 15:20:00,69.56,69.91,69.46,69.88,295508.0,67.7026,68.0432,67.6052,68.014,295508.0
2023-02-23 15:30:00,69.89,69.99,69.73,69.81,267465.0,68.0238,68.1211,67.868,67.9459,267465.0
2023-02-23 15:40:00,69.84,69.91,69.56,69.64,212626.0,67.9751,68.0432,67.7026,67.7804,212626.0
2023-02-23 15:50:00,69.64,69.76,69.37,69.49,495210.0,67.7804,67.8972,67.5177,67.6344,495210.0
2023-02-24 09:30:00,66.73,67.22,66.61,67.2,822789.0,64.9481,65.4251,64.8314,65.4056,822789.0
2023-02-24 09:40:00,67.21,67.28,66.08,66.21,910468.0,65.4153,65.4835,64.3155,64.442,910468.0
2023-02-24 09:50:00,66.23,66.49,66.12,66.21,570220.0,64.4615,64.7146,64.3544,64.442,570220.0
2023-02-24 10:00:00,66.21,66.73,66.07,66.39,642741.0,64.442,64.9481,64.3058,64.6172,642741.0
2023-02-24 10:10:00,66.38,66.44,65.93,66.09,599643.0,64.6075,64.6659,64.1695,64.3252,599643.0
2023-02-24 10:20:00,66.08,66.22,65.94,66.15,419507.0,64.3155,64.4518,64.1792,64.3836,419507.0
2023-02-24 10:30:00,66.15,66.29,65.92,66.07,500027.0,64.3836,64.5199,64.1598,64.3058,500027.0
2023-02-24 10:40:00,66.05,66.41,65.9,66.06,440906.0,64.2863,64.6367,64.1403,64.296,440906.0
2023-02-24 10:50:00,66.06,66.09,65.82,66.06,408537.0,64.296,64.3252,64.0624,64.296,408537.0
2023-02-24 11:00:00,66.07,66.39,65.99,66.31,372674.0,64.3058,64.6172,64.2279,64.5394,372674.0
2023-02-24 11:10:00,66.32,66.59,66.29,66.45,390808.0,64.5491,64.8119,64.5199,64.6756,390808.0
2023-02-24 11:20:00,66.45,66.86,66.32,66.69,420937.0,64.6756,65.0747,64.5491,64.9092,420937.0
2023-02-24 11:30:00,66.72,66.93,66.52,66.55,434386.0,64.9384,65.1428,64.7438,64.773,434386.0
2023-02-24 11:40:00,66.54,67.19,66.53,67.12,643826.0,64.7632,65.3959,64.7535,65.3277,643826.0
2023-02-24 11:50:00,67.13,67.41,66.89,66.99,461947.0,65.3375,65.61,65.1039,65.2012,461947.0
2023-02-24 12:00:00,67.0,67.11,66.71,66.84,291480.0,65.2109,65.318,64.9287,65.0552,291480.0
2023-02-24 12:10:00,66.85,66.99,66.67,66.75,275990.0,65.0649,65.2012,64.8897,64.9676,275990.0
2023-02-24 12:20:00,66.74,66.92,66.65,66.82,325987.0,64.9579,65.1331,64.8703,65.0357,325987.0
2023-02-24 12:30:00,66.82,67.02,66.6,66.63,294875.0,65.0357,65.2304,64.8216,64.8508,294875.0
2023-02-24 12:40:00,66.63,66.66,66.35,66.39,240687.0,64.8508,64.88,64.5783,64.6172,240687.0
2023-02-24 12:50:00,66.39,66.46,66.29,66.33,247536.0,64.6172,64.6854,64.5199,64.5588,247536.0
2023-02-24 13:00:00,66.34,66.46,66.15,66.22,377770.0,64.5686,64.6854,64.3836,64.4518,377770.0
2023-02-24 13:10:00,66.22,66.39,66.16,66.37,254535.0,64.4518,64.6172,64.3934,64.5978,254535.0
2023-02-24 13:20:00,66.38,66.69,66.34,66.58,350714.0,64.6075,64.9092,64.5686,64.8022,350714.0
2023-02-24 13:30:00,66.59,66.6,66.27,66.59,308671.0,64.8119,64.8216,64.5004,64.8119,308671.0
2023-02-24 13:40:00,66.6,66.88,66.57,66.76,289666.0,64.8216,65.0941,64.7924,64.9773,289666.0
2023-02-24 13:50:00,66.77,66.98,66.75,66.83,258000.0,64.9871,65.1915,64.9676,65.0455,258000.0
2023-02-24 14:00:00,66.83,67.05,66.76,66.98,296917.0,65.0455,65.2596,64.9773,65.1915,296917.0
2023-02-24 14:10:00,66.98,67.09,66.72,67.07,245098.0,65.1915,65.2985,64.9384,65.2791,245098.0
2023-02-24 14:20:00,67.08,67.14,66.85,66.93,333045.0,65.2888,65.3472,65.0649,65.1428,333045.0
2023-02-24 14:30:00,66.94,66.98,66.73,66.86,213670.0,65.1525,65.1915,64.9481,65.0747,213670.0
2023-02-24 14:40:00,66.87,67.13,66.59,67.09,279770.0,65.0844,65.3375,64.8119,65.2985,279770.0
2023-02-24 14:50:00,67.08,67.59,67.08,67.46,479498.0,65.2888,65.7852,65.2888,65.6587,479498.0
2023-02-24 15:00:00,67.46,67.71,67.29,67.53,551931.0,65.6587,65.902,65.4932,65.7268,551931.0
2023-02-24 15:10:00,67.54,67.58,67.19,67.42,374428.0,65.7365,65.7754,65.3959,65.6197,374428.0
2023-02-24 15:20:00,67.44,67.62,67.25,67.26,424226.0,65.6392,65.8144,65.4543,65.464,424226.0
2023-02-24 15:30:00,67.26,67.32,66.72,66.78,688467.0,65.464,65.5224,64.9384,64.9968,688467.0
2023-02-24 15:40:00,66.78,66.93,66.7,66.78,569640.0,64.9968,65.1428,64.9189,64.9968,569640.0
2023-02-24 15:50:00,66.79,67.35,66.55,67.25,1430077.0,65.0065,65.5516,64.773,65.4543,1430077.0
2023-02-27 09:30:00,69.01,69.08,68.63,68.71,476569.0,67.1673,67.2354,66.7974,66.8753,476569.0
2023-02-27 09:40:00,68.72,68.93,68.59,68.74,512631.0,66.885,67.0894,66.7585,66.9045,512631.0
2023-02-27 09:50:00,68.74,69.25,68.72,69.23,444428.0,66.9045,67.4009,66.885,67.3814,444428.0
2023-02-27 10:00:00,69.22,69.72,69.1,69.64,548191.0,67.3717,67.8583,67.2549,67.7804,548191.0
2023-02-27 10:10:00,69.64,69.65,69.44,69.61,393810.0,67.7804,67.7902,67.5858,67.7512,393810.0
2023-02-27 10:20:00,69.63,69.65,69.39,69.41,285462.0,67.7707,67.7902,67.5371,67.5566,285462.0
2023-02-27 10:30:00,69.42,69.52,68.64,68.73,498775.0,67.5663,67.6636,66.8071,66.8947,498775.0
2023-02-27 10:40:00,68.73,68.76,68.41,68.66,478877.0,66.8947,66.9239,66.5833,66.8266,478877.0
2023-02-27 10:50:00,68.65,68.72,68.35,68.66,330898.0,66.8169,66.885,66.5249,66.8266,330898.0
2023-02-27 11:00:00,68.65,68.81,68.61,68.77,255244.0,66.8169,66.9726,66.7779,66.9337,255244.0
2023-02-27 11:10:00,68.77,68.83,68.23,68.27,364581.0,66.9337,66.9921,66.4081,66.447,364581.0
2023-02-27 11:20:00,68.32,68.4,68.14,68.24,308869.0,66.4957,66.5736,66.3205,66.4178,308869.0
2023-02-27 11:30:00,68.24,68.34,67.85,68.13,434250.0,66.4178,66.5152,66.0382,66.3108,434250.0
2023-02-27 11:40:00,68.14,68.25,68.06,68.2,183525.0,66.3205,66.4276,66.2426,66.3789,183525.0
2023-02-27 11:50:00,68.19,68.24,68.08,68.17,140250.0,66.3692,66.4178,66.2621,66.3497,140250.0
2023-02-27 12:00:00,68.19,68.22,67.92,67.95,153559.0,66.3692,66.3984,66.1064,66.1356,153559.0
2023-02-27 12:10:00,67.95,68.17,67.87,68.09,182706.0,66.1356,66.3497,66.0577,66.2718,182706.0
2023-02-27 12:20:00,68.08,68.16,67.83,68.12,227450.0,66.2621,66.34,66.0188,66.301,227450.0
2023-02-27 12:30:00,68.13,68.41,68.12,68.3,279873.0,66.3108,66.5833,66.301,66.4762,279873.0
2023-02-27 12:40:00,68.3,68.39,68.16,68.34,204837.0,66.4762,66.5638,66.34,66.5152,204837.0
2023-02-27 12:50:00,68.33,68.46,68.21,68.41,226508.0,66.5054,66.632,66.3886,66.5833,226508.0
2023-02-27 13:00:00,68.42,68.48,68.33,68.45,149129.0,66.593,66.6514,66.5054,66.6222,149129.0
2023-02-27 13:10:00,68.45,68.66,68.41,68.54,253361.0,66.6222,66.8266,66.5833,66.7098,253361.0
2023-02-27 13:20:00,68.54,68.6,68.34,68.45,167476.0,66.7098,66.7682,66.5152,66.6222,167476.0
2023-02-27 13:30:00,68.46,68.51,68.27,68.37,164462.0,66.632,66.6806,66.447,66.5444,164462.0
2023-02-27 13:40:00,68.39,68.42,68.11,68.13,185167.0,66.5638,66.593,66.2913,66.3108,185167.0
2023-02-27 13:50:00,68.14,68.56,68.13,68.56,218332.0,66.3205,66.7293,66.3108,66.7293,218332.0
2023-02-27 14:00:00,68.56,68.77,68.52,68.68,240799.0,66.7293,66.9337,66.6903,66.8461,240799.0
2023-02-27 14:10:00,68.67,68.81,68.37,68.41,284942.0,66.8363,66.9726,66.5444,66.5833,284942.0
2023-02-27 14:20:00,68.4,68.43,68.27,68.39,185220.0,66.5736,66.6028,66.447,66.5638,185220.0
2023-02-27 14:30:00,68.38,68.44,68.26,68.32,140702.0,66.5541,66.6125,66.4373,66.4957,140702.0
2023-02-27 14:40:00,68.31,68.36,67.92,68.06,311872.0,66.486,66.5346,66.1064,66.2426,311872.0
2023-02-27 14:50:00,68.06,68.14,67.97,68.01,154685.0,66.2426,66.3205,66.155,66.194,154685.0
2023-02-27 15:00:00,68.01,68.13,67.74,67.81,327339.0,66.194,66.3108,65.9312,65.9993,327339.0
2023-02-27 15:10:00,67.8,67.94,67.68,67.78,342485.0,65.9896,66.1258,65.8728,65.9701,342485.0
2023-02-27 15:20:00,67.78,67.88,67.64,67.86,236072.0,65.9701,66.0674,65.8338,66.048,236072.0
2023-02-27 15:30:00,67.86,67.87,67.42,67.52,304826.0,66.048,66.0577,65.6197,65.7171,304826.0
2023-02-27 15:40:00,67.51,67.89,67.42,67.66,375762.0,65.7073,66.0772,65.6197,65.8533,375762.0
2023-02-27 15:50:00,67.66,67.91,67.63,67.89,478785.0,65.8533,66.0966,65.8241,66.0772,478785.0
2023-02-28 09:30:00,67.65,67.67,67.24,67.55,578812.0,65.8436,65.863,65.4445,65.7463,578812.0
2023-02-28 09:40:00,67.55,68.05,67.55,67.71,609528.0,65.7463,66.2329,65.7463,65.902,609528.0
2023-02-28 09:50:00,67.72,67.95,67.59,67.7,326479.0,65.9117,66.1356,65.7852,65.8922,326479.0
2023-02-28 10:00:00,67.7,68.17,67.67,67.88,610637.0,65.8922,66.3497,65.863,66.0674,610637.0
2023-02-28 10:10:00,67.89,67.92,67.46,67.67,478312.0,66.0772,66.1064,65.6587,65.863,478312.0
2023-02-28 10:20:00,67.67,67.93,67.5,67.6,423045.0,65.863,66.1161,65.6976,65.7949,423045.0
2023-02-28 10:30:00,67.61,67.8,67.47,67.68,289344.0,65.8046,65.9896,65.6684,65.8728,289344.0
2023-02-28 10:40:00,67.69,67.87,67.4,67.53,299011.0,65.8825,66.0577,65.6003,65.7268,299011.0
2023-02-28 10:50:00,67.52,67.68,67.29,67.68,366074.0,65.7171,65.8728,65.4932,65.8728,366074.0
2023-02-28 11:00:00,67.69,68.09,67.68,68.05,399480.0,65.8825,66.2718,65.8728,66.2329,399480.0
2023-02-28 11:10:00,68.06,68.2,67.96,68.09,313197.0,66.2426,66.3789,66.1453,66.2718,313197.0
2023-02-28 11:20:00,68.09,68.22,67.96,67.97,225539.0,66.2718,66.3984,66.1453,66.155,225539.0
2023-02-28 11:30:00,67.96,68.04,67.78,67.81,295601.0,66.1453,66.2232,65.9701,65.9993,295601.0
2023-02-28 11:40:00,67.8,67.83,67.61,67.68,222283.0,65.9896,66.0188,65.8046,65.8728,222283.0
2023-02-28 11:50:00,67.68,67.76,67.59,67.71,205950.0,65.8728,65.9506,65.7852,65.902,205950.0
2023-02-28 12:00:00,67.72,67.93,67.72,67.89,175985.0,65.9117,66.1161,65.9117,66.0772,175985.0
2023-02-28 12:10:00,67.89,68.12,67.89,68.12,207607.0,66.0772,66.301,66.0772,66.301,207607.0
2023-02-28 12:20:00,68.12,68.29,68.06,68.2,221727.0,66.301,66.4665,66.2426,66.3789,221727.0
2023-02-28 12:30:00,68.2,68.26,68.02,68.09,173678.0,66.3789,66.4373,66.2037,66.2718,173678.0
2023-02-28 12:40:00,68.08,68.24,67.98,68.23,140376.0,66.2621,66.4178,66.1648,66.4081,140376.0
2023-02-28 12:50:00,68.23,68.55,68.2,68.45,203178.0,66.4081,66.7195,66.3789,66.6222,203178.0
2023-02-28 13:00:00,68.45,68.64,68.42,68.49,189317.0,66.6222,66.8071,66.593,66.6611,189317.0
2023-02-28 13:10:00,68.5,68.57,68.36,68.4,129424.0,66.6709,66.739,66.5346,66.5736,129424.0
2023-02-28 13:20:00,68.39,68.57,68.38,68.55,172204.0,66.5638,66.739,66.5541,66.7195,172204.0
2023-02-28 13:30:00,68.55,68.67,68.36,68.5,194790.0,66.7195,66.8363,66.5346,66.6709,194790.0
2023-02-28 13:40:00,68.52,68.62,68.42,68.47,148764.0,66.6903,66.7877,66.593,66.6417,148764.0
2023-02-28 13:50:00,68.46,68.55,68.38,68.49,124408.0,66.632,66.7195,66.5541,66.6611,124408.0
2023-02-28 14:00:00,68.51,68.64,68.17,68.35,320868.0,66.6806,66.8071,66.3497,66.5249,320868.0
2023-02-28 14:10:00,68.34,68.38,68.18,68.22,177075.0,66.5152,66.5541,66.3594,66.3984,177075.0
2023-02-28 14:20:00,68.23,68.34,68.17,68.19,125211.0,66.4081,66.5152,66.3497,66.3692,125211.0
2023-02-28 14:30:00,68.19,68.22,68.0,68.2,266627.0,66.3692,66.3984,66.1842,66.3789,266627.0
2023-02-28 14:40:00,68.19,68.34,68.02,68.26,196650.0,66.3692,66.5152,66.2037,66.4373,196650.0
2023-02-28 14:50:00,68.26,68.31,67.87,67.92,288754.0,66.4373,66.486,66.0577,66.1064,288754.0
2023-02-28 15:00:00,67.92,67.93,67.73,67.84,289096.0,66.1064,66.1161,65.9214,66.0285,289096.0
2023-02-28 15:10:00,67.83,67.94,67.71,67.74,286843.0,66.0188,66.1258,65.902,65.9312,286843.0
2023-02-28 15:20:00,67.75,67.81,67.51,67.55,293887.0,65.9409,65.9993,65.7073,65.7463,293887.0
2023-02-28 15:30:00,67.56,67.6,67.29,67.42,472371.0,65.756,65.7949,65.4932,65.6197,472371.0
2023-02-28 15:40:00,67.42,67.58,67.31,67.39,561168.0,65.6197,65.7754,65.5127,65.5905,561168.0
2023-02-28 15:50:00,67.39,67.72,67.08,67.08,1264129.0,65.5905,65.9117,65.2888,65.2888,1264129.0
2023-03-01 09:30:00,66.68,66.95,66.56,66.94,703914.0,64.8995,65.1623,64.7827,65.1525,703914.0
2023-03-01 09:40:00,66.95,67.29,66.66,67.27,569028.0,65.1623,65.4932,64.88,65.4737,569028.0
2023-03-01 09:50:00,67.27,67.35,66.95,67.04,536036.0,65.4737,65.5516,65.1623,65.2499,536036.0
2023-03-01 10:00:00,67.09,67.28,66.28,66.28,1329140.0,65.2985,65.4835,64.5102,64.5102,1329140.0
2023-03-01 10:10:00,66.28,66.28,65.99,66.28,909862.0,64.5102,64.5102,64.2279,64.5102,909862.0
2023-03-01 10:20:00,66.28,66.45,66.18,66.29,529523.0,64.5102,64.6756,64.4128,64.5199,529523.0
2023-03-01 10:30:00,66.28,66.94,66.09,66.73,627313.0,64.5102,65.1525,64.3252,64.9481,627313.0
2023-03-01 10:40:00,66.74,67.12,66.73,67.03,519554.0,64.9579,65.3277,64.9481,65.2401,519554.0
2023-03-01 10:50:00,67.03,67.04,66.72,66.9,367187.0,65.2401,65.2499,64.9384,65.1136,367187.0
2023-03-01 11:00:00,66.9,66.9,65.93,66.02,769751.0,65.1136,65.1136,64.1695,64.2571,769751.0
2023-03-01 11:10:00,66.02,66.02,65.66,65.73,906330.0,64.2571,64.2571,63.9067,63.9748,906330.0
2023-03-01 11:20:00,65.74,66.26,65.65,66.15,662247.0,63.9846,64.4907,63.897,64.3836,662247.0
2023-03-01 11:30:00,66.16,66.43,66.11,66.23,339742.0,64.3934,64.6562,64.3447,64.4615,339742.0
2023-03-01 11:40:00,66.24,66.94,66.24,66.85,667559.0,64.4712,65.1525,64.4712,65.0649,667559.0
2023-03-01 11:50:00,66.85,67.05,66.78,66.85,420554.0,65.0649,65.2596,64.9968,65.0649,420554.0
2023-03-01 12:00:00,66.86,66.98,66.7,66.96,367628.0,65.0747,65.1915,64.9189,65.172,367628.0
2023-03-01 12:10:00,66.96,67.21,66.77,66.89,471589.0,65.172,65.4153,64.9871,65.1039,471589.0
2023-03-01 12:20:00,66.89,67.09,66.83,66.85,455749.0,65.1039,65.2985,65.0455,65.0649,455749.0
2023-03-01 12:30:00,66.86,66.97,66.74,66.87,307100.0,65.0747,65.1817,64.9579,65.0844,307100.0
2023-03-01 12:40:00,66.87,67.13,66.87,66.96,355605.0,65.0844,65.3375,65.0844,65.172,355605.0
2023-03-01 12:50:00,66.96,67.02,66.73,66.79,248128.0,65.172,65.2304,64.9481,65.0065,248128.0
2023-03-01 13:00:00,66.8,66.8,66.51,66.57,339107.0,65.0163,65.0163,64.734,64.7924,339107.0
2023-03-01 13:10:00,66.56,66.72,66.51,66.62,215520.0,64.7827,64.9384,64.734,64.8411,215520.0
2023-03-01 13:20:00,66.62,66.62,66.39,66.44,238812.0,64.8411,64.8411,64.6172,64.6659,238812.0
2023-03-01 13:30:00,66.45,66.45,66.23,66.42,289564.0,64.6756,64.6756,64.4615,64.6464,289564.0
2023-03-01 13:40:00,66.43,66.46,66.11,66.33,275990.0,64.6562,64.6854,64.3447,64.5588,275990.0
2023-03-01 13:50:00,66.32,66.43,66.23,66.37,286211.0,64.5491,64.6562,64.4615,64.5978,286211.0
2023-03-01 14:00:00,66.38,66.38,66.07,66.2,350599.0,64.6075,64.6075,64.3058,64.4323,350599.0
2023-03-01 14:10:00,66.19,66.44,66.09,66.17,347617.0,64.4226,64.6659,64.3252,64.4031,347617.0
2023-03-01 14:20:00,66.16,66.22,65.98,66.0,317787.0,64.3934,64.4518,64.2182,64.2376,317787.0
2023-03-01 14:30:00,65.99,66.11,65.88,66.1,345399.0,64.2279,64.3447,64.1208,64.335,345399.0
2023-03-01 14:40:00,66.09,66.09,65.89,65.93,215348.0,64.3252,64.3252,64.1306,64.1695,215348.0
2023-03-01 14:50:00,65.92,66.09,65.79,66.0,349669.0,64.1598,64.3252,64.0332,64.2376,349669.0
2023-03-01 15:00:00,66.0,66.27,65.97,66.22,340843.0,64.2376,64.5004,64.2084,64.4518,340843.0
2023-03-01 15:10:00,66.23,66.38,66.11,66.31,387689.0,64.4615,64.6075,64.3447,64.5394,387689.0
2023-03-01 15:20:00,66.32,66.37,66.02,66.09,341286.0,64.5491,64.5978,64.2571,64.3252,341286.0
2023-03-01 15:30:00,66.09,66.35,66.05,66.26,378711.0,64.3252,64.5783,64.2863,64.4907,378711.0
2023-03-01 15:40:00,66.26,66.59,66.25,66.53,471522.0,64.4907,64.8119,64.481,64.7535,471522.0
2023-03-01 15:50:00,66.54,66.54,66.27,66.4,722997.0,64.7632,64.7632,64.5004,64.627,722997.0
2023-03-02 09:30:00,65.27,65.51,65.1,65.28,884660.0,63.5271,63.7607,63.3617,63.5369,884660.0
2023-03-02 09:40:00,65.29,65.47,65.18,65.38,826576.0,63.5466,63.7218,63.4395,63.6342,826576.0
2023-03-02 09:50:00,65.39,65.72,65.3,65.53,704463.0,63.6439,63.9651,63.5563,63.7802,704463.0
2023-03-02 10:00:00,65.53,65.96,65.53,65.84,783915.0,63.7802,64.1987,63.7802,64.0819,783915.0
2023-03-02 10:10:00,65.84,65.94,65.62,65.7,490511.0,64.0819,64.1792,63.8678,63.9456,490511.0
2023-03-02 10:20:00,65.71,65.99,65.32,65.93,422948.0,63.9554,64.2279,63.5758,64.1695,422948.0
2023-03-02 10:30:00,65.94,66.11,65.77,65.79,499868.0,64.1792,64.3447,64.0138,64.0332,499868.0
2023-03-02 10:40:00,65.8,65.88,65.68,65.75,297397.0,64.043,64.1208,63.9262,63.9943,297397.0
2023-03-02 10:50:00,65.76,66.17,65.76,66.07,361536.0,64.004,64.4031,64.004,64.3058,361536.0
2023-03-02 11:00:00,66.07,66.25,66.0,66.1,282591.0,64.3058,64.481,64.2376,64.335,282591.0
2023-03-02 11:10:00,66.11,66.2,65.92,66.02,314658.0,64.3447,64.4323,64.1598,64.2571,314658.0
2023-03-02 11:20:00,66.02,66.05,65.74,65.77,266800.0,64.2571,64.2863,63.9846,64.0138,266800.0
2023-03-02 11:30:00,65.77,65.92,65.69,65.76,222893.0,64.0138,64.1598,63.9359,64.004,222893.0
2023-03-02 11:40:00,65.77,65.85,65.69,65.82,195190.0,64.0138,64.0916,63.9359,64.0624,195190.0
2023-03-02 11:50:00,65.84,65.95,65.66,65.89,212326.0,64.0819,64.189,63.9067,64.1306,212326.0
2023-03-02 12:00:00,65.89,66.0,65.86,65.92,204569.0,64.1306,64.2376,64.1014,64.1598,204569.0
2023-03-02 12:10:00,65.93,65.95,65.65,65.67,208167.0,64.1695,64.189,63.897,63.9165,208167.0
2023-03-02 12:20:00,65.67,65.96,65.65,65.88,159277.0,63.9165,64.1987,63.897,64.1208,159277.0
2023-03-02 12:30:00,65.88,66.21,65.87,65.98,249816.0,64.1208,64.442,64.1111,64.2182,249816.0
2023-03-02 12:40:00,66.0,66.0,65.86,65.86,169972.0,64.2376,64.2376,64.1014,64.1014,169972.0
2023-03-02 12:50:00,65.88,66.14,65.87,66.12,177128.0,64.1208,64.3739,64.1111,64.3544,177128.0
2023-03-02 13:00:00,66.13,66.21,65.95,66.0,210893.0,64.3642,64.442,64.189,64.2376,210893.0
2023-03-02 13:10:00,66.02,66.1,65.94,66.06,170316.0,64.2571,64.335,64.1792,64.296,170316.0
2023-03-02 13:20:00,66.09,66.12,65.94,65.96,102084.0,64.3252,64.3544,64.1792,64.1987,102084.0
2023-03-02 13:30:00,65.96,66.88,65.95,66.48,571661.0,64.1987,65.0941,64.189,64.7048,571661.0
2023-03-02 13:40:00,66.49,66.65,66.29,66.48,423583.0,64.7146,64.8703,64.5199,64.7048,423583.0
2023-03-02 13:50:00,66.48,67.02,66.46,67.01,420064.0,64.7048,65.2304,64.6854,65.2207,420064.0
2023-03-02 14:00:00,67.02,67.44,67.02,67.2,571267.0,65.2304,65.6392,65.2304,65.4056,571267.0
2023-03-02 14:10:00,67.24,67.32,66.95,67.16,299498.0,65.4445,65.5224,65.1623,65.3667,299498.0
2023-03-02 14:20:00,67.16,67.48,67.09,67.42,250143.0,65.3667,65.6781,65.2985,65.6197,250143.0
2023-03-02 14:30:00,67.42,67.53,67.09,67.21,369774.0,65.6197,65.7268,65.2985,65.4153,369774.0
2023-03-02 14:40:00,67.21,67.35,67.17,67.28,167338.0,65.4153,65.5516,65.3764,65.4835,167338.0
2023-03-02 14:50:00,67.28,67.42,67.18,67.35,263247.0,65.4835,65.6197,65.3861,65.5516,263247.0
2023-03-02 15:00:00,67.33,67.56,67.15,67.31,338400.0,65.5321,65.756,65.3569,65.5127,338400.0
2023-03-02 15:10:00,67.3,67.72,67.3,67.42,438531.0,65.5029,65.9117,65.5029,65.6197,438531.0
2023-03-02 15:20:00,67.41,67.74,67.36,67.64,308286.0,65.61,65.9312,65.5613,65.8338,308286.0
2023-03-02 15:30:00,67.66,68.29,67.66,68.16,687781.0,65.8533,66.4665,65.8533,66.34,687781.0
2023-03-02 15:40:00,68.16,68.22,67.88,68.02,483719.0,66.34,66.3984,66.0674,66.2037,483719.0
2023-03-02 15:50:00,68.01,68.01,67.59,67.81,746047.0,66.194,66.194,65.7852,65.9993,746047.0
2023-03-03 09:30:00,68.8,68.85,68.5,68.56,717037.0,66.9629,67.0115,66.6709,66.7293,717037.0
2023-03-03 09:40:00,68.58,69.04,68.54,68.94,537079.0,66.7487,67.1965,66.7098,67.0991,537079.0
2023-03-03 09:50:00,68.97,69.4,68.81,69.19,516944.0,67.1283,67.5469,66.9726,67.3425,516944.0
2023-03-03 10:00:00,69.17,69.36,68.41,68.59,637702.0,67.323,67.5079,66.5833,66.7585,637702.0
2023-03-03 10:10:00,68.58,69.32,68.51,69.15,516896.0,66.7487,67.469,66.6806,67.3035,516896.0
2023-03-03 10:20:00,69.17,69.64,69.13,69.62,417525.0,67.323,67.7804,67.2841,67.761,417525.0
2023-03-03 10:30:00,69.63,69.69,69.33,69.37,377968.0,67.7707,67.8291,67.4787,67.5177,377968.0
2023-03-03 10:40:00,69.36,69.64,69.32,69.42,344973.0,67.5079,67.7804,67.469,67.5663,344973.0
2023-03-03 10:50:00,69.42,69.46,69.2,69.29,346790.0,67.5663,67.6052,67.3522,67.4398,346790.0
2023-03-03 11:00:00,69.31,69.51,69.27,69.43,257354.0,67.4593,67.6539,67.4203,67.576,257354.0
2023-03-03 11:10:00,69.43,69.64,69.19,69.55,306940.0,67.576,67.7804,67.3425,67.6928,306940.0
2023-03-03 11:20:00,69.55,69.57,69.41,69.55,260094.0,67.6928,67.7123,67.5566,67.6928,260094.0
2023-03-03 11:30:00,69.55,69.73,69.42,69.48,454305.0,67.6928,67.868,67.5663,67.6247,454305.0
2023-03-03 11:40:00,69.49,69.7,69.41,69.6,156486.0,67.6344,67.8388,67.5566,67.7415,156486.0
2023-03-03 11:50:00,69.62,70.03,69.6,69.92,385501.0,67.761,68.16,67.7415,68.053,385501.0
2023-03-03 12:00:00,69.92,70.02,69.87,69.96,250848.0,68.053,68.1503,68.0043,68.0919,250848.0
2023-03-03 12:10:00,69.97,70.13,69.93,70.01,288329.0,68.1016,68.2574,68.0627,68.1406,288329.0
2023-03-03 12:20:00,70.0,70.08,69.92,70.05,247657.0,68.1308,68.2087,68.053,68.1795,247657.0
2023-03-03 12:30:00,70.05,70.09,69.92,70.0,150992.0,68.1795,68.2184,68.053,68.1308,150992.0
2023-03-03 12:40:00,70.01,70.18,69.97,70.16,192476.0,68.1406,68.306,68.1016,68.2866,192476.0
2023-03-03 12:50:00,70.16,70.47,70.11,70.44,325628.0,68.2866,68.5883,68.2379,68.5591,325628.0
2023-03-03 13:00:00,70.45,70.59,70.38,70.53,273548.0,68.5688,68.7051,68.5007,68.6467,273548.0
2023-03-03 13:10:00,70.53,70.57,70.36,70.37,242983.0,68.6467,68.6856,68.4812,68.4909,242983.0
2023-03-03 13:20:00,70.37,70.51,70.29,70.45,237126.0,68.4909,68.6272,68.4131,68.5688,237126.0
2023-03-03 13:30:00,70.46,70.49,70.29,70.36,226329.0,68.5785,68.6077,68.4131,68.4812,226329.0
2023-03-03 13:40:00,70.37,70.47,70.32,70.45,177875.0,68.4909,68.5883,68.4423,68.5688,177875.0
2023-03-03 13:50:00,70.46,70.47,70.36,70.4,124884.0,68.5785,68.5883,68.4812,68.5201,124884.0
2023-03-03 14:00:00,70.4,70.53,70.25,70.51,219177.0,68.5201,68.6467,68.3742,68.6272,219177.0
2023-03-03 14:10:00,70.51,70.74,70.49,70.62,260975.0,68.6272,68.8511,68.6077,68.7343,260975.0
2023-03-03 14:20:00,70.62,70.85,70.62,70.84,138789.0,68.7343,68.9581,68.7343,68.9484,138789.0
2023-03-03 14:30:00,70.83,70.9,70.74,70.76,215203.0,68.9387,69.0068,68.8511,68.8705,215203.0
2023-03-03 14:40:00,70.76,70.9,70.72,70.87,484246.0,68.8705,69.0068,68.8316,68.9776,484246.0
2023-03-03 14:50:00,70.87,70.92,70.78,70.9,287991.0,68.9776,69.0263,68.89,69.0068,287991.0
2023-03-03 15:00:00,70.91,71.21,70.83,71.2,290524.0,69.0165,69.3085,68.9387,69.2988,290524.0
2023-03-03 15:10:00,71.18,71.18,70.84,70.88,274665.0,69.2793,69.2793,68.9484,68.9873,274665.0
2023-03-03 15:20:00,70.88,71.01,70.8,70.98,358908.0,68.9873,69.1139,68.9095,69.0847,358908.0
2023-03-03 15:30:00,70.98,71.01,70.85,70.92,343320.0,69.0847,69.1139,68.9581,69.0263,343320.0
2023-03-03 15:40:00,70.92,70.93,70.7,70.84,462199.0,69.0263,69.036,68.8121,68.9484,462199.0
2023-03-03 15:50:00,70.85,71.08,70.7,71.03,1223863.0,68.9581,69.182,68.8121,69.1333,1223863.0
2023-03-06 09:30:00,71.52,71.88,71.36,71.72,698310.0,69.6102,69.9606,69.4545,69.8049,698310.0
2023-03-06 09:40:00,71.73,71.94,71.53,71.59,505382.0,69.8146,70.019,69.62,69.6784,505382.0
2023-03-06 09:50:00,71.59,71.88,71.54,71.88,283312.0,69.6784,69.9606,69.6297,69.9606,283312.0
2023-03-06 10:00:00,71.88,72.32,71.61,72.15,545611.0,69.9606,70.3889,69.6978,70.2234,545611.0
2023-03-06 10:10:00,72.15,72.57,72.1,72.44,524754.0,70.2234,70.6322,70.1748,70.5057,524754.0
2023-03-06 10:20:00,72.44,72.48,72.22,72.35,358521.0,70.5057,70.5446,70.2915,70.4181,358521.0
2023-03-06 10:30:00,72.37,72.53,72.3,72.4,231785.0,70.4375,70.5933,70.3694,70.4667,231785.0
2023-03-06 10:40:00,72.41,72.74,72.39,72.53,380387.0,70.4765,70.7977,70.457,70.5933,380387.0
2023-03-06 10:50:00,72.53,72.54,72.34,72.36,248470.0,70.5933,70.603,70.4083,70.4278,248470.0
2023-03-06 11:00:00,72.36,72.64,72.33,72.56,229271.0,70.4278,70.7003,70.3986,70.6225,229271.0
2023-03-06 11:10:00,72.56,72.78,72.48,72.7,210233.0,70.6225,70.8366,70.5446,70.7587,210233.0
2023-03-06 11:20:00,72.7,72.7,72.23,72.28,303641.0,70.7587,70.7587,70.3013,70.3499,303641.0
2023-03-06 11:30:00,72.28,72.41,72.22,72.37,165717.0,70.3499,70.4765,70.2915,70.4375,165717.0
2023-03-06 11:40:00,72.38,72.38,72.13,72.23,141783.0,70.4473,70.4473,70.204,70.3013,141783.0
2023-03-06 11:50:00,72.23,72.48,72.16,72.43,172271.0,70.3013,70.5446,70.2332,70.4959,172271.0
2023-03-06 12:00:00,72.43,72.52,72.36,72.51,168862.0,70.4959,70.5835,70.4278,70.5738,168862.0
2023-03-06 12:10:00,72.51,72.75,72.5,72.72,228925.0,70.5738,70.8074,70.5641,70.7782,228925.0
2023-03-06 12:20:00,72.71,72.71,72.35,72.44,234020.0,70.7685,70.7685,70.4181,70.5057,234020.0
2023-03-06 12:30:00,72.44,72.45,72.19,72.22,210816.0,70.5057,70.5154,70.2624,70.2915,210816.0
2023-03-06 12:40:00,72.22,72.3,71.85,71.89,351315.0,70.2915,70.3694,69.9314,69.9704,351315.0
2023-03-06 12:50:00,71.89,71.99,71.8,71.94,215366.0,69.9704,70.0677,69.8828,70.019,215366.0
2023-03-06 13:00:00,71.93,71.97,71.64,71.75,227277.0,70.0093,70.0482,69.727,69.8341,227277.0
2023-03-06 13:10:00,71.76,71.87,71.69,71.87,162540.0,69.8438,69.9509,69.7757,69.9509,162540.0
2023-03-06 13:20:00,71.87,71.94,71.69,71.8,213461.0,69.9509,70.019,69.7757,69.8828,213461.0
2023-03-06 13:30:00,71.8,71.85,71.48,71.52,234708.0,69.8828,69.9314,69.5713,69.6102,234708.0
2023-03-06 13:40:00,71.53,71.68,71.43,71.49,248985.0,69.62,69.766,69.5226,69.581,248985.0
2023-03-06 13:50:00,71.47,71.53,71.28,71.41,328614.0,69.5616,69.62,69.3767,69.5032,328614.0
2023-03-06 14:00:00,71.42,71.56,71.34,71.52,242307.0,69.5129,69.6492,69.435,69.6102,242307.0
2023-03-06 14:10:00,71.53,71.67,71.37,71.42,210211.0,69.62,69.7562,69.4642,69.5129,210211.0
2023-03-06 14:20:00,71.43,71.5,71.3,71.46,239983.0,69.5226,69.5908,69.3961,69.5518,239983.0
2023-03-06 14:30:00,71.46,71.59,71.36,71.46,211569.0,69.5518,69.6784,69.4545,69.5518,211569.0
2023-03-06 14:40:00,71.45,71.59,71.32,71.35,194417.0,69.5421,69.6784,69.4156,69.4448,194417.0
2023-03-06 14:50:00,71.34,71.48,71.27,71.34,173526.0,69.435,69.5713,69.3669,69.435,173526.0
2023-03-06 15:00:00,71.36,71.45,71.18,71.44,237650.0,69.4545,69.5421,69.2793,69.5324,237650.0
2023-03-06 15:10:00,71.44,71.5,71.09,71.21,275995.0,69.5324,69.5908,69.1917,69.3085,275995.0
2023-03-06 15:20:00,71.2,71.25,71.01,71.02,258972.0,69.2988,69.3475,69.1139,69.1236,258972.0
2023-03-06 15:30:00,71.03,71.22,70.99,71.19,345496.0,69.1333,69.3183,69.0944,69.2891,345496.0
2023-03-06 15:40:00,71.19,71.36,71.11,71.33,344812.0,69.2891,69.4545,69.2112,69.4253,344812.0
2023-03-06 15:50:00,71.32,71.38,71.15,71.21,439161.0,69.4156,69.474,69.2501,69.3085,439161.0
2023-03-07 09:30:00,71.12,71.25,70.99,71.14,284421.0,69.2209,69.3475,69.0944,69.2404,284421.0
2023-03-07 09:40:00,71.14,71.3,70.99,71.19,223714.0,69.2404,69.3961,69.0944,69.2891,223714.0
2023-03-07 09:50:00,71.2,71.27,71.07,71.09,156761.0,69.2988,69.3669,69.1723,69.1917,156761.0
2023-03-07 10:00:00,71.09,71.11,69.27,69.38,907982.0,69.1917,69.2112,67.4203,67.5274,907982.0
2023-03-07 10:10:00,69.39,69.61,69.11,69.33,648712.0,67.5371,67.7512,67.2646,67.4787,648712.0
2023-03-07 10:20:00,69.33,70.1,69.29,69.72,615862.0,67.4787,68.2282,67.4398,67.8583,615862.0
2023-03-07 10:30:00,69.68,70.54,69.61,70.06,767966.0,67.8194,68.6564,67.7512,68.1892,767966.0
2023-03-07 10:40:00,70.05,70.09,69.41,69.84,533865.0,68.1795,68.2184,67.5566,67.9751,533865.0
2023-03-07 10:50:00,69.82,69.86,69.01,69.04,478531.0,67.9556,67.9946,67.1673,67.1965,478531.0
2023-03-07 11:00:00,69.05,69.48,68.94,69.25,610724.0,67.2062,67.6247,67.0991,67.4009,610724.0
2023-03-07 11:10:00,69.24,69.51,68.95,69.17,552627.0,67.3911,67.6539,67.1089,67.323,552627.0
2023-03-07 11:20:00,69.19,69.22,68.84,68.87,467028.0,67.3425,67.3717,67.0018,67.031,467028.0
2023-03-07 11:30:00,68.85,69.15,68.83,69.03,351204.0,67.0115,67.3035,66.9921,67.1867,351204.0
2023-03-07 11:40:00,69.04,69.32,68.77,69.26,464922.0,67.1965,67.469,66.9337,67.4106,464922.0
2023-03-07 11:50:00,69.25,69.38,68.71,68.76,379068.0,67.4009,67.5274,66.8753,66.9239,379068.0
2023-03-07 12:00:00,68.77,68.91,68.7,68.83,229639.0,66.9337,67.0699,66.8655,66.9921,229639.0
2023-03-07 12:10:00,68.82,69.23,68.76,69.23,493186.0,66.9823,67.3814,66.9239,67.3814,493186.0
2023-03-07 12:20:00,69.23,69.88,69.23,69.38,741365.0,67.3814,68.014,67.3814,67.5274,741365.0
2023-03-07 12:30:00,69.37,69.53,69.22,69.35,386755.0,67.5177,67.6734,67.3717,67.4982,386755.0
2023-03-07 12:40:00,69.35,69.42,69.09,69.37,349522.0,67.4982,67.5663,67.2451,67.5177,349522.0
2023-03-07 12:50:00,69.36,69.48,68.97,69.0,333838.0,67.5079,67.6247,67.1283,67.1575,333838.0
2023-03-07 13:00:00,69.0,69.03,68.54,68.62,490307.0,67.1575,67.1867,66.7098,66.7877,490307.0
2023-03-07 13:10:00,68.62,68.69,68.53,68.59,280346.0,66.7877,66.8558,66.7001,66.7585,280346.0
2023-03-07 13:20:00,68.6,68.62,68.44,68.57,347779.0,66.7682,66.7877,66.6125,66.739,347779.0
2023-03-07 13:30:00,68.57,68.73,68.29,68.36,368571.0,66.739,66.8947,66.4665,66.5346,368571.0
2023-03-07 13:40:00,68.35,68.37,67.86,67.9,491860.0,66.5249,66.5444,66.048,66.0869,491860.0
2023-03-07 13:50:00,67.9,68.05,67.84,67.96,429232.0,66.0869,66.2329,66.0285,66.1453,429232.0
2023-03-07 14:00:00,67.95,68.2,67.92,68.08,309913.0,66.1356,66.3789,66.1064,66.2621,309913.0
2023-03-07 14:10:00,68.08,68.26,68.02,68.19,281291.0,66.2621,66.4373,66.2037,66.3692,281291.0
2023-03-07 14:20:00,68.19,68.23,67.87,67.91,269739.0,66.3692,66.4081,66.0577,66.0966,269739.0
2023-03-07 14:30:00,67.9,68.01,67.79,67.83,296438.0,66.0869,66.194,65.9798,66.0188,296438.0
2023-03-07 14:40:00,67.82,67.93,67.69,67.73,305018.0,66.009,66.1161,65.8825,65.9214,305018.0
2023-03-07 14:50:00,67.73,67.75,67.56,67.63,306573.0,65.9214,65.9409,65.756,65.8241,306573.0
2023-03-07 15:00:00,67.63,67.92,67.6,67.85,342995.0,65.8241,66.1064,65.7949,66.0382,342995.0
2023-03-07 15:10:00,67.85,68.18,67.85,68.16,342948.0,66.0382,66.3594,66.0382,66.34,342948.0
2023-03-07 15:20:00,68.16,68.16,67.83,67.89,269761.0,66.34,66.34,66.0188,66.0772,269761.0
2023-03-07 15:30:00,67.9,68.39,67.87,68.27,400066.0,66.0869,66.5638,66.0577,66.447,400066.0
2023-03-07 15:40:00,68.27,68.38,67.91,68.01,433986.0,66.447,66.5541,66.0966,66.194,433986.0
2023-03-07 15:50:00,68.02,68.06,67.84,67.92,620556.0,66.2037,66.2426,66.0285,66.1064,620556.0
2023-03-08 09:30:00,67.96,68.31,67.77,67.82,502056.0,66.1453,66.486,65.9604,66.009,502056.0
2023-03-08 09:40:00,67.84,68.03,67.73,67.91,374350.0,66.0285,66.2134,65.9214,66.0966,374350.0
2023-03-08 09:50:00,67.9,68.24,67.89,68.12,353143.0,66.0869,66.4178,66.0772,66.301,353143.0
2023-03-08 10:00:00,68.14,68.18,67.17,67.98,724320.0,66.3205,66.3594,65.3764,66.1648,724320.0
2023-03-08 10:10:00,67.98,68.32,67.64,67.72,827394.0,66.1648,66.4957,65.8338,65.9117,827394.0
2023-03-08 10:20:00,67.75,68.4,67.46,68.08,904718.0,65.9409,66.5736,65.6587,66.2621,904718.0
2023-03-08 10:30:00,68.07,68.61,67.94,68.38,732121.0,66.2524,66.7779,66.1258,66.5541,732121.0
2023-03-08 10:40:00,68.38,68.43,67.89,67.92,585015.0,66.5541,66.6028,66.0772,66.1064,585015.0
2023-03-08 10:50:00,67.94,68.06,67.81,67.93,493013.0,66.1258,66.2426,65.9993,66.1161,493013.0
2023-03-08 11:00:00,67.94,68.35,67.9,68.26,413746.0,66.1258,66.5249,66.0869,66.4373,413746.0
2023-03-08 11:10:00,68.26,68.36,68.08,68.14,269078.0,66.4373,66.5346,66.2621,66.3205,269078.0
2023-03-08 11:20:00,68.14,68.25,67.99,68.06,311237.0,66.3205,66.4276,66.1745,66.2426,311237.0
2023-03-08 11:30:00,68.07,68.1,67.61,67.92,394978.0,66.2524,66.2816,65.8046,66.1064,394978.0
2023-03-08 11:40:00,67.93,68.6,67.93,68.52,378664.0,66.1161,66.7682,66.1161,66.6903,378664.0
2023-03-08 11:50:00,68.54,68.63,68.35,68.43,293358.0,66.7098,66.7974,66.5249,66.6028,293358.0
2023-03-08 12:00:00,68.44,68.52,68.02,68.03,340655.0,66.6125,66.6903,66.2037,66.2134,340655.0
2023-03-08 12:10:00,68.05,68.08,67.76,67.99,397898.0,66.2329,66.2621,65.9506,66.1745,397898.0
2023-03-08 12:20:00,67.99,68.0,67.7,67.74,254314.0,66.1745,66.1842,65.8922,65.9312,254314.0
2023-03-08 12:30:00,67.74,67.84,67.36,67.8,449025.0,65.9312,66.0285,65.5613,65.9896,449025.0
2023-03-08 12:40:00,67.82,67.93,67.74,67.88,267387.0,66.009,66.1161,65.9312,66.0674,267387.0
2023-03-08 12:50:00,67.87,67.9,67.59,67.73,220764.0,66.0577,66.0869,65.7852,65.9214,220764.0
2023-03-08 13:00:00,67.73,67.83,67.42,67.43,417813.0,65.9214,66.0188,65.6197,65.6295,417813.0
2023-03-08 13:10:00,67.43,67.6,67.24,67.34,381722.0,65.6295,65.7949,65.4445,65.5419,381722.0
2023-03-08 13:20:00,67.33,67.46,67.1,67.15,367252.0,65.5321,65.6587,65.3083,65.3569,367252.0
2023-03-08 13:30:00,67.15,67.27,67.05,67.13,371073.0,65.3569,65.4737,65.2596,65.3375,371073.0
2023-03-08 13:40:00,67.12,67.21,67.04,67.12,242141.0,65.3277,65.4153,65.2499,65.3277,242141.0
2023-03-08 13:50:00,67.11,67.38,67.03,67.22,394553.0,65.318,65.5808,65.2401,65.4251,394553.0
2023-03-08 14:00:00,67.24,67.42,67.19,67.41,294975.0,65.4445,65.6197,65.3959,65.61,294975.0
2023-03-08 14:10:00,67.41,67.61,67.36,67.47,383376.0,65.61,65.8046,65.5613,65.6684,383376.0
2023-03-08 14:20:00,67.47,67.68,67.44,67.66,317158.0,65.6684,65.8728,65.6392,65.8533,317158.0
2023-03-08 14:30:00,67.65,67.76,67.52,67.65,313454.0,65.8436,65.9506,65.7171,65.8436,313454.0
2023-03-08 14:40:00,67.65,67.74,67.49,67.53,312542.0,65.8436,65.9312,65.6879,65.7268,312542.0
2023-03-08 14:50:00,67.53,67.53,67.37,67.42,203359.0,65.7268,65.7268,65.5711,65.6197,203359.0
2023-03-08 15:00:00,67.42,67.53,67.24,67.39,318929.0,65.6197,65.7268,65.4445,65.5905,318929.0
2023-03-08 15:10:00,67.39,67.39,67.25,67.3,203644.0,65.5905,65.5905,65.4543,65.5029,203644.0
2023-03-08 15:20:00,67.29,67.41,67.22,67.36,237863.0,65.4932,65.61,65.4251,65.5613,237863.0
2023-03-08 15:30:00,67.36,67.86,67.34,67.78,500411.0,65.5613,66.048,65.5419,65.9701,500411.0
2023-03-08 15:40:00,67.79,68.35,67.79,68.21,593227.0,65.9798,66.5249,65.9798,66.3886,593227.0
2023-03-08 15:50:00,68.21,68.26,68.09,68.25,711944.0,66.3886,66.4373,66.2718,66.4276,711944.0
2023-03-09 09:30:00,68.59,69.04,68.42,69.03,612629.0,66.7585,67.1965,66.593,67.1867,612629.0
2023-03-09 09:40:00,69.02,69.39,68.73,69.35,388055.0,67.177,67.5371,66.8947,67.4982,388055.0
2023-03-09 09:50:00,69.39,69.5,69.05,69.14,386447.0,67.5371,67.6442,67.2062,67.2938,386447.0
2023-03-09 10:00:00,69.14,69.39,68.98,69.12,377907.0,67.2938,67.5371,67.1381,67.2743,377907.0
2023-03-09 10:10:00,69.12,69.19,68.43,68.61,377925.0,67.2743,67.3425,66.6028,66.7779,377925.0
2023-03-09 10:20:00,68.6,68.79,68.57,68.78,273587.0,66.7682,66.9531,66.739,66.9434,273587.0
2023-03-09 10:30:00,68.8,69.21,68.74,69.11,425757.0,66.9629,67.3619,66.9045,67.2646,425757.0
2023-03-09 10:40:00,69.11,69.29,69.07,69.16,304981.0,67.2646,67.4398,67.2257,67.3133,304981.0
2023-03-09 10:50:00,69.2,69.2,68.69,68.71,349227.0,67.3522,67.3522,66.8558,66.8753,349227.0
2023-03-09 11:00:00,68.71,68.76,68.39,68.52,342368.0,66.8753,66.9239,66.5638,66.6903,342368.0
2023-03-09 11:10:00,68.51,68.69,68.45,68.6,290732.0,66.6806,66.8558,66.6222,66.7682,290732.0
2023-03-09 11:20:00,68.59,68.73,68.33,68.35,339115.0,66.7585,66.8947,66.5054,66.5249,339115.0
2023-03-09 11:30:00,68.34,68.53,68.28,68.33,263684.0,66.5152,66.7001,66.4568,66.5054,263684.0
2023-03-09 11:40:00,68.32,68.58,68.27,68.5,305444.0,66.4957,66.7487,66.447,66.6709,305444.0
2023-03-09 11:50:00,68.5,68.57,68.24,68.26,252977.0,66.6709,66.739,66.4178,66.4373,252977.0
2023-03-09 12:00:00,68.27,68.3,67.78,68.03,530136.0,66.447,66.4762,65.9701,66.2134,530136.0
2023-03-09 12:10:00,68.03,68.14,67.88,68.11,293870.0,66.2134,66.3205,66.0674,66.2913,293870.0
2023-03-09 12:20:00,68.11,68.35,68.04,68.31,306775.0,66.2913,66.5249,66.2232,66.486,306775.0
2023-03-09 12:30:00,68.31,68.37,67.9,68.0,271055.0,66.486,66.5444,66.0869,66.1842,271055.0
2023-03-09 12:40:00,67.96,68.12,67.56,67.63,413483.0,66.1453,66.301,65.756,65.8241,413483.0
2023-03-09 12:50:00,67.63,67.78,67.59,67.67,249529.0,65.8241,65.9701,65.7852,65.863,249529.0
2023-03-09 13:00:00,67.67,67.82,67.53,67.68,321511.0,65.863,66.009,65.7268,65.8728,321511.0
2023-03-09 13:10:00,67.68,67.71,67.29,67.3,392192.0,65.8728,65.902,65.4932,65.5029,392192.0
2023-03-09 13:20:00,67.3,67.45,66.77,66.92,468653.0,65.5029,65.6489,64.9871,65.1331,468653.0
2023-03-09 13:30:00,66.91,66.94,66.45,66.48,531609.0,65.1233,65.1525,64.6756,64.7048,531609.0
2023-03-09 13:40:00,66.48,66.8,66.16,66.2,523992.0,64.7048,65.0163,64.3934,64.4323,523992.0
2023-03-09 13:50:00,66.2,66.38,66.04,66.25,331124.0,64.4323,64.6075,64.2766,64.481,331124.0
2023-03-09 14:00:00,66.24,66.29,65.84,66.0,420307.0,64.4712,64.5199,64.0819,64.2376,420307.0
2023-03-09 14:10:00,65.99,66.23,65.79,66.11,439276.0,64.2279,64.4615,64.0332,64.3447,439276.0
2023-03-09 14:20:00,66.1,66.38,66.01,66.03,414229.0,64.335,64.6075,64.2474,64.2668,414229.0
2023-03-09 14:30:00,66.02,66.02,65.59,65.85,480594.0,64.2571,64.2571,63.8386,64.0916,480594.0
2023-03-09 14:40:00,65.85,66.12,65.65,65.78,379078.0,64.0916,64.3544,63.897,64.0235,379078.0
2023-03-09 14:50:00,65.77,65.78,65.32,65.34,472458.0,64.0138,64.0235,63.5758,63.5953,472458.0
2023-03-09 15:00:00,65.35,65.5,64.88,65.0,618077.0,63.605,63.751,63.1475,63.2643,618077.0
2023-03-09 15:10:00,64.98,65.11,64.23,64.24,620320.0,63.2449,63.3714,62.5149,62.5246,620320.0
2023-03-09 15:20:00,64.25,64.7,63.85,64.34,874016.0,62.5344,62.9724,62.145,62.622,874016.0
2023-03-09 15:30:00,64.35,64.99,64.21,64.9,870116.0,62.6317,63.2546,62.4954,63.167,870116.0
2023-03-09 15:40:00,64.88,64.99,64.36,64.77,623043.0,63.1475,63.2546,62.6414,63.0405,623043.0
2023-03-09 15:50:00,64.76,65.12,64.27,64.39,1246736.0,63.0307,63.3811,62.5538,62.6706,1246736.0
2023-03-10 09:30:00,64.08,64.15,63.18,63.21,960507.0,62.3689,62.437,61.4929,61.5221,960507.0
2023-03-10 09:40:00,63.21,63.3,62.34,62.67,1009861.0,61.5221,61.6097,60.6754,60.9966,1009861.0
2023-03-10 09:50:00,62.66,63.43,62.54,63.16,920130.0,60.9868,61.7363,60.87,61.4735,920130.0
2023-03-10 10:00:00,63.16,63.88,63.13,63.7,791692.0,61.4735,62.1742,61.4443,61.9991,791692.0
2023-03-10 10:10:00,63.68,63.84,63.06,63.11,550684.0,61.9796,62.1353,61.3761,61.4248,550684.0
2023-03-10 10:20:00,63.09,63.32,62.79,63.01,526129.0,61.4053,61.6292,61.1134,61.3275,526129.0
2023-03-10 10:30:00,63.02,63.68,62.95,63.44,480494.0,61.3372,61.9796,61.2691,61.746,480494.0
2023-03-10 10:40:00,63.44,63.66,62.81,63.06,403126.0,61.746,61.9601,61.1328,61.3761,403126.0
2023-03-10 10:50:00,63.04,64.26,62.8,64.2,619750.0,61.3567,62.5441,61.1231,62.4857,619750.0
2023-03-10 11:00:00,64.2,64.22,63.83,64.16,568913.0,62.4857,62.5052,62.1256,62.4468,568913.0
2023-03-10 11:10:00,64.16,64.36,63.67,63.95,523442.0,62.4468,62.6414,61.9699,62.2424,523442.0
2023-03-10 11:20:00,63.95,64.83,63.91,64.76,736430.0,62.2424,63.0989,62.2034,63.0307,736430.0
2023-03-10 11:30:00,64.76,65.14,64.65,64.81,716285.0,63.0307,63.4006,62.9237,63.0794,716285.0
2023-03-10 11:40:00,64.8,64.96,63.78,63.97,840934.0,63.0697,63.2254,62.0769,62.2618,840934.0
2023-03-10 11:50:00,63.93,63.94,63.42,63.51,556502.0,62.2229,62.2326,61.7265,61.8141,556502.0
2023-03-10 12:00:00,63.51,63.73,62.93,62.94,327796.0,61.8141,62.0283,61.2496,61.2593,327796.0
2023-03-10 12:10:00,62.93,63.2,62.8,62.92,430668.0,61.2496,61.5124,61.1231,61.2399,430668.0
2023-03-10 12:20:00,62.91,63.1,62.73,63.06,355335.0,61.2301,61.4151,61.055,61.3761,355335.0
2023-03-10 12:30:00,63.07,63.7,62.93,63.57,620020.0,61.3859,61.9991,61.2496,61.8725,620020.0
2023-03-10 12:40:00,63.56,63.61,63.02,63.02,392051.0,61.8628,61.9115,61.3372,61.3372,392051.0
2023-03-10 12:50:00,63.03,63.13,62.44,62.51,425564.0,61.3469,61.4443,60.7727,60.8408,425564.0
2023-03-10 13:00:00,62.51,62.79,62.46,62.59,310106.0,60.8408,61.1134,60.7922,60.9187,310106.0
2023-03-10 13:10:00,62.57,62.65,62.05,62.05,531881.0,60.8992,60.9771,60.3931,60.3931,531881.0
2023-03-10 13:20:00,62.04,62.14,61.37,61.56,677427.0,60.3834,60.4807,59.7313,59.9162,677427.0
2023-03-10 13:30:00,61.55,61.65,61.22,61.32,606451.0,59.9065,60.0038,59.5853,59.6826,606451.0
2023-03-10 13:40:00,61.32,61.36,60.96,60.99,417406.0,59.6826,59.7215,59.3322,59.3614,417406.0
2023-03-10 13:50:00,60.99,61.12,60.78,61.04,631811.0,59.3614,59.4879,59.157,59.4101,631811.0
2023-03-10 14:00:00,61.03,62.07,61.03,62.05,887373.0,59.4004,60.4126,59.4004,60.3931,887373.0
2023-03-10 14:10:00,62.05,62.33,61.4,61.75,753134.0,60.3931,60.6656,59.7605,60.1011,753134.0
2023-03-10 14:20:00,61.74,61.87,61.23,61.29,397653.0,60.0914,60.2179,59.595,59.6534,397653.0
2023-03-10 14:30:00,61.28,62.15,61.27,62.02,542132.0,59.6437,60.4904,59.6339,60.3639,542132.0
2023-03-10 14:40:00,62.01,62.63,61.73,62.6,596309.0,60.3542,60.9576,60.0817,60.9284,596309.0
2023-03-10 14:50:00,62.57,62.79,62.05,62.34,851391.0,60.8992,61.1134,60.3931,60.6754,851391.0
2023-03-10 15:00:00,62.34,62.43,61.73,62.28,521016.0,60.6754,60.763,60.0817,60.617,521016.0
2023-03-10 15:10:00,62.24,62.57,61.62,61.65,412357.0,60.578,60.8992,59.9746,60.0038,412357.0
2023-03-10 15:20:00,61.64,62.08,61.54,61.94,361959.0,59.9941,60.4223,59.8967,60.2861,361959.0
2023-03-10 15:30:00,61.93,62.03,61.3,61.3,335169.0,60.2763,60.3736,59.6631,59.6631,335169.0
2023-03-10 15:40:00,61.31,61.33,60.96,61.03,608573.0,59.6729,59.6923,59.3322,59.4004,608573.0
2023-03-10 15:50:00,61.03,61.68,60.97,61.57,1603084.0,59.4004,60.033,59.342,59.9259,1603084.0
2023-03-13 09:30:00,59.61,60.01,59.06,59.49,958904.0,58.0183,58.4076,57.483,57.9015,958904.0
2023-03-13 09:40:00,59.5,60.86,59.08,60.72,999449.0,57.9112,59.2349,57.5024,59.0986,999449.0
2023-03-13 09:50:00,60.7,61.75,60.55,61.4,1071148.0,59.0792,60.1011,58.9332,59.7605,1071148.0
2023-03-13 10:00:00,61.39,62.25,60.88,61.82,938359.0,59.7507,60.5878,59.2544,60.1693,938359.0
2023-03-13 10:10:00,61.86,61.98,60.72,60.83,758639.0,60.2082,60.325,59.0986,59.2057,758639.0
2023-03-13 10:20:00,60.85,61.4,60.49,60.61,558458.0,59.2252,59.7605,58.8748,58.9916,558458.0
2023-03-13 10:30:00,60.69,61.75,60.62,61.4,529926.0,59.0694,60.1011,59.0013,59.7605,529926.0
2023-03-13 10:40:00,61.46,61.9,60.97,61.7,554915.0,59.8189,60.2471,59.342,60.0525,554915.0
2023-03-13 10:50:00,61.69,62.5,60.81,62.43,885708.0,60.0427,60.8311,59.1862,60.763,885708.0
2023-03-13 11:00:00,62.43,63.1,62.15,62.41,706417.0,60.763,61.4151,60.4904,60.7435,706417.0
2023-03-13 11:10:00,62.39,63.17,62.35,62.93,737845.0,60.724,61.4832,60.6851,61.2496,737845.0
2023-03-13 11:20:00,62.95,63.45,62.48,63.35,654337.0,61.2691,61.7557,60.8116,61.6584,654337.0
2023-03-13 11:30:00,63.35,63.44,62.26,62.38,841696.0,61.6584,61.746,60.5975,60.7143,841696.0
2023-03-13 11:40:00,62.38,63.33,62.38,63.21,550229.0,60.7143,61.6389,60.7143,61.5221,550229.0
2023-03-13 11:50:00,63.21,63.24,62.23,62.96,581096.0,61.5221,61.5513,60.5683,61.2788,581096.0
2023-03-13 12:00:00,62.97,63.7,62.54,63.29,495209.0,61.2885,61.9991,60.87,61.6,495209.0
2023-03-13 12:10:00,63.26,63.29,62.54,62.68,297320.0,61.5708,61.6,60.87,61.0063,297320.0
2023-03-13 12:20:00,62.68,62.82,62.13,62.54,357819.0,61.0063,61.1426,60.471,60.87,357819.0
2023-03-13 12:30:00,62.52,62.6,61.94,62.43,368064.0,60.8506,60.9284,60.2861,60.763,368064.0
2023-03-13 12:40:00,62.42,62.91,61.69,61.83,369592.0,60.7532,61.2301,60.0427,60.179,369592.0
2023-03-13 12:50:00,61.83,62.17,61.64,61.89,292092.0,60.179,60.5099,59.9941,60.2374,292092.0
2023-03-13 13:00:00,61.89,61.94,61.29,61.85,409768.0,60.2374,60.2861,59.6534,60.1985,409768.0
2023-03-13 13:10:00,61.86,62.28,61.7,61.97,300889.0,60.2082,60.617,60.0525,60.3152,300889.0
2023-03-13 13:20:00,61.94,62.01,61.53,61.8,281831.0,60.2861,60.3542,59.887,60.1498,281831.0
2023-03-13 13:30:00,61.79,62.48,61.37,62.31,731679.0,60.1401,60.8116,59.7313,60.6462,731679.0
2023-03-13 13:40:00,62.3,62.48,62.08,62.26,545016.0,60.6364,60.8116,60.4223,60.5975,545016.0
2023-03-13 13:50:00,62.25,62.61,62.22,62.48,309087.0,60.5878,60.9382,60.5586,60.8116,309087.0
2023-03-13 14:00:00,62.49,62.97,62.45,62.49,392073.0,60.8214,61.2885,60.7824,60.8214,392073.0
2023-03-13 14:10:00,62.49,63.02,62.4,62.76,434074.0,60.8214,61.3372,60.7338,61.0842,434074.0
2023-03-13 14:20:00,62.73,63.11,62.51,62.75,310527.0,61.055,61.4248,60.8408,61.0744,310527.0
2023-03-13 14:30:00,62.8,63.27,62.4,62.61,433814.0,61.1231,61.5805,60.7338,60.9382,433814.0
2023-03-13 14:40:00,62.61,63.03,62.44,62.64,326502.0,60.9382,61.3469,60.7727,60.9674,326502.0
2023-03-13 14:50:00,62.62,62.86,62.49,62.79,251407.0,60.9479,61.1815,60.8214,61.1134,251407.0
2023-03-13 15:00:00,62.75,62.99,62.27,62.42,342328.0,61.0744,61.308,60.6072,60.7532,342328.0
2023-03-13 15:10:00,62.42,62.91,62.39,62.41,326025.0,60.7532,61.2301,60.724,60.7435,326025.0
2023-03-13 15:20:00,62.4,62.43,61.34,61.57,436180.0,60.7338,60.763,59.7021,59.9259,436180.0
2023-03-13 15:30:00,61.56,62.13,61.52,62.11,348251.0,59.9162,60.471,59.8773,60.4515,348251.0
2023-03-13 15:40:00,62.13,62.41,61.72,61.79,282820.0,60.471,60.7435,60.0719,60.1401,282820.0
2023-03-13 15:50:00,61.8,61.8,61.15,61.26,420459.0,60.1498,60.1498,59.5171,59.6242,420459.0
2023-03-14 09:30:00,63.73,63.99,63.42,63.94,750709.0,62.0283,62.2813,61.7265,62.2326,750709.0
2023-03-14 09:40:00,63.95,64.38,63.82,64.05,588835.0,62.2424,62.6609,62.1159,62.3397,588835.0
2023-03-14 09:50:00,64.03,64.14,63.65,64.02,446859.0,62.3202,62.4273,61.9504,62.3105,446859.0
2023-03-14 10:00:00,64.04,64.4,63.79,64.2,340815.0,62.33,62.6804,62.0867,62.4857,340815.0
2023-03-14 10:10:00,64.19,64.36,63.74,64.13,335259.0,62.476,62.6414,62.038,62.4176,335259.0
2023-03-14 10:20:00,64.12,64.57,64.07,64.56,392403.0,62.4078,62.8458,62.3592,62.8361,392403.0
2023-03-14 10:30:00,64.59,64.73,64.5,64.61,419489.0,62.8653,63.0016,62.7777,62.8848,419489.0
2023-03-14 10:40:00,64.61,64.86,64.57,64.83,347788.0,62.8848,63.1281,62.8458,63.0989,347788.0
2023-03-14 10:50:00,64.84,64.92,64.4,64.42,416635.0,63.1086,63.1865,62.6804,62.6998,416635.0
2023-03-14 11:00:00,64.46,64.83,64.38,64.78,304996.0,62.7388,63.0989,62.6609,63.0502,304996.0
2023-03-14 11:10:00,64.76,64.99,64.74,64.94,241126.0,63.0307,63.2546,63.0113,63.2059,241126.0
2023-03-14 11:20:00,64.94,65.13,64.87,64.95,271342.0,63.2059,63.3909,63.1378,63.2157,271342.0
2023-03-14 11:30:00,64.94,65.1,64.86,65.06,380763.0,63.2059,63.3617,63.1281,63.3227,380763.0
2023-03-14 11:40:00,65.06,65.1,64.65,64.67,273598.0,63.3227,63.3617,62.9237,62.9432,273598.0
2023-03-14 11:50:00,64.69,64.89,64.67,64.67,273220.0,62.9626,63.1573,62.9432,62.9432,273220.0
2023-03-14 12:00:00,64.67,64.83,64.43,64.59,321362.0,62.9432,63.0989,62.7096,62.8653,321362.0
2023-03-14 12:10:00,64.6,64.79,64.54,64.61,348807.0,62.875,63.0599,62.8166,62.8848,348807.0
2023-03-14 12:20:00,64.58,64.62,64.23,64.3,377939.0,62.8556,62.8945,62.5149,62.583,377939.0
2023-03-14 12:30:00,64.31,64.66,64.29,64.55,275702.0,62.5928,62.9334,62.5733,62.8264,275702.0
2023-03-14 12:40:00,64.53,64.57,64.16,64.54,314485.0,62.8069,62.8458,62.4468,62.8166,314485.0
2023-03-14 12:50:00,64.54,64.58,63.98,64.12,447349.0,62.8166,62.8556,62.2716,62.4078,447349.0
2023-03-14 13:00:00,64.15,64.27,63.65,63.67,360126.0,62.437,62.5538,61.9504,61.9699,360126.0
2023-03-14 13:10:00,63.66,63.71,62.77,63.2,836960.0,61.9601,62.0088,61.0939,61.5124,836960.0
2023-03-14 13:20:00,63.17,63.57,62.82,63.38,577795.0,61.4832,61.8725,61.1426,61.6876,577795.0
2023-03-14 13:30:00,63.36,63.6,63.15,63.57,474677.0,61.6681,61.9017,61.4637,61.8725,474677.0
2023-03-14 13:40:00,63.58,63.72,62.96,63.22,379966.0,61.8823,62.0185,61.2788,61.5319,379966.0
2023-03-14 13:50:00,63.21,63.32,62.88,63.07,309947.0,61.5221,61.6292,61.201,61.3859,309947.0
2023-03-14 14:00:00,63.05,63.26,62.36,62.76,497064.0,61.3664,61.5708,60.6948,61.0842,497064.0
2023-03-14 14:10:00,62.75,62.97,62.5,62.74,459409.0,61.0744,61.2885,60.8311,61.0647,459409.0
2023-03-14 14:20:00,62.72,63.29,62.53,63.18,485253.0,61.0452,61.6,60.8603,61.4929,485253.0
2023-03-14 14:30:00,63.16,63.38,63.05,63.19,307957.0,61.4735,61.6876,61.3664,61.5027,307957.0
2023-03-14 14:40:00,63.2,63.47,62.95,63.21,296603.0,61.5124,61.7752,61.2691,61.5221,296603.0
2023-03-14 14:50:00,63.2,63.42,62.86,62.92,277158.0,61.5124,61.7265,61.1815,61.2399,277158.0
2023-03-14 15:00:00,62.92,63.17,62.36,62.5,375254.0,61.2399,61.4832,60.6948,60.8311,375254.0
2023-03-14 15:10:00,62.49,62.65,62.05,62.65,588499.0,60.8214,60.9771,60.3931,60.9771,588499.0
2023-03-14 15:20:00,62.65,62.72,62.28,62.62,349979.0,60.9771,61.0452,60.617,60.9479,349979.0
2023-03-14 15:30:00,62.61,63.29,62.48,63.03,535456.0,60.9382,61.6,60.8116,61.3469,535456.0
2023-03-14 15:40:00,63.01,63.47,62.94,63.45,463749.0,61.3275,61.7752,61.2593,61.7557,463749.0
2023-03-14 15:50:00,63.45,64.49,63.4,64.26,1165113.0,61.7557,62.768,61.7071,62.5441,1165113.0
2023-03-15 09:30:00,61.34,62.01,61.29,61.7,1023882.0,59.7021,60.3542,59.6534,60.0525,1023882.0
2023-03-15 09:40:00,61.68,62.26,61.43,61.95,666636.0,60.033,60.5975,59.7897,60.2958,666636.0
2023-03-15 09:50:00,61.95,61.95,61.02,61.25,603835.0,60.2958,60.2958,59.3906,59.6145,603835.0
2023-03-15 10:00:00,61.25,62.14,60.97,61.75,912260.0,59.6145,60.4807,59.342,60.1011,912260.0
2023-03-15 10:10:00,61.78,62.01,61.26,61.65,447733.0,60.1303,60.3542,59.6242,60.0038,447733.0
2023-03-15 10:20:00,61.66,61.93,61.14,61.28,603710.0,60.0135,60.2763,59.5074,59.6437,603710.0
2023-03-15 10:30:00,61.27,61.69,60.92,61.15,741555.0,59.6339,60.0427,59.2933,59.5171,741555.0
2023-03-15 10:40:00,61.13,61.2,60.74,60.82,813496.0,59.4977,59.5658,59.1181,59.196,813496.0
2023-03-15 10:50:00,60.82,61.59,60.61,61.52,679746.0,59.196,59.9454,58.9916,59.8773,679746.0
2023-03-15 11:00:00,61.53,61.89,61.27,61.55,697048.0,59.887,60.2374,59.6339,59.9065,697048.0
2023-03-15 11:10:00,61.55,62.09,61.51,62.08,534729.0,59.9065,60.432,59.8675,60.4223,534729.0
2023-03-15 11:20:00,62.08,62.08,61.45,61.55,592646.0,60.4223,60.4223,59.8091,59.9065,592646.0
2023-03-15 11:30:00,61.57,61.88,61.29,61.34,664997.0,59.9259,60.2277,59.6534,59.7021,664997.0
2023-03-15 11:40:00,61.34,62.11,61.29,61.83,988980.0,59.7021,60.4515,59.6534,60.179,988980.0
2023-03-15 11:50:00,61.86,61.87,61.21,61.3,798748.0,60.2082,60.2179,59.5755,59.6631,798748.0
2023-03-15 12:00:00,61.3,61.56,60.81,60.83,784949.0,59.6631,59.9162,59.1862,59.2057,784949.0
2023-03-15 12:10:00,60.82,61.08,60.71,60.85,626620.0,59.196,59.449,59.0889,59.2252,626620.0
2023-03-15 12:20:00,60.84,61.0,60.58,60.89,660199.0,59.2154,59.3712,58.9624,59.2641,660199.0
2023-03-15 12:30:00,60.89,61.23,60.67,60.8,653192.0,59.2641,59.595,59.05,59.1765,653192.0
2023-03-15 12:40:00,60.79,61.02,60.6,61.01,741910.0,59.1668,59.3906,58.9818,59.3809,741910.0
2023-03-15 12:50:00,61.0,61.02,60.3,60.51,878624.0,59.3712,59.3906,58.6898,58.8942,878624.0
2023-03-15 13:00:00,60.5,61.02,60.36,60.89,725599.0,58.8845,59.3906,58.7482,59.2641,725599.0
2023-03-15 13:10:00,60.91,61.63,60.88,61.43,873286.0,59.2836,59.9843,59.2544,59.7897,873286.0
2023-03-15 13:20:00,61.43,61.68,61.26,61.62,857067.0,59.7897,60.033,59.6242,59.9746,857067.0
2023-03-15 13:30:00,61.62,61.71,61.22,61.37,730603.0,59.9746,60.0622,59.5853,59.7313,730603.0
2023-03-15 13:40:00,61.36,61.42,60.98,61.17,461569.0,59.7215,59.7799,59.3517,59.5366,461569.0
2023-03-15 13:50:00,61.16,61.91,61.12,61.68,683941.0,59.5269,60.2569,59.4879,60.033,683941.0
2023-03-15 14:00:00,61.68,61.72,61.3,61.44,519831.0,60.033,60.0719,59.6631,59.7994,519831.0
2023-03-15 14:10:00,61.43,61.77,61.17,61.68,519982.0,59.7897,60.1206,59.5366,60.033,519982.0
2023-03-15 14:20:00,61.67,63.16,61.59,62.63,1408560.0,60.0233,61.4735,59.9454,60.9576,1408560.0
2023-03-15 14:30:00,62.63,63.02,62.37,62.69,737801.0,60.9576,61.3372,60.7046,61.016,737801.0
2023-03-15 14:40:00,62.67,62.91,62.34,62.38,521012.0,60.9966,61.2301,60.6754,60.7143,521012.0
2023-03-15 14:50:00,62.37,62.93,62.1,62.77,714763.0,60.7046,61.2496,60.4418,61.0939,714763.0
2023-03-15 15:00:00,62.77,63.12,62.24,62.31,806638.0,61.0939,61.4345,60.578,60.6462,806638.0
2023-03-15 15:10:00,62.28,62.75,62.11,62.51,503831.0,60.617,61.0744,60.4515,60.8408,503831.0
2023-03-15 15:20:00,62.49,62.99,62.26,62.83,719786.0,60.8214,61.308,60.5975,61.1523,719786.0
2023-03-15 15:30:00,62.81,62.96,62.2,62.4,519766.0,61.1328,61.2788,60.5391,60.7338,519766.0
2023-03-15 15:40:00,62.39,62.46,61.86,62.23,684897.0,60.724,60.7922,60.2082,60.5683,684897.0
2023-03-15 15:50:00,62.22,63.17,61.86,63.17,910502.0,60.5586,61.4832,60.2082,61.4832,910502.0
2023-03-16 09:30:00,61.85,62.25,61.57,62.25,813089.0,60.1985,60.5878,59.9259,60.5878,813089.0
2023-03-16 09:40:00,62.25,62.51,61.89,62.05,653785.0,60.5878,60.8408,60.2374,60.3931,653785.0
2023-03-16 09:50:00,62.05,62.71,62.0,62.69,509800.0,60.3931,61.0355,60.3444,61.016,509800.0
2023-03-16 10:00:00,62.68,62.85,61.81,61.83,953705.0,61.0063,61.1718,60.1595,60.179,953705.0
2023-03-16 10:10:00,61.84,62.13,61.74,61.8,475467.0,60.1887,60.471,60.0914,60.1498,475467.0
2023-03-16 10:20:00,61.81,62.35,61.7,62.31,715180.0,60.1595,60.6851,60.0525,60.6462,715180.0
2023-03-16 10:30:00,62.32,62.62,62.2,62.57,701233.0,60.6559,60.9479,60.5391,60.8992,701233.0
2023-03-16 10:40:00,62.56,63.59,62.53,63.39,1209515.0,60.8895,61.892,60.8603,61.6973,1209515.0
2023-03-16 10:50:00,63.41,64.37,63.39,64.13,940804.0,61.7168,62.6512,61.6973,62.4176,940804.0
2023-03-16 11:00:00,64.13,64.55,63.77,64.29,541034.0,62.4176,62.8264,62.0672,62.5733,541034.0
2023-03-16 11:10:00,64.28,64.45,64.11,64.35,412074.0,62.5636,62.729,62.3981,62.6317,412074.0
2023-03-16 11:20:00,64.38,65.05,64.3,64.84,859985.0,62.6609,63.313,62.583,63.1086,859985.0
2023-03-16 11:30:00,64.86,64.95,64.59,64.78,379021.0,63.1281,63.2157,62.8653,63.0502,379021.0
2023-03-16 11:40:00,64.78,65.15,64.75,65.08,458971.0,63.0502,63.4103,63.021,63.3422,458971.0
2023-03-16 11:50:00,65.07,65.53,64.99,65.25,551586.0,63.3325,63.7802,63.2546,63.5077,551586.0
2023-03-16 12:00:00,65.23,65.35,64.79,64.82,455311.0,63.4882,63.605,63.0599,63.0891,455311.0
2023-03-16 12:10:00,64.81,65.1,64.53,65.05,415365.0,63.0794,63.3617,62.8069,63.313,415365.0
2023-03-16 12:20:00,65.05,65.26,64.98,65.21,273624.0,63.313,63.5174,63.2449,63.4687,273624.0
2023-03-16 12:30:00,65.2,65.26,64.82,65.12,393476.0,63.459,63.5174,63.0891,63.3811,393476.0
2023-03-16 12:40:00,65.12,65.47,65.0,65.46,333519.0,63.3811,63.7218,63.2643,63.7121,333519.0
2023-03-16 12:50:00,65.47,66.04,65.47,65.92,881995.0,63.7218,64.2766,63.7218,64.1598,881995.0
2023-03-16 13:00:00,65.92,66.35,65.87,66.08,708156.0,64.1598,64.5783,64.1111,64.3155,708156.0
2023-03-16 13:10:00,66.08,66.17,65.58,65.73,610066.0,64.3155,64.4031,63.8289,63.9748,610066.0
2023-03-16 13:20:00,65.73,66.01,65.66,65.85,464483.0,63.9748,64.2474,63.9067,64.0916,464483.0
2023-03-16 13:30:00,65.86,65.91,65.6,65.77,337054.0,64.1014,64.15,63.8483,64.0138,337054.0
2023-03-16 13:40:00,65.77,65.96,65.72,65.79,350450.0,64.0138,64.1987,63.9651,64.0332,350450.0
2023-03-16 13:50:00,65.8,65.94,65.46,65.81,480418.0,64.043,64.1792,63.7121,64.0527,480418.0
2023-03-16 14:00:00,65.79,65.83,65.36,65.66,459124.0,64.0332,64.0722,63.6147,63.9067,459124.0
2023-03-16 14:10:00,65.66,65.72,65.32,65.5,348602.0,63.9067,63.9651,63.5758,63.751,348602.0
2023-03-16 14:20:00,65.51,65.69,65.41,65.66,277644.0,63.7607,63.9359,63.6634,63.9067,277644.0
2023-03-16 14:30:00,65.66,65.68,65.12,65.54,395520.0,63.9067,63.9262,63.3811,63.7899,395520.0
2023-03-16 14:40:00,65.56,65.76,65.49,65.58,407699.0,63.8094,64.004,63.7413,63.8289,407699.0
2023-03-16 14:50:00,65.59,65.92,65.54,65.9,384590.0,63.8386,64.1598,63.7899,64.1403,384590.0
2023-03-16 15:00:00,65.91,66.15,65.86,65.99,399399.0,64.15,64.3836,64.1014,64.2279,399399.0
2023-03-16 15:10:00,65.99,66.12,65.81,65.95,372398.0,64.2279,64.3544,64.0527,64.189,372398.0
2023-03-16 15:20:00,65.96,66.32,65.93,66.27,417514.0,64.1987,64.5491,64.1695,64.5004,417514.0
2023-03-16 15:30:00,66.27,66.3,65.97,66.14,392361.0,64.5004,64.5296,64.2084,64.3739,392361.0
2023-03-16 15:40:00,66.13,66.47,66.04,66.24,723539.0,64.3642,64.6951,64.2766,64.4712,723539.0
2023-03-16 15:50:00,66.25,66.36,65.93,66.29,1006236.0,64.481,64.588,64.1695,64.5199,1006236.0
2023-03-17 09:30:00,65.65,65.93,65.3,65.9,578576.0,63.897,64.1695,63.5563,64.1403,578576.0
2023-03-17 09:40:00,65.89,66.08,65.16,65.17,515589.0,64.1306,64.3155,63.4201,63.4298,515589.0
2023-03-17 09:50:00,65.18,65.54,65.1,65.36,357375.0,63.4395,63.7899,63.3617,63.6147,357375.0
2023-03-17 10:00:00,65.38,66.18,65.38,65.58,619442.0,63.6342,64.4128,63.6342,63.8289,619442.0
2023-03-17 10:10:00,65.59,65.59,64.92,64.94,364662.0,63.8386,63.8386,63.1865,63.2059,364662.0
2023-03-17 10:20:00,64.94,65.03,64.25,64.58,693667.0,63.2059,63.2935,62.5344,62.8556,693667.0
2023-03-17 10:30:00,64.59,64.7,63.9,64.27,880652.0,62.8653,62.9724,62.1937,62.5538,880652.0
2023-03-17 10:40:00,64.26,64.31,63.68,64.16,476120.0,62.5441,62.5928,61.9796,62.4468,476120.0
2023-03-17 10:50:00,64.16,64.25,63.73,64.09,538441.0,62.4468,62.5344,62.0283,62.3786,538441.0
2023-03-17 11:00:00,64.07,64.21,63.65,64.05,535073.0,62.3592,62.4954,61.9504,62.3397,535073.0
2023-03-17 11:10:00,64.06,64.47,63.88,64.25,528987.0,62.3494,62.7485,62.1742,62.5344,528987.0
2023-03-17 11:20:00,64.27,64.36,63.47,63.74,637737.0,62.5538,62.6414,61.7752,62.038,637737.0
2023-03-17 11:30:00,63.75,64.09,63.51,63.53,439560.0,62.0477,62.3786,61.8141,61.8336,439560.0
2023-03-17 11:40:00,63.55,63.71,63.24,63.67,503021.0,61.8531,62.0088,61.5513,61.9699,503021.0
2023-03-17 11:50:00,63.68,63.87,63.54,63.75,436509.0,61.9796,62.1645,61.8433,62.0477,436509.0
2023-03-17 12:00:00,63.76,64.31,63.72,64.27,474807.0,62.0575,62.5928,62.0185,62.5538,474807.0
2023-03-17 12:10:00,64.27,64.33,63.97,64.07,373208.0,62.5538,62.6122,62.2618,62.3592,373208.0
2023-03-17 12:20:00,64.08,64.39,63.85,64.33,357371.0,62.3689,62.6706,62.145,62.6122,357371.0
2023-03-17 12:30:00,64.34,64.87,64.24,64.29,543975.0,62.622,63.1378,62.5246,62.5733,543975.0
2023-03-17 12:40:00,64.29,64.4,64.12,64.19,267789.0,62.5733,62.6804,62.4078,62.476,267789.0
2023-03-17 12:50:00,64.19,64.39,63.91,64.15,296774.0,62.476,62.6706,62.2034,62.437,296774.0
2023-03-17 13:00:00,64.16,64.48,64.06,64.44,312453.0,62.4468,62.7582,62.3494,62.7193,312453.0
2023-03-17 13:10:00,64.43,64.62,64.27,64.44,285628.0,62.7096,62.8945,62.5538,62.7193,285628.0
2023-03-17 13:20:00,64.45,64.78,64.33,64.44,324856.0,62.729,63.0502,62.6122,62.7193,324856.0
2023-03-17 13:30:00,64.43,64.71,64.13,64.44,344058.0,62.7096,62.9821,62.4176,62.7193,344058.0
2023-03-17 13:40:00,64.45,64.55,64.08,64.41,312122.0,62.729,62.8264,62.3689,62.6901,312122.0
2023-03-17 13:50:00,64.43,64.53,64.18,64.48,230086.0,62.7096,62.8069,62.4662,62.7582,230086.0
2023-03-17 14:00:00,64.51,64.7,64.0,64.11,465315.0,62.7874,62.9724,62.291,62.3981,465315.0
2023-03-17 14:10:00,64.11,64.15,63.79,63.9,345176.0,62.3981,62.437,62.0867,62.1937,345176.0
2023-03-17 14:20:00,63.89,63.97,63.42,63.5,321097.0,62.184,62.2618,61.7265,61.8044,321097.0
2023-03-17 14:30:00,63.49,63.78,63.44,63.63,368067.0,61.7947,62.0769,61.746,61.9309,368067.0
2023-03-17 14:40:00,63.62,63.7,63.45,63.57,344270.0,61.9212,61.9991,61.7557,61.8725,344270.0
2023-03-17 14:50:00,63.55,64.0,63.25,63.79,602519.0,61.8531,62.291,61.5611,62.0867,602519.0
2023-03-17 15:00:00,63.8,63.91,63.57,63.79,429795.0,62.0964,62.2034,61.8725,62.0867,429795.0
2023-03-17 15:10:00,63.78,64.32,63.73,64.13,609058.0,62.0769,62.6025,62.0283,62.4176,609058.0
2023-03-17 15:20:00,64.09,64.41,64.0,64.36,481758.0,62.3786,62.6901,62.291,62.6414,481758.0
2023-03-17 15:30:00,64.35,64.37,63.78,63.92,360972.0,62.6317,62.6512,62.0769,62.2132,360972.0
2023-03-17 15:40:00,63.91,64.25,63.71,63.77,485342.0,62.2034,62.5344,62.0088,62.0672,485342.0
2023-03-17 15:50:00,63.76,64.26,63.69,64.04,702558.0,62.0575,62.5441,61.9893,62.33,702558.0
2023-03-20 09:30:00,64.33,64.92,64.03,64.44,591296.0,62.6122,63.1865,62.3202,62.7193,591296.0
2023-03-20 09:40:00,64.42,64.75,63.99,64.6,537836.0,62.6998,63.021,62.2813,62.875,537836.0
2023-03-20 09:50:00,64.61,65.0,64.55,64.76,473852.0,62.8848,63.2643,62.8264,63.0307,473852.0
2023-03-20 10:00:00,64.76,65.28,64.58,64.74,779913.0,63.0307,63.5369,62.8556,63.0113,779913.0
2023-03-20 10:10:00,64.73,65.01,64.43,64.48,425597.0,63.0016,63.2741,62.7096,62.7582,425597.0
2023-03-20 10:20:00,64.5,65.19,64.4,65.13,368924.0,62.7777,63.4493,62.6804,63.3909,368924.0
2023-03-20 10:30:00,65.11,65.3,64.83,64.89,321297.0,63.3714,63.5563,63.0989,63.1573,321297.0
2023-03-20 10:40:00,64.89,65.38,64.83,65.36,273690.0,63.1573,63.6342,63.0989,63.6147,273690.0
2023-03-20 10:50:00,65.36,65.51,65.1,65.47,340453.0,63.6147,63.7607,63.3617,63.7218,340453.0
2023-03-20 11:00:00,65.45,65.81,65.44,65.61,254986.0,63.7023,64.0527,63.6926,63.8581,254986.0
2023-03-20 11:10:00,65.61,65.64,65.29,65.52,331563.0,63.8581,63.8873,63.5466,63.7705,331563.0
2023-03-20 11:20:00,65.56,66.0,65.48,65.93,294272.0,63.8094,64.2376,63.7315,64.1695,294272.0
2023-03-20 11:30:00,65.95,65.99,65.6,65.71,315796.0,64.189,64.2279,63.8483,63.9554,315796.0
2023-03-20 11:40:00,65.71,65.75,65.44,65.47,284572.0,63.9554,63.9943,63.6926,63.7218,284572.0
2023-03-20 11:50:00,65.48,65.62,65.12,65.16,382465.0,63.7315,63.8678,63.3811,63.4201,382465.0
2023-03-20 12:00:00,65.16,65.26,64.72,64.74,344938.0,63.4201,63.5174,62.9918,63.0113,344938.0
2023-03-20 12:10:00,64.73,64.77,64.32,64.59,424575.0,63.0016,63.0405,62.6025,62.8653,424575.0
2023-03-20 12:20:00,64.6,64.84,64.53,64.83,294979.0,62.875,63.1086,62.8069,63.0989,294979.0
2023-03-20 12:30:00,64.84,64.98,64.77,64.98,294326.0,63.1086,63.2449,63.0405,63.2449,294326.0
2023-03-20 12:40:00,64.96,65.11,64.81,65.03,282569.0,63.2254,63.3714,63.0794,63.2935,282569.0
2023-03-20 12:50:00,65.02,65.54,65.02,65.38,321506.0,63.2838,63.7899,63.2838,63.6342,321506.0
2023-03-20 13:00:00,65.38,65.83,65.36,65.62,339862.0,63.6342,64.0722,63.6147,63.8678,339862.0
2023-03-20 13:10:00,65.62,65.85,65.61,65.75,203020.0,63.8678,64.0916,63.8581,63.9943,203020.0
2023-03-20 13:20:00,65.77,65.77,65.55,65.57,177510.0,64.0138,64.0138,63.7997,63.8191,177510.0
2023-03-20 13:30:00,65.57,65.77,65.4,65.54,235944.0,63.8191,64.0138,63.6537,63.7899,235944.0
2023-03-20 13:40:00,65.54,65.74,65.45,65.57,190174.0,63.7899,63.9846,63.7023,63.8191,190174.0
2023-03-20 13:50:00,65.56,65.56,65.33,65.43,155352.0,63.8094,63.8094,63.5855,63.6829,155352.0
2023-03-20 14:00:00,65.46,65.53,65.11,65.14,280726.0,63.7121,63.7802,63.3714,63.4006,280726.0
2023-03-20 14:10:00,65.15,65.39,65.13,65.34,203510.0,63.4103,63.6439,63.3909,63.5953,203510.0
2023-03-20 14:20:00,65.35,65.58,65.31,65.4,247923.0,63.605,63.8289,63.5661,63.6537,247923.0
2023-03-20 14:30:00,65.42,65.46,64.99,65.02,340231.0,63.6731,63.7121,63.2546,63.2838,340231.0
2023-03-20 14:40:00,65.02,65.31,64.91,65.26,214593.0,63.2838,63.5661,63.1767,63.5174,214593.0
2023-03-20 14:50:00,65.28,65.6,65.19,65.3,308799.0,63.5369,63.8483,63.4493,63.5563,308799.0
2023-03-20 15:00:00,65.29,65.45,65.16,65.21,203939.0,63.5466,63.7023,63.4201,63.4687,203939.0
2023-03-20 15:10:00,65.21,65.4,65.11,65.37,175444.0,63.4687,63.6537,63.3714,63.6245,175444.0
2023-03-20 15:20:00,65.35,65.5,65.06,65.41,310779.0,63.605,63.751,63.3227,63.6634,310779.0
2023-03-20 15:30:00,65.4,65.64,65.35,65.54,232800.0,63.6537,63.8873,63.605,63.7899,232800.0
2023-03-20 15:40:00,65.53,65.77,65.47,65.72,266753.0,63.7802,64.0138,63.7218,63.9651,266753.0
2023-03-20 15:50:00,65.72,65.98,65.64,65.76,596045.0,63.9651,64.2182,63.8873,64.004,596045.0
2023-03-21 09:30:00,67.29,67.64,67.25,67.41,457861.0,65.7451,66.0871,65.706,65.8623,457861.0
2023-03-21 09:40:00,67.41,67.55,67.19,67.37,341124.0,65.8623,65.9991,65.6474,65.8233,341124.0
2023-03-21 09:50:00,67.37,67.62,67.29,67.59,261936.0,65.8233,66.0675,65.7451,66.0382,261936.0
2023-03-21 10:00:00,67.61,67.82,67.09,67.28,461405.0,66.0577,66.2629,65.5497,65.7353,461405.0
2023-03-21 10:10:00,67.29,67.53,66.94,67.04,328911.0,65.7451,65.9796,65.4031,65.5008,328911.0
2023-03-21 10:20:00,67.03,67.08,66.68,66.86,366871.0,65.4911,65.5399,65.1491,65.325,366871.0
2023-03-21 10:30:00,66.86,66.97,66.62,66.95,327477.0,65.325,65.4324,65.0905,65.4129,327477.0
2023-03-21 10:40:00,66.95,67.16,66.73,67.13,284519.0,65.4129,65.6181,65.198,65.5888,284519.0
2023-03-21 10:50:00,67.12,67.12,66.57,66.75,315103.0,65.579,65.579,65.0416,65.2175,315103.0
2023-03-21 11:00:00,66.77,66.98,66.7,66.93,218203.0,65.237,65.4422,65.1686,65.3934,218203.0
2023-03-21 11:10:00,66.96,67.28,66.94,67.26,252700.0,65.4227,65.7353,65.4031,65.7158,252700.0
2023-03-21 11:20:00,67.26,67.3,67.03,67.1,215059.0,65.7158,65.7549,65.4911,65.5595,215059.0
2023-03-21 11:30:00,67.09,67.28,66.74,66.82,277741.0,65.5497,65.7353,65.2077,65.2859,277741.0
2023-03-21 11:40:00,66.82,66.88,66.42,66.63,303091.0,65.2859,65.3445,64.8951,65.1002,303091.0
2023-03-21 11:50:00,66.66,66.78,66.54,66.6,217388.0,65.1296,65.2468,65.0123,65.0709,217388.0
2023-03-21 12:00:00,66.55,66.72,66.48,66.68,260304.0,65.0221,65.1882,64.9537,65.1491,260304.0
2023-03-21 12:10:00,66.68,66.89,66.68,66.76,203542.0,65.1491,65.3543,65.1491,65.2273,203542.0
2023-03-21 12:20:00,66.77,66.97,66.72,66.89,116653.0,65.237,65.4324,65.1882,65.3543,116653.0
2023-03-21 12:30:00,66.89,67.09,66.81,66.83,194754.0,65.3543,65.5497,65.2761,65.2957,194754.0
2023-03-21 12:40:00,66.84,66.87,66.68,66.8,145903.0,65.3054,65.3347,65.1491,65.2663,145903.0
2023-03-21 12:50:00,66.81,66.98,66.79,66.85,201330.0,65.2761,65.4422,65.2566,65.3152,201330.0
2023-03-21 13:00:00,66.85,66.89,66.72,66.87,137230.0,65.3152,65.3543,65.1882,65.3347,137230.0
2023-03-21 13:10:00,66.87,67.09,66.85,67.04,158842.0,65.3347,65.5497,65.3152,65.5008,158842.0
2023-03-21 13:20:00,67.05,67.16,66.94,67.11,132358.0,65.5106,65.6181,65.4031,65.5692,132358.0
2023-03-21 13:30:00,67.13,67.35,67.12,67.2,225506.0,65.5888,65.8037,65.579,65.6572,225506.0
2023-03-21 13:40:00,67.21,67.25,67.12,67.14,148606.0,65.6669,65.706,65.579,65.5985,148606.0
2023-03-21 13:50:00,67.13,67.14,66.78,66.78,167684.0,65.5888,65.5985,65.2468,65.2468,167684.0
2023-03-21 14:00:00,66.8,66.96,66.77,66.84,151915.0,65.2663,65.4227,65.237,65.3054,151915.0
2023-03-21 14:10:00,66.84,67.02,66.8,66.95,153816.0,65.3054,65.4813,65.2663,65.4129,153816.0
2023-03-21 14:20:00,66.95,67.23,66.94,67.17,148181.0,65.4129,65.6865,65.4031,65.6278,148181.0
2023-03-21 14:30:00,67.17,67.29,67.1,67.13,149250.0,65.6278,65.7451,65.5595,65.5888,149250.0
2023-03-21 14:40:00,67.13,67.4,67.12,67.37,174675.0,65.5888,65.8526,65.579,65.8233,174675.0
2023-03-21 14:50:00,67.37,67.62,67.25,67.48,257853.0,65.8233,66.0675,65.706,65.9307,257853.0
2023-03-21 15:00:00,67.48,67.68,67.45,67.66,235559.0,65.9307,66.1261,65.9014,66.1066,235559.0
2023-03-21 15:10:00,67.68,67.85,67.63,67.82,298478.0,66.1261,66.2922,66.0773,66.2629,298478.0
2023-03-21 15:20:00,67.81,67.89,67.63,67.77,244671.0,66.2532,66.3313,66.0773,66.2141,244671.0
2023-03-21 15:30:00,67.76,68.07,67.66,68.07,286301.0,66.2043,66.5072,66.1066,66.5072,286301.0
2023-03-21 15:40:00,68.08,68.36,68.08,68.23,435771.0,66.517,66.7905,66.517,66.6635,435771.0
2023-03-21 15:50:00,68.23,68.25,67.87,68.09,573094.0,66.6635,66.6831,66.3118,66.5267,573094.0
2023-03-22 09:30:00,68.0,68.06,67.66,67.91,534721.0,66.4388,66.4974,66.1066,66.3509,534721.0
2023-03-22 09:40:00,67.92,67.93,67.66,67.8,291262.0,66.3606,66.3704,66.1066,66.2434,291262.0
2023-03-22 09:50:00,67.81,68.02,67.74,67.91,177942.0,66.2532,66.4583,66.1848,66.3509,177942.0
2023-03-22 10:00:00,67.91,68.02,67.83,67.96,238349.0,66.3509,66.4583,66.2727,66.3997,238349.0
2023-03-22 10:10:00,67.95,68.08,67.77,68.03,189372.0,66.3899,66.517,66.2141,66.4681,189372.0
2023-03-22 10:20:00,68.04,68.57,68.04,68.53,318139.0,66.4779,66.9957,66.4779,66.9566,318139.0
2023-03-22 10:30:00,68.52,68.59,68.35,68.4,200992.0,66.9469,67.0152,66.7808,66.8296,200992.0
2023-03-22 10:40:00,68.4,68.5,68.3,68.34,152371.0,66.8296,66.9273,66.7319,66.771,152371.0
2023-03-22 10:50:00,68.34,68.39,68.21,68.27,149637.0,66.771,66.8198,66.644,66.7026,149637.0
2023-03-22 11:00:00,68.26,68.33,68.07,68.07,177676.0,66.6928,66.7612,66.5072,66.5072,177676.0
2023-03-22 11:10:00,68.08,68.17,67.83,67.96,196239.0,66.517,66.6049,66.2727,66.3997,196239.0
2023-03-22 11:20:00,67.97,68.19,67.94,68.08,205211.0,66.4095,66.6244,66.3802,66.517,205211.0
2023-03-22 11:30:00,68.08,68.22,68.05,68.16,187664.0,66.517,66.6537,66.4876,66.5951,187664.0
2023-03-22 11:40:00,68.15,68.2,68.0,68.1,122366.0,66.5854,66.6342,66.4388,66.5365,122366.0
2023-03-22 11:50:00,68.11,68.18,68.06,68.09,113096.0,66.5463,66.6147,66.4974,66.5267,113096.0
2023-03-22 12:00:00,68.09,68.11,67.87,67.91,144809.0,66.5267,66.5463,66.3118,66.3509,144809.0
2023-03-22 12:10:00,67.9,67.91,67.69,67.74,190100.0,66.3411,66.3509,66.1359,66.1848,190100.0
2023-03-22 12:20:00,67.75,67.87,67.64,67.76,163606.0,66.1945,66.3118,66.0871,66.2043,163606.0
2023-03-22 12:30:00,67.75,67.82,67.6,67.65,128974.0,66.1945,66.2629,66.048,66.0968,128974.0
2023-03-22 12:40:00,67.66,67.72,67.56,67.63,144033.0,66.1066,66.1652,66.0089,66.0773,144033.0
2023-03-22 12:50:00,67.63,67.74,67.54,67.59,131789.0,66.0773,66.1848,65.9894,66.0382,131789.0
2023-03-22 13:00:00,67.59,67.59,67.3,67.39,166952.0,66.0382,66.0382,65.7549,65.8428,166952.0
2023-03-22 13:10:00,67.39,67.62,67.36,67.6,165296.0,65.8428,66.0675,65.8135,66.048,165296.0
2023-03-22 13:20:00,67.6,67.76,67.56,67.73,145564.0,66.048,66.2043,66.0089,66.175,145564.0
2023-03-22 13:30:00,67.74,67.86,67.69,67.76,167677.0,66.1848,66.302,66.1359,66.2043,167677.0
2023-03-22 13:40:00,67.75,67.87,67.71,67.85,136402.0,66.1945,66.3118,66.1555,66.2922,136402.0
2023-03-22 13:50:00,67.86,68.02,67.85,67.96,243414.0,66.302,66.4583,66.2922,66.3997,243414.0
2023-03-22 14:00:00,67.97,69.51,67.85,68.69,1123201.0,66.4095,67.9141,66.2922,67.113,1123201.0
2023-03-22 14:10:00,68.75,68.85,67.99,68.7,794981.0,67.1716,67.2693,66.429,67.1227,794981.0
2023-03-22 14:20:00,68.71,68.73,68.13,68.61,430065.0,67.1325,67.152,66.5658,67.0348,430065.0
2023-03-22 14:30:00,68.61,69.07,67.33,68.32,1161081.0,67.0348,67.4842,65.7842,66.7514,1161081.0
2023-03-22 14:40:00,68.3,69.92,68.29,69.5,1073519.0,66.7319,68.3147,66.7221,67.9044,1073519.0
2023-03-22 14:50:00,69.52,69.72,67.86,67.92,679708.0,67.9239,68.1193,66.302,66.3606,679708.0
2023-03-22 15:00:00,67.9,68.17,66.43,66.87,1081407.0,66.3411,66.6049,64.9048,65.3347,1081407.0
2023-03-22 15:10:00,66.9,67.92,66.56,67.66,883160.0,65.364,66.3606,65.0319,66.1066,883160.0
2023-03-22 15:20:00,67.66,68.6,67.53,68.09,688018.0,66.1066,67.025,65.9796,66.5267,688018.0
2023-03-22 15:30:00,68.09,68.22,66.8,67.03,461729.0,66.5267,66.6537,65.2663,65.4911,461729.0
2023-03-22 15:40:00,67.05,67.33,66.14,66.41,719739.0,65.5106,65.7842,64.6215,64.8853,719739.0
2023-03-22 15:50:00,66.38,66.39,64.59,64.63,913265.0,64.856,64.8658,63.1071,63.1462,913265.0
2023-03-23 09:30:00,66.03,66.36,66.03,66.13,692425.0,64.514,64.8364,64.514,64.6117,692425.0
2023-03-23 09:40:00,66.13,66.59,65.97,66.47,619220.0,64.6117,65.0612,64.4554,64.9439,619220.0
2023-03-23 09:50:00,66.47,66.56,66.31,66.47,362837.0,64.9439,65.0319,64.7876,64.9439,362837.0
2023-03-23 10:00:00,66.47,66.78,66.43,66.71,570194.0,64.9439,65.2468,64.9048,65.1784,570194.0
2023-03-23 10:10:00,66.71,67.08,66.69,66.86,547395.0,65.1784,65.5399,65.1589,65.325,547395.0
2023-03-23 10:20:00,66.86,67.11,66.64,66.83,372317.0,65.325,65.5692,65.11,65.2957,372317.0
2023-03-23 10:30:00,66.84,66.95,66.68,66.94,239106.0,65.3054,65.4129,65.1491,65.4031,239106.0
2023-03-23 10:40:00,66.94,67.55,66.9,67.5,440084.0,65.4031,65.9991,65.364,65.9503,440084.0
2023-03-23 10:50:00,67.52,67.75,67.45,67.68,371445.0,65.9698,66.1945,65.9014,66.1261,371445.0
2023-03-23 11:00:00,67.73,68.11,67.72,67.91,396862.0,66.175,66.5463,66.1652,66.3509,396862.0
2023-03-23 11:10:00,67.92,68.03,67.6,67.64,337740.0,66.3606,66.4681,66.048,66.0871,337740.0
2023-03-23 11:20:00,67.63,67.83,67.41,67.44,335951.0,66.0773,66.2727,65.8623,65.8917,335951.0
2023-03-23 11:30:00,67.45,67.8,67.45,67.65,204697.0,65.9014,66.2434,65.9014,66.0968,204697.0
2023-03-23 11:40:00,67.66,67.76,67.38,67.6,225195.0,66.1066,66.2043,65.833,66.048,225195.0
2023-03-23 11:50:00,67.6,67.78,67.46,67.5,160999.0,66.048,66.2238,65.9112,65.9503,160999.0
2023-03-23 12:00:00,67.48,67.63,67.37,67.62,179240.0,65.9307,66.0773,65.8233,66.0675,179240.0
2023-03-23 12:10:00,67.61,67.61,67.11,67.26,234443.0,66.0577,66.0577,65.5692,65.7158,234443.0
2023-03-23 12:20:00,67.26,67.46,67.05,67.32,199687.0,65.7158,65.9112,65.5106,65.7744,199687.0
2023-03-23 12:30:00,67.31,67.49,67.11,67.13,158394.0,65.7646,65.9405,65.5692,65.5888,158394.0
2023-03-23 12:40:00,67.12,67.16,66.79,67.04,237188.0,65.579,65.6181,65.2566,65.5008,237188.0
2023-03-23 12:50:00,67.05,67.05,66.75,66.86,195758.0,65.5106,65.5106,65.2175,65.325,195758.0
2023-03-23 13:00:00,66.87,67.03,66.62,66.7,248252.0,65.3347,65.4911,65.0905,65.1686,248252.0
2023-03-23 13:10:00,66.71,66.75,66.23,66.39,322547.0,65.1784,65.2175,64.7094,64.8658,322547.0
2023-03-23 13:20:00,66.39,66.64,65.87,66.16,608719.0,64.8658,65.11,64.3577,64.641,608719.0
2023-03-23 13:30:00,66.14,66.38,66.08,66.32,329294.0,64.6215,64.856,64.5629,64.7974,329294.0
2023-03-23 13:40:00,66.32,66.59,66.05,66.2,299627.0,64.7974,65.0612,64.5336,64.6801,299627.0
2023-03-23 13:50:00,66.22,66.24,65.83,65.91,249538.0,64.6997,64.7192,64.3186,64.3968,249538.0
2023-03-23 14:00:00,65.91,66.17,65.73,65.76,304112.0,64.3968,64.6508,64.2209,64.2502,304112.0
2023-03-23 14:10:00,65.77,66.02,65.72,65.84,228662.0,64.26,64.5043,64.2111,64.3284,228662.0
2023-03-23 14:20:00,65.85,65.88,64.9,64.91,453308.0,64.3382,64.3675,63.41,63.4197,453308.0
2023-03-23 14:30:00,64.92,65.18,64.66,64.67,421518.0,63.4295,63.6835,63.1755,63.1852,421518.0
2023-03-23 14:40:00,64.67,64.74,63.98,64.29,740775.0,63.1852,63.2536,62.5111,62.814,740775.0
2023-03-23 14:50:00,64.29,64.67,63.8,64.65,648799.0,62.814,63.1852,62.3352,63.1657,648799.0
2023-03-23 15:00:00,64.67,65.87,64.56,65.08,1332097.0,63.1852,64.3577,63.0778,63.5858,1332097.0
2023-03-23 15:10:00,65.07,65.26,64.14,64.21,792773.0,63.5761,63.7617,62.6674,62.7358,792773.0
2023-03-23 15:20:00,64.21,64.75,63.7,64.41,661757.0,62.7358,63.2634,62.2375,62.9312,661757.0
2023-03-23 15:30:00,64.4,65.03,64.11,64.8,592371.0,62.9214,63.537,62.6381,63.3123,592371.0
2023-03-23 15:40:00,64.77,65.55,64.61,65.22,643089.0,63.283,64.045,63.1266,63.7226,643089.0
2023-03-23 15:50:00,65.24,65.97,65.0,65.04,870062.0,63.7422,64.4554,63.5077,63.5468,870062.0
2023-03-24 09:30:00,64.42,64.46,63.82,64.03,498495.0,62.941,62.9801,62.3548,62.5599,498495.0
2023-03-24 09:40:00,64.02,64.14,63.17,63.44,611008.0,62.5502,62.6674,61.7197,61.9835,611008.0
2023-03-24 09:50:00,63.44,64.37,63.4,64.29,614861.0,61.9835,62.8921,61.9444,62.814,614861.0
2023-03-24 10:00:00,64.34,64.61,63.99,64.16,331553.0,62.8628,63.1266,62.5209,62.687,331553.0
2023-03-24 10:10:00,64.17,64.72,63.82,63.98,402349.0,62.6967,63.2341,62.3548,62.5111,402349.0
2023-03-24 10:20:00,63.98,64.78,63.59,64.68,533111.0,62.5111,63.2927,62.13,63.195,533111.0
2023-03-24 10:30:00,64.7,64.94,64.31,64.39,385253.0,63.2146,63.449,62.8335,62.9117,385253.0
2023-03-24 10:40:00,64.39,64.39,63.92,63.96,313698.0,62.9117,62.9117,62.4525,62.4915,313698.0
2023-03-24 10:50:00,63.95,64.3,63.87,64.22,243265.0,62.4818,62.8237,62.4036,62.7456,243265.0
2023-03-24 11:00:00,64.25,64.44,63.78,63.8,332429.0,62.7749,62.9605,62.3157,62.3352,332429.0
2023-03-24 11:10:00,63.8,63.87,63.44,63.63,301231.0,62.3352,62.4036,61.9835,62.1691,301231.0
2023-03-24 11:20:00,63.63,64.02,63.54,63.87,232101.0,62.1691,62.5502,62.0812,62.4036,232101.0
2023-03-24 11:30:00,63.86,64.14,63.66,64.03,243540.0,62.3938,62.6674,62.1984,62.5599,243540.0
2023-03-24 11:40:00,64.05,65.06,64.05,64.72,445853.0,62.5795,63.5663,62.5795,63.2341,445853.0
2023-03-24 11:50:00,64.73,65.12,64.58,65.03,400510.0,63.2439,63.6249,63.0973,63.537,400510.0
2023-03-24 12:00:00,65.04,65.47,64.6,64.61,577690.0,63.5468,63.9669,63.1169,63.1266,577690.0
2023-03-24 12:10:00,64.64,64.79,64.32,64.5,236567.0,63.1559,63.3025,62.8433,63.0192,236567.0
2023-03-24 12:20:00,64.5,64.65,64.35,64.64,208123.0,63.0192,63.1657,62.8726,63.1559,208123.0
2023-03-24 12:30:00,64.64,64.97,64.54,64.84,281932.0,63.1559,63.4784,63.0582,63.3513,281932.0
2023-03-24 12:40:00,64.83,65.32,64.69,65.23,291337.0,63.3416,63.8203,63.2048,63.7324,291337.0
2023-03-24 12:50:00,65.24,65.37,65.01,65.12,244041.0,63.7422,63.8692,63.5174,63.6249,244041.0
2023-03-24 13:00:00,65.12,65.3,64.91,65.01,269760.0,63.6249,63.8008,63.4197,63.5174,269760.0
2023-03-24 13:10:00,65.01,65.16,64.81,64.88,184708.0,63.5174,63.664,63.322,63.3904,184708.0
2023-03-24 13:20:00,64.87,65.54,64.83,65.27,373287.0,63.3807,64.0353,63.3416,63.7715,373287.0
2023-03-24 13:30:00,65.27,65.65,65.23,65.53,253278.0,63.7715,64.1427,63.7324,64.0255,253278.0
2023-03-24 13:40:00,65.56,65.64,65.04,65.04,264663.0,64.0548,64.133,63.5468,63.5468,264663.0
2023-03-24 13:50:00,65.05,65.27,64.98,65.24,131782.0,63.5565,63.7715,63.4881,63.7422,131782.0
2023-03-24 14:00:00,65.24,65.46,65.17,65.4,202820.0,63.7422,63.9571,63.6738,63.8985,202820.0
2023-03-24 14:10:00,65.36,65.75,65.35,65.57,265208.0,63.8594,64.2405,63.8496,64.0646,265208.0
2023-03-24 14:20:00,65.58,65.69,65.42,65.55,215990.0,64.0744,64.1818,63.918,64.045,215990.0
2023-03-24 14:30:00,65.54,65.97,65.51,65.84,273623.0,64.0353,64.4554,64.006,64.3284,273623.0
2023-03-24 14:40:00,65.86,66.02,65.73,65.91,270672.0,64.3479,64.5043,64.2209,64.3968,270672.0
2023-03-24 14:50:00,65.89,65.94,65.67,65.79,173548.0,64.3772,64.4261,64.1623,64.2795,173548.0
2023-03-24 15:00:00,65.81,65.85,65.5,65.58,180190.0,64.2991,64.3382,63.9962,64.0744,180190.0
2023-03-24 15:10:00,65.59,66.0,65.48,65.93,213320.0,64.0841,64.4847,63.9767,64.4163,213320.0
2023-03-24 15:20:00,65.94,66.32,65.94,66.18,369609.0,64.4261,64.7974,64.4261,64.6606,369609.0
2023-03-24 15:30:00,66.18,66.38,66.05,66.18,263928.0,64.6606,64.856,64.5336,64.6606,263928.0
2023-03-24 15:40:00,66.17,66.25,65.85,65.98,250132.0,64.6508,64.729,64.3382,64.4652,250132.0
2023-03-24 15:50:00,65.97,66.34,65.67,66.32,446813.0,64.4554,64.8169,64.1623,64.7974,446813.0
2023-03-27 09:30:00,67.49,67.78,67.14,67.19,622469.0,65.9405,66.2238,65.5985,65.6474,622469.0
2023-03-27 09:40:00,67.19,67.87,67.17,67.75,401881.0,65.6474,66.3118,65.6278,66.1945,401881.0
2023-03-27 09:50:00,67.75,67.9,67.24,67.47,385982.0,66.1945,66.3411,65.6962,65.921,385982.0
2023-03-27 10:00:00,67.46,67.54,67.2,67.36,349674.0,65.9112,65.9894,65.6572,65.8135,349674.0
2023-03-27 10:10:00,67.39,67.53,66.96,67.2,483367.0,65.8428,65.9796,65.4227,65.6572,483367.0
2023-03-27 10:20:00,67.21,67.4,66.97,67.0,268794.0,65.6669,65.8526,65.4324,65.4618,268794.0
2023-03-27 10:30:00,67.0,67.02,66.61,66.83,312687.0,65.4618,65.4813,65.0807,65.2957,312687.0
2023-03-27 10:40:00,66.84,66.92,66.54,66.81,313691.0,65.3054,65.3836,65.0123,65.2761,313691.0
2023-03-27 10:50:00,66.84,67.06,66.6,66.63,304309.0,65.3054,65.5204,65.0709,65.1002,304309.0
2023-03-27 11:00:00,66.64,66.79,66.45,66.47,322774.0,65.11,65.2566,64.9244,64.9439,322774.0
2023-03-27 11:10:00,66.48,66.66,66.33,66.39,290637.0,64.9537,65.1296,64.8071,64.8658,290637.0
2023-03-27 11:20:00,66.41,66.77,66.39,66.74,201189.0,64.8853,65.237,64.8658,65.2077,201189.0
2023-03-27 11:30:00,66.74,66.86,66.66,66.8,272500.0,65.2077,65.325,65.1296,65.2663,272500.0
2023-03-27 11:40:00,66.8,66.8,66.57,66.76,176000.0,65.2663,65.2663,65.0416,65.2273,176000.0
2023-03-27 11:50:00,66.75,66.81,66.21,66.42,352783.0,65.2175,65.2761,64.6899,64.8951,352783.0
2023-03-27 12:00:00,66.41,66.62,66.22,66.36,275021.0,64.8853,65.0905,64.6997,64.8364,275021.0
2023-03-27 12:10:00,66.38,66.73,66.31,66.7,188547.0,64.856,65.198,64.7876,65.1686,188547.0
2023-03-27 12:20:00,66.71,66.86,66.63,66.82,205889.0,65.1784,65.325,65.1002,65.2859,205889.0
2023-03-27 12:30:00,66.85,66.92,66.57,66.63,219520.0,65.3152,65.3836,65.0416,65.1002,219520.0
2023-03-27 12:40:00,66.64,66.74,66.48,66.68,212453.0,65.11,65.2077,64.9537,65.1491,212453.0
2023-03-27 12:50:00,66.7,66.78,66.56,66.66,135363.0,65.1686,65.2468,65.0319,65.1296,135363.0
2023-03-27 13:00:00,66.66,66.91,66.58,66.74,171955.0,65.1296,65.3738,65.0514,65.2077,171955.0
2023-03-27 13:10:00,66.73,66.75,66.46,66.69,172911.0,65.198,65.2175,64.9342,65.1589,172911.0
2023-03-27 13:20:00,66.69,67.01,66.64,66.95,178633.0,65.1589,65.4715,65.11,65.4129,178633.0
2023-03-27 13:30:00,66.95,67.07,66.89,66.95,285855.0,65.4129,65.5301,65.3543,65.4129,285855.0
2023-03-27 13:40:00,66.94,67.21,66.94,67.13,219882.0,65.4031,65.6669,65.4031,65.5888,219882.0
2023-03-27 13:50:00,67.12,67.14,66.83,66.86,170773.0,65.579,65.5985,65.2957,65.325,170773.0
2023-03-27 14:00:00,66.85,66.9,66.62,66.73,173495.0,65.3152,65.364,65.0905,65.198,173495.0
2023-03-27 14:10:00,66.73,66.99,66.72,66.98,152462.0,65.198,65.452,65.1882,65.4422,152462.0
2023-03-27 14:20:00,66.99,67.25,66.95,67.14,200128.0,65.452,65.706,65.4129,65.5985,200128.0
2023-03-27 14:30:00,67.14,67.45,67.13,67.32,210007.0,65.5985,65.9014,65.5888,65.7744,210007.0
2023-03-27 14:40:00,67.32,67.43,67.22,67.34,202654.0,65.7744,65.8819,65.6767,65.7939,202654.0
2023-03-27 14:50:00,67.35,67.49,67.25,67.47,212116.0,65.8037,65.9405,65.706,65.921,212116.0
2023-03-27 15:00:00,67.46,67.57,67.13,67.16,426299.0,65.9112,66.0187,65.5888,65.6181,426299.0
2023-03-27 15:10:00,67.16,67.29,67.11,67.13,220058.0,65.6181,65.7451,65.5692,65.5888,220058.0
2023-03-27 15:20:00,67.14,67.36,67.04,67.29,202043.0,65.5985,65.8135,65.5008,65.7451,202043.0
2023-03-27 15:30:00,67.28,67.37,66.85,66.99,268869.0,65.7353,65.8233,65.3152,65.452,268869.0
2023-03-27 15:40:00,67.01,67.12,66.78,66.82,256402.0,65.4715,65.579,65.2468,65.2859,256402.0
2023-03-27 15:50:00,66.8,66.96,66.35,66.67,617567.0,65.2663,65.4227,64.8267,65.1393,617567.0
2023-03-28 09:30:00,66.31,66.34,65.9,66.19,465983.0,64.7876,64.8169,64.387,64.6703,465983.0
2023-03-28 09:40:00,66.18,66.39,66.02,66.29,332600.0,64.6606,64.8658,64.5043,64.7681,332600.0
2023-03-28 09:50:00,66.3,66.42,66.08,66.16,300973.0,64.7778,64.8951,64.5629,64.641,300973.0
2023-03-28 10:00:00,66.16,66.53,65.95,66.47,456490.0,64.641,65.0025,64.4359,64.9439,456490.0
2023-03-28 10:10:00,66.48,66.66,66.45,66.54,273110.0,64.9537,65.1296,64.9244,65.0123,273110.0
2023-03-28 10:20:00,66.55,66.58,66.2,66.36,311915.0,65.0221,65.0514,64.6801,64.8364,311915.0
2023-03-28 10:30:00,66.35,66.38,65.67,65.81,461608.0,64.8267,64.856,64.1623,64.2991,461608.0
2023-03-28 10:40:00,65.82,65.98,65.71,65.92,281955.0,64.3088,64.4652,64.2014,64.4065,281955.0
2023-03-28 10:50:00,65.94,65.96,65.73,65.79,303052.0,64.4261,64.4456,64.2209,64.2795,303052.0
2023-03-28 11:00:00,65.79,66.15,65.77,66.02,225739.0,64.2795,64.6313,64.26,64.5043,225739.0
2023-03-28 11:10:00,66.01,66.25,65.94,66.2,206646.0,64.4945,64.729,64.4261,64.6801,206646.0
2023-03-28 11:20:00,66.21,66.36,66.14,66.27,138234.0,64.6899,64.8364,64.6215,64.7485,138234.0
2023-03-28 11:30:00,66.28,66.49,66.25,66.45,262834.0,64.7583,64.9635,64.729,64.9244,262834.0
2023-03-28 11:40:00,66.45,66.51,66.2,66.25,149800.0,64.9244,64.983,64.6801,64.729,149800.0
2023-03-28 11:50:00,66.25,66.43,66.24,66.42,104461.0,64.729,64.9048,64.7192,64.8951,104461.0
2023-03-28 12:00:00,66.43,66.48,66.23,66.27,166003.0,64.9048,64.9537,64.7094,64.7485,166003.0
2023-03-28 12:10:00,66.27,66.31,66.0,66.11,181123.0,64.7485,64.7876,64.4847,64.5922,181123.0
2023-03-28 12:20:00,66.11,66.22,66.05,66.09,153773.0,64.5922,64.6997,64.5336,64.5726,153773.0
2023-03-28 12:30:00,66.08,66.16,65.96,66.14,228022.0,64.5629,64.641,64.4456,64.6215,228022.0
2023-03-28 12:40:00,66.14,66.23,66.03,66.15,185671.0,64.6215,64.7094,64.514,64.6313,185671.0
2023-03-28 12:50:00,66.13,66.14,65.98,66.08,131270.0,64.6117,64.6215,64.4652,64.5629,131270.0
2023-03-28 13:00:00,66.08,66.14,65.83,65.9,174316.0,64.5629,64.6215,64.3186,64.387,174316.0
2023-03-28 13:10:00,65.9,65.99,65.78,65.96,151980.0,64.387,64.4749,64.2698,64.4456,151980.0
2023-03-28 13:20:00,65.95,65.96,65.79,65.86,170664.0,64.4359,64.4456,64.2795,64.3479,170664.0
2023-03-28 13:30:00,65.83,65.93,65.52,65.54,499798.0,64.3186,64.4163,64.0157,64.0353,499798.0
2023-03-28 13:40:00,65.54,65.57,65.43,65.51,287629.0,64.0353,64.0646,63.9278,64.006,287629.0
2023-03-28 13:50:00,65.5,65.52,65.24,65.32,266754.0,63.9962,64.0157,63.7422,63.8203,266754.0
2023-03-28 14:00:00,65.3,65.51,65.25,65.45,236325.0,63.8008,64.006,63.7519,63.9473,236325.0
2023-03-28 14:10:00,65.45,65.57,65.36,65.54,186169.0,63.9473,64.0646,63.8594,64.0353,186169.0
2023-03-28 14:20:00,65.55,65.64,65.42,65.55,186823.0,64.045,64.133,63.918,64.045,186823.0
2023-03-28 14:30:00,65.55,65.57,65.4,65.53,153435.0,64.045,64.0646,63.8985,64.0255,153435.0
2023-03-28 14:40:00,65.52,65.88,65.51,65.74,228185.0,64.0157,64.3675,64.006,64.2307,228185.0
2023-03-28 14:50:00,65.73,65.82,65.7,65.79,174867.0,64.2209,64.3088,64.1916,64.2795,174867.0
2023-03-28 15:00:00,65.81,66.01,65.81,65.94,251649.0,64.2991,64.4945,64.2991,64.4261,251649.0
2023-03-28 15:10:00,65.95,66.03,65.78,65.82,249553.0,64.4359,64.514,64.2698,64.3088,249553.0
2023-03-28 15:20:00,65.84,65.93,65.65,65.71,184638.0,64.3284,64.4163,64.1427,64.2014,184638.0
2023-03-28 15:30:00,65.72,65.99,65.57,65.9,302681.0,64.2111,64.4749,64.0646,64.387,302681.0
2023-03-28 15:40:00,65.9,65.95,65.72,65.88,184895.0,64.387,64.4359,64.2111,64.3675,184895.0
2023-03-28 15:50:00,65.91,66.26,65.91,66.22,608135.0,64.3968,64.7387,64.3968,64.6997,608135.0
2023-03-29 09:30:00,68.38,68.38,68.13,68.21,683858.0,66.8101,66.8101,66.5658,66.644,683858.0
2023-03-29 09:40:00,68.22,68.47,68.13,68.22,601975.0,66.6537,66.898,66.5658,66.6537,601975.0
2023-03-29 09:50:00,68.21,68.45,68.2,68.34,302976.0,66.644,66.8785,66.6342,66.771,302976.0
2023-03-29 10:00:00,68.34,68.54,68.25,68.3,432289.0,66.771,66.9664,66.6831,66.7319,432289.0
2023-03-29 10:10:00,68.3,68.32,68.08,68.28,236040.0,66.7319,66.7514,66.517,66.7124,236040.0
2023-03-29 10:20:00,68.28,68.32,68.04,68.14,168508.0,66.7124,66.7514,66.4779,66.5756,168508.0
2023-03-29 10:30:00,68.15,68.23,67.94,68.0,298829.0,66.5854,66.6635,66.3802,66.4388,298829.0
2023-03-29 10:40:00,67.99,68.05,67.79,67.89,387782.0,66.429,66.4876,66.2336,66.3313,387782.0
2023-03-29 10:50:00,67.88,68.0,67.76,67.81,383611.0,66.3215,66.4388,66.2043,66.2532,383611.0
2023-03-29 11:00:00,67.81,68.08,67.78,68.05,182642.0,66.2532,66.517,66.2238,66.4876,182642.0
2023-03-29 11:10:00,68.06,68.09,67.88,67.91,253375.0,66.4974,66.5267,66.3215,66.3509,253375.0
2023-03-29 11:20:00,67.91,68.14,67.9,68.08,216608.0,66.3509,66.5756,66.3411,66.517,216608.0
2023-03-29 11:30:00,68.1,68.28,68.04,68.19,265146.0,66.5365,66.7124,66.4779,66.6244,265146.0
2023-03-29 11:40:00,68.18,68.27,68.11,68.24,137042.0,66.6147,66.7026,66.5463,66.6733,137042.0
2023-03-29 11:50:00,68.24,68.37,68.18,68.36,190414.0,66.6733,66.8003,66.6147,66.7905,190414.0
2023-03-29 12:00:00,68.36,68.43,68.16,68.22,223946.0,66.7905,66.8589,66.5951,66.6537,223946.0
2023-03-29 12:10:00,68.24,68.45,68.21,68.41,194502.0,66.6733,66.8785,66.644,66.8394,194502.0
2023-03-29 12:20:00,68.41,68.46,68.35,68.36,111879.0,66.8394,66.8882,66.7808,66.7905,111879.0
2023-03-29 12:30:00,68.37,68.47,68.34,68.42,144101.0,66.8003,66.898,66.771,66.8492,144101.0
2023-03-29 12:40:00,68.43,68.43,68.2,68.29,153274.0,66.8589,66.8589,66.6342,66.7221,153274.0
2023-03-29 12:50:00,68.29,68.38,68.14,68.25,165177.0,66.7221,66.8101,66.5756,66.6831,165177.0
2023-03-29 13:00:00,68.24,68.53,68.15,68.51,196064.0,66.6733,66.9566,66.5854,66.9371,196064.0
2023-03-29 13:10:00,68.5,68.58,68.47,68.49,168852.0,66.9273,67.0055,66.898,66.9175,168852.0
2023-03-29 13:20:00,68.49,68.63,68.45,68.59,175048.0,66.9175,67.0543,66.8785,67.0152,175048.0
2023-03-29 13:30:00,68.6,68.6,68.19,68.22,296141.0,67.025,67.025,66.6244,66.6537,296141.0
2023-03-29 13:40:00,68.22,68.33,68.17,68.24,199355.0,66.6537,66.7612,66.6049,66.6733,199355.0
2023-03-29 13:50:00,68.23,68.28,68.1,68.2,212522.0,66.6635,66.7124,66.5365,66.6342,212522.0
2023-03-29 14:00:00,68.19,68.34,68.02,68.3,226174.0,66.6244,66.771,66.4583,66.7319,226174.0
2023-03-29 14:10:00,68.3,68.38,68.18,68.2,123150.0,66.7319,66.8101,66.6147,66.6342,123150.0
2023-03-29 14:20:00,68.21,68.35,68.12,68.33,152037.0,66.644,66.7808,66.556,66.7612,152037.0
2023-03-29 14:30:00,68.35,68.5,68.3,68.49,188769.0,66.7808,66.9273,66.7319,66.9175,188769.0
2023-03-29 14:40:00,68.49,68.63,68.43,68.59,216471.0,66.9175,67.0543,66.8589,67.0152,216471.0
2023-03-29 14:50:00,68.6,68.77,68.42,68.73,374747.0,67.025,67.1911,66.8492,67.152,374747.0
2023-03-29 15:00:00,68.73,68.82,68.47,68.68,405384.0,67.152,67.24,66.898,67.1032,405384.0
2023-03-29 15:10:00,68.67,69.06,68.59,69.0,339444.0,67.0934,67.4745,67.0152,67.4158,339444.0
2023-03-29 15:20:00,69.0,69.08,68.91,69.04,189000.0,67.4158,67.494,67.3279,67.4549,189000.0
2023-03-29 15:30:00,69.03,69.03,68.85,68.88,222537.0,67.4451,67.4451,67.2693,67.2986,222537.0
2023-03-29 15:40:00,68.87,69.17,68.81,69.15,250827.0,67.2888,67.5819,67.2302,67.5624,250827.0
2023-03-29 15:50:00,69.15,69.23,68.91,69.1,620796.0,67.5624,67.6406,67.3279,67.5135,620796.0
2023-03-30 09:30:00,70.47,70.49,70.17,70.25,606023.0,68.8521,68.8716,68.559,68.6371,606023.0
2023-03-30 09:40:00,70.27,70.43,70.19,70.4,376417.0,68.6567,68.813,68.5785,68.7837,376417.0
2023-03-30 09:50:00,70.39,70.46,70.2,70.46,277559.0,68.7739,68.8423,68.5883,68.8423,277559.0
2023-03-30 10:00:00,70.46,70.6,70.04,70.09,377208.0,68.8423,68.9791,68.432,68.4808,377208.0
2023-03-30 10:10:00,70.09,70.15,69.79,69.97,456851.0,68.4808,68.5394,68.1877,68.3636,456851.0
2023-03-30 10:20:00,69.98,70.45,69.92,70.32,332205.0,68.3733,68.8325,68.3147,68.7055,332205.0
2023-03-30 10:30:00,70.31,70.51,70.11,70.37,519938.0,68.6958,68.8912,68.5004,68.7544,519938.0
2023-03-30 10:40:00,70.36,70.45,70.22,70.27,296555.0,68.7446,68.8325,68.6078,68.6567,296555.0
2023-03-30 10:50:00,70.28,70.37,70.12,70.2,349452.0,68.6664,68.7544,68.5101,68.5883,349452.0
2023-03-30 11:00:00,70.21,70.31,70.11,70.25,244504.0,68.5981,68.6958,68.5004,68.6371,244504.0
2023-03-30 11:10:00,70.26,70.43,70.0,70.19,665568.0,68.6469,68.813,68.3929,68.5785,665568.0
2023-03-30 11:20:00,70.2,70.28,70.1,70.15,375610.0,68.5883,68.6664,68.4906,68.5394,375610.0
2023-03-30 11:30:00,70.14,70.15,69.92,70.01,357012.0,68.5297,68.5394,68.3147,68.4026,357012.0
2023-03-30 11:40:00,70.01,70.16,69.76,69.79,262397.0,68.4026,68.5492,68.1584,68.1877,262397.0
2023-03-30 11:50:00,69.8,70.01,69.78,69.94,174557.0,68.1975,68.4026,68.1779,68.3343,174557.0
2023-03-30 12:00:00,69.93,70.01,69.74,69.99,154398.0,68.3245,68.4026,68.1388,68.3831,154398.0
2023-03-30 12:10:00,69.98,70.01,69.75,69.87,187357.0,68.3733,68.4026,68.1486,68.2659,187357.0
2023-03-30 12:20:00,69.86,69.88,69.72,69.78,201986.0,68.2561,68.2756,68.1193,68.1779,201986.0
2023-03-30 12:30:00,69.78,69.79,69.45,69.5,263769.0,68.1779,68.1877,67.8555,67.9044,263769.0
2023-03-30 12:40:00,69.51,69.7,69.41,69.46,236648.0,67.9141,68.0998,67.8164,67.8653,236648.0
2023-03-30 12:50:00,69.47,69.76,69.44,69.57,200729.0,67.875,68.1584,67.8457,67.9727,200729.0
2023-03-30 13:00:00,69.56,69.76,69.51,69.67,188169.0,67.963,68.1584,67.9141,68.0705,188169.0
2023-03-30 13:10:00,69.68,69.77,69.61,69.67,174069.0,68.0802,68.1682,68.0118,68.0705,174069.0
2023-03-30 13:20:00,69.68,69.8,69.55,69.61,210244.0,68.0802,68.1975,67.9532,68.0118,210244.0
2023-03-30 13:30:00,69.6,69.61,69.33,69.36,194758.0,68.0021,68.0118,67.7383,67.7676,194758.0
2023-03-30 13:40:00,69.36,69.44,69.25,69.4,206822.0,67.7676,67.8457,67.6601,67.8067,206822.0
2023-03-30 13:50:00,69.4,69.57,69.36,69.55,188879.0,67.8067,67.9727,67.7676,67.9532,188879.0
2023-03-30 14:00:00,69.56,69.72,69.5,69.64,179981.0,67.963,68.1193,67.9044,68.0411,179981.0
2023-03-30 14:10:00,69.64,69.78,69.56,69.72,174758.0,68.0411,68.1779,67.963,68.1193,174758.0
2023-03-30 14:20:00,69.71,69.99,69.7,69.95,279999.0,68.1095,68.3831,68.0998,68.344,279999.0
2023-03-30 14:30:00,69.95,70.14,69.85,69.97,327835.0,68.344,68.5297,68.2463,68.3636,327835.0
2023-03-30 14:40:00,69.97,70.0,69.84,69.92,168384.0,68.3636,68.3929,68.2365,68.3147,168384.0
2023-03-30 14:50:00,69.93,70.01,69.82,69.97,151505.0,68.3245,68.4026,68.217,68.3636,151505.0
2023-03-30 15:00:00,69.97,70.12,69.82,69.93,212212.0,68.3636,68.5101,68.217,68.3245,212212.0
2023-03-30 15:10:00,69.91,69.98,69.83,69.94,126403.0,68.3049,68.3733,68.2268,68.3343,126403.0
2023-03-30 15:20:00,69.95,70.19,69.94,70.13,223195.0,68.344,68.5785,68.3343,68.5199,223195.0
2023-03-30 15:30:00,70.11,70.26,70.08,70.23,283598.0,68.5004,68.6469,68.471,68.6176,283598.0
2023-03-30 15:40:00,70.22,70.26,70.03,70.03,199741.0,68.6078,68.6469,68.4222,68.4222,199741.0
2023-03-30 15:50:00,70.05,70.26,70.05,70.21,762661.0,68.4417,68.6469,68.4417,68.5981,762661.0
2023-03-31 09:30:00,70.71,71.17,70.65,71.09,560645.0,69.0866,69.536,69.028,69.4579,560645.0
2023-03-31 09:40:00,71.1,71.28,71.03,71.19,341222.0,69.4676,69.6435,69.3992,69.5556,341222.0
2023-03-31 09:50:00,71.2,71.27,71.09,71.13,191296.0,69.5653,69.6337,69.4579,69.4969,191296.0
2023-03-31 10:00:00,71.16,71.37,71.11,71.13,278222.0,69.5262,69.7314,69.4774,69.4969,278222.0
2023-03-31 10:10:00,71.13,71.22,71.07,71.16,139990.0,69.4969,69.5849,69.4383,69.5262,139990.0
2023-03-31 10:20:00,71.17,71.39,71.1,71.22,215431.0,69.536,69.751,69.4676,69.5849,215431.0
2023-03-31 10:30:00,71.22,71.49,71.17,71.38,231800.0,69.5849,69.8487,69.536,69.7412,231800.0
2023-03-31 10:40:00,71.38,71.57,71.37,71.51,211238.0,69.7412,69.9268,69.7314,69.8682,211238.0
2023-03-31 10:50:00,71.52,71.53,71.3,71.52,205021.0,69.878,69.8877,69.663,69.878,205021.0
2023-03-31 11:00:00,71.51,71.59,71.43,71.48,197097.0,69.8682,69.9464,69.79,69.8389,197097.0
2023-03-31 11:10:00,71.48,71.73,71.47,71.68,309924.0,69.8389,70.0832,69.8291,70.0343,309924.0
2023-03-31 11:20:00,71.67,71.94,71.67,71.77,307067.0,70.0245,70.2883,70.0245,70.1222,307067.0
2023-03-31 11:30:00,71.77,71.86,71.74,71.8,152051.0,70.1222,70.2102,70.0929,70.1516,152051.0
2023-03-31 11:40:00,71.8,71.9,71.76,71.84,157014.0,70.1516,70.2493,70.1125,70.1906,157014.0
2023-03-31 11:50:00,71.82,72.0,71.82,71.98,147994.0,70.1711,70.347,70.1711,70.3274,147994.0
2023-03-31 12:00:00,71.98,72.11,71.96,72.02,218730.0,70.3274,70.4544,70.3079,70.3665,218730.0
2023-03-31 12:10:00,72.02,72.14,72.01,72.13,130072.0,70.3665,70.4837,70.3567,70.474,130072.0
2023-03-31 12:20:00,72.13,72.29,72.09,72.23,246876.0,70.474,70.6303,70.4349,70.5717,246876.0
2023-03-31 12:30:00,72.22,72.26,72.01,72.04,182481.0,70.5619,70.601,70.3567,70.386,182481.0
2023-03-31 12:40:00,72.05,72.18,71.96,72.05,177028.0,70.3958,70.5228,70.3079,70.3958,177028.0
2023-03-31 12:50:00,72.07,72.11,71.96,72.04,126696.0,70.4154,70.4544,70.3079,70.386,126696.0
2023-03-31 13:00:00,72.04,72.07,71.87,72.05,204300.0,70.386,70.4154,70.2199,70.3958,204300.0
2023-03-31 13:10:00,72.05,72.11,71.95,72.03,168884.0,70.3958,70.4544,70.2981,70.3763,168884.0
2023-03-31 13:20:00,72.04,72.07,71.92,71.93,83171.0,70.386,70.4154,70.2688,70.2786,83171.0
2023-03-31 13:30:00,71.93,71.97,71.8,71.88,112127.0,70.2786,70.3176,70.1516,70.2297,112127.0
2023-03-31 13:40:00,71.89,71.94,71.78,71.81,123419.0,70.2395,70.2883,70.132,70.1613,123419.0
2023-03-31 13:50:00,71.8,72.05,71.77,71.99,151501.0,70.1516,70.3958,70.1222,70.3372,151501.0
2023-03-31 14:00:00,72.0,72.29,71.99,72.21,192641.0,70.347,70.6303,70.3372,70.5521,192641.0
2023-03-31 14:10:00,72.22,72.26,72.1,72.12,116935.0,70.5619,70.601,70.4447,70.4642,116935.0
2023-03-31 14:20:00,72.11,72.17,71.9,72.03,172795.0,70.4544,70.5131,70.2493,70.3763,172795.0
2023-03-31 14:30:00,72.04,72.11,71.95,72.05,138952.0,70.386,70.4544,70.2981,70.3958,138952.0
2023-03-31 14:40:00,72.05,72.21,72.04,72.17,132574.0,70.3958,70.5521,70.386,70.5131,132574.0
2023-03-31 14:50:00,72.17,72.23,72.05,72.2,133593.0,70.5131,70.5717,70.3958,70.5424,133593.0
2023-03-31 15:00:00,72.2,72.56,72.2,72.51,453316.0,70.5424,70.8941,70.5424,70.8452,453316.0
2023-03-31 15:10:00,72.5,72.67,72.38,72.67,243050.0,70.8355,71.0016,70.7182,71.0016,243050.0
2023-03-31 15:20:00,72.68,73.01,72.67,72.96,404527.0,71.0113,71.3338,71.0016,71.2849,404527.0
2023-03-31 15:30:00,72.95,73.06,72.57,72.58,431118.0,71.2751,71.3826,70.9039,70.9136,431118.0
2023-03-31 15:40:00,72.58,72.65,72.46,72.55,335594.0,70.9136,70.982,70.7964,70.8843,335594.0
2023-03-31 15:50:00,72.56,73.32,72.47,73.16,1148530.0,70.8941,71.6367,70.8062,71.4803,1148530.0
2023-04-03 09:30:00,72.87,73.4,72.84,73.4,609219.0,71.197,71.7148,71.1677,71.7148,609219.0
2023-04-03 09:40:00,73.41,73.72,73.24,73.71,321534.0,71.7246,72.0275,71.5585,72.0177,321534.0
2023-04-03 09:50:00,73.72,73.85,73.46,73.57,247777.0,72.0275,72.1545,71.7734,71.8809,247777.0
2023-04-03 10:00:00,73.57,73.92,73.52,73.77,380040.0,71.8809,72.2229,71.8321,72.0763,380040.0
2023-04-03 10:10:00,73.75,74.01,73.62,73.97,244549.0,72.0568,72.3108,71.9298,72.2717,244549.0
2023-04-03 10:20:00,73.99,74.19,73.88,74.11,210469.0,72.2913,72.4867,72.1838,72.4085,210469.0
2023-04-03 10:30:00,74.12,74.21,73.64,73.67,264544.0,72.4183,72.5062,71.9493,71.9786,264544.0
2023-04-03 10:40:00,73.67,73.74,73.25,73.32,374423.0,71.9786,72.047,71.5683,71.6367,374423.0
2023-04-03 10:50:00,73.31,73.35,72.92,72.92,440828.0,71.6269,71.666,71.2458,71.2458,440828.0
2023-04-03 11:00:00,72.93,73.07,72.71,72.79,248539.0,71.2556,71.3924,71.0407,71.1188,248539.0
2023-04-03 11:10:00,72.78,72.98,72.62,72.94,225868.0,71.1091,71.3045,70.9527,71.2654,225868.0
2023-04-03 11:20:00,72.94,73.02,72.87,72.97,205301.0,71.2654,71.3435,71.197,71.2947,205301.0
2023-04-03 11:30:00,72.96,73.1,72.93,73.02,150482.0,71.2849,71.4217,71.2556,71.3435,150482.0
2023-04-03 11:40:00,73.03,73.12,72.92,73.09,210066.0,71.3533,71.4412,71.2458,71.4119,210066.0
2023-04-03 11:50:00,73.09,73.2,72.98,73.19,134135.0,71.4119,71.5194,71.3045,71.5096,134135.0
2023-04-03 12:00:00,73.2,73.31,73.14,73.27,147233.0,71.5194,71.6269,71.4608,71.5878,147233.0
2023-04-03 12:10:00,73.27,73.41,73.21,73.4,171981.0,71.5878,71.7246,71.5292,71.7148,171981.0
2023-04-03 12:20:00,73.41,73.41,73.2,73.29,183739.0,71.7246,71.7246,71.5194,71.6073,183739.0
2023-04-03 12:30:00,73.29,73.35,73.21,73.32,150092.0,71.6073,71.666,71.5292,71.6367,150092.0
2023-04-03 12:40:00,73.32,73.34,73.15,73.26,128251.0,71.6367,71.6562,71.4706,71.578,128251.0
2023-04-03 12:50:00,73.27,73.36,73.06,73.09,131546.0,71.5878,71.6757,71.3826,71.4119,131546.0
2023-04-03 13:00:00,73.09,73.2,72.91,73.18,150407.0,71.4119,71.5194,71.2361,71.4999,150407.0
2023-04-03 13:10:00,73.2,73.31,73.19,73.3,175718.0,71.5194,71.6269,71.5096,71.6171,175718.0
2023-04-03 13:20:00,73.3,73.34,73.06,73.06,127147.0,71.6171,71.6562,71.3826,71.3826,127147.0
2023-04-03 13:30:00,73.06,73.26,73.0,73.18,137404.0,71.3826,71.578,71.324,71.4999,137404.0
2023-04-03 13:40:00,73.17,73.17,72.91,73.0,128278.0,71.4901,71.4901,71.2361,71.324,128278.0
2023-04-03 13:50:00,72.99,73.1,72.88,73.06,141724.0,71.3142,71.4217,71.2068,71.3826,141724.0
2023-04-03 14:00:00,73.06,73.19,72.98,73.08,135452.0,71.3826,71.5096,71.3045,71.4022,135452.0
2023-04-03 14:10:00,73.07,73.21,73.02,73.13,134267.0,71.3924,71.5292,71.3435,71.451,134267.0
2023-04-03 14:20:00,73.12,73.3,73.05,73.27,121490.0,71.4412,71.6171,71.3729,71.5878,121490.0
2023-04-03 14:30:00,73.26,73.58,73.25,73.53,202904.0,71.578,71.8907,71.5683,71.8418,202904.0
2023-04-03 14:40:00,73.55,73.66,73.49,73.61,207617.0,71.8614,71.9688,71.8027,71.92,207617.0
2023-04-03 14:50:00,73.6,73.72,73.6,73.69,195327.0,71.9102,72.0275,71.9102,71.9982,195327.0
2023-04-03 15:00:00,73.69,73.85,73.64,73.71,350315.0,71.9982,72.1545,71.9493,72.0177,350315.0
2023-04-03 15:10:00,73.72,73.89,73.72,73.78,171546.0,72.0275,72.1936,72.0275,72.0861,171546.0
2023-04-03 15:20:00,73.78,74.01,73.73,73.92,265737.0,72.0861,72.3108,72.0372,72.2229,265737.0
2023-04-03 15:30:00,73.92,74.11,73.86,73.89,291502.0,72.2229,72.4085,72.1643,72.1936,291502.0
2023-04-03 15:40:00,73.89,74.07,73.76,73.94,358630.0,72.1936,72.3694,72.0666,72.2424,358630.0
2023-04-03 15:50:00,73.94,74.11,73.78,73.98,982660.0,72.2424,72.4085,72.0861,72.2815,982660.0
2023-04-04 09:30:00,74.35,74.37,74.06,74.07,488122.0,72.643,72.6625,72.3597,72.3694,488122.0
2023-04-04 09:40:00,74.07,74.1,73.7,73.89,378500.0,72.3694,72.3987,72.0079,72.1936,378500.0
2023-04-04 09:50:00,73.92,74.09,73.88,74.01,247966.0,72.2229,72.389,72.1838,72.3108,247966.0
2023-04-04 10:00:00,74.02,74.5,74.02,74.19,787262.0,72.3206,72.7896,72.3206,72.4867,787262.0
2023-04-04 10:10:00,74.19,74.39,73.91,73.94,403673.0,72.4867,72.6821,72.2131,72.2424,403673.0
2023-04-04 10:20:00,73.95,73.97,73.46,73.69,392821.0,72.2522,72.2717,71.7734,71.9982,392821.0
2023-04-04 10:30:00,73.72,74.02,73.66,73.74,382650.0,72.0275,72.3206,71.9688,72.047,382650.0
2023-04-04 10:40:00,73.73,73.74,73.37,73.37,467891.0,72.0372,72.047,71.6855,71.6855,467891.0
2023-04-04 10:50:00,73.38,73.62,73.22,73.31,330563.0,71.6953,71.9298,71.5389,71.6269,330563.0
2023-04-04 11:00:00,73.28,73.3,72.86,72.93,356764.0,71.5976,71.6171,71.1872,71.2556,356764.0
2023-04-04 11:10:00,72.92,73.03,72.5,72.68,393622.0,71.2458,71.3533,70.8355,71.0113,393622.0
2023-04-04 11:20:00,72.67,72.94,72.64,72.86,386715.0,71.0016,71.2654,70.9723,71.1872,386715.0
2023-04-04 11:30:00,72.85,72.93,72.62,72.72,274569.0,71.1774,71.2556,70.9527,71.0504,274569.0
2023-04-04 11:40:00,72.71,72.99,72.64,72.84,288947.0,71.0407,71.3142,70.9723,71.1677,288947.0
2023-04-04 11:50:00,72.82,72.88,72.52,72.53,296745.0,71.1481,71.2068,70.855,70.8648,296745.0
2023-04-04 12:00:00,72.54,72.65,72.09,72.2,456914.0,70.8746,70.982,70.4349,70.5424,456914.0
2023-04-04 12:10:00,72.21,72.32,72.04,72.07,310459.0,70.5521,70.6596,70.386,70.4154,310459.0
2023-04-04 12:20:00,72.05,72.55,71.96,72.54,373264.0,70.3958,70.8843,70.3079,70.8746,373264.0
2023-04-04 12:30:00,72.54,72.65,72.31,72.42,289274.0,70.8746,70.982,70.6498,70.7573,289274.0
2023-04-04 12:40:00,72.41,72.67,72.4,72.6,293602.0,70.7475,71.0016,70.7378,70.9332,293602.0
2023-04-04 12:50:00,72.61,72.65,72.44,72.58,183576.0,70.943,70.982,70.7769,70.9136,183576.0
2023-04-04 13:00:00,72.57,72.81,72.46,72.67,299949.0,70.9039,71.1384,70.7964,71.0016,299949.0
2023-04-04 13:10:00,72.67,72.91,72.53,72.88,268419.0,71.0016,71.2361,70.8648,71.2068,268419.0
2023-04-04 13:20:00,72.89,73.0,72.79,72.92,241577.0,71.2165,71.324,71.1188,71.2458,241577.0
2023-04-04 13:30:00,72.92,73.08,72.86,72.98,354492.0,71.2458,71.4022,71.1872,71.3045,354492.0
2023-04-04 13:40:00,72.98,73.05,72.66,72.89,287574.0,71.3045,71.3729,70.9918,71.2165,287574.0
2023-04-04 13:50:00,72.89,72.91,72.71,72.76,199015.0,71.2165,71.2361,71.0407,71.0895,199015.0
2023-04-04 14:00:00,72.76,72.88,72.67,72.76,234254.0,71.0895,71.2068,71.0016,71.0895,234254.0
2023-04-04 14:10:00,72.76,72.9,72.64,72.67,311553.0,71.0895,71.2263,70.9723,71.0016,311553.0
2023-04-04 14:20:00,72.68,72.76,72.34,72.36,303056.0,71.0113,71.0895,70.6792,70.6987,303056.0
2023-04-04 14:30:00,72.35,72.61,72.22,72.54,310406.0,70.6889,70.943,70.5619,70.8746,310406.0
2023-04-04 14:40:00,72.53,72.6,72.42,72.49,230268.0,70.8648,70.9332,70.7573,70.8257,230268.0
2023-04-04 14:50:00,72.49,72.56,72.24,72.32,269960.0,70.8257,70.8941,70.5814,70.6596,269960.0
2023-04-04 15:00:00,72.31,72.57,72.21,72.49,283884.0,70.6498,70.9039,70.5521,70.8257,283884.0
2023-04-04 15:10:00,72.47,72.59,72.29,72.55,260862.0,70.8062,70.9234,70.6303,70.8843,260862.0
2023-04-04 15:20:00,72.54,72.67,72.27,72.27,302380.0,70.8746,71.0016,70.6108,70.6108,302380.0
2023-04-04 15:30:00,72.28,72.38,72.11,72.36,310133.0,70.6205,70.7182,70.4544,70.6987,310133.0
2023-04-04 15:40:00,72.37,72.41,72.11,72.26,242644.0,70.7085,70.7475,70.4544,70.601,242644.0
2023-04-04 15:50:00,72.25,72.78,72.23,72.78,558750.0,70.5912,71.1091,70.5717,71.1091,558750.0
2023-04-05 09:30:00,72.25,72.5,72.23,72.27,416233.0,70.5912,70.8355,70.5717,70.6108,416233.0
2023-04-05 09:40:00,72.28,72.53,72.23,72.39,412652.0,70.6205,70.8648,70.5717,70.728,412652.0
2023-04-05 09:50:00,72.39,72.68,72.37,72.55,364620.0,70.728,71.0113,70.7085,70.8843,364620.0
2023-04-05 10:00:00,72.55,72.7,71.98,72.08,560498.0,70.8843,71.0309,70.3274,70.4251,560498.0
2023-04-05 10:10:00,72.08,72.2,71.95,72.03,288273.0,70.4251,70.5424,70.2981,70.3763,288273.0
2023-04-05 10:20:00,72.04,72.44,71.91,71.95,296709.0,70.386,70.7769,70.259,70.2981,296709.0
2023-04-05 10:30:00,71.95,72.23,71.91,72.02,224746.0,70.2981,70.5717,70.259,70.3665,224746.0
2023-04-05 10:40:00,72.01,72.01,71.56,71.62,291489.0,70.3567,70.3567,69.9171,69.9757,291489.0
2023-04-05 10:50:00,71.62,71.64,71.39,71.45,240393.0,69.9757,69.9952,69.751,69.8096,240393.0
2023-04-05 11:00:00,71.45,71.65,71.35,71.62,209251.0,69.8096,70.005,69.7119,69.9757,209251.0
2023-04-05 11:10:00,71.62,71.82,71.54,71.69,212627.0,69.9757,70.1711,69.8975,70.0441,212627.0
2023-04-05 11:20:00,71.7,71.75,71.5,71.58,235297.0,70.0538,70.1027,69.8584,69.9366,235297.0
2023-04-05 11:30:00,71.58,72.02,71.53,71.91,286449.0,69.9366,70.3665,69.8877,70.259,286449.0
2023-04-05 11:40:00,71.91,71.94,71.69,71.74,302594.0,70.259,70.2883,70.0441,70.0929,302594.0
2023-04-05 11:50:00,71.74,71.84,71.59,71.84,148015.0,70.0929,70.1906,69.9464,70.1906,148015.0
2023-04-05 12:00:00,71.84,71.87,71.51,71.55,196029.0,70.1906,70.2199,69.8682,69.9073,196029.0
2023-04-05 12:10:00,71.55,71.64,71.36,71.63,228819.0,69.9073,69.9952,69.7217,69.9855,228819.0
2023-04-05 12:20:00,71.64,71.65,71.23,71.36,359156.0,69.9952,70.005,69.5946,69.7217,359156.0
2023-04-05 12:30:00,71.36,71.55,71.21,71.46,183404.0,69.7217,69.9073,69.5751,69.8194,183404.0
2023-04-05 12:40:00,71.46,71.5,71.28,71.29,149590.0,69.8194,69.8584,69.6435,69.6533,149590.0
2023-04-05 12:50:00,71.3,71.45,71.2,71.36,170620.0,69.663,69.8096,69.5653,69.7217,170620.0
2023-04-05 13:00:00,71.35,71.62,71.25,71.48,169498.0,69.7119,69.9757,69.6142,69.8389,169498.0
2023-04-05 13:10:00,71.48,71.75,71.45,71.74,208917.0,69.8389,70.1027,69.8096,70.0929,208917.0
2023-04-05 13:20:00,71.74,71.85,71.64,71.74,245979.0,70.0929,70.2004,69.9952,70.0929,245979.0
2023-04-05 13:30:00,71.73,71.83,71.67,71.77,226544.0,70.0832,70.1809,70.0245,70.1222,226544.0
2023-04-05 13:40:00,71.77,71.79,71.56,71.61,174483.0,70.1222,70.1418,69.9171,69.9659,174483.0
2023-04-05 13:50:00,71.62,71.91,71.62,71.88,153210.0,69.9757,70.259,69.9757,70.2297,153210.0
2023-04-05 14:00:00,71.88,72.16,71.85,72.0,269240.0,70.2297,70.5033,70.2004,70.347,269240.0
2023-04-05 14:10:00,72.01,72.04,71.84,72.01,269137.0,70.3567,70.386,70.1906,70.3567,269137.0
2023-04-05 14:20:00,72.0,72.0,71.83,71.85,115782.0,70.347,70.347,70.1809,70.2004,115782.0
2023-04-05 14:30:00,71.84,72.2,71.83,72.11,221891.0,70.1906,70.5424,70.1809,70.4544,221891.0
2023-04-05 14:40:00,72.13,72.18,71.93,72.07,373743.0,70.474,70.5228,70.2786,70.4154,373743.0
2023-04-05 14:50:00,72.06,72.12,72.0,72.06,140663.0,70.4056,70.4642,70.347,70.4056,140663.0
2023-04-05 15:00:00,72.06,72.07,71.77,71.83,198495.0,70.4056,70.4154,70.1222,70.1809,198495.0
2023-04-05 15:10:00,71.84,71.85,71.72,71.72,165792.0,70.1906,70.2004,70.0734,70.0734,165792.0
2023-04-05 15:20:00,71.72,71.99,71.7,71.9,299041.0,70.0734,70.3372,70.0538,70.2493,299041.0
2023-04-05 15:30:00,71.91,72.14,71.91,71.99,243612.0,70.259,70.4837,70.259,70.3372,243612.0
2023-04-05 15:40:00,71.98,72.19,71.89,72.05,298238.0,70.3274,70.5326,70.2395,70.3958,298238.0
2023-04-05 15:50:00,72.05,72.24,72.04,72.11,584482.0,70.3958,70.5814,70.386,70.4544,584482.0
2023-04-06 09:30:00,71.64,71.68,71.17,71.2,469185.0,69.9952,70.0343,69.536,69.5653,469185.0
2023-04-06 09:40:00,71.19,71.27,71.03,71.15,411834.0,69.5556,69.6337,69.3992,69.5165,411834.0
2023-04-06 09:50:00,71.18,71.32,71.04,71.27,282236.0,69.5458,69.6826,69.409,69.6337,282236.0
2023-04-06 10:00:00,71.28,71.66,71.24,71.57,370952.0,69.6435,70.0148,69.6044,69.9268,370952.0
2023-04-06 10:10:00,71.58,71.89,71.56,71.76,340756.0,69.9366,70.2395,69.9171,70.1125,340756.0
2023-04-06 10:20:00,71.76,71.76,71.53,71.65,271625.0,70.1125,70.1125,69.8877,70.005,271625.0
2023-04-06 10:30:00,71.64,71.81,71.49,71.56,254749.0,69.9952,70.1613,69.8487,69.9171,254749.0
2023-04-06 10:40:00,71.56,71.62,71.27,71.46,448260.0,69.9171,69.9757,69.6337,69.8194,448260.0
2023-04-06 10:50:00,71.46,71.5,71.28,71.43,332688.0,69.8194,69.8584,69.6435,69.79,332688.0
2023-04-06 11:00:00,71.43,71.82,71.31,71.72,261865.0,69.79,70.1711,69.6728,70.0734,261865.0
2023-04-06 11:10:00,71.73,71.87,71.66,71.82,238535.0,70.0832,70.2199,70.0148,70.1711,238535.0
2023-04-06 11:20:00,71.84,71.92,71.75,71.82,192719.0,70.1906,70.2688,70.1027,70.1711,192719.0
2023-04-06 11:30:00,71.83,72.06,71.76,72.02,248606.0,70.1809,70.4056,70.1125,70.3665,248606.0
2023-04-06 11:40:00,72.02,72.33,72.0,72.21,258032.0,70.3665,70.6694,70.347,70.5521,258032.0
2023-04-06 11:50:00,72.22,72.33,72.14,72.32,139128.0,70.5619,70.6694,70.4837,70.6596,139128.0
2023-04-06 12:00:00,72.34,72.61,72.34,72.44,440413.0,70.6792,70.943,70.6792,70.7769,440413.0
2023-04-06 12:10:00,72.46,72.6,72.41,72.45,226269.0,70.7964,70.9332,70.7475,70.7866,226269.0
2023-04-06 12:20:00,72.45,72.56,72.38,72.51,195612.0,70.7866,70.8941,70.7182,70.8452,195612.0
2023-04-06 12:30:00,72.52,72.81,72.51,72.73,303849.0,70.855,71.1384,70.8452,71.0602,303849.0
2023-04-06 12:40:00,72.74,72.87,72.7,72.71,215119.0,71.07,71.197,71.0309,71.0407,215119.0
2023-04-06 12:50:00,72.72,72.84,72.55,72.58,186926.0,71.0504,71.1677,70.8843,70.9136,186926.0
2023-04-06 13:00:00,72.59,72.78,72.49,72.7,173782.0,70.9234,71.1091,70.8257,71.0309,173782.0
2023-04-06 13:10:00,72.7,72.85,72.66,72.78,143392.0,71.0309,71.1774,70.9918,71.1091,143392.0
2023-04-06 13:20:00,72.79,72.89,72.77,72.77,187338.0,71.1188,71.2165,71.0993,71.0993,187338.0
2023-04-06 13:30:00,72.8,72.91,72.67,72.83,172864.0,71.1286,71.2361,71.0016,71.1579,172864.0
2023-04-06 13:40:00,72.84,72.85,72.65,72.72,129315.0,71.1677,71.1774,70.982,71.0504,129315.0
2023-04-06 13:50:00,72.73,72.83,72.66,72.72,108822.0,71.0602,71.1579,70.9918,71.0504,108822.0
2023-04-06 14:00:00,72.73,72.86,72.68,72.83,134726.0,71.0602,71.1872,71.0113,71.1579,134726.0
2023-04-06 14:10:00,72.83,72.99,72.79,72.91,217502.0,71.1579,71.3142,71.1188,71.2361,217502.0
2023-04-06 14:20:00,72.92,72.99,72.83,72.94,148825.0,71.2458,71.3142,71.1579,71.2654,148825.0
2023-04-06 14:30:00,72.95,73.04,72.9,72.9,154794.0,71.2751,71.3631,71.2263,71.2263,154794.0
2023-04-06 14:40:00,72.9,72.99,72.85,72.89,111682.0,71.2263,71.3142,71.1774,71.2165,111682.0
2023-04-06 14:50:00,72.9,72.98,72.71,72.76,148645.0,71.2263,71.3045,71.0407,71.0895,148645.0
2023-04-06 15:00:00,72.76,72.89,72.76,72.78,182162.0,71.0895,71.2165,71.0895,71.1091,182162.0
2023-04-06 15:10:00,72.76,72.77,72.53,72.57,299463.0,71.0895,71.0993,70.8648,70.9039,299463.0
2023-04-06 15:20:00,72.56,72.73,72.51,72.73,232902.0,70.8941,71.0602,70.8452,71.0602,232902.0
2023-04-06 15:30:00,72.74,72.87,72.72,72.76,234116.0,71.07,71.197,71.0504,71.0895,234116.0
2023-04-06 15:40:00,72.76,72.83,72.66,72.82,252322.0,71.0895,71.1579,70.9918,71.1481,252322.0
2023-04-06 15:50:00,72.85,72.92,72.66,72.88,459762.0,71.1774,71.2458,70.9918,71.2068,459762.0
2023-04-10 09:30:00,71.48,71.6,71.15,71.37,467939.0,69.8389,69.9561,69.5165,69.7314,467939.0
2023-04-10 09:40:00,71.37,71.61,71.31,71.37,366591.0,69.7314,69.9659,69.6728,69.7314,366591.0
2023-04-10 09:50:00,71.36,71.45,71.16,71.27,314527.0,69.7217,69.8096,69.5262,69.6337,314527.0
2023-04-10 10:00:00,71.26,71.65,71.17,71.62,387340.0,69.6239,70.005,69.536,69.9757,387340.0
2023-04-10 10:10:00,71.62,71.78,71.55,71.57,278048.0,69.9757,70.132,69.9073,69.9268,278048.0
2023-04-10 10:20:00,71.57,71.61,71.33,71.42,207441.0,69.9268,69.9659,69.6923,69.7803,207441.0
2023-04-10 10:30:00,71.43,71.85,71.42,71.76,226989.0,69.79,70.2004,69.7803,70.1125,226989.0
2023-04-10 10:40:00,71.76,71.91,71.65,71.78,252358.0,70.1125,70.259,70.005,70.132,252358.0
2023-04-10 10:50:00,71.77,71.77,71.53,71.54,233407.0,70.1222,70.1222,69.8877,69.8975,233407.0
2023-04-10 11:00:00,71.55,71.86,71.55,71.81,194423.0,69.9073,70.2102,69.9073,70.1613,194423.0
2023-04-10 11:10:00,71.81,72.01,71.81,71.91,210026.0,70.1613,70.3567,70.1613,70.259,210026.0
2023-04-10 11:20:00,71.92,72.0,71.8,71.9,132897.0,70.2688,70.347,70.1516,70.2493,132897.0
2023-04-10 11:30:00,71.91,72.08,71.89,72.07,169692.0,70.259,70.4251,70.2395,70.4154,169692.0
2023-04-10 11:40:00,72.08,72.12,71.99,72.06,252446.0,70.4251,70.4642,70.3372,70.4056,252446.0
2023-04-10 11:50:00,72.05,72.08,71.69,71.71,205121.0,70.3958,70.4251,70.0441,70.0636,205121.0
2023-04-10 12:00:00,71.71,71.72,71.31,71.47,265434.0,70.0636,70.0734,69.6728,69.8291,265434.0
2023-04-10 12:10:00,71.46,71.56,71.41,71.53,208538.0,69.8194,69.9171,69.7705,69.8877,208538.0
2023-04-10 12:20:00,71.54,71.71,71.54,71.64,159967.0,69.8975,70.0636,69.8975,69.9952,159967.0
2023-04-10 12:30:00,71.65,72.35,71.65,72.27,336633.0,70.005,70.6889,70.005,70.6108,336633.0
2023-04-10 12:40:00,72.27,72.42,72.19,72.34,259923.0,70.6108,70.7573,70.5326,70.6792,259923.0
2023-04-10 12:50:00,72.35,72.41,72.27,72.41,125839.0,70.6889,70.7475,70.6108,70.7475,125839.0
2023-04-10 13:00:00,72.41,72.57,72.37,72.52,214859.0,70.7475,70.9039,70.7085,70.855,214859.0
2023-04-10 13:10:00,72.53,72.67,72.5,72.57,204415.0,70.8648,71.0016,70.8355,70.9039,204415.0
2023-04-10 13:20:00,72.57,72.62,72.46,72.6,152777.0,70.9039,70.9527,70.7964,70.9332,152777.0
2023-04-10 13:30:00,72.61,72.67,72.44,72.44,164831.0,70.943,71.0016,70.7769,70.7769,164831.0
2023-04-10 13:40:00,72.45,72.71,72.34,72.64,234257.0,70.7866,71.0407,70.6792,70.9723,234257.0
2023-04-10 13:50:00,72.64,72.67,72.49,72.56,112562.0,70.9723,71.0016,70.8257,70.8941,112562.0
2023-04-10 14:00:00,72.57,72.67,72.44,72.54,120504.0,70.9039,71.0016,70.7769,70.8746,120504.0
2023-04-10 14:10:00,72.53,72.8,72.49,72.75,171598.0,70.8648,71.1286,70.8257,71.0797,171598.0
2023-04-10 14:20:00,72.74,72.79,72.6,72.64,109034.0,71.07,71.1188,70.9332,70.9723,109034.0
2023-04-10 14:30:00,72.66,72.74,72.55,72.6,129354.0,70.9918,71.07,70.8843,70.9332,129354.0
2023-04-10 14:40:00,72.59,72.6,72.45,72.53,127505.0,70.9234,70.9332,70.7866,70.8648,127505.0
2023-04-10 14:50:00,72.53,72.83,72.53,72.8,186149.0,70.8648,71.1579,70.8648,71.1286,186149.0
2023-04-10 15:00:00,72.81,72.91,72.71,72.81,175514.0,71.1384,71.2361,71.0407,71.1384,175514.0
2023-04-10 15:10:00,72.81,72.85,72.65,72.81,172163.0,71.1384,71.1774,70.982,71.1384,172163.0
2023-04-10 15:20:00,72.8,72.83,72.62,72.63,164771.0,71.1286,71.1579,70.9527,70.9625,164771.0
2023-04-10 15:30:00,72.63,72.75,72.58,72.74,161299.0,70.9625,71.0797,70.9136,71.07,161299.0
2023-04-10 15:40:00,72.73,72.88,72.65,72.86,239819.0,71.0602,71.2068,70.982,71.1872,239819.0
2023-04-10 15:50:00,72.87,73.14,72.74,73.13,517301.0,71.197,71.4608,71.07,71.451,517301.0
2023-04-11 09:30:00,73.4,73.43,73.05,73.2,400936.0,71.7148,71.7441,71.3729,71.5194,400936.0
2023-04-11 09:40:00,73.21,73.33,73.03,73.2,234541.0,71.5292,71.6464,71.3533,71.5194,234541.0
2023-04-11 09:50:00,73.21,73.28,72.96,73.03,158149.0,71.5292,71.5976,71.2849,71.3533,158149.0
2023-04-11 10:00:00,73.03,73.21,72.96,73.19,199249.0,71.3533,71.5292,71.2849,71.5096,199249.0
2023-04-11 10:10:00,73.2,73.23,72.92,73.03,198755.0,71.5194,71.5487,71.2458,71.3533,198755.0
2023-04-11 10:20:00,73.03,73.28,73.0,73.28,248243.0,71.3533,71.5976,71.324,71.5976,248243.0
2023-04-11 10:30:00,73.28,73.29,72.86,72.96,225714.0,71.5976,71.6073,71.1872,71.2849,225714.0
2023-04-11 10:40:00,72.95,73.04,72.71,72.96,219488.0,71.2751,71.3631,71.0407,71.2849,219488.0
2023-04-11 10:50:00,72.97,73.03,72.86,72.94,190471.0,71.2947,71.3533,71.1872,71.2654,190471.0
2023-04-11 11:00:00,72.95,73.1,72.93,73.0,180097.0,71.2751,71.4217,71.2556,71.324,180097.0
2023-04-11 11:10:00,73.0,73.22,72.93,73.2,381465.0,71.324,71.5389,71.2556,71.5194,381465.0
2023-04-11 11:20:00,73.22,73.33,73.18,73.19,267086.0,71.5389,71.6464,71.4999,71.5096,267086.0
2023-04-11 11:30:00,73.19,73.23,73.0,73.16,214562.0,71.5096,71.5487,71.324,71.4803,214562.0
2023-04-11 11:40:00,73.16,73.25,73.02,73.24,146105.0,71.4803,71.5683,71.3435,71.5585,146105.0
2023-04-11 11:50:00,73.25,73.34,73.18,73.3,145584.0,71.5683,71.6562,71.4999,71.6171,145584.0
2023-04-11 12:00:00,73.31,73.4,73.27,73.34,154486.0,71.6269,71.7148,71.5878,71.6562,154486.0
2023-04-11 12:10:00,73.33,73.56,73.33,73.4,239356.0,71.6464,71.8711,71.6464,71.7148,239356.0
2023-04-11 12:20:00,73.41,73.51,73.28,73.43,141116.0,71.7246,71.8223,71.5976,71.7441,141116.0
2023-04-11 12:30:00,73.44,73.51,73.19,73.24,189915.0,71.7539,71.8223,71.5096,71.5585,189915.0
2023-04-11 12:40:00,73.25,73.42,73.24,73.39,109116.0,71.5683,71.7344,71.5585,71.705,109116.0
2023-04-11 12:50:00,73.4,73.53,73.38,73.5,151649.0,71.7148,71.8418,71.6953,71.8125,151649.0
2023-04-11 13:00:00,73.5,73.64,73.42,73.58,196693.0,71.8125,71.9493,71.7344,71.8907,196693.0
2023-04-11 13:10:00,73.57,73.58,73.36,73.48,158235.0,71.8809,71.8907,71.6757,71.793,158235.0
2023-04-11 13:20:00,73.48,73.55,73.41,73.55,100437.0,71.793,71.8614,71.7246,71.8614,100437.0
2023-04-11 13:30:00,73.55,73.61,73.46,73.54,127457.0,71.8614,71.92,71.7734,71.8516,127457.0
2023-04-11 13:40:00,73.56,73.71,73.52,73.69,199393.0,71.8711,72.0177,71.8321,71.9982,199393.0
2023-04-11 13:50:00,73.7,73.74,73.6,73.71,152104.0,72.0079,72.047,71.9102,72.0177,152104.0
2023-04-11 14:00:00,73.72,73.78,73.63,73.7,123587.0,72.0275,72.0861,71.9395,72.0079,123587.0
2023-04-11 14:10:00,73.68,73.75,73.58,73.74,101933.0,71.9884,72.0568,71.8907,72.047,101933.0
2023-04-11 14:20:00,73.74,73.78,73.67,73.78,126726.0,72.047,72.0861,71.9786,72.0861,126726.0
2023-04-11 14:30:00,73.79,73.88,73.74,73.8,180642.0,72.0959,72.1838,72.047,72.1056,180642.0
2023-04-11 14:40:00,73.81,73.87,73.8,73.8,139239.0,72.1154,72.174,72.1056,72.1056,139239.0
2023-04-11 14:50:00,73.8,73.81,73.72,73.79,161787.0,72.1056,72.1154,72.0275,72.0959,161787.0
2023-04-11 15:00:00,73.78,73.81,73.61,73.65,175357.0,72.0861,72.1154,71.92,71.9591,175357.0
2023-04-11 15:10:00,73.67,73.84,73.65,73.81,143892.0,71.9786,72.1447,71.9591,72.1154,143892.0
2023-04-11 15:20:00,73.81,73.9,73.72,73.81,158314.0,72.1154,72.2033,72.0275,72.1154,158314.0
2023-04-11 15:30:00,73.8,73.84,73.45,73.5,216008.0,72.1056,72.1447,71.7637,71.8125,216008.0
2023-04-11 15:40:00,73.5,73.54,73.17,73.19,398272.0,71.8125,71.8516,71.4901,71.5096,398272.0
2023-04-11 15:50:00,73.18,73.18,72.87,73.11,562671.0,71.4999,71.4999,71.197,71.4315,562671.0
2023-04-12 09:30:00,74.28,74.42,74.07,74.19,698703.0,72.5746,72.7114,72.3694,72.4867,698703.0
2023-04-12 09:40:00,74.2,74.28,73.33,73.6,809190.0,72.4964,72.5746,71.6464,71.9102,809190.0
2023-04-12 09:50:00,73.61,73.91,73.41,73.67,511495.0,71.92,72.2131,71.7246,71.9786,511495.0
2023-04-12 10:00:00,73.66,74.08,73.45,73.97,648498.0,71.9688,72.3792,71.7637,72.2717,648498.0
2023-04-12 10:10:00,73.98,74.25,73.88,73.92,451109.0,72.2815,72.5453,72.1838,72.2229,451109.0
2023-04-12 10:20:00,73.93,74.25,73.75,74.1,495077.0,72.2326,72.5453,72.0568,72.3987,495077.0
2023-04-12 10:30:00,74.1,74.2,73.15,73.22,574936.0,72.3987,72.4964,71.4706,71.5389,574936.0
2023-04-12 10:40:00,73.21,73.53,73.16,73.37,539792.0,71.5292,71.8418,71.4803,71.6855,539792.0
2023-04-12 10:50:00,73.36,73.49,72.78,72.82,626933.0,71.6757,71.8027,71.1091,71.1481,626933.0
2023-04-12 11:00:00,72.8,73.0,72.45,72.54,511507.0,71.1286,71.324,70.7866,70.8746,511507.0
2023-04-12 11:10:00,72.52,72.71,72.31,72.61,485185.0,70.855,71.0407,70.6498,70.943,485185.0
2023-04-12 11:20:00,72.61,73.05,72.6,73.04,393479.0,70.943,71.3729,70.9332,71.3631,393479.0
2023-04-12 11:30:00,73.04,73.07,72.88,72.92,267822.0,71.3631,71.3924,71.2068,71.2458,267822.0
2023-04-12 11:40:00,72.92,73.37,72.91,73.32,351354.0,71.2458,71.6855,71.2361,71.6367,351354.0
2023-04-12 11:50:00,73.33,73.53,73.24,73.44,277902.0,71.6464,71.8418,71.5585,71.7539,277902.0
2023-04-12 12:00:00,73.46,73.65,73.39,73.57,382309.0,71.7734,71.9591,71.705,71.8809,382309.0
2023-04-12 12:10:00,73.58,73.63,73.4,73.51,257147.0,71.8907,71.9395,71.7148,71.8223,257147.0
2023-04-12 12:20:00,73.5,73.67,73.41,73.54,252237.0,71.8125,71.9786,71.7246,71.8516,252237.0
2023-04-12 12:30:00,73.55,73.67,73.5,73.58,239575.0,71.8614,71.9786,71.8125,71.8907,239575.0
2023-04-12 12:40:00,73.61,73.72,73.4,73.59,247872.0,71.92,72.0275,71.7148,71.9005,247872.0
2023-04-12 12:50:00,73.61,73.78,73.47,73.73,189576.0,71.92,72.0861,71.7832,72.0372,189576.0
2023-04-12 13:00:00,73.75,73.87,73.51,73.84,200315.0,72.0568,72.174,71.8223,72.1447,200315.0
2023-04-12 13:10:00,73.85,74.06,73.83,73.86,331879.0,72.1545,72.3597,72.1349,72.1643,331879.0
2023-04-12 13:20:00,73.86,73.97,73.73,73.9,226281.0,72.1643,72.2717,72.0372,72.2033,226281.0
2023-04-12 13:30:00,73.92,74.05,73.71,73.75,336281.0,72.2229,72.3499,72.0177,72.0568,336281.0
2023-04-12 13:40:00,73.74,73.84,73.61,73.71,213068.0,72.047,72.1447,71.92,72.0177,213068.0
2023-04-12 13:50:00,73.7,73.79,73.67,73.72,142913.0,72.0079,72.0959,71.9786,72.0275,142913.0
2023-04-12 14:00:00,73.72,73.97,73.49,73.6,420668.0,72.0275,72.2717,71.8027,71.9102,420668.0
2023-04-12 14:10:00,73.6,74.03,73.44,73.96,365481.0,71.9102,72.3304,71.7539,72.262,365481.0
2023-04-12 14:20:00,73.95,74.06,72.96,73.06,547867.0,72.2522,72.3597,71.2849,71.3826,547867.0
2023-04-12 14:30:00,73.06,73.06,72.63,72.68,565219.0,71.3826,71.3826,70.9625,71.0113,565219.0
2023-04-12 14:40:00,72.67,72.98,72.5,72.56,487535.0,71.0016,71.3045,70.8355,70.8941,487535.0
2023-04-12 14:50:00,72.55,72.89,72.47,72.76,334103.0,70.8843,71.2165,70.8062,71.0895,334103.0
2023-04-12 15:00:00,72.74,72.96,72.52,72.62,383785.0,71.07,71.2849,70.855,70.9527,383785.0
2023-04-12 15:10:00,72.61,72.62,72.06,72.15,499622.0,70.943,70.9527,70.4056,70.4935,499622.0
2023-04-12 15:20:00,72.15,72.28,71.92,71.98,368276.0,70.4935,70.6205,70.2688,70.3274,368276.0
2023-04-12 15:30:00,71.99,72.33,71.93,72.3,386233.0,70.3372,70.6694,70.2786,70.6401,386233.0
2023-04-12 15:40:00,72.3,72.46,72.03,72.06,434120.0,70.6401,70.7964,70.3763,70.4056,434120.0
2023-04-12 15:50:00,72.04,72.25,71.91,72.23,718445.0,70.386,70.5912,70.259,70.5717,718445.0
2023-04-13 09:30:00,72.8,72.9,72.54,72.75,330619.0,71.1286,71.2263,70.8746,71.0797,330619.0
2023-04-13 09:40:00,72.73,72.94,72.6,72.88,298107.0,71.0602,71.2654,70.9332,71.2068,298107.0
2023-04-13 09:50:00,72.89,72.96,72.53,72.75,253857.0,71.2165,71.2849,70.8648,71.0797,253857.0
2023-04-13 10:00:00,72.77,73.11,72.65,73.03,377955.0,71.0993,71.4315,70.982,71.3533,377955.0
2023-04-13 10:10:00,73.03,73.65,72.97,73.58,547503.0,71.3533,71.9591,71.2947,71.8907,547503.0
2023-04-13 10:20:00,73.59,73.67,73.39,73.6,357295.0,71.9005,71.9786,71.705,71.9102,357295.0
2023-04-13 10:30:00,73.61,73.68,73.33,73.48,332408.0,71.92,71.9884,71.6464,71.793,332408.0
2023-04-13 10:40:00,73.47,73.5,73.27,73.35,204256.0,71.7832,71.8125,71.5878,71.666,204256.0
2023-04-13 10:50:00,73.36,73.6,73.33,73.35,224607.0,71.6757,71.9102,71.6464,71.666,224607.0
2023-04-13 11:00:00,73.36,73.65,73.35,73.54,249356.0,71.6757,71.9591,71.666,71.8516,249356.0
2023-04-13 11:10:00,73.52,73.59,73.38,73.47,183566.0,71.8321,71.9005,71.6953,71.7832,183566.0
2023-04-13 11:20:00,73.47,73.65,73.42,73.64,244062.0,71.7832,71.9591,71.7344,71.9493,244062.0
2023-04-13 11:30:00,73.63,73.74,73.53,73.69,198579.0,71.9395,72.047,71.8418,71.9982,198579.0
2023-04-13 11:40:00,73.7,73.78,73.58,73.6,174331.0,72.0079,72.0861,71.8907,71.9102,174331.0
2023-04-13 11:50:00,73.59,73.76,73.39,73.72,251467.0,71.9005,72.0666,71.705,72.0275,251467.0
2023-04-13 12:00:00,73.72,73.92,73.72,73.75,279326.0,72.0275,72.2229,72.0275,72.0568,279326.0
2023-04-13 12:10:00,73.75,73.95,73.72,73.89,205251.0,72.0568,72.2522,72.0275,72.1936,205251.0
2023-04-13 12:20:00,73.89,74.0,73.87,73.96,134921.0,72.1936,72.301,72.174,72.262,134921.0
2023-04-13 12:30:00,73.96,74.0,73.85,73.92,117169.0,72.262,72.301,72.1545,72.2229,117169.0
2023-04-13 12:40:00,73.92,73.95,73.82,73.94,118312.0,72.2229,72.2522,72.1252,72.2424,118312.0
2023-04-13 12:50:00,73.94,74.04,73.89,74.0,160063.0,72.2424,72.3401,72.1936,72.301,160063.0
2023-04-13 13:00:00,74.02,74.07,73.8,74.04,173127.0,72.3206,72.3694,72.1056,72.3401,173127.0
2023-04-13 13:10:00,74.04,74.32,74.04,74.27,262430.0,72.3401,72.6137,72.3401,72.5648,262430.0
2023-04-13 13:20:00,74.27,74.32,74.2,74.22,165162.0,72.5648,72.6137,72.4964,72.516,165162.0
2023-04-13 13:30:00,74.23,74.34,74.15,74.32,163871.0,72.5258,72.6332,72.4476,72.6137,163871.0
2023-04-13 13:40:00,74.32,74.58,74.29,74.56,222758.0,72.6137,72.8677,72.5844,72.8482,222758.0
2023-04-13 13:50:00,74.58,74.68,74.53,74.62,172629.0,72.8677,72.9654,72.8189,72.9068,172629.0
2023-04-13 14:00:00,74.64,74.81,74.56,74.78,229351.0,72.9263,73.0924,72.8482,73.0631,229351.0
2023-04-13 14:10:00,74.78,75.03,74.76,74.97,247813.0,73.0631,73.3074,73.0436,73.2488,247813.0
2023-04-13 14:20:00,74.98,75.02,74.86,74.88,176021.0,73.2585,73.2976,73.1413,73.1608,176021.0
2023-04-13 14:30:00,74.88,74.96,74.77,74.89,234970.0,73.1608,73.239,73.0534,73.1706,234970.0
2023-04-13 14:40:00,74.88,75.05,74.84,74.99,212623.0,73.1608,73.3269,73.1218,73.2683,212623.0
2023-04-13 14:50:00,74.98,75.14,74.92,75.09,261028.0,73.2585,73.4149,73.1999,73.366,261028.0
2023-04-13 15:00:00,75.09,75.16,74.97,75.08,243681.0,73.366,73.4344,73.2488,73.3562,243681.0
2023-04-13 15:10:00,75.09,75.12,74.92,75.06,204350.0,73.366,73.3953,73.1999,73.3367,204350.0
2023-04-13 15:20:00,75.05,75.21,74.96,75.1,256202.0,73.3269,73.4833,73.239,73.3758,256202.0
2023-04-13 15:30:00,75.12,75.12,74.89,74.95,209677.0,73.3953,73.3953,73.1706,73.2292,209677.0
2023-04-13 15:40:00,74.94,75.23,74.91,74.96,328920.0,73.2195,73.5028,73.1901,73.239,328920.0
2023-04-13 15:50:00,74.97,75.03,74.85,75.02,572257.0,73.2488,73.3074,73.1315,73.2976,572257.0
2023-04-14 09:30:00,74.65,75.37,74.64,75.27,471510.0,72.9361,73.6396,72.9263,73.5419,471510.0
2023-04-14 09:40:00,75.28,75.71,75.1,75.65,411063.0,73.5517,73.9718,73.3758,73.9132,411063.0
2023-04-14 09:50:00,75.66,75.87,75.6,75.71,323627.0,73.9229,74.1281,73.8643,73.9718,323627.0
2023-04-14 10:00:00,75.69,75.8,74.57,74.74,631489.0,73.9522,74.0597,72.858,73.0241,631489.0
2023-04-14 10:10:00,74.76,74.99,74.42,74.57,452148.0,73.0436,73.2683,72.7114,72.858,452148.0
2023-04-14 10:20:00,74.57,74.73,74.27,74.37,311636.0,72.858,73.0143,72.5648,72.6625,311636.0
2023-04-14 10:30:00,74.4,74.57,74.2,74.56,305491.0,72.6919,72.858,72.4964,72.8482,305491.0
2023-04-14 10:40:00,74.55,74.6,74.09,74.44,259011.0,72.8384,72.8873,72.389,72.7309,259011.0
2023-04-14 10:50:00,74.41,74.57,74.04,74.33,253570.0,72.7016,72.858,72.3401,72.6235,253570.0
2023-04-14 11:00:00,74.32,74.35,73.96,74.2,243199.0,72.6137,72.643,72.262,72.4964,243199.0
2023-04-14 11:10:00,74.2,74.44,74.14,74.33,250753.0,72.4964,72.7309,72.4378,72.6235,250753.0
2023-04-14 11:20:00,74.34,74.39,73.91,73.96,203168.0,72.6332,72.6821,72.2131,72.262,203168.0
2023-04-14 11:30:00,73.98,74.13,73.87,73.9,161182.0,72.2815,72.4281,72.174,72.2033,161182.0
2023-04-14 11:40:00,73.89,74.09,73.84,73.89,134980.0,72.1936,72.389,72.1447,72.1936,134980.0
2023-04-14 11:50:00,73.9,74.08,73.8,74.07,123845.0,72.2033,72.3792,72.1056,72.3694,123845.0
2023-04-14 12:00:00,74.07,74.11,73.69,73.85,241905.0,72.3694,72.4085,71.9982,72.1545,241905.0
2023-04-14 12:10:00,73.84,73.88,73.64,73.76,176605.0,72.1447,72.1838,71.9493,72.0666,176605.0
2023-04-14 12:20:00,73.75,73.85,73.66,73.73,90290.0,72.0568,72.1545,71.9688,72.0372,90290.0
2023-04-14 12:30:00,73.72,73.73,73.48,73.51,183337.0,72.0275,72.0372,71.793,71.8223,183337.0
2023-04-14 12:40:00,73.5,73.6,73.17,73.31,274514.0,71.8125,71.9102,71.4901,71.6269,274514.0
2023-04-14 12:50:00,73.3,73.38,73.19,73.3,165899.0,71.6171,71.6953,71.5096,71.6171,165899.0
2023-04-14 13:00:00,73.3,73.7,73.26,73.63,263902.0,71.6171,72.0079,71.578,71.9395,263902.0
2023-04-14 13:10:00,73.63,73.95,73.62,73.86,250432.0,71.9395,72.2522,71.9298,72.1643,250432.0
2023-04-14 13:20:00,73.86,73.87,73.43,73.44,233180.0,72.1643,72.174,71.7441,71.7539,233180.0
2023-04-14 13:30:00,73.44,73.44,73.13,73.23,266700.0,71.7539,71.7539,71.451,71.5487,266700.0
2023-04-14 13:40:00,73.23,73.5,73.23,73.43,237107.0,71.5487,71.8125,71.5487,71.7441,237107.0
2023-04-14 13:50:00,73.43,73.72,73.43,73.65,186118.0,71.7441,72.0275,71.7441,71.9591,186118.0
2023-04-14 14:00:00,73.66,73.77,73.48,73.74,225327.0,71.9688,72.0763,71.793,72.047,225327.0
2023-04-14 14:10:00,73.73,73.98,73.7,73.88,247888.0,72.0372,72.2815,72.0079,72.1838,247888.0
2023-04-14 14:20:00,73.87,74.16,73.86,74.14,317043.0,72.174,72.4574,72.1643,72.4378,317043.0
2023-04-14 14:30:00,74.15,74.29,74.07,74.12,227582.0,72.4476,72.5844,72.3694,72.4183,227582.0
2023-04-14 14:40:00,74.12,74.3,74.02,74.28,209160.0,72.4183,72.5942,72.3206,72.5746,209160.0
2023-04-14 14:50:00,74.29,74.29,74.06,74.24,201466.0,72.5844,72.5844,72.3597,72.5355,201466.0
2023-04-14 15:00:00,74.25,74.26,73.98,74.06,170335.0,72.5453,72.5551,72.2815,72.3597,170335.0
2023-04-14 15:10:00,74.06,74.06,73.46,73.71,416878.0,72.3597,72.3597,71.7734,72.0177,416878.0
2023-04-14 15:20:00,73.72,74.16,73.57,74.08,383547.0,72.0275,72.4574,71.8809,72.3792,383547.0
2023-04-14 15:30:00,74.09,74.37,74.03,74.37,202028.0,72.389,72.6625,72.3304,72.6625,202028.0
2023-04-14 15:40:00,74.36,74.63,74.29,74.52,374673.0,72.6528,72.9166,72.5844,72.8091,374673.0
2023-04-14 15:50:00,74.52,74.56,74.32,74.48,516364.0,72.8091,72.8482,72.6137,72.77,516364.0
2023-04-17 09:30:00,74.37,74.76,74.3,74.64,313002.0,72.6625,73.0436,72.5942,72.9263,313002.0
2023-04-17 09:40:00,74.63,74.82,74.38,74.45,247449.0,72.9166,73.1022,72.6723,72.7407,247449.0
2023-04-17 09:50:00,74.47,74.7,74.34,74.54,283747.0,72.7602,72.985,72.6332,72.8286,283747.0
2023-04-17 10:00:00,74.55,74.82,74.34,74.43,261625.0,72.8384,73.1022,72.6332,72.7212,261625.0
2023-04-17 10:10:00,74.46,74.72,74.36,74.65,182683.0,72.7505,73.0045,72.6528,72.9361,182683.0
2023-04-17 10:20:00,74.66,74.79,74.56,74.58,181476.0,72.9459,73.0729,72.8482,72.8677,181476.0
2023-04-17 10:30:00,74.58,74.78,74.24,74.34,270255.0,72.8677,73.0631,72.5355,72.6332,270255.0
2023-04-17 10:40:00,74.33,74.43,74.14,74.43,289459.0,72.6235,72.7212,72.4378,72.7212,289459.0
2023-04-17 10:50:00,74.43,74.51,74.18,74.36,234171.0,72.7212,72.7993,72.4769,72.6528,234171.0
2023-04-17 11:00:00,74.36,74.47,74.17,74.37,204531.0,72.6528,72.7602,72.4671,72.6625,204531.0
2023-04-17 11:10:00,74.37,74.44,74.18,74.31,163394.0,72.6625,72.7309,72.4769,72.6039,163394.0
2023-04-17 11:20:00,74.3,74.55,74.21,74.25,203084.0,72.5942,72.8384,72.5062,72.5453,203084.0
2023-04-17 11:30:00,74.25,74.25,73.75,73.89,520681.0,72.5453,72.5453,72.0568,72.1936,520681.0
2023-04-17 11:40:00,73.88,73.97,73.74,73.92,261827.0,72.1838,72.2717,72.047,72.2229,261827.0
2023-04-17 11:50:00,73.91,74.07,73.88,74.0,220560.0,72.2131,72.3694,72.1838,72.301,220560.0
2023-04-17 12:00:00,74.0,74.11,73.91,74.08,164967.0,72.301,72.4085,72.2131,72.3792,164967.0
2023-04-17 12:10:00,74.08,74.12,73.88,73.92,184796.0,72.3792,72.4183,72.1838,72.2229,184796.0
2023-04-17 12:20:00,73.92,74.03,73.77,74.02,250439.0,72.2229,72.3304,72.0763,72.3206,250439.0
2023-04-17 12:30:00,74.01,74.11,73.92,74.02,152151.0,72.3108,72.4085,72.2229,72.3206,152151.0
2023-04-17 12:40:00,74.01,74.17,73.99,74.02,169744.0,72.3108,72.4671,72.2913,72.3206,169744.0
2023-04-17 12:50:00,74.01,74.08,73.91,74.04,137438.0,72.3108,72.3792,72.2131,72.3401,137438.0
2023-04-17 13:00:00,74.05,74.11,73.87,73.94,118426.0,72.3499,72.4085,72.174,72.2424,118426.0
2023-04-17 13:10:00,73.94,74.23,73.9,74.18,178374.0,72.2424,72.5258,72.2033,72.4769,178374.0
2023-04-17 13:20:00,74.19,74.22,74.03,74.17,160061.0,72.4867,72.516,72.3304,72.4671,160061.0
2023-04-17 13:30:00,74.17,74.24,74.14,74.21,128370.0,72.4671,72.5355,72.4378,72.5062,128370.0
2023-04-17 13:40:00,74.2,74.22,74.04,74.11,137746.0,72.4964,72.516,72.3401,72.4085,137746.0
2023-04-17 13:50:00,74.1,74.1,73.76,73.8,259019.0,72.3987,72.3987,72.0666,72.1056,259019.0
2023-04-17 14:00:00,73.82,73.83,73.68,73.8,247126.0,72.1252,72.1349,71.9884,72.1056,247126.0
2023-04-17 14:10:00,73.79,73.95,73.74,73.86,199119.0,72.0959,72.2522,72.047,72.1643,199119.0
2023-04-17 14:20:00,73.86,74.0,73.86,73.98,159494.0,72.1643,72.301,72.1643,72.2815,159494.0
2023-04-17 14:30:00,73.98,74.14,73.94,74.14,204464.0,72.2815,72.4378,72.2424,72.4378,204464.0
2023-04-17 14:40:00,74.15,74.48,74.15,74.45,416536.0,72.4476,72.77,72.4476,72.7407,416536.0
2023-04-17 14:50:00,74.46,74.62,74.43,74.56,282259.0,72.7505,72.9068,72.7212,72.8482,282259.0
2023-04-17 15:00:00,74.58,74.79,74.57,74.76,320206.0,72.8677,73.0729,72.858,73.0436,320206.0
2023-04-17 15:10:00,74.77,74.89,74.69,74.83,311775.0,73.0534,73.1706,72.9752,73.112,311775.0
2023-04-17 15:20:00,74.84,75.02,74.84,75.0,328834.0,73.1218,73.2976,73.1218,73.2781,328834.0
2023-04-17 15:30:00,74.99,75.02,74.82,74.86,349832.0,73.2683,73.2976,73.1022,73.1413,349832.0
2023-04-17 15:40:00,74.85,74.93,74.75,74.9,292819.0,73.1315,73.2097,73.0338,73.1804,292819.0
2023-04-17 15:50:00,74.91,75.25,74.87,75.24,511138.0,73.1901,73.5223,73.1511,73.5126,511138.0
2023-04-18 09:30:00,76.12,76.15,75.8,75.97,345160.0,74.3724,74.4017,74.0597,74.2258,345160.0
2023-04-18 09:40:00,75.98,76.18,75.94,76.08,298682.0,74.2356,74.431,74.1965,74.3333,298682.0
2023-04-18 09:50:00,76.08,76.08,75.49,75.6,312219.0,74.3333,74.3333,73.7568,73.8643,312219.0
2023-04-18 10:00:00,75.6,75.62,75.14,75.45,422521.0,73.8643,73.8838,73.4149,73.7178,422521.0
2023-04-18 10:10:00,75.45,75.47,75.24,75.37,307389.0,73.7178,73.7373,73.5126,73.6396,307389.0
2023-04-18 10:20:00,75.38,75.47,74.87,74.96,405312.0,73.6494,73.7373,73.1511,73.239,405312.0
2023-04-18 10:30:00,74.96,74.97,74.66,74.89,320323.0,73.239,73.2488,72.9459,73.1706,320323.0
2023-04-18 10:40:00,74.89,75.14,74.86,74.92,243366.0,73.1706,73.4149,73.1413,73.1999,243366.0
2023-04-18 10:50:00,74.91,75.02,74.7,74.85,285915.0,73.1901,73.2976,72.985,73.1315,285915.0
2023-04-18 11:00:00,74.85,75.04,74.77,74.85,257606.0,73.1315,73.3172,73.0534,73.1315,257606.0
2023-04-18 11:10:00,74.84,74.98,74.72,74.85,153877.0,73.1218,73.2585,73.0045,73.1315,153877.0
2023-04-18 11:20:00,74.84,74.96,74.68,74.95,204220.0,73.1218,73.239,72.9654,73.2292,204220.0
2023-04-18 11:30:00,74.97,75.14,74.6,74.63,253505.0,73.2488,73.4149,72.8873,72.9166,253505.0
2023-04-18 11:40:00,74.62,74.93,74.57,74.88,227334.0,72.9068,73.2097,72.858,73.1608,227334.0
2023-04-18 11:50:00,74.87,74.87,74.69,74.81,133094.0,73.1511,73.1511,72.9752,73.0924,133094.0
2023-04-18 12:00:00,74.82,75.1,74.75,75.08,126906.0,73.1022,73.3758,73.0338,73.3562,126906.0
2023-04-18 12:10:00,75.08,75.25,75.06,75.19,216638.0,73.3562,73.5223,73.3367,73.4637,216638.0
2023-04-18 12:20:00,75.2,75.34,75.14,75.33,197750.0,73.4735,73.6103,73.4149,73.6005,197750.0
2023-04-18 12:30:00,75.33,75.37,75.17,75.17,160708.0,73.6005,73.6396,73.4442,73.4442,160708.0
2023-04-18 12:40:00,75.17,75.29,75.14,75.26,120444.0,73.4442,73.5614,73.4149,73.5321,120444.0
2023-04-18 12:50:00,75.25,75.32,75.0,75.12,204909.0,73.5223,73.5907,73.2781,73.3953,204909.0
2023-04-18 13:00:00,75.13,75.36,75.06,75.34,110354.0,73.4051,73.6298,73.3367,73.6103,110354.0
2023-04-18 13:10:00,75.34,75.35,75.1,75.15,151069.0,73.6103,73.62,73.3758,73.4246,151069.0
2023-04-18 13:20:00,75.14,75.18,75.05,75.06,95205.0,73.4149,73.4539,73.3269,73.3367,95205.0
2023-04-18 13:30:00,75.05,75.29,75.01,75.23,150831.0,73.3269,73.5614,73.2879,73.5028,150831.0
2023-04-18 13:40:00,75.23,75.49,75.2,75.41,133635.0,73.5028,73.7568,73.4735,73.6787,133635.0
2023-04-18 13:50:00,75.41,75.45,75.17,75.21,149216.0,73.6787,73.7178,73.4442,73.4833,149216.0
2023-04-18 14:00:00,75.21,75.3,75.08,75.23,168893.0,73.4833,73.5712,73.3562,73.5028,168893.0
2023-04-18 14:10:00,75.23,75.37,75.1,75.21,201208.0,73.5028,73.6396,73.3758,73.4833,201208.0
2023-04-18 14:20:00,75.22,75.5,75.2,75.39,139931.0,73.493,73.7666,73.4735,73.6591,139931.0
2023-04-18 14:30:00,75.38,75.5,75.34,75.47,163484.0,73.6494,73.7666,73.6103,73.7373,163484.0
2023-04-18 14:40:00,75.46,75.46,74.81,74.99,238387.0,73.7275,73.7275,73.0924,73.2683,238387.0
2023-04-18 14:50:00,74.98,75.17,74.83,75.13,175836.0,73.2585,73.4442,73.112,73.4051,175836.0
2023-04-18 15:00:00,75.14,75.4,75.13,75.33,199302.0,73.4149,73.6689,73.4051,73.6005,199302.0
2023-04-18 15:10:00,75.34,75.42,75.28,75.4,177968.0,73.6103,73.6884,73.5517,73.6689,177968.0
2023-04-18 15:20:00,75.41,75.47,75.16,75.29,211967.0,73.6787,73.7373,73.4344,73.5614,211967.0
2023-04-18 15:30:00,75.28,75.39,75.2,75.3,158142.0,73.5517,73.6591,73.4735,73.5712,158142.0
2023-04-18 15:40:00,75.3,75.45,75.23,75.36,189986.0,73.5712,73.7178,73.5028,73.6298,189986.0
2023-04-18 15:50:00,75.37,75.56,75.19,75.35,402807.0,73.6396,73.8252,73.4637,73.62,402807.0
2023-04-19 09:30:00,74.27,74.53,74.23,74.29,524714.0,72.5648,72.8189,72.5258,72.5844,524714.0
2023-04-19 09:40:00,74.29,74.44,74.24,74.3,415235.0,72.5844,72.7309,72.5355,72.5942,415235.0
2023-04-19 09:50:00,74.31,74.46,74.26,74.3,276383.0,72.6039,72.7505,72.5551,72.5942,276383.0
2023-04-19 10:00:00,74.3,74.61,74.28,74.59,275175.0,72.5942,72.897,72.5746,72.8775,275175.0
2023-04-19 10:10:00,74.59,74.71,74.45,74.6,301521.0,72.8775,72.9947,72.7407,72.8873,301521.0
2023-04-19 10:20:00,74.6,74.68,74.44,74.68,360225.0,72.8873,72.9654,72.7309,72.9654,360225.0
2023-04-19 10:30:00,74.68,74.83,74.62,74.83,285997.0,72.9654,73.112,72.9068,73.112,285997.0
2023-04-19 10:40:00,74.83,75.0,74.71,74.77,415728.0,73.112,73.2781,72.9947,73.0534,415728.0
2023-04-19 10:50:00,74.78,74.93,74.75,74.85,219201.0,73.0631,73.2097,73.0338,73.1315,219201.0
2023-04-19 11:00:00,74.86,75.01,74.8,74.85,329153.0,73.1413,73.2879,73.0827,73.1315,329153.0
2023-04-19 11:10:00,74.84,75.01,74.82,74.93,205526.0,73.1218,73.2879,73.1022,73.2097,205526.0
2023-04-19 11:20:00,74.93,74.97,74.72,74.84,261622.0,73.2097,73.2488,73.0045,73.1218,261622.0
2023-04-19 11:30:00,74.84,74.97,74.66,74.92,225377.0,73.1218,73.2488,72.9459,73.1999,225377.0
2023-04-19 11:40:00,74.93,74.99,74.85,74.89,137670.0,73.2097,73.2683,73.1315,73.1706,137670.0
2023-04-19 11:50:00,74.88,75.12,74.86,75.07,674348.0,73.1608,73.3953,73.1413,73.3465,674348.0
2023-04-19 12:00:00,75.08,75.19,74.97,75.07,278044.0,73.3562,73.4637,73.2488,73.3465,278044.0
2023-04-19 12:10:00,75.08,75.21,75.07,75.11,134262.0,73.3562,73.4833,73.3465,73.3856,134262.0
2023-04-19 12:20:00,75.11,75.19,75.05,75.16,172297.0,73.3856,73.4637,73.3269,73.4344,172297.0
2023-04-19 12:30:00,75.17,75.32,75.15,75.22,426375.0,73.4442,73.5907,73.4246,73.493,426375.0
2023-04-19 12:40:00,75.23,75.33,75.17,75.2,146862.0,73.5028,73.6005,73.4442,73.4735,146862.0
2023-04-19 12:50:00,75.2,75.32,75.18,75.26,100874.0,73.4735,73.5907,73.4539,73.5321,100874.0
2023-04-19 13:00:00,75.25,75.46,75.2,75.4,223322.0,73.5223,73.7275,73.4735,73.6689,223322.0
2023-04-19 13:10:00,75.4,75.47,75.13,75.2,284780.0,73.6689,73.7373,73.4051,73.4735,284780.0
2023-04-19 13:20:00,75.2,75.39,75.12,75.37,186691.0,73.4735,73.6591,73.3953,73.6396,186691.0
2023-04-19 13:30:00,75.38,75.42,75.23,75.29,136454.0,73.6494,73.6884,73.5028,73.5614,136454.0
2023-04-19 13:40:00,75.3,75.39,75.24,75.31,112140.0,73.5712,73.6591,73.5126,73.581,112140.0
2023-04-19 13:50:00,75.31,75.55,75.31,75.52,176467.0,73.581,73.8155,73.581,73.7861,176467.0
2023-04-19 14:00:00,75.53,75.82,75.35,75.44,306922.0,73.7959,74.0793,73.62,73.708,306922.0
2023-04-19 14:10:00,75.43,75.47,75.35,75.39,156917.0,73.6982,73.7373,73.62,73.6591,156917.0
2023-04-19 14:20:00,75.39,75.54,75.37,75.52,191722.0,73.6591,73.8057,73.6396,73.7861,191722.0
2023-04-19 14:30:00,75.53,75.57,75.33,75.44,184752.0,73.7959,73.835,73.6005,73.708,184752.0
2023-04-19 14:40:00,75.45,75.53,75.32,75.49,184345.0,73.7178,73.7959,73.5907,73.7568,184345.0
2023-04-19 14:50:00,75.48,75.53,75.37,75.52,139218.0,73.7471,73.7959,73.6396,73.7861,139218.0
2023-04-19 15:00:00,75.53,75.54,75.38,75.52,195891.0,73.7959,73.8057,73.6494,73.7861,195891.0
2023-04-19 15:10:00,75.52,75.66,75.48,75.51,230187.0,73.7861,73.9229,73.7471,73.7764,230187.0
2023-04-19 15:20:00,75.5,75.58,75.49,75.51,237422.0,73.7666,73.8448,73.7568,73.7764,237422.0
2023-04-19 15:30:00,75.47,75.58,75.34,75.4,184294.0,73.7373,73.8448,73.6103,73.6689,184294.0
2023-04-19 15:40:00,75.4,75.49,75.05,75.13,306962.0,73.6689,73.7568,73.3269,73.4051,306962.0
2023-04-19 15:50:00,75.14,75.39,75.03,75.38,447980.0,73.4149,73.6591,73.3074,73.6494,447980.0
2023-04-20 09:30:00,73.65,74.06,73.58,73.98,498716.0,71.9591,72.3597,71.8907,72.2815,498716.0
2023-04-20 09:40:00,73.98,74.26,73.94,74.07,415114.0,72.2815,72.5551,72.2424,72.3694,415114.0
2023-04-20 09:50:00,74.08,74.11,73.78,73.91,258692.0,72.3792,72.4085,72.0861,72.2131,258692.0
2023-04-20 10:00:00,73.89,74.19,73.74,74.09,479943.0,72.1936,72.4867,72.047,72.389,479943.0
2023-04-20 10:10:00,74.09,74.37,74.09,74.25,343245.0,72.389,72.6625,72.389,72.5453,343245.0
2023-04-20 10:20:00,74.26,74.32,74.16,74.22,315668.0,72.5551,72.6137,72.4574,72.516,315668.0
2023-04-20 10:30:00,74.22,74.48,74.19,74.22,309723.0,72.516,72.77,72.4867,72.516,309723.0
2023-04-20 10:40:00,74.21,74.51,74.18,74.45,228595.0,72.5062,72.7993,72.4769,72.7407,228595.0
2023-04-20 10:50:00,74.47,74.56,74.35,74.47,255338.0,72.7602,72.8482,72.643,72.7602,255338.0
2023-04-20 11:00:00,74.48,74.54,74.03,74.24,255954.0,72.77,72.8286,72.3304,72.5355,255954.0
2023-04-20 11:10:00,74.23,74.38,74.16,74.21,205565.0,72.5258,72.6723,72.4574,72.5062,205565.0
2023-04-20 11:20:00,74.22,74.28,74.06,74.2,118072.0,72.516,72.5746,72.3597,72.4964,118072.0
2023-04-20 11:30:00,74.19,74.24,73.98,74.11,181269.0,72.4867,72.5355,72.2815,72.4085,181269.0
2023-04-20 11:40:00,74.1,74.41,74.08,74.35,192906.0,72.3987,72.7016,72.3792,72.643,192906.0
2023-04-20 11:50:00,74.34,74.41,74.24,74.25,183446.0,72.6332,72.7016,72.5355,72.5453,183446.0
2023-04-20 12:00:00,74.27,74.29,73.99,74.17,145971.0,72.5648,72.5844,72.2913,72.4671,145971.0
2023-04-20 12:10:00,74.19,74.35,74.18,74.32,121317.0,72.4867,72.643,72.4769,72.6137,121317.0
2023-04-20 12:20:00,74.33,74.45,74.24,74.44,220072.0,72.6235,72.7407,72.5355,72.7309,220072.0
2023-04-20 12:30:00,74.44,74.71,74.38,74.51,258996.0,72.7309,72.9947,72.6723,72.7993,258996.0
2023-04-20 12:40:00,74.5,74.69,74.45,74.62,184228.0,72.7896,72.9752,72.7407,72.9068,184228.0
2023-04-20 12:50:00,74.62,74.8,74.59,74.77,137531.0,72.9068,73.0827,72.8775,73.0534,137531.0
2023-04-20 13:00:00,74.8,74.85,74.69,74.83,177847.0,73.0827,73.1315,72.9752,73.112,177847.0
2023-04-20 13:10:00,74.83,74.96,74.8,74.91,217397.0,73.112,73.239,73.0827,73.1901,217397.0
2023-04-20 13:20:00,74.9,74.96,74.8,74.92,180080.0,73.1804,73.239,73.0827,73.1999,180080.0
2023-04-20 13:30:00,74.92,75.01,74.82,74.88,178425.0,73.1999,73.2879,73.1022,73.1608,178425.0
2023-04-20 13:40:00,74.87,74.89,74.79,74.83,89547.0,73.1511,73.1706,73.0729,73.112,89547.0
2023-04-20 13:50:00,74.83,75.01,74.7,74.76,170822.0,73.112,73.2879,72.985,73.0436,170822.0
2023-04-20 14:00:00,74.75,74.77,74.48,74.59,267908.0,73.0338,73.0534,72.77,72.8775,267908.0
2023-04-20 14:10:00,74.59,74.68,74.41,74.5,130732.0,72.8775,72.9654,72.7016,72.7896,130732.0
2023-04-20 14:20:00,74.5,74.57,74.29,74.32,151025.0,72.7896,72.858,72.5844,72.6137,151025.0
2023-04-20 14:30:00,74.31,74.34,73.77,73.89,423969.0,72.6039,72.6332,72.0763,72.1936,423969.0
2023-04-20 14:40:00,73.88,73.88,73.61,73.68,412998.0,72.1838,72.1838,71.92,71.9884,412998.0
2023-04-20 14:50:00,73.68,73.9,73.66,73.89,227189.0,71.9884,72.2033,71.9688,72.1936,227189.0
2023-04-20 15:00:00,73.88,73.99,73.55,73.66,313056.0,72.1838,72.2913,71.8614,71.9688,313056.0
2023-04-20 15:10:00,73.66,73.66,73.2,73.28,467798.0,71.9688,71.9688,71.5194,71.5976,467798.0
2023-04-20 15:20:00,73.27,73.4,73.14,73.19,265839.0,71.5878,71.7148,71.4608,71.5096,265839.0
2023-04-20 15:30:00,73.23,73.52,73.22,73.5,405683.0,71.5487,71.8321,71.5389,71.8125,405683.0
2023-04-20 15:40:00,73.5,73.54,73.3,73.44,247993.0,71.8125,71.8516,71.6171,71.7539,247993.0
2023-04-20 15:50:00,73.44,74.04,73.27,73.99,926584.0,71.7539,72.3401,71.5878,72.2913,926584.0
2023-04-21 09:30:00,74.11,74.18,73.88,73.91,330646.0,72.4085,72.4769,72.1838,72.2131,330646.0
2023-04-21 09:40:00,73.91,74.17,73.9,74.05,207794.0,72.2131,72.4671,72.2033,72.3499,207794.0
2023-04-21 09:50:00,74.04,74.04,73.45,73.46,288384.0,72.3401,72.3401,71.7637,71.7734,288384.0
2023-04-21 10:00:00,73.46,73.59,73.19,73.52,362670.0,71.7734,71.9005,71.5096,71.8321,362670.0
2023-04-21 10:10:00,73.53,74.1,73.5,74.02,271987.0,71.8418,72.3987,71.8125,72.3206,271987.0
2023-04-21 10:20:00,74.01,74.27,73.97,74.06,304049.0,72.3108,72.5648,72.2717,72.3597,304049.0
2023-04-21 10:30:00,74.06,74.18,73.76,73.79,224181.0,72.3597,72.4769,72.0666,72.0959,224181.0
2023-04-21 10:40:00,73.8,73.81,73.04,73.31,449320.0,72.1056,72.1154,71.3631,71.6269,449320.0
2023-04-21 10:50:00,73.3,73.45,73.2,73.38,308441.0,71.6171,71.7637,71.5194,71.6953,308441.0
2023-04-21 11:00:00,73.4,73.84,73.34,73.66,322915.0,71.7148,72.1447,71.6562,71.9688,322915.0
2023-04-21 11:10:00,73.65,73.74,73.52,73.57,144013.0,71.9591,72.047,71.8321,71.8809,144013.0
2023-04-21 11:20:00,73.57,73.75,73.52,73.64,168739.0,71.8809,72.0568,71.8321,71.9493,168739.0
2023-04-21 11:30:00,73.65,73.86,73.57,73.67,185874.0,71.9591,72.1643,71.8809,71.9786,185874.0
2023-04-21 11:40:00,73.69,73.99,73.41,73.41,240821.0,71.9982,72.2913,71.7246,71.7246,240821.0
2023-04-21 11:50:00,73.41,73.9,73.39,73.88,189337.0,71.7246,72.2033,71.705,72.1838,189337.0
2023-04-21 12:00:00,73.89,74.03,73.75,73.79,138645.0,72.1936,72.3304,72.0568,72.0959,138645.0
2023-04-21 12:10:00,73.78,74.0,73.69,73.97,143235.0,72.0861,72.301,71.9982,72.2717,143235.0
2023-04-21 12:20:00,73.99,74.01,73.69,73.73,160401.0,72.2913,72.3108,71.9982,72.0372,160401.0
2023-04-21 12:30:00,73.73,73.82,73.63,73.71,134482.0,72.0372,72.1252,71.9395,72.0177,134482.0
2023-04-21 12:40:00,73.71,73.84,73.64,73.77,75493.0,72.0177,72.1447,71.9493,72.0763,75493.0
2023-04-21 12:50:00,73.76,73.89,73.67,73.81,140440.0,72.0666,72.1936,71.9786,72.1154,140440.0
2023-04-21 13:00:00,73.81,74.02,73.77,74.0,151087.0,72.1154,72.3206,72.0763,72.301,151087.0
2023-04-21 13:10:00,74.01,74.03,73.68,73.72,115992.0,72.3108,72.3304,71.9884,72.0275,115992.0
2023-04-21 13:20:00,73.7,73.81,73.67,73.77,92271.0,72.0079,72.1154,71.9786,72.0763,92271.0
2023-04-21 13:30:00,73.77,73.99,73.77,73.97,128703.0,72.0763,72.2913,72.0763,72.2717,128703.0
2023-04-21 13:40:00,73.99,74.18,73.97,74.15,173277.0,72.2913,72.4769,72.2717,72.4476,173277.0
2023-04-21 13:50:00,74.16,74.23,74.04,74.14,127612.0,72.4574,72.5258,72.3401,72.4378,127612.0
2023-04-21 14:00:00,74.16,74.37,74.16,74.26,210831.0,72.4574,72.6625,72.4574,72.5551,210831.0
2023-04-21 14:10:00,74.25,74.39,74.19,74.2,144380.0,72.5453,72.6821,72.4867,72.4964,144380.0
2023-04-21 14:20:00,74.21,74.28,74.14,74.2,167747.0,72.5062,72.5746,72.4378,72.4964,167747.0
2023-04-21 14:30:00,74.2,74.28,73.93,74.04,198575.0,72.4964,72.5746,72.2326,72.3401,198575.0
2023-04-21 14:40:00,74.04,74.1,73.87,74.03,189850.0,72.3401,72.3987,72.174,72.3304,189850.0
2023-04-21 14:50:00,74.03,74.06,73.92,74.03,127198.0,72.3304,72.3597,72.2229,72.3304,127198.0
2023-04-21 15:00:00,74.02,74.13,73.69,73.85,222544.0,72.3206,72.4281,71.9982,72.1545,222544.0
2023-04-21 15:10:00,73.85,73.9,73.73,73.8,157840.0,72.1545,72.2033,72.0372,72.1056,157840.0
2023-04-21 15:20:00,73.81,73.94,73.79,73.91,124982.0,72.1154,72.2424,72.0959,72.2131,124982.0
2023-04-21 15:30:00,73.93,74.04,73.87,73.9,136515.0,72.2326,72.3401,72.174,72.2033,136515.0
2023-04-21 15:40:00,73.9,74.0,73.77,73.89,181434.0,72.2033,72.301,72.0763,72.1936,181434.0
2023-04-21 15:50:00,73.89,74.23,73.87,74.12,383961.0,72.1936,72.5258,72.174,72.4183,383961.0
2023-04-24 09:30:00,73.99,74.37,73.97,74.27,288202.0,72.2913,72.6625,72.2717,72.5648,288202.0
2023-04-24 09:40:00,74.28,74.52,74.27,74.46,250875.0,72.5746,72.8091,72.5648,72.7505,250875.0
2023-04-24 09:50:00,74.46,74.52,74.36,74.39,175563.0,72.7505,72.8091,72.6528,72.6821,175563.0
2023-04-24 10:00:00,74.39,74.48,74.22,74.3,187790.0,72.6821,72.77,72.516,72.5942,187790.0
2023-04-24 10:10:00,74.33,74.55,74.25,74.43,185495.0,72.6235,72.8384,72.5453,72.7212,185495.0
2023-04-24 10:20:00,74.44,74.52,74.38,74.5,148523.0,72.7309,72.8091,72.6723,72.7896,148523.0
2023-04-24 10:30:00,74.53,74.59,73.89,73.96,347114.0,72.8189,72.8775,72.1936,72.262,347114.0
2023-04-24 10:40:00,73.97,74.02,73.67,73.86,351964.0,72.2717,72.3206,71.9786,72.1643,351964.0
2023-04-24 10:50:00,73.85,73.95,73.78,73.8,183441.0,72.1545,72.2522,72.0861,72.1056,183441.0
2023-04-24 11:00:00,73.79,73.86,73.63,73.64,179146.0,72.0959,72.1643,71.9395,71.9493,179146.0
2023-04-24 11:10:00,73.63,73.77,73.52,73.75,189838.0,71.9395,72.0763,71.8321,72.0568,189838.0
2023-04-24 11:20:00,73.75,73.78,73.56,73.58,161106.0,72.0568,72.0861,71.8711,71.8907,161106.0
2023-04-24 11:30:00,73.58,73.74,73.55,73.58,170311.0,71.8907,72.047,71.8614,71.8907,170311.0
2023-04-24 11:40:00,73.57,73.58,73.36,73.48,164557.0,71.8809,71.8907,71.6757,71.793,164557.0
2023-04-24 11:50:00,73.48,73.52,73.37,73.41,131672.0,71.793,71.8321,71.6855,71.7246,131672.0
2023-04-24 12:00:00,73.42,73.6,73.38,73.44,141218.0,71.7344,71.9102,71.6953,71.7539,141218.0
2023-04-24 12:10:00,73.44,73.49,73.24,73.49,150628.0,71.7539,71.8027,71.5585,71.8027,150628.0
2023-04-24 12:20:00,73.49,73.7,73.48,73.68,186778.0,71.8027,72.0079,71.793,71.9884,186778.0
2023-04-24 12:30:00,73.68,73.81,73.65,73.81,143097.0,71.9884,72.1154,71.9591,72.1154,143097.0
2023-04-24 12:40:00,73.81,73.82,73.68,73.8,123637.0,72.1154,72.1252,71.9884,72.1056,123637.0
2023-04-24 12:50:00,73.81,73.87,73.74,73.84,120960.0,72.1154,72.174,72.047,72.1447,120960.0
2023-04-24 13:00:00,73.85,73.85,73.69,73.7,122743.0,72.1545,72.1545,71.9982,72.0079,122743.0
2023-04-24 13:10:00,73.71,73.84,73.68,73.75,122935.0,72.0177,72.1447,71.9884,72.0568,122935.0
2023-04-24 13:20:00,73.74,73.91,73.72,73.87,119639.0,72.047,72.2131,72.0275,72.174,119639.0
2023-04-24 13:30:00,73.88,73.98,73.85,73.95,117627.0,72.1838,72.2815,72.1545,72.2522,117627.0
2023-04-24 13:40:00,73.95,74.01,73.93,73.98,93965.0,72.2522,72.3108,72.2326,72.2815,93965.0
2023-04-24 13:50:00,73.98,74.17,73.98,74.11,247486.0,72.2815,72.4671,72.2815,72.4085,247486.0
2023-04-24 14:00:00,74.11,74.23,74.03,74.05,249592.0,72.4085,72.5258,72.3304,72.3499,249592.0
2023-04-24 14:10:00,74.05,74.2,74.03,74.07,161847.0,72.3499,72.4964,72.3304,72.3694,161847.0
2023-04-24 14:20:00,74.06,74.14,73.94,74.02,123922.0,72.3597,72.4378,72.2424,72.3206,123922.0
2023-04-24 14:30:00,74.03,74.09,73.87,73.9,123910.0,72.3304,72.389,72.174,72.2033,123910.0
2023-04-24 14:40:00,73.88,73.98,73.85,73.98,88149.0,72.1838,72.2815,72.1545,72.2815,88149.0
2023-04-24 14:50:00,73.97,74.06,73.94,74.05,123833.0,72.2717,72.3597,72.2424,72.3499,123833.0
2023-04-24 15:00:00,74.08,74.19,74.06,74.18,194070.0,72.3792,72.4867,72.3597,72.4769,194070.0
2023-04-24 15:10:00,74.17,74.3,74.11,74.21,220830.0,72.4671,72.5942,72.4085,72.5062,220830.0
2023-04-24 15:20:00,74.22,74.25,74.11,74.18,171068.0,72.516,72.5453,72.4085,72.4769,171068.0
2023-04-24 15:30:00,74.17,74.29,74.09,74.15,170087.0,72.4671,72.5844,72.389,72.4476,170087.0
2023-04-24 15:40:00,74.15,74.34,74.12,74.33,165697.0,72.4476,72.6332,72.4183,72.6235,165697.0
2023-04-24 15:50:00,74.32,74.36,74.11,74.32,507815.0,72.6137,72.6528,72.4085,72.6137,507815.0
2023-04-25 09:30:00,73.25,73.46,73.2,73.45,308578.0,71.5683,71.7734,71.5194,71.7637,308578.0
2023-04-25 09:40:00,73.4,73.52,72.91,73.06,352605.0,71.7148,71.8321,71.2361,71.3826,352605.0
2023-04-25 09:50:00,73.06,73.12,72.96,73.05,274401.0,71.3826,71.4412,71.2849,71.3729,274401.0
2023-04-25 10:00:00,73.04,73.33,72.97,73.03,323393.0,71.3631,71.6464,71.2947,71.3533,323393.0
2023-04-25 10:10:00,73.03,73.03,72.62,72.8,329762.0,71.3533,71.3533,70.9527,71.1286,329762.0
2023-04-25 10:20:00,72.79,72.81,72.59,72.71,335687.0,71.1188,71.1384,70.9234,71.0407,335687.0
2023-04-25 10:30:00,72.72,72.74,72.42,72.56,256773.0,71.0504,71.07,70.7573,70.8941,256773.0
2023-04-25 10:40:00,72.56,72.84,72.53,72.82,250812.0,70.8941,71.1677,70.8648,71.1481,250812.0
2023-04-25 10:50:00,72.83,72.89,72.71,72.8,195156.0,71.1579,71.2165,71.0407,71.1286,195156.0
2023-04-25 11:00:00,72.83,72.91,72.68,72.91,198960.0,71.1579,71.2361,71.0113,71.2361,198960.0
2023-04-25 11:10:00,72.9,73.07,72.89,73.06,159781.0,71.2263,71.3924,71.2165,71.3826,159781.0
2023-04-25 11:20:00,73.07,73.12,72.64,72.67,279076.0,71.3924,71.4412,70.9723,71.0016,279076.0
2023-04-25 11:30:00,72.67,72.67,72.43,72.46,274771.0,71.0016,71.0016,70.7671,70.7964,274771.0
2023-04-25 11:40:00,72.46,72.62,72.38,72.57,200245.0,70.7964,70.9527,70.7182,70.9039,200245.0
2023-04-25 11:50:00,72.56,72.57,72.33,72.38,238204.0,70.8941,70.9039,70.6694,70.7182,238204.0
2023-04-25 12:00:00,72.37,72.47,72.28,72.37,156786.0,70.7085,70.8062,70.6205,70.7085,156786.0
2023-04-25 12:10:00,72.37,72.44,72.27,72.4,140950.0,70.7085,70.7769,70.6108,70.7378,140950.0
2023-04-25 12:20:00,72.42,72.52,72.29,72.31,135479.0,70.7573,70.855,70.6303,70.6498,135479.0
2023-04-25 12:30:00,72.31,72.31,72.13,72.17,309639.0,70.6498,70.6498,70.474,70.5131,309639.0
2023-04-25 12:40:00,72.18,72.37,72.17,72.2,119260.0,70.5228,70.7085,70.5131,70.5424,119260.0
2023-04-25 12:50:00,72.2,72.24,72.05,72.17,160803.0,70.5424,70.5814,70.3958,70.5131,160803.0
2023-04-25 13:00:00,72.17,72.32,72.06,72.08,213362.0,70.5131,70.6596,70.4056,70.4251,213362.0
2023-04-25 13:10:00,72.08,72.15,71.26,71.54,514863.0,70.4251,70.4935,69.6239,69.8975,514863.0
2023-04-25 13:20:00,71.53,71.65,71.32,71.57,338784.0,69.8877,70.005,69.6826,69.9268,338784.0
2023-04-25 13:30:00,71.54,71.57,71.36,71.46,210080.0,69.8975,69.9268,69.7217,69.8194,210080.0
2023-04-25 13:40:00,71.44,71.53,71.23,71.33,226755.0,69.7998,69.8877,69.5946,69.6923,226755.0
2023-04-25 13:50:00,71.32,71.39,71.18,71.27,165893.0,69.6826,69.751,69.5458,69.6337,165893.0
2023-04-25 14:00:00,71.27,71.42,71.13,71.15,219327.0,69.6337,69.7803,69.4969,69.5165,219327.0
2023-04-25 14:10:00,71.16,71.31,71.05,71.12,258332.0,69.5262,69.6728,69.4188,69.4872,258332.0
2023-04-25 14:20:00,71.12,71.39,71.04,71.38,198502.0,69.4872,69.751,69.409,69.7412,198502.0
2023-04-25 14:30:00,71.38,71.5,71.29,71.44,302893.0,69.7412,69.8584,69.6533,69.7998,302893.0
2023-04-25 14:40:00,71.43,71.44,71.05,71.29,245627.0,69.79,69.7998,69.4188,69.6533,245627.0
2023-04-25 14:50:00,71.29,71.37,71.06,71.08,172072.0,69.6533,69.7314,69.4285,69.4481,172072.0
2023-04-25 15:00:00,71.08,71.32,71.01,71.2,227621.0,69.4481,69.6826,69.3797,69.5653,227621.0
2023-04-25 15:10:00,71.2,71.39,71.16,71.35,189019.0,69.5653,69.751,69.5262,69.7119,189019.0
2023-04-25 15:20:00,71.34,71.51,71.17,71.23,210266.0,69.7021,69.8682,69.536,69.5946,210266.0
2023-04-25 15:30:00,71.23,71.36,71.05,71.07,244861.0,69.5946,69.7217,69.4188,69.4383,244861.0
2023-04-25 15:40:00,71.08,71.13,70.87,70.89,395691.0,69.4481,69.4969,69.2429,69.2624,395691.0
2023-04-25 15:50:00,70.89,71.12,70.76,70.8,681363.0,69.2624,69.4872,69.1354,69.1745,681363.0
2023-04-26 09:30:00,71.14,71.38,71.06,71.29,333549.0,69.5067,69.7412,69.4285,69.6533,333549.0
2023-04-26 09:40:00,71.29,71.29,70.92,71.11,276165.0,69.6533,69.6533,69.2918,69.4774,276165.0
2023-04-26 09:50:00,71.1,71.28,70.89,71.19,295606.0,69.4676,69.6435,69.2624,69.5556,295606.0
2023-04-26 10:00:00,71.18,71.23,70.9,70.99,421763.0,69.5458,69.5946,69.2722,69.3601,421763.0
2023-04-26 10:10:00,70.98,71.08,70.39,70.42,524251.0,69.3504,69.4481,68.7739,68.8032,524251.0
2023-04-26 10:20:00,70.42,70.54,70.21,70.39,318332.0,68.8032,68.9205,68.5981,68.7739,318332.0
2023-04-26 10:30:00,70.39,70.78,70.38,70.69,427800.0,68.7739,69.155,68.7642,69.067,427800.0
2023-04-26 10:40:00,70.69,70.75,70.56,70.73,250337.0,69.067,69.1257,68.94,69.1061,250337.0
2023-04-26 10:50:00,70.72,70.9,70.62,70.85,293293.0,69.0963,69.2722,68.9986,69.2234,293293.0
2023-04-26 11:00:00,70.87,71.33,70.85,71.29,367545.0,69.2429,69.6923,69.2234,69.6533,367545.0
2023-04-26 11:10:00,71.29,71.41,71.25,71.35,307405.0,69.6533,69.7705,69.6142,69.7119,307405.0
2023-04-26 11:20:00,71.35,71.54,71.25,71.33,359070.0,69.7119,69.8975,69.6142,69.6923,359070.0
2023-04-26 11:30:00,71.35,71.48,71.15,71.28,325143.0,69.7119,69.8389,69.5165,69.6435,325143.0
2023-04-26 11:40:00,71.29,71.52,71.25,71.45,198289.0,69.6533,69.878,69.6142,69.8096,198289.0
2023-04-26 11:50:00,71.44,71.52,71.35,71.42,198473.0,69.7998,69.878,69.7119,69.7803,198473.0
2023-04-26 12:00:00,71.43,71.68,71.43,71.64,264517.0,69.79,70.0343,69.79,69.9952,264517.0
2023-04-26 12:10:00,71.64,71.67,71.35,71.39,266319.0,69.9952,70.0245,69.7119,69.751,266319.0
2023-04-26 12:20:00,71.39,71.4,71.28,71.32,165484.0,69.751,69.7607,69.6435,69.6826,165484.0
2023-04-26 12:30:00,71.31,71.33,70.98,71.15,243699.0,69.6728,69.6923,69.3504,69.5165,243699.0
2023-04-26 12:40:00,71.14,71.22,71.08,71.13,172058.0,69.5067,69.5849,69.4481,69.4969,172058.0
2023-04-26 12:50:00,71.12,71.14,70.99,71.08,179455.0,69.4872,69.5067,69.3601,69.4481,179455.0
2023-04-26 13:00:00,71.08,71.23,70.93,71.0,274270.0,69.4481,69.5946,69.3015,69.3699,274270.0
2023-04-26 13:10:00,71.0,71.07,70.87,70.95,225458.0,69.3699,69.4383,69.2429,69.3211,225458.0
2023-04-26 13:20:00,70.95,70.95,70.76,70.85,138552.0,69.3211,69.3211,69.1354,69.2234,138552.0
2023-04-26 13:30:00,70.86,70.94,70.77,70.83,211140.0,69.2331,69.3113,69.1452,69.2038,211140.0
2023-04-26 13:40:00,70.82,70.87,70.45,70.48,228011.0,69.194,69.2429,68.8325,68.8619,228011.0
2023-04-26 13:50:00,70.48,70.48,70.2,70.34,279546.0,68.8619,68.8619,68.5883,68.7251,279546.0
2023-04-26 14:00:00,70.35,70.37,70.14,70.19,242077.0,68.7348,68.7544,68.5297,68.5785,242077.0
2023-04-26 14:10:00,70.19,70.23,70.04,70.06,270857.0,68.5785,68.6176,68.432,68.4515,270857.0
2023-04-26 14:20:00,70.07,70.38,69.98,70.36,374340.0,68.4613,68.7642,68.3733,68.7446,374340.0
2023-04-26 14:30:00,70.36,70.37,69.93,70.0,373415.0,68.7446,68.7544,68.3245,68.3929,373415.0
2023-04-26 14:40:00,69.99,70.05,69.81,69.88,308748.0,68.3831,68.4417,68.2072,68.2756,308748.0
2023-04-26 14:50:00,69.87,69.91,69.74,69.87,247948.0,68.2659,68.3049,68.1388,68.2659,247948.0
2023-04-26 15:00:00,69.88,69.88,69.69,69.8,203150.0,68.2756,68.2756,68.09,68.1975,203150.0
2023-04-26 15:10:00,69.78,70.07,69.72,69.72,238904.0,68.1779,68.4613,68.1193,68.1193,238904.0
2023-04-26 15:20:00,69.72,69.87,69.66,69.85,241824.0,68.1193,68.2659,68.0607,68.2463,241824.0
2023-04-26 15:30:00,69.85,69.92,69.61,69.69,267338.0,68.2463,68.3147,68.0118,68.09,267338.0
2023-04-26 15:40:00,69.69,69.78,69.62,69.75,300095.0,68.09,68.1779,68.0216,68.1486,300095.0
2023-04-26 15:50:00,69.74,70.2,69.57,69.89,730503.0,68.1388,68.5883,67.9727,68.2854,730503.0
2023-04-27 09:30:00,71.19,71.41,71.07,71.34,355709.0,69.5556,69.7705,69.4383,69.7021,355709.0
2023-04-27 09:40:00,71.36,71.48,71.12,71.3,340413.0,69.7217,69.8389,69.4872,69.663,340413.0
2023-04-27 09:50:00,71.31,71.63,71.29,71.5,331259.0,69.6728,69.9855,69.6533,69.8584,331259.0
2023-04-27 10:00:00,71.5,71.64,71.41,71.57,325418.0,69.8584,69.9952,69.7705,69.9268,325418.0
2023-04-27 10:10:00,71.56,71.98,71.51,71.85,396531.0,69.9171,70.3274,69.8682,70.2004,396531.0
2023-04-27 10:20:00,71.84,71.84,71.68,71.81,201290.0,70.1906,70.1906,70.0343,70.1613,201290.0
2023-04-27 10:30:00,71.82,72.01,71.78,71.95,251090.0,70.1711,70.3567,70.132,70.2981,251090.0
2023-04-27 10:40:00,71.97,72.0,71.78,71.91,230071.0,70.3176,70.347,70.132,70.259,230071.0
2023-04-27 10:50:00,71.9,71.92,71.49,71.56,184509.0,70.2493,70.2688,69.8487,69.9171,184509.0
2023-04-27 11:00:00,71.58,71.63,71.47,71.53,174221.0,69.9366,69.9855,69.8291,69.8877,174221.0
2023-04-27 11:10:00,71.55,71.59,71.42,71.55,169638.0,69.9073,69.9464,69.7803,69.9073,169638.0
2023-04-27 11:20:00,71.56,72.2,71.53,72.12,376434.0,69.9171,70.5424,69.8877,70.4642,376434.0
2023-04-27 11:30:00,72.13,72.29,71.99,72.0,264825.0,70.474,70.6303,70.3372,70.347,264825.0
2023-04-27 11:40:00,72.0,72.17,71.97,72.17,106642.0,70.347,70.5131,70.3176,70.5131,106642.0
2023-04-27 11:50:00,72.18,72.34,72.16,72.32,147812.0,70.5228,70.6792,70.5033,70.6596,147812.0
2023-04-27 12:00:00,72.31,72.56,72.31,72.5,271500.0,70.6498,70.8941,70.6498,70.8355,271500.0
2023-04-27 12:10:00,72.5,72.59,72.42,72.52,195043.0,70.8355,70.9234,70.7573,70.855,195043.0
2023-04-27 12:20:00,72.52,72.57,72.45,72.5,109327.0,70.855,70.9039,70.7866,70.8355,109327.0
2023-04-27 12:30:00,72.5,72.57,72.45,72.46,136351.0,70.8355,70.9039,70.7866,70.7964,136351.0
2023-04-27 12:40:00,72.45,72.59,72.43,72.57,131801.0,70.7866,70.9234,70.7671,70.9039,131801.0
2023-04-27 12:50:00,72.58,72.67,72.53,72.62,184421.0,70.9136,71.0016,70.8648,70.9527,184421.0
2023-04-27 13:00:00,72.63,72.7,72.57,72.62,189099.0,70.9625,71.0309,70.9039,70.9527,189099.0
2023-04-27 13:10:00,72.61,72.77,72.61,72.66,142234.0,70.943,71.0993,70.943,70.9918,142234.0
2023-04-27 13:20:00,72.67,72.81,72.67,72.8,142190.0,71.0016,71.1384,71.0016,71.1286,142190.0
2023-04-27 13:30:00,72.79,73.07,72.79,73.03,232805.0,71.1188,71.3924,71.1188,71.3533,232805.0
2023-04-27 13:40:00,73.04,73.34,73.02,73.19,288892.0,71.3631,71.6562,71.3435,71.5096,288892.0
2023-04-27 13:50:00,73.2,73.32,73.15,73.15,253742.0,71.5194,71.6367,71.4706,71.4706,253742.0
2023-04-27 14:00:00,73.16,73.3,73.15,73.22,214461.0,71.4803,71.6171,71.4706,71.5389,214461.0
2023-04-27 14:10:00,73.21,73.54,73.19,73.53,243861.0,71.5292,71.8516,71.5096,71.8418,243861.0
2023-04-27 14:20:00,73.54,73.68,73.43,73.63,324314.0,71.8516,71.9884,71.7441,71.9395,324314.0
2023-04-27 14:30:00,73.63,73.85,73.55,73.71,366108.0,71.9395,72.1545,71.8614,72.0177,366108.0
2023-04-27 14:40:00,73.72,73.79,73.65,73.75,203153.0,72.0275,72.0959,71.9591,72.0568,203153.0
2023-04-27 14:50:00,73.76,74.04,73.76,74.03,272859.0,72.0666,72.3401,72.0666,72.3304,272859.0
2023-04-27 15:00:00,74.02,74.12,73.98,74.04,169848.0,72.3206,72.4183,72.2815,72.3401,169848.0
2023-04-27 15:10:00,74.05,74.08,73.83,74.07,213286.0,72.3499,72.3792,72.1349,72.3694,213286.0
2023-04-27 15:20:00,74.07,74.14,73.93,73.96,217467.0,72.3694,72.4378,72.2326,72.262,217467.0
2023-04-27 15:30:00,73.96,74.0,73.86,73.9,545458.0,72.262,72.301,72.1643,72.2033,545458.0
2023-04-27 15:40:00,73.9,74.14,73.87,74.05,745582.0,72.2033,72.4378,72.174,72.3499,745582.0
2023-04-27 15:50:00,74.05,74.13,73.86,74.01,2081879.0,72.3499,72.4281,72.1643,72.3108,2081879.0
2023-04-28 09:30:00,73.49,73.95,73.44,73.92,376379.0,71.8027,72.2522,71.7539,72.2229,376379.0
2023-04-28 09:40:00,73.92,74.13,73.7,74.01,280271.0,72.2229,72.4281,72.0079,72.3108,280271.0
2023-04-28 09:50:00,74.02,74.16,73.98,74.02,154046.0,72.3206,72.4574,72.2815,72.3206,154046.0
2023-04-28 10:00:00,74.02,74.84,73.92,74.74,433006.0,72.3206,73.1218,72.2229,73.0241,433006.0
2023-04-28 10:10:00,74.75,75.04,74.71,75.04,372452.0,73.0338,73.3172,72.9947,73.3172,372452.0
2023-04-28 10:20:00,75.04,75.24,74.88,75.18,268794.0,73.3172,73.5126,73.1608,73.4539,268794.0
2023-04-28 10:30:00,75.19,75.25,74.45,74.76,451640.0,73.4637,73.5223,72.7407,73.0436,451640.0
2023-04-28 10:40:00,74.76,75.15,74.53,75.12,227536.0,73.0436,73.4246,72.8189,73.3953,227536.0
2023-04-28 10:50:00,75.13,75.22,74.21,74.39,487240.0,73.4051,73.493,72.5062,72.6821,487240.0
2023-04-28 11:00:00,74.4,74.58,73.9,74.52,303251.0,72.6919,72.8677,72.2033,72.8091,303251.0
2023-04-28 11:10:00,74.52,74.71,74.39,74.69,184341.0,72.8091,72.9947,72.6821,72.9752,184341.0
2023-04-28 11:20:00,74.7,74.74,74.58,74.67,116876.0,72.985,73.0241,72.8677,72.9557,116876.0
2023-04-28 11:30:00,74.67,74.98,74.67,74.77,132382.0,72.9557,73.2585,72.9557,73.0534,132382.0
2023-04-28 11:40:00,74.75,75.13,74.69,75.1,162368.0,73.0338,73.4051,72.9752,73.3758,162368.0
2023-04-28 11:50:00,75.11,75.28,75.03,75.2,139814.0,73.3856,73.5517,73.3074,73.4735,139814.0
2023-04-28 12:00:00,75.23,75.41,75.11,75.3,167655.0,73.5028,73.6787,73.3856,73.5712,167655.0
2023-04-28 12:10:00,75.28,75.39,75.11,75.14,139172.0,73.5517,73.6591,73.3856,73.4149,139172.0
2023-04-28 12:20:00,75.14,75.32,75.01,75.32,131345.0,73.4149,73.5907,73.2879,73.5907,131345.0
2023-04-28 12:30:00,75.33,75.47,75.15,75.15,172874.0,73.6005,73.7373,73.4246,73.4246,172874.0
2023-04-28 12:40:00,75.16,75.39,75.12,75.38,117525.0,73.4344,73.6591,73.3953,73.6494,117525.0
2023-04-28 12:50:00,75.38,75.63,75.35,75.59,161192.0,73.6494,73.8936,73.62,73.8545,161192.0
2023-04-28 13:00:00,75.59,75.61,75.31,75.5,140326.0,73.8545,73.8741,73.581,73.7666,140326.0
2023-04-28 13:10:00,75.49,75.63,75.45,75.5,92869.0,73.7568,73.8936,73.7178,73.7666,92869.0
2023-04-28 13:20:00,75.49,75.61,75.46,75.59,59330.0,73.7568,73.8741,73.7275,73.8545,59330.0
2023-04-28 13:30:00,75.59,75.64,75.22,75.42,163411.0,73.8545,73.9034,73.493,73.6884,163411.0
2023-04-28 13:40:00,75.43,75.52,75.31,75.34,170651.0,73.6982,73.7861,73.581,73.6103,170651.0
2023-04-28 13:50:00,75.34,75.39,75.1,75.32,189078.0,73.6103,73.6591,73.3758,73.5907,189078.0
2023-04-28 14:00:00,75.32,75.61,75.32,75.49,214829.0,73.5907,73.8741,73.5907,73.7568,214829.0
2023-04-28 14:10:00,75.49,75.49,75.17,75.42,166278.0,73.7568,73.7568,73.4442,73.6884,166278.0
2023-04-28 14:20:00,75.44,75.45,75.12,75.22,150303.0,73.708,73.7178,73.3953,73.493,150303.0
2023-04-28 14:30:00,75.26,75.29,74.97,75.05,180552.0,73.5321,73.5614,73.2488,73.3269,180552.0
2023-04-28 14:40:00,75.04,75.2,74.86,74.95,213794.0,73.3172,73.4735,73.1413,73.2292,213794.0
2023-04-28 14:50:00,74.96,75.26,74.91,75.22,177011.0,73.239,73.5321,73.1901,73.493,177011.0
2023-04-28 15:00:00,75.21,75.4,75.18,75.36,253696.0,73.4833,73.6689,73.4539,73.6298,253696.0
2023-04-28 15:10:00,75.36,75.65,75.33,75.63,227139.0,73.6298,73.9132,73.6005,73.8936,227139.0
2023-04-28 15:20:00,75.61,75.63,75.23,75.31,217948.0,73.8741,73.8936,73.5028,73.581,217948.0
2023-04-28 15:30:00,75.31,75.4,75.15,75.31,149122.0,73.581,73.6689,73.4246,73.581,149122.0
2023-04-28 15:40:00,75.33,75.52,75.26,75.35,238489.0,73.6005,73.7861,73.5321,73.62,238489.0
2023-04-28 15:50:00,75.36,75.86,75.28,75.86,625597.0,73.6298,74.1183,73.5517,74.1183,625597.0
2023-05-01 09:30:00,75.54,75.98,75.54,75.95,363051.0,73.8057,74.2356,73.8057,74.2063,363051.0
2023-05-01 09:40:00,75.97,76.23,75.87,76.19,232811.0,74.2258,74.4798,74.1281,74.4408,232811.0
2023-05-01 09:50:00,76.2,76.25,76.02,76.08,158665.0,74.4505,74.4994,74.2747,74.3333,158665.0
2023-05-01 10:00:00,76.01,76.06,75.74,76.06,260755.0,74.2649,74.3137,74.0011,74.3137,260755.0
2023-05-01 10:10:00,76.07,76.28,75.91,76.1,277676.0,74.3235,74.5287,74.1672,74.3528,277676.0
2023-05-01 10:20:00,76.08,76.14,75.76,75.85,190462.0,74.3333,74.3919,74.0206,74.1086,190462.0
2023-05-01 10:30:00,75.85,76.14,75.76,76.07,186667.0,74.1086,74.3919,74.0206,74.3235,186667.0
2023-05-01 10:40:00,76.08,76.36,75.92,76.36,184160.0,74.3333,74.6069,74.177,74.6069,184160.0
2023-05-01 10:50:00,76.35,76.44,76.19,76.38,196894.0,74.5971,74.685,74.4408,74.6264,196894.0
2023-05-01 11:00:00,76.39,76.48,76.2,76.24,204290.0,74.6362,74.7241,74.4505,74.4896,204290.0
2023-05-01 11:10:00,76.22,76.28,75.71,75.89,205895.0,74.4701,74.5287,73.9718,74.1476,205895.0
2023-05-01 11:20:00,75.88,76.02,75.62,75.77,153783.0,74.1379,74.2747,73.8838,74.0304,153783.0
2023-05-01 11:30:00,75.76,75.95,75.7,75.85,143756.0,74.0206,74.2063,73.962,74.1086,143756.0
2023-05-01 11:40:00,75.85,75.98,75.75,75.94,101042.0,74.1086,74.2356,74.0109,74.1965,101042.0
2023-05-01 11:50:00,75.93,76.07,75.85,76.04,146266.0,74.1867,74.3235,74.1086,74.2942,146266.0
2023-05-01 12:00:00,76.04,76.2,76.02,76.19,127752.0,74.2942,74.4505,74.2747,74.4408,127752.0
2023-05-01 12:10:00,76.2,76.27,76.09,76.22,130770.0,74.4505,74.5189,74.3431,74.4701,130770.0
2023-05-01 12:20:00,76.23,76.36,76.21,76.3,110758.0,74.4798,74.6069,74.4603,74.5482,110758.0
2023-05-01 12:30:00,76.3,76.75,76.3,76.63,277594.0,74.5482,74.9879,74.5482,74.8707,277594.0
2023-05-01 12:40:00,76.63,76.68,76.38,76.41,148257.0,74.8707,74.9195,74.6264,74.6557,148257.0
2023-05-01 12:50:00,76.42,76.57,76.42,76.5,131361.0,74.6655,74.812,74.6655,74.7436,131361.0
2023-05-01 13:00:00,76.51,76.58,76.41,76.48,114300.0,74.7534,74.8218,74.6557,74.7241,114300.0
2023-05-01 13:10:00,76.47,76.57,76.38,76.42,85390.0,74.7143,74.812,74.6264,74.6655,85390.0
2023-05-01 13:20:00,76.43,76.53,76.28,76.31,130354.0,74.6753,74.773,74.5287,74.558,130354.0
2023-05-01 13:30:00,76.31,76.39,76.2,76.3,132529.0,74.558,74.6362,74.4505,74.5482,132529.0
2023-05-01 13:40:00,76.3,76.51,76.29,76.41,169625.0,74.5482,74.7534,74.5385,74.6557,169625.0
2023-05-01 13:50:00,76.4,76.45,76.3,76.43,87485.0,74.6459,74.6948,74.5482,74.6753,87485.0
2023-05-01 14:00:00,76.42,76.47,76.25,76.38,141357.0,74.6655,74.7143,74.4994,74.6264,141357.0
2023-05-01 14:10:00,76.39,76.39,76.16,76.18,104677.0,74.6362,74.6362,74.4114,74.431,104677.0
2023-05-01 14:20:00,76.18,76.28,76.07,76.17,129242.0,74.431,74.5287,74.3235,74.4212,129242.0
2023-05-01 14:30:00,76.16,76.16,75.54,75.71,436722.0,74.4114,74.4114,73.8057,73.9718,436722.0
2023-05-01 14:40:00,75.71,75.86,75.59,75.78,182746.0,73.9718,74.1183,73.8545,74.0402,182746.0
2023-05-01 14:50:00,75.79,75.95,75.68,75.89,122513.0,74.0499,74.2063,73.9425,74.1476,122513.0
2023-05-01 15:00:00,75.89,75.96,75.73,75.82,149648.0,74.1476,74.216,73.9913,74.0793,149648.0
2023-05-01 15:10:00,75.84,75.89,75.65,75.72,151976.0,74.0988,74.1476,73.9132,73.9816,151976.0
2023-05-01 15:20:00,75.72,75.86,75.71,75.73,106637.0,73.9816,74.1183,73.9718,73.9913,106637.0
2023-05-01 15:30:00,75.74,75.83,75.47,75.49,195600.0,74.0011,74.089,73.7373,73.7568,195600.0
2023-05-01 15:40:00,75.5,75.85,75.45,75.8,208240.0,73.7666,74.1086,73.7178,74.0597,208240.0
2023-05-01 15:50:00,75.81,75.9,75.6,75.6,451882.0,74.0695,74.1574,73.8643,73.8643,451882.0
2023-05-02 09:30:00,75.17,75.18,74.64,74.8,350191.0,73.4442,73.4539,72.9263,73.0827,350191.0
2023-05-02 09:40:00,74.8,74.88,74.65,74.73,170156.0,73.0827,73.1608,72.9361,73.0143,170156.0
2023-05-02 09:50:00,74.72,74.79,74.54,74.66,207017.0,73.0045,73.0729,72.8286,72.9459,207017.0
2023-05-02 10:00:00,74.67,74.79,74.0,74.06,354451.0,72.9557,73.0729,72.301,72.3597,354451.0
2023-05-02 10:10:00,74.08,74.11,73.51,73.63,486440.0,72.3792,72.4085,71.8223,71.9395,486440.0
2023-05-02 10:20:00,73.65,73.66,72.88,73.09,689833.0,71.9591,71.9688,71.2068,71.4119,689833.0
2023-05-02 10:30:00,73.08,73.08,72.35,72.51,559956.0,71.4022,71.4022,70.6889,70.8452,559956.0
2023-05-02 10:40:00,72.49,72.69,72.18,72.37,480683.0,70.8257,71.0211,70.5228,70.7085,480683.0
2023-05-02 10:50:00,72.37,72.51,72.0,72.05,453375.0,70.7085,70.8452,70.347,70.3958,453375.0
2023-05-02 11:00:00,72.06,72.13,71.54,71.88,701338.0,70.4056,70.474,69.8975,70.2297,701338.0
2023-05-02 11:10:00,71.88,72.0,71.75,71.76,376633.0,70.2297,70.347,70.1027,70.1125,376633.0
2023-05-02 11:20:00,71.77,71.87,71.56,71.7,352862.0,70.1222,70.2199,69.9171,70.0538,352862.0
2023-05-02 11:30:00,71.71,71.89,71.37,71.83,534011.0,70.0636,70.2395,69.7314,70.1809,534011.0
2023-05-02 11:40:00,71.85,72.24,71.83,72.16,511907.0,70.2004,70.5814,70.1809,70.5033,511907.0
2023-05-02 11:50:00,72.15,72.18,71.63,71.84,362615.0,70.4935,70.5228,69.9855,70.1906,362615.0
2023-05-02 12:00:00,71.85,72.01,71.7,71.92,238917.0,70.2004,70.3567,70.0538,70.2688,238917.0
2023-05-02 12:10:00,71.93,72.06,71.75,72.0,227309.0,70.2786,70.4056,70.1027,70.347,227309.0
2023-05-02 12:20:00,72.0,72.23,71.81,72.17,244449.0,70.347,70.5717,70.1613,70.5131,244449.0
2023-05-02 12:30:00,72.16,72.38,72.08,72.21,335406.0,70.5033,70.7182,70.4251,70.5521,335406.0
2023-05-02 12:40:00,72.21,72.31,72.16,72.21,178840.0,70.5521,70.6498,70.5033,70.5521,178840.0
2023-05-02 12:50:00,72.21,72.47,72.19,72.38,202385.0,70.5521,70.8062,70.5326,70.7182,202385.0
2023-05-02 13:00:00,72.37,72.57,72.27,72.46,170208.0,70.7085,70.9039,70.6108,70.7964,170208.0
2023-05-02 13:10:00,72.48,72.62,72.42,72.55,273075.0,70.8159,70.9527,70.7573,70.8843,273075.0
2023-05-02 13:20:00,72.55,72.77,72.5,72.7,252203.0,70.8843,71.0993,70.8355,71.0309,252203.0
2023-05-02 13:30:00,72.7,72.86,72.61,72.82,266464.0,71.0309,71.1872,70.943,71.1481,266464.0
2023-05-02 13:40:00,72.82,73.03,72.79,73.0,183067.0,71.1481,71.3533,71.1188,71.324,183067.0
2023-05-02 13:50:00,73.0,73.25,72.94,73.0,390034.0,71.324,71.5683,71.2654,71.324,390034.0
2023-05-02 14:00:00,73.02,73.04,72.67,72.8,270977.0,71.3435,71.3631,71.0016,71.1286,270977.0
2023-05-02 14:10:00,72.83,72.88,72.44,72.72,197633.0,71.1579,71.2068,70.7769,71.0504,197633.0
2023-05-02 14:20:00,72.72,72.78,72.53,72.67,157522.0,71.0504,71.1091,70.8648,71.0016,157522.0
2023-05-02 14:30:00,72.67,72.9,72.58,72.84,207394.0,71.0016,71.2263,70.9136,71.1677,207394.0
2023-05-02 14:40:00,72.84,73.06,72.63,73.03,207775.0,71.1677,71.3826,70.9625,71.3533,207775.0
2023-05-02 14:50:00,73.03,73.2,72.99,73.16,264056.0,71.3533,71.5194,71.3142,71.4803,264056.0
2023-05-02 15:00:00,73.15,73.23,72.9,73.15,222077.0,71.4706,71.5487,71.2263,71.4706,222077.0
2023-05-02 15:10:00,73.16,73.43,73.02,73.18,394943.0,71.4803,71.7441,71.3435,71.4999,394943.0
2023-05-02 15:20:00,73.19,73.34,73.12,73.29,198390.0,71.5096,71.6562,71.4412,71.6073,198390.0
2023-05-02 15:30:00,73.29,73.3,72.94,73.11,255269.0,71.6073,71.6171,71.2654,71.4315,255269.0
2023-05-02 15:40:00,73.11,73.17,72.82,72.89,216579.0,71.4315,71.4901,71.1481,71.2165,216579.0
2023-05-02 15:50:00,72.89,73.29,72.82,73.04,579529.0,71.2165,71.6073,71.1481,71.3631,579529.0
2023-05-03 09:30:00,73.28,73.48,73.22,73.35,294189.0,71.5976,71.793,71.5389,71.666,294189.0
2023-05-03 09:40:00,73.37,73.6,73.3,73.56,301462.0,71.6855,71.9102,71.6171,71.8711,301462.0
2023-05-03 09:50:00,73.59,73.97,73.59,73.73,423422.0,71.9005,72.2717,71.9005,72.0372,423422.0
2023-05-03 10:00:00,73.75,73.89,73.55,73.66,236636.0,72.0568,72.1936,71.8614,71.9688,236636.0
2023-05-03 10:10:00,73.64,73.73,73.29,73.48,286765.0,71.9493,72.0372,71.6073,71.793,286765.0
2023-05-03 10:20:00,73.5,73.67,73.3,73.32,293112.0,71.8125,71.9786,71.6171,71.6367,293112.0
2023-05-03 10:30:00,73.31,73.43,73.17,73.17,306666.0,71.6269,71.7441,71.4901,71.4901,306666.0
2023-05-03 10:40:00,73.16,73.28,72.83,73.08,381952.0,71.4803,71.5976,71.1579,71.4022,381952.0
2023-05-03 10:50:00,73.09,73.21,72.87,73.02,355059.0,71.4119,71.5292,71.197,71.3435,355059.0
2023-05-03 11:00:00,73.02,73.08,72.75,72.8,187586.0,71.3435,71.4022,71.0797,71.1286,187586.0
2023-05-03 11:10:00,72.8,72.98,72.72,72.94,210580.0,71.1286,71.3045,71.0504,71.2654,210580.0
2023-05-03 11:20:00,72.94,73.07,72.8,72.89,334851.0,71.2654,71.3924,71.1286,71.2165,334851.0
2023-05-03 11:30:00,72.9,73.11,72.79,73.07,408619.0,71.2263,71.4315,71.1188,71.3924,408619.0
2023-05-03 11:40:00,73.07,73.19,72.92,73.09,265265.0,71.3924,71.5096,71.2458,71.4119,265265.0
2023-05-03 11:50:00,73.1,73.38,73.06,73.35,258192.0,71.4217,71.6953,71.3826,71.666,258192.0
2023-05-03 12:00:00,73.36,73.47,73.3,73.37,157628.0,71.6757,71.7832,71.6171,71.6855,157628.0
2023-05-03 12:10:00,73.38,73.42,73.19,73.2,261557.0,71.6953,71.7344,71.5096,71.5194,261557.0
2023-05-03 12:20:00,73.19,73.51,73.12,73.49,204443.0,71.5096,71.8223,71.4412,71.8027,204443.0
2023-05-03 12:30:00,73.5,73.53,73.34,73.38,130922.0,71.8125,71.8418,71.6562,71.6953,130922.0
2023-05-03 12:40:00,73.38,73.51,73.38,73.48,144820.0,71.6953,71.8223,71.6953,71.793,144820.0
2023-05-03 12:50:00,73.5,73.7,73.48,73.7,169319.0,71.8125,72.0079,71.793,72.0079,169319.0
2023-05-03 13:00:00,73.71,73.76,73.6,73.62,168243.0,72.0177,72.0666,71.9102,71.9298,168243.0
2023-05-03 13:10:00,73.62,73.75,73.61,73.7,192863.0,71.9298,72.0568,71.92,72.0079,192863.0
2023-05-03 13:20:00,73.71,73.89,73.63,73.86,184054.0,72.0177,72.1936,71.9395,72.1643,184054.0
2023-05-03 13:30:00,73.86,73.92,73.68,73.71,153729.0,72.1643,72.2229,71.9884,72.0177,153729.0
2023-05-03 13:40:00,73.73,73.82,73.58,73.67,192799.0,72.0372,72.1252,71.8907,71.9786,192799.0
2023-05-03 13:50:00,73.66,73.79,73.59,73.71,198271.0,71.9688,72.0959,71.9005,72.0177,198271.0
2023-05-03 14:00:00,73.71,74.4,73.15,73.52,1210430.0,72.0177,72.6919,71.4706,71.8321,1210430.0
2023-05-03 14:10:00,73.52,74.02,73.15,73.89,766439.0,71.8321,72.3206,71.4706,72.1936,766439.0
2023-05-03 14:20:00,73.89,74.34,73.79,73.93,451737.0,72.1936,72.6332,72.0959,72.2326,451737.0
2023-05-03 14:30:00,73.93,74.0,72.72,73.96,1544741.0,72.2326,72.301,71.0504,72.262,1544741.0
2023-05-03 14:40:00,73.96,74.61,73.37,73.57,1086896.0,72.262,72.897,71.6855,71.8809,1086896.0
2023-05-03 14:50:00,73.55,74.1,72.78,73.73,994315.0,71.8614,72.3987,71.1091,72.0372,994315.0
2023-05-03 15:00:00,73.72,74.19,72.73,73.02,966694.0,72.0275,72.4867,71.0602,71.3435,966694.0
2023-05-03 15:10:00,73.0,73.0,72.2,72.56,937821.0,71.324,71.324,70.5424,70.8941,937821.0
2023-05-03 15:20:00,72.53,72.89,71.89,71.93,1144254.0,70.8648,71.2165,70.2395,70.2786,1144254.0
2023-05-03 15:30:00,71.93,72.04,71.54,71.76,707075.0,70.2786,70.386,69.8975,70.1125,707075.0
2023-05-03 15:40:00,71.76,71.93,71.46,71.54,860832.0,70.1125,70.2786,69.8194,69.8975,860832.0
2023-05-03 15:50:00,71.55,71.77,71.36,71.45,1675878.0,69.9073,70.1222,69.7217,69.8096,1675878.0
2023-05-04 09:30:00,70.87,71.04,70.56,70.57,531082.0,69.2429,69.409,68.94,68.9498,531082.0
2023-05-04 09:40:00,70.59,70.61,69.79,69.98,489284.0,68.9693,68.9889,68.1877,68.3733,489284.0
2023-05-04 09:50:00,69.99,70.49,69.88,70.18,555311.0,68.3831,68.8716,68.2756,68.5687,555311.0
2023-05-04 10:00:00,70.18,70.36,70.09,70.15,315260.0,68.5687,68.7446,68.4808,68.5394,315260.0
2023-05-04 10:10:00,70.15,70.35,69.5,69.95,669445.0,68.5394,68.7348,67.9044,68.344,669445.0
2023-05-04 10:20:00,69.94,69.99,69.34,69.34,576227.0,68.3343,68.3831,67.748,67.748,576227.0
2023-05-04 10:30:00,69.33,69.76,69.26,69.39,497479.0,67.7383,68.1584,67.6699,67.7969,497479.0
2023-05-04 10:40:00,69.39,70.25,69.38,69.83,603184.0,67.7969,68.6371,67.7871,68.2268,603184.0
2023-05-04 10:50:00,69.79,70.14,69.67,69.79,434100.0,68.1877,68.5297,68.0705,68.1877,434100.0
2023-05-04 11:00:00,69.78,70.66,69.64,70.4,438391.0,68.1779,69.0377,68.0411,68.7837,438391.0
2023-05-04 11:10:00,70.44,70.61,70.03,70.12,433902.0,68.8228,68.9889,68.4222,68.5101,433902.0
2023-05-04 11:20:00,70.12,70.23,69.92,69.98,271512.0,68.5101,68.6176,68.3147,68.3733,271512.0
2023-05-04 11:30:00,69.98,70.08,69.76,69.92,256018.0,68.3733,68.471,68.1584,68.3147,256018.0
2023-05-04 11:40:00,69.93,69.98,69.58,69.61,178441.0,68.3245,68.3733,67.9825,68.0118,178441.0
2023-05-04 11:50:00,69.63,69.64,69.44,69.52,251198.0,68.0314,68.0411,67.8457,67.9239,251198.0
2023-05-04 12:00:00,69.51,69.58,69.19,69.38,295223.0,67.9141,67.9825,67.6015,67.7871,295223.0
2023-05-04 12:10:00,69.38,69.8,69.26,69.67,260955.0,67.7871,68.1975,67.6699,68.0705,260955.0
2023-05-04 12:20:00,69.66,70.08,69.66,70.08,269525.0,68.0607,68.471,68.0607,68.471,269525.0
2023-05-04 12:30:00,70.1,70.17,69.78,69.95,238391.0,68.4906,68.559,68.1779,68.344,238391.0
2023-05-04 12:40:00,69.99,70.04,69.69,69.94,189675.0,68.3831,68.432,68.09,68.3343,189675.0
2023-05-04 12:50:00,69.94,70.3,69.77,70.27,312605.0,68.3343,68.686,68.1682,68.6567,312605.0
2023-05-04 13:00:00,70.29,70.5,70.16,70.47,290756.0,68.6762,68.8814,68.5492,68.8521,290756.0
2023-05-04 13:10:00,70.47,70.77,70.36,70.62,324423.0,68.8521,69.1452,68.7446,68.9986,324423.0
2023-05-04 13:20:00,70.63,70.99,70.51,70.66,440415.0,69.0084,69.3601,68.8912,69.0377,440415.0
2023-05-04 13:30:00,70.67,70.9,70.65,70.67,275012.0,69.0475,69.2722,69.028,69.0475,275012.0
2023-05-04 13:40:00,70.67,70.69,70.33,70.38,297249.0,69.0475,69.067,68.7153,68.7642,297249.0
2023-05-04 13:50:00,70.37,70.48,70.16,70.46,256689.0,68.7544,68.8619,68.5492,68.8423,256689.0
2023-05-04 14:00:00,70.46,70.51,70.15,70.39,228840.0,68.8423,68.8912,68.5394,68.7739,228840.0
2023-05-04 14:10:00,70.39,70.48,70.25,70.38,211485.0,68.7739,68.8619,68.6371,68.7642,211485.0
2023-05-04 14:20:00,70.39,70.46,69.94,69.95,290961.0,68.7739,68.8423,68.3343,68.344,290961.0
2023-05-04 14:30:00,69.94,70.16,69.68,69.84,454780.0,68.3343,68.5492,68.0802,68.2365,454780.0
2023-05-04 14:40:00,69.83,69.94,69.69,69.74,233447.0,68.2268,68.3343,68.09,68.1388,233447.0
2023-05-04 14:50:00,69.74,70.0,69.66,69.99,266031.0,68.1388,68.3929,68.0607,68.3831,266031.0
2023-05-04 15:00:00,69.98,70.5,69.96,70.28,286242.0,68.3733,68.8814,68.3538,68.6664,286242.0
2023-05-04 15:10:00,70.28,70.31,69.64,69.72,309953.0,68.6664,68.6958,68.0411,68.1193,309953.0
2023-05-04 15:20:00,69.74,70.03,69.64,70.01,254937.0,68.1388,68.4222,68.0411,68.4026,254937.0
2023-05-04 15:30:00,70.0,70.52,69.97,70.33,279169.0,68.3929,68.9009,68.3636,68.7153,279169.0
2023-05-04 15:40:00,70.32,70.38,69.73,70.14,375347.0,68.7055,68.7642,68.1291,68.5297,375347.0
2023-05-04 15:50:00,70.13,70.13,69.76,69.93,415884.0,68.5199,68.5199,68.1584,68.3245,415884.0
2023-05-05 09:30:00,71.86,72.2,71.69,72.17,574382.0,70.2102,70.5424,70.0441,70.5131,574382.0
2023-05-05 09:40:00,72.19,72.56,72.19,72.52,442642.0,70.5326,70.8941,70.5326,70.855,442642.0
2023-05-05 09:50:00,72.53,72.55,72.23,72.45,295850.0,70.8648,70.8843,70.5717,70.7866,295850.0
2023-05-05 10:00:00,72.46,72.91,72.43,72.87,418704.0,70.7964,71.2361,70.7671,71.197,418704.0
2023-05-05 10:10:00,72.88,72.94,72.77,72.88,283368.0,71.2068,71.2654,71.0993,71.2068,283368.0
2023-05-05 10:20:00,72.89,72.97,72.64,72.8,411313.0,71.2165,71.2947,70.9723,71.1286,411313.0
2023-05-05 10:30:00,72.81,73.14,72.81,73.14,387932.0,71.1384,71.4608,71.1384,71.4608,387932.0
2023-05-05 10:40:00,73.14,73.24,72.95,72.99,274443.0,71.4608,71.5585,71.2751,71.3142,274443.0
2023-05-05 10:50:00,73.0,73.12,72.89,72.95,271731.0,71.324,71.4412,71.2165,71.2751,271731.0
2023-05-05 11:00:00,72.95,73.16,72.8,72.84,304183.0,71.2751,71.4803,71.1286,71.1677,304183.0
2023-05-05 11:10:00,72.84,73.03,72.73,72.8,248640.0,71.1677,71.3533,71.0602,71.1286,248640.0
2023-05-05 11:20:00,72.8,73.08,72.8,73.07,111932.0,71.1286,71.4022,71.1286,71.3924,111932.0
2023-05-05 11:30:00,73.08,73.09,72.91,72.96,112097.0,71.4022,71.4119,71.2361,71.2849,112097.0
2023-05-05 11:40:00,72.94,72.99,72.81,72.94,92890.0,71.2654,71.3142,71.1384,71.2654,92890.0
2023-05-05 11:50:00,72.95,73.0,72.77,72.92,128036.0,71.2751,71.324,71.0993,71.2458,128036.0
2023-05-05 12:00:00,72.93,72.97,72.69,72.78,133415.0,71.2556,71.2947,71.0211,71.1091,133415.0
2023-05-05 12:10:00,72.78,72.85,72.68,72.72,101817.0,71.1091,71.1774,71.0113,71.0504,101817.0
2023-05-05 12:20:00,72.72,72.97,72.71,72.8,173640.0,71.0504,71.2947,71.0407,71.1286,173640.0
2023-05-05 12:30:00,72.79,72.87,72.72,72.78,132189.0,71.1188,71.197,71.0504,71.1091,132189.0
2023-05-05 12:40:00,72.76,72.88,72.49,72.6,160389.0,71.0895,71.2068,70.8257,70.9332,160389.0
2023-05-05 12:50:00,72.61,72.97,72.6,72.96,159603.0,70.943,71.2947,70.9332,71.2849,159603.0
2023-05-05 13:00:00,72.96,73.06,72.95,73.02,193252.0,71.2849,71.3826,71.2751,71.3435,193252.0
2023-05-05 13:10:00,73.02,73.09,72.97,73.04,133717.0,71.3435,71.4119,71.2947,71.3631,133717.0
2023-05-05 13:20:00,73.04,73.19,73.02,73.16,129248.0,71.3631,71.5096,71.3435,71.4803,129248.0
2023-05-05 13:30:00,73.17,73.33,73.16,73.26,155317.0,71.4901,71.6464,71.4803,71.578,155317.0
2023-05-05 13:40:00,73.27,73.38,73.25,73.35,103713.0,71.5878,71.6953,71.5683,71.666,103713.0
2023-05-05 13:50:00,73.37,73.41,73.23,73.35,128476.0,71.6855,71.7246,71.5487,71.666,128476.0
2023-05-05 14:00:00,73.36,73.52,73.34,73.48,202535.0,71.6757,71.8321,71.6562,71.793,202535.0
2023-05-05 14:10:00,73.47,73.52,73.32,73.35,113621.0,71.7832,71.8321,71.6367,71.666,113621.0
2023-05-05 14:20:00,73.35,73.76,73.35,73.68,227521.0,71.666,72.0666,71.666,71.9884,227521.0
2023-05-05 14:30:00,73.68,73.82,73.67,73.77,174088.0,71.9884,72.1252,71.9786,72.0763,174088.0
2023-05-05 14:40:00,73.8,74.03,73.8,74.02,164910.0,72.1056,72.3304,72.1056,72.3206,164910.0
2023-05-05 14:50:00,74.03,74.31,74.02,74.09,379985.0,72.3304,72.6039,72.3206,72.389,379985.0
2023-05-05 15:00:00,74.09,74.21,73.97,74.21,205103.0,72.389,72.5062,72.2717,72.5062,205103.0
2023-05-05 15:10:00,74.19,74.21,73.9,73.94,151923.0,72.4867,72.5062,72.2033,72.2424,151923.0
2023-05-05 15:20:00,73.95,74.05,73.8,74.0,141892.0,72.2522,72.3499,72.1056,72.301,141892.0
2023-05-05 15:30:00,73.99,74.05,73.83,73.87,211774.0,72.2913,72.3499,72.1349,72.174,211774.0
2023-05-05 15:40:00,73.87,73.96,73.75,73.83,227903.0,72.174,72.262,72.0568,72.1349,227903.0
2023-05-05 15:50:00,73.82,73.82,73.51,73.73,570169.0,72.1252,72.1252,71.8223,72.0372,570169.0
2023-05-08 09:30:00,73.87,73.97,73.63,73.84,334814.0,72.174,72.2717,71.9395,72.1447,334814.0
2023-05-08 09:40:00,73.84,73.89,73.41,73.48,258330.0,72.1447,72.1936,71.7246,71.793,258330.0
2023-05-08 09:50:00,73.47,73.56,73.32,73.48,207590.0,71.7832,71.8711,71.6367,71.793,207590.0
2023-05-08 10:00:00,73.5,73.66,73.37,73.41,214406.0,71.8125,71.9688,71.6855,71.7246,214406.0
2023-05-08 10:10:00,73.42,73.5,73.25,73.44,221605.0,71.7344,71.8125,71.5683,71.7539,221605.0
2023-05-08 10:20:00,73.45,73.5,73.26,73.3,150074.0,71.7637,71.8125,71.578,71.6171,150074.0
2023-05-08 10:30:00,73.31,73.5,73.22,73.35,221331.0,71.6269,71.8125,71.5389,71.666,221331.0
2023-05-08 10:40:00,73.38,73.63,73.35,73.62,202817.0,71.6953,71.9395,71.666,71.9298,202817.0
2023-05-08 10:50:00,73.62,73.69,73.58,73.59,217627.0,71.9298,71.9982,71.8907,71.9005,217627.0
2023-05-08 11:00:00,73.6,73.8,73.58,73.79,168249.0,71.9102,72.1056,71.8907,72.0959,168249.0
2023-05-08 11:10:00,73.79,73.84,73.61,73.69,187118.0,72.0959,72.1447,71.92,71.9982,187118.0
2023-05-08 11:20:00,73.68,73.69,73.42,73.46,179477.0,71.9884,71.9982,71.7344,71.7734,179477.0
2023-05-08 11:30:00,73.46,73.53,73.32,73.46,175201.0,71.7734,71.8418,71.6367,71.7734,175201.0
2023-05-08 11:40:00,73.46,73.71,73.43,73.67,127648.0,71.7734,72.0177,71.7441,71.9786,127648.0
2023-05-08 11:50:00,73.66,73.78,73.63,73.73,109404.0,71.9688,72.0861,71.9395,72.0372,109404.0
2023-05-08 12:00:00,73.74,73.81,73.59,73.67,143771.0,72.047,72.1154,71.9005,71.9786,143771.0
2023-05-08 12:10:00,73.67,73.67,73.42,73.63,150068.0,71.9786,71.9786,71.7344,71.9395,150068.0
2023-05-08 12:20:00,73.62,73.64,73.51,73.59,75866.0,71.9298,71.9493,71.8223,71.9005,75866.0
2023-05-08 12:30:00,73.59,73.66,73.49,73.58,83236.0,71.9005,71.9688,71.8027,71.8907,83236.0
2023-05-08 12:40:00,73.58,73.59,73.38,73.44,89394.0,71.8907,71.9005,71.6953,71.7539,89394.0
2023-05-08 12:50:00,73.45,73.57,73.41,73.53,103884.0,71.7637,71.8809,71.7246,71.8418,103884.0
2023-05-08 13:00:00,73.54,73.58,73.44,73.55,85860.0,71.8516,71.8907,71.7539,71.8614,85860.0
2023-05-08 13:10:00,73.54,73.67,73.54,73.63,144579.0,71.8516,71.9786,71.8516,71.9395,144579.0
2023-05-08 13:20:00,73.63,73.71,73.58,73.62,132638.0,71.9395,72.0177,71.8907,71.9298,132638.0
2023-05-08 13:30:00,73.63,73.8,73.63,73.79,170261.0,71.9395,72.1056,71.9395,72.0959,170261.0
2023-05-08 13:40:00,73.78,73.88,73.71,73.84,151570.0,72.0861,72.1838,72.0177,72.1447,151570.0
2023-05-08 13:50:00,73.83,73.85,73.77,73.8,97712.0,72.1349,72.1545,72.0763,72.1056,97712.0
2023-05-08 14:00:00,73.81,73.91,73.01,73.23,490725.0,72.1154,72.2131,71.3338,71.5487,490725.0
2023-05-08 14:10:00,73.24,73.6,73.17,73.59,208696.0,71.5585,71.9102,71.4901,71.9005,208696.0
2023-05-08 14:20:00,73.59,73.86,73.59,73.81,180890.0,71.9005,72.1643,71.9005,72.1154,180890.0
2023-05-08 14:30:00,73.82,73.93,73.81,73.86,175913.0,72.1252,72.2326,72.1154,72.1643,175913.0
2023-05-08 14:40:00,73.84,73.98,73.81,73.98,208982.0,72.1447,72.2815,72.1154,72.2815,208982.0
2023-05-08 14:50:00,73.99,74.05,73.92,73.99,112737.0,72.2913,72.3499,72.2229,72.2913,112737.0
2023-05-08 15:00:00,74.0,74.03,73.88,73.91,129563.0,72.301,72.3304,72.1838,72.2131,129563.0
2023-05-08 15:10:00,73.9,73.93,73.62,73.83,183435.0,72.2033,72.2326,71.9298,72.1349,183435.0
2023-05-08 15:20:00,73.83,73.86,73.62,73.7,123209.0,72.1349,72.1643,71.9298,72.0079,123209.0
2023-05-08 15:30:00,73.68,73.81,73.64,73.81,186845.0,71.9884,72.1154,71.9493,72.1154,186845.0
2023-05-08 15:40:00,73.8,73.97,73.79,73.91,184018.0,72.1056,72.2717,72.0959,72.2131,184018.0
2023-05-08 15:50:00,73.92,73.95,73.72,73.81,304174.0,72.2229,72.2522,72.0275,72.1154,304174.0
2023-05-09 09:30:00,72.88,72.91,72.66,72.73,268624.0,71.2068,71.2361,70.9918,71.0602,268624.0
2023-05-09 09:40:00,72.73,73.06,72.7,72.93,247315.0,71.0602,71.3826,71.0309,71.2556,247315.0
2023-05-09 09:50:00,72.93,73.18,72.84,73.15,199031.0,71.2556,71.4999,71.1677,71.4706,199031.0
2023-05-09 10:00:00,73.17,73.26,72.82,72.85,228134.0,71.4901,71.578,71.1481,71.1774,228134.0
2023-05-09 10:10:00,72.87,72.99,72.75,72.93,198171.0,71.197,71.3142,71.0797,71.2556,198171.0
2023-05-09 10:20:00,72.92,73.07,72.85,72.98,146495.0,71.2458,71.3924,71.1774,71.3045,146495.0
2023-05-09 10:30:00,72.99,73.04,72.79,73.0,123232.0,71.3142,71.3631,71.1188,71.324,123232.0
2023-05-09 10:40:00,73.0,73.17,72.96,73.01,127251.0,71.324,71.4901,71.2849,71.3338,127251.0
2023-05-09 10:50:00,73.01,73.13,72.97,73.03,144323.0,71.3338,71.451,71.2947,71.3533,144323.0
2023-05-09 11:00:00,73.03,73.17,73.03,73.13,99436.0,71.3533,71.4901,71.3533,71.451,99436.0
2023-05-09 11:10:00,73.14,73.21,72.81,73.19,168417.0,71.4608,71.5292,71.1384,71.5096,168417.0
2023-05-09 11:20:00,73.2,73.2,72.95,72.97,110120.0,71.5194,71.5194,71.2751,71.2947,110120.0
2023-05-09 11:30:00,72.98,73.19,72.97,73.03,96596.0,71.3045,71.5096,71.2947,71.3533,96596.0
2023-05-09 11:40:00,73.03,73.05,72.96,73.0,37465.0,71.3533,71.3729,71.2849,71.324,37465.0
2023-05-09 11:50:00,73.02,73.04,72.81,72.84,88608.0,71.3435,71.3631,71.1384,71.1677,88608.0
2023-05-09 12:00:00,72.84,72.93,72.76,72.87,91714.0,71.1677,71.2556,71.0895,71.197,91714.0
2023-05-09 12:10:00,72.85,72.87,72.74,72.78,157960.0,71.1774,71.197,71.07,71.1091,157960.0
2023-05-09 12:20:00,72.76,72.88,72.73,72.75,89074.0,71.0895,71.2068,71.0602,71.0797,89074.0
2023-05-09 12:30:00,72.75,72.93,72.74,72.77,116601.0,71.0797,71.2556,71.07,71.0993,116601.0
2023-05-09 12:40:00,72.77,72.86,72.74,72.82,63923.0,71.0993,71.1872,71.07,71.1481,63923.0
2023-05-09 12:50:00,72.83,73.04,72.82,73.02,86252.0,71.1579,71.3631,71.1481,71.3435,86252.0
2023-05-09 13:00:00,73.02,73.07,72.96,73.0,188712.0,71.3435,71.3924,71.2849,71.324,188712.0
2023-05-09 13:10:00,73.01,73.06,72.93,73.06,86730.0,71.3338,71.3826,71.2556,71.3826,86730.0
2023-05-09 13:20:00,73.04,73.08,72.97,73.03,95871.0,71.3631,71.4022,71.2947,71.3533,95871.0
2023-05-09 13:30:00,73.03,73.13,72.96,73.03,87657.0,71.3533,71.451,71.2849,71.3533,87657.0
2023-05-09 13:40:00,73.02,73.09,72.96,73.08,73905.0,71.3435,71.4119,71.2849,71.4022,73905.0
2023-05-09 13:50:00,73.08,73.33,73.04,73.28,141262.0,71.4022,71.6464,71.3631,71.5976,141262.0
2023-05-09 14:00:00,73.29,73.4,73.19,73.3,135404.0,71.6073,71.7148,71.5096,71.6171,135404.0
2023-05-09 14:10:00,73.29,73.4,73.24,73.34,122883.0,71.6073,71.7148,71.5585,71.6562,122883.0
2023-05-09 14:20:00,73.34,73.38,73.21,73.26,99357.0,71.6562,71.6953,71.5292,71.578,99357.0
2023-05-09 14:30:00,73.27,73.31,73.2,73.22,99939.0,71.5878,71.6269,71.5194,71.5389,99939.0
2023-05-09 14:40:00,73.23,73.3,73.21,73.3,66999.0,71.5487,71.6171,71.5292,71.6171,66999.0
2023-05-09 14:50:00,73.31,73.31,72.88,73.06,177194.0,71.6269,71.6269,71.2068,71.3826,177194.0
2023-05-09 15:00:00,73.08,73.26,73.07,73.2,121513.0,71.4022,71.578,71.3924,71.5194,121513.0
2023-05-09 15:10:00,73.2,73.22,73.02,73.03,123765.0,71.5194,71.5389,71.3435,71.3533,123765.0
2023-05-09 15:20:00,73.03,73.12,73.0,73.09,82652.0,71.3533,71.4412,71.324,71.4119,82652.0
2023-05-09 15:30:00,73.1,73.2,73.05,73.07,94269.0,71.4217,71.5194,71.3729,71.3924,94269.0
2023-05-09 15:40:00,73.07,73.07,72.89,73.01,223894.0,71.3924,71.3924,71.2165,71.3338,223894.0
2023-05-09 15:50:00,73.0,73.02,72.73,72.81,282332.0,71.324,71.3435,71.0602,71.1384,282332.0
2023-05-10 09:30:00,74.35,74.69,73.93,73.95,816430.0,72.643,72.9752,72.2326,72.2522,816430.0
2023-05-10 09:40:00,73.95,73.99,73.09,73.18,687898.0,72.2522,72.2913,71.4119,71.4999,687898.0
2023-05-10 09:50:00,73.19,73.63,73.09,73.59,427314.0,71.5096,71.9395,71.4119,71.9005,427314.0
2023-05-10 10:00:00,73.63,74.26,73.62,73.99,761030.0,71.9395,72.5551,71.9298,72.2913,761030.0
2023-05-10 10:10:00,74.0,74.15,73.2,73.31,543654.0,72.301,72.4476,71.5194,71.6269,543654.0
2023-05-10 10:20:00,73.31,73.65,73.3,73.41,375609.0,71.6269,71.9591,71.6171,71.7246,375609.0
2023-05-10 10:30:00,73.41,73.64,73.2,73.26,458643.0,71.7246,71.9493,71.5194,71.578,458643.0
2023-05-10 10:40:00,73.27,73.37,72.39,72.77,627636.0,71.5878,71.6855,70.728,71.0993,627636.0
2023-05-10 10:50:00,72.76,72.87,72.48,72.76,424349.0,71.0895,71.197,70.8159,71.0895,424349.0
2023-05-10 11:00:00,72.78,73.07,72.74,73.06,355578.0,71.1091,71.3924,71.07,71.3826,355578.0
2023-05-10 11:10:00,73.06,73.18,72.89,73.15,353370.0,71.3826,71.4999,71.2165,71.4706,353370.0
2023-05-10 11:20:00,73.15,73.38,73.13,73.29,230599.0,71.4706,71.6953,71.451,71.6073,230599.0
2023-05-10 11:30:00,73.3,73.55,73.25,73.4,323061.0,71.6171,71.8614,71.5683,71.7148,323061.0
2023-05-10 11:40:00,73.41,73.56,73.29,73.38,299654.0,71.7246,71.8711,71.6073,71.6953,299654.0
2023-05-10 11:50:00,73.36,73.43,73.09,73.16,405516.0,71.6757,71.7441,71.4119,71.4803,405516.0
2023-05-10 12:00:00,73.16,73.19,72.81,72.9,282215.0,71.4803,71.5096,71.1384,71.2263,282215.0
2023-05-10 12:10:00,72.89,73.06,72.76,73.01,283952.0,71.2165,71.3826,71.0895,71.3338,283952.0
2023-05-10 12:20:00,73.01,73.11,72.89,73.01,235344.0,71.3338,71.4315,71.2165,71.3338,235344.0
2023-05-10 12:30:00,73.01,73.07,72.74,72.96,177524.0,71.3338,71.3924,71.07,71.2849,177524.0
2023-05-10 12:40:00,72.97,73.06,72.79,72.82,146082.0,71.2947,71.3826,71.1188,71.1481,146082.0
2023-05-10 12:50:00,72.81,72.92,72.5,72.63,327647.0,71.1384,71.2458,70.8355,70.9625,327647.0
2023-05-10 13:00:00,72.63,72.66,72.49,72.54,288460.0,70.9625,70.9918,70.8257,70.8746,288460.0
2023-05-10 13:10:00,72.52,72.57,72.3,72.36,253406.0,70.855,70.9039,70.6401,70.6987,253406.0
2023-05-10 13:20:00,72.36,72.39,71.74,71.86,471750.0,70.6987,70.728,70.0929,70.2102,471750.0
2023-05-10 13:30:00,71.86,72.07,71.69,71.7,443406.0,70.2102,70.4154,70.0441,70.0538,443406.0
2023-05-10 13:40:00,71.7,72.18,71.69,72.17,360295.0,70.0538,70.5228,70.0441,70.5131,360295.0
2023-05-10 13:50:00,72.17,72.43,72.07,72.32,237204.0,70.5131,70.7671,70.4154,70.6596,237204.0
2023-05-10 14:00:00,72.33,72.71,72.33,72.7,327383.0,70.6694,71.0407,70.6694,71.0309,327383.0
2023-05-10 14:10:00,72.71,72.91,72.7,72.82,405244.0,71.0407,71.2361,71.0309,71.1481,405244.0
2023-05-10 14:20:00,72.83,72.94,72.65,72.82,411835.0,71.1579,71.2654,70.982,71.1481,411835.0
2023-05-10 14:30:00,72.82,73.17,72.82,73.12,378333.0,71.1481,71.4901,71.1481,71.4412,378333.0
2023-05-10 14:40:00,73.11,73.45,73.09,73.18,404566.0,71.4315,71.7637,71.4119,71.4999,404566.0
2023-05-10 14:50:00,73.19,73.37,73.14,73.36,298146.0,71.5096,71.6855,71.4608,71.6757,298146.0
2023-05-10 15:00:00,73.36,73.53,73.26,73.47,278481.0,71.6757,71.8418,71.578,71.7832,278481.0
2023-05-10 15:10:00,73.47,73.7,73.37,73.69,328220.0,71.7832,72.0079,71.6855,71.9982,328220.0
2023-05-10 15:20:00,73.69,74.21,73.69,73.99,455444.0,71.9982,72.5062,71.9982,72.2913,455444.0
2023-05-10 15:30:00,73.99,74.31,73.93,74.12,378451.0,72.2913,72.6039,72.2326,72.4183,378451.0
2023-05-10 15:40:00,74.12,74.2,74.02,74.06,294404.0,72.4183,72.4964,72.3206,72.3597,294404.0
2023-05-10 15:50:00,74.06,74.07,73.66,73.79,687321.0,72.3597,72.3694,71.9688,72.0959,687321.0
2023-05-11 09:30:00,73.28,73.33,72.56,72.77,452557.0,71.5976,71.6464,70.8941,71.0993,452557.0
2023-05-11 09:40:00,72.76,73.05,72.45,72.49,340566.0,71.0895,71.3729,70.7866,70.8257,340566.0
2023-05-11 09:50:00,72.48,72.65,72.31,72.37,342551.0,70.8159,70.982,70.6498,70.7085,342551.0
2023-05-11 10:00:00,72.39,72.5,72.22,72.32,318459.0,70.728,70.8355,70.5619,70.6596,318459.0
2023-05-11 10:10:00,72.35,72.7,72.25,72.31,365614.0,70.6889,71.0309,70.5912,70.6498,365614.0
2023-05-11 10:20:00,72.3,72.78,72.2,72.68,315899.0,70.6401,71.1091,70.5424,71.0113,315899.0
2023-05-11 10:30:00,72.69,72.71,72.3,72.37,264761.0,71.0211,71.0407,70.6401,70.7085,264761.0
2023-05-11 10:40:00,72.38,72.96,72.28,72.81,321207.0,70.7182,71.2849,70.6205,71.1384,321207.0
2023-05-11 10:50:00,72.82,72.94,72.67,72.92,224244.0,71.1481,71.2654,71.0016,71.2458,224244.0
2023-05-11 11:00:00,72.94,73.11,72.89,72.9,294009.0,71.2654,71.4315,71.2165,71.2263,294009.0
2023-05-11 11:10:00,72.89,73.03,72.79,72.83,208117.0,71.2165,71.3533,71.1188,71.1579,208117.0
2023-05-11 11:20:00,72.83,73.02,72.73,72.98,209057.0,71.1579,71.3435,71.0602,71.3045,209057.0
2023-05-11 11:30:00,72.99,73.25,72.92,72.95,249415.0,71.3142,71.5683,71.2458,71.2751,249415.0
2023-05-11 11:40:00,72.96,73.29,72.94,73.06,148217.0,71.2849,71.6073,71.2654,71.3826,148217.0
2023-05-11 11:50:00,73.05,73.24,73.0,73.2,136314.0,71.3729,71.5585,71.324,71.5194,136314.0
2023-05-11 12:00:00,73.21,73.28,72.92,73.14,238307.0,71.5292,71.5976,71.2458,71.4608,238307.0
2023-05-11 12:10:00,73.13,73.14,72.91,73.1,181287.0,71.451,71.4608,71.2361,71.4217,181287.0
2023-05-11 12:20:00,73.11,73.41,73.06,73.16,220651.0,71.4315,71.7246,71.3826,71.4803,220651.0
2023-05-11 12:30:00,73.18,73.31,73.14,73.23,89103.0,71.4999,71.6269,71.4608,71.5487,89103.0
2023-05-11 12:40:00,73.24,73.37,73.19,73.31,94640.0,71.5585,71.6855,71.5096,71.6269,94640.0
2023-05-11 12:50:00,73.3,73.37,73.16,73.29,107899.0,71.6171,71.6855,71.4803,71.6073,107899.0
2023-05-11 13:00:00,73.3,73.32,73.12,73.19,159063.0,71.6171,71.6367,71.4412,71.5096,159063.0
2023-05-11 13:10:00,73.18,73.23,73.0,73.16,121778.0,71.4999,71.5487,71.324,71.4803,121778.0
2023-05-11 13:20:00,73.21,73.21,72.88,72.97,150959.0,71.5292,71.5292,71.2068,71.2947,150959.0
2023-05-11 13:30:00,72.97,73.2,72.88,73.19,125515.0,71.2947,71.5194,71.2068,71.5096,125515.0
2023-05-11 13:40:00,73.19,73.19,72.42,72.47,258313.0,71.5096,71.5096,70.7573,70.8062,258313.0
2023-05-11 13:50:00,72.46,72.92,72.35,72.92,219707.0,70.7964,71.2458,70.6889,71.2458,219707.0
2023-05-11 14:00:00,72.92,72.95,72.75,72.92,141878.0,71.2458,71.2751,71.0797,71.2458,141878.0
2023-05-11 14:10:00,72.93,72.96,72.77,72.81,118309.0,71.2556,71.2849,71.0993,71.1384,118309.0
2023-05-11 14:20:00,72.8,73.06,72.71,73.03,152829.0,71.1286,71.3826,71.0407,71.3533,152829.0
2023-05-11 14:30:00,73.02,73.21,72.96,73.21,124576.0,71.3435,71.5292,71.2849,71.5292,124576.0
2023-05-11 14:40:00,73.22,73.51,73.2,73.42,343498.0,71.5389,71.8223,71.5194,71.7344,343498.0
2023-05-11 14:50:00,73.42,73.44,73.23,73.4,162191.0,71.7344,71.7539,71.5487,71.7148,162191.0
2023-05-11 15:00:00,73.42,73.46,73.24,73.42,197920.0,71.7344,71.7734,71.5585,71.7344,197920.0
2023-05-11 15:10:00,73.43,73.46,73.11,73.2,234363.0,71.7441,71.7734,71.4315,71.5194,234363.0
2023-05-11 15:20:00,73.19,73.32,73.1,73.27,115044.0,71.5096,71.6367,71.4217,71.5878,115044.0
2023-05-11 15:30:00,73.24,73.31,73.07,73.08,207954.0,71.5585,71.6269,71.3924,71.4022,207954.0
2023-05-11 15:40:00,73.08,73.28,72.99,73.23,202471.0,71.4022,71.5976,71.3142,71.5487,202471.0
2023-05-11 15:50:00,73.23,73.44,73.08,73.36,424140.0,71.5487,71.7539,71.4022,71.6757,424140.0
2023-05-12 09:30:00,73.99,74.04,73.83,73.89,275943.0,72.2913,72.3401,72.1349,72.1936,275943.0
2023-05-12 09:40:00,73.88,74.09,73.51,73.58,275433.0,72.1838,72.389,71.8223,71.8907,275433.0
2023-05-12 09:50:00,73.57,73.92,73.52,73.6,171576.0,71.8809,72.2229,71.8321,71.9102,171576.0
2023-05-12 10:00:00,73.61,73.71,73.12,73.38,495151.0,71.92,72.0177,71.4412,71.6953,495151.0
2023-05-12 10:10:00,73.38,73.5,73.24,73.41,298593.0,71.6953,71.8125,71.5585,71.7246,298593.0
2023-05-12 10:20:00,73.4,73.42,73.19,73.21,127297.0,71.7148,71.7344,71.5096,71.5292,127297.0
2023-05-12 10:30:00,73.19,73.2,72.8,73.03,371697.0,71.5096,71.5194,71.1286,71.3533,371697.0
2023-05-12 10:40:00,73.03,73.1,72.9,73.01,202939.0,71.3533,71.4217,71.2263,71.3338,202939.0
2023-05-12 10:50:00,73.0,73.0,72.82,72.95,153279.0,71.324,71.324,71.1481,71.2751,153279.0
2023-05-12 11:00:00,72.96,73.23,72.9,73.08,249560.0,71.2849,71.5487,71.2263,71.4022,249560.0
2023-05-12 11:10:00,73.09,73.14,72.56,72.68,245209.0,71.4119,71.4608,70.8941,71.0113,245209.0
2023-05-12 11:20:00,72.67,72.82,72.56,72.61,177042.0,71.0016,71.1481,70.8941,70.943,177042.0
2023-05-12 11:30:00,72.61,72.7,72.51,72.55,192134.0,70.943,71.0309,70.8452,70.8843,192134.0
2023-05-12 11:40:00,72.54,72.76,72.52,72.68,150981.0,70.8746,71.0895,70.855,71.0113,150981.0
2023-05-12 11:50:00,72.69,72.97,72.62,72.94,221001.0,71.0211,71.2947,70.9527,71.2654,221001.0
2023-05-12 12:00:00,72.96,72.99,72.51,72.57,232501.0,71.2849,71.3142,70.8452,70.9039,232501.0
2023-05-12 12:10:00,72.57,72.57,72.34,72.44,203422.0,70.9039,70.9039,70.6792,70.7769,203422.0
2023-05-12 12:20:00,72.43,72.46,72.16,72.19,238644.0,70.7671,70.7964,70.5033,70.5326,238644.0
2023-05-12 12:30:00,72.2,72.4,72.07,72.24,206646.0,70.5424,70.7378,70.4154,70.5814,206646.0
2023-05-12 12:40:00,72.25,72.25,71.86,71.9,174417.0,70.5912,70.5912,70.2102,70.2493,174417.0
2023-05-12 12:50:00,71.9,71.99,71.85,71.92,118303.0,70.2493,70.3372,70.2004,70.2688,118303.0
2023-05-12 13:00:00,71.92,72.1,71.78,72.06,169726.0,70.2688,70.4447,70.132,70.4056,169726.0
2023-05-12 13:10:00,72.07,72.17,71.97,72.02,137454.0,70.4154,70.5131,70.3176,70.3665,137454.0
2023-05-12 13:20:00,72.0,72.54,71.98,72.31,226032.0,70.347,70.8746,70.3274,70.6498,226032.0
2023-05-12 13:30:00,72.3,72.48,72.04,72.13,268569.0,70.6401,70.8159,70.386,70.474,268569.0
2023-05-12 13:40:00,72.13,72.25,72.0,72.06,120034.0,70.474,70.5912,70.347,70.4056,120034.0
2023-05-12 13:50:00,72.07,72.07,71.72,71.78,196006.0,70.4154,70.4154,70.0734,70.132,196006.0
2023-05-12 14:00:00,71.78,71.95,71.67,71.88,213350.0,70.132,70.2981,70.0245,70.2297,213350.0
2023-05-12 14:10:00,71.86,71.99,71.66,71.75,202276.0,70.2102,70.3372,70.0148,70.1027,202276.0
2023-05-12 14:20:00,71.75,72.07,71.68,71.9,259487.0,70.1027,70.4154,70.0343,70.2493,259487.0
2023-05-12 14:30:00,71.89,71.99,71.77,71.83,267017.0,70.2395,70.3372,70.1222,70.1809,267017.0
2023-05-12 14:40:00,71.82,71.96,71.68,71.87,151089.0,70.1711,70.3079,70.0343,70.2199,151089.0
2023-05-12 14:50:00,71.92,72.17,71.91,72.09,226846.0,70.2688,70.5131,70.259,70.4349,226846.0
2023-05-12 15:00:00,72.11,72.29,71.97,72.23,290543.0,70.4544,70.6303,70.3176,70.5717,290543.0
2023-05-12 15:10:00,72.23,72.29,72.09,72.28,292600.0,70.5717,70.6303,70.4349,70.6205,292600.0
2023-05-12 15:20:00,72.29,72.4,72.26,72.36,142095.0,70.6303,70.7378,70.601,70.6987,142095.0
2023-05-12 15:30:00,72.37,72.73,72.37,72.6,434497.0,70.7085,71.0602,70.7085,70.9332,434497.0
2023-05-12 15:40:00,72.6,72.77,72.57,72.69,252238.0,70.9332,71.0993,70.9039,71.0211,252238.0
2023-05-12 15:50:00,72.69,73.05,72.58,73.03,585356.0,71.0211,71.3729,70.9136,71.3533,585356.0
2023-05-15 09:30:00,73.33,73.35,72.79,72.9,310398.0,71.6464,71.666,71.1188,71.2263,310398.0
2023-05-15 09:40:00,72.9,73.05,72.74,72.77,273950.0,71.2263,71.3729,71.07,71.0993,273950.0
2023-05-15 09:50:00,72.77,72.83,72.55,72.58,188759.0,71.0993,71.1579,70.8843,70.9136,188759.0
2023-05-15 10:00:00,72.6,72.77,72.3,72.37,270893.0,70.9332,71.0993,70.6401,70.7085,270893.0
2023-05-15 10:10:00,72.35,72.43,72.27,72.42,202939.0,70.6889,70.7671,70.6108,70.7573,202939.0
2023-05-15 10:20:00,72.41,72.78,72.35,72.67,416318.0,70.7475,71.1091,70.6889,71.0016,416318.0
2023-05-15 10:30:00,72.67,72.96,72.65,72.88,300582.0,71.0016,71.2849,70.982,71.2068,300582.0
2023-05-15 10:40:00,72.88,73.04,72.87,73.02,293055.0,71.2068,71.3631,71.197,71.3435,293055.0
2023-05-15 10:50:00,73.02,73.19,72.87,72.9,367292.0,71.3435,71.5096,71.197,71.2263,367292.0
2023-05-15 11:00:00,72.9,73.13,72.86,73.05,154073.0,71.2263,71.451,71.1872,71.3729,154073.0
2023-05-15 11:10:00,73.05,73.26,73.04,73.22,156443.0,71.3729,71.578,71.3631,71.5389,156443.0
2023-05-15 11:20:00,73.22,73.3,73.16,73.19,137714.0,71.5389,71.6171,71.4803,71.5096,137714.0
2023-05-15 11:30:00,73.19,73.27,73.09,73.17,180227.0,71.5096,71.5878,71.4119,71.4901,180227.0
2023-05-15 11:40:00,73.16,73.19,72.97,73.19,158313.0,71.4803,71.5096,71.2947,71.5096,158313.0
2023-05-15 11:50:00,73.19,73.3,73.04,73.2,186168.0,71.5096,71.6171,71.3631,71.5194,186168.0
2023-05-15 12:00:00,73.21,73.26,73.04,73.1,146731.0,71.5292,71.578,71.3631,71.4217,146731.0
2023-05-15 12:10:00,73.09,73.24,73.04,73.24,115211.0,71.4119,71.5585,71.3631,71.5585,115211.0
2023-05-15 12:20:00,73.23,73.25,73.05,73.17,92873.0,71.5487,71.5683,71.3729,71.4901,92873.0
2023-05-15 12:30:00,73.17,73.26,73.09,73.19,91827.0,71.4901,71.578,71.4119,71.5096,91827.0
2023-05-15 12:40:00,73.19,73.44,73.18,73.4,126122.0,71.5096,71.7539,71.4999,71.7148,126122.0
2023-05-15 12:50:00,73.4,73.62,73.38,73.6,246122.0,71.7148,71.9298,71.6953,71.9102,246122.0
2023-05-15 13:00:00,73.62,73.77,73.53,73.76,192275.0,71.9298,72.0763,71.8418,72.0666,192275.0
2023-05-15 13:10:00,73.77,73.96,73.77,73.81,280818.0,72.0763,72.262,72.0763,72.1154,280818.0
2023-05-15 13:20:00,73.81,73.81,73.32,73.36,338488.0,72.1154,72.1154,71.6367,71.6757,338488.0
2023-05-15 13:30:00,73.36,73.42,73.22,73.26,247984.0,71.6757,71.7344,71.5389,71.578,247984.0
2023-05-15 13:40:00,73.25,73.29,72.97,73.09,227345.0,71.5683,71.6073,71.2947,71.4119,227345.0
2023-05-15 13:50:00,73.1,73.38,73.03,73.35,227224.0,71.4217,71.6953,71.3533,71.666,227224.0
2023-05-15 14:00:00,73.36,73.52,73.36,73.49,228576.0,71.6757,71.8321,71.6757,71.8027,228576.0
2023-05-15 14:10:00,73.5,73.54,73.26,73.4,213757.0,71.8125,71.8516,71.578,71.7148,213757.0
2023-05-15 14:20:00,73.42,73.46,73.29,73.33,159998.0,71.7344,71.7734,71.6073,71.6464,159998.0
2023-05-15 14:30:00,73.33,73.46,73.28,73.43,186540.0,71.6464,71.7734,71.5976,71.7441,186540.0
2023-05-15 14:40:00,73.44,73.63,73.41,73.55,150063.0,71.7539,71.9395,71.7246,71.8614,150063.0
2023-05-15 14:50:00,73.54,73.56,73.34,73.43,121734.0,71.8516,71.8711,71.6562,71.7441,121734.0
2023-05-15 15:00:00,73.45,73.56,73.4,73.53,107737.0,71.7637,71.8711,71.7148,71.8418,107737.0
2023-05-15 15:10:00,73.54,73.61,73.48,73.58,83246.0,71.8516,71.92,71.793,71.8907,83246.0
2023-05-15 15:20:00,73.59,73.64,73.47,73.6,155975.0,71.9005,71.9493,71.7832,71.9102,155975.0
2023-05-15 15:30:00,73.59,73.69,73.55,73.65,159428.0,71.9005,71.9982,71.8614,71.9591,159428.0
2023-05-15 15:40:00,73.66,73.67,73.45,73.52,230285.0,71.9688,71.9786,71.7637,71.8321,230285.0
2023-05-15 15:50:00,73.51,73.74,73.44,73.73,324373.0,71.8223,72.047,71.7539,72.0372,324373.0
2023-05-16 09:30:00,73.09,73.28,72.96,73.01,207159.0,71.4119,71.5976,71.2849,71.3338,207159.0
2023-05-16 09:40:00,73.01,73.6,73.0,73.33,353272.0,71.3338,71.9102,71.324,71.6464,353272.0
2023-05-16 09:50:00,73.37,73.38,72.81,72.95,317306.0,71.6855,71.6953,71.1384,71.2751,317306.0
2023-05-16 10:00:00,72.95,73.22,72.81,72.87,227941.0,71.2751,71.5389,71.1384,71.197,227941.0
2023-05-16 10:10:00,72.87,72.88,72.47,72.8,377323.0,71.197,71.2068,70.8062,71.1286,377323.0
2023-05-16 10:20:00,72.81,73.08,72.66,73.08,220115.0,71.1384,71.4022,70.9918,71.4022,220115.0
2023-05-16 10:30:00,73.07,73.21,72.68,72.72,242067.0,71.3924,71.5292,71.0113,71.0504,242067.0
2023-05-16 10:40:00,72.71,72.99,72.61,72.9,173973.0,71.0407,71.3142,70.943,71.2263,173973.0
2023-05-16 10:50:00,72.92,73.1,72.77,72.9,219054.0,71.2458,71.4217,71.0993,71.2263,219054.0
2023-05-16 11:00:00,72.89,73.03,72.83,72.9,117222.0,71.2165,71.3533,71.1579,71.2263,117222.0
2023-05-16 11:10:00,72.9,73.03,72.76,72.9,106816.0,71.2263,71.3533,71.0895,71.2263,106816.0
2023-05-16 11:20:00,72.89,73.13,72.83,73.13,72773.0,71.2165,71.451,71.1579,71.451,72773.0
2023-05-16 11:30:00,73.13,73.15,72.65,72.72,182261.0,71.451,71.4706,70.982,71.0504,182261.0
2023-05-16 11:40:00,72.72,73.02,72.65,73.01,155070.0,71.0504,71.3435,70.982,71.3338,155070.0
2023-05-16 11:50:00,73.02,73.19,72.99,73.1,146087.0,71.3435,71.5096,71.3142,71.4217,146087.0
2023-05-16 12:00:00,73.13,73.18,73.01,73.14,134957.0,71.451,71.4999,71.3338,71.4608,134957.0
2023-05-16 12:10:00,73.13,73.19,73.04,73.04,100749.0,71.451,71.5096,71.3631,71.3631,100749.0
2023-05-16 12:20:00,73.05,73.11,72.93,73.1,122637.0,71.3729,71.4315,71.2556,71.4217,122637.0
2023-05-16 12:30:00,73.11,73.21,72.97,73.21,143469.0,71.4315,71.5292,71.2947,71.5292,143469.0
2023-05-16 12:40:00,73.22,73.34,72.94,73.07,204595.0,71.5389,71.6562,71.2654,71.3924,204595.0
2023-05-16 12:50:00,73.07,73.24,73.03,73.19,87600.0,71.3924,71.5585,71.3533,71.5096,87600.0
2023-05-16 13:00:00,73.2,73.24,73.08,73.2,81700.0,71.5194,71.5585,71.4022,71.5194,81700.0
2023-05-16 13:10:00,73.2,73.23,73.05,73.07,66999.0,71.5194,71.5487,71.3729,71.3924,66999.0
2023-05-16 13:20:00,73.07,73.12,72.88,72.92,106833.0,71.3924,71.4412,71.2068,71.2458,106833.0
2023-05-16 13:30:00,72.94,73.03,72.86,72.9,131604.0,71.2654,71.3533,71.1872,71.2263,131604.0
2023-05-16 13:40:00,72.91,73.03,72.83,73.02,96248.0,71.2361,71.3533,71.1579,71.3435,96248.0
2023-05-16 13:50:00,73.02,73.14,72.99,73.1,75424.0,71.3435,71.4608,71.3142,71.4217,75424.0
2023-05-16 14:00:00,73.11,73.14,72.72,72.84,183846.0,71.4315,71.4608,71.0504,71.1677,183846.0
2023-05-16 14:10:00,72.83,72.88,72.76,72.88,104512.0,71.1579,71.2068,71.0895,71.2068,104512.0
2023-05-16 14:20:00,72.88,72.9,72.73,72.79,112359.0,71.2068,71.2263,71.0602,71.1188,112359.0
2023-05-16 14:30:00,72.79,72.83,72.64,72.83,150723.0,71.1188,71.1579,70.9723,71.1579,150723.0
2023-05-16 14:40:00,72.83,72.94,72.83,72.93,110465.0,71.1579,71.2654,71.1579,71.2556,110465.0
2023-05-16 14:50:00,72.93,73.08,72.93,73.0,153314.0,71.2556,71.4022,71.2556,71.324,153314.0
2023-05-16 15:00:00,73.0,73.08,72.93,72.94,69535.0,71.324,71.4022,71.2556,71.2654,69535.0
2023-05-16 15:10:00,72.94,73.09,72.91,72.91,103660.0,71.2654,71.4119,71.2361,71.2361,103660.0
2023-05-16 15:20:00,72.91,73.08,72.83,73.03,132794.0,71.2361,71.4022,71.1579,71.3533,132794.0
2023-05-16 15:30:00,73.0,73.04,72.85,72.9,90033.0,71.324,71.3631,71.1774,71.2263,90033.0
2023-05-16 15:40:00,72.89,72.9,72.65,72.68,138824.0,71.2165,71.2263,70.982,71.0113,138824.0
2023-05-16 15:50:00,72.67,72.68,72.23,72.23,479893.0,71.0016,71.0113,70.5717,70.5717,479893.0
2023-05-17 09:30:00,73.33,73.39,73.17,73.18,199118.0,71.6464,71.705,71.4901,71.4999,199118.0
2023-05-17 09:40:00,73.19,73.19,72.82,72.83,242662.0,71.5096,71.5096,71.1481,71.1579,242662.0
2023-05-17 09:50:00,72.82,72.88,72.44,72.5,311667.0,71.1481,71.2068,70.7769,70.8355,311667.0
2023-05-17 10:00:00,72.51,72.89,72.45,72.73,338560.0,70.8452,71.2165,70.7866,71.0602,338560.0
2023-05-17 10:10:00,72.73,72.85,72.64,72.73,222021.0,71.0602,71.1774,70.9723,71.0602,222021.0
2023-05-17 10:20:00,72.73,73.03,72.72,73.01,228794.0,71.0602,71.3533,71.0504,71.3338,228794.0
2023-05-17 10:30:00,73.01,73.1,72.96,73.02,189520.0,71.3338,71.4217,71.2849,71.3435,189520.0
2023-05-17 10:40:00,72.99,73.07,72.92,72.94,144870.0,71.3142,71.3924,71.2458,71.2654,144870.0
2023-05-17 10:50:00,72.93,73.12,72.9,73.09,202277.0,71.2556,71.4412,71.2263,71.4119,202277.0
2023-05-17 11:00:00,73.09,73.19,72.99,73.08,183144.0,71.4119,71.5096,71.3142,71.4022,183144.0
2023-05-17 11:10:00,73.06,73.59,73.03,73.23,352980.0,71.3826,71.9005,71.3533,71.5487,352980.0
2023-05-17 11:20:00,73.24,73.27,72.73,73.21,343813.0,71.5585,71.5878,71.0602,71.5292,343813.0
2023-05-17 11:30:00,73.21,73.28,73.12,73.28,172506.0,71.5292,71.5976,71.4412,71.5976,172506.0
2023-05-17 11:40:00,73.28,73.56,73.26,73.38,322858.0,71.5976,71.8711,71.578,71.6953,322858.0
2023-05-17 11:50:00,73.39,73.49,73.35,73.45,171825.0,71.705,71.8027,71.666,71.7637,171825.0
2023-05-17 12:00:00,73.46,73.52,73.39,73.43,137509.0,71.7734,71.8321,71.705,71.7441,137509.0
2023-05-17 12:10:00,73.43,73.51,73.37,73.4,126890.0,71.7441,71.8223,71.6855,71.7148,126890.0
2023-05-17 12:20:00,73.41,73.63,73.39,73.62,222662.0,71.7246,71.9395,71.705,71.9298,222662.0
2023-05-17 12:30:00,73.62,74.01,73.62,74.0,453239.0,71.9298,72.3108,71.9298,72.301,453239.0
2023-05-17 12:40:00,74.01,74.35,73.98,74.31,326918.0,72.3108,72.643,72.2815,72.6039,326918.0
2023-05-17 12:50:00,74.31,74.55,74.2,74.43,397715.0,72.6039,72.8384,72.4964,72.7212,397715.0
2023-05-17 13:00:00,74.44,74.86,74.44,74.73,419584.0,72.7309,73.1413,72.7309,73.0143,419584.0
2023-05-17 13:10:00,74.73,74.75,74.51,74.6,345876.0,73.0143,73.0338,72.7993,72.8873,345876.0
2023-05-17 13:20:00,74.59,74.88,74.59,74.85,310903.0,72.8775,73.1608,72.8775,73.1315,310903.0
2023-05-17 13:30:00,74.85,75.02,74.81,74.88,281507.0,73.1315,73.2976,73.0924,73.1608,281507.0
2023-05-17 13:40:00,74.89,75.17,74.86,75.11,348516.0,73.1706,73.4442,73.1413,73.3856,348516.0
2023-05-17 13:50:00,75.11,75.19,75.0,75.14,278645.0,73.3856,73.4637,73.2781,73.4149,278645.0
2023-05-17 14:00:00,75.14,75.17,74.76,74.83,248855.0,73.4149,73.4442,73.0436,73.112,248855.0
2023-05-17 14:10:00,74.83,75.02,74.83,74.97,213619.0,73.112,73.2976,73.112,73.2488,213619.0
2023-05-17 14:20:00,74.97,75.0,74.83,74.84,124505.0,73.2488,73.2781,73.112,73.1218,124505.0
2023-05-17 14:30:00,74.85,74.91,74.62,74.73,216786.0,73.1315,73.1901,72.9068,73.0143,216786.0
2023-05-17 14:40:00,74.74,74.8,74.57,74.8,221249.0,73.0241,73.0827,72.858,73.0827,221249.0
2023-05-17 14:50:00,74.8,74.81,74.48,74.5,193849.0,73.0827,73.0924,72.77,72.7896,193849.0
2023-05-17 15:00:00,74.51,74.86,74.44,74.83,242206.0,72.7993,73.1413,72.7309,73.112,242206.0
2023-05-17 15:10:00,74.82,74.96,74.78,74.84,262136.0,73.1022,73.239,73.0631,73.1218,262136.0
2023-05-17 15:20:00,74.85,74.85,74.5,74.57,201024.0,73.1315,73.1315,72.7896,72.858,201024.0
2023-05-17 15:30:00,74.57,74.71,74.45,74.56,217503.0,72.858,72.9947,72.7407,72.8482,217503.0
2023-05-17 15:40:00,74.55,74.97,74.51,74.91,380284.0,72.8384,73.2488,72.7993,73.1901,380284.0
2023-05-17 15:50:00,74.91,75.02,74.72,74.86,431985.0,73.1901,73.2976,73.0045,73.1413,431985.0
2023-05-18 09:30:00,74.62,74.91,74.5,74.85,315536.0,72.9068,73.1901,72.7896,73.1315,315536.0
2023-05-18 09:40:00,74.85,74.93,74.63,74.73,237095.0,73.1315,73.2097,72.9166,73.0143,237095.0
2023-05-18 09:50:00,74.69,74.8,74.55,74.74,175997.0,72.9752,73.0827,72.8384,73.0241,175997.0
2023-05-18 10:00:00,74.76,75.09,74.65,75.02,302805.0,73.0436,73.366,72.9361,73.2976,302805.0
2023-05-18 10:10:00,75.02,75.35,74.98,75.28,354998.0,73.2976,73.62,73.2585,73.5517,354998.0
2023-05-18 10:20:00,75.3,75.7,75.3,75.7,370634.0,73.5712,73.962,73.5712,73.962,370634.0
2023-05-18 10:30:00,75.7,76.04,75.69,75.99,424215.0,73.962,74.2942,73.9522,74.2454,424215.0
2023-05-18 10:40:00,75.99,75.99,75.53,75.83,322936.0,74.2454,74.2454,73.7959,74.089,322936.0
2023-05-18 10:50:00,75.83,75.92,75.68,75.9,141650.0,74.089,74.177,73.9425,74.1574,141650.0
2023-05-18 11:00:00,75.92,76.26,75.91,76.19,273529.0,74.177,74.5092,74.1672,74.4408,273529.0
2023-05-18 11:10:00,76.2,76.2,75.93,76.0,159487.0,74.4505,74.4505,74.1867,74.2551,159487.0
2023-05-18 11:20:00,76.02,76.05,75.73,75.91,231936.0,74.2747,74.304,73.9913,74.1672,231936.0
2023-05-18 11:30:00,75.92,76.01,75.81,75.88,159324.0,74.177,74.2649,74.0695,74.1379,159324.0
2023-05-18 11:40:00,75.89,76.31,75.83,76.21,208400.0,74.1476,74.558,74.089,74.4603,208400.0
2023-05-18 11:50:00,76.22,76.33,75.63,75.8,453593.0,74.4701,74.5775,73.8936,74.0597,453593.0
2023-05-18 12:00:00,75.8,75.81,75.41,75.53,430070.0,74.0597,74.0695,73.6787,73.7959,430070.0
2023-05-18 12:10:00,75.53,75.72,75.07,75.39,455632.0,73.7959,73.9816,73.3465,73.6591,455632.0
2023-05-18 12:20:00,75.38,75.48,75.19,75.31,251664.0,73.6494,73.7471,73.4637,73.581,251664.0
2023-05-18 12:30:00,75.3,75.46,75.23,75.24,224289.0,73.5712,73.7275,73.5028,73.5126,224289.0
2023-05-18 12:40:00,75.25,75.43,75.15,75.34,191212.0,73.5223,73.6982,73.4246,73.6103,191212.0
2023-05-18 12:50:00,75.31,75.36,75.06,75.32,200052.0,73.581,73.6298,73.3367,73.5907,200052.0
2023-05-18 13:00:00,75.33,75.51,75.32,75.48,213712.0,73.6005,73.7764,73.5907,73.7471,213712.0
2023-05-18 13:10:00,75.48,75.64,75.33,75.61,187327.0,73.7471,73.9034,73.6005,73.8741,187327.0
2023-05-18 13:20:00,75.62,75.87,75.28,75.3,384964.0,73.8838,74.1281,73.5517,73.5712,384964.0
2023-05-18 13:30:00,75.29,75.58,75.21,75.34,256600.0,73.5614,73.8448,73.4833,73.6103,256600.0
2023-05-18 13:40:00,75.33,75.4,74.97,75.25,239716.0,73.6005,73.6689,73.2488,73.5223,239716.0
2023-05-18 13:50:00,75.24,75.24,74.88,75.01,171849.0,73.5126,73.5126,73.1608,73.2879,171849.0
2023-05-18 14:00:00,75.0,75.14,74.93,75.03,224553.0,73.2781,73.4149,73.2097,73.3074,224553.0
2023-05-18 14:10:00,75.04,75.36,74.99,75.35,174122.0,73.3172,73.6298,73.2683,73.62,174122.0
2023-05-18 14:20:00,75.34,75.63,75.34,75.51,139918.0,73.6103,73.8936,73.6103,73.7764,139918.0
2023-05-18 14:30:00,75.51,75.71,75.5,75.7,168916.0,73.7764,73.9718,73.7666,73.962,168916.0
2023-05-18 14:40:00,75.71,75.8,75.56,75.78,183319.0,73.9718,74.0597,73.8252,74.0402,183319.0
2023-05-18 14:50:00,75.79,75.83,75.69,75.78,167918.0,74.0499,74.089,73.9522,74.0402,167918.0
2023-05-18 15:00:00,75.78,75.93,75.65,75.86,230486.0,74.0402,74.1867,73.9132,74.1183,230486.0
2023-05-18 15:10:00,75.87,76.29,75.87,76.25,197254.0,74.1281,74.5385,74.1281,74.4994,197254.0
2023-05-18 15:20:00,76.26,76.29,75.97,76.18,274491.0,74.5092,74.5385,74.2258,74.431,274491.0
2023-05-18 15:30:00,76.18,76.3,76.15,76.3,147477.0,74.431,74.5482,74.4017,74.5482,147477.0
2023-05-18 15:40:00,76.29,76.91,76.26,76.85,482177.0,74.5385,75.1442,74.5092,75.0856,482177.0
2023-05-18 15:50:00,76.89,77.18,76.85,76.94,662712.0,75.1247,75.408,75.0856,75.1735,662712.0
2023-05-19 09:30:00,77.42,77.6,77.21,77.53,360243.0,75.6425,75.8184,75.4373,75.75,360243.0
2023-05-19 09:40:00,77.52,77.71,77.43,77.47,383105.0,75.7402,75.9259,75.6523,75.6914,383105.0
2023-05-19 09:50:00,77.46,77.72,77.44,77.61,144281.0,75.6816,75.9356,75.6621,75.8282,144281.0
2023-05-19 10:00:00,77.63,77.63,77.25,77.51,289552.0,75.8477,75.8477,75.4764,75.7305,289552.0
2023-05-19 10:10:00,77.53,77.6,77.32,77.56,162802.0,75.75,75.8184,75.5448,75.7793,162802.0
2023-05-19 10:20:00,77.58,77.68,77.55,77.64,134953.0,75.7988,75.8966,75.7695,75.8575,134953.0
2023-05-19 10:30:00,77.62,77.71,77.36,77.54,103171.0,75.8379,75.9259,75.5839,75.7598,103171.0
2023-05-19 10:40:00,77.51,77.54,77.26,77.29,100536.0,75.7305,75.7598,75.4862,75.5155,100536.0
2023-05-19 10:50:00,77.27,77.52,77.27,77.51,141193.0,75.496,75.7402,75.496,75.7305,141193.0
2023-05-19 11:00:00,77.51,77.62,77.15,77.18,189351.0,75.7305,75.8379,75.3787,75.408,189351.0
2023-05-19 11:10:00,77.17,77.34,76.69,76.89,519228.0,75.3983,75.5644,74.9293,75.1247,519228.0
2023-05-19 11:20:00,76.9,77.24,76.5,76.51,396825.0,75.1345,75.4667,74.7436,74.7534,396825.0
2023-05-19 11:30:00,76.5,76.59,75.86,76.05,580633.0,74.7436,74.8316,74.1183,74.304,580633.0
2023-05-19 11:40:00,76.04,76.73,75.89,76.62,527781.0,74.2942,74.9684,74.1476,74.8609,527781.0
2023-05-19 11:50:00,76.64,76.86,76.43,76.49,358784.0,74.8804,75.0954,74.6753,74.7339,358784.0
2023-05-19 12:00:00,76.5,76.66,76.3,76.4,173959.0,74.7436,74.9,74.5482,74.6459,173959.0
2023-05-19 12:10:00,76.4,76.6,76.17,76.51,208140.0,74.6459,74.8413,74.4212,74.7534,208140.0
2023-05-19 12:20:00,76.52,76.69,76.34,76.35,150595.0,74.7632,74.9293,74.5873,74.5971,150595.0
2023-05-19 12:30:00,76.32,76.39,75.94,76.36,400364.0,74.5678,74.6362,74.1965,74.6069,400364.0
2023-05-19 12:40:00,76.36,76.58,76.3,76.56,109249.0,74.6069,74.8218,74.5482,74.8023,109249.0
2023-05-19 12:50:00,76.57,76.73,76.51,76.59,174489.0,74.812,74.9684,74.7534,74.8316,174489.0
2023-05-19 13:00:00,76.6,76.8,76.55,76.65,159223.0,74.8413,75.0368,74.7925,74.8902,159223.0
2023-05-19 13:10:00,76.63,76.77,76.53,76.73,95423.0,74.8707,75.0074,74.773,74.9684,95423.0
2023-05-19 13:20:00,76.73,76.76,76.53,76.65,165180.0,74.9684,74.9977,74.773,74.8902,165180.0
2023-05-19 13:30:00,76.65,76.7,76.49,76.62,130818.0,74.8902,74.9391,74.7339,74.8609,130818.0
2023-05-19 13:40:00,76.61,76.64,76.35,76.4,152968.0,74.8511,74.8804,74.5971,74.6459,152968.0
2023-05-19 13:50:00,76.39,76.46,76.21,76.21,94994.0,74.6362,74.7046,74.4603,74.4603,94994.0
2023-05-19 14:00:00,76.23,76.33,76.09,76.22,222963.0,74.4798,74.5775,74.3431,74.4701,222963.0
2023-05-19 14:10:00,76.21,76.33,75.94,76.32,204800.0,74.4603,74.5775,74.1965,74.5678,204800.0
2023-05-19 14:20:00,76.33,76.46,76.11,76.14,179721.0,74.5775,74.7046,74.3626,74.3919,179721.0
2023-05-19 14:30:00,76.14,76.34,76.05,76.29,140226.0,74.3919,74.5873,74.304,74.5385,140226.0
2023-05-19 14:40:00,76.31,76.36,76.12,76.19,103026.0,74.558,74.6069,74.3724,74.4408,103026.0
2023-05-19 14:50:00,76.2,76.61,76.2,76.6,191288.0,74.4505,74.8511,74.4505,74.8413,191288.0
2023-05-19 15:00:00,76.59,76.62,76.33,76.42,166969.0,74.8316,74.8609,74.5775,74.6655,166969.0
2023-05-19 15:10:00,76.43,76.62,76.43,76.52,141311.0,74.6753,74.8609,74.6753,74.7632,141311.0
2023-05-19 15:20:00,76.51,76.52,76.31,76.33,181204.0,74.7534,74.7632,74.558,74.5775,181204.0
2023-05-19 15:30:00,76.35,76.56,76.22,76.5,188625.0,74.5971,74.8023,74.4701,74.7436,188625.0
2023-05-19 15:40:00,76.5,76.62,76.46,76.53,193281.0,74.7436,74.8609,74.7046,74.773,193281.0
2023-05-19 15:50:00,76.54,76.77,76.42,76.57,347487.0,74.7827,75.0074,74.6655,74.812,347487.0
2023-05-22 09:30:00,76.56,77.44,76.56,77.34,391780.0,74.8023,75.6621,74.8023,75.5644,391780.0
2023-05-22 09:40:00,77.34,77.51,76.93,77.09,397269.0,75.5644,75.7305,75.1638,75.3201,397269.0
2023-05-22 09:50:00,77.09,77.19,76.71,76.79,250022.0,75.3201,75.4178,74.9488,75.027,250022.0
2023-05-22 10:00:00,76.78,76.82,75.86,76.0,391648.0,75.0172,75.0563,74.1183,74.2551,391648.0
2023-05-22 10:10:00,75.99,76.87,75.98,76.85,456104.0,74.2454,75.1051,74.2356,75.0856,456104.0
2023-05-22 10:20:00,76.83,76.96,76.63,76.83,284891.0,75.0661,75.1931,74.8707,75.0661,284891.0
2023-05-22 10:30:00,76.83,76.94,76.74,76.8,162927.0,75.0661,75.1735,74.9781,75.0368,162927.0
2023-05-22 10:40:00,76.8,76.8,76.41,76.48,217784.0,75.0368,75.0368,74.6557,74.7241,217784.0
2023-05-22 10:50:00,76.47,76.64,76.21,76.64,222490.0,74.7143,74.8804,74.4603,74.8804,222490.0
2023-05-22 11:00:00,76.65,76.95,76.61,76.87,231320.0,74.8902,75.1833,74.8511,75.1051,231320.0
2023-05-22 11:10:00,76.87,76.94,76.78,76.89,113259.0,75.1051,75.1735,75.0172,75.1247,113259.0
2023-05-22 11:20:00,76.87,76.98,76.8,76.92,118844.0,75.1051,75.2126,75.0368,75.154,118844.0
2023-05-22 11:30:00,76.92,77.03,76.73,76.79,155350.0,75.154,75.2615,74.9684,75.027,155350.0
2023-05-22 11:40:00,76.79,76.82,76.58,76.68,143838.0,75.027,75.0563,74.8218,74.9195,143838.0
2023-05-22 11:50:00,76.67,77.01,76.67,76.89,127296.0,74.9097,75.2419,74.9097,75.1247,127296.0
2023-05-22 12:00:00,76.89,77.0,76.85,76.89,108196.0,75.1247,75.2322,75.0856,75.1247,108196.0
2023-05-22 12:10:00,76.9,76.97,76.8,76.9,107050.0,75.1345,75.2029,75.0368,75.1345,107050.0
2023-05-22 12:20:00,76.9,76.92,76.61,76.7,107954.0,75.1345,75.154,74.8511,74.9391,107954.0
2023-05-22 12:30:00,76.7,76.78,76.64,76.66,109492.0,74.9391,75.0172,74.8804,74.9,109492.0
2023-05-22 12:40:00,76.66,76.74,76.63,76.64,95057.0,74.9,74.9781,74.8707,74.8804,95057.0
2023-05-22 12:50:00,76.64,76.8,76.63,76.78,66084.0,74.8804,75.0368,74.8707,75.0172,66084.0
2023-05-22 13:00:00,76.79,76.98,76.77,76.86,126899.0,75.027,75.2126,75.0074,75.0954,126899.0
2023-05-22 13:10:00,76.87,76.96,76.34,76.7,363198.0,75.1051,75.1931,74.5873,74.9391,363198.0
2023-05-22 13:20:00,76.71,76.87,76.68,76.78,132612.0,74.9488,75.1051,74.9195,75.0172,132612.0
2023-05-22 13:30:00,76.8,76.94,76.78,76.92,69369.0,75.0368,75.1735,75.0172,75.154,69369.0
2023-05-22 13:40:00,76.93,77.02,76.89,76.94,108830.0,75.1638,75.2517,75.1247,75.1735,108830.0
2023-05-22 13:50:00,76.92,76.98,76.83,76.84,134825.0,75.154,75.2126,75.0661,75.0758,134825.0
2023-05-22 14:00:00,76.83,76.94,76.82,76.94,71322.0,75.0661,75.1735,75.0563,75.1735,71322.0
2023-05-22 14:10:00,76.94,77.06,76.82,77.0,115958.0,75.1735,75.2908,75.0563,75.2322,115958.0
2023-05-22 14:20:00,77.0,77.14,76.91,77.12,152997.0,75.2322,75.3689,75.1442,75.3494,152997.0
2023-05-22 14:30:00,77.13,77.17,77.03,77.05,127901.0,75.3592,75.3983,75.2615,75.281,127901.0
2023-05-22 14:40:00,77.06,77.2,77.03,77.2,112754.0,75.2908,75.4276,75.2615,75.4276,112754.0
2023-05-22 14:50:00,77.2,77.42,76.99,77.16,245239.0,75.4276,75.6425,75.2224,75.3885,245239.0
2023-05-22 15:00:00,77.15,77.27,77.03,77.06,127820.0,75.3787,75.496,75.2615,75.2908,127820.0
2023-05-22 15:10:00,77.05,77.1,76.94,77.05,122432.0,75.281,75.3299,75.1735,75.281,122432.0
2023-05-22 15:20:00,77.05,77.05,76.62,76.76,202963.0,75.281,75.281,74.8609,74.9977,202963.0
2023-05-22 15:30:00,76.77,76.8,76.53,76.64,167778.0,75.0074,75.0368,74.773,74.8804,167778.0
2023-05-22 15:40:00,76.62,76.77,76.54,76.55,221542.0,74.8609,75.0074,74.7827,74.7925,221542.0
2023-05-22 15:50:00,76.55,76.66,76.43,76.65,417638.0,74.7925,74.9,74.6753,74.8902,417638.0
2023-05-23 09:30:00,75.68,75.91,75.54,75.72,364648.0,73.9425,74.1672,73.8057,73.9816,364648.0
2023-05-23 09:40:00,75.72,76.08,75.71,76.06,229235.0,73.9816,74.3333,73.9718,74.3137,229235.0
2023-05-23 09:50:00,76.06,76.21,75.91,76.0,202202.0,74.3137,74.4603,74.1672,74.2551,202202.0
2023-05-23 10:00:00,76.01,76.24,75.91,76.05,188818.0,74.2649,74.4896,74.1672,74.304,188818.0
2023-05-23 10:10:00,76.06,76.13,75.6,75.96,270611.0,74.3137,74.3821,73.8643,74.216,270611.0
2023-05-23 10:20:00,75.97,76.11,75.84,76.02,188803.0,74.2258,74.3626,74.0988,74.2747,188803.0
2023-05-23 10:30:00,76.02,76.18,75.92,76.17,108307.0,74.2747,74.431,74.177,74.4212,108307.0
2023-05-23 10:40:00,76.17,76.17,75.93,76.01,115874.0,74.4212,74.4212,74.1867,74.2649,115874.0
2023-05-23 10:50:00,76.01,76.02,75.71,75.84,176310.0,74.2649,74.2747,73.9718,74.0988,176310.0
2023-05-23 11:00:00,75.83,76.06,75.81,76.01,105859.0,74.089,74.3137,74.0695,74.2649,105859.0
2023-05-23 11:10:00,76.0,76.04,75.83,75.84,92654.0,74.2551,74.2942,74.089,74.0988,92654.0
2023-05-23 11:20:00,75.86,76.13,75.83,76.11,106296.0,74.1183,74.3821,74.089,74.3626,106296.0
2023-05-23 11:30:00,76.12,76.15,75.98,76.08,97171.0,74.3724,74.4017,74.2356,74.3333,97171.0
2023-05-23 11:40:00,76.09,76.19,76.06,76.1,77363.0,74.3431,74.4408,74.3137,74.3528,77363.0
2023-05-23 11:50:00,76.1,76.19,75.96,76.0,95031.0,74.3528,74.4408,74.216,74.2551,95031.0
2023-05-23 12:00:00,76.01,76.14,75.84,75.89,156972.0,74.2649,74.3919,74.0988,74.1476,156972.0
2023-05-23 12:10:00,75.89,75.95,75.77,75.83,139247.0,74.1476,74.2063,74.0304,74.089,139247.0
2023-05-23 12:20:00,75.83,75.92,75.71,75.76,120965.0,74.089,74.177,73.9718,74.0206,120965.0
2023-05-23 12:30:00,75.74,75.81,75.2,75.35,302726.0,74.0011,74.0695,73.4735,73.62,302726.0
2023-05-23 12:40:00,75.34,75.39,75.01,75.11,280982.0,73.6103,73.6591,73.2879,73.3856,280982.0
2023-05-23 12:50:00,75.1,75.39,75.08,75.25,228034.0,73.3758,73.6591,73.3562,73.5223,228034.0
2023-05-23 13:00:00,75.26,75.53,75.14,75.49,193332.0,73.5321,73.7959,73.4149,73.7568,193332.0
2023-05-23 13:10:00,75.5,75.59,75.43,75.55,155231.0,73.7666,73.8545,73.6982,73.8155,155231.0
2023-05-23 13:20:00,75.55,75.55,74.91,74.96,227125.0,73.8155,73.8155,73.1901,73.239,227125.0
2023-05-23 13:30:00,74.96,74.96,74.64,74.91,324517.0,73.239,73.239,72.9263,73.1901,324517.0
2023-05-23 13:40:00,74.92,75.16,74.89,74.92,184945.0,73.1999,73.4344,73.1706,73.1999,184945.0
2023-05-23 13:50:00,74.9,74.99,74.83,74.91,130398.0,73.1804,73.2683,73.112,73.1901,130398.0
2023-05-23 14:00:00,74.89,75.22,74.84,74.95,177343.0,73.1706,73.493,73.1218,73.2292,177343.0
2023-05-23 14:10:00,74.95,75.01,74.48,74.57,320895.0,73.2292,73.2879,72.77,72.858,320895.0
2023-05-23 14:20:00,74.57,74.57,73.8,74.15,471183.0,72.858,72.858,72.1056,72.4476,471183.0
2023-05-23 14:30:00,74.17,74.45,74.03,74.13,261630.0,72.4671,72.7407,72.3304,72.4281,261630.0
2023-05-23 14:40:00,74.13,74.3,73.96,74.19,179463.0,72.4281,72.5942,72.262,72.4867,179463.0
2023-05-23 14:50:00,74.19,74.44,74.17,74.38,135727.0,72.4867,72.7309,72.4671,72.6723,135727.0
2023-05-23 15:00:00,74.37,74.42,74.06,74.22,209251.0,72.6625,72.7114,72.3597,72.516,209251.0
2023-05-23 15:10:00,74.22,74.48,73.95,73.97,159857.0,72.516,72.77,72.2522,72.2717,159857.0
2023-05-23 15:20:00,73.97,74.41,73.92,74.39,188550.0,72.2717,72.7016,72.2229,72.6821,188550.0
2023-05-23 15:30:00,74.4,74.55,74.36,74.44,169114.0,72.6919,72.8384,72.6528,72.7309,169114.0
2023-05-23 15:40:00,74.44,74.58,74.35,74.42,238860.0,72.7309,72.8677,72.643,72.7114,238860.0
2023-05-23 15:50:00,74.44,74.45,74.01,74.03,513421.0,72.7309,72.7407,72.3108,72.3304,513421.0
2023-05-24 09:30:00,73.14,73.15,72.78,72.82,933531.0,71.4608,71.4706,71.1091,71.1481,933531.0
2023-05-24 09:40:00,72.83,72.88,72.54,72.6,724476.0,71.1579,71.2068,70.8746,70.9332,724476.0
2023-05-24 09:50:00,72.6,72.68,72.35,72.43,543499.0,70.9332,71.0113,70.6889,70.7671,543499.0
2023-05-24 10:00:00,72.42,72.56,72.12,72.14,566097.0,70.7573,70.8941,70.4642,70.4837,566097.0
2023-05-24 10:10:00,72.14,72.48,72.14,72.34,562873.0,70.4837,70.8159,70.4837,70.6792,562873.0
2023-05-24 10:20:00,72.34,72.43,72.0,72.18,457509.0,70.6792,70.7671,70.347,70.5228,457509.0
2023-05-24 10:30:00,72.17,72.41,72.17,72.32,312755.0,70.5131,70.7475,70.5131,70.6596,312755.0
2023-05-24 10:40:00,72.31,72.46,72.1,72.17,341951.0,70.6498,70.7964,70.4447,70.5131,341951.0
2023-05-24 10:50:00,72.18,72.18,71.98,72.06,248463.0,70.5228,70.5228,70.3274,70.4056,248463.0
2023-05-24 11:00:00,72.06,72.21,71.9,72.07,389247.0,70.4056,70.5521,70.2493,70.4154,389247.0
2023-05-24 11:10:00,72.09,72.25,72.0,72.17,349501.0,70.4349,70.5912,70.347,70.5131,349501.0
2023-05-24 11:20:00,72.18,72.85,72.16,72.46,526739.0,70.5228,71.1774,70.5033,70.7964,526739.0
2023-05-24 11:30:00,72.47,72.55,72.25,72.34,296946.0,70.8062,70.8843,70.5912,70.6792,296946.0
2023-05-24 11:40:00,72.33,72.4,71.93,72.19,437882.0,70.6694,70.7378,70.2786,70.5326,437882.0
2023-05-24 11:50:00,72.2,72.3,72.02,72.05,196747.0,70.5424,70.6401,70.3665,70.3958,196747.0
2023-05-24 12:00:00,72.05,72.34,72.04,72.22,222346.0,70.3958,70.6792,70.386,70.5619,222346.0
2023-05-24 12:10:00,72.22,72.24,71.84,71.91,291619.0,70.5619,70.5814,70.1906,70.259,291619.0
2023-05-24 12:20:00,71.93,71.99,71.75,71.82,227279.0,70.2786,70.3372,70.1027,70.1711,227279.0
2023-05-24 12:30:00,71.84,72.02,71.75,72.02,418520.0,70.1906,70.3665,70.1027,70.3665,418520.0
2023-05-24 12:40:00,72.03,72.19,71.97,72.01,172221.0,70.3763,70.5326,70.3176,70.3567,172221.0
2023-05-24 12:50:00,72.01,72.18,72.0,72.14,321199.0,70.3567,70.5228,70.347,70.4837,321199.0
2023-05-24 13:00:00,72.15,72.15,71.91,72.0,253851.0,70.4935,70.4935,70.259,70.347,253851.0
2023-05-24 13:10:00,72.0,72.09,71.81,72.07,505611.0,70.347,70.4349,70.1613,70.4154,505611.0
2023-05-24 13:20:00,72.07,72.33,71.98,72.07,299208.0,70.4154,70.6694,70.3274,70.4154,299208.0
2023-05-24 13:30:00,72.06,72.41,72.04,72.38,212494.0,70.4056,70.7475,70.386,70.7182,212494.0
2023-05-24 13:40:00,72.38,72.64,72.33,72.37,304958.0,70.7182,70.9723,70.6694,70.7085,304958.0
2023-05-24 13:50:00,72.4,72.52,72.34,72.45,152062.0,70.7378,70.855,70.6792,70.7866,152062.0
2023-05-24 14:00:00,72.45,72.63,72.17,72.19,274031.0,70.7866,70.9625,70.5131,70.5326,274031.0
2023-05-24 14:10:00,72.18,72.37,72.07,72.21,250887.0,70.5228,70.7085,70.4154,70.5521,250887.0
2023-05-24 14:20:00,72.22,72.22,71.91,71.98,237747.0,70.5619,70.5619,70.259,70.3274,237747.0
2023-05-24 14:30:00,71.97,72.3,71.89,72.23,308683.0,70.3176,70.6401,70.2395,70.5717,308683.0
2023-05-24 14:40:00,72.24,72.36,72.16,72.19,220377.0,70.5814,70.6987,70.5033,70.5326,220377.0
2023-05-24 14:50:00,72.17,72.28,71.95,72.06,226996.0,70.5131,70.6205,70.2981,70.4056,226996.0
2023-05-24 15:00:00,72.07,72.19,71.92,72.14,197155.0,70.4154,70.5326,70.2688,70.4837,197155.0
2023-05-24 15:10:00,72.13,72.77,72.11,72.74,407994.0,70.474,71.0993,70.4544,71.07,407994.0
2023-05-24 15:20:00,72.75,73.07,72.72,72.89,640314.0,71.0797,71.3924,71.0504,71.2165,640314.0
2023-05-24 15:30:00,72.9,73.32,72.67,72.86,490191.0,71.2263,71.6367,71.0016,71.1872,490191.0
2023-05-24 15:40:00,72.87,72.93,72.47,72.68,394748.0,71.197,71.2556,70.8062,71.0113,394748.0
2023-05-24 15:50:00,72.68,72.68,72.24,72.43,632843.0,71.0113,71.0113,70.5814,70.7671,632843.0
2023-05-25 09:30:00,74.25,74.32,73.15,73.21,573022.0,72.5453,72.6137,71.4706,71.5292,573022.0
2023-05-25 09:40:00,73.21,73.77,73.16,73.24,551966.0,71.5292,72.0763,71.4803,71.5585,551966.0
2023-05-25 09:50:00,73.25,73.57,73.14,73.44,263047.0,71.5683,71.8809,71.4608,71.7539,263047.0
2023-05-25 10:00:00,73.43,73.78,73.27,73.3,436870.0,71.7441,72.0861,71.5878,71.6171,436870.0
2023-05-25 10:10:00,73.29,73.48,73.12,73.19,311384.0,71.6073,71.793,71.4412,71.5096,311384.0
2023-05-25 10:20:00,73.18,73.5,73.05,73.43,309564.0,71.4999,71.8125,71.3729,71.7441,309564.0
2023-05-25 10:30:00,73.43,73.58,73.19,73.58,305186.0,71.7441,71.8907,71.5096,71.8907,305186.0
2023-05-25 10:40:00,73.58,73.87,73.52,73.69,355699.0,71.8907,72.174,71.8321,71.9982,355699.0
2023-05-25 10:50:00,73.7,73.78,73.58,73.75,165181.0,72.0079,72.0861,71.8907,72.0568,165181.0
2023-05-25 11:00:00,73.76,74.04,73.72,73.99,209835.0,72.0666,72.3401,72.0275,72.2913,209835.0
2023-05-25 11:10:00,73.98,74.22,73.68,73.75,476552.0,72.2815,72.516,71.9884,72.0568,476552.0
2023-05-25 11:20:00,73.74,73.84,73.63,73.67,230632.0,72.047,72.1447,71.9395,71.9786,230632.0
2023-05-25 11:30:00,73.67,73.72,73.33,73.35,208955.0,71.9786,72.0275,71.6464,71.666,208955.0
2023-05-25 11:40:00,73.36,73.36,73.14,73.3,227951.0,71.6757,71.6757,71.4608,71.6171,227951.0
2023-05-25 11:50:00,73.29,73.48,73.18,73.41,263897.0,71.6073,71.793,71.4999,71.7246,263897.0
2023-05-25 12:00:00,73.41,73.66,73.4,73.62,153962.0,71.7246,71.9688,71.7148,71.9298,153962.0
2023-05-25 12:10:00,73.61,73.97,73.6,73.94,187720.0,71.92,72.2717,71.9102,72.2424,187720.0
2023-05-25 12:20:00,73.95,74.17,73.81,73.98,279460.0,72.2522,72.4671,72.1154,72.2815,279460.0
2023-05-25 12:30:00,73.99,74.05,73.66,73.86,262771.0,72.2913,72.3499,71.9688,72.1643,262771.0
2023-05-25 12:40:00,73.89,74.03,73.84,73.91,106211.0,72.1936,72.3304,72.1447,72.2131,106211.0
2023-05-25 12:50:00,73.91,74.03,73.67,73.73,142171.0,72.2131,72.3304,71.9786,72.0372,142171.0
2023-05-25 13:00:00,73.72,73.84,73.58,73.75,189717.0,72.0275,72.1447,71.8907,72.0568,189717.0
2023-05-25 13:10:00,73.74,74.11,73.74,74.04,125645.0,72.047,72.4085,72.047,72.3401,125645.0
2023-05-25 13:20:00,74.05,74.36,74.02,74.25,164320.0,72.3499,72.6528,72.3206,72.5453,164320.0
2023-05-25 13:30:00,74.27,74.46,74.19,74.31,229359.0,72.5648,72.7505,72.4867,72.6039,229359.0
2023-05-25 13:40:00,74.33,74.37,74.22,74.35,112585.0,72.6235,72.6625,72.516,72.643,112585.0
2023-05-25 13:50:00,74.36,74.4,74.16,74.4,136252.0,72.6528,72.6919,72.4574,72.6919,136252.0
2023-05-25 14:00:00,74.41,75.03,74.29,74.34,515519.0,72.7016,73.3074,72.5844,72.6332,515519.0
2023-05-25 14:10:00,74.36,74.71,74.33,74.64,243916.0,72.6528,72.9947,72.6235,72.9263,243916.0
2023-05-25 14:20:00,74.65,74.65,74.43,74.45,210214.0,72.9361,72.9361,72.7212,72.7407,210214.0
2023-05-25 14:30:00,74.46,74.49,73.91,74.07,293420.0,72.7505,72.7798,72.2131,72.3694,293420.0
2023-05-25 14:40:00,74.07,74.14,73.8,73.87,264111.0,72.3694,72.4378,72.1056,72.174,264111.0
2023-05-25 14:50:00,73.86,74.06,73.84,73.94,172903.0,72.1643,72.3597,72.1447,72.2424,172903.0
2023-05-25 15:00:00,73.94,74.36,73.9,74.34,249853.0,72.2424,72.6528,72.2033,72.6332,249853.0
2023-05-25 15:10:00,74.34,74.51,74.17,74.28,271077.0,72.6332,72.7993,72.4671,72.5746,271077.0
2023-05-25 15:20:00,74.28,74.68,74.25,74.55,269370.0,72.5746,72.9654,72.5453,72.8384,269370.0
2023-05-25 15:30:00,74.56,74.75,74.39,74.6,300618.0,72.8482,73.0338,72.6821,72.8873,300618.0
2023-05-25 15:40:00,74.6,74.75,74.41,74.48,298765.0,72.8873,73.0338,72.7016,72.77,298765.0
2023-05-25 15:50:00,74.47,74.5,74.15,74.19,421456.0,72.7602,72.7896,72.4476,72.4867,421456.0
2023-05-26 09:30:00,74.53,75.1,74.47,75.08,423984.0,72.8189,73.3758,72.7602,73.3562,423984.0
2023-05-26 09:40:00,75.1,75.63,75.1,75.4,385746.0,73.3758,73.8936,73.3758,73.6689,385746.0
2023-05-26 09:50:00,75.44,75.55,75.25,75.41,206463.0,73.708,73.8155,73.5223,73.6787,206463.0
2023-05-26 10:00:00,75.43,75.93,75.35,75.92,394871.0,73.6982,74.1867,73.62,74.177,394871.0
2023-05-26 10:10:00,75.94,76.12,75.7,76.11,283254.0,74.1965,74.3724,73.962,74.3626,283254.0
2023-05-26 10:20:00,76.11,76.59,76.07,76.59,321158.0,74.3626,74.8316,74.3235,74.8316,321158.0
2023-05-26 10:30:00,76.59,76.73,76.43,76.63,285993.0,74.8316,74.9684,74.6753,74.8707,285993.0
2023-05-26 10:40:00,76.64,76.92,76.51,76.78,400206.0,74.8804,75.154,74.7534,75.0172,400206.0
2023-05-26 10:50:00,76.77,76.84,76.54,76.69,237368.0,75.0074,75.0758,74.7827,74.9293,237368.0
2023-05-26 11:00:00,76.69,76.88,76.38,76.46,206288.0,74.9293,75.1149,74.6264,74.7046,206288.0
2023-05-26 11:10:00,76.46,76.49,76.18,76.35,179132.0,74.7046,74.7339,74.431,74.5971,179132.0
2023-05-26 11:20:00,76.37,76.46,76.09,76.24,279123.0,74.6166,74.7046,74.3431,74.4896,279123.0
2023-05-26 11:30:00,76.25,76.42,76.23,76.36,133718.0,74.4994,74.6655,74.4798,74.6069,133718.0
2023-05-26 11:40:00,76.36,76.71,76.33,76.64,236998.0,74.6069,74.9488,74.5775,74.8804,236998.0
2023-05-26 11:50:00,76.66,76.73,76.46,76.51,90182.0,74.9,74.9684,74.7046,74.7534,90182.0
2023-05-26 12:00:00,76.52,76.77,76.48,76.7,134585.0,74.7632,75.0074,74.7241,74.9391,134585.0
2023-05-26 12:10:00,76.72,76.76,76.54,76.62,120312.0,74.9586,74.9977,74.7827,74.8609,120312.0
2023-05-26 12:20:00,76.63,76.93,76.62,76.93,170958.0,74.8707,75.1638,74.8609,75.1638,170958.0
2023-05-26 12:30:00,76.92,76.97,76.84,76.92,132704.0,75.154,75.2029,75.0758,75.154,132704.0
2023-05-26 12:40:00,76.91,77.01,76.85,76.89,101054.0,75.1442,75.2419,75.0856,75.1247,101054.0
2023-05-26 12:50:00,76.9,76.97,76.81,76.87,86828.0,75.1345,75.2029,75.0465,75.1051,86828.0
2023-05-26 13:00:00,76.9,77.04,76.89,77.0,108010.0,75.1345,75.2712,75.1247,75.2322,108010.0
2023-05-26 13:10:00,77.0,77.04,76.65,76.78,95761.0,75.2322,75.2712,74.8902,75.0172,95761.0
2023-05-26 13:20:00,76.81,76.91,76.74,76.82,75197.0,75.0465,75.1442,74.9781,75.0563,75197.0
2023-05-26 13:30:00,76.82,76.95,76.74,76.84,88757.0,75.0563,75.1833,74.9781,75.0758,88757.0
2023-05-26 13:40:00,76.84,76.84,76.58,76.76,93137.0,75.0758,75.0758,74.8218,74.9977,93137.0
2023-05-26 13:50:00,76.75,76.83,76.64,76.79,88409.0,74.9879,75.0661,74.8804,75.027,88409.0
2023-05-26 14:00:00,76.8,76.87,76.51,76.55,149079.0,75.0368,75.1051,74.7534,74.7925,149079.0
2023-05-26 14:10:00,76.55,76.83,76.55,76.78,136935.0,74.7925,75.0661,74.7925,75.0172,136935.0
2023-05-26 14:20:00,76.76,76.99,76.73,76.93,135924.0,74.9977,75.2224,74.9684,75.1638,135924.0
2023-05-26 14:30:00,76.94,77.17,76.9,77.09,165958.0,75.1735,75.3983,75.1345,75.3201,165958.0
2023-05-26 14:40:00,77.11,77.24,77.04,77.19,208763.0,75.3396,75.4667,75.2712,75.4178,208763.0
2023-05-26 14:50:00,77.19,77.29,77.05,77.1,135899.0,75.4178,75.5155,75.281,75.3299,135899.0
2023-05-26 15:00:00,77.1,77.38,77.1,77.36,125571.0,75.3299,75.6034,75.3299,75.5839,125571.0
2023-05-26 15:10:00,77.37,77.44,77.21,77.31,151826.0,75.5937,75.6621,75.4373,75.535,151826.0
2023-05-26 15:20:00,77.29,77.35,77.07,77.12,181449.0,75.5155,75.5741,75.3006,75.3494,181449.0
2023-05-26 15:30:00,77.11,77.24,76.97,77.06,200252.0,75.3396,75.4667,75.2029,75.2908,200252.0
2023-05-26 15:40:00,77.06,77.29,76.99,77.22,240545.0,75.2908,75.5155,75.2224,75.4471,240545.0
2023-05-26 15:50:00,77.21,77.31,76.92,77.05,1406678.0,75.4373,75.535,75.154,75.281,1406678.0
2023-05-30 09:30:00,78.13,78.43,78.04,78.16,566663.0,76.3362,76.6293,76.2483,76.3655,566663.0
2023-05-30 09:40:00,78.16,78.28,77.79,77.98,456804.0,76.3655,76.4828,76.004,76.1897,456804.0
2023-05-30 09:50:00,77.99,78.14,77.6,77.75,305928.0,76.1994,76.346,75.8184,75.9649,305928.0
2023-05-30 10:00:00,77.75,77.78,77.23,77.57,421081.0,75.9649,75.9943,75.4569,75.7891,421081.0
2023-05-30 10:10:00,77.58,77.93,77.35,77.9,245280.0,75.7988,76.1408,75.5741,76.1115,245280.0
2023-05-30 10:20:00,77.94,78.1,77.11,77.38,315414.0,76.1506,76.3069,75.3396,75.6034,315414.0
2023-05-30 10:30:00,77.39,77.71,77.26,77.38,215106.0,75.6132,75.9259,75.4862,75.6034,215106.0
2023-05-30 10:40:00,77.36,77.51,77.16,77.4,153770.0,75.5839,75.7305,75.3885,75.623,153770.0
2023-05-30 10:50:00,77.41,77.57,77.34,77.38,176853.0,75.6328,75.7891,75.5644,75.6034,176853.0
2023-05-30 11:00:00,77.37,77.61,77.32,77.46,165194.0,75.5937,75.8282,75.5448,75.6816,165194.0
2023-05-30 11:10:00,77.45,77.49,77.05,77.11,226649.0,75.6718,75.7109,75.281,75.3396,226649.0
2023-05-30 11:20:00,77.11,77.27,76.83,77.25,338303.0,75.3396,75.496,75.0661,75.4764,338303.0
2023-05-30 11:30:00,77.25,77.51,77.19,77.49,134242.0,75.4764,75.7305,75.4178,75.7109,134242.0
2023-05-30 11:40:00,77.49,77.57,77.27,77.4,124408.0,75.7109,75.7891,75.496,75.623,124408.0
2023-05-30 11:50:00,77.41,77.44,77.21,77.4,100095.0,75.6328,75.6621,75.4373,75.623,100095.0
2023-05-30 12:00:00,77.4,77.44,77.07,77.17,136355.0,75.623,75.6621,75.3006,75.3983,136355.0
2023-05-30 12:10:00,77.2,77.32,77.08,77.23,187972.0,75.4276,75.5448,75.3103,75.4569,187972.0
2023-05-30 12:20:00,77.24,77.33,76.98,77.07,181794.0,75.4667,75.5546,75.2126,75.3006,181794.0
2023-05-30 12:30:00,77.07,77.22,76.89,76.91,150010.0,75.3006,75.4471,75.1247,75.1442,150010.0
2023-05-30 12:40:00,76.92,77.04,76.72,77.02,158415.0,75.154,75.2712,74.9586,75.2517,158415.0
2023-05-30 12:50:00,77.01,77.31,77.0,77.29,134401.0,75.2419,75.535,75.2322,75.5155,134401.0
2023-05-30 13:00:00,77.3,77.3,76.94,77.02,113112.0,75.5253,75.5253,75.1735,75.2517,113112.0
2023-05-30 13:10:00,77.02,77.15,76.96,77.08,144980.0,75.2517,75.3787,75.1931,75.3103,144980.0
2023-05-30 13:20:00,77.08,77.14,76.62,76.7,294286.0,75.3103,75.3689,74.8609,74.9391,294286.0
2023-05-30 13:30:00,76.69,76.89,76.47,76.68,168818.0,74.9293,75.1247,74.7143,74.9195,168818.0
2023-05-30 13:40:00,76.68,76.82,76.64,76.79,112760.0,74.9195,75.0563,74.8804,75.027,112760.0
2023-05-30 13:50:00,76.8,76.9,76.42,76.46,153941.0,75.0368,75.1345,74.6655,74.7046,153941.0
2023-05-30 14:00:00,76.46,76.54,76.31,76.39,148116.0,74.7046,74.7827,74.558,74.6362,148116.0
2023-05-30 14:10:00,76.38,76.73,76.37,76.71,175630.0,74.6264,74.9684,74.6166,74.9488,175630.0
2023-05-30 14:20:00,76.73,77.09,76.68,77.04,244953.0,74.9684,75.3201,74.9195,75.2712,244953.0
2023-05-30 14:30:00,77.06,77.32,77.04,77.3,224741.0,75.2908,75.5448,75.2712,75.5253,224741.0
2023-05-30 14:40:00,77.3,77.54,77.26,77.27,281759.0,75.5253,75.7598,75.4862,75.496,281759.0
2023-05-30 14:50:00,77.29,77.43,77.08,77.14,145237.0,75.5155,75.6523,75.3103,75.3689,145237.0
2023-05-30 15:00:00,77.12,77.19,76.96,77.14,184078.0,75.3494,75.4178,75.1931,75.3689,184078.0
2023-05-30 15:10:00,77.13,77.17,76.89,77.06,133957.0,75.3592,75.3983,75.1247,75.2908,133957.0
2023-05-30 15:20:00,77.07,77.25,77.02,77.16,102706.0,75.3006,75.4764,75.2517,75.3885,102706.0
2023-05-30 15:30:00,77.15,77.32,77.13,77.17,98873.0,75.3787,75.5448,75.3592,75.3983,98873.0
2023-05-30 15:40:00,77.17,77.33,77.08,77.21,104268.0,75.3983,75.5546,75.3103,75.4373,104268.0
2023-05-30 15:50:00,77.23,77.23,76.8,77.08,425423.0,75.4569,75.4569,75.0368,75.3103,425423.0
2023-05-31 09:30:00,75.98,76.33,75.91,76.23,530857.0,74.2356,74.5775,74.1672,74.4798,530857.0
2023-05-31 09:40:00,76.22,76.56,76.0,76.11,484051.0,74.4701,74.8023,74.2551,74.3626,484051.0
2023-05-31 09:50:00,76.1,76.29,75.95,75.96,253077.0,74.3528,74.5385,74.2063,74.216,253077.0
2023-05-31 10:00:00,75.98,76.05,75.71,75.75,429514.0,74.2356,74.304,73.9718,74.0109,429514.0
2023-05-31 10:10:00,75.74,75.75,75.33,75.43,422182.0,74.0011,74.0109,73.6005,73.6982,422182.0
2023-05-31 10:20:00,75.42,75.48,75.03,75.26,426068.0,73.6884,73.7471,73.3074,73.5321,426068.0
2023-05-31 10:30:00,75.23,75.31,74.96,75.12,422576.0,73.5028,73.581,73.239,73.3953,422576.0
2023-05-31 10:40:00,75.13,75.32,75.03,75.25,331078.0,73.4051,73.5907,73.3074,73.5223,331078.0
2023-05-31 10:50:00,75.24,75.45,75.18,75.25,312627.0,73.5126,73.7178,73.4539,73.5223,312627.0
2023-05-31 11:00:00,75.25,75.36,75.04,75.11,238545.0,73.5223,73.6298,73.3172,73.3856,238545.0
2023-05-31 11:10:00,75.1,75.18,75.0,75.05,164799.0,73.3758,73.4539,73.2781,73.3269,164799.0
2023-05-31 11:20:00,75.06,75.2,74.93,74.94,192755.0,73.3367,73.4735,73.2097,73.2195,192755.0
2023-05-31 11:30:00,74.95,75.15,74.91,75.0,247285.0,73.2292,73.4246,73.1901,73.2781,247285.0
2023-05-31 11:40:00,75.0,75.22,74.98,75.19,236492.0,73.2781,73.493,73.2585,73.4637,236492.0
2023-05-31 11:50:00,75.19,75.38,75.07,75.19,197995.0,73.4637,73.6494,73.3465,73.4637,197995.0
2023-05-31 12:00:00,75.2,75.44,75.09,75.26,207903.0,73.4735,73.708,73.366,73.5321,207903.0
2023-05-31 12:10:00,75.26,75.38,75.2,75.23,147477.0,73.5321,73.6494,73.4735,73.5028,147477.0
2023-05-31 12:20:00,75.24,75.34,75.19,75.21,118039.0,73.5126,73.6103,73.4637,73.4833,118039.0
2023-05-31 12:30:00,75.21,75.33,75.15,75.17,145601.0,73.4833,73.6005,73.4246,73.4442,145601.0
2023-05-31 12:40:00,75.18,75.56,75.18,75.45,277039.0,73.4539,73.8252,73.4539,73.7178,277039.0
2023-05-31 12:50:00,75.45,75.45,75.03,75.36,350274.0,73.7178,73.7178,73.3074,73.6298,350274.0
2023-05-31 13:00:00,75.36,75.51,75.28,75.5,203364.0,73.6298,73.7764,73.5517,73.7666,203364.0
2023-05-31 13:10:00,75.51,75.58,75.4,75.43,158790.0,73.7764,73.8448,73.6689,73.6982,158790.0
2023-05-31 13:20:00,75.42,75.69,75.36,75.69,192643.0,73.6884,73.9522,73.6298,73.9522,192643.0
2023-05-31 13:30:00,75.69,75.95,75.55,75.93,395026.0,73.9522,74.2063,73.8155,74.1867,395026.0
2023-05-31 13:40:00,75.95,76.15,75.75,75.78,431983.0,74.2063,74.4017,74.0109,74.0402,431983.0
2023-05-31 13:50:00,75.8,76.08,75.8,76.06,156535.0,74.0597,74.3333,74.0597,74.3137,156535.0
2023-05-31 14:00:00,76.07,76.15,75.88,76.13,205852.0,74.3235,74.4017,74.1379,74.3821,205852.0
2023-05-31 14:10:00,76.13,76.28,76.0,76.15,333830.0,74.3821,74.5287,74.2551,74.4017,333830.0
2023-05-31 14:20:00,76.15,76.24,76.04,76.21,186535.0,74.4017,74.4896,74.2942,74.4603,186535.0
2023-05-31 14:30:00,76.21,76.26,76.01,76.17,193390.0,74.4603,74.5092,74.2649,74.4212,193390.0
2023-05-31 14:40:00,76.18,76.21,75.98,76.05,155433.0,74.431,74.4603,74.2356,74.304,155433.0
2023-05-31 14:50:00,76.05,76.06,75.66,75.96,244586.0,74.304,74.3137,73.9229,74.216,244586.0
2023-05-31 15:00:00,75.97,75.99,75.75,75.84,193173.0,74.2258,74.2454,74.0109,74.0988,193173.0
2023-05-31 15:10:00,75.84,75.95,75.74,75.85,146153.0,74.0988,74.2063,74.0011,74.1086,146153.0
2023-05-31 15:20:00,75.83,76.02,75.78,76.0,154352.0,74.089,74.2747,74.0402,74.2551,154352.0
2023-05-31 15:30:00,76.02,76.16,75.9,76.11,183388.0,74.2747,74.4114,74.1574,74.3626,183388.0
2023-05-31 15:40:00,76.12,76.51,76.07,76.35,350896.0,74.3724,74.7534,74.3235,74.5971,350896.0
2023-05-31 15:50:00,76.35,76.38,75.67,75.81,875556.0,74.5971,74.6264,73.9327,74.0695,875556.0
2023-06-01 09:30:00,75.88,75.98,75.32,75.65,585536.0,74.1379,74.2356,73.5907,73.9132,585536.0
2023-06-01 09:40:00,75.66,75.66,75.26,75.39,356890.0,73.9229,73.9229,73.5321,73.6591,356890.0
2023-06-01 09:50:00,75.38,75.5,75.18,75.45,419789.0,73.6494,73.7666,73.4539,73.7178,419789.0
2023-06-01 10:00:00,75.46,75.98,75.43,75.88,480972.0,73.7275,74.2356,73.6982,74.1379,480972.0
2023-06-01 10:10:00,75.88,76.25,75.78,75.84,572094.0,74.1379,74.4994,74.0402,74.0988,572094.0
2023-06-01 10:20:00,75.84,75.89,75.52,75.84,379063.0,74.0988,74.1476,73.7861,74.0988,379063.0
2023-06-01 10:30:00,75.84,76.09,75.76,76.06,310287.0,74.0988,74.3431,74.0206,74.3137,310287.0
2023-06-01 10:40:00,76.06,76.77,76.03,76.53,657643.0,74.3137,75.0074,74.2844,74.773,657643.0
2023-06-01 10:50:00,76.53,76.67,76.5,76.58,290119.0,74.773,74.9097,74.7436,74.8218,290119.0
2023-06-01 11:00:00,76.6,76.7,76.47,76.56,199409.0,74.8413,74.9391,74.7143,74.8023,199409.0
2023-06-01 11:10:00,76.56,77.09,76.52,76.88,339382.0,74.8023,75.3201,74.7632,75.1149,339382.0
2023-06-01 11:20:00,76.89,77.08,76.76,77.02,255917.0,75.1247,75.3103,74.9977,75.2517,255917.0
2023-06-01 11:30:00,77.03,77.23,76.97,77.06,246091.0,75.2615,75.4569,75.2029,75.2908,246091.0
2023-06-01 11:40:00,77.06,77.37,77.04,77.35,245142.0,75.2908,75.5937,75.2712,75.5741,245142.0
2023-06-01 11:50:00,77.36,77.51,77.31,77.49,227270.0,75.5839,75.7305,75.535,75.7109,227270.0
2023-06-01 12:00:00,77.51,77.74,77.5,77.62,309520.0,75.7305,75.9552,75.7207,75.8379,309520.0
2023-06-01 12:10:00,77.61,77.77,77.54,77.74,209663.0,75.8282,75.9845,75.7598,75.9552,209663.0
2023-06-01 12:20:00,77.74,77.92,77.71,77.87,248297.0,75.9552,76.131,75.9259,76.0822,248297.0
2023-06-01 12:30:00,77.87,77.91,77.76,77.82,136440.0,76.0822,76.1213,75.9747,76.0333,136440.0
2023-06-01 12:40:00,77.84,77.84,77.61,77.8,176182.0,76.0529,76.0529,75.8282,76.0138,176182.0
2023-06-01 12:50:00,77.81,77.88,77.75,77.83,84221.0,76.0236,76.092,75.9649,76.0431,84221.0
2023-06-01 13:00:00,77.83,77.89,77.73,77.73,94641.0,76.0431,76.1017,75.9454,75.9454,94641.0
2023-06-01 13:10:00,77.73,77.88,77.69,77.81,86236.0,75.9454,76.092,75.9063,76.0236,86236.0
2023-06-01 13:20:00,77.81,77.97,77.61,77.74,244919.0,76.0236,76.1799,75.8282,75.9552,244919.0
2023-06-01 13:30:00,77.76,77.77,77.64,77.72,110200.0,75.9747,75.9845,75.8575,75.9356,110200.0
2023-06-01 13:40:00,77.7,77.93,77.66,77.92,77083.0,75.9161,76.1408,75.877,76.131,77083.0
2023-06-01 13:50:00,77.93,78.06,77.88,78.05,168603.0,76.1408,76.2678,76.092,76.2581,168603.0
2023-06-01 14:00:00,78.05,78.13,77.86,78.09,146779.0,76.2581,76.3362,76.0724,76.2971,146779.0
2023-06-01 14:10:00,78.1,78.12,77.92,77.96,120610.0,76.3069,76.3264,76.131,76.1701,120610.0
2023-06-01 14:20:00,77.96,78.1,77.95,78.03,62329.0,76.1701,76.3069,76.1604,76.2385,62329.0
2023-06-01 14:30:00,78.04,78.07,77.91,77.94,124492.0,76.2483,76.2776,76.1213,76.1506,124492.0
2023-06-01 14:40:00,77.95,78.09,77.92,78.07,82998.0,76.1604,76.2971,76.131,76.2776,82998.0
2023-06-01 14:50:00,78.06,78.27,78.03,78.24,171292.0,76.2678,76.473,76.2385,76.4437,171292.0
2023-06-01 15:00:00,78.24,78.49,78.22,78.37,187984.0,76.4437,76.688,76.4242,76.5707,187984.0
2023-06-01 15:10:00,78.4,78.5,78.34,78.34,220380.0,76.6,76.6977,76.5414,76.5414,220380.0
2023-06-01 15:20:00,78.34,78.38,77.89,77.95,296835.0,76.5414,76.5805,76.1017,76.1604,296835.0
2023-06-01 15:30:00,77.95,77.99,77.4,77.46,387434.0,76.1604,76.1994,75.623,75.6816,387434.0
2023-06-01 15:40:00,77.46,77.86,77.39,77.85,286381.0,75.6816,76.0724,75.6132,76.0626,286381.0
2023-06-01 15:50:00,77.84,77.9,77.52,77.9,418203.0,76.0529,76.1115,75.7402,76.1115,418203.0
2023-06-02 09:30:00,79.37,80.13,79.33,80.09,678396.0,77.5478,78.2903,77.5087,78.2512,678396.0
2023-06-02 09:40:00,80.09,80.39,79.68,79.85,626880.0,78.2512,78.5443,77.8506,78.0167,626880.0
2023-06-02 09:50:00,79.84,79.96,79.24,79.26,392624.0,78.007,78.1242,77.4207,77.4403,392624.0
2023-06-02 10:00:00,79.28,79.67,79.04,79.5,552883.0,77.4598,77.8409,77.2253,77.6748,552883.0
2023-06-02 10:10:00,79.49,80.09,79.48,79.8,322025.0,77.665,78.2512,77.6552,77.9679,322025.0
2023-06-02 10:20:00,79.81,79.97,79.49,79.9,253025.0,77.9776,78.134,77.665,78.0656,253025.0
2023-06-02 10:30:00,79.91,80.21,79.7,80.17,236605.0,78.0754,78.3685,77.8702,78.3294,236605.0
2023-06-02 10:40:00,80.18,80.59,80.03,80.46,402169.0,78.3392,78.7397,78.1926,78.6127,402169.0
2023-06-02 10:50:00,80.46,80.69,80.31,80.65,273953.0,78.6127,78.8374,78.4662,78.7984,273953.0
2023-06-02 11:00:00,80.65,81.07,80.65,80.83,490206.0,78.7984,79.2087,78.7984,78.9742,490206.0
2023-06-02 11:10:00,80.84,80.98,80.84,80.91,183545.0,78.984,79.1208,78.984,79.0524,183545.0
2023-06-02 11:20:00,80.91,81.12,80.91,81.04,182084.0,79.0524,79.2576,79.0524,79.1794,182084.0
2023-06-02 11:30:00,81.04,81.12,80.73,80.77,237104.0,79.1794,79.2576,78.8765,78.9156,237104.0
2023-06-02 11:40:00,80.77,80.92,80.67,80.71,169362.0,78.9156,79.0622,78.8179,78.857,169362.0
2023-06-02 11:50:00,80.7,81.03,80.61,80.98,208370.0,78.8472,79.1696,78.7593,79.1208,208370.0
2023-06-02 12:00:00,80.99,81.05,80.83,80.89,137959.0,79.1306,79.1892,78.9742,79.0329,137959.0
2023-06-02 12:10:00,80.91,80.96,80.7,80.77,116067.0,79.0524,79.1012,78.8472,78.9156,116067.0
2023-06-02 12:20:00,80.79,80.97,80.75,80.96,121877.0,78.9351,79.111,78.8961,79.1012,121877.0
2023-06-02 12:30:00,80.99,81.12,80.89,81.09,140864.0,79.1306,79.2576,79.0329,79.2283,140864.0
2023-06-02 12:40:00,81.1,81.33,80.98,81.22,186938.0,79.238,79.4628,79.1208,79.3553,186938.0
2023-06-02 12:50:00,81.23,81.36,81.22,81.3,145333.0,79.365,79.4921,79.3553,79.4334,145333.0
2023-06-02 13:00:00,81.3,81.39,81.15,81.33,118291.0,79.4334,79.5214,79.2869,79.4628,118291.0
2023-06-02 13:10:00,81.32,81.33,81.1,81.29,213893.0,79.453,79.4628,79.238,79.4237,213893.0
2023-06-02 13:20:00,81.29,81.51,81.29,81.45,178141.0,79.4237,79.6386,79.4237,79.58,178141.0
2023-06-02 13:30:00,81.45,81.48,81.23,81.29,108502.0,79.58,79.6093,79.365,79.4237,108502.0
2023-06-02 13:40:00,81.31,81.33,81.14,81.29,207227.0,79.4432,79.4628,79.2771,79.4237,207227.0
2023-06-02 13:50:00,81.29,81.39,81.24,81.37,127164.0,79.4237,79.5214,79.3748,79.5018,127164.0
2023-06-02 14:00:00,81.38,81.45,81.0,81.15,243742.0,79.5116,79.58,79.1403,79.2869,243742.0
2023-06-02 14:10:00,81.14,81.17,81.02,81.11,156283.0,79.2771,79.3064,79.1599,79.2478,156283.0
2023-06-02 14:20:00,81.11,81.33,81.1,81.25,144184.0,79.2478,79.4628,79.238,79.3846,144184.0
2023-06-02 14:30:00,81.25,81.45,81.22,81.41,150813.0,79.3846,79.58,79.3553,79.5409,150813.0
2023-06-02 14:40:00,81.43,81.54,81.36,81.48,105759.0,79.5605,79.6679,79.4921,79.6093,105759.0
2023-06-02 14:50:00,81.48,81.53,81.33,81.47,112597.0,79.6093,79.6582,79.4628,79.5995,112597.0
2023-06-02 15:00:00,81.48,81.71,81.48,81.49,167294.0,79.6093,79.834,79.6093,79.6191,167294.0
2023-06-02 15:10:00,81.5,81.66,81.42,81.63,169973.0,79.6288,79.7852,79.5507,79.7559,169973.0
2023-06-02 15:20:00,81.63,81.63,81.33,81.35,141704.0,79.7559,79.7559,79.4628,79.4823,141704.0
2023-06-02 15:30:00,81.34,81.46,81.26,81.41,170282.0,79.4725,79.5898,79.3944,79.5409,170282.0
2023-06-02 15:40:00,81.4,81.52,81.27,81.43,273164.0,79.5311,79.6484,79.4041,79.5605,273164.0
2023-06-02 15:50:00,81.41,81.44,81.11,81.26,463213.0,79.5409,79.5702,79.2478,79.3944,463213.0
2023-06-05 09:30:00,81.44,81.94,81.35,81.72,353891.0,79.5702,80.0587,79.4823,79.8438,353891.0
2023-06-05 09:40:00,81.72,81.93,81.54,81.75,205764.0,79.8438,80.049,79.6679,79.8731,205764.0
2023-06-05 09:50:00,81.75,81.78,81.22,81.45,275875.0,79.8731,79.9024,79.3553,79.58,275875.0
2023-06-05 10:00:00,81.45,82.09,81.25,81.35,343467.0,79.58,80.2053,79.3846,79.4823,343467.0
2023-06-05 10:10:00,81.36,81.54,81.04,81.25,305033.0,79.4921,79.6679,79.1794,79.3846,305033.0
2023-06-05 10:20:00,81.27,81.34,81.08,81.2,242014.0,79.4041,79.4725,79.2185,79.3357,242014.0
2023-06-05 10:30:00,81.21,81.52,81.14,81.31,296177.0,79.3455,79.6484,79.2771,79.4432,296177.0
2023-06-05 10:40:00,81.32,81.72,81.27,81.64,355304.0,79.453,79.8438,79.4041,79.7656,355304.0
2023-06-05 10:50:00,81.64,81.77,81.48,81.58,243739.0,79.7656,79.8926,79.6093,79.707,243739.0
2023-06-05 11:00:00,81.59,81.75,81.47,81.72,439518.0,79.7168,79.8731,79.5995,79.8438,439518.0
2023-06-05 11:10:00,81.73,81.74,81.57,81.64,187292.0,79.8536,79.8633,79.6972,79.7656,187292.0
2023-06-05 11:20:00,81.65,81.82,81.49,81.77,150629.0,79.7754,79.9415,79.6191,79.8926,150629.0
2023-06-05 11:30:00,81.76,81.9,81.61,81.73,259026.0,79.8829,80.0197,79.7363,79.8536,259026.0
2023-06-05 11:40:00,81.73,81.84,81.65,81.82,126607.0,79.8536,79.961,79.7754,79.9415,126607.0
2023-06-05 11:50:00,81.82,81.92,81.73,81.79,232287.0,79.9415,80.0392,79.8536,79.9122,232287.0
2023-06-05 12:00:00,81.8,81.87,81.55,81.85,209323.0,79.922,79.9904,79.6777,79.9708,209323.0
2023-06-05 12:10:00,81.86,82.09,81.8,82.0,247398.0,79.9806,80.2053,79.922,80.1174,247398.0
2023-06-05 12:20:00,82.0,82.01,81.82,81.97,187245.0,80.1174,80.1271,79.9415,80.0881,187245.0
2023-06-05 12:30:00,81.98,82.02,81.88,81.94,110805.0,80.0978,80.1369,80.0001,80.0587,110805.0
2023-06-05 12:40:00,81.93,82.08,81.92,82.03,129231.0,80.049,80.1955,80.0392,80.1467,129231.0
2023-06-05 12:50:00,82.03,82.13,82.02,82.13,151841.0,80.1467,80.2444,80.1369,80.2444,151841.0
2023-06-05 13:00:00,82.14,82.17,82.0,82.15,191372.0,80.2542,80.2835,80.1174,80.2639,191372.0
2023-06-05 13:10:00,82.15,82.16,81.78,81.9,255876.0,80.2639,80.2737,79.9024,80.0197,255876.0
2023-06-05 13:20:00,81.9,81.93,81.42,81.55,201834.0,80.0197,80.049,79.5507,79.6777,201834.0
2023-06-05 13:30:00,81.55,81.57,81.28,81.42,206606.0,79.6777,79.6972,79.4139,79.5507,206606.0
2023-06-05 13:40:00,81.42,81.5,81.35,81.42,191470.0,79.5507,79.6288,79.4823,79.5507,191470.0
2023-06-05 13:50:00,81.42,81.56,81.28,81.52,241829.0,79.5507,79.6875,79.4139,79.6484,241829.0
2023-06-05 14:00:00,81.54,81.56,81.17,81.3,247651.0,79.6679,79.6875,79.3064,79.4334,247651.0
2023-06-05 14:10:00,81.3,81.35,81.1,81.32,212989.0,79.4334,79.4823,79.238,79.453,212989.0
2023-06-05 14:20:00,81.32,81.41,81.07,81.25,258640.0,79.453,79.5409,79.2087,79.3846,258640.0
2023-06-05 14:30:00,81.25,81.27,80.32,80.49,602747.0,79.3846,79.4041,78.4759,78.642,602747.0
2023-06-05 14:40:00,80.5,80.77,80.45,80.53,253805.0,78.6518,78.9156,78.603,78.6811,253805.0
2023-06-05 14:50:00,80.52,81.08,80.36,81.05,301189.0,78.6713,79.2185,78.515,79.1892,301189.0
2023-06-05 15:00:00,81.06,81.12,80.33,80.4,317019.0,79.199,79.2576,78.4857,78.5541,317019.0
2023-06-05 15:10:00,80.44,80.86,80.38,80.72,215462.0,78.5932,79.0035,78.5346,78.8668,215462.0
2023-06-05 15:20:00,80.73,80.93,80.69,80.79,198053.0,78.8765,79.0719,78.8374,78.9351,198053.0
2023-06-05 15:30:00,80.78,80.91,80.67,80.86,214688.0,78.9254,79.0524,78.8179,79.0035,214688.0
2023-06-05 15:40:00,80.86,81.0,80.77,80.97,336463.0,79.0035,79.1403,78.9156,79.111,336463.0
2023-06-05 15:50:00,80.99,81.08,80.71,80.74,773629.0,79.1306,79.2185,78.857,78.8863,773629.0
2023-06-06 09:30:00,80.46,80.5,80.09,80.22,317450.0,78.6127,78.6518,78.2512,78.3782,317450.0
2023-06-06 09:40:00,80.23,80.54,80.21,80.51,177583.0,78.388,78.6909,78.3685,78.6616,177583.0
2023-06-06 09:50:00,80.51,80.54,80.34,80.44,142563.0,78.6616,78.6909,78.4955,78.5932,142563.0
2023-06-06 10:00:00,80.45,80.86,80.39,80.86,259284.0,78.603,79.0035,78.5443,79.0035,259284.0
2023-06-06 10:10:00,80.86,81.02,80.64,80.94,296515.0,79.0035,79.1599,78.7886,79.0817,296515.0
2023-06-06 10:20:00,80.96,80.99,80.85,80.89,162618.0,79.1012,79.1306,78.9938,79.0329,162618.0
2023-06-06 10:30:00,80.92,81.06,80.83,80.87,184051.0,79.0622,79.199,78.9742,79.0133,184051.0
2023-06-06 10:40:00,80.86,81.43,80.85,81.4,273776.0,79.0035,79.5605,78.9938,79.5311,273776.0
2023-06-06 10:50:00,81.4,81.48,81.15,81.28,260194.0,79.5311,79.6093,79.2869,79.4139,260194.0
2023-06-06 11:00:00,81.29,81.37,81.18,81.22,126553.0,79.4237,79.5018,79.3162,79.3553,126553.0
2023-06-06 11:10:00,81.23,81.29,81.11,81.22,131114.0,79.365,79.4237,79.2478,79.3553,131114.0
2023-06-06 11:20:00,81.22,81.24,80.58,80.93,269339.0,79.3553,79.3748,78.73,79.0719,269339.0
2023-06-06 11:30:00,80.93,81.18,80.89,81.15,141074.0,79.0719,79.3162,79.0329,79.2869,141074.0
2023-06-06 11:40:00,81.15,81.38,81.0,81.31,147533.0,79.2869,79.5116,79.1403,79.4432,147533.0
2023-06-06 11:50:00,81.32,81.38,81.24,81.32,240080.0,79.453,79.5116,79.3748,79.453,240080.0
2023-06-06 12:00:00,81.34,81.48,81.07,81.18,137892.0,79.4725,79.6093,79.2087,79.3162,137892.0
2023-06-06 12:10:00,81.18,81.24,81.05,81.11,91544.0,79.3162,79.3748,79.1892,79.2478,91544.0
2023-06-06 12:20:00,81.12,81.18,80.99,81.01,141187.0,79.2576,79.3162,79.1306,79.1501,141187.0
2023-06-06 12:30:00,81.04,81.1,80.79,80.85,87169.0,79.1794,79.238,78.9351,78.9938,87169.0
2023-06-06 12:40:00,80.86,80.92,80.66,80.72,170622.0,79.0035,79.0622,78.8081,78.8668,170622.0
2023-06-06 12:50:00,80.72,80.87,80.51,80.61,173266.0,78.8668,79.0133,78.6616,78.7593,173266.0
2023-06-06 13:00:00,80.62,80.94,80.59,80.91,124162.0,78.7691,79.0817,78.7397,79.0524,124162.0
2023-06-06 13:10:00,80.92,81.14,80.89,80.95,144627.0,79.0622,79.2771,79.0329,79.0915,144627.0
2023-06-06 13:20:00,80.94,80.94,80.53,80.8,189280.0,79.0817,79.0817,78.6811,78.9449,189280.0
2023-06-06 13:30:00,80.79,80.87,80.67,80.78,107693.0,78.9351,79.0133,78.8179,78.9254,107693.0
2023-06-06 13:40:00,80.78,80.81,80.66,80.67,72401.0,78.9254,78.9547,78.8081,78.8179,72401.0
2023-06-06 13:50:00,80.67,80.75,80.41,80.58,128537.0,78.8179,78.8961,78.5639,78.73,128537.0
2023-06-06 14:00:00,80.59,80.63,80.42,80.61,131183.0,78.7397,78.7788,78.5736,78.7593,131183.0
2023-06-06 14:10:00,80.62,80.78,80.58,80.72,100424.0,78.7691,78.9254,78.73,78.8668,100424.0
2023-06-06 14:20:00,80.71,80.91,80.59,80.89,97161.0,78.857,79.0524,78.7397,79.0329,97161.0
2023-06-06 14:30:00,80.89,80.93,80.82,80.88,84317.0,79.0329,79.0719,78.9645,79.0231,84317.0
2023-06-06 14:40:00,80.87,81.0,80.86,80.97,85791.0,79.0133,79.1403,79.0035,79.111,85791.0
2023-06-06 14:50:00,80.95,81.09,80.95,81.06,113674.0,79.0915,79.2283,79.0915,79.199,113674.0
2023-06-06 15:00:00,81.06,81.26,81.06,81.18,147781.0,79.199,79.3944,79.199,79.3162,147781.0
2023-06-06 15:10:00,81.18,81.24,81.07,81.23,91778.0,79.3162,79.3748,79.2087,79.365,91778.0
2023-06-06 15:20:00,81.24,81.34,81.2,81.29,119026.0,79.3748,79.4725,79.3357,79.4237,119026.0
2023-06-06 15:30:00,81.3,81.37,81.03,81.08,158008.0,79.4334,79.5018,79.1696,79.2185,158008.0
2023-06-06 15:40:00,81.07,81.3,80.92,81.24,236058.0,79.2087,79.4334,79.0622,79.3748,236058.0
2023-06-06 15:50:00,81.24,81.56,81.24,81.26,371439.0,79.3748,79.6875,79.3748,79.3944,371439.0
2023-06-07 09:30:00,81.45,82.04,81.42,81.95,530278.0,79.58,80.1565,79.5507,80.0685,530278.0
2023-06-07 09:40:00,81.97,82.11,81.9,81.97,463752.0,80.0881,80.2248,80.0197,80.0881,463752.0
2023-06-07 09:50:00,81.97,82.14,81.73,81.96,330685.0,80.0881,80.2542,79.8536,80.0783,330685.0
2023-06-07 10:00:00,81.97,82.01,81.45,81.67,381224.0,80.0881,80.1271,79.58,79.7949,381224.0
2023-06-07 10:10:00,81.68,81.83,81.38,81.54,311785.0,79.8047,79.9513,79.5116,79.6679,311785.0
2023-06-07 10:20:00,81.53,81.61,81.19,81.44,372101.0,79.6582,79.7363,79.326,79.5702,372101.0
2023-06-07 10:30:00,81.43,81.59,80.99,81.17,393105.0,79.5605,79.7168,79.1306,79.3064,393105.0
2023-06-07 10:40:00,81.16,81.17,80.86,80.91,340162.0,79.2967,79.3064,79.0035,79.0524,340162.0
2023-06-07 10:50:00,80.9,81.06,80.67,81.02,378495.0,79.0426,79.199,78.8179,79.1599,378495.0
2023-06-07 11:00:00,81.03,81.18,80.93,81.09,284498.0,79.1696,79.3162,79.0719,79.2283,284498.0
2023-06-07 11:10:00,81.1,81.1,80.81,80.92,277908.0,79.238,79.238,78.9547,79.0622,277908.0
2023-06-07 11:20:00,80.92,81.13,80.82,81.08,236539.0,79.0622,79.2673,78.9645,79.2185,236539.0
2023-06-07 11:30:00,81.1,81.34,81.0,81.08,257501.0,79.238,79.4725,79.1403,79.2185,257501.0
2023-06-07 11:40:00,81.09,81.09,80.83,81.04,193088.0,79.2283,79.2283,78.9742,79.1794,193088.0
2023-06-07 11:50:00,81.04,81.05,80.54,80.59,295883.0,79.1794,79.1892,78.6909,78.7397,295883.0
2023-06-07 12:00:00,80.6,80.88,80.55,80.85,247270.0,78.7495,79.0231,78.7007,78.9938,247270.0
2023-06-07 12:10:00,80.82,80.87,80.68,80.69,269517.0,78.9645,79.0133,78.8277,78.8374,269517.0
2023-06-07 12:20:00,80.69,80.74,80.45,80.57,271538.0,78.8374,78.8863,78.603,78.7202,271538.0
2023-06-07 12:30:00,80.57,80.87,80.57,80.82,229707.0,78.7202,79.0133,78.7202,78.9645,229707.0
2023-06-07 12:40:00,80.82,80.96,80.75,80.77,207520.0,78.9645,79.1012,78.8961,78.9156,207520.0
2023-06-07 12:50:00,80.77,80.83,80.45,80.58,294705.0,78.9156,78.9742,78.603,78.73,294705.0
2023-06-07 13:00:00,80.58,80.67,80.35,80.65,410596.0,78.73,78.8179,78.5053,78.7984,410596.0
2023-06-07 13:10:00,80.66,80.76,80.27,80.3,408976.0,78.8081,78.9058,78.4271,78.4564,408976.0
2023-06-07 13:20:00,80.3,80.54,80.16,80.39,294554.0,78.4564,78.6909,78.3196,78.5443,294554.0
2023-06-07 13:30:00,80.39,80.45,80.14,80.16,420804.0,78.5443,78.603,78.3001,78.3196,420804.0
2023-06-07 13:40:00,80.17,80.47,80.16,80.27,371276.0,78.3294,78.6225,78.3196,78.4271,371276.0
2023-06-07 13:50:00,80.27,80.56,80.21,80.49,323899.0,78.4271,78.7104,78.3685,78.642,323899.0
2023-06-07 14:00:00,80.49,80.72,80.48,80.68,274744.0,78.642,78.8668,78.6323,78.8277,274744.0
2023-06-07 14:10:00,80.69,80.75,80.4,80.75,411703.0,78.8374,78.8961,78.5541,78.8961,411703.0
2023-06-07 14:20:00,80.75,80.86,80.54,80.65,352055.0,78.8961,79.0035,78.6909,78.7984,352055.0
2023-06-07 14:30:00,80.65,80.67,80.23,80.5,419540.0,78.7984,78.8179,78.388,78.6518,419540.0
2023-06-07 14:40:00,80.5,80.55,80.36,80.4,241259.0,78.6518,78.7007,78.515,78.5541,241259.0
2023-06-07 14:50:00,80.4,80.66,80.34,80.64,191435.0,78.5541,78.8081,78.4955,78.7886,191435.0
2023-06-07 15:00:00,80.63,80.72,80.52,80.54,259311.0,78.7788,78.8668,78.6713,78.6909,259311.0
2023-06-07 15:10:00,80.53,80.67,80.32,80.61,311794.0,78.6811,78.8179,78.4759,78.7593,311794.0
2023-06-07 15:20:00,80.62,80.81,80.42,80.61,312906.0,78.7691,78.9547,78.5736,78.7593,312906.0
2023-06-07 15:30:00,80.61,80.75,80.32,80.34,319080.0,78.7593,78.8961,78.4759,78.4955,319080.0
2023-06-07 15:40:00,80.34,80.46,80.22,80.42,425889.0,78.4955,78.6127,78.3782,78.5736,425889.0
2023-06-07 15:50:00,80.42,80.63,80.17,80.44,751466.0,78.5736,78.7788,78.3294,78.5932,751466.0
2023-06-08 09:30:00,80.38,80.65,80.31,80.38,466372.0,78.5346,78.7984,78.4662,78.5346,466372.0
2023-06-08 09:40:00,80.4,80.53,80.0,80.15,401054.0,78.5541,78.6811,78.1633,78.3098,401054.0
2023-06-08 09:50:00,80.15,80.35,79.93,80.3,250473.0,78.3098,78.5053,78.0949,78.4564,250473.0
2023-06-08 10:00:00,80.32,80.75,80.19,80.53,247482.0,78.4759,78.8961,78.3489,78.6811,247482.0
2023-06-08 10:10:00,80.54,80.8,80.48,80.67,274259.0,78.6909,78.9449,78.6323,78.8179,274259.0
2023-06-08 10:20:00,80.67,80.86,80.54,80.81,303527.0,78.8179,79.0035,78.6909,78.9547,303527.0
2023-06-08 10:30:00,80.82,80.94,80.56,80.69,310751.0,78.9645,79.0817,78.7104,78.8374,310751.0
2023-06-08 10:40:00,80.69,81.05,80.69,80.97,282801.0,78.8374,79.1892,78.8374,79.111,282801.0
2023-06-08 10:50:00,80.97,81.18,80.92,81.15,223929.0,79.111,79.3162,79.0622,79.2869,223929.0
2023-06-08 11:00:00,81.15,81.23,81.05,81.19,269761.0,79.2869,79.365,79.1892,79.326,269761.0
2023-06-08 11:10:00,81.2,81.26,81.04,81.12,159195.0,79.3357,79.3944,79.1794,79.2576,159195.0
2023-06-08 11:20:00,81.12,81.3,81.12,81.3,162299.0,79.2576,79.4334,79.2576,79.4334,162299.0
2023-06-08 11:30:00,81.3,81.35,81.19,81.24,114364.0,79.4334,79.4823,79.326,79.3748,114364.0
2023-06-08 11:40:00,81.26,81.3,81.12,81.18,153045.0,79.3944,79.4334,79.2576,79.3162,153045.0
2023-06-08 11:50:00,81.18,81.35,81.1,81.16,171655.0,79.3162,79.4823,79.238,79.2967,171655.0
2023-06-08 12:00:00,81.15,81.3,80.99,81.18,185334.0,79.2869,79.4334,79.1306,79.3162,185334.0
2023-06-08 12:10:00,81.18,81.42,81.16,81.37,140030.0,79.3162,79.5507,79.2967,79.5018,140030.0
2023-06-08 12:20:00,81.39,81.83,81.38,81.77,231912.0,79.5214,79.9513,79.5116,79.8926,231912.0
2023-06-08 12:30:00,81.77,81.79,81.48,81.52,179285.0,79.8926,79.9122,79.6093,79.6484,179285.0
2023-06-08 12:40:00,81.52,81.6,81.34,81.37,146278.0,79.6484,79.7266,79.4725,79.5018,146278.0
2023-06-08 12:50:00,81.36,81.58,81.36,81.49,85325.0,79.4921,79.707,79.4921,79.6191,85325.0
2023-06-08 13:00:00,81.51,81.61,81.47,81.6,124011.0,79.6386,79.7363,79.5995,79.7266,124011.0
2023-06-08 13:10:00,81.6,81.62,81.5,81.6,65484.0,79.7266,79.7461,79.6288,79.7266,65484.0
2023-06-08 13:20:00,81.6,81.62,81.33,81.37,111864.0,79.7266,79.7461,79.4628,79.5018,111864.0
2023-06-08 13:30:00,81.37,81.43,81.19,81.22,99433.0,79.5018,79.5605,79.326,79.3553,99433.0
2023-06-08 13:40:00,81.21,81.23,80.99,81.09,138948.0,79.3455,79.365,79.1306,79.2283,138948.0
2023-06-08 13:50:00,81.09,81.27,81.07,81.27,118115.0,79.2283,79.4041,79.2087,79.4041,118115.0
2023-06-08 14:00:00,81.28,81.38,81.2,81.26,122978.0,79.4139,79.5116,79.3357,79.3944,122978.0
2023-06-08 14:10:00,81.25,81.5,81.15,81.49,170635.0,79.3846,79.6288,79.2869,79.6191,170635.0
2023-06-08 14:20:00,81.49,81.55,81.45,81.53,94538.0,79.6191,79.6777,79.58,79.6582,94538.0
2023-06-08 14:30:00,81.54,81.72,81.54,81.68,176431.0,79.6679,79.8438,79.6679,79.8047,176431.0
2023-06-08 14:40:00,81.69,81.76,81.61,81.66,175735.0,79.8145,79.8829,79.7363,79.7852,175735.0
2023-06-08 14:50:00,81.66,81.75,81.64,81.69,135131.0,79.7852,79.8731,79.7656,79.8145,135131.0
2023-06-08 15:00:00,81.7,81.77,81.65,81.75,94919.0,79.8243,79.8926,79.7754,79.8731,94919.0
2023-06-08 15:10:00,81.77,81.83,81.6,81.64,127916.0,79.8926,79.9513,79.7266,79.7656,127916.0
2023-06-08 15:20:00,81.65,81.78,81.61,81.69,84832.0,79.7754,79.9024,79.7363,79.8145,84832.0
2023-06-08 15:30:00,81.69,81.73,81.6,81.7,123559.0,79.8145,79.8536,79.7266,79.8243,123559.0
2023-06-08 15:40:00,81.69,81.94,81.69,81.92,172328.0,79.8145,80.0587,79.8145,80.0392,172328.0
2023-06-08 15:50:00,81.92,82.04,81.71,81.77,391931.0,80.0392,80.1565,79.834,79.8926,391931.0
2023-06-09 09:30:00,82.21,82.58,82.19,82.52,337889.0,80.3225,80.6841,80.303,80.6254,337889.0
2023-06-09 09:40:00,82.53,82.78,82.49,82.64,345189.0,80.6352,80.8795,80.5961,80.7427,345189.0
2023-06-09 09:50:00,82.66,82.96,82.66,82.76,292204.0,80.7622,81.0553,80.7622,80.8599,292204.0
2023-06-09 10:00:00,82.77,83.18,82.77,82.92,302048.0,80.8697,81.2703,80.8697,81.0162,302048.0
2023-06-09 10:10:00,82.93,83.31,82.88,83.31,253453.0,81.026,81.3973,80.9772,81.3973,253453.0
2023-06-09 10:20:00,83.31,83.31,83.08,83.24,189150.0,81.3973,81.3973,81.1726,81.3289,189150.0
2023-06-09 10:30:00,83.27,83.36,83.02,83.09,245037.0,81.3582,81.4461,81.114,81.1823,245037.0
2023-06-09 10:40:00,83.08,83.16,82.75,82.81,267701.0,81.1726,81.2507,80.8502,80.9088,267701.0
2023-06-09 10:50:00,82.79,82.98,82.52,82.86,342863.0,80.8892,81.0749,80.6254,80.9576,342863.0
2023-06-09 11:00:00,82.88,83.15,82.79,83.06,197216.0,80.9772,81.241,80.8892,81.153,197216.0
2023-06-09 11:10:00,83.06,83.15,82.83,82.92,161235.0,81.153,81.241,80.9283,81.0162,161235.0
2023-06-09 11:20:00,82.91,82.91,82.06,82.15,359939.0,81.0065,81.0065,80.176,80.2639,359939.0
2023-06-09 11:30:00,82.14,82.31,81.84,82.14,391064.0,80.2542,80.4203,79.961,80.2542,391064.0
2023-06-09 11:40:00,82.15,82.37,82.14,82.26,182656.0,80.2639,80.4789,80.2542,80.3714,182656.0
2023-06-09 11:50:00,82.24,82.27,81.88,81.91,189132.0,80.3519,80.3812,80.0001,80.0294,189132.0
2023-06-09 12:00:00,81.91,82.06,81.59,81.89,254497.0,80.0294,80.176,79.7168,80.0099,254497.0
2023-06-09 12:10:00,81.9,82.18,81.88,82.12,168757.0,80.0197,80.2932,80.0001,80.2346,168757.0
2023-06-09 12:20:00,82.12,82.14,81.59,81.78,180061.0,80.2346,80.2542,79.7168,79.9024,180061.0
2023-06-09 12:30:00,81.78,81.97,81.64,81.71,135611.0,79.9024,80.0881,79.7656,79.834,135611.0
2023-06-09 12:40:00,81.71,81.99,81.58,81.99,188181.0,79.834,80.1076,79.707,80.1076,188181.0
2023-06-09 12:50:00,81.99,82.12,81.89,82.11,128021.0,80.1076,80.2346,80.0099,80.2248,128021.0
2023-06-09 13:00:00,82.12,82.28,82.04,82.25,132033.0,80.2346,80.3909,80.1565,80.3616,132033.0
2023-06-09 13:10:00,82.27,82.27,82.07,82.07,131025.0,80.3812,80.3812,80.1858,80.1858,131025.0
2023-06-09 13:20:00,82.08,82.32,82.02,82.32,150843.0,80.1955,80.43,80.1369,80.43,150843.0
2023-06-09 13:30:00,82.33,82.43,82.3,82.38,136781.0,80.4398,80.5375,80.4105,80.4886,136781.0
2023-06-09 13:40:00,82.4,82.59,82.37,82.38,193531.0,80.5082,80.6938,80.4789,80.4886,193531.0
2023-06-09 13:50:00,82.38,82.56,82.32,82.56,150802.0,80.4886,80.6645,80.43,80.6645,150802.0
2023-06-09 14:00:00,82.57,82.59,82.44,82.51,110773.0,80.6743,80.6938,80.5473,80.6157,110773.0
2023-06-09 14:10:00,82.52,82.59,82.35,82.46,171847.0,80.6254,80.6938,80.4593,80.5668,171847.0
2023-06-09 14:20:00,82.47,82.69,82.38,82.47,193944.0,80.5766,80.7915,80.4886,80.5766,193944.0
2023-06-09 14:30:00,82.47,82.49,82.18,82.2,149107.0,80.5766,80.5961,80.2932,80.3128,149107.0
2023-06-09 14:40:00,82.19,82.35,82.16,82.21,101572.0,80.303,80.4593,80.2737,80.3225,101572.0
2023-06-09 14:50:00,82.21,82.4,82.2,82.39,123358.0,80.3225,80.5082,80.3128,80.4984,123358.0
2023-06-09 15:00:00,82.39,82.52,82.12,82.17,198058.0,80.4984,80.6254,80.2346,80.2835,198058.0
2023-06-09 15:10:00,82.17,82.36,82.07,82.32,123057.0,80.2835,80.4691,80.1858,80.43,123057.0
2023-06-09 15:20:00,82.32,82.39,82.2,82.31,99151.0,80.43,80.4984,80.3128,80.4203,99151.0
2023-06-09 15:30:00,82.29,82.39,82.05,82.23,139226.0,80.4007,80.4984,80.1662,80.3421,139226.0
2023-06-09 15:40:00,82.23,82.34,82.18,82.18,138021.0,80.3421,80.4496,80.2932,80.2932,138021.0
2023-06-09 15:50:00,82.16,82.2,82.01,82.2,399785.0,80.2737,80.3128,80.1271,80.3128,399785.0
2023-06-12 09:30:00,82.75,82.79,82.37,82.73,287663.0,80.8502,80.8892,80.4789,80.8306,287663.0
2023-06-12 09:40:00,82.74,82.91,82.47,82.63,349686.0,80.8404,81.0065,80.5766,80.7329,349686.0
2023-06-12 09:50:00,82.61,82.79,82.58,82.76,154303.0,80.7134,80.8892,80.6841,80.8599,154303.0
2023-06-12 10:00:00,82.76,82.78,82.36,82.49,200621.0,80.8599,80.8795,80.4691,80.5961,200621.0
2023-06-12 10:10:00,82.49,82.7,82.36,82.51,199922.0,80.5961,80.8013,80.4691,80.6157,199922.0
2023-06-12 10:20:00,82.49,82.66,82.41,82.6,222550.0,80.5961,80.7622,80.518,80.7036,222550.0
2023-06-12 10:30:00,82.6,82.65,82.3,82.38,211580.0,80.7036,80.7524,80.4105,80.4886,211580.0
2023-06-12 10:40:00,82.37,82.63,82.33,82.56,209196.0,80.4789,80.7329,80.4398,80.6645,209196.0
2023-06-12 10:50:00,82.58,82.63,82.42,82.47,174601.0,80.6841,80.7329,80.5277,80.5766,174601.0
2023-06-12 11:00:00,82.48,82.64,82.39,82.44,152350.0,80.5863,80.7427,80.4984,80.5473,152350.0
2023-06-12 11:10:00,82.45,82.64,82.43,82.61,117408.0,80.557,80.7427,80.5375,80.7134,117408.0
2023-06-12 11:20:00,82.6,82.63,82.48,82.58,101057.0,80.7036,80.7329,80.5863,80.6841,101057.0
2023-06-12 11:30:00,82.58,82.81,82.58,82.75,158282.0,80.6841,80.9088,80.6841,80.8502,158282.0
2023-06-12 11:40:00,82.76,82.89,82.72,82.75,118200.0,80.8599,80.9869,80.8208,80.8502,118200.0
2023-06-12 11:50:00,82.75,82.84,82.67,82.84,114761.0,80.8502,80.9381,80.772,80.9381,114761.0
2023-06-12 12:00:00,82.83,82.89,82.78,82.88,90673.0,80.9283,80.9869,80.8795,80.9772,90673.0
2023-06-12 12:10:00,82.88,82.89,82.79,82.83,74881.0,80.9772,80.9869,80.8892,80.9283,74881.0
2023-06-12 12:20:00,82.81,82.92,82.78,82.87,56434.0,80.9088,81.0162,80.8795,80.9674,56434.0
2023-06-12 12:30:00,82.88,83.04,82.88,83.01,107987.0,80.9772,81.1335,80.9772,81.1042,107987.0
2023-06-12 12:40:00,83.02,83.08,82.94,83.0,84283.0,81.114,81.1726,81.0358,81.0944,84283.0
2023-06-12 12:50:00,83.0,83.06,82.98,83.04,67408.0,81.0944,81.153,81.0749,81.1335,67408.0
2023-06-12 13:00:00,83.03,83.12,82.93,82.96,75779.0,81.1237,81.2117,81.026,81.0553,75779.0
2023-06-12 13:10:00,82.96,83.05,82.94,83.02,51491.0,81.0553,81.1433,81.0358,81.114,51491.0
2023-06-12 13:20:00,83.02,83.05,82.93,82.96,29391.0,81.114,81.1433,81.026,81.0553,29391.0
2023-06-12 13:30:00,82.96,83.03,82.86,82.95,57329.0,81.0553,81.1237,80.9576,81.0456,57329.0
2023-06-12 13:40:00,82.95,83.19,82.94,83.13,98245.0,81.0456,81.28,81.0358,81.2214,98245.0
2023-06-12 13:50:00,83.13,83.25,83.08,83.23,80383.0,81.2214,81.3387,81.1726,81.3191,80383.0
2023-06-12 14:00:00,83.23,83.26,83.12,83.16,106543.0,81.3191,81.3484,81.2117,81.2507,106543.0
2023-06-12 14:10:00,83.17,83.23,83.13,83.15,67751.0,81.2605,81.3191,81.2214,81.241,67751.0
2023-06-12 14:20:00,83.17,83.23,83.11,83.16,64285.0,81.2605,81.3191,81.2019,81.2507,64285.0
2023-06-12 14:30:00,83.16,83.33,83.15,83.18,85010.0,81.2507,81.4168,81.241,81.2703,85010.0
2023-06-12 14:40:00,83.19,83.4,83.18,83.38,92981.0,81.28,81.4852,81.2703,81.4657,92981.0
2023-06-12 14:50:00,83.38,83.67,83.38,83.64,167752.0,81.4657,81.749,81.4657,81.7197,167752.0
2023-06-12 15:00:00,83.65,83.85,83.58,83.85,205678.0,81.7295,81.9249,81.6611,81.9249,205678.0
2023-06-12 15:10:00,83.85,84.3,83.82,84.01,310053.0,81.9249,82.3646,81.8956,82.0812,310053.0
2023-06-12 15:20:00,84.02,84.09,83.9,84.07,149092.0,82.091,82.1594,81.9737,82.1398,149092.0
2023-06-12 15:30:00,84.05,84.19,83.96,84.17,129482.0,82.1203,82.2571,82.0324,82.2375,129482.0
2023-06-12 15:40:00,84.19,84.37,84.06,84.16,190658.0,82.2571,82.433,82.1301,82.2278,190658.0
2023-06-12 15:50:00,84.17,84.41,84.02,84.37,490665.0,82.2375,82.472,82.091,82.433,490665.0
2023-06-13 09:30:00,85.27,85.95,85.11,85.93,565145.0,83.3123,83.9767,83.156,83.9571,565145.0
2023-06-13 09:40:00,85.92,86.32,85.39,85.71,530782.0,83.9474,84.3382,83.4295,83.7422,530782.0
2023-06-13 09:50:00,85.7,85.86,85.3,85.48,285827.0,83.7324,83.8887,83.3416,83.5175,285827.0
2023-06-13 10:00:00,85.49,85.75,85.26,85.36,203816.0,83.5272,83.7813,83.3025,83.4002,203816.0
2023-06-13 10:10:00,85.32,85.41,84.84,85.21,279051.0,83.3611,83.4491,82.8922,83.2537,279051.0
2023-06-13 10:20:00,85.25,85.47,85.16,85.45,192805.0,83.2928,83.5077,83.2048,83.4882,192805.0
2023-06-13 10:30:00,85.46,85.73,85.13,85.69,240470.0,83.4979,83.7617,83.1755,83.7227,240470.0
2023-06-13 10:40:00,85.7,85.81,85.48,85.78,296414.0,83.7324,83.8399,83.5175,83.8106,296414.0
2023-06-13 10:50:00,85.78,85.86,85.6,85.64,211543.0,83.8106,83.8887,83.6347,83.6738,211543.0
2023-06-13 11:00:00,85.65,85.77,85.46,85.74,220206.0,83.6836,83.8008,83.4979,83.7715,220206.0
2023-06-13 11:10:00,85.74,86.22,85.73,86.1,312349.0,83.7715,84.2405,83.7617,84.1232,312349.0
2023-06-13 11:20:00,86.11,86.38,86.01,86.06,288319.0,84.133,84.3968,84.0353,84.0842,288319.0
2023-06-13 11:30:00,86.06,86.14,85.69,85.76,257124.0,84.0842,84.1623,83.7227,83.791,257124.0
2023-06-13 11:40:00,85.76,85.91,85.69,85.89,188543.0,83.791,83.9376,83.7227,83.9181,188543.0
2023-06-13 11:50:00,85.88,86.09,85.65,85.66,171209.0,83.9083,84.1135,83.6836,83.6933,171209.0
2023-06-13 12:00:00,85.67,85.81,85.48,85.8,225068.0,83.7031,83.8399,83.5175,83.8301,225068.0
2023-06-13 12:10:00,85.79,85.99,85.78,85.97,179948.0,83.8204,84.0158,83.8106,83.9962,179948.0
2023-06-13 12:20:00,85.97,86.04,85.78,86.0,480319.0,83.9962,84.0646,83.8106,84.0255,480319.0
2023-06-13 12:30:00,86.01,86.08,85.9,86.04,180267.0,84.0353,84.1037,83.9278,84.0646,180267.0
2023-06-13 12:40:00,86.05,86.2,85.95,86.04,171614.0,84.0744,84.2209,83.9767,84.0646,171614.0
2023-06-13 12:50:00,86.03,86.23,86.0,86.22,133482.0,84.0548,84.2503,84.0255,84.2405,133482.0
2023-06-13 13:00:00,86.23,86.41,85.99,86.08,256067.0,84.2503,84.4261,84.0158,84.1037,256067.0
2023-06-13 13:10:00,86.08,86.18,85.89,86.17,209489.0,84.1037,84.2014,83.9181,84.1916,209489.0
2023-06-13 13:20:00,86.17,86.31,86.06,86.24,223968.0,84.1916,84.3284,84.0842,84.26,223968.0
2023-06-13 13:30:00,86.26,86.3,86.08,86.13,116338.0,84.2796,84.3186,84.1037,84.1525,116338.0
2023-06-13 13:40:00,86.12,86.34,86.12,86.31,131455.0,84.1428,84.3577,84.1428,84.3284,131455.0
2023-06-13 13:50:00,86.31,86.31,85.99,86.13,162925.0,84.3284,84.3284,84.0158,84.1525,162925.0
2023-06-13 14:00:00,86.13,86.2,85.94,85.95,127656.0,84.1525,84.2209,83.9669,83.9767,127656.0
2023-06-13 14:10:00,85.92,85.97,85.67,85.93,269710.0,83.9474,83.9962,83.7031,83.9571,269710.0
2023-06-13 14:20:00,85.93,86.0,85.42,85.55,213282.0,83.9571,84.0255,83.4588,83.5859,213282.0
2023-06-13 14:30:00,85.56,85.6,85.27,85.51,272932.0,83.5956,83.6347,83.3123,83.5468,272932.0
2023-06-13 14:40:00,85.5,85.58,85.28,85.43,201146.0,83.537,83.6152,83.3221,83.4686,201146.0
2023-06-13 14:50:00,85.44,85.78,85.43,85.67,165307.0,83.4784,83.8106,83.4686,83.7031,165307.0
2023-06-13 15:00:00,85.68,85.95,85.66,85.86,145354.0,83.7129,83.9767,83.6933,83.8887,145354.0
2023-06-13 15:10:00,85.88,86.01,85.73,85.89,165784.0,83.9083,84.0353,83.7617,83.9181,165784.0
2023-06-13 15:20:00,85.88,86.08,85.77,85.84,222605.0,83.9083,84.1037,83.8008,83.8692,222605.0
2023-06-13 15:30:00,85.84,85.9,85.7,85.79,139606.0,83.8692,83.9278,83.7324,83.8204,139606.0
2023-06-13 15:40:00,85.8,86.0,85.72,85.81,239844.0,83.8301,84.0255,83.752,83.8399,239844.0
2023-06-13 15:50:00,85.79,86.11,85.71,86.03,378647.0,83.8204,84.133,83.7422,84.0548,378647.0
2023-06-14 09:30:00,86.22,86.32,85.93,86.15,964657.0,84.2405,84.3382,83.9571,84.1721,964657.0
2023-06-14 09:40:00,86.17,86.51,86.16,86.47,478652.0,84.1916,84.5238,84.1819,84.4847,478652.0
2023-06-14 09:50:00,86.47,86.62,86.34,86.51,381725.0,84.4847,84.6313,84.3577,84.5238,381725.0
2023-06-14 10:00:00,86.52,86.87,86.43,86.83,819008.0,84.5336,84.8756,84.4457,84.8365,819008.0
2023-06-14 10:10:00,86.82,86.88,86.7,86.76,453413.0,84.8267,84.8853,84.7095,84.7681,453413.0
2023-06-14 10:20:00,86.76,86.97,86.51,86.64,408681.0,84.7681,84.9733,84.5238,84.6508,408681.0
2023-06-14 10:30:00,86.67,86.88,86.62,86.83,418922.0,84.6802,84.8853,84.6313,84.8365,418922.0
2023-06-14 10:40:00,86.83,87.02,86.72,86.86,276387.0,84.8365,85.0221,84.729,84.8658,276387.0
2023-06-14 10:50:00,86.87,86.88,86.65,86.74,223105.0,84.8756,84.8853,84.6606,84.7485,223105.0
2023-06-14 11:00:00,86.74,86.87,86.66,86.81,151622.0,84.7485,84.8756,84.6704,84.8169,151622.0
2023-06-14 11:10:00,86.82,87.21,86.79,87.19,318212.0,84.8267,85.2078,84.7974,85.1882,318212.0
2023-06-14 11:20:00,87.19,87.45,87.15,87.2,359053.0,85.1882,85.4422,85.1491,85.198,359053.0
2023-06-14 11:30:00,87.22,87.24,87.11,87.14,199300.0,85.2175,85.2371,85.11,85.1394,199300.0
2023-06-14 11:40:00,87.14,87.21,87.04,87.12,351189.0,85.1394,85.2078,85.0417,85.1198,351189.0
2023-06-14 11:50:00,87.13,87.15,86.86,86.97,213326.0,85.1296,85.1491,84.8658,84.9733,213326.0
2023-06-14 12:00:00,86.96,86.96,86.56,86.76,302118.0,84.9635,84.9635,84.5727,84.7681,302118.0
2023-06-14 12:10:00,86.76,87.05,86.74,87.03,318224.0,84.7681,85.0514,84.7485,85.0319,318224.0
2023-06-14 12:20:00,87.01,87.04,86.87,86.9,203133.0,85.0123,85.0417,84.8756,84.9049,203133.0
2023-06-14 12:30:00,86.9,86.92,86.71,86.81,181722.0,84.9049,84.9244,84.7192,84.8169,181722.0
2023-06-14 12:40:00,86.81,86.82,86.71,86.74,202039.0,84.8169,84.8267,84.7192,84.7485,202039.0
2023-06-14 12:50:00,86.74,86.89,86.74,86.86,225759.0,84.7485,84.8951,84.7485,84.8658,225759.0
2023-06-14 13:00:00,86.86,86.86,86.58,86.62,259715.0,84.8658,84.8658,84.5922,84.6313,259715.0
2023-06-14 13:10:00,86.63,86.63,86.3,86.33,242954.0,84.6411,84.6411,84.3186,84.348,242954.0
2023-06-14 13:20:00,86.32,86.45,86.25,86.38,250570.0,84.3382,84.4652,84.2698,84.3968,250570.0
2023-06-14 13:30:00,86.39,86.49,86.18,86.44,321827.0,84.4066,84.5043,84.2014,84.4554,321827.0
2023-06-14 13:40:00,86.44,86.47,86.26,86.44,367788.0,84.4554,84.4847,84.2796,84.4554,367788.0
2023-06-14 13:50:00,86.43,86.49,86.32,86.4,161423.0,84.4457,84.5043,84.3382,84.4164,161423.0
2023-06-14 14:00:00,86.33,86.34,84.2,84.86,1187823.0,84.348,84.3577,82.2669,82.9117,1187823.0
2023-06-14 14:10:00,84.85,85.25,84.38,84.61,1038926.0,82.9019,83.2928,82.4427,82.6674,1038926.0
2023-06-14 14:20:00,84.61,84.84,84.21,84.71,954913.0,82.6674,82.8922,82.2766,82.7652,954913.0
2023-06-14 14:30:00,84.73,85.51,84.41,85.15,1540361.0,82.7847,83.5468,82.472,83.195,1540361.0
2023-06-14 14:40:00,85.16,86.17,85.11,86.14,823491.0,83.2048,84.1916,83.156,84.1623,823491.0
2023-06-14 14:50:00,86.15,86.26,85.62,85.85,575890.0,84.1721,84.2796,83.6543,83.879,575890.0
2023-06-14 15:00:00,85.85,86.91,85.81,86.83,529347.0,83.879,84.9146,83.8399,84.8365,529347.0
2023-06-14 15:10:00,86.83,86.87,85.48,85.8,543013.0,84.8365,84.8756,83.5175,83.8301,543013.0
2023-06-14 15:20:00,85.79,86.57,85.72,86.03,487352.0,83.8204,84.5824,83.752,84.0548,487352.0
2023-06-14 15:30:00,86.04,86.3,85.76,86.15,349312.0,84.0646,84.3186,83.791,84.1721,349312.0
2023-06-14 15:40:00,86.14,86.18,85.55,85.64,434080.0,84.1623,84.2014,83.5859,83.6738,434080.0
2023-06-14 15:50:00,85.62,86.4,85.15,86.38,736450.0,83.6543,84.4164,83.195,84.3968,736450.0
2023-06-15 09:30:00,85.76,86.26,85.7,86.21,582531.0,83.791,84.2796,83.7324,84.2307,582531.0
2023-06-15 09:40:00,86.21,86.92,86.19,86.81,549780.0,84.2307,84.9244,84.2112,84.8169,549780.0
2023-06-15 09:50:00,86.82,87.27,86.81,87.18,584211.0,84.8267,85.2664,84.8169,85.1784,584211.0
2023-06-15 10:00:00,87.2,87.64,87.0,87.48,655304.0,85.198,85.6279,85.0026,85.4716,655304.0
2023-06-15 10:10:00,87.49,87.59,87.15,87.32,462997.0,85.4813,85.579,85.1491,85.3152,462997.0
2023-06-15 10:20:00,87.33,87.71,87.2,87.61,456808.0,85.325,85.6963,85.198,85.5986,456808.0
2023-06-15 10:30:00,87.64,87.67,86.96,87.05,337200.0,85.6279,85.6572,84.9635,85.0514,337200.0
2023-06-15 10:40:00,87.05,87.82,87.01,87.66,392567.0,85.0514,85.8037,85.0123,85.6474,392567.0
2023-06-15 10:50:00,87.66,87.69,87.29,87.58,287023.0,85.6474,85.6767,85.2859,85.5693,287023.0
2023-06-15 11:00:00,87.59,87.85,87.46,87.74,308371.0,85.579,85.8331,85.452,85.7256,308371.0
2023-06-15 11:10:00,87.74,88.14,87.63,87.92,384347.0,85.7256,86.1164,85.6181,85.9015,384347.0
2023-06-15 11:20:00,87.93,88.37,87.9,88.37,270096.0,85.9112,86.3411,85.8819,86.3411,270096.0
2023-06-15 11:30:00,88.37,88.55,88.11,88.51,316761.0,86.3411,86.517,86.0871,86.4779,316761.0
2023-06-15 11:40:00,88.5,88.6,87.96,88.08,475273.0,86.4681,86.5658,85.9405,86.0578,475273.0
2023-06-15 11:50:00,88.07,88.38,88.04,88.37,277879.0,86.048,86.3509,86.0187,86.3411,277879.0
2023-06-15 12:00:00,88.35,88.45,88.25,88.39,179475.0,86.3216,86.4193,86.2239,86.3607,179475.0
2023-06-15 12:10:00,88.39,88.41,88.15,88.34,125372.0,86.3607,86.3802,86.1262,86.3118,125372.0
2023-06-15 12:20:00,88.31,88.53,88.29,88.46,203227.0,86.2825,86.4974,86.263,86.4291,203227.0
2023-06-15 12:30:00,88.48,88.57,88.28,88.46,329248.0,86.4486,86.5365,86.2532,86.4291,329248.0
2023-06-15 12:40:00,88.46,88.62,88.27,88.42,215741.0,86.4291,86.5854,86.2434,86.39,215741.0
2023-06-15 12:50:00,88.42,88.47,88.28,88.43,154424.0,86.39,86.4388,86.2532,86.3997,154424.0
2023-06-15 13:00:00,88.44,88.46,88.08,88.13,193059.0,86.4095,86.4291,86.0578,86.1066,193059.0
2023-06-15 13:10:00,88.14,88.26,88.0,88.13,159572.0,86.1164,86.2336,85.9796,86.1066,159572.0
2023-06-15 13:20:00,88.13,88.46,88.11,88.44,154447.0,86.1066,86.4291,86.0871,86.4095,154447.0
2023-06-15 13:30:00,88.46,88.59,88.39,88.48,242288.0,86.4291,86.5561,86.3607,86.4486,242288.0
2023-06-15 13:40:00,88.48,88.83,88.43,88.82,240918.0,86.4486,86.7906,86.3997,86.7808,240918.0
2023-06-15 13:50:00,88.82,89.06,88.75,88.95,235994.0,86.7808,87.0153,86.7124,86.9078,235994.0
2023-06-15 14:00:00,88.97,89.12,88.68,88.79,313023.0,86.9273,87.0739,86.644,86.7515,313023.0
2023-06-15 14:10:00,88.8,88.92,88.72,88.75,217768.0,86.7612,86.8785,86.6831,86.7124,217768.0
2023-06-15 14:20:00,88.75,89.1,88.69,89.03,259588.0,86.7124,87.0544,86.6538,86.986,259588.0
2023-06-15 14:30:00,89.05,89.41,89.03,89.34,243505.0,87.0055,87.3572,86.986,87.2889,243505.0
2023-06-15 14:40:00,89.36,89.65,89.36,89.59,307470.0,87.3084,87.5917,87.3084,87.5331,307470.0
2023-06-15 14:50:00,89.6,90.22,89.57,90.08,452180.0,87.5429,88.1486,87.5136,88.0119,452180.0
2023-06-15 15:00:00,90.08,90.22,89.53,89.81,358156.0,88.0119,88.1486,87.4745,87.7481,358156.0
2023-06-15 15:10:00,89.8,90.11,89.66,89.71,240657.0,87.7383,88.0412,87.6015,87.6504,240657.0
2023-06-15 15:20:00,89.7,89.79,89.51,89.76,218372.0,87.6406,87.7285,87.4549,87.6992,218372.0
2023-06-15 15:30:00,89.76,89.87,89.44,89.49,187795.0,87.6992,87.8067,87.3866,87.4354,187795.0
2023-06-15 15:40:00,89.52,89.73,89.43,89.72,242690.0,87.4647,87.6699,87.3768,87.6601,242690.0
2023-06-15 15:50:00,89.74,89.93,89.1,89.42,572487.0,87.6797,87.8653,87.0544,87.367,572487.0
2023-06-16 09:30:00,90.66,90.7,89.71,89.95,591627.0,88.5785,88.6176,87.6504,87.8848,591627.0
2023-06-16 09:40:00,89.96,89.99,89.25,89.54,335795.0,87.8946,87.9239,87.2009,87.4843,335795.0
2023-06-16 09:50:00,89.54,89.66,89.33,89.52,191119.0,87.4843,87.6015,87.2791,87.4647,191119.0
2023-06-16 10:00:00,89.57,90.0,89.55,89.9,416979.0,87.5136,87.9337,87.494,87.836,416979.0
2023-06-16 10:10:00,89.93,90.11,89.58,89.71,334339.0,87.8653,88.0412,87.5233,87.6504,334339.0
2023-06-16 10:20:00,89.7,90.27,89.63,90.25,273006.0,87.6406,88.1975,87.5722,88.178,273006.0
2023-06-16 10:30:00,90.24,90.25,89.84,89.96,314982.0,88.1682,88.178,87.7774,87.8946,314982.0
2023-06-16 10:40:00,89.95,89.96,89.34,89.5,356906.0,87.8848,87.8946,87.2889,87.4452,356906.0
2023-06-16 10:50:00,89.51,89.9,89.48,89.73,277421.0,87.4549,87.836,87.4256,87.6699,277421.0
2023-06-16 11:00:00,89.73,89.82,89.39,89.77,226906.0,87.6699,87.7578,87.3377,87.709,226906.0
2023-06-16 11:10:00,89.76,90.01,89.64,89.65,280328.0,87.6992,87.9435,87.582,87.5917,280328.0
2023-06-16 11:20:00,89.63,89.73,88.99,89.27,276504.0,87.5722,87.6699,86.9469,87.2205,276504.0
2023-06-16 11:30:00,89.25,89.44,89.11,89.14,242741.0,87.2009,87.3866,87.0641,87.0934,242741.0
2023-06-16 11:40:00,89.17,89.46,89.09,89.16,235964.0,87.1228,87.4061,87.0446,87.113,235964.0
2023-06-16 11:50:00,89.15,89.55,89.04,89.54,158828.0,87.1032,87.494,86.9957,87.4843,158828.0
2023-06-16 12:00:00,89.56,89.64,89.39,89.46,139933.0,87.5038,87.582,87.3377,87.4061,139933.0
2023-06-16 12:10:00,89.48,89.66,89.38,89.65,135078.0,87.4256,87.6015,87.3279,87.5917,135078.0
2023-06-16 12:20:00,89.65,89.87,89.61,89.83,173610.0,87.5917,87.8067,87.5527,87.7676,173610.0
2023-06-16 12:30:00,89.85,90.01,89.8,89.9,146127.0,87.7871,87.9435,87.7383,87.836,146127.0
2023-06-16 12:40:00,89.91,90.06,89.81,90.03,120007.0,87.8458,87.9923,87.7481,87.963,120007.0
2023-06-16 12:50:00,90.02,90.24,90.01,90.11,181133.0,87.9532,88.1682,87.9435,88.0412,181133.0
2023-06-16 13:00:00,90.12,90.15,89.83,89.85,126131.0,88.0509,88.0803,87.7676,87.7871,126131.0
2023-06-16 13:10:00,89.84,89.86,89.66,89.82,138697.0,87.7774,87.7969,87.6015,87.7578,138697.0
2023-06-16 13:20:00,89.81,89.89,89.61,89.66,117380.0,87.7481,87.8262,87.5527,87.6015,117380.0
2023-06-16 13:30:00,89.67,89.73,89.41,89.56,201134.0,87.6113,87.6699,87.3572,87.5038,201134.0
2023-06-16 13:40:00,89.58,89.63,89.36,89.43,163710.0,87.5233,87.5722,87.3084,87.3768,163710.0
2023-06-16 13:50:00,89.42,89.63,89.38,89.6,109459.0,87.367,87.5722,87.3279,87.5429,109459.0
2023-06-16 14:00:00,89.59,89.65,89.3,89.46,139913.0,87.5331,87.5917,87.2498,87.4061,139913.0
2023-06-16 14:10:00,89.45,89.54,89.3,89.38,125120.0,87.3963,87.4843,87.2498,87.3279,125120.0
2023-06-16 14:20:00,89.39,89.45,89.27,89.42,121841.0,87.3377,87.3963,87.2205,87.367,121841.0
2023-06-16 14:30:00,89.41,89.42,89.02,89.27,166567.0,87.3572,87.367,86.9762,87.2205,166567.0
2023-06-16 14:40:00,89.28,89.28,89.01,89.05,135870.0,87.2302,87.2302,86.9664,87.0055,135870.0
2023-06-16 14:50:00,89.06,89.16,88.82,88.84,196295.0,87.0153,87.113,86.7808,86.8003,196295.0
2023-06-16 15:00:00,88.86,88.91,88.57,88.71,232745.0,86.8199,86.8687,86.5365,86.6733,232745.0
2023-06-16 15:10:00,88.69,88.71,88.4,88.6,188788.0,86.6538,86.6733,86.3704,86.5658,188788.0
2023-06-16 15:20:00,88.6,88.87,88.49,88.52,177662.0,86.5658,86.8296,86.4584,86.4877,177662.0
2023-06-16 15:30:00,88.54,89.0,88.51,88.95,232249.0,86.5072,86.9567,86.4779,86.9078,232249.0
2023-06-16 15:40:00,88.94,88.97,88.69,88.81,185455.0,86.898,86.9273,86.6538,86.771,185455.0
2023-06-16 15:50:00,88.83,88.86,88.16,88.45,462860.0,86.7906,86.8199,86.1359,86.4193,462860.0
2023-06-20 09:30:00,87.22,87.65,87.02,87.58,363045.0,85.2175,85.6377,85.0221,85.5693,363045.0
2023-06-20 09:40:00,87.58,87.61,87.15,87.56,224545.0,85.5693,85.5986,85.1491,85.5497,224545.0
2023-06-20 09:50:00,87.57,87.57,87.04,87.11,165972.0,85.5595,85.5595,85.0417,85.11,165972.0
2023-06-20 10:00:00,87.12,87.12,86.84,87.01,252952.0,85.1198,85.1198,84.8462,85.0123,252952.0
2023-06-20 10:10:00,86.99,87.18,86.38,86.43,259279.0,84.9928,85.1784,84.3968,84.4457,259279.0
2023-06-20 10:20:00,86.44,86.45,85.79,85.92,347657.0,84.4554,84.4652,83.8204,83.9474,347657.0
2023-06-20 10:30:00,85.91,86.12,85.77,86.0,234336.0,83.9376,84.1428,83.8008,84.0255,234336.0
2023-06-20 10:40:00,85.98,86.35,85.97,86.32,174148.0,84.006,84.3675,83.9962,84.3382,174148.0
2023-06-20 10:50:00,86.29,86.35,85.99,86.2,104023.0,84.3089,84.3675,84.0158,84.2209,104023.0
2023-06-20 11:00:00,86.21,86.57,86.21,86.34,176196.0,84.2307,84.5824,84.2307,84.3577,176196.0
2023-06-20 11:10:00,86.36,86.4,86.22,86.28,142774.0,84.3773,84.4164,84.2405,84.2991,142774.0
2023-06-20 11:20:00,86.28,86.33,86.18,86.29,89415.0,84.2991,84.348,84.2014,84.3089,89415.0
2023-06-20 11:30:00,86.3,86.54,86.27,86.53,149726.0,84.3186,84.5531,84.2893,84.5434,149726.0
2023-06-20 11:40:00,86.53,86.59,86.32,86.58,91853.0,84.5434,84.602,84.3382,84.5922,91853.0
2023-06-20 11:50:00,86.56,86.6,86.38,86.38,72238.0,84.5727,84.6118,84.3968,84.3968,72238.0
2023-06-20 12:00:00,86.41,86.49,86.27,86.36,76364.0,84.4261,84.5043,84.2893,84.3773,76364.0
2023-06-20 12:10:00,86.35,86.69,86.34,86.63,111958.0,84.3675,84.6997,84.3577,84.6411,111958.0
2023-06-20 12:20:00,86.64,87.16,86.62,87.08,173687.0,84.6508,85.1589,84.6313,85.0807,173687.0
2023-06-20 12:30:00,87.08,87.36,86.98,87.2,179505.0,85.0807,85.3543,84.983,85.198,179505.0
2023-06-20 12:40:00,87.21,87.52,87.21,87.48,176000.0,85.2078,85.5106,85.2078,85.4716,176000.0
2023-06-20 12:50:00,87.47,87.53,87.32,87.43,128878.0,85.4618,85.5204,85.3152,85.4227,128878.0
2023-06-20 13:00:00,87.46,87.51,87.19,87.35,133206.0,85.452,85.5009,85.1882,85.3445,133206.0
2023-06-20 13:10:00,87.31,87.54,87.24,87.54,126101.0,85.3055,85.5302,85.2371,85.5302,126101.0
2023-06-20 13:20:00,87.54,87.77,87.5,87.59,206995.0,85.5302,85.7549,85.4911,85.579,206995.0
2023-06-20 13:30:00,87.58,87.7,87.43,87.43,125174.0,85.5693,85.6865,85.4227,85.4227,125174.0
2023-06-20 13:40:00,87.46,87.64,87.46,87.59,92155.0,85.452,85.6279,85.452,85.579,92155.0
2023-06-20 13:50:00,87.57,87.6,87.14,87.21,142893.0,85.5595,85.5888,85.1394,85.2078,142893.0
2023-06-20 14:00:00,87.18,87.36,87.16,87.2,103921.0,85.1784,85.3543,85.1589,85.198,103921.0
2023-06-20 14:10:00,87.18,87.39,87.15,87.37,117633.0,85.1784,85.3836,85.1491,85.3641,117633.0
2023-06-20 14:20:00,87.37,87.57,87.37,87.55,128443.0,85.3641,85.5595,85.3641,85.5399,128443.0
2023-06-20 14:30:00,87.56,87.57,87.27,87.35,88215.0,85.5497,85.5595,85.2664,85.3445,88215.0
2023-06-20 14:40:00,87.34,87.35,87.09,87.28,92585.0,85.3348,85.3445,85.0905,85.2761,92585.0
2023-06-20 14:50:00,87.29,87.35,87.2,87.3,81953.0,85.2859,85.3445,85.198,85.2957,81953.0
2023-06-20 15:00:00,87.31,87.39,87.1,87.25,70684.0,85.3055,85.3836,85.1003,85.2468,70684.0
2023-06-20 15:10:00,87.24,87.3,87.06,87.11,62136.0,85.2371,85.2957,85.0612,85.11,62136.0
2023-06-20 15:20:00,87.12,87.26,87.05,87.23,123908.0,85.1198,85.2566,85.0514,85.2273,123908.0
2023-06-20 15:30:00,87.23,87.28,87.01,87.14,187569.0,85.2273,85.2761,85.0123,85.1394,187569.0
2023-06-20 15:40:00,87.13,87.38,87.07,87.37,183871.0,85.1296,85.3739,85.071,85.3641,183871.0
2023-06-20 15:50:00,87.36,87.56,87.09,87.1,417200.0,85.3543,85.5497,85.0905,85.1003,417200.0
2023-06-21 09:30:00,86.17,86.19,85.7,85.76,609986.0,84.4461,84.4657,83.9855,84.0443,609986.0
2023-06-21 09:40:00,85.77,86.01,85.61,85.79,359781.0,84.0541,84.2893,83.8973,84.0737,359781.0
2023-06-21 09:50:00,85.77,85.81,85.4,85.62,212416.0,84.0541,84.0933,83.6915,83.9071,212416.0
2023-06-21 10:00:00,85.59,85.71,85.12,85.27,376990.0,83.8777,83.9953,83.4171,83.5641,376990.0
2023-06-21 10:10:00,85.29,85.96,85.28,85.64,373913.0,83.5837,84.2403,83.5739,83.9267,373913.0
2023-06-21 10:20:00,85.62,85.79,85.51,85.69,227166.0,83.9071,84.0737,83.7993,83.9757,227166.0
2023-06-21 10:30:00,85.68,85.86,85.6,85.82,197964.0,83.9659,84.1423,83.8875,84.1031,197964.0
2023-06-21 10:40:00,85.81,85.89,85.24,85.28,282700.0,84.0933,84.1717,83.5347,83.5739,282700.0
2023-06-21 10:50:00,85.28,85.67,85.08,85.64,405661.0,83.5739,83.9561,83.3779,83.9267,405661.0
2023-06-21 11:00:00,85.65,85.79,85.16,85.26,240310.0,83.9365,84.0737,83.4563,83.5543,240310.0
2023-06-21 11:10:00,85.25,85.38,85.16,85.16,222966.0,83.5445,83.6719,83.4563,83.4563,222966.0
2023-06-21 11:20:00,85.13,85.69,85.12,85.68,323227.0,83.4269,83.9757,83.4171,83.9659,323227.0
2023-06-21 11:30:00,85.68,86.01,85.55,85.94,249113.0,83.9659,84.2893,83.8385,84.2207,249113.0
2023-06-21 11:40:00,85.94,86.09,85.79,85.88,218607.0,84.2207,84.3677,84.0737,84.1619,218607.0
2023-06-21 11:50:00,85.87,85.88,85.53,85.55,161219.0,84.1521,84.1619,83.8189,83.8385,161219.0
2023-06-21 12:00:00,85.55,85.95,85.51,85.86,276492.0,83.8385,84.2305,83.7993,84.1423,276492.0
2023-06-21 12:10:00,85.88,86.2,85.75,86.01,152261.0,84.1619,84.4755,84.0345,84.2893,152261.0
2023-06-21 12:20:00,86.01,86.09,85.84,86.02,141725.0,84.2893,84.3677,84.1227,84.2991,141725.0
2023-06-21 12:30:00,86.03,86.18,85.88,86.02,145740.0,84.3089,84.4559,84.1619,84.2991,145740.0
2023-06-21 12:40:00,86.03,86.09,85.67,85.68,191044.0,84.3089,84.3677,83.9561,83.9659,191044.0
2023-06-21 12:50:00,85.69,85.87,85.58,85.67,232878.0,83.9757,84.1521,83.8679,83.9561,232878.0
2023-06-21 13:00:00,85.68,85.79,85.41,85.79,280740.0,83.9659,84.0737,83.7013,84.0737,280740.0
2023-06-21 13:10:00,85.8,85.86,85.58,85.64,161978.0,84.0835,84.1423,83.8679,83.9267,161978.0
2023-06-21 13:20:00,85.64,85.66,85.42,85.54,201977.0,83.9267,83.9463,83.7111,83.8287,201977.0
2023-06-21 13:30:00,85.56,85.77,85.49,85.75,122320.0,83.8483,84.0541,83.7797,84.0345,122320.0
2023-06-21 13:40:00,85.73,85.87,85.59,85.8,113668.0,84.0149,84.1521,83.8777,84.0835,113668.0
2023-06-21 13:50:00,85.79,86.01,85.76,86.0,128239.0,84.0737,84.2893,84.0443,84.2795,128239.0
2023-06-21 14:00:00,86.01,86.1,85.95,85.96,150408.0,84.2893,84.3775,84.2305,84.2403,150408.0
2023-06-21 14:10:00,85.94,86.36,85.94,86.33,234288.0,84.2207,84.6323,84.2207,84.6029,234288.0
2023-06-21 14:20:00,86.34,86.51,86.32,86.49,254193.0,84.6127,84.7793,84.5931,84.7597,254193.0
2023-06-21 14:30:00,86.5,86.68,86.4,86.49,284954.0,84.7695,84.9459,84.6715,84.7597,284954.0
2023-06-21 14:40:00,86.47,86.52,86.28,86.29,241120.0,84.7401,84.7891,84.5539,84.5637,241120.0
2023-06-21 14:50:00,86.28,86.56,86.28,86.4,174087.0,84.5539,84.8283,84.5539,84.6715,174087.0
2023-06-21 15:00:00,86.4,86.4,85.97,86.12,177660.0,84.6715,84.6715,84.2501,84.3971,177660.0
2023-06-21 15:10:00,86.13,86.3,86.06,86.26,171714.0,84.4069,84.5735,84.3383,84.5343,171714.0
2023-06-21 15:20:00,86.26,86.26,85.92,85.92,168101.0,84.5343,84.5343,84.2011,84.2011,168101.0
2023-06-21 15:30:00,85.91,85.96,85.31,85.51,301434.0,84.1913,84.2403,83.6033,83.7993,301434.0
2023-06-21 15:40:00,85.51,85.8,85.44,85.77,266907.0,83.7993,84.0835,83.7307,84.0541,266907.0
2023-06-21 15:50:00,85.77,85.9,85.28,85.47,644695.0,84.0541,84.1815,83.5739,83.7601,644695.0
2023-06-22 09:30:00,84.82,84.99,84.62,84.76,543943.0,83.1231,83.2897,82.9271,83.0643,543943.0
2023-06-22 09:40:00,84.77,85.03,84.6,84.98,320424.0,83.0741,83.3289,82.9075,83.2799,320424.0
2023-06-22 09:50:00,84.97,85.48,84.97,85.26,359735.0,83.2701,83.7699,83.2701,83.5543,359735.0
2023-06-22 10:00:00,85.3,85.44,85.14,85.28,298289.0,83.5935,83.7307,83.4367,83.5739,298289.0
2023-06-22 10:10:00,85.29,86.02,85.28,85.82,484600.0,83.5837,84.2991,83.5739,84.1031,484600.0
2023-06-22 10:20:00,85.81,85.85,85.56,85.77,295345.0,84.0933,84.1325,83.8483,84.0541,295345.0
2023-06-22 10:30:00,85.77,85.92,85.43,85.45,297403.0,84.0541,84.2011,83.7209,83.7405,297403.0
2023-06-22 10:40:00,85.45,85.48,84.86,85.22,414410.0,83.7405,83.7699,83.1623,83.5151,414410.0
2023-06-22 10:50:00,85.21,85.31,84.94,85.14,237450.0,83.5053,83.6033,83.2407,83.4367,237450.0
2023-06-22 11:00:00,85.14,85.65,85.12,85.46,303612.0,83.4367,83.9365,83.4171,83.7503,303612.0
2023-06-22 11:10:00,85.46,85.58,85.26,85.48,203496.0,83.7503,83.8679,83.5543,83.7699,203496.0
2023-06-22 11:20:00,85.48,85.6,85.25,85.34,202009.0,83.7699,83.8875,83.5445,83.6327,202009.0
2023-06-22 11:30:00,85.33,85.71,85.28,85.59,214809.0,83.6229,83.9953,83.5739,83.8777,214809.0
2023-06-22 11:40:00,85.58,85.92,85.57,85.84,302438.0,83.8679,84.2011,83.8581,84.1227,302438.0
2023-06-22 11:50:00,85.85,85.9,85.63,85.76,147781.0,84.1325,84.1815,83.9169,84.0443,147781.0
2023-06-22 12:00:00,85.76,85.78,85.39,85.51,184320.0,84.0443,84.0639,83.6817,83.7993,184320.0
2023-06-22 12:10:00,85.5,85.62,85.38,85.43,177966.0,83.7895,83.9071,83.6719,83.7209,177966.0
2023-06-22 12:20:00,85.42,85.7,85.36,85.57,183123.0,83.7111,83.9855,83.6523,83.8581,183123.0
2023-06-22 12:30:00,85.59,85.82,85.51,85.64,175598.0,83.8777,84.1031,83.7993,83.9267,175598.0
2023-06-22 12:40:00,85.64,85.72,85.51,85.56,210688.0,83.9267,84.0051,83.7993,83.8483,210688.0
2023-06-22 12:50:00,85.56,85.62,85.44,85.56,204173.0,83.8483,83.9071,83.7307,83.8483,204173.0
2023-06-22 13:00:00,85.57,85.57,85.07,85.22,260621.0,83.8581,83.8581,83.3681,83.5151,260621.0
2023-06-22 13:10:00,85.23,85.36,85.15,85.35,154754.0,83.5249,83.6523,83.4465,83.6425,154754.0
2023-06-22 13:20:00,85.35,85.47,85.28,85.44,142839.0,83.6425,83.7601,83.5739,83.7307,142839.0
2023-06-22 13:30:00,85.44,85.52,85.32,85.49,153884.0,83.7307,83.8091,83.6131,83.7797,153884.0
2023-06-22 13:40:00,85.49,85.74,85.49,85.69,168158.0,83.7797,84.0247,83.7797,83.9757,168158.0
2023-06-22 13:50:00,85.68,85.83,85.64,85.8,193514.0,83.9659,84.1129,83.9267,84.0835,193514.0
2023-06-22 14:00:00,85.81,85.93,85.77,85.77,198243.0,84.0933,84.2109,84.0541,84.0541,198243.0
2023-06-22 14:10:00,85.77,85.88,85.72,85.72,98230.0,84.0541,84.1619,84.0051,84.0051,98230.0
2023-06-22 14:20:00,85.76,86.0,85.71,85.98,124225.0,84.0443,84.2795,83.9953,84.2599,124225.0
2023-06-22 14:30:00,85.98,86.17,85.82,86.08,230883.0,84.2599,84.4461,84.1031,84.3579,230883.0
2023-06-22 14:40:00,86.09,86.12,85.9,85.97,143320.0,84.3677,84.3971,84.1815,84.2501,143320.0
2023-06-22 14:50:00,85.96,86.26,85.94,86.22,198174.0,84.2403,84.5343,84.2207,84.4951,198174.0
2023-06-22 15:00:00,86.25,86.26,86.02,86.06,228986.0,84.5245,84.5343,84.2991,84.3383,228986.0
2023-06-22 15:10:00,86.06,86.16,85.95,86.04,161352.0,84.3383,84.4363,84.2305,84.3187,161352.0
2023-06-22 15:20:00,86.04,86.06,85.73,85.74,153329.0,84.3187,84.3383,84.0149,84.0247,153329.0
2023-06-22 15:30:00,85.74,86.0,85.61,85.99,157250.0,84.0247,84.2795,83.8973,84.2697,157250.0
2023-06-22 15:40:00,86.01,86.13,85.94,86.04,165846.0,84.2893,84.4069,84.2207,84.3187,165846.0
2023-06-22 15:50:00,86.05,86.34,85.96,86.27,462569.0,84.3285,84.6127,84.2403,84.5441,462569.0
2023-06-23 09:30:00,84.12,84.47,84.0,84.31,481244.0,82.4371,82.7801,82.3195,82.6233,481244.0
2023-06-23 09:40:00,84.31,84.44,84.02,84.08,417170.0,82.6233,82.7507,82.3391,82.3979,417170.0
2023-06-23 09:50:00,84.06,84.49,84.05,84.4,268854.0,82.3783,82.7997,82.3685,82.7115,268854.0
2023-06-23 10:00:00,84.38,84.68,84.25,84.63,312727.0,82.6919,82.9859,82.5645,82.9369,312727.0
2023-06-23 10:10:00,84.62,84.74,84.47,84.73,268988.0,82.9271,83.0447,82.7801,83.0349,268988.0
2023-06-23 10:20:00,84.73,84.76,84.43,84.56,230595.0,83.0349,83.0643,82.7409,82.8683,230595.0
2023-06-23 10:30:00,84.56,84.88,84.51,84.88,269831.0,82.8683,83.1819,82.8193,83.1819,269831.0
2023-06-23 10:40:00,84.85,84.9,84.58,84.65,235426.0,83.1525,83.2015,82.8879,82.9565,235426.0
2023-06-23 10:50:00,84.64,84.71,84.23,84.51,246679.0,82.9467,83.0153,82.5449,82.8193,246679.0
2023-06-23 11:00:00,84.51,84.64,84.39,84.44,165510.0,82.8193,82.9467,82.7017,82.7507,165510.0
2023-06-23 11:10:00,84.44,84.48,84.28,84.31,89138.0,82.7507,82.7899,82.5939,82.6233,89138.0
2023-06-23 11:20:00,84.3,84.36,84.07,84.25,177776.0,82.6135,82.6723,82.3881,82.5645,177776.0
2023-06-23 11:30:00,84.24,84.53,84.17,84.47,149164.0,82.5547,82.8389,82.4861,82.7801,149164.0
2023-06-23 11:40:00,84.49,84.74,84.45,84.64,125167.0,82.7997,83.0447,82.7605,82.9467,125167.0
2023-06-23 11:50:00,84.67,84.68,84.52,84.67,77693.0,82.9761,82.9859,82.8291,82.9761,77693.0
2023-06-23 12:00:00,84.69,84.83,84.61,84.72,178702.0,82.9957,83.1329,82.9173,83.0251,178702.0
2023-06-23 12:10:00,84.72,85.04,84.59,85.0,207269.0,83.0251,83.3387,82.8977,83.2995,207269.0
2023-06-23 12:20:00,85.0,85.1,84.88,85.07,167495.0,83.2995,83.3975,83.1819,83.3681,167495.0
2023-06-23 12:30:00,85.08,85.25,84.92,85.03,182521.0,83.3779,83.5445,83.2211,83.3289,182521.0
2023-06-23 12:40:00,85.02,85.14,84.97,85.11,124389.0,83.3191,83.4367,83.2701,83.4073,124389.0
2023-06-23 12:50:00,85.11,85.15,84.93,85.09,103856.0,83.4073,83.4465,83.2309,83.3877,103856.0
2023-06-23 13:00:00,85.1,85.16,84.87,85.09,104365.0,83.3975,83.4563,83.1721,83.3877,104365.0
2023-06-23 13:10:00,85.09,85.25,85.06,85.17,103063.0,83.3877,83.5445,83.3583,83.4661,103063.0
2023-06-23 13:20:00,85.17,85.29,85.14,85.25,74345.0,83.4661,83.5837,83.4367,83.5445,74345.0
2023-06-23 13:30:00,85.26,85.35,85.19,85.34,126705.0,83.5543,83.6425,83.4857,83.6327,126705.0
2023-06-23 13:40:00,85.34,85.38,85.12,85.16,144649.0,83.6327,83.6719,83.4171,83.4563,144649.0
2023-06-23 13:50:00,85.15,85.27,85.09,85.1,59377.0,83.4465,83.5641,83.3877,83.3975,59377.0
2023-06-23 14:00:00,85.09,85.14,84.86,84.89,143135.0,83.3877,83.4367,83.1623,83.1917,143135.0
2023-06-23 14:10:00,84.89,84.89,84.73,84.82,148880.0,83.1917,83.1917,83.0349,83.1231,148880.0
2023-06-23 14:20:00,84.82,84.94,84.69,84.75,134425.0,83.1231,83.2407,82.9957,83.0545,134425.0
2023-06-23 14:30:00,84.75,84.78,84.48,84.5,156224.0,83.0545,83.0839,82.7899,82.8095,156224.0
2023-06-23 14:40:00,84.49,84.53,84.1,84.24,218530.0,82.7997,82.8389,82.4175,82.5547,218530.0
2023-06-23 14:50:00,84.24,84.28,84.1,84.14,179885.0,82.5547,82.5939,82.4175,82.4567,179885.0
2023-06-23 15:00:00,84.15,84.3,83.85,84.27,268800.0,82.4665,82.6135,82.1725,82.5841,268800.0
2023-06-23 15:10:00,84.29,84.49,84.27,84.48,201840.0,82.6037,82.7997,82.5841,82.7899,201840.0
2023-06-23 15:20:00,84.48,84.5,84.2,84.26,123425.0,82.7899,82.8095,82.5155,82.5743,123425.0
2023-06-23 15:30:00,84.26,84.55,84.2,84.49,203867.0,82.5743,82.8585,82.5155,82.7997,203867.0
2023-06-23 15:40:00,84.49,84.63,84.37,84.52,195767.0,82.7997,82.9369,82.6821,82.8291,195767.0
2023-06-23 15:50:00,84.53,84.75,84.16,84.31,528506.0,82.8389,83.0545,82.4763,82.6233,528506.0
2023-06-26 09:30:00,83.94,84.57,83.9,84.51,382220.0,82.2607,82.8781,82.2215,82.8193,382220.0
2023-06-26 09:40:00,84.51,84.97,84.51,84.73,318719.0,82.8193,83.2701,82.8193,83.0349,318719.0
2023-06-26 09:50:00,84.73,84.97,84.65,84.89,266582.0,83.0349,83.2701,82.9565,83.1917,266582.0
2023-06-26 10:00:00,84.88,85.08,84.76,84.84,233328.0,83.1819,83.3779,83.0643,83.1427,233328.0
2023-06-26 10:10:00,84.84,85.04,84.57,84.78,287302.0,83.1427,83.3387,82.8781,83.0839,287302.0
2023-06-26 10:20:00,84.76,84.81,84.58,84.72,156146.0,83.0643,83.1133,82.8879,83.0251,156146.0
2023-06-26 10:30:00,84.71,84.73,84.07,84.08,213153.0,83.0153,83.0349,82.3881,82.3979,213153.0
2023-06-26 10:40:00,84.07,84.42,83.78,84.41,322631.0,82.3881,82.7311,82.1039,82.7213,322631.0
2023-06-26 10:50:00,84.42,84.55,84.27,84.43,163764.0,82.7311,82.8585,82.5841,82.7409,163764.0
2023-06-26 11:00:00,84.43,84.44,83.9,84.04,266571.0,82.7409,82.7507,82.2215,82.3587,266571.0
2023-06-26 11:10:00,84.03,84.15,83.84,83.87,268769.0,82.3489,82.4665,82.1627,82.1921,268769.0
2023-06-26 11:20:00,83.85,83.95,83.71,83.84,251639.0,82.1725,82.2705,82.0353,82.1627,251639.0
2023-06-26 11:30:00,83.82,84.14,83.77,84.03,235880.0,82.1431,82.4567,82.0941,82.3489,235880.0
2023-06-26 11:40:00,84.03,84.14,83.78,84.1,245233.0,82.3489,82.4567,82.1039,82.4175,245233.0
2023-06-26 11:50:00,84.11,84.25,84.05,84.23,276452.0,82.4273,82.5645,82.3685,82.5449,276452.0
2023-06-26 12:00:00,84.23,84.3,83.58,83.64,470626.0,82.5449,82.6135,81.9079,81.9667,470626.0
2023-06-26 12:10:00,83.63,83.91,83.46,83.75,325281.0,81.9569,82.2313,81.7903,82.0745,325281.0
2023-06-26 12:20:00,83.73,83.98,83.63,83.75,190272.0,82.0549,82.2999,81.9569,82.0745,190272.0
2023-06-26 12:30:00,83.75,83.8,83.54,83.59,185584.0,82.0745,82.1235,81.8687,81.9177,185584.0
2023-06-26 12:40:00,83.58,83.65,83.36,83.49,233547.0,81.9079,81.9765,81.6923,81.8197,233547.0
2023-06-26 12:50:00,83.5,83.8,83.49,83.78,146236.0,81.8295,82.1235,81.8197,82.1039,146236.0
2023-06-26 13:00:00,83.79,83.85,83.62,83.69,165227.0,82.1137,82.1725,81.9471,82.0157,165227.0
2023-06-26 13:10:00,83.7,83.8,83.54,83.77,109361.0,82.0255,82.1235,81.8687,82.0941,109361.0
2023-06-26 13:20:00,83.77,83.95,83.55,83.91,153446.0,82.0941,82.2705,81.8785,82.2313,153446.0
2023-06-26 13:30:00,83.91,83.95,83.72,83.87,129737.0,82.2313,82.2705,82.0451,82.1921,129737.0
2023-06-26 13:40:00,83.86,83.97,83.74,83.84,153225.0,82.1823,82.2901,82.0647,82.1627,153225.0
2023-06-26 13:50:00,83.83,83.84,83.61,83.66,145074.0,82.1529,82.1627,81.9373,81.9863,145074.0
2023-06-26 14:00:00,83.66,83.74,83.51,83.58,87314.0,81.9863,82.0647,81.8393,81.9079,87314.0
2023-06-26 14:10:00,83.57,83.68,83.47,83.52,74896.0,81.8981,82.0059,81.8001,81.8491,74896.0
2023-06-26 14:20:00,83.51,83.64,83.42,83.62,112406.0,81.8393,81.9667,81.7511,81.9471,112406.0
2023-06-26 14:30:00,83.61,84.06,83.58,84.03,192020.0,81.9373,82.3783,81.9079,82.3489,192020.0
2023-06-26 14:40:00,84.04,84.08,83.95,84.04,141961.0,82.3587,82.3979,82.2705,82.3587,141961.0
2023-06-26 14:50:00,84.05,84.08,83.87,83.95,138048.0,82.3685,82.3979,82.1921,82.2705,138048.0
2023-06-26 15:00:00,83.95,84.1,83.94,84.06,189284.0,82.2705,82.4175,82.2607,82.3783,189284.0
2023-06-26 15:10:00,84.06,84.08,83.93,84.01,196861.0,82.3783,82.3979,82.2509,82.3293,196861.0
2023-06-26 15:20:00,84.0,84.07,83.82,83.93,194624.0,82.3195,82.3881,82.1431,82.2509,194624.0
2023-06-26 15:30:00,83.93,84.05,83.83,83.95,200869.0,82.2509,82.3685,82.1529,82.2705,200869.0
2023-06-26 15:40:00,83.95,83.95,83.27,83.5,324259.0,82.2705,82.2705,81.6041,81.8295,324259.0
2023-06-26 15:50:00,83.49,83.52,83.09,83.22,438132.0,81.8197,81.8491,81.4277,81.5551,438132.0
2023-06-27 09:30:00,83.74,84.28,83.67,84.12,439929.0,82.0647,82.5939,81.9961,82.4371,439929.0
2023-06-27 09:40:00,84.13,84.21,83.66,83.85,298313.0,82.4469,82.5253,81.9863,82.1725,298313.0
2023-06-27 09:50:00,83.84,84.07,83.78,83.97,159894.0,82.1627,82.3881,82.1039,82.2901,159894.0
2023-06-27 10:00:00,83.95,84.1,83.64,83.77,229350.0,82.2705,82.4175,81.9667,82.0941,229350.0
2023-06-27 10:10:00,83.75,83.99,83.46,83.95,185246.0,82.0745,82.3097,81.7903,82.2705,185246.0
2023-06-27 10:20:00,83.97,84.17,83.87,83.98,269583.0,82.2901,82.4861,82.1921,82.2999,269583.0
2023-06-27 10:30:00,83.99,84.24,83.87,84.17,331003.0,82.3097,82.5547,82.1921,82.4861,331003.0
2023-06-27 10:40:00,84.17,84.23,83.99,84.15,247727.0,82.4861,82.5449,82.3097,82.4665,247727.0
2023-06-27 10:50:00,84.16,84.35,84.11,84.31,259768.0,82.4763,82.6625,82.4273,82.6233,259768.0
2023-06-27 11:00:00,84.31,84.38,83.98,84.08,218734.0,82.6233,82.6919,82.2999,82.3979,218734.0
2023-06-27 11:10:00,84.06,84.28,83.84,84.25,154080.0,82.3783,82.5939,82.1627,82.5645,154080.0
2023-06-27 11:20:00,84.27,84.64,84.23,84.58,229644.0,82.5841,82.9467,82.5449,82.8879,229644.0
2023-06-27 11:30:00,84.59,84.79,84.55,84.75,234797.0,82.8977,83.0937,82.8585,83.0545,234797.0
2023-06-27 11:40:00,84.75,84.78,84.58,84.64,167187.0,83.0545,83.0839,82.8879,82.9467,167187.0
2023-06-27 11:50:00,84.65,84.87,84.63,84.79,151159.0,82.9565,83.1721,82.9369,83.0937,151159.0
2023-06-27 12:00:00,84.8,84.95,84.74,84.8,165068.0,83.1035,83.2505,83.0447,83.1035,165068.0
2023-06-27 12:10:00,84.8,84.92,84.74,84.79,101012.0,83.1035,83.2211,83.0447,83.0937,101012.0
2023-06-27 12:20:00,84.8,85.1,84.77,85.05,126402.0,83.1035,83.3975,83.0741,83.3485,126402.0
2023-06-27 12:30:00,85.06,85.3,84.98,85.29,131852.0,83.3583,83.5935,83.2799,83.5837,131852.0
2023-06-27 12:40:00,85.3,85.44,85.22,85.41,149105.0,83.5935,83.7307,83.5151,83.7013,149105.0
2023-06-27 12:50:00,85.41,85.46,85.22,85.31,125925.0,83.7013,83.7503,83.5151,83.6033,125925.0
2023-06-27 13:00:00,85.3,85.35,85.14,85.24,107067.0,83.5935,83.6425,83.4367,83.5347,107067.0
2023-06-27 13:10:00,85.23,85.49,85.21,85.47,122861.0,83.5249,83.7797,83.5053,83.7601,122861.0
2023-06-27 13:20:00,85.47,85.66,85.43,85.57,183267.0,83.7601,83.9463,83.7209,83.8581,183267.0
2023-06-27 13:30:00,85.59,85.8,85.58,85.71,141527.0,83.8777,84.0835,83.8679,83.9953,141527.0
2023-06-27 13:40:00,85.72,85.94,85.72,85.91,122970.0,84.0051,84.2207,84.0051,84.1913,122970.0
2023-06-27 13:50:00,85.91,86.0,85.85,85.98,132629.0,84.1913,84.2795,84.1325,84.2599,132629.0
2023-06-27 14:00:00,85.97,86.06,85.89,85.95,141189.0,84.2501,84.3383,84.1717,84.2305,141189.0
2023-06-27 14:10:00,85.97,86.17,85.97,86.12,171230.0,84.2501,84.4461,84.2501,84.3971,171230.0
2023-06-27 14:20:00,86.12,86.17,86.04,86.12,129920.0,84.3971,84.4461,84.3187,84.3971,129920.0
2023-06-27 14:30:00,86.13,86.2,86.04,86.05,114512.0,84.4069,84.4755,84.3187,84.3285,114512.0
2023-06-27 14:40:00,86.05,86.09,85.9,86.07,157590.0,84.3285,84.3677,84.1815,84.3481,157590.0
2023-06-27 14:50:00,86.07,86.17,85.89,85.92,119028.0,84.3481,84.4461,84.1717,84.2011,119028.0
2023-06-27 15:00:00,85.92,86.15,85.92,86.1,159409.0,84.2011,84.4265,84.2011,84.3775,159409.0
2023-06-27 15:10:00,86.1,86.14,85.94,86.02,74781.0,84.3775,84.4167,84.2207,84.2991,74781.0
2023-06-27 15:20:00,86.04,86.3,85.98,86.28,318538.0,84.3187,84.5735,84.2599,84.5539,318538.0
2023-06-27 15:30:00,86.27,86.32,86.02,86.07,501127.0,84.5441,84.5931,84.2991,84.3481,501127.0
2023-06-27 15:40:00,86.07,86.29,86.07,86.23,741360.0,84.3481,84.5637,84.3481,84.5049,741360.0
2023-06-27 15:50:00,86.23,86.23,85.92,85.95,2430680.0,84.5049,84.5049,84.2011,84.2305,2430680.0
2023-06-28 09:30:00,85.27,85.31,85.0,85.24,488561.0,83.5641,83.6033,83.2995,83.5347,488561.0
2023-06-28 09:40:00,85.24,85.38,84.88,85.06,408206.0,83.5347,83.6719,83.1819,83.3583,408206.0
2023-06-28 09:50:00,85.05,85.41,84.88,85.35,218214.0,83.3485,83.7013,83.1819,83.6425,218214.0
2023-06-28 10:00:00,85.34,85.34,85.03,85.16,178438.0,83.6327,83.6327,83.3289,83.4563,178438.0
2023-06-28 10:10:00,85.13,85.54,84.9,85.53,365399.0,83.4269,83.8287,83.2015,83.8189,365399.0
2023-06-28 10:20:00,85.53,85.63,85.28,85.52,426377.0,83.8189,83.9169,83.5739,83.8091,426377.0
2023-06-28 10:30:00,85.55,86.07,85.51,85.93,629028.0,83.8385,84.3481,83.7993,84.2109,629028.0
2023-06-28 10:40:00,85.93,86.05,85.79,86.05,557028.0,84.2109,84.3285,84.0737,84.3285,557028.0
2023-06-28 10:50:00,86.04,86.1,85.71,85.76,598703.0,84.3187,84.3775,83.9953,84.0443,598703.0
2023-06-28 11:00:00,85.75,85.97,85.75,85.89,355240.0,84.0345,84.2501,84.0345,84.1717,355240.0
2023-06-28 11:10:00,85.9,86.0,85.56,85.97,389612.0,84.1815,84.2795,83.8483,84.2501,389612.0
2023-06-28 11:20:00,85.97,85.98,85.46,85.84,326073.0,84.2501,84.2599,83.7503,84.1227,326073.0
2023-06-28 11:30:00,85.85,86.23,85.81,86.16,251522.0,84.1325,84.5049,84.0933,84.4363,251522.0
2023-06-28 11:40:00,86.15,86.25,86.05,86.08,267643.0,84.4265,84.5245,84.3285,84.3579,267643.0
2023-06-28 11:50:00,86.08,86.2,86.02,86.19,218017.0,84.3579,84.4755,84.2991,84.4657,218017.0
2023-06-28 12:00:00,86.18,86.39,86.06,86.36,233278.0,84.4559,84.6617,84.3383,84.6323,233278.0
2023-06-28 12:10:00,86.38,86.68,86.34,86.61,401037.0,84.6519,84.9459,84.6127,84.8773,401037.0
2023-06-28 12:20:00,86.62,86.63,86.0,86.14,463452.0,84.8871,84.8969,84.2795,84.4167,463452.0
2023-06-28 12:30:00,86.14,86.15,85.88,85.98,463652.0,84.4167,84.4265,84.1619,84.2599,463652.0
2023-06-28 12:40:00,85.97,86.04,85.38,85.49,617530.0,84.2501,84.3187,83.6719,83.7797,617530.0
2023-06-28 12:50:00,85.48,85.54,84.98,85.33,537514.0,83.7699,83.8287,83.2799,83.6229,537514.0
2023-06-28 13:00:00,85.32,85.46,85.06,85.3,388739.0,83.6131,83.7503,83.3583,83.5935,388739.0
2023-06-28 13:10:00,85.3,85.42,85.15,85.4,368481.0,83.5935,83.7111,83.4465,83.6915,368481.0
2023-06-28 13:20:00,85.41,85.69,85.35,85.69,249092.0,83.7013,83.9757,83.6425,83.9757,249092.0
2023-06-28 13:30:00,85.7,85.8,85.4,85.52,368265.0,83.9855,84.0835,83.6915,83.8091,368265.0
2023-06-28 13:40:00,85.52,85.56,85.32,85.39,217418.0,83.8091,83.8483,83.6131,83.6817,217418.0
2023-06-28 13:50:00,85.37,85.57,85.25,85.43,277360.0,83.6621,83.8581,83.5445,83.7209,277360.0
2023-06-28 14:00:00,85.46,85.72,85.4,85.64,258576.0,83.7503,84.0051,83.6915,83.9267,258576.0
2023-06-28 14:10:00,85.64,85.77,85.61,85.72,270237.0,83.9267,84.0541,83.8973,84.0051,270237.0
2023-06-28 14:20:00,85.72,85.84,85.68,85.73,273894.0,84.0051,84.1227,83.9659,84.0149,273894.0
2023-06-28 14:30:00,85.73,85.81,85.53,85.56,236123.0,84.0149,84.0933,83.8189,83.8483,236123.0
2023-06-28 14:40:00,85.55,85.74,85.46,85.56,303678.0,83.8385,84.0247,83.7503,83.8483,303678.0
2023-06-28 14:50:00,85.55,85.63,85.45,85.55,219063.0,83.8385,83.9169,83.7405,83.8385,219063.0
2023-06-28 15:00:00,85.56,85.65,85.01,85.3,362478.0,83.8483,83.9365,83.3093,83.5935,362478.0
2023-06-28 15:10:00,85.3,85.65,85.27,85.65,231306.0,83.5935,83.9365,83.5641,83.9365,231306.0
2023-06-28 15:20:00,85.65,85.73,85.4,85.45,245314.0,83.9365,84.0149,83.6915,83.7405,245314.0
2023-06-28 15:30:00,85.45,85.54,85.36,85.43,239256.0,83.7405,83.8287,83.6523,83.7209,239256.0
2023-06-28 15:40:00,85.43,85.6,85.42,85.5,263151.0,83.7209,83.8875,83.7111,83.7895,263151.0
2023-06-28 15:50:00,85.5,86.13,85.4,86.13,813668.0,83.7895,84.4069,83.6915,84.4069,813668.0
2023-06-29 09:30:00,85.73,86.33,85.52,86.3,563393.0,84.0149,84.6029,83.8091,84.5735,563393.0
2023-06-29 09:40:00,86.29,86.35,85.91,86.23,312338.0,84.5637,84.6225,84.1913,84.5049,312338.0
2023-06-29 09:50:00,86.22,86.33,86.06,86.19,165163.0,84.4951,84.6029,84.3383,84.4657,165163.0
2023-06-29 10:00:00,86.2,86.58,85.83,86.0,439059.0,84.4755,84.8479,84.1129,84.2795,439059.0
2023-06-29 10:10:00,85.97,86.31,85.79,86.2,185794.0,84.2501,84.5833,84.0737,84.4755,185794.0
2023-06-29 10:20:00,86.25,86.54,86.14,86.16,266824.0,84.5245,84.8087,84.4167,84.4363,266824.0
2023-06-29 10:30:00,86.17,86.32,85.94,86.18,206795.0,84.4461,84.5931,84.2207,84.4559,206795.0
2023-06-29 10:40:00,86.17,86.28,85.71,85.98,245591.0,84.4461,84.5539,83.9953,84.2599,245591.0
2023-06-29 10:50:00,85.98,86.14,85.86,85.99,161710.0,84.2599,84.4167,84.1423,84.2697,161710.0
2023-06-29 11:00:00,86.0,86.46,85.95,86.37,236483.0,84.2795,84.7303,84.2305,84.6421,236483.0
2023-06-29 11:10:00,86.38,86.61,86.32,86.5,180055.0,84.6519,84.8773,84.5931,84.7695,180055.0
2023-06-29 11:20:00,86.5,86.77,86.5,86.73,156175.0,84.7695,85.0341,84.7695,84.9949,156175.0
2023-06-29 11:30:00,86.73,86.8,86.48,86.66,231312.0,84.9949,85.0635,84.7499,84.9263,231312.0
2023-06-29 11:40:00,86.68,86.87,86.57,86.64,304494.0,84.9459,85.1321,84.8381,84.9067,304494.0
2023-06-29 11:50:00,86.65,86.87,86.65,86.78,195672.0,84.9165,85.1321,84.9165,85.0439,195672.0
2023-06-29 12:00:00,86.78,86.9,86.6,86.78,187358.0,85.0439,85.1615,84.8675,85.0439,187358.0
2023-06-29 12:10:00,86.77,86.82,86.5,86.78,174836.0,85.0341,85.0831,84.7695,85.0439,174836.0
2023-06-29 12:20:00,86.78,87.05,86.76,87.0,154258.0,85.0439,85.3085,85.0243,85.2595,154258.0
2023-06-29 12:30:00,87.0,87.07,86.88,86.97,134102.0,85.2595,85.3281,85.1419,85.2301,134102.0
2023-06-29 12:40:00,86.97,87.11,86.92,86.99,219099.0,85.2301,85.3673,85.1811,85.2497,219099.0
2023-06-29 12:50:00,87.0,87.03,86.6,86.76,169300.0,85.2595,85.2889,84.8675,85.0243,169300.0
2023-06-29 13:00:00,86.74,86.77,86.31,86.63,249634.0,85.0047,85.0341,84.5833,84.8969,249634.0
2023-06-29 13:10:00,86.62,86.77,86.49,86.73,191880.0,84.8871,85.0341,84.7597,84.9949,191880.0
2023-06-29 13:20:00,86.75,86.8,86.65,86.78,112586.0,85.0145,85.0635,84.9165,85.0439,112586.0
2023-06-29 13:30:00,86.78,86.82,86.57,86.69,152909.0,85.0439,85.0831,84.8381,84.9557,152909.0
2023-06-29 13:40:00,86.69,86.74,86.55,86.65,149429.0,84.9557,85.0047,84.8185,84.9165,149429.0
2023-06-29 13:50:00,86.66,86.74,86.33,86.41,164792.0,84.9263,85.0047,84.6029,84.6813,164792.0
2023-06-29 14:00:00,86.39,86.41,86.0,86.1,323136.0,84.6617,84.6813,84.2795,84.3775,323136.0
2023-06-29 14:10:00,86.1,86.39,86.07,86.38,129319.0,84.3775,84.6617,84.3481,84.6519,129319.0
2023-06-29 14:20:00,86.38,86.53,86.38,86.5,117651.0,84.6519,84.7989,84.6519,84.7695,117651.0
2023-06-29 14:30:00,86.5,86.57,86.42,86.51,87001.0,84.7695,84.8381,84.6911,84.7793,87001.0
2023-06-29 14:40:00,86.51,86.56,86.27,86.49,140911.0,84.7793,84.8283,84.5441,84.7597,140911.0
2023-06-29 14:50:00,86.48,86.59,86.33,86.59,102286.0,84.7499,84.8577,84.6029,84.8577,102286.0
2023-06-29 15:00:00,86.6,86.72,86.58,86.72,146254.0,84.8675,84.9851,84.8479,84.9851,146254.0
2023-06-29 15:10:00,86.72,86.83,86.6,86.66,75173.0,84.9851,85.0929,84.8675,84.9263,75173.0
2023-06-29 15:20:00,86.66,86.77,86.56,86.77,83081.0,84.9263,85.0341,84.8283,85.0341,83081.0
2023-06-29 15:30:00,86.73,86.85,86.57,86.59,217808.0,84.9949,85.1125,84.8381,84.8577,217808.0
2023-06-29 15:40:00,86.58,86.71,86.45,86.68,138127.0,84.8479,84.9753,84.7205,84.9459,138127.0
2023-06-29 15:50:00,86.69,87.04,86.6,87.01,342418.0,84.9557,85.2987,84.8675,85.2693,342418.0
2023-06-30 09:30:00,88.92,89.18,88.72,89.18,575532.0,87.1411,87.3959,86.9451,87.3959,575532.0
2023-06-30 09:40:00,89.19,89.55,89.15,89.53,438089.0,87.4057,87.7585,87.3665,87.7389,438089.0
2023-06-30 09:50:00,89.54,89.64,89.39,89.47,283696.0,87.7487,87.8467,87.6017,87.6801,283696.0
2023-06-30 10:00:00,89.47,89.75,89.46,89.74,202097.0,87.6801,87.9545,87.6703,87.9447,202097.0
2023-06-30 10:10:00,89.74,89.94,89.72,89.94,191459.0,87.9447,88.1407,87.9251,88.1407,191459.0
2023-06-30 10:20:00,89.94,90.03,89.67,89.83,230895.0,88.1407,88.2289,87.8761,88.0329,230895.0
2023-06-30 10:30:00,89.84,90.03,89.48,89.64,248271.0,88.0427,88.2289,87.6899,87.8467,248271.0
2023-06-30 10:40:00,89.64,89.73,89.31,89.33,191749.0,87.8467,87.9349,87.5233,87.5429,191749.0
2023-06-30 10:50:00,89.36,89.75,89.26,89.64,184992.0,87.5723,87.9545,87.4743,87.8467,184992.0
2023-06-30 11:00:00,89.66,89.79,89.55,89.78,141723.0,87.8663,87.9937,87.7585,87.9839,141723.0
2023-06-30 11:10:00,89.8,89.9,89.71,89.82,111822.0,88.0035,88.1015,87.9153,88.0231,111822.0
2023-06-30 11:20:00,89.81,89.84,89.55,89.66,131250.0,88.0133,88.0427,87.7585,87.8663,131250.0
2023-06-30 11:30:00,89.65,89.66,89.41,89.41,196461.0,87.8565,87.8663,87.6213,87.6213,196461.0
2023-06-30 11:40:00,89.41,89.43,89.25,89.36,190426.0,87.6213,87.6409,87.4645,87.5723,190426.0
2023-06-30 11:50:00,89.37,89.51,89.25,89.51,184697.0,87.5821,87.7193,87.4645,87.7193,184697.0
2023-06-30 12:00:00,89.52,89.62,89.39,89.42,117361.0,87.7291,87.8271,87.6017,87.6311,117361.0
2023-06-30 12:10:00,89.43,89.66,89.41,89.66,106115.0,87.6409,87.8663,87.6213,87.8663,106115.0
2023-06-30 12:20:00,89.67,89.86,89.66,89.85,137476.0,87.8761,88.0623,87.8663,88.0525,137476.0
2023-06-30 12:30:00,89.87,89.95,89.83,89.89,121381.0,88.0721,88.1505,88.0329,88.0917,121381.0
2023-06-30 12:40:00,89.88,90.05,89.86,90.0,111210.0,88.0819,88.2485,88.0623,88.1995,111210.0
2023-06-30 12:50:00,90.01,90.19,89.96,90.15,188064.0,88.2093,88.3857,88.1603,88.3465,188064.0
2023-06-30 13:00:00,90.13,90.18,89.99,90.12,115831.0,88.3269,88.3759,88.1897,88.3171,115831.0
2023-06-30 13:10:00,90.11,90.18,90.01,90.11,99872.0,88.3073,88.3759,88.2093,88.3073,99872.0
2023-06-30 13:20:00,90.13,90.17,90.05,90.15,59438.0,88.3269,88.3661,88.2485,88.3465,59438.0
2023-06-30 13:30:00,90.15,90.4,90.15,90.17,175937.0,88.3465,88.5915,88.3465,88.3661,175937.0
2023-06-30 13:40:00,90.17,90.34,90.1,90.32,141735.0,88.3661,88.5327,88.2975,88.5131,141735.0
2023-06-30 13:50:00,90.32,90.34,90.21,90.3,108366.0,88.5131,88.5327,88.4053,88.4935,108366.0
2023-06-30 14:00:00,90.32,90.4,90.27,90.35,96701.0,88.5131,88.5915,88.4641,88.5425,96701.0
2023-06-30 14:10:00,90.34,90.38,90.21,90.3,105655.0,88.5327,88.5719,88.4053,88.4935,105655.0
2023-06-30 14:20:00,90.29,90.5,90.23,90.47,122181.0,88.4837,88.6895,88.4249,88.6601,122181.0
2023-06-30 14:30:00,90.47,90.49,90.31,90.47,102567.0,88.6601,88.6797,88.5033,88.6601,102567.0
2023-06-30 14:40:00,90.46,90.47,90.29,90.41,92252.0,88.6503,88.6601,88.4837,88.6013,92252.0
2023-06-30 14:50:00,90.4,90.47,90.2,90.36,79582.0,88.5915,88.6601,88.3955,88.5523,79582.0
2023-06-30 15:00:00,90.36,90.4,90.19,90.29,147523.0,88.5523,88.5915,88.3857,88.4837,147523.0
2023-06-30 15:10:00,90.3,90.51,90.27,90.39,141786.0,88.4935,88.6993,88.4641,88.5817,141786.0
2023-06-30 15:20:00,90.4,90.46,90.23,90.44,174619.0,88.5915,88.6503,88.4249,88.6307,174619.0
2023-06-30 15:30:00,90.43,90.55,90.33,90.51,168421.0,88.6209,88.7385,88.5229,88.6993,168421.0
2023-06-30 15:40:00,90.51,90.53,90.22,90.34,206991.0,88.6993,88.7189,88.4151,88.5327,206991.0
2023-06-30 15:50:00,90.36,90.6,89.92,89.96,540046.0,88.5523,88.7875,88.1211,88.1603,540046.0
2023-07-03 09:30:00,89.74,89.94,89.56,89.85,333550.0,87.9447,88.1407,87.7683,88.0525,333550.0
2023-07-03 09:40:00,89.85,90.11,89.74,90.0,238115.0,88.0525,88.3073,87.9447,88.1995,238115.0
2023-07-03 09:50:00,90.0,90.08,89.86,90.07,194727.0,88.1995,88.2779,88.0623,88.2681,194727.0
2023-07-03 10:00:00,90.1,90.2,89.97,90.17,230721.0,88.2975,88.3955,88.1701,88.3661,230721.0
2023-07-03 10:10:00,90.17,90.18,89.94,89.97,124276.0,88.3661,88.3759,88.1407,88.1701,124276.0
2023-07-03 10:20:00,89.98,90.12,89.84,90.09,105056.0,88.1799,88.3171,88.0427,88.2877,105056.0
2023-07-03 10:30:00,90.09,90.13,89.91,89.94,143888.0,88.2877,88.3269,88.1113,88.1407,143888.0
2023-07-03 10:40:00,89.93,89.99,89.8,89.96,132665.0,88.1309,88.1897,88.0035,88.1603,132665.0
2023-07-03 10:50:00,89.95,90.06,89.82,89.91,116914.0,88.1505,88.2583,88.0231,88.1113,116914.0
2023-07-03 11:00:00,89.91,90.14,89.89,90.09,140895.0,88.1113,88.3367,88.0917,88.2877,140895.0
2023-07-03 11:10:00,90.11,90.15,90.0,90.04,88993.0,88.3073,88.3465,88.1995,88.2387,88993.0
2023-07-03 11:20:00,90.05,90.13,90.01,90.11,97691.0,88.2485,88.3269,88.2093,88.3073,97691.0
2023-07-03 11:30:00,90.12,90.18,90.05,90.15,102736.0,88.3171,88.3759,88.2485,88.3465,102736.0
2023-07-03 11:40:00,90.14,90.2,90.1,90.16,149259.0,88.3367,88.3955,88.2975,88.3563,149259.0
2023-07-03 11:50:00,90.16,90.22,90.12,90.16,103018.0,88.3563,88.4151,88.3171,88.3563,103018.0
2023-07-03 12:00:00,90.17,90.2,90.13,90.15,49190.0,88.3661,88.3955,88.3269,88.3465,49190.0
2023-07-03 12:10:00,90.16,90.26,90.13,90.24,67958.0,88.3563,88.4543,88.3269,88.4347,67958.0
2023-07-03 12:20:00,90.25,90.35,90.22,90.33,123543.0,88.4445,88.5425,88.4151,88.5229,123543.0
2023-07-03 12:30:00,90.32,90.33,90.24,90.3,104458.0,88.5131,88.5229,88.4347,88.4935,104458.0
2023-07-03 12:40:00,90.3,90.35,90.25,90.35,125978.0,88.4935,88.5425,88.4445,88.5425,125978.0
2023-07-03 12:50:00,90.35,90.44,90.23,90.34,226111.0,88.5425,88.6307,88.4249,88.5327,226111.0
2023-07-05 09:30:00,89.11,89.57,89.1,89.54,500948.0,87.3273,87.7781,87.3175,87.7487,500948.0
2023-07-05 09:40:00,89.54,89.94,89.51,89.85,642378.0,87.7487,88.1407,87.7193,88.0525,642378.0
2023-07-05 09:50:00,89.85,89.97,89.84,89.9,298253.0,88.0525,88.1701,88.0427,88.1015,298253.0
2023-07-05 10:00:00,89.94,90.07,89.8,89.89,436907.0,88.1407,88.2681,88.0035,88.0917,436907.0
2023-07-05 10:10:00,89.89,90.15,89.75,90.07,413325.0,88.0917,88.3465,87.9545,88.2681,413325.0
2023-07-05 10:20:00,90.07,90.16,89.99,90.06,347098.0,88.2681,88.3563,88.1897,88.2583,347098.0
2023-07-05 10:30:00,90.07,90.28,90.07,90.22,391702.0,88.2681,88.4739,88.2681,88.4151,391702.0
2023-07-05 10:40:00,90.21,90.25,89.87,90.01,471998.0,88.4053,88.4445,88.0721,88.2093,471998.0
2023-07-05 10:50:00,90.0,90.28,90.0,90.26,459359.0,88.1995,88.4739,88.1995,88.4543,459359.0
2023-07-05 11:00:00,90.27,90.32,90.16,90.22,409247.0,88.4641,88.5131,88.3563,88.4151,409247.0
2023-07-05 11:10:00,90.21,90.29,90.03,90.11,451558.0,88.4053,88.4837,88.2289,88.3073,451558.0
2023-07-05 11:20:00,90.1,90.2,90.01,90.14,395333.0,88.2975,88.3955,88.2093,88.3367,395333.0
2023-07-05 11:30:00,90.13,90.27,90.09,90.13,286436.0,88.3269,88.4641,88.2877,88.3269,286436.0
2023-07-05 11:40:00,90.11,90.27,90.11,90.16,221860.0,88.3073,88.4641,88.3073,88.3563,221860.0
2023-07-05 11:50:00,90.19,90.19,89.89,89.98,218158.0,88.3857,88.3857,88.0917,88.1799,218158.0
2023-07-05 12:00:00,89.96,90.01,89.82,89.98,266530.0,88.1603,88.2093,88.0231,88.1799,266530.0
2023-07-05 12:10:00,89.97,89.99,89.84,89.93,226535.0,88.1701,88.1897,88.0427,88.1309,226535.0
2023-07-05 12:20:00,89.93,89.96,89.79,89.93,234109.0,88.1309,88.1603,87.9937,88.1309,234109.0
2023-07-05 12:30:00,89.93,90.0,89.6,89.75,414838.0,88.1309,88.1995,87.8075,87.9545,414838.0
2023-07-05 12:40:00,89.74,89.8,89.65,89.79,209509.0,87.9447,88.0035,87.8565,87.9937,209509.0
2023-07-05 12:50:00,89.79,89.92,89.71,89.89,245835.0,87.9937,88.1211,87.9153,88.0917,245835.0
2023-07-05 13:00:00,89.88,89.96,89.86,89.92,141344.0,88.0819,88.1603,88.0623,88.1211,141344.0
2023-07-05 13:10:00,89.91,89.91,89.8,89.87,171022.0,88.1113,88.1113,88.0035,88.0721,171022.0
2023-07-05 13:20:00,89.88,90.01,89.82,89.88,200763.0,88.0819,88.2093,88.0231,88.0819,200763.0
2023-07-05 13:30:00,89.88,89.89,89.78,89.88,168750.0,88.0819,88.0917,87.9839,88.0819,168750.0
2023-07-05 13:40:00,89.88,90.0,89.84,89.98,95707.0,88.0819,88.1995,88.0427,88.1799,95707.0
2023-07-05 13:50:00,89.98,90.0,89.91,89.98,111716.0,88.1799,88.1995,88.1113,88.1799,111716.0
2023-07-05 14:00:00,89.98,90.14,89.83,89.99,276768.0,88.1799,88.3367,88.0329,88.1897,276768.0
2023-07-05 14:10:00,90.0,90.01,89.48,89.57,436850.0,88.1995,88.2093,87.6899,87.7781,436850.0
2023-07-05 14:20:00,89.56,89.67,89.36,89.62,447695.0,87.7683,87.8761,87.5723,87.8271,447695.0
2023-07-05 14:30:00,89.61,89.89,89.61,89.86,195619.0,87.8173,88.0917,87.8173,88.0623,195619.0
2023-07-05 14:40:00,89.88,90.05,89.86,90.03,192425.0,88.0819,88.2485,88.0623,88.2289,192425.0
2023-07-05 14:50:00,90.03,90.11,89.92,90.1,202032.0,88.2289,88.3073,88.1211,88.2975,202032.0
2023-07-05 15:00:00,90.1,90.22,90.06,90.13,171502.0,88.2975,88.4151,88.2583,88.3269,171502.0
2023-07-05 15:10:00,90.12,90.21,90.08,90.17,143006.0,88.3171,88.4053,88.2779,88.3661,143006.0
2023-07-05 15:20:00,90.17,90.26,90.11,90.23,135663.0,88.3661,88.4543,88.3073,88.4249,135663.0
2023-07-05 15:30:00,90.24,90.26,90.05,90.1,151086.0,88.4347,88.4543,88.2485,88.2975,151086.0
2023-07-05 15:40:00,90.1,90.2,89.97,90.15,156681.0,88.2975,88.3955,88.1701,88.3465,156681.0
2023-07-05 15:50:00,90.15,90.16,89.86,89.9,320006.0,88.3465,88.3563,88.0623,88.1015,320006.0
2023-07-06 09:30:00,87.52,87.66,87.0,87.27,761387.0,85.7691,85.9063,85.2595,85.5241,761387.0
2023-07-06 09:40:00,87.26,87.31,86.87,87.16,477009.0,85.5143,85.5633,85.1321,85.4163,477009.0
2023-07-06 09:50:00,87.16,87.23,86.7,86.95,309845.0,85.4163,85.4849,84.9655,85.2105,309845.0
2023-07-06 10:00:00,86.97,86.98,86.37,86.46,392514.0,85.2301,85.2399,84.6421,84.7303,392514.0
2023-07-06 10:10:00,86.46,86.77,86.34,86.49,438491.0,84.7303,85.0341,84.6127,84.7597,438491.0
2023-07-06 10:20:00,86.48,86.52,86.35,86.5,269927.0,84.7499,84.7891,84.6225,84.7695,269927.0
2023-07-06 10:30:00,86.49,86.57,86.21,86.37,467333.0,84.7597,84.8381,84.4853,84.6421,467333.0
2023-07-06 10:40:00,86.37,86.48,86.25,86.41,258494.0,84.6421,84.7499,84.5245,84.6813,258494.0
2023-07-06 10:50:00,86.41,86.46,86.14,86.18,158947.0,84.6813,84.7303,84.4167,84.4559,158947.0
2023-07-06 11:00:00,86.19,86.45,86.19,86.25,171199.0,84.4657,84.7205,84.4657,84.5245,171199.0
2023-07-06 11:10:00,86.26,86.28,86.11,86.12,239144.0,84.5343,84.5539,84.3873,84.3971,239144.0
2023-07-06 11:20:00,86.13,86.36,86.09,86.28,176097.0,84.4069,84.6323,84.3677,84.5539,176097.0
2023-07-06 11:30:00,86.27,86.61,86.26,86.51,285722.0,84.5441,84.8773,84.5343,84.7793,285722.0
2023-07-06 11:40:00,86.51,86.77,86.46,86.72,391789.0,84.7793,85.0341,84.7303,84.9851,391789.0
2023-07-06 11:50:00,86.72,86.79,86.57,86.74,244739.0,84.9851,85.0537,84.8381,85.0047,244739.0
2023-07-06 12:00:00,86.74,87.05,86.74,87.01,216959.0,85.0047,85.3085,85.0047,85.2693,216959.0
2023-07-06 12:10:00,87.02,87.03,86.82,86.99,150643.0,85.2791,85.2889,85.0831,85.2497,150643.0
2023-07-06 12:20:00,87.0,87.16,86.89,87.16,146195.0,85.2595,85.4163,85.1517,85.4163,146195.0
2023-07-06 12:30:00,87.15,87.29,87.08,87.15,155011.0,85.4065,85.5437,85.3379,85.4065,155011.0
2023-07-06 12:40:00,87.16,87.27,87.13,87.25,94122.0,85.4163,85.5241,85.3869,85.5045,94122.0
2023-07-06 12:50:00,87.26,87.41,87.24,87.38,192479.0,85.5143,85.6613,85.4947,85.6319,192479.0
2023-07-06 13:00:00,87.4,87.54,87.32,87.42,148739.0,85.6515,85.7887,85.5731,85.6711,148739.0
2023-07-06 13:10:00,87.43,87.56,87.41,87.53,166420.0,85.6809,85.8083,85.6613,85.7789,166420.0
2023-07-06 13:20:00,87.54,87.6,87.38,87.44,178519.0,85.7887,85.8475,85.6319,85.6907,178519.0
2023-07-06 13:30:00,87.44,87.56,87.28,87.55,264337.0,85.6907,85.8083,85.5339,85.7985,264337.0
2023-07-06 13:40:00,87.56,87.65,87.49,87.63,175471.0,85.8083,85.8965,85.7397,85.8769,175471.0
2023-07-06 13:50:00,87.63,87.72,87.47,87.71,164385.0,85.8769,85.9651,85.7201,85.9553,164385.0
2023-07-06 14:00:00,87.71,87.73,87.55,87.67,137991.0,85.9553,85.9749,85.7985,85.9161,137991.0
2023-07-06 14:10:00,87.67,87.69,87.46,87.56,89991.0,85.9161,85.9357,85.7103,85.8083,89991.0
2023-07-06 14:20:00,87.56,87.57,87.42,87.45,76132.0,85.8083,85.8181,85.6711,85.7005,76132.0
2023-07-06 14:30:00,87.46,87.72,87.46,87.71,104314.0,85.7103,85.9651,85.7103,85.9553,104314.0
2023-07-06 14:40:00,87.72,87.89,87.6,87.88,139919.0,85.9651,86.1317,85.8475,86.1219,139919.0
2023-07-06 14:50:00,87.9,87.94,87.78,87.91,174195.0,86.1415,86.1807,86.0239,86.1513,174195.0
2023-07-06 15:00:00,87.9,87.91,87.78,87.8,141994.0,86.1415,86.1513,86.0239,86.0435,141994.0
2023-07-06 15:10:00,87.8,87.81,87.61,87.71,178906.0,86.0435,86.0533,85.8573,85.9553,178906.0
2023-07-06 15:20:00,87.71,87.84,87.68,87.71,159697.0,85.9553,86.0827,85.9259,85.9553,159697.0
2023-07-06 15:30:00,87.71,87.75,87.56,87.63,266256.0,85.9553,85.9945,85.8083,85.8769,266256.0
2023-07-06 15:40:00,87.62,87.71,87.53,87.71,194484.0,85.8671,85.9553,85.7789,85.9553,194484.0
2023-07-06 15:50:00,87.72,87.84,87.56,87.63,1177174.0,85.9651,86.0827,85.8083,85.8769,1177174.0
2023-07-07 09:30:00,86.98,87.6,86.9,87.25,453836.0,85.2399,85.8475,85.1615,85.5045,453836.0
2023-07-07 09:40:00,87.24,87.69,87.15,87.69,231540.0,85.4947,85.9357,85.4065,85.9357,231540.0
2023-07-07 09:50:00,87.7,87.92,87.65,87.9,219671.0,85.9455,86.1611,85.8965,86.1415,219671.0
2023-07-07 10:00:00,87.9,87.95,87.65,87.73,237783.0,86.1415,86.1905,85.8965,85.9749,237783.0
2023-07-07 10:10:00,87.74,87.88,87.37,87.65,171924.0,85.9847,86.1219,85.6221,85.8965,171924.0
2023-07-07 10:20:00,87.67,87.68,87.48,87.48,100709.0,85.9161,85.9259,85.7299,85.7299,100709.0
2023-07-07 10:30:00,87.49,87.55,87.1,87.42,209679.0,85.7397,85.7985,85.3575,85.6711,209679.0
2023-07-07 10:40:00,87.41,87.66,87.4,87.58,101954.0,85.6613,85.9063,85.6515,85.8279,101954.0
2023-07-07 10:50:00,87.58,87.76,87.54,87.73,103848.0,85.8279,86.0043,85.7887,85.9749,103848.0
2023-07-07 11:00:00,87.72,87.88,87.7,87.77,180181.0,85.9651,86.1219,85.9455,86.0141,180181.0
2023-07-07 11:10:00,87.77,87.82,87.61,87.72,110497.0,86.0141,86.0631,85.8573,85.9651,110497.0
2023-07-07 11:20:00,87.7,87.83,87.67,87.77,73491.0,85.9455,86.0729,85.9161,86.0141,73491.0
2023-07-07 11:30:00,87.78,87.98,87.78,87.92,195487.0,86.0239,86.2199,86.0239,86.1611,195487.0
2023-07-07 11:40:00,87.91,87.96,87.81,87.92,102055.0,86.1513,86.2003,86.0533,86.1611,102055.0
2023-07-07 11:50:00,87.91,88.04,87.74,88.02,169585.0,86.1513,86.2787,85.9847,86.2591,169585.0
2023-07-07 12:00:00,88.05,88.27,88.03,88.23,212396.0,86.2885,86.5041,86.2689,86.4649,212396.0
2023-07-07 12:10:00,88.23,88.4,88.19,88.37,126333.0,86.4649,86.6315,86.4257,86.6021,126333.0
2023-07-07 12:20:00,88.38,88.45,88.27,88.44,134698.0,86.6119,86.6805,86.5041,86.6707,134698.0
2023-07-07 12:30:00,88.44,89.0,88.44,88.92,362246.0,86.6707,87.2195,86.6707,87.1411,362246.0
2023-07-07 12:40:00,88.92,89.1,88.88,88.95,188010.0,87.1411,87.3175,87.1019,87.1705,188010.0
2023-07-07 12:50:00,88.95,89.17,88.92,89.16,180060.0,87.1705,87.3861,87.1411,87.3763,180060.0
2023-07-07 13:00:00,89.16,89.33,89.13,89.29,207132.0,87.3763,87.5429,87.3469,87.5037,207132.0
2023-07-07 13:10:00,89.28,89.34,89.25,89.31,105824.0,87.4939,87.5527,87.4645,87.5233,105824.0
2023-07-07 13:20:00,89.31,89.38,89.27,89.37,146049.0,87.5233,87.5919,87.4841,87.5821,146049.0
2023-07-07 13:30:00,89.36,89.39,88.97,89.11,225257.0,87.5723,87.6017,87.1901,87.3273,225257.0
2023-07-07 13:40:00,89.11,89.28,89.08,89.1,74135.0,87.3273,87.4939,87.2979,87.3175,74135.0
2023-07-07 13:50:00,89.09,89.09,88.69,88.89,234070.0,87.3077,87.3077,86.9157,87.1117,234070.0
2023-07-07 14:00:00,88.87,88.92,88.76,88.87,122703.0,87.0921,87.1411,86.9843,87.0921,122703.0
2023-07-07 14:10:00,88.86,88.88,88.71,88.83,118162.0,87.0823,87.1019,86.9353,87.0529,118162.0
2023-07-07 14:20:00,88.82,88.89,88.75,88.87,90776.0,87.0431,87.1117,86.9745,87.0921,90776.0
2023-07-07 14:30:00,88.86,88.91,88.56,88.6,137854.0,87.0823,87.1313,86.7883,86.8275,137854.0
2023-07-07 14:40:00,88.59,88.66,88.45,88.47,122193.0,86.8177,86.8863,86.6805,86.7001,122193.0
2023-07-07 14:50:00,88.49,88.59,88.43,88.51,116341.0,86.7197,86.8177,86.6609,86.7393,116341.0
2023-07-07 15:00:00,88.5,88.54,88.36,88.4,106665.0,86.7295,86.7687,86.5923,86.6315,106665.0
2023-07-07 15:10:00,88.4,88.48,88.1,88.24,233321.0,86.6315,86.7099,86.3375,86.4747,233321.0
2023-07-07 15:20:00,88.22,88.25,87.92,87.97,161675.0,86.4551,86.4845,86.1611,86.2101,161675.0
2023-07-07 15:30:00,87.97,88.12,87.8,87.86,214374.0,86.2101,86.3571,86.0435,86.1023,214374.0
2023-07-07 15:40:00,87.84,87.84,87.1,87.2,461509.0,86.0827,86.0827,85.3575,85.4555,461509.0
2023-07-07 15:50:00,87.23,87.37,86.78,86.92,530381.0,85.4849,85.6221,85.0439,85.1811,530381.0
2023-07-10 09:30:00,86.65,87.38,86.61,87.21,338258.0,84.9165,85.6319,84.8773,85.4653,338258.0
2023-07-10 09:40:00,87.22,87.38,86.94,87.26,201806.0,85.4751,85.6319,85.2007,85.5143,201806.0
2023-07-10 09:50:00,87.25,87.29,86.9,87.24,173416.0,85.5045,85.5437,85.1615,85.4947,173416.0
2023-07-10 10:00:00,87.21,87.67,87.2,87.59,331228.0,85.4653,85.9161,85.4555,85.8377,331228.0
2023-07-10 10:10:00,87.6,87.67,87.3,87.5,153016.0,85.8475,85.9161,85.5535,85.7495,153016.0
2023-07-10 10:20:00,87.5,87.68,87.28,87.34,171108.0,85.7495,85.9259,85.5339,85.5927,171108.0
2023-07-10 10:30:00,87.33,87.39,86.79,87.14,232932.0,85.5829,85.6417,85.0537,85.3967,232932.0
2023-07-10 10:40:00,87.14,87.19,86.88,87.07,185955.0,85.3967,85.4457,85.1419,85.3281,185955.0
2023-07-10 10:50:00,87.07,87.18,86.86,86.95,121186.0,85.3281,85.4359,85.1223,85.2105,121186.0
2023-07-10 11:00:00,86.95,86.98,86.58,86.79,219223.0,85.2105,85.2399,84.8479,85.0537,219223.0
2023-07-10 11:10:00,86.79,86.89,86.65,86.72,159257.0,85.0537,85.1517,84.9165,84.9851,159257.0
2023-07-10 11:20:00,86.71,87.02,86.67,86.99,183560.0,84.9753,85.2791,84.9361,85.2497,183560.0
2023-07-10 11:30:00,86.99,87.22,86.98,87.16,157572.0,85.2497,85.4751,85.2399,85.4163,157572.0
2023-07-10 11:40:00,87.17,87.2,86.63,86.8,174573.0,85.4261,85.4555,84.8969,85.0635,174573.0
2023-07-10 11:50:00,86.81,87.06,86.77,86.83,120546.0,85.0733,85.3183,85.0341,85.0929,120546.0
2023-07-10 12:00:00,86.84,86.86,86.34,86.38,221578.0,85.1027,85.1223,84.6127,84.6519,221578.0
2023-07-10 12:10:00,86.38,86.65,86.32,86.59,96987.0,84.6519,84.9165,84.5931,84.8577,96987.0
2023-07-10 12:20:00,86.59,86.85,86.58,86.81,88734.0,84.8577,85.1125,84.8479,85.0733,88734.0
2023-07-10 12:30:00,86.82,86.95,86.73,86.85,124639.0,85.0831,85.2105,84.9949,85.1125,124639.0
2023-07-10 12:40:00,86.84,87.12,86.79,87.1,88633.0,85.1027,85.3771,85.0537,85.3575,88633.0
2023-07-10 12:50:00,87.1,87.16,86.93,87.11,100745.0,85.3575,85.4163,85.1909,85.3673,100745.0
2023-07-10 13:00:00,87.1,87.24,87.07,87.14,85453.0,85.3575,85.4947,85.3281,85.3967,85453.0
2023-07-10 13:10:00,87.14,87.22,87.05,87.14,75630.0,85.3967,85.4751,85.3085,85.3967,75630.0
2023-07-10 13:20:00,87.14,87.25,87.06,87.25,82931.0,85.3967,85.5045,85.3183,85.5045,82931.0
2023-07-10 13:30:00,87.25,87.4,87.05,87.16,157742.0,85.5045,85.6515,85.3085,85.4163,157742.0
2023-07-10 13:40:00,87.16,87.3,87.08,87.08,87910.0,85.4163,85.5535,85.3379,85.3379,87910.0
2023-07-10 13:50:00,87.08,87.23,87.07,87.16,53815.0,85.3379,85.4849,85.3281,85.4163,53815.0
2023-07-10 14:00:00,87.17,87.19,86.89,86.96,79692.0,85.4261,85.4457,85.1517,85.2203,79692.0
2023-07-10 14:10:00,86.95,87.25,86.94,87.2,66547.0,85.2105,85.5045,85.2007,85.4555,66547.0
2023-07-10 14:20:00,87.21,87.42,87.17,87.41,100367.0,85.4653,85.6711,85.4261,85.6613,100367.0
2023-07-10 14:30:00,87.41,87.43,87.12,87.14,101542.0,85.6613,85.6809,85.3771,85.3967,101542.0
2023-07-10 14:40:00,87.14,87.22,87.02,87.12,51353.0,85.3967,85.4751,85.2791,85.3771,51353.0
2023-07-10 14:50:00,87.11,87.35,87.1,87.32,98233.0,85.3673,85.6025,85.3575,85.5731,98233.0
2023-07-10 15:00:00,87.33,87.36,87.09,87.14,69044.0,85.5829,85.6123,85.3477,85.3967,69044.0
2023-07-10 15:10:00,87.12,87.23,87.06,87.14,61782.0,85.3771,85.4849,85.3183,85.3967,61782.0
2023-07-10 15:20:00,87.15,87.23,87.07,87.18,52563.0,85.4065,85.4849,85.3281,85.4359,52563.0
2023-07-10 15:30:00,87.17,87.24,87.03,87.2,186901.0,85.4261,85.4947,85.2889,85.4555,186901.0
2023-07-10 15:40:00,87.2,87.21,87.03,87.06,107319.0,85.4555,85.4653,85.2889,85.3183,107319.0
2023-07-10 15:50:00,87.06,87.57,86.94,87.56,366708.0,85.3183,85.8181,85.2007,85.8083,366708.0
2023-07-11 09:30:00,88.0,88.31,87.91,88.31,300638.0,86.2395,86.5433,86.1513,86.5433,300638.0
2023-07-11 09:40:00,88.3,88.36,87.53,87.86,298489.0,86.5335,86.5923,85.7789,86.1023,298489.0
2023-07-11 09:50:00,87.87,87.98,87.65,87.96,130988.0,86.1121,86.2199,85.8965,86.2003,130988.0
2023-07-11 10:00:00,87.96,87.98,87.39,87.6,241963.0,86.2003,86.2199,85.6417,85.8475,241963.0
2023-07-11 10:10:00,87.59,87.8,87.4,87.8,196272.0,85.8377,86.0435,85.6515,86.0435,196272.0
2023-07-11 10:20:00,87.79,87.97,87.72,87.89,149406.0,86.0337,86.2101,85.9651,86.1317,149406.0
2023-07-11 10:30:00,87.89,87.98,87.74,87.97,150789.0,86.1317,86.2199,85.9847,86.2101,150789.0
2023-07-11 10:40:00,87.97,88.19,87.92,88.15,224653.0,86.2101,86.4257,86.1611,86.3865,224653.0
2023-07-11 10:50:00,88.16,88.17,87.98,88.11,141190.0,86.3963,86.4061,86.2199,86.3473,141190.0
2023-07-11 11:00:00,88.11,88.28,87.99,88.1,176459.0,86.3473,86.5139,86.2297,86.3375,176459.0
2023-07-11 11:10:00,88.11,88.31,88.0,88.11,151585.0,86.3473,86.5433,86.2395,86.3473,151585.0
2023-07-11 11:20:00,88.12,88.22,87.97,88.07,89374.0,86.3571,86.4551,86.2101,86.3081,89374.0
2023-07-11 11:30:00,88.07,88.12,87.95,88.12,91499.0,86.3081,86.3571,86.1905,86.3571,91499.0
2023-07-11 11:40:00,88.11,88.31,88.01,88.3,138785.0,86.3473,86.5433,86.2493,86.5335,138785.0
2023-07-11 11:50:00,88.31,88.62,88.24,88.61,214741.0,86.5433,86.8471,86.4747,86.8373,214741.0
2023-07-11 12:00:00,88.61,88.74,88.5,88.53,199205.0,86.8373,86.9647,86.7295,86.7589,199205.0
2023-07-11 12:10:00,88.53,88.67,88.51,88.55,88838.0,86.7589,86.8961,86.7393,86.7785,88838.0
2023-07-11 12:20:00,88.55,88.61,88.01,88.23,293160.0,86.7785,86.8373,86.2493,86.4649,293160.0
2023-07-11 12:30:00,88.25,88.33,88.16,88.28,88347.0,86.4845,86.5629,86.3963,86.5139,88347.0
2023-07-11 12:40:00,88.29,88.38,88.21,88.37,74383.0,86.5237,86.6119,86.4453,86.6021,74383.0
2023-07-11 12:50:00,88.38,88.51,88.33,88.41,99408.0,86.6119,86.7393,86.5629,86.6413,99408.0
2023-07-11 13:00:00,88.42,88.53,88.33,88.37,71295.0,86.6511,86.7589,86.5629,86.6021,71295.0
2023-07-11 13:10:00,88.36,88.38,88.16,88.2,83367.0,86.5923,86.6119,86.3963,86.4355,83367.0
2023-07-11 13:20:00,88.2,88.26,88.1,88.25,63728.0,86.4355,86.4943,86.3375,86.4845,63728.0
2023-07-11 13:30:00,88.26,88.3,88.18,88.27,56266.0,86.4943,86.5335,86.4159,86.5041,56266.0
2023-07-11 13:40:00,88.27,88.29,88.04,88.25,59376.0,86.5041,86.5237,86.2787,86.4845,59376.0
2023-07-11 13:50:00,88.23,88.36,88.15,88.33,69635.0,86.4649,86.5923,86.3865,86.5629,69635.0
2023-07-11 14:00:00,88.33,88.42,88.31,88.34,100383.0,86.5629,86.6511,86.5433,86.5727,100383.0
2023-07-11 14:10:00,88.33,88.35,88.06,88.09,55932.0,86.5629,86.5825,86.2983,86.3277,55932.0
2023-07-11 14:20:00,88.08,88.17,87.89,88.15,109935.0,86.3179,86.4061,86.1317,86.3865,109935.0
2023-07-11 14:30:00,88.16,88.2,87.96,88.1,90272.0,86.3963,86.4355,86.2003,86.3375,90272.0
2023-07-11 14:40:00,88.1,88.34,88.1,88.32,182944.0,86.3375,86.5727,86.3375,86.5531,182944.0
2023-07-11 14:50:00,88.34,88.59,88.3,88.57,181177.0,86.5727,86.8177,86.5335,86.7981,181177.0
2023-07-11 15:00:00,88.56,88.61,88.4,88.5,111109.0,86.7883,86.8373,86.6315,86.7295,111109.0
2023-07-11 15:10:00,88.49,88.65,88.41,88.65,110333.0,86.7197,86.8765,86.6413,86.8765,110333.0
2023-07-11 15:20:00,88.65,88.7,88.53,88.65,310417.0,86.8765,86.9255,86.7589,86.8765,310417.0
2023-07-11 15:30:00,88.67,88.7,88.47,88.66,409042.0,86.8961,86.9255,86.7001,86.8863,409042.0
2023-07-11 15:40:00,88.66,89.45,88.64,89.43,676738.0,86.8863,87.6605,86.8667,87.6409,676738.0
2023-07-11 15:50:00,89.43,89.53,89.09,89.24,2626205.0,87.6409,87.7389,87.3077,87.4547,2626205.0
2023-07-12 09:30:00,91.57,91.79,91.39,91.39,1184753.0,89.7381,89.9537,89.5617,89.5617,1184753.0
2023-07-12 09:40:00,91.42,91.91,91.24,91.83,497462.0,89.5911,90.0713,89.4147,89.9929,497462.0
2023-07-12 09:50:00,91.84,91.99,91.75,91.91,318493.0,90.0027,90.1497,89.9145,90.0713,318493.0
2023-07-12 10:00:00,91.92,91.97,91.66,91.96,680006.0,90.0811,90.1301,89.8263,90.1203,680006.0
2023-07-12 10:10:00,91.95,92.13,91.89,92.09,563179.0,90.1105,90.2869,90.0517,90.2477,563179.0
2023-07-12 10:20:00,92.09,92.15,91.85,92.07,450888.0,90.2477,90.3065,90.0125,90.2281,450888.0
2023-07-12 10:30:00,92.08,92.14,91.92,92.09,508324.0,90.2379,90.2967,90.0811,90.2477,508324.0
2023-07-12 10:40:00,92.09,92.23,91.98,92.07,442016.0,90.2477,90.3849,90.1399,90.2281,442016.0
2023-07-12 10:50:00,92.08,92.15,91.81,91.92,516485.0,90.2379,90.3065,89.9733,90.0811,516485.0
2023-07-12 11:00:00,91.93,91.99,91.75,91.77,450118.0,90.0909,90.1497,89.9145,89.9341,450118.0
2023-07-12 11:10:00,91.78,92.01,91.69,91.99,357278.0,89.9439,90.1693,89.8557,90.1497,357278.0
2023-07-12 11:20:00,91.99,91.99,91.67,91.69,286417.0,90.1497,90.1497,89.8361,89.8557,286417.0
2023-07-12 11:30:00,91.71,91.76,91.3,91.36,430196.0,89.8753,89.9243,89.4735,89.5323,430196.0
2023-07-12 11:40:00,91.36,91.36,90.74,91.24,895317.0,89.5323,89.5323,88.9247,89.4147,895317.0
2023-07-12 11:50:00,91.25,91.27,90.73,90.83,589026.0,89.4245,89.4441,88.9149,89.0129,589026.0
2023-07-12 12:00:00,90.82,91.01,90.68,90.86,476150.0,89.0031,89.1893,88.8659,89.0423,476150.0
2023-07-12 12:10:00,90.85,91.18,90.74,90.87,470636.0,89.0325,89.3559,88.9247,89.0521,470636.0
2023-07-12 12:20:00,90.88,91.04,90.81,90.93,402812.0,89.0619,89.2187,88.9933,89.1109,402812.0
2023-07-12 12:30:00,90.94,91.3,90.88,91.27,485616.0,89.1207,89.4735,89.0619,89.4441,485616.0
2023-07-12 12:40:00,91.28,91.43,91.08,91.39,402639.0,89.4539,89.6009,89.2579,89.5617,402639.0
2023-07-12 12:50:00,91.38,91.46,91.19,91.25,263056.0,89.5519,89.6303,89.3657,89.4245,263056.0
2023-07-12 13:00:00,91.25,91.4,91.13,91.22,229819.0,89.4245,89.5715,89.3069,89.3951,229819.0
2023-07-12 13:10:00,91.22,91.45,91.13,91.43,276981.0,89.3951,89.6205,89.3069,89.6009,276981.0
2023-07-12 13:20:00,91.43,91.48,91.38,91.44,176861.0,89.6009,89.6499,89.5519,89.6107,176861.0
2023-07-12 13:30:00,91.43,91.59,91.38,91.56,306771.0,89.6009,89.7577,89.5519,89.7283,306771.0
2023-07-12 13:40:00,91.57,91.61,91.42,91.53,217867.0,89.7381,89.7773,89.5911,89.6989,217867.0
2023-07-12 13:50:00,91.51,91.61,91.47,91.54,303164.0,89.6793,89.7773,89.6401,89.7087,303164.0
2023-07-12 14:00:00,91.55,91.66,91.35,91.63,324928.0,89.7185,89.8263,89.5225,89.7969,324928.0
2023-07-12 14:10:00,91.63,91.78,91.58,91.68,369659.0,89.7969,89.9439,89.7479,89.8459,369659.0
2023-07-12 14:20:00,91.68,91.78,91.63,91.74,192327.0,89.8459,89.9439,89.7969,89.9047,192327.0
2023-07-12 14:30:00,91.74,91.79,91.68,91.75,177659.0,89.9047,89.9537,89.8459,89.9145,177659.0
2023-07-12 14:40:00,91.74,91.74,91.42,91.5,256430.0,89.9047,89.9047,89.5911,89.6695,256430.0
2023-07-12 14:50:00,91.51,91.55,91.36,91.51,244774.0,89.6793,89.7185,89.5323,89.6793,244774.0
2023-07-12 15:00:00,91.51,91.55,91.39,91.46,216721.0,89.6793,89.7185,89.5617,89.6303,216721.0
2023-07-12 15:10:00,91.46,91.57,91.38,91.4,390433.0,89.6303,89.7381,89.5519,89.5715,390433.0
2023-07-12 15:20:00,91.39,91.4,90.83,91.13,671845.0,89.5617,89.5715,89.0129,89.3069,671845.0
2023-07-12 15:30:00,91.13,91.42,91.08,91.35,410667.0,89.3069,89.5911,89.2579,89.5225,410667.0
2023-07-12 15:40:00,91.36,91.45,91.26,91.27,519940.0,89.5323,89.6205,89.4343,89.4441,519940.0
2023-07-12 15:50:00,91.28,91.36,91.09,91.36,2321336.0,89.4539,89.5323,89.2677,89.5323,2321336.0
2023-07-13 09:30:00,92.41,92.76,92.18,92.58,585908.0,90.5613,90.9043,90.3359,90.7279,585908.0
2023-07-13 09:40:00,92.59,92.74,92.53,92.62,330352.0,90.7377,90.8847,90.6789,90.7671,330352.0
2023-07-13 09:50:00,92.63,92.81,92.61,92.73,309781.0,90.7769,90.9533,90.7573,90.8749,309781.0
2023-07-13 10:00:00,92.74,92.76,92.49,92.69,346646.0,90.8847,90.9043,90.6397,90.8357,346646.0
2023-07-13 10:10:00,92.69,92.76,92.49,92.54,256562.0,90.8357,90.9043,90.6397,90.6887,256562.0
2023-07-13 10:20:00,92.54,92.62,92.38,92.41,211555.0,90.6887,90.7671,90.5319,90.5613,211555.0
2023-07-13 10:30:00,92.42,92.75,92.41,92.64,246400.0,90.5711,90.8945,90.5613,90.7867,246400.0
2023-07-13 10:40:00,92.64,92.72,92.5,92.58,170705.0,90.7867,90.8651,90.6495,90.7279,170705.0
2023-07-13 10:50:00,92.58,92.71,92.49,92.71,125390.0,90.7279,90.8553,90.6397,90.8553,125390.0
2023-07-13 11:00:00,92.72,92.8,92.6,92.66,134267.0,90.8651,90.9435,90.7475,90.8063,134267.0
2023-07-13 11:10:00,92.65,92.68,92.45,92.6,149568.0,90.7965,90.8259,90.6005,90.7475,149568.0
2023-07-13 11:20:00,92.61,92.68,92.48,92.53,143307.0,90.7573,90.8259,90.6299,90.6789,143307.0
2023-07-13 11:30:00,92.54,92.62,92.41,92.6,136928.0,90.6887,90.7671,90.5613,90.7475,136928.0
2023-07-13 11:40:00,92.6,92.67,92.54,92.65,75015.0,90.7475,90.8161,90.6887,90.7965,75015.0
2023-07-13 11:50:00,92.64,92.78,92.61,92.77,96597.0,90.7867,90.9239,90.7573,90.9141,96597.0
2023-07-13 12:00:00,92.77,92.91,92.72,92.81,140708.0,90.9141,91.0513,90.8651,90.9533,140708.0
2023-07-13 12:10:00,92.81,92.89,92.73,92.8,95459.0,90.9533,91.0317,90.8749,90.9435,95459.0
2023-07-13 12:20:00,92.8,92.94,92.72,92.85,113622.0,90.9435,91.0807,90.8651,90.9925,113622.0
2023-07-13 12:30:00,92.83,93.04,92.81,92.92,153079.0,90.9729,91.1787,90.9533,91.0611,153079.0
2023-07-13 12:40:00,92.92,92.94,92.8,92.83,63060.0,91.0611,91.0807,90.9435,90.9729,63060.0
2023-07-13 12:50:00,92.83,92.98,92.74,92.87,102871.0,90.9729,91.1199,90.8847,91.0121,102871.0
2023-07-13 13:00:00,92.88,92.88,92.62,92.64,157954.0,91.0219,91.0219,90.7671,90.7867,157954.0
2023-07-13 13:10:00,92.63,92.88,92.59,92.87,128764.0,90.7769,91.0219,90.7377,91.0121,128764.0
2023-07-13 13:20:00,92.88,92.94,92.82,92.89,59444.0,91.0219,91.0807,90.9631,91.0317,59444.0
2023-07-13 13:30:00,92.9,92.99,92.9,92.95,93246.0,91.0415,91.1297,91.0415,91.0905,93246.0
2023-07-13 13:40:00,92.95,92.99,92.9,92.95,109183.0,91.0905,91.1297,91.0415,91.0905,109183.0
2023-07-13 13:50:00,92.94,92.96,92.86,92.91,80834.0,91.0807,91.1003,91.0023,91.0513,80834.0
2023-07-13 14:00:00,92.91,93.15,92.87,93.11,144162.0,91.0513,91.2865,91.0121,91.2473,144162.0
2023-07-13 14:10:00,93.11,93.26,93.11,93.18,97801.0,91.2473,91.3943,91.2473,91.3159,97801.0
2023-07-13 14:20:00,93.18,93.23,92.98,93.03,92853.0,91.3159,91.3649,91.1199,91.1689,92853.0
2023-07-13 14:30:00,93.01,93.15,92.94,93.07,73477.0,91.1493,91.2865,91.0807,91.2081,73477.0
2023-07-13 14:40:00,93.08,93.23,93.02,93.21,76721.0,91.2179,91.3649,91.1591,91.3453,76721.0
2023-07-13 14:50:00,93.21,93.27,93.11,93.25,189998.0,91.3453,91.4041,91.2473,91.3845,189998.0
2023-07-13 15:00:00,93.26,93.39,93.22,93.33,137420.0,91.3943,91.5217,91.3551,91.4629,137420.0
2023-07-13 15:10:00,93.34,93.63,93.32,93.44,278770.0,91.4727,91.7569,91.4531,91.5707,278770.0
2023-07-13 15:20:00,93.45,93.59,93.43,93.57,141249.0,91.5805,91.7177,91.5609,91.6981,141249.0
2023-07-13 15:30:00,93.56,93.68,93.47,93.68,157576.0,91.6883,91.8059,91.6001,91.8059,157576.0
2023-07-13 15:40:00,93.68,93.94,93.62,93.67,288172.0,91.8059,92.0607,91.7471,91.7961,288172.0
2023-07-13 15:50:00,93.67,93.78,93.39,93.4,351257.0,91.7961,91.9039,91.5217,91.5315,351257.0
2023-07-14 09:30:00,93.97,94.25,93.88,94.24,466794.0,92.0901,92.3645,92.0019,92.3547,466794.0
2023-07-14 09:40:00,94.25,94.28,93.91,94.18,291682.0,92.3645,92.3939,92.0313,92.2959,291682.0
2023-07-14 09:50:00,94.22,94.33,94.18,94.32,304841.0,92.3351,92.4429,92.2959,92.4331,304841.0
2023-07-14 10:00:00,94.26,94.31,93.74,94.19,336929.0,92.3743,92.4233,91.8647,92.3057,336929.0
2023-07-14 10:10:00,94.2,94.5,94.16,94.34,208698.0,92.3155,92.6095,92.2763,92.4527,208698.0
2023-07-14 10:20:00,94.33,94.4,93.92,93.92,150093.0,92.4429,92.5115,92.0411,92.0411,150093.0
2023-07-14 10:30:00,93.92,94.1,93.57,93.78,232715.0,92.0411,92.2175,91.6981,91.9039,232715.0
2023-07-14 10:40:00,93.78,93.81,93.36,93.4,285523.0,91.9039,91.9333,91.4923,91.5315,285523.0
2023-07-14 10:50:00,93.41,93.83,93.35,93.75,205780.0,91.5413,91.9529,91.4825,91.8745,205780.0
2023-07-14 11:00:00,93.75,93.87,93.68,93.71,136239.0,91.8745,91.9921,91.8059,91.8353,136239.0
2023-07-14 11:10:00,93.72,93.94,93.69,93.91,126312.0,91.8451,92.0607,91.8157,92.0313,126312.0
2023-07-14 11:20:00,93.9,93.98,93.74,93.89,132278.0,92.0215,92.0999,91.8647,92.0117,132278.0
2023-07-14 11:30:00,93.91,94.15,93.9,94.07,158974.0,92.0313,92.2665,92.0215,92.1881,158974.0
2023-07-14 11:40:00,94.06,94.07,93.8,93.81,95806.0,92.1783,92.1881,91.9235,91.9333,95806.0
2023-07-14 11:50:00,93.8,93.98,93.7,93.95,97432.0,91.9235,92.0999,91.8255,92.0705,97432.0
2023-07-14 12:00:00,93.96,93.98,93.71,93.73,81987.0,92.0803,92.0999,91.8353,91.8549,81987.0
2023-07-14 12:10:00,93.72,93.75,93.58,93.58,88711.0,91.8451,91.8745,91.7079,91.7079,88711.0
2023-07-14 12:20:00,93.58,93.71,93.47,93.5,88394.0,91.7079,91.8353,91.6001,91.6295,88394.0
2023-07-14 12:30:00,93.49,93.71,93.4,93.63,123630.0,91.6197,91.8353,91.5315,91.7569,123630.0
2023-07-14 12:40:00,93.64,93.71,93.38,93.63,112022.0,91.7667,91.8353,91.5119,91.7569,112022.0
2023-07-14 12:50:00,93.63,93.65,93.43,93.53,52083.0,91.7569,91.7765,91.5609,91.6589,52083.0
2023-07-14 13:00:00,93.54,93.55,93.14,93.24,245936.0,91.6687,91.6785,91.2767,91.3747,245936.0
2023-07-14 13:10:00,93.23,93.51,93.18,93.38,88160.0,91.3649,91.6393,91.3159,91.5119,88160.0
2023-07-14 13:20:00,93.39,93.5,93.31,93.48,81225.0,91.5217,91.6295,91.4433,91.6099,81225.0
2023-07-14 13:30:00,93.49,93.68,93.45,93.68,111145.0,91.6197,91.8059,91.5805,91.8059,111145.0
2023-07-14 13:40:00,93.68,93.73,93.53,93.71,72563.0,91.8059,91.8549,91.6589,91.8353,72563.0
2023-07-14 13:50:00,93.7,93.71,93.5,93.55,73217.0,91.8255,91.8353,91.6295,91.6785,73217.0
2023-07-14 14:00:00,93.55,93.77,93.54,93.74,81013.0,91.6785,91.8941,91.6687,91.8647,81013.0
2023-07-14 14:10:00,93.75,93.81,93.66,93.73,64624.0,91.8745,91.9333,91.7863,91.8549,64624.0
2023-07-14 14:20:00,93.74,93.75,93.36,93.38,104839.0,91.8647,91.8745,91.4923,91.5119,104839.0
2023-07-14 14:30:00,93.39,93.48,93.15,93.25,85377.0,91.5217,91.6099,91.2865,91.3845,85377.0
2023-07-14 14:40:00,93.24,93.38,93.2,93.32,96911.0,91.3747,91.5119,91.3355,91.4531,96911.0
2023-07-14 14:50:00,93.32,93.52,93.14,93.19,117355.0,91.4531,91.6491,91.2767,91.3257,117355.0
2023-07-14 15:00:00,93.18,93.19,92.79,93.09,247655.0,91.3159,91.3257,90.9337,91.2277,247655.0
2023-07-14 15:10:00,93.08,93.36,92.98,93.25,109328.0,91.2179,91.4923,91.1199,91.3845,109328.0
2023-07-14 15:20:00,93.27,93.28,92.97,93.1,86894.0,91.4041,91.4139,91.1101,91.2375,86894.0
2023-07-14 15:30:00,93.11,93.14,92.98,93.07,119567.0,91.2473,91.2767,91.1199,91.2081,119567.0
2023-07-14 15:40:00,93.08,93.13,92.78,92.84,216953.0,91.2179,91.2669,90.9239,90.9827,216953.0
2023-07-14 15:50:00,92.84,93.24,92.71,93.21,343421.0,90.9827,91.3747,90.8553,91.3453,343421.0
2023-07-17 09:30:00,93.04,93.49,93.01,93.31,468066.0,91.1787,91.6197,91.1493,91.4433,468066.0
2023-07-17 09:40:00,93.31,93.4,93.08,93.16,181348.0,91.4433,91.5315,91.2179,91.2963,181348.0
2023-07-17 09:50:00,93.16,93.42,93.13,93.4,204571.0,91.2963,91.5511,91.2669,91.5315,204571.0
2023-07-17 10:00:00,93.4,93.65,93.37,93.61,339266.0,91.5315,91.7765,91.5021,91.7373,339266.0
2023-07-17 10:10:00,93.6,93.6,93.38,93.52,227780.0,91.7275,91.7275,91.5119,91.6491,227780.0
2023-07-17 10:20:00,93.54,93.63,93.46,93.51,165816.0,91.6687,91.7569,91.5903,91.6393,165816.0
2023-07-17 10:30:00,93.52,93.6,93.42,93.49,152574.0,91.6491,91.7275,91.5511,91.6197,152574.0
2023-07-17 10:40:00,93.48,93.71,93.4,93.66,132906.0,91.6099,91.8353,91.5315,91.7863,132906.0
2023-07-17 10:50:00,93.66,93.66,93.45,93.59,98580.0,91.7863,91.7863,91.5805,91.7177,98580.0
2023-07-17 11:00:00,93.6,93.65,93.51,93.64,144125.0,91.7275,91.7765,91.6393,91.7667,144125.0
2023-07-17 11:10:00,93.64,93.73,93.47,93.7,210951.0,91.7667,91.8549,91.6001,91.8255,210951.0
2023-07-17 11:20:00,93.7,93.91,93.67,93.86,175863.0,91.8255,92.0313,91.7961,91.9823,175863.0
2023-07-17 11:30:00,93.85,93.99,93.79,93.93,152332.0,91.9725,92.1097,91.9137,92.0509,152332.0
2023-07-17 11:40:00,93.93,94.01,93.92,93.99,166583.0,92.0509,92.1293,92.0411,92.1097,166583.0
2023-07-17 11:50:00,93.99,94.09,93.86,94.03,223940.0,92.1097,92.2077,91.9823,92.1489,223940.0
2023-07-17 12:00:00,94.05,94.08,93.9,93.94,121031.0,92.1685,92.1979,92.0215,92.0607,121031.0
2023-07-17 12:10:00,93.95,94.03,93.81,93.83,100371.0,92.0705,92.1489,91.9333,91.9529,100371.0
2023-07-17 12:20:00,93.84,93.92,93.74,93.77,96096.0,91.9627,92.0411,91.8647,91.8941,96096.0
2023-07-17 12:30:00,93.76,93.8,93.65,93.75,103211.0,91.8843,91.9235,91.7765,91.8745,103211.0
2023-07-17 12:40:00,93.77,93.87,93.75,93.87,71944.0,91.8941,91.9921,91.8745,91.9921,71944.0
2023-07-17 12:50:00,93.86,94.0,93.84,93.99,81434.0,91.9823,92.1195,91.9627,92.1097,81434.0
2023-07-17 13:00:00,93.99,94.05,93.82,93.86,150299.0,92.1097,92.1685,91.9431,91.9823,150299.0
2023-07-17 13:10:00,93.88,93.99,93.85,93.93,101439.0,92.0019,92.1097,91.9725,92.0509,101439.0
2023-07-17 13:20:00,93.91,93.93,93.8,93.9,70889.0,92.0313,92.0509,91.9235,92.0215,70889.0
2023-07-17 13:30:00,93.91,93.97,93.89,93.89,54396.0,92.0313,92.0901,92.0117,92.0117,54396.0
2023-07-17 13:40:00,93.89,94.15,93.89,94.13,162638.0,92.0117,92.2665,92.0117,92.2469,162638.0
2023-07-17 13:50:00,94.13,94.14,94.02,94.11,66023.0,92.2469,92.2567,92.1391,92.2273,66023.0
2023-07-17 14:00:00,94.12,94.15,94.02,94.08,80111.0,92.2371,92.2665,92.1391,92.1979,80111.0
2023-07-17 14:10:00,94.07,94.19,94.07,94.12,71092.0,92.1881,92.3057,92.1881,92.2371,71092.0
2023-07-17 14:20:00,94.13,94.32,94.13,94.25,164085.0,92.2469,92.4331,92.2469,92.3645,164085.0
2023-07-17 14:30:00,94.24,94.29,94.02,94.05,76964.0,92.3547,92.4037,92.1391,92.1685,76964.0
2023-07-17 14:40:00,94.06,94.15,94.06,94.14,63937.0,92.1783,92.2665,92.1783,92.2567,63937.0
2023-07-17 14:50:00,94.14,94.24,94.11,94.18,77890.0,92.2567,92.3547,92.2273,92.2959,77890.0
2023-07-17 15:00:00,94.19,94.3,94.18,94.26,69523.0,92.3057,92.4135,92.2959,92.3743,69523.0
2023-07-17 15:10:00,94.26,94.82,94.24,94.72,257262.0,92.3743,92.9231,92.3547,92.8251,257262.0
2023-07-17 15:20:00,94.73,94.81,94.45,94.59,489607.0,92.8349,92.9133,92.5605,92.6977,489607.0
2023-07-17 15:30:00,94.58,94.59,94.37,94.48,208054.0,92.6879,92.6977,92.4821,92.5899,208054.0
2023-07-17 15:40:00,94.48,94.55,94.38,94.43,218721.0,92.5899,92.6585,92.4919,92.5409,218721.0
2023-07-17 15:50:00,94.42,94.51,93.99,94.15,585396.0,92.5311,92.6193,92.1097,92.2665,585396.0
2023-07-18 09:30:00,93.91,94.05,93.62,93.91,536874.0,92.0313,92.1685,91.7471,92.0313,536874.0
2023-07-18 09:40:00,93.92,94.42,93.91,94.3,333586.0,92.0411,92.5311,92.0313,92.4135,333586.0
2023-07-18 09:50:00,94.32,94.68,94.05,94.54,305970.0,92.4331,92.7859,92.1685,92.6487,305970.0
2023-07-18 10:00:00,94.54,94.73,94.54,94.67,356125.0,92.6487,92.8349,92.6487,92.7761,356125.0
2023-07-18 10:10:00,94.68,94.73,94.56,94.63,295957.0,92.7859,92.8349,92.6683,92.7369,295957.0
2023-07-18 10:20:00,94.62,94.68,94.5,94.6,195469.0,92.7271,92.7859,92.6095,92.7075,195469.0
2023-07-18 10:30:00,94.61,94.68,94.43,94.67,240222.0,92.7173,92.7859,92.5409,92.7761,240222.0
2023-07-18 10:40:00,94.67,95.03,94.67,95.02,290159.0,92.7761,93.1289,92.7761,93.1191,290159.0
2023-07-18 10:50:00,95.02,95.02,94.85,95.0,200173.0,93.1191,93.1191,92.9525,93.0995,200173.0
2023-07-18 11:00:00,95.0,95.2,95.0,95.17,256915.0,93.0995,93.2955,93.0995,93.2661,256915.0
2023-07-18 11:10:00,95.17,95.27,95.07,95.15,166997.0,93.2661,93.3641,93.1681,93.2465,166997.0
2023-07-18 11:20:00,95.15,95.17,95.02,95.04,155779.0,93.2465,93.2661,93.1191,93.1387,155779.0
2023-07-18 11:30:00,95.04,95.15,94.87,95.14,392482.0,93.1387,93.2465,92.9721,93.2367,392482.0
2023-07-18 11:40:00,95.14,95.63,95.11,95.62,388753.0,93.2367,93.7169,93.2073,93.7071,388753.0
2023-07-18 11:50:00,95.62,95.69,95.47,95.58,284413.0,93.7071,93.7757,93.5601,93.6679,284413.0
2023-07-18 12:00:00,95.59,95.63,95.37,95.49,188143.0,93.6777,93.7169,93.4621,93.5797,188143.0
2023-07-18 12:10:00,95.47,95.48,95.35,95.45,165293.0,93.5601,93.5699,93.4425,93.5405,165293.0
2023-07-18 12:20:00,95.46,95.49,95.1,95.45,282056.0,93.5503,93.5797,93.1975,93.5405,282056.0
2023-07-18 12:30:00,95.45,95.54,95.35,95.49,193209.0,93.5405,93.6287,93.4425,93.5797,193209.0
2023-07-18 12:40:00,95.48,95.54,95.34,95.43,116870.0,93.5699,93.6287,93.4327,93.5209,116870.0
2023-07-18 12:50:00,95.43,95.46,95.32,95.37,79801.0,93.5209,93.5503,93.4131,93.4621,79801.0
2023-07-18 13:00:00,95.37,95.59,95.35,95.58,172069.0,93.4621,93.6777,93.4425,93.6679,172069.0
2023-07-18 13:10:00,95.57,95.71,95.56,95.57,133953.0,93.6581,93.7953,93.6483,93.6581,133953.0
2023-07-18 13:20:00,95.58,95.59,95.46,95.58,94318.0,93.6679,93.6777,93.5503,93.6679,94318.0
2023-07-18 13:30:00,95.57,95.65,95.54,95.63,95937.0,93.6581,93.7365,93.6287,93.7169,95937.0
2023-07-18 13:40:00,95.65,95.75,95.58,95.72,127321.0,93.7365,93.8345,93.6679,93.8051,127321.0
2023-07-18 13:50:00,95.72,95.78,95.66,95.76,107442.0,93.8051,93.8639,93.7463,93.8443,107442.0
2023-07-18 14:00:00,95.76,95.99,95.72,95.97,196506.0,93.8443,94.0696,93.8051,94.05,196506.0
2023-07-18 14:10:00,95.98,96.06,95.97,96.01,179232.0,94.0598,94.1382,94.05,94.0892,179232.0
2023-07-18 14:20:00,96.02,96.28,95.99,96.28,213682.0,94.099,94.3538,94.0696,94.3538,213682.0
2023-07-18 14:30:00,96.27,96.36,96.01,96.05,239954.0,94.344,94.4322,94.0892,94.1284,239954.0
2023-07-18 14:40:00,96.04,96.31,95.95,96.28,164081.0,94.1186,94.3832,94.0304,94.3538,164081.0
2023-07-18 14:50:00,96.3,96.3,96.18,96.19,96753.0,94.3734,94.3734,94.2558,94.2656,96753.0
2023-07-18 15:00:00,96.18,96.28,95.99,96.25,147133.0,94.2558,94.3538,94.0696,94.3244,147133.0
2023-07-18 15:10:00,96.25,96.62,96.24,96.49,211793.0,94.3244,94.687,94.3146,94.5596,211793.0
2023-07-18 15:20:00,96.48,96.54,96.36,96.4,206177.0,94.5498,94.6086,94.4322,94.4714,206177.0
2023-07-18 15:30:00,96.37,96.43,96.21,96.35,177700.0,94.442,94.5008,94.2852,94.4224,177700.0
2023-07-18 15:40:00,96.35,96.59,96.29,96.49,221372.0,94.4224,94.6576,94.3636,94.5596,221372.0
2023-07-18 15:50:00,96.48,96.62,96.14,96.2,595565.0,94.5498,94.687,94.2166,94.2754,595565.0
2023-07-19 09:30:00,96.71,97.36,96.68,97.34,732967.0,94.7752,95.4122,94.7458,95.3926,732967.0
2023-07-19 09:40:00,97.35,97.4,97.13,97.22,538446.0,95.4024,95.4514,95.1868,95.275,538446.0
2023-07-19 09:50:00,97.22,97.38,97.1,97.35,268205.0,95.275,95.4318,95.1574,95.4024,268205.0
2023-07-19 10:00:00,97.35,97.5,97.23,97.37,258921.0,95.4024,95.5494,95.2848,95.422,258921.0
2023-07-19 10:10:00,97.38,97.53,97.19,97.42,288955.0,95.4318,95.5788,95.2456,95.471,288955.0
2023-07-19 10:20:00,97.42,97.53,97.18,97.2,223157.0,95.471,95.5788,95.2358,95.2554,223157.0
2023-07-19 10:30:00,97.19,97.3,97.02,97.17,214205.0,95.2456,95.3534,95.079,95.226,214205.0
2023-07-19 10:40:00,97.16,97.4,97.11,97.22,253768.0,95.2162,95.4514,95.1672,95.275,253768.0
2023-07-19 10:50:00,97.22,97.39,96.43,96.85,487881.0,95.275,95.4416,94.5008,94.9124,487881.0
2023-07-19 11:00:00,96.86,97.0,96.74,96.94,219688.0,94.9222,95.0594,94.8046,95.0006,219688.0
2023-07-19 11:10:00,96.95,97.27,96.89,97.21,246636.0,95.0104,95.324,94.9516,95.2652,246636.0
2023-07-19 11:20:00,97.2,97.2,96.88,97.15,222894.0,95.2554,95.2554,94.9418,95.2064,222894.0
2023-07-19 11:30:00,97.17,97.34,97.16,97.2,218092.0,95.226,95.3926,95.2162,95.2554,218092.0
2023-07-19 11:40:00,97.2,97.31,97.14,97.25,142598.0,95.2554,95.3632,95.1966,95.3044,142598.0
2023-07-19 11:50:00,97.25,97.4,97.2,97.3,135628.0,95.3044,95.4514,95.2554,95.3534,135628.0
2023-07-19 12:00:00,97.3,97.59,97.26,97.39,560488.0,95.3534,95.6376,95.3142,95.4416,560488.0
2023-07-19 12:10:00,97.43,97.49,97.14,97.24,310416.0,95.4808,95.5396,95.1966,95.2946,310416.0
2023-07-19 12:20:00,97.25,97.27,96.74,96.91,353690.0,95.3044,95.324,94.8046,94.9712,353690.0
2023-07-19 12:30:00,96.91,96.91,96.52,96.62,268197.0,94.9712,94.9712,94.589,94.687,268197.0
2023-07-19 12:40:00,96.62,96.83,96.53,96.71,207861.0,94.687,94.8928,94.5988,94.7752,207861.0
2023-07-19 12:50:00,96.7,96.91,96.68,96.9,158532.0,94.7654,94.9712,94.7458,94.9614,158532.0
2023-07-19 13:00:00,96.91,96.94,96.45,96.6,253995.0,94.9712,95.0006,94.5204,94.6674,253995.0
2023-07-19 13:10:00,96.6,96.89,96.57,96.76,184832.0,94.6674,94.9516,94.638,94.8242,184832.0
2023-07-19 13:20:00,96.77,96.84,96.64,96.77,132794.0,94.834,94.9026,94.7066,94.834,132794.0
2023-07-19 13:30:00,96.75,96.83,96.55,96.61,161100.0,94.8144,94.8928,94.6184,94.6772,161100.0
2023-07-19 13:40:00,96.58,96.9,96.56,96.78,160673.0,94.6478,94.9614,94.6282,94.8438,160673.0
2023-07-19 13:50:00,96.79,96.84,96.64,96.71,71007.0,94.8536,94.9026,94.7066,94.7752,71007.0
2023-07-19 14:00:00,96.74,96.79,96.3,96.35,211043.0,94.8046,94.8536,94.3734,94.4224,211043.0
2023-07-19 14:10:00,96.34,96.49,96.29,96.32,171900.0,94.4126,94.5596,94.3636,94.393,171900.0
2023-07-19 14:20:00,96.32,96.53,96.27,96.48,135525.0,94.393,94.5988,94.344,94.5498,135525.0
2023-07-19 14:30:00,96.5,96.81,96.48,96.77,140888.0,94.5694,94.8732,94.5498,94.834,140888.0
2023-07-19 14:40:00,96.78,96.96,96.75,96.82,143857.0,94.8438,95.0202,94.8144,94.883,143857.0
2023-07-19 14:50:00,96.83,96.96,96.74,96.92,82313.0,94.8928,95.0202,94.8046,94.981,82313.0
2023-07-19 15:00:00,96.93,97.16,96.93,97.1,296170.0,94.9908,95.2162,94.9908,95.1574,296170.0
2023-07-19 15:10:00,97.1,97.26,97.05,97.26,120184.0,95.1574,95.3142,95.1084,95.3142,120184.0
2023-07-19 15:20:00,97.27,97.37,97.2,97.2,167498.0,95.324,95.422,95.2554,95.2554,167498.0
2023-07-19 15:30:00,97.2,97.2,96.8,96.96,206893.0,95.2554,95.2554,94.8634,95.0202,206893.0
2023-07-19 15:40:00,96.96,97.06,96.89,96.92,134740.0,95.0202,95.1182,94.9516,94.981,134740.0
2023-07-19 15:50:00,96.93,97.1,96.7,96.76,474844.0,94.9908,95.1574,94.7654,94.8242,474844.0
2023-07-20 09:30:00,96.06,96.66,96.0,96.52,841356.0,94.1382,94.7262,94.0794,94.589,841356.0
2023-07-20 09:40:00,96.52,96.68,96.36,96.65,360404.0,94.589,94.7458,94.4322,94.7164,360404.0
2023-07-20 09:50:00,96.65,96.67,96.45,96.5,258560.0,94.7164,94.736,94.5204,94.5694,258560.0
2023-07-20 10:00:00,96.5,96.57,95.98,96.11,394787.0,94.5694,94.638,94.0598,94.1872,394787.0
2023-07-20 10:10:00,96.07,96.22,95.79,95.83,307008.0,94.148,94.295,93.8737,93.9129,307008.0
2023-07-20 10:20:00,95.84,95.84,95.47,95.63,393840.0,93.9227,93.9227,93.5601,93.7169,393840.0
2023-07-20 10:30:00,95.63,95.63,95.21,95.22,378179.0,93.7169,93.7169,93.3053,93.3151,378179.0
2023-07-20 10:40:00,95.23,95.7,95.2,95.62,408996.0,93.3249,93.7855,93.2955,93.7071,408996.0
2023-07-20 10:50:00,95.62,95.86,95.57,95.75,305202.0,93.7071,93.9423,93.6581,93.8345,305202.0
2023-07-20 11:00:00,95.76,96.07,95.71,95.91,295895.0,93.8443,94.148,93.7953,93.9912,295895.0
2023-07-20 11:10:00,95.91,95.99,95.74,95.76,163010.0,93.9912,94.0696,93.8247,93.8443,163010.0
2023-07-20 11:20:00,95.76,95.9,95.6,95.79,269835.0,93.8443,93.9814,93.6875,93.8737,269835.0
2023-07-20 11:30:00,95.8,96.2,95.78,96.17,236118.0,93.8835,94.2754,93.8639,94.246,236118.0
2023-07-20 11:40:00,96.16,96.17,95.87,95.95,191830.0,94.2362,94.246,93.9521,94.0304,191830.0
2023-07-20 11:50:00,95.94,96.1,95.89,96.0,120026.0,94.0206,94.1774,93.9717,94.0794,120026.0
2023-07-20 12:00:00,96.01,96.27,95.99,96.27,143798.0,94.0892,94.344,94.0696,94.344,143798.0
2023-07-20 12:10:00,96.26,96.47,96.19,96.21,252256.0,94.3342,94.54,94.2656,94.2852,252256.0
2023-07-20 12:20:00,96.2,96.24,95.88,95.88,140204.0,94.2754,94.3146,93.9619,93.9619,140204.0
2023-07-20 12:30:00,95.88,95.94,95.53,95.6,165209.0,93.9619,94.0206,93.6189,93.6875,165209.0
2023-07-20 12:40:00,95.59,95.8,95.57,95.78,164463.0,93.6777,93.8835,93.6581,93.8639,164463.0
2023-07-20 12:50:00,95.78,95.86,95.59,95.64,108219.0,93.8639,93.9423,93.6777,93.7267,108219.0
2023-07-20 13:00:00,95.63,95.74,95.55,95.55,85361.0,93.7169,93.8247,93.6385,93.6385,85361.0
2023-07-20 13:10:00,95.54,95.73,95.47,95.56,213077.0,93.6287,93.8149,93.5601,93.6483,213077.0
2023-07-20 13:20:00,95.53,95.78,95.46,95.75,178918.0,93.6189,93.8639,93.5503,93.8345,178918.0
2023-07-20 13:30:00,95.75,95.84,95.51,95.52,172328.0,93.8345,93.9227,93.5993,93.6091,172328.0
2023-07-20 13:40:00,95.52,95.77,95.49,95.69,161549.0,93.6091,93.8541,93.5797,93.7757,161549.0
2023-07-20 13:50:00,95.69,95.77,95.56,95.58,137116.0,93.7757,93.8541,93.6483,93.6679,137116.0
2023-07-20 14:00:00,95.58,95.64,95.42,95.57,178960.0,93.6679,93.7267,93.5111,93.6581,178960.0
2023-07-20 14:10:00,95.57,95.58,95.14,95.16,189892.0,93.6581,93.6679,93.2367,93.2563,189892.0
2023-07-20 14:20:00,95.14,95.22,94.74,94.75,345313.0,93.2367,93.3151,92.8447,92.8545,345313.0
2023-07-20 14:30:00,94.75,95.17,94.75,95.09,217701.0,92.8545,93.2661,92.8545,93.1877,217701.0
2023-07-20 14:40:00,95.09,95.14,94.93,95.04,135370.0,93.1877,93.2367,93.0309,93.1387,135370.0
2023-07-20 14:50:00,95.04,95.13,94.97,94.99,120781.0,93.1387,93.2269,93.0701,93.0897,120781.0
2023-07-20 15:00:00,94.99,95.14,94.82,94.82,218521.0,93.0897,93.2367,92.9231,92.9231,218521.0
2023-07-20 15:10:00,94.82,94.95,94.48,94.51,197334.0,92.9231,93.0505,92.5899,92.6193,197334.0
2023-07-20 15:20:00,94.5,94.64,94.32,94.36,187308.0,92.6095,92.7467,92.4331,92.4723,187308.0
2023-07-20 15:30:00,94.36,94.75,94.36,94.66,202920.0,92.4723,92.8545,92.4723,92.7663,202920.0
2023-07-20 15:40:00,94.66,94.84,94.54,94.66,235523.0,92.7663,92.9427,92.6487,92.7663,235523.0
2023-07-20 15:50:00,94.66,94.93,94.64,94.78,352190.0,92.7663,93.0309,92.7467,92.8839,352190.0
2023-07-21 09:30:00,95.86,95.94,95.51,95.72,496577.0,93.9423,94.0206,93.5993,93.8051,496577.0
2023-07-21 09:40:00,95.74,95.78,95.2,95.27,260574.0,93.8247,93.8639,93.2955,93.3641,260574.0
2023-07-21 09:50:00,95.26,95.36,95.03,95.18,174685.0,93.3543,93.4523,93.1289,93.2759,174685.0
2023-07-21 10:00:00,95.19,95.26,94.78,95.21,319920.0,93.2857,93.3543,92.8839,93.3053,319920.0
2023-07-21 10:10:00,95.24,95.64,95.18,95.61,203997.0,93.3347,93.7267,93.2759,93.6973,203997.0
2023-07-21 10:20:00,95.61,95.63,94.83,94.84,238996.0,93.6973,93.7169,92.9329,92.9427,238996.0
2023-07-21 10:30:00,94.84,95.25,94.83,95.07,181510.0,92.9427,93.3445,92.9329,93.1681,181510.0
2023-07-21 10:40:00,95.09,95.57,95.08,95.53,140873.0,93.1877,93.6581,93.1779,93.6189,140873.0
2023-07-21 10:50:00,95.53,95.57,95.22,95.32,160323.0,93.6189,93.6581,93.3151,93.4131,160323.0
2023-07-21 11:00:00,95.34,95.75,95.32,95.71,141211.0,93.4327,93.8345,93.4131,93.7953,141211.0
2023-07-21 11:10:00,95.72,95.82,95.61,95.7,106179.0,93.8051,93.9031,93.6973,93.7855,106179.0
2023-07-21 11:20:00,95.69,95.8,95.63,95.8,61454.0,93.7757,93.8835,93.7169,93.8835,61454.0
2023-07-21 11:30:00,95.8,95.92,95.6,95.71,127930.0,93.8835,94.001,93.6875,93.7953,127930.0
2023-07-21 11:40:00,95.73,95.76,95.33,95.75,148818.0,93.8149,93.8443,93.4229,93.8345,148818.0
2023-07-21 11:50:00,95.75,95.84,95.44,95.7,149868.0,93.8345,93.9227,93.5307,93.7855,149868.0
2023-07-21 12:00:00,95.7,95.7,95.44,95.46,151412.0,93.7855,93.7855,93.5307,93.5503,151412.0
2023-07-21 12:10:00,95.47,95.56,95.36,95.52,100479.0,93.5601,93.6483,93.4523,93.6091,100479.0
2023-07-21 12:20:00,95.53,95.65,95.32,95.34,114415.0,93.6189,93.7365,93.4131,93.4327,114415.0
2023-07-21 12:30:00,95.34,95.45,95.31,95.38,109945.0,93.4327,93.5405,93.4033,93.4719,109945.0
2023-07-21 12:40:00,95.38,95.39,95.03,95.16,132741.0,93.4719,93.4817,93.1289,93.2563,132741.0
2023-07-21 12:50:00,95.15,95.28,95.12,95.26,83525.0,93.2465,93.3739,93.2171,93.3543,83525.0
2023-07-21 13:00:00,95.26,95.58,95.22,95.53,105448.0,93.3543,93.6679,93.3151,93.6189,105448.0
2023-07-21 13:10:00,95.53,95.73,95.53,95.67,68919.0,93.6189,93.8149,93.6189,93.7561,68919.0
2023-07-21 13:20:00,95.66,95.77,95.58,95.76,80257.0,93.7463,93.8541,93.6679,93.8443,80257.0
2023-07-21 13:30:00,95.76,95.91,95.72,95.91,92000.0,93.8443,93.9912,93.8051,93.9912,92000.0
2023-07-21 13:40:00,95.89,96.01,95.77,95.83,131233.0,93.9717,94.0892,93.8541,93.9129,131233.0
2023-07-21 13:50:00,95.84,95.98,95.82,95.94,82063.0,93.9227,94.0598,93.9031,94.0206,82063.0
2023-07-21 14:00:00,95.95,95.98,95.57,95.71,126440.0,94.0304,94.0598,93.6581,93.7953,126440.0
2023-07-21 14:10:00,95.7,95.73,95.33,95.51,110178.0,93.7855,93.8149,93.4229,93.5993,110178.0
2023-07-21 14:20:00,95.52,95.56,95.36,95.48,47330.0,93.6091,93.6483,93.4523,93.5699,47330.0
2023-07-21 14:30:00,95.48,95.59,95.35,95.52,78884.0,93.5699,93.6777,93.4425,93.6091,78884.0
2023-07-21 14:40:00,95.53,95.77,95.52,95.7,88748.0,93.6189,93.8541,93.6091,93.7855,88748.0
2023-07-21 14:50:00,95.7,95.71,95.36,95.4,108233.0,93.7855,93.7953,93.4523,93.4915,108233.0
2023-07-21 15:00:00,95.39,95.42,94.89,94.94,162716.0,93.4817,93.5111,92.9917,93.0407,162716.0
2023-07-21 15:10:00,94.94,95.09,94.84,95.09,196110.0,93.0407,93.1877,92.9427,93.1877,196110.0
2023-07-21 15:20:00,95.1,95.23,94.91,95.05,102350.0,93.1975,93.3249,93.0113,93.1485,102350.0
2023-07-21 15:30:00,95.09,95.09,94.85,94.94,94430.0,93.1877,93.1877,92.9525,93.0407,94430.0
2023-07-21 15:40:00,94.92,95.06,94.77,94.91,224872.0,93.0211,93.1583,92.8741,93.0113,224872.0
2023-07-21 15:50:00,94.9,95.12,94.74,94.75,382224.0,93.0015,93.2171,92.8447,92.8545,382224.0
2023-07-24 09:30:00,95.47,96.12,95.46,95.96,561670.0,93.5601,94.197,93.5503,94.0402,561670.0
2023-07-24 09:40:00,95.97,96.14,95.54,95.73,191838.0,94.05,94.2166,93.6287,93.8149,191838.0
2023-07-24 09:50:00,95.7,95.74,95.08,95.37,327480.0,93.7855,93.8247,93.1779,93.4621,327480.0
2023-07-24 10:00:00,95.37,95.51,95.18,95.37,161528.0,93.4621,93.5993,93.2759,93.4621,161528.0
2023-07-24 10:10:00,95.38,95.95,95.32,95.87,188979.0,93.4719,94.0304,93.4131,93.9521,188979.0
2023-07-24 10:20:00,95.86,96.04,95.74,95.95,139166.0,93.9423,94.1186,93.8247,94.0304,139166.0
2023-07-24 10:30:00,95.95,96.05,95.7,95.76,140141.0,94.0304,94.1284,93.7855,93.8443,140141.0
2023-07-24 10:40:00,95.77,95.93,95.74,95.83,82814.0,93.8541,94.0108,93.8247,93.9129,82814.0
2023-07-24 10:50:00,95.88,96.09,95.74,96.03,103240.0,93.9619,94.1676,93.8247,94.1088,103240.0
2023-07-24 11:00:00,96.04,96.06,95.72,95.79,95219.0,94.1186,94.1382,93.8051,93.8737,95219.0
2023-07-24 11:10:00,95.81,96.22,95.78,96.16,165014.0,93.8933,94.295,93.8639,94.2362,165014.0
2023-07-24 11:20:00,96.15,96.23,96.04,96.06,111981.0,94.2264,94.3048,94.1186,94.1382,111981.0
2023-07-24 11:30:00,96.04,96.08,95.7,95.85,128949.0,94.1186,94.1578,93.7855,93.9325,128949.0
2023-07-24 11:40:00,95.84,96.04,95.8,95.99,91922.0,93.9227,94.1186,93.8835,94.0696,91922.0
2023-07-24 11:50:00,96.0,96.19,96.0,96.18,91374.0,94.0794,94.2656,94.0794,94.2558,91374.0
2023-07-24 12:00:00,96.18,96.27,96.09,96.16,80410.0,94.2558,94.344,94.1676,94.2362,80410.0
2023-07-24 12:10:00,96.14,96.31,96.06,96.09,96796.0,94.2166,94.3832,94.1382,94.1676,96796.0
2023-07-24 12:20:00,96.07,96.19,95.97,96.19,85934.0,94.148,94.2656,94.05,94.2656,85934.0
2023-07-24 12:30:00,96.19,96.27,96.05,96.08,48901.0,94.2656,94.344,94.1284,94.1578,48901.0
2023-07-24 12:40:00,96.07,96.1,95.96,95.97,53457.0,94.148,94.1774,94.0402,94.05,53457.0
2023-07-24 12:50:00,95.96,96.11,95.87,96.06,70006.0,94.0402,94.1872,93.9521,94.1382,70006.0
2023-07-24 13:00:00,96.06,96.06,95.89,95.95,68255.0,94.1382,94.1382,93.9717,94.0304,68255.0
2023-07-24 13:10:00,95.98,96.13,95.97,96.0,54447.0,94.0598,94.2068,94.05,94.0794,54447.0
2023-07-24 13:20:00,96.0,96.17,95.97,96.16,67193.0,94.0794,94.246,94.05,94.2362,67193.0
2023-07-24 13:30:00,96.18,96.25,96.01,96.23,54701.0,94.2558,94.3244,94.0892,94.3048,54701.0
2023-07-24 13:40:00,96.23,96.29,96.17,96.28,79826.0,94.3048,94.3636,94.246,94.3538,79826.0
2023-07-24 13:50:00,96.26,96.38,96.23,96.35,90435.0,94.3342,94.4518,94.3048,94.4224,90435.0
2023-07-24 14:00:00,96.36,96.51,96.35,96.39,116605.0,94.4322,94.5792,94.4224,94.4616,116605.0
2023-07-24 14:10:00,96.39,96.43,96.26,96.3,48597.0,94.4616,94.5008,94.3342,94.3734,48597.0
2023-07-24 14:20:00,96.3,96.37,96.24,96.25,74679.0,94.3734,94.442,94.3146,94.3244,74679.0
2023-07-24 14:30:00,96.25,96.25,96.02,96.06,92501.0,94.3244,94.3244,94.099,94.1382,92501.0
2023-07-24 14:40:00,96.06,96.06,95.76,95.95,164709.0,94.1382,94.1382,93.8443,94.0304,164709.0
2023-07-24 14:50:00,95.95,96.07,95.88,96.05,76613.0,94.0304,94.148,93.9619,94.1284,76613.0
2023-07-24 15:00:00,96.05,96.14,95.92,95.93,85946.0,94.1284,94.2166,94.001,94.0108,85946.0
2023-07-24 15:10:00,95.94,95.99,95.84,95.96,66001.0,94.0206,94.0696,93.9227,94.0402,66001.0
2023-07-24 15:20:00,95.96,95.97,95.5,95.53,147898.0,94.0402,94.05,93.5895,93.6189,147898.0
2023-07-24 15:30:00,95.54,95.77,95.51,95.59,125821.0,93.6287,93.8541,93.5993,93.6777,125821.0
2023-07-24 15:40:00,95.59,96.0,95.58,95.84,120707.0,93.6777,94.0794,93.6679,93.9227,120707.0
2023-07-24 15:50:00,95.84,96.01,95.7,95.99,400948.0,93.9227,94.0892,93.7855,94.0696,400948.0
2023-07-25 09:30:00,95.78,96.17,95.75,96.08,379911.0,93.8639,94.246,93.8345,94.1578,379911.0
2023-07-25 09:40:00,96.08,96.3,96.06,96.29,223588.0,94.1578,94.3734,94.1382,94.3636,223588.0
2023-07-25 09:50:00,96.29,96.55,96.15,96.35,207059.0,94.3636,94.6184,94.2264,94.4224,207059.0
2023-07-25 10:00:00,96.35,96.41,96.12,96.33,130083.0,94.4224,94.4812,94.197,94.4028,130083.0
2023-07-25 10:10:00,96.32,96.47,96.26,96.36,100787.0,94.393,94.54,94.3342,94.4322,100787.0
2023-07-25 10:20:00,96.36,96.49,96.31,96.32,106977.0,94.4322,94.5596,94.3832,94.393,106977.0
2023-07-25 10:30:00,96.31,96.33,96.09,96.27,230501.0,94.3832,94.4028,94.1676,94.344,230501.0
2023-07-25 10:40:00,96.25,96.37,96.19,96.34,124028.0,94.3244,94.442,94.2656,94.4126,124028.0
2023-07-25 10:50:00,96.34,96.36,96.14,96.2,102121.0,94.4126,94.4322,94.2166,94.2754,102121.0
2023-07-25 11:00:00,96.21,96.32,96.17,96.28,96567.0,94.2852,94.393,94.246,94.3538,96567.0
2023-07-25 11:10:00,96.28,96.4,96.25,96.35,71352.0,94.3538,94.4714,94.3244,94.4224,71352.0
2023-07-25 11:20:00,96.35,96.53,96.33,96.45,120763.0,94.4224,94.5988,94.4028,94.5204,120763.0
2023-07-25 11:30:00,96.47,96.79,96.45,96.7,192256.0,94.54,94.8536,94.5204,94.7654,192256.0
2023-07-25 11:40:00,96.7,96.84,96.66,96.77,121008.0,94.7654,94.9026,94.7262,94.834,121008.0
2023-07-25 11:50:00,96.78,96.79,96.65,96.71,77373.0,94.8438,94.8536,94.7164,94.7752,77373.0
2023-07-25 12:00:00,96.71,96.81,96.6,96.81,108521.0,94.7752,94.8732,94.6674,94.8732,108521.0
2023-07-25 12:10:00,96.81,96.85,96.67,96.81,86907.0,94.8732,94.9124,94.736,94.8732,86907.0
2023-07-25 12:20:00,96.82,96.83,96.63,96.7,72931.0,94.883,94.8928,94.6968,94.7654,72931.0
2023-07-25 12:30:00,96.7,96.8,96.64,96.8,72703.0,94.7654,94.8634,94.7066,94.8634,72703.0
2023-07-25 12:40:00,96.79,96.82,96.72,96.74,80615.0,94.8536,94.883,94.785,94.8046,80615.0
2023-07-25 12:50:00,96.74,97.03,96.74,97.03,255519.0,94.8046,95.0888,94.8046,95.0888,255519.0
2023-07-25 13:00:00,97.03,97.14,96.8,96.92,347404.0,95.0888,95.1966,94.8634,94.981,347404.0
2023-07-25 13:10:00,96.91,97.1,96.87,97.07,70199.0,94.9712,95.1574,94.932,95.128,70199.0
2023-07-25 13:20:00,97.08,97.18,97.06,97.09,104620.0,95.1378,95.2358,95.1182,95.1476,104620.0
2023-07-25 13:30:00,97.1,97.18,97.03,97.11,59705.0,95.1574,95.2358,95.0888,95.1672,59705.0
2023-07-25 13:40:00,97.1,97.17,97.02,97.04,71010.0,95.1574,95.226,95.079,95.0986,71010.0
2023-07-25 13:50:00,97.04,97.05,96.94,96.98,73855.0,95.0986,95.1084,95.0006,95.0398,73855.0
2023-07-25 14:00:00,96.97,97.07,96.91,97.02,89756.0,95.03,95.128,94.9712,95.079,89756.0
2023-07-25 14:10:00,97.01,97.23,96.99,97.2,109851.0,95.0692,95.2848,95.0496,95.2554,109851.0
2023-07-25 14:20:00,97.21,97.39,97.18,97.33,157200.0,95.2652,95.4416,95.2358,95.3828,157200.0
2023-07-25 14:30:00,97.34,97.56,97.34,97.43,191259.0,95.3926,95.6082,95.3926,95.4808,191259.0
2023-07-25 14:40:00,97.43,97.52,97.21,97.22,107163.0,95.4808,95.569,95.2652,95.275,107163.0
2023-07-25 14:50:00,97.22,97.33,96.95,96.98,158285.0,95.275,95.3828,95.0104,95.0398,158285.0
2023-07-25 15:00:00,96.98,97.16,96.94,97.15,152138.0,95.0398,95.2162,95.0006,95.2064,152138.0
2023-07-25 15:10:00,97.15,97.26,97.03,97.12,142822.0,95.2064,95.3142,95.0888,95.177,142822.0
2023-07-25 15:20:00,97.13,97.22,97.04,97.08,90238.0,95.1868,95.275,95.0986,95.1378,90238.0
2023-07-25 15:30:00,97.07,97.16,96.92,97.09,155932.0,95.128,95.2162,94.981,95.1476,155932.0
2023-07-25 15:40:00,97.1,97.12,96.86,96.97,175656.0,95.1574,95.177,94.9222,95.03,175656.0
2023-07-25 15:50:00,96.97,97.09,96.67,96.73,390395.0,95.03,95.1476,94.736,94.7948,390395.0
2023-07-26 09:30:00,96.1,96.4,96.07,96.28,237789.0,94.1774,94.4714,94.148,94.3538,237789.0
2023-07-26 09:40:00,96.29,96.53,96.14,96.35,199530.0,94.3636,94.5988,94.2166,94.4224,199530.0
2023-07-26 09:50:00,96.33,96.4,96.19,96.32,111599.0,94.4028,94.4714,94.2656,94.393,111599.0
2023-07-26 10:00:00,96.29,96.36,96.15,96.22,141871.0,94.3636,94.4322,94.2264,94.295,141871.0
2023-07-26 10:10:00,96.23,96.43,96.15,96.34,118748.0,94.3048,94.5008,94.2264,94.4126,118748.0
2023-07-26 10:20:00,96.33,96.41,96.08,96.26,216101.0,94.4028,94.4812,94.1578,94.3342,216101.0
2023-07-26 10:30:00,96.26,96.34,96.11,96.14,111851.0,94.3342,94.4126,94.1872,94.2166,111851.0
2023-07-26 10:40:00,96.15,96.15,95.98,96.05,181913.0,94.2264,94.2264,94.0598,94.1284,181913.0
2023-07-26 10:50:00,96.06,96.1,95.82,95.89,200469.0,94.1382,94.1774,93.9031,93.9717,200469.0
2023-07-26 11:00:00,95.88,96.03,95.79,96.0,185302.0,93.9619,94.1088,93.8737,94.0794,185302.0
2023-07-26 11:10:00,96.0,96.11,95.97,96.05,106325.0,94.0794,94.1872,94.05,94.1284,106325.0
2023-07-26 11:20:00,96.05,96.12,95.89,96.03,72098.0,94.1284,94.197,93.9717,94.1088,72098.0
2023-07-26 11:30:00,96.02,96.19,96.01,96.17,71011.0,94.099,94.2656,94.0892,94.246,71011.0
2023-07-26 11:40:00,96.17,96.29,96.17,96.28,81746.0,94.246,94.3636,94.246,94.3538,81746.0
2023-07-26 11:50:00,96.29,96.42,96.23,96.4,135382.0,94.3636,94.491,94.3048,94.4714,135382.0
2023-07-26 12:00:00,96.4,96.41,96.33,96.39,75413.0,94.4714,94.4812,94.4028,94.4616,75413.0
2023-07-26 12:10:00,96.4,96.51,96.38,96.44,90243.0,94.4714,94.5792,94.4518,94.5106,90243.0
2023-07-26 12:20:00,96.46,96.46,96.2,96.22,80119.0,94.5302,94.5302,94.2754,94.295,80119.0
2023-07-26 12:30:00,96.21,96.25,96.04,96.06,82439.0,94.2852,94.3244,94.1186,94.1382,82439.0
2023-07-26 12:40:00,96.05,96.11,95.94,95.96,106820.0,94.1284,94.1872,94.0206,94.0402,106820.0
2023-07-26 12:50:00,95.95,95.98,95.81,95.95,133504.0,94.0304,94.0598,93.8933,94.0304,133504.0
2023-07-26 13:00:00,95.95,96.09,95.91,96.09,109313.0,94.0304,94.1676,93.9912,94.1676,109313.0
2023-07-26 13:10:00,96.09,96.11,95.97,96.0,107525.0,94.1676,94.1872,94.05,94.0794,107525.0
2023-07-26 13:20:00,96.0,96.03,95.88,95.99,96993.0,94.0794,94.1088,93.9619,94.0696,96993.0
2023-07-26 13:30:00,95.98,95.99,95.84,95.95,86991.0,94.0598,94.0696,93.9227,94.0304,86991.0
2023-07-26 13:40:00,95.95,96.02,95.88,96.0,98022.0,94.0304,94.099,93.9619,94.0794,98022.0
2023-07-26 13:50:00,95.99,96.04,95.92,95.95,123391.0,94.0696,94.1186,94.001,94.0304,123391.0
2023-07-26 14:00:00,95.9,96.36,95.6,96.23,383112.0,93.9814,94.4322,93.6875,94.3048,383112.0
2023-07-26 14:10:00,96.23,96.43,96.12,96.25,186467.0,94.3048,94.5008,94.197,94.3244,186467.0
2023-07-26 14:20:00,96.25,96.33,95.78,96.02,233534.0,94.3244,94.4028,93.8639,94.099,233534.0
2023-07-26 14:30:00,96.03,97.39,95.98,97.31,977483.0,94.1088,95.4416,94.0598,95.3632,977483.0
2023-07-26 14:40:00,97.32,97.7,96.96,97.16,783154.0,95.373,95.7454,95.0202,95.2162,783154.0
2023-07-26 14:50:00,97.1,97.45,96.85,97.09,497205.0,95.1574,95.5004,94.9124,95.1476,497205.0
2023-07-26 15:00:00,97.1,97.22,95.63,95.8,994116.0,95.1574,95.275,93.7169,93.8835,994116.0
2023-07-26 15:10:00,95.74,96.17,95.41,95.77,405828.0,93.8247,94.246,93.5013,93.8541,405828.0
2023-07-26 15:20:00,95.75,96.24,95.71,96.13,346454.0,93.8345,94.3146,93.7953,94.2068,346454.0
2023-07-26 15:30:00,96.14,96.4,95.86,96.3,237925.0,94.2166,94.4714,93.9423,94.3734,237925.0
2023-07-26 15:40:00,96.3,96.73,96.3,96.43,290640.0,94.3734,94.7948,94.3734,94.5008,290640.0
2023-07-26 15:50:00,96.41,96.85,96.12,96.82,1341975.0,94.4812,94.9124,94.197,94.883,1341975.0
2023-07-27 09:30:00,98.94,99.2,98.7,99.11,467471.0,96.9606,97.2154,96.7254,97.1272,467471.0
2023-07-27 09:40:00,99.11,99.17,98.83,98.96,347366.0,97.1272,97.186,96.8528,96.9802,347366.0
2023-07-27 09:50:00,98.98,99.09,98.73,98.91,210298.0,96.9998,97.1076,96.7548,96.9312,210298.0
2023-07-27 10:00:00,98.91,98.96,98.45,98.55,270290.0,96.9312,96.9802,96.4804,96.5784,270290.0
2023-07-27 10:10:00,98.55,98.62,98.38,98.55,209609.0,96.5784,96.647,96.4118,96.5784,209609.0
2023-07-27 10:20:00,98.54,98.63,98.03,98.06,211536.0,96.5686,96.6568,96.0688,96.0982,211536.0
2023-07-27 10:30:00,98.09,98.45,98.04,98.42,183086.0,96.1276,96.4804,96.0786,96.451,183086.0
2023-07-27 10:40:00,98.42,98.56,98.34,98.4,173683.0,96.451,96.5882,96.3726,96.4314,173683.0
2023-07-27 10:50:00,98.41,98.42,97.81,97.94,216955.0,96.4412,96.451,95.8532,95.9806,216955.0
2023-07-27 11:00:00,97.95,98.16,97.79,97.81,191448.0,95.9904,96.1962,95.8336,95.8532,191448.0
2023-07-27 11:10:00,97.81,97.96,97.68,97.93,200287.0,95.8532,96.0002,95.7258,95.9708,200287.0
2023-07-27 11:20:00,97.93,98.09,97.84,98.09,109787.0,95.9708,96.1276,95.8826,96.1276,109787.0
2023-07-27 11:30:00,98.1,98.29,98.1,98.22,126200.0,96.1374,96.3236,96.1374,96.255,126200.0
2023-07-27 11:40:00,98.22,98.24,97.79,97.86,118010.0,96.255,96.2746,95.8336,95.9022,118010.0
2023-07-27 11:50:00,97.9,98.0,97.78,97.92,75114.0,95.9414,96.0394,95.8238,95.961,75114.0
2023-07-27 12:00:00,97.92,98.22,97.88,98.21,143202.0,95.961,96.255,95.9218,96.2452,143202.0
2023-07-27 12:10:00,98.2,98.35,98.16,98.23,148328.0,96.2354,96.3824,96.1962,96.2648,148328.0
2023-07-27 12:20:00,98.23,98.54,98.18,98.52,145652.0,96.2648,96.5686,96.2158,96.549,145652.0
2023-07-27 12:30:00,98.53,98.63,98.51,98.59,126333.0,96.5588,96.6568,96.5392,96.6176,126333.0
2023-07-27 12:40:00,98.6,98.67,98.55,98.62,80847.0,96.6274,96.696,96.5784,96.647,80847.0
2023-07-27 12:50:00,98.61,98.62,98.38,98.52,96755.0,96.6372,96.647,96.4118,96.549,96755.0
2023-07-27 13:00:00,98.52,98.65,97.76,98.14,288197.0,96.549,96.6764,95.8042,96.1766,288197.0
2023-07-27 13:10:00,98.13,98.26,97.55,97.6,283959.0,96.1668,96.2942,95.5984,95.6474,283959.0
2023-07-27 13:20:00,97.59,97.61,97.17,97.2,366691.0,95.6376,95.6572,95.226,95.2554,366691.0
2023-07-27 13:30:00,97.2,97.28,96.88,96.91,329635.0,95.2554,95.3338,94.9418,94.9712,329635.0
2023-07-27 13:40:00,96.9,97.24,96.89,96.97,275951.0,94.9614,95.2946,94.9516,95.03,275951.0
2023-07-27 13:50:00,96.97,97.11,96.82,97.03,158990.0,95.03,95.1672,94.883,95.0888,158990.0
2023-07-27 14:00:00,97.02,97.14,96.5,96.59,221595.0,95.079,95.1966,94.5694,94.6576,221595.0
2023-07-27 14:10:00,96.57,96.57,95.97,96.27,308679.0,94.638,94.638,94.05,94.344,308679.0
2023-07-27 14:20:00,96.28,96.47,95.62,95.69,342129.0,94.3538,94.54,93.7071,93.7757,342129.0
2023-07-27 14:30:00,95.69,95.92,95.02,95.21,497887.0,93.7757,94.001,93.1191,93.3053,497887.0
2023-07-27 14:40:00,95.2,95.63,95.13,95.43,421417.0,93.2955,93.7169,93.2269,93.5209,421417.0
2023-07-27 14:50:00,95.42,95.48,94.91,94.92,367292.0,93.5111,93.5699,93.0113,93.0211,367292.0
2023-07-27 15:00:00,94.91,95.12,94.72,95.12,342342.0,93.0113,93.2171,92.8251,93.2171,342342.0
2023-07-27 15:10:00,95.12,95.65,95.1,95.45,405341.0,93.2171,93.7365,93.1975,93.5405,405341.0
2023-07-27 15:20:00,95.46,95.46,94.87,94.92,308367.0,93.5503,93.5503,92.9721,93.0211,308367.0
2023-07-27 15:30:00,94.94,95.18,94.69,94.74,282776.0,93.0407,93.2759,92.7957,92.8447,282776.0
2023-07-27 15:40:00,94.73,94.83,94.16,94.33,412705.0,92.8349,92.9329,92.2763,92.4429,412705.0
2023-07-27 15:50:00,94.34,94.99,94.29,94.77,664063.0,92.4527,93.0897,92.4037,92.8741,664063.0
2023-07-28 09:30:00,96.84,97.03,96.42,96.82,519417.0,94.9026,95.0888,94.491,94.883,519417.0
2023-07-28 09:40:00,96.83,97.19,96.77,97.18,281880.0,94.8928,95.2456,94.834,95.2358,281880.0
2023-07-28 09:50:00,97.19,97.33,96.95,97.03,230707.0,95.2456,95.3828,95.0104,95.0888,230707.0
2023-07-28 10:00:00,97.03,97.43,97.03,97.33,304684.0,95.0888,95.4808,95.0888,95.3828,304684.0
2023-07-28 10:10:00,97.31,97.44,97.18,97.43,201395.0,95.3632,95.4906,95.2358,95.4808,201395.0
2023-07-28 10:20:00,97.43,97.48,96.96,97.19,257206.0,95.4808,95.5298,95.0202,95.2456,257206.0
2023-07-28 10:30:00,97.19,97.46,97.07,97.08,216963.0,95.2456,95.5102,95.128,95.1378,216963.0
2023-07-28 10:40:00,97.08,97.25,96.9,97.23,188754.0,95.1378,95.3044,94.9614,95.2848,188754.0
2023-07-28 10:50:00,97.25,97.44,97.03,97.42,176382.0,95.3044,95.4906,95.0888,95.471,176382.0
2023-07-28 11:00:00,97.44,97.49,97.3,97.43,119662.0,95.4906,95.5396,95.3534,95.4808,119662.0
2023-07-28 11:10:00,97.44,97.69,97.31,97.66,165629.0,95.4906,95.7356,95.3632,95.7062,165629.0
2023-07-28 11:20:00,97.66,97.95,97.66,97.84,191302.0,95.7062,95.9904,95.7062,95.8826,191302.0
2023-07-28 11:30:00,97.85,97.9,97.7,97.86,153104.0,95.8924,95.9414,95.7454,95.9022,153104.0
2023-07-28 11:40:00,97.86,98.05,97.8,97.9,166765.0,95.9022,96.0884,95.8434,95.9414,166765.0
2023-07-28 11:50:00,97.9,98.01,97.83,98.0,133906.0,95.9414,96.0492,95.8728,96.0394,133906.0
2023-07-28 12:00:00,97.99,98.0,97.49,97.52,212332.0,96.0296,96.0394,95.5396,95.569,212332.0
2023-07-28 12:10:00,97.5,97.81,97.5,97.71,162742.0,95.5494,95.8532,95.5494,95.7552,162742.0
2023-07-28 12:20:00,97.7,97.95,97.68,97.95,98897.0,95.7454,95.9904,95.7258,95.9904,98897.0
2023-07-28 12:30:00,97.94,97.94,97.73,97.76,98269.0,95.9806,95.9806,95.7748,95.8042,98269.0
2023-07-28 12:40:00,97.77,97.82,97.67,97.72,71321.0,95.814,95.863,95.716,95.765,71321.0
2023-07-28 12:50:00,97.73,97.85,97.52,97.59,73511.0,95.7748,95.8924,95.569,95.6376,73511.0
2023-07-28 13:00:00,97.59,97.59,97.24,97.28,159982.0,95.6376,95.6376,95.2946,95.3338,159982.0
2023-07-28 13:10:00,97.28,97.46,97.2,97.35,76707.0,95.3338,95.5102,95.2554,95.4024,76707.0
2023-07-28 13:20:00,97.29,97.3,97.03,97.05,96855.0,95.3436,95.3534,95.0888,95.1084,96855.0
2023-07-28 13:30:00,97.03,97.21,96.68,96.81,298990.0,95.0888,95.2652,94.7458,94.8732,298990.0
2023-07-28 13:40:00,96.84,96.84,96.35,96.41,260928.0,94.9026,94.9026,94.4224,94.4812,260928.0
2023-07-28 13:50:00,96.42,97.12,96.4,97.1,208980.0,94.491,95.177,94.4714,95.1574,208980.0
2023-07-28 14:00:00,97.1,97.4,97.06,97.38,158312.0,95.1574,95.4514,95.1182,95.4318,158312.0
2023-07-28 14:10:00,97.37,97.39,97.14,97.27,132816.0,95.422,95.4416,95.1966,95.324,132816.0
2023-07-28 14:20:00,97.27,97.51,97.23,97.5,172137.0,95.324,95.5592,95.2848,95.5494,172137.0
2023-07-28 14:30:00,97.5,97.51,97.06,97.11,149255.0,95.5494,95.5592,95.1182,95.1672,149255.0
2023-07-28 14:40:00,97.1,97.59,97.03,97.51,154504.0,95.1574,95.6376,95.0888,95.5592,154504.0
2023-07-28 14:50:00,97.51,97.78,97.47,97.57,203226.0,95.5592,95.8238,95.52,95.618,203226.0
2023-07-28 15:00:00,97.58,97.69,97.42,97.62,133068.0,95.6278,95.7356,95.471,95.667,133068.0
2023-07-28 15:10:00,97.63,97.75,97.54,97.71,73152.0,95.6768,95.7944,95.5886,95.7552,73152.0
2023-07-28 15:20:00,97.67,97.69,97.33,97.35,266456.0,95.716,95.7356,95.3828,95.4024,266456.0
2023-07-28 15:30:00,97.34,97.59,97.29,97.34,167737.0,95.3926,95.6376,95.3436,95.3926,167737.0
2023-07-28 15:40:00,97.34,97.44,97.18,97.25,191630.0,95.3926,95.4906,95.2358,95.3044,191630.0
2023-07-28 15:50:00,97.23,97.66,97.13,97.48,378112.0,95.2848,95.7062,95.1868,95.5298,378112.0
2023-07-31 09:30:00,97.79,98.03,97.69,97.95,282403.0,95.8336,96.0688,95.7356,95.9904,282403.0
2023-07-31 09:40:00,97.96,98.28,97.93,98.06,240607.0,96.0002,96.3138,95.9708,96.0982,240607.0
2023-07-31 09:50:00,98.07,98.23,97.21,97.54,408627.0,96.108,96.2648,95.2652,95.5886,408627.0
2023-07-31 10:00:00,97.55,97.78,97.33,97.76,162033.0,95.5984,95.8238,95.3828,95.8042,162033.0
2023-07-31 10:10:00,97.76,97.87,97.64,97.73,125871.0,95.8042,95.912,95.6866,95.7748,125871.0
2023-07-31 10:20:00,97.7,98.0,97.68,98.0,135792.0,95.7454,96.0394,95.7258,96.0394,135792.0
2023-07-31 10:30:00,97.99,98.07,97.63,97.87,161024.0,96.0296,96.108,95.6768,95.912,161024.0
2023-07-31 10:40:00,97.89,97.97,97.66,97.92,139659.0,95.9316,96.01,95.7062,95.961,139659.0
2023-07-31 10:50:00,97.9,97.95,97.82,97.87,75841.0,95.9414,95.9904,95.863,95.912,75841.0
2023-07-31 11:00:00,97.87,97.98,97.78,97.94,53665.0,95.912,96.0198,95.8238,95.9806,53665.0
2023-07-31 11:10:00,97.94,98.06,97.76,97.87,108549.0,95.9806,96.0982,95.8042,95.912,108549.0
2023-07-31 11:20:00,97.87,97.89,97.6,97.72,79054.0,95.912,95.9316,95.6474,95.765,79054.0
2023-07-31 11:30:00,97.74,97.76,97.33,97.59,167492.0,95.7846,95.8042,95.3828,95.6376,167492.0
2023-07-31 11:40:00,97.62,97.73,97.49,97.7,111930.0,95.667,95.7748,95.5396,95.7454,111930.0
2023-07-31 11:50:00,97.69,97.71,97.34,97.5,132883.0,95.7356,95.7552,95.3926,95.5494,132883.0
2023-07-31 12:00:00,97.48,97.64,97.44,97.52,51732.0,95.5298,95.6866,95.4906,95.569,51732.0
2023-07-31 12:10:00,97.5,97.64,97.42,97.62,51227.0,95.5494,95.6866,95.471,95.667,51227.0
2023-07-31 12:20:00,97.6,97.69,97.55,97.66,58229.0,95.6474,95.7356,95.5984,95.7062,58229.0
2023-07-31 12:30:00,97.66,97.68,97.47,97.53,42723.0,95.7062,95.7258,95.52,95.5788,42723.0
2023-07-31 12:40:00,97.5,97.5,97.33,97.46,64441.0,95.5494,95.5494,95.3828,95.5102,64441.0
2023-07-31 12:50:00,97.46,97.46,97.22,97.29,75347.0,95.5102,95.5102,95.275,95.3436,75347.0
2023-07-31 13:00:00,97.28,97.46,97.05,97.44,85078.0,95.3338,95.5102,95.1084,95.4906,85078.0
2023-07-31 13:10:00,97.47,97.54,97.15,97.19,108483.0,95.52,95.5886,95.2064,95.2456,108483.0
2023-07-31 13:20:00,97.2,97.42,97.18,97.3,66056.0,95.2554,95.471,95.2358,95.3534,66056.0
2023-07-31 13:30:00,97.29,97.64,97.28,97.62,61895.0,95.3436,95.6866,95.3338,95.667,61895.0
2023-07-31 13:40:00,97.64,97.64,97.46,97.54,68286.0,95.6866,95.6866,95.5102,95.5886,68286.0
2023-07-31 13:50:00,97.52,97.52,97.38,97.45,42822.0,95.569,95.569,95.4318,95.5004,42822.0
2023-07-31 14:00:00,97.47,97.55,97.34,97.38,96579.0,95.52,95.5984,95.3926,95.4318,96579.0
2023-07-31 14:10:00,97.32,97.4,97.29,97.34,25880.0,95.373,95.4514,95.3436,95.3926,25880.0
2023-07-31 14:20:00,97.33,97.4,97.2,97.34,43714.0,95.3828,95.4514,95.2554,95.3926,43714.0
2023-07-31 14:30:00,97.33,97.46,97.27,97.34,69391.0,95.3828,95.5102,95.324,95.3926,69391.0
2023-07-31 14:40:00,97.34,97.46,97.28,97.46,55494.0,95.3926,95.5102,95.3338,95.5102,55494.0
2023-07-31 14:50:00,97.45,97.64,97.44,97.57,107985.0,95.5004,95.6866,95.4906,95.618,107985.0
2023-07-31 15:00:00,97.57,97.59,97.29,97.29,98371.0,95.618,95.6376,95.3436,95.3436,98371.0
2023-07-31 15:10:00,97.3,97.36,97.19,97.34,98323.0,95.3534,95.4122,95.2456,95.3926,98323.0
2023-07-31 15:20:00,97.36,97.42,97.19,97.33,69733.0,95.4122,95.471,95.2456,95.3828,69733.0
2023-07-31 15:30:00,97.33,97.42,97.03,97.06,139019.0,95.3828,95.471,95.0888,95.1182,139019.0
2023-07-31 15:40:00,97.06,97.25,96.92,97.02,178972.0,95.1182,95.3044,94.981,95.079,178972.0
2023-07-31 15:50:00,97.01,98.06,96.98,98.03,651945.0,95.0692,96.0982,95.0398,96.0688,651945.0
2023-08-01 09:30:00,97.03,97.47,96.9,97.33,467837.0,95.0888,95.52,94.9614,95.3828,467837.0
2023-08-01 09:40:00,97.33,97.38,97.11,97.22,159666.0,95.3828,95.4318,95.1672,95.275,159666.0
2023-08-01 09:50:00,97.21,97.42,97.19,97.36,107325.0,95.2652,95.471,95.2456,95.4122,107325.0
2023-08-01 10:00:00,97.39,97.65,97.24,97.38,268326.0,95.4416,95.6964,95.2946,95.4318,268326.0
2023-08-01 10:10:00,97.36,97.38,96.56,96.69,370571.0,95.4122,95.4318,94.6282,94.7556,370571.0
2023-08-01 10:20:00,96.66,96.86,96.6,96.81,171910.0,94.7262,94.9222,94.6674,94.8732,171910.0
2023-08-01 10:30:00,96.81,97.09,96.72,97.03,166817.0,94.8732,95.1476,94.785,95.0888,166817.0
2023-08-01 10:40:00,97.02,97.23,96.9,97.14,137556.0,95.079,95.2848,94.9614,95.1966,137556.0
2023-08-01 10:50:00,97.15,97.26,96.96,97.06,87718.0,95.2064,95.3142,95.0202,95.1182,87718.0
2023-08-01 11:00:00,97.09,97.16,96.88,96.99,88422.0,95.1476,95.2162,94.9418,95.0496,88422.0
2023-08-01 11:10:00,97.03,97.09,96.75,96.89,83589.0,95.0888,95.1476,94.8144,94.9516,83589.0
2023-08-01 11:20:00,96.88,97.1,96.74,97.03,86092.0,94.9418,95.1574,94.8046,95.0888,86092.0
2023-08-01 11:30:00,97.01,97.07,96.82,96.98,72101.0,95.0692,95.128,94.883,95.0398,72101.0
2023-08-01 11:40:00,96.97,96.98,96.74,96.85,55643.0,95.03,95.0398,94.8046,94.9124,55643.0
2023-08-01 11:50:00,96.84,97.02,96.82,96.95,81163.0,94.9026,95.079,94.883,95.0104,81163.0
2023-08-01 12:00:00,96.96,96.99,96.79,96.91,45732.0,95.0202,95.0496,94.8536,94.9712,45732.0
2023-08-01 12:10:00,96.91,97.03,96.84,96.85,66553.0,94.9712,95.0888,94.9026,94.9124,66553.0
2023-08-01 12:20:00,96.85,96.86,96.65,96.73,69932.0,94.9124,94.9222,94.7164,94.7948,69932.0
2023-08-01 12:30:00,96.71,96.88,96.54,96.83,90254.0,94.7752,94.9418,94.6086,94.8928,90254.0
2023-08-01 12:40:00,96.82,96.97,96.82,96.91,46238.0,94.883,95.03,94.883,94.9712,46238.0
2023-08-01 12:50:00,96.89,97.09,96.81,97.07,65380.0,94.9516,95.1476,94.8732,95.128,65380.0
2023-08-01 13:00:00,97.09,97.18,97.04,97.05,49564.0,95.1476,95.2358,95.0986,95.1084,49564.0
2023-08-01 13:10:00,97.05,97.12,96.96,97.0,40631.0,95.1084,95.177,95.0202,95.0594,40631.0
2023-08-01 13:20:00,97.01,97.13,97.0,97.07,40886.0,95.0692,95.1868,95.0594,95.128,40886.0
2023-08-01 13:30:00,97.08,97.09,96.85,96.88,43954.0,95.1378,95.1476,94.9124,94.9418,43954.0
2023-08-01 13:40:00,96.87,97.02,96.85,96.99,55498.0,94.932,95.079,94.9124,95.0496,55498.0
2023-08-01 13:50:00,97.0,97.16,97.0,97.12,49478.0,95.0594,95.2162,95.0594,95.177,49478.0
2023-08-01 14:00:00,97.15,97.29,97.15,97.24,77602.0,95.2064,95.3436,95.2064,95.2946,77602.0
2023-08-01 14:10:00,97.24,97.48,97.16,97.44,122929.0,95.2946,95.5298,95.2162,95.4906,122929.0
2023-08-01 14:20:00,97.44,97.44,97.13,97.23,159534.0,95.4906,95.4906,95.1868,95.2848,159534.0
2023-08-01 14:30:00,97.24,97.4,97.19,97.37,71141.0,95.2946,95.4514,95.2456,95.422,71141.0
2023-08-01 14:40:00,97.37,97.42,97.26,97.42,92561.0,95.422,95.471,95.3142,95.471,92561.0
2023-08-01 14:50:00,97.39,97.41,97.18,97.31,116100.0,95.4416,95.4612,95.2358,95.3632,116100.0
2023-08-01 15:00:00,97.32,97.47,97.31,97.47,96008.0,95.373,95.52,95.3632,95.52,96008.0
2023-08-01 15:10:00,97.46,97.49,97.34,97.34,55489.0,95.5102,95.5396,95.3926,95.3926,55489.0
2023-08-01 15:20:00,97.35,97.4,97.18,97.3,65040.0,95.4024,95.4514,95.2358,95.3534,65040.0
2023-08-01 15:30:00,97.29,97.4,97.17,97.2,84668.0,95.3436,95.4514,95.226,95.2554,84668.0
2023-08-01 15:40:00,97.21,97.28,96.98,97.28,110617.0,95.2652,95.3338,95.0398,95.3338,110617.0
2023-08-01 15:50:00,97.28,97.44,97.12,97.15,335153.0,95.3338,95.4906,95.177,95.2064,335153.0
2023-08-02 09:30:00,95.05,95.17,94.49,94.91,538383.0,93.1485,93.2661,92.5997,93.0113,538383.0
2023-08-02 09:40:00,94.91,95.25,94.77,94.99,289868.0,93.0113,93.3445,92.8741,93.0897,289868.0
2023-08-02 09:50:00,94.99,94.99,94.69,94.91,196032.0,93.0897,93.0897,92.7957,93.0113,196032.0
2023-08-02 10:00:00,94.91,94.96,94.34,94.39,189500.0,93.0113,93.0603,92.4527,92.5017,189500.0
2023-08-02 10:10:00,94.39,94.44,94.01,94.23,336873.0,92.5017,92.5507,92.1293,92.3449,336873.0
2023-08-02 10:20:00,94.22,94.49,94.16,94.26,192556.0,92.3351,92.5997,92.2763,92.3743,192556.0
2023-08-02 10:30:00,94.26,94.46,94.11,94.16,121060.0,92.3743,92.5703,92.2273,92.2763,121060.0
2023-08-02 10:40:00,94.15,94.23,93.63,93.68,257716.0,92.2665,92.3449,91.7569,91.8059,257716.0
2023-08-02 10:50:00,93.67,93.8,93.29,93.4,340437.0,91.7961,91.9235,91.4237,91.5315,340437.0
2023-08-02 11:00:00,93.4,93.64,93.37,93.62,255622.0,91.5315,91.7667,91.5021,91.7471,255622.0
2023-08-02 11:10:00,93.62,93.77,93.34,93.34,189491.0,91.7471,91.8941,91.4727,91.4727,189491.0
2023-08-02 11:20:00,93.34,93.83,93.33,93.72,204021.0,91.4727,91.9529,91.4629,91.8451,204021.0
2023-08-02 11:30:00,93.71,94.06,93.65,93.87,295847.0,91.8353,92.1783,91.7765,91.9921,295847.0
2023-08-02 11:40:00,93.85,93.87,93.48,93.57,197798.0,91.9725,91.9921,91.6099,91.6981,197798.0
2023-08-02 11:50:00,93.54,93.56,93.19,93.2,180521.0,91.6687,91.6883,91.3257,91.3355,180521.0
2023-08-02 12:00:00,93.2,93.29,93.01,93.1,232359.0,91.3355,91.4237,91.1493,91.2375,232359.0
2023-08-02 12:10:00,93.12,93.43,92.97,93.39,323198.0,91.2571,91.5609,91.1101,91.5217,323198.0
2023-08-02 12:20:00,93.39,93.41,93.0,93.14,160408.0,91.5217,91.5413,91.1395,91.2767,160408.0
2023-08-02 12:30:00,93.15,93.67,93.05,93.53,293615.0,91.2865,91.7961,91.1885,91.6589,293615.0
2023-08-02 12:40:00,93.54,93.7,93.38,93.65,157102.0,91.6687,91.8255,91.5119,91.7765,157102.0
2023-08-02 12:50:00,93.67,93.67,93.32,93.55,214782.0,91.7961,91.7961,91.4531,91.6785,214782.0
2023-08-02 13:00:00,93.54,93.77,93.52,93.63,149493.0,91.6687,91.8941,91.6491,91.7569,149493.0
2023-08-02 13:10:00,93.64,93.75,93.5,93.66,127779.0,91.7667,91.8745,91.6295,91.7863,127779.0
2023-08-02 13:20:00,93.64,93.72,93.45,93.72,82858.0,91.7667,91.8451,91.5805,91.8451,82858.0
2023-08-02 13:30:00,93.7,93.91,93.61,93.79,193865.0,91.8255,92.0313,91.7373,91.9137,193865.0
2023-08-02 13:40:00,93.82,93.85,93.48,93.5,92302.0,91.9431,91.9725,91.6099,91.6295,92302.0
2023-08-02 13:50:00,93.5,93.56,93.28,93.36,98983.0,91.6295,91.6883,91.4139,91.4923,98983.0
2023-08-02 14:00:00,93.38,93.58,93.34,93.56,84246.0,91.5119,91.7079,91.4727,91.6883,84246.0
2023-08-02 14:10:00,93.55,93.69,93.36,93.65,82518.0,91.6785,91.8157,91.4923,91.7765,82518.0
2023-08-02 14:20:00,93.64,93.64,93.4,93.51,65601.0,91.7667,91.7667,91.5315,91.6393,65601.0
2023-08-02 14:30:00,93.49,93.59,93.31,93.35,75450.0,91.6197,91.7177,91.4433,91.4825,75450.0
2023-08-02 14:40:00,93.35,93.44,93.17,93.42,132771.0,91.4825,91.5707,91.3061,91.5511,132771.0
2023-08-02 14:50:00,93.41,93.51,93.29,93.41,116439.0,91.5413,91.6393,91.4237,91.5413,116439.0
2023-08-02 15:00:00,93.41,93.59,93.2,93.23,199127.0,91.5413,91.7177,91.3355,91.3649,199127.0
2023-08-02 15:10:00,93.24,93.27,92.91,93.07,134813.0,91.3747,91.4041,91.0513,91.2081,134813.0
2023-08-02 15:20:00,93.07,93.17,92.61,92.63,277467.0,91.2081,91.3061,90.7573,90.7769,277467.0
2023-08-02 15:30:00,92.64,93.0,92.59,92.92,234374.0,90.7867,91.1395,90.7377,91.0611,234374.0
2023-08-02 15:40:00,92.93,93.32,92.81,93.26,213893.0,91.0709,91.4531,90.9533,91.3943,213893.0
2023-08-02 15:50:00,93.27,93.44,93.04,93.12,622654.0,91.4041,91.5707,91.1787,91.2571,622654.0
2023-08-03 09:30:00,91.73,92.09,91.46,91.79,638490.0,89.8949,90.2477,89.6303,89.9537,638490.0
2023-08-03 09:40:00,91.79,92.02,91.47,91.94,231714.0,89.9537,90.1791,89.6401,90.1007,231714.0
2023-08-03 09:50:00,91.93,92.31,91.88,92.08,161792.0,90.0909,90.4633,90.0419,90.2379,161792.0
2023-08-03 10:00:00,92.02,92.49,91.9,91.92,420585.0,90.1791,90.6397,90.0615,90.0811,420585.0
2023-08-03 10:10:00,91.94,92.14,91.78,92.05,131394.0,90.1007,90.2967,89.9439,90.2085,131394.0
2023-08-03 10:20:00,92.06,92.06,91.31,91.32,483833.0,90.2183,90.2183,89.4833,89.4931,483833.0
2023-08-03 10:30:00,91.32,91.91,91.29,91.84,203273.0,89.4931,90.0713,89.4637,90.0027,203273.0
2023-08-03 10:40:00,91.84,91.97,91.73,91.93,164583.0,90.0027,90.1301,89.8949,90.0909,164583.0
2023-08-03 10:50:00,91.92,92.0,91.58,91.97,219603.0,90.0811,90.1595,89.7479,90.1301,219603.0
2023-08-03 11:00:00,91.98,92.21,91.92,92.13,144161.0,90.1399,90.3653,90.0811,90.2869,144161.0
2023-08-03 11:10:00,92.17,92.61,92.07,92.54,184778.0,90.3261,90.7573,90.2281,90.6887,184778.0
2023-08-03 11:20:00,92.57,92.65,92.43,92.54,135510.0,90.7181,90.7965,90.5809,90.6887,135510.0
2023-08-03 11:30:00,92.57,92.63,92.41,92.53,122265.0,90.7181,90.7769,90.5613,90.6789,122265.0
2023-08-03 11:40:00,92.54,92.62,92.37,92.57,94780.0,90.6887,90.7671,90.5221,90.7181,94780.0
2023-08-03 11:50:00,92.56,92.84,92.43,92.48,189619.0,90.7083,90.9827,90.5809,90.6299,189619.0
2023-08-03 12:00:00,92.48,92.63,92.39,92.56,110143.0,90.6299,90.7769,90.5417,90.7083,110143.0
2023-08-03 12:10:00,92.57,92.74,92.48,92.73,58316.0,90.7181,90.8847,90.6299,90.8749,58316.0
2023-08-03 12:20:00,92.73,92.8,92.61,92.71,85028.0,90.8749,90.9435,90.7573,90.8553,85028.0
2023-08-03 12:30:00,92.74,92.88,92.71,92.84,93381.0,90.8847,91.0219,90.8553,90.9827,93381.0
2023-08-03 12:40:00,92.85,93.34,92.85,93.34,158878.0,90.9925,91.4727,90.9925,91.4727,158878.0
2023-08-03 12:50:00,93.34,93.39,93.15,93.27,104307.0,91.4727,91.5217,91.2865,91.4041,104307.0
2023-08-03 13:00:00,93.28,93.34,93.05,93.15,186619.0,91.4139,91.4727,91.1885,91.2865,186619.0
2023-08-03 13:10:00,93.14,93.3,93.08,93.21,93776.0,91.2767,91.4335,91.2179,91.3453,93776.0
2023-08-03 13:20:00,93.21,93.41,93.18,93.21,98370.0,91.3453,91.5413,91.3159,91.3453,98370.0
2023-08-03 13:30:00,93.23,93.28,92.95,93.12,112341.0,91.3649,91.4139,91.0905,91.2571,112341.0
2023-08-03 13:40:00,93.11,93.11,92.76,92.89,97584.0,91.2473,91.2473,90.9043,91.0317,97584.0
2023-08-03 13:50:00,92.88,92.92,92.57,92.62,114689.0,91.0219,91.0611,90.7181,90.7671,114689.0
2023-08-03 14:00:00,92.62,92.72,92.46,92.57,93472.0,90.7671,90.8651,90.6103,90.7181,93472.0
2023-08-03 14:10:00,92.55,92.85,92.49,92.85,77319.0,90.6985,90.9925,90.6397,90.9925,77319.0
2023-08-03 14:20:00,92.86,92.95,92.71,92.79,68387.0,91.0023,91.0905,90.8553,90.9337,68387.0
2023-08-03 14:30:00,92.8,92.91,92.48,92.66,64772.0,90.9435,91.0513,90.6299,90.8063,64772.0
2023-08-03 14:40:00,92.68,92.91,92.67,92.7,65837.0,90.8259,91.0513,90.8161,90.8455,65837.0
2023-08-03 14:50:00,92.72,92.98,92.66,92.87,78306.0,90.8651,91.1199,90.8063,91.0121,78306.0
2023-08-03 15:00:00,92.91,92.93,92.55,92.63,91194.0,91.0513,91.0709,90.6985,90.7769,91194.0
2023-08-03 15:10:00,92.63,92.63,92.16,92.42,135517.0,90.7769,90.7769,90.3163,90.5711,135517.0
2023-08-03 15:20:00,92.41,92.57,92.32,92.43,104598.0,90.5613,90.7181,90.4731,90.5809,104598.0
2023-08-03 15:30:00,92.44,92.65,92.35,92.42,100940.0,90.5907,90.7965,90.5025,90.5711,100940.0
2023-08-03 15:40:00,92.42,92.5,92.31,92.31,93676.0,90.5711,90.6495,90.4633,90.4633,93676.0
2023-08-03 15:50:00,92.31,92.7,92.16,92.2,370062.0,90.4633,90.8455,90.3163,90.3555,370062.0
2023-08-04 09:30:00,93.33,93.97,93.08,93.93,557889.0,91.4629,92.0901,91.2179,92.0509,557889.0
2023-08-04 09:40:00,93.93,94.03,93.52,93.91,336907.0,92.0509,92.1489,91.6491,92.0313,336907.0
2023-08-04 09:50:00,93.92,94.02,92.97,93.05,274832.0,92.0411,92.1391,91.1101,91.1885,274832.0
2023-08-04 10:00:00,93.06,93.11,92.12,92.42,371831.0,91.1983,91.2473,90.2771,90.5711,371831.0
2023-08-04 10:10:00,92.42,92.92,92.33,92.9,342656.0,90.5711,91.0611,90.4829,91.0415,342656.0
2023-08-04 10:20:00,92.9,93.18,92.76,93.16,241901.0,91.0415,91.3159,90.9043,91.2963,241901.0
2023-08-04 10:30:00,93.14,93.63,93.12,93.46,207773.0,91.2767,91.7569,91.2571,91.5903,207773.0
2023-08-04 10:40:00,93.47,93.65,93.37,93.54,142511.0,91.6001,91.7765,91.5021,91.6687,142511.0
2023-08-04 10:50:00,93.5,93.76,93.36,93.67,147752.0,91.6295,91.8843,91.4923,91.7961,147752.0
2023-08-04 11:00:00,93.68,93.84,93.57,93.75,113981.0,91.8059,91.9627,91.6981,91.8745,113981.0
2023-08-04 11:10:00,93.78,93.79,93.59,93.68,79554.0,91.9039,91.9137,91.7177,91.8059,79554.0
2023-08-04 11:20:00,93.69,93.86,93.62,93.83,77054.0,91.8157,91.9823,91.7471,91.9529,77054.0
2023-08-04 11:30:00,93.84,93.88,93.64,93.65,189624.0,91.9627,92.0019,91.7667,91.7765,189624.0
2023-08-04 11:40:00,93.62,94.06,93.59,94.04,130721.0,91.7471,92.1783,91.7177,92.1587,130721.0
2023-08-04 11:50:00,94.03,94.06,93.85,94.0,100970.0,92.1489,92.1783,91.9725,92.1195,100970.0
2023-08-04 12:00:00,94.0,94.06,93.84,93.85,98872.0,92.1195,92.1783,91.9627,91.9725,98872.0
2023-08-04 12:10:00,93.84,94.07,93.82,94.05,73568.0,91.9627,92.1881,91.9431,92.1685,73568.0
2023-08-04 12:20:00,94.06,94.42,93.89,94.41,217178.0,92.1783,92.5311,92.0117,92.5213,217178.0
2023-08-04 12:30:00,94.42,94.48,94.27,94.43,103414.0,92.5311,92.5899,92.3841,92.5409,103414.0
2023-08-04 12:40:00,94.44,94.66,94.4,94.56,84745.0,92.5507,92.7663,92.5115,92.6683,84745.0
2023-08-04 12:50:00,94.57,94.65,94.49,94.57,53208.0,92.6781,92.7565,92.5997,92.6781,53208.0
2023-08-04 13:00:00,94.57,94.59,94.21,94.29,95324.0,92.6781,92.6977,92.3253,92.4037,95324.0
2023-08-04 13:10:00,94.28,94.31,94.16,94.25,68112.0,92.3939,92.4233,92.2763,92.3645,68112.0
2023-08-04 13:20:00,94.25,94.25,93.74,93.89,174375.0,92.3645,92.3645,91.8647,92.0117,174375.0
2023-08-04 13:30:00,93.88,94.0,93.69,93.74,76351.0,92.0019,92.1195,91.8157,91.8647,76351.0
2023-08-04 13:40:00,93.73,93.97,93.63,93.87,107291.0,91.8549,92.0901,91.7569,91.9921,107291.0
2023-08-04 13:50:00,93.86,93.89,93.26,93.35,150187.0,91.9823,92.0117,91.3943,91.4825,150187.0
2023-08-04 14:00:00,93.34,93.34,92.41,92.58,517061.0,91.4727,91.4727,90.5613,90.7279,517061.0
2023-08-04 14:10:00,92.58,92.8,92.06,92.27,352122.0,90.7279,90.9435,90.2183,90.4241,352122.0
2023-08-04 14:20:00,92.27,92.27,91.59,91.76,407540.0,90.4241,90.4241,89.7577,89.9243,407540.0
2023-08-04 14:30:00,91.76,91.94,91.29,91.32,279792.0,89.9243,90.1007,89.4637,89.4931,279792.0
2023-08-04 14:40:00,91.31,91.58,91.11,91.29,242140.0,89.4833,89.7479,89.2873,89.4637,242140.0
2023-08-04 14:50:00,91.3,91.66,90.89,91.08,355859.0,89.4735,89.8263,89.0717,89.2579,355859.0
2023-08-04 15:00:00,91.09,91.35,90.82,90.87,222797.0,89.2677,89.5225,89.0031,89.0521,222797.0
2023-08-04 15:10:00,90.86,91.46,90.84,91.13,264628.0,89.0423,89.6303,89.0227,89.3069,264628.0
2023-08-04 15:20:00,91.12,91.26,90.86,91.09,201443.0,89.2971,89.4343,89.0423,89.2677,201443.0
2023-08-04 15:30:00,91.11,91.24,90.66,90.72,282102.0,89.2873,89.4147,88.8463,88.9051,282102.0
2023-08-04 15:40:00,90.72,90.86,90.6,90.71,367267.0,88.9051,89.0423,88.7875,88.8953,367267.0
2023-08-04 15:50:00,90.73,90.93,90.57,90.9,659511.0,88.9149,89.1109,88.7581,89.0815,659511.0
2023-08-07 09:30:00,92.03,92.59,92.01,92.33,480483.0,90.1889,90.7377,90.1693,90.4829,480483.0
2023-08-07 09:40:00,92.33,92.46,91.75,91.79,292202.0,90.4829,90.6103,89.9145,89.9537,292202.0
2023-08-07 09:50:00,91.8,92.31,91.8,91.9,136286.0,89.9635,90.4633,89.9635,90.0615,136286.0
2023-08-07 10:00:00,91.89,92.34,91.6,92.34,218855.0,90.0517,90.4927,89.7675,90.4927,218855.0
2023-08-07 10:10:00,92.33,92.51,92.1,92.48,193571.0,90.4829,90.6593,90.2575,90.6299,193571.0
2023-08-07 10:20:00,92.51,92.67,92.37,92.59,176839.0,90.6593,90.8161,90.5221,90.7377,176839.0
2023-08-07 10:30:00,92.58,92.68,92.33,92.6,129171.0,90.7279,90.8259,90.4829,90.7475,129171.0
2023-08-07 10:40:00,92.61,92.75,92.36,92.52,145621.0,90.7573,90.8945,90.5123,90.6691,145621.0
2023-08-07 10:50:00,92.53,92.54,92.12,92.25,126157.0,90.6789,90.6887,90.2771,90.4045,126157.0
2023-08-07 11:00:00,92.24,92.38,91.91,92.04,134614.0,90.3947,90.5319,90.0713,90.1987,134614.0
2023-08-07 11:10:00,92.05,92.28,91.8,91.83,96884.0,90.2085,90.4339,89.9635,89.9929,96884.0
2023-08-07 11:20:00,91.83,92.14,91.82,92.0,150864.0,89.9929,90.2967,89.9831,90.1595,150864.0
2023-08-07 11:30:00,91.99,92.16,91.74,92.06,132634.0,90.1497,90.3163,89.9047,90.2183,132634.0
2023-08-07 11:40:00,92.06,92.24,92.03,92.21,65284.0,90.2183,90.3947,90.1889,90.3653,65284.0
2023-08-07 11:50:00,92.21,92.58,92.16,92.52,120898.0,90.3653,90.7279,90.3163,90.6691,120898.0
2023-08-07 12:00:00,92.52,92.59,92.46,92.47,108476.0,90.6691,90.7377,90.6103,90.6201,108476.0
2023-08-07 12:10:00,92.48,92.59,92.35,92.45,110013.0,90.6299,90.7377,90.5025,90.6005,110013.0
2023-08-07 12:20:00,92.44,92.61,92.27,92.55,62604.0,90.5907,90.7573,90.4241,90.6985,62604.0
2023-08-07 12:30:00,92.55,92.59,92.22,92.23,83091.0,90.6985,90.7377,90.3751,90.3849,83091.0
2023-08-07 12:40:00,92.23,92.43,92.16,92.43,77387.0,90.3849,90.5809,90.3163,90.5809,77387.0
2023-08-07 12:50:00,92.44,92.69,92.39,92.6,124531.0,90.5907,90.8357,90.5417,90.7475,124531.0
2023-08-07 13:00:00,92.6,92.68,92.53,92.63,73368.0,90.7475,90.8259,90.6789,90.7769,73368.0
2023-08-07 13:10:00,92.64,92.78,92.53,92.71,178040.0,90.7867,90.9239,90.6789,90.8553,178040.0
2023-08-07 13:20:00,92.7,92.76,92.53,92.59,79791.0,90.8455,90.9043,90.6789,90.7377,79791.0
2023-08-07 13:30:00,92.6,92.7,92.52,92.63,76960.0,90.7475,90.8455,90.6691,90.7769,76960.0
2023-08-07 13:40:00,92.64,92.9,92.49,92.79,107120.0,90.7867,91.0415,90.6397,90.9337,107120.0
2023-08-07 13:50:00,92.77,92.94,92.72,92.93,80135.0,90.9141,91.0807,90.8651,91.0709,80135.0
2023-08-07 14:00:00,92.94,93.11,92.78,92.87,123839.0,91.0807,91.2473,90.9239,91.0121,123839.0
2023-08-07 14:10:00,92.87,92.9,92.71,92.83,70541.0,91.0121,91.0415,90.8553,90.9729,70541.0
2023-08-07 14:20:00,92.83,92.86,92.49,92.58,132716.0,90.9729,91.0023,90.6397,90.7279,132716.0
2023-08-07 14:30:00,92.58,92.99,92.58,92.84,130507.0,90.7279,91.1297,90.7279,90.9827,130507.0
2023-08-07 14:40:00,92.83,92.87,92.73,92.87,55434.0,90.9729,91.0121,90.8749,91.0121,55434.0
2023-08-07 14:50:00,92.88,92.95,92.74,92.88,55046.0,91.0219,91.0905,90.8847,91.0219,55046.0
2023-08-07 15:00:00,92.89,93.05,92.82,92.86,116888.0,91.0317,91.1885,90.9631,91.0023,116888.0
2023-08-07 15:10:00,92.85,92.92,92.68,92.75,92971.0,90.9925,91.0611,90.8259,90.8945,92971.0
2023-08-07 15:20:00,92.74,92.83,92.61,92.65,85329.0,90.8847,90.9729,90.7573,90.7965,85329.0
2023-08-07 15:30:00,92.65,92.86,92.57,92.81,104310.0,90.7965,91.0023,90.7181,90.9533,104310.0
2023-08-07 15:40:00,92.8,92.93,92.71,92.88,124490.0,90.9435,91.0709,90.8553,91.0219,124490.0
2023-08-07 15:50:00,92.87,93.34,92.86,93.27,463014.0,91.0121,91.4727,91.0023,91.4041,463014.0
2023-08-08 09:30:00,91.61,91.61,91.06,91.2,348053.0,89.7773,89.7773,89.2383,89.3755,348053.0
2023-08-08 09:40:00,91.19,91.31,90.42,90.47,395985.0,89.3657,89.4833,88.6111,88.6601,395985.0
2023-08-08 09:50:00,90.47,90.74,90.34,90.65,321689.0,88.6601,88.9247,88.5327,88.8365,321689.0
2023-08-08 10:00:00,90.64,90.82,90.37,90.72,378193.0,88.8267,89.0031,88.5621,88.9051,378193.0
2023-08-08 10:10:00,90.73,90.73,89.9,90.13,640406.0,88.9149,88.9149,88.1015,88.3269,640406.0
2023-08-08 10:20:00,90.12,90.43,89.92,90.41,237378.0,88.3171,88.6209,88.1211,88.6013,237378.0
2023-08-08 10:30:00,90.39,90.4,90.03,90.25,231556.0,88.5817,88.5915,88.2289,88.4445,231556.0
2023-08-08 10:40:00,90.27,90.52,90.12,90.24,193074.0,88.4641,88.7091,88.3171,88.4347,193074.0
2023-08-08 10:50:00,90.23,90.39,89.97,89.99,180929.0,88.4249,88.5817,88.1701,88.1897,180929.0
2023-08-08 11:00:00,90.0,90.08,89.84,90.04,226389.0,88.1995,88.2779,88.0427,88.2387,226389.0
2023-08-08 11:10:00,90.04,90.28,89.9,90.28,154152.0,88.2387,88.4739,88.1015,88.4739,154152.0
2023-08-08 11:20:00,90.28,90.44,90.15,90.41,163697.0,88.4739,88.6307,88.3465,88.6013,163697.0
2023-08-08 11:30:00,90.39,90.45,90.23,90.39,123261.0,88.5817,88.6405,88.4249,88.5817,123261.0
2023-08-08 11:40:00,90.4,90.4,90.04,90.09,182959.0,88.5915,88.5915,88.2387,88.2877,182959.0
2023-08-08 11:50:00,90.07,90.23,89.99,90.1,175813.0,88.2681,88.4249,88.1897,88.2975,175813.0
2023-08-08 12:00:00,90.09,90.5,90.06,90.47,169754.0,88.2877,88.6895,88.2583,88.6601,169754.0
2023-08-08 12:10:00,90.47,90.67,90.43,90.65,118864.0,88.6601,88.8561,88.6209,88.8365,118864.0
2023-08-08 12:20:00,90.65,90.66,90.48,90.56,74244.0,88.8365,88.8463,88.6699,88.7483,74244.0
2023-08-08 12:30:00,90.57,90.87,90.55,90.69,137679.0,88.7581,89.0521,88.7385,88.8757,137679.0
2023-08-08 12:40:00,90.7,90.75,90.44,90.55,170757.0,88.8855,88.9345,88.6307,88.7385,170757.0
2023-08-08 12:50:00,90.55,90.66,90.43,90.64,71616.0,88.7385,88.8463,88.6209,88.8267,71616.0
2023-08-08 13:00:00,90.64,90.9,90.62,90.77,193344.0,88.8267,89.0815,88.8071,88.9541,193344.0
2023-08-08 13:10:00,90.74,91.14,90.65,90.97,152101.0,88.9247,89.3167,88.8365,89.1501,152101.0
2023-08-08 13:20:00,90.97,91.09,90.68,90.86,144939.0,89.1501,89.2677,88.8659,89.0423,144939.0
2023-08-08 13:30:00,90.85,91.01,90.63,90.97,115481.0,89.0325,89.1893,88.8169,89.1501,115481.0
2023-08-08 13:40:00,90.99,91.08,90.87,90.89,100488.0,89.1697,89.2579,89.0521,89.0717,100488.0
2023-08-08 13:50:00,90.87,91.12,90.85,91.06,90086.0,89.0521,89.2971,89.0325,89.2383,90086.0
2023-08-08 14:00:00,91.06,91.1,90.87,90.99,102838.0,89.2383,89.2775,89.0521,89.1697,102838.0
2023-08-08 14:10:00,90.98,91.51,90.91,91.39,137790.0,89.1599,89.6793,89.0913,89.5617,137790.0
2023-08-08 14:20:00,91.39,91.5,91.23,91.33,144217.0,89.5617,89.6695,89.4049,89.5029,144217.0
2023-08-08 14:30:00,91.33,91.44,91.26,91.3,90447.0,89.5029,89.6107,89.4343,89.4735,90447.0
2023-08-08 14:40:00,91.32,91.34,91.18,91.32,79014.0,89.4931,89.5127,89.3559,89.4931,79014.0
2023-08-08 14:50:00,91.33,91.87,91.3,91.73,216972.0,89.5029,90.0321,89.4735,89.8949,216972.0
2023-08-08 15:00:00,91.72,91.89,91.61,91.72,200935.0,89.8851,90.0517,89.7773,89.8851,200935.0
2023-08-08 15:10:00,91.72,91.83,91.64,91.7,112355.0,89.8851,89.9929,89.8067,89.8655,112355.0
2023-08-08 15:20:00,91.71,92.02,91.69,91.88,159936.0,89.8753,90.1791,89.8557,90.0419,159936.0
2023-08-08 15:30:00,91.88,91.93,91.64,91.8,179309.0,90.0419,90.0909,89.8067,89.9635,179309.0
2023-08-08 15:40:00,91.81,92.26,91.8,92.15,282747.0,89.9733,90.4143,89.9635,90.3065,282747.0
2023-08-08 15:50:00,92.13,92.29,91.96,92.01,389542.0,90.2869,90.4437,90.1203,90.1693,389542.0
2023-08-09 09:30:00,92.19,92.23,91.73,91.76,297313.0,90.3457,90.3849,89.8949,89.9243,297313.0
2023-08-09 09:40:00,91.76,91.94,91.55,91.8,185190.0,89.9243,90.1007,89.7185,89.9635,185190.0
2023-08-09 09:50:00,91.8,91.87,91.52,91.72,101623.0,89.9635,90.0321,89.6891,89.8851,101623.0
2023-08-09 10:00:00,91.71,91.99,91.58,91.63,246477.0,89.8753,90.1497,89.7479,89.7969,246477.0
2023-08-09 10:10:00,91.63,91.84,91.59,91.75,167420.0,89.7969,90.0027,89.7577,89.9145,167420.0
2023-08-09 10:20:00,91.75,91.8,91.52,91.78,215448.0,89.9145,89.9635,89.6891,89.9439,215448.0
2023-08-09 10:30:00,91.78,91.89,91.56,91.79,216665.0,89.9439,90.0517,89.7283,89.9537,216665.0
2023-08-09 10:40:00,91.79,91.83,91.58,91.58,132820.0,89.9537,89.9929,89.7479,89.7479,132820.0
2023-08-09 10:50:00,91.58,91.62,91.04,91.11,278020.0,89.7479,89.7871,89.2187,89.2873,278020.0
2023-08-09 11:00:00,91.13,91.31,91.05,91.19,186013.0,89.3069,89.4833,89.2285,89.3657,186013.0
2023-08-09 11:10:00,91.19,91.2,90.4,90.51,307105.0,89.3657,89.3755,88.5915,88.6993,307105.0
2023-08-09 11:20:00,90.5,90.5,90.18,90.28,272766.0,88.6895,88.6895,88.3759,88.4739,272766.0
2023-08-09 11:30:00,90.28,90.51,90.09,90.46,399779.0,88.4739,88.6993,88.2877,88.6503,399779.0
2023-08-09 11:40:00,90.46,90.5,89.97,89.98,260014.0,88.6503,88.6895,88.1701,88.1799,260014.0
2023-08-09 11:50:00,89.98,90.06,89.64,89.91,326879.0,88.1799,88.2583,87.8467,88.1113,326879.0
2023-08-09 12:00:00,89.89,90.34,89.81,90.24,212182.0,88.0917,88.5327,88.0133,88.4347,212182.0
2023-08-09 12:10:00,90.24,90.35,90.06,90.17,230650.0,88.4347,88.5425,88.2583,88.3661,230650.0
2023-08-09 12:20:00,90.15,90.39,89.98,90.25,144526.0,88.3465,88.5817,88.1799,88.4445,144526.0
2023-08-09 12:30:00,90.24,90.61,90.22,90.44,176105.0,88.4347,88.7973,88.4151,88.6307,176105.0
2023-08-09 12:40:00,90.44,90.66,90.33,90.62,119489.0,88.6307,88.8463,88.5229,88.8071,119489.0
2023-08-09 12:50:00,90.63,90.66,90.41,90.43,132961.0,88.8169,88.8463,88.6013,88.6209,132961.0
2023-08-09 13:00:00,90.42,90.96,90.3,90.92,253258.0,88.6111,89.1403,88.4935,89.1011,253258.0
2023-08-09 13:10:00,90.92,91.24,90.9,91.13,176708.0,89.1011,89.4147,89.0815,89.3069,176708.0
2023-08-09 13:20:00,91.16,91.18,91.04,91.13,74090.0,89.3363,89.3559,89.2187,89.3069,74090.0
2023-08-09 13:30:00,91.14,91.36,91.14,91.36,103556.0,89.3167,89.5323,89.3167,89.5323,103556.0
2023-08-09 13:40:00,91.37,91.41,91.11,91.12,154820.0,89.5421,89.5813,89.2873,89.2971,154820.0
2023-08-09 13:50:00,91.14,91.34,91.13,91.22,123850.0,89.3167,89.5127,89.3069,89.3951,123850.0
2023-08-09 14:00:00,91.2,91.47,91.11,91.45,246003.0,89.3755,89.6401,89.2873,89.6205,246003.0
2023-08-09 14:10:00,91.45,91.83,91.42,91.76,466361.0,89.6205,89.9929,89.5911,89.9243,466361.0
2023-08-09 14:20:00,91.77,91.85,91.61,91.81,306501.0,89.9341,90.0125,89.7773,89.9733,306501.0
2023-08-09 14:30:00,91.82,92.04,91.81,91.92,240365.0,89.9831,90.1987,89.9733,90.0811,240365.0
2023-08-09 14:40:00,91.91,91.94,91.71,91.88,227312.0,90.0713,90.1007,89.8753,90.0419,227312.0
2023-08-09 14:50:00,91.86,91.86,91.59,91.63,154754.0,90.0223,90.0223,89.7577,89.7969,154754.0
2023-08-09 15:00:00,91.64,91.67,91.24,91.28,220094.0,89.8067,89.8361,89.4147,89.4539,220094.0
2023-08-09 15:10:00,91.25,91.38,91.16,91.31,189001.0,89.4245,89.5519,89.3363,89.4833,189001.0
2023-08-09 15:20:00,91.31,91.6,91.25,91.38,142806.0,89.4833,89.7675,89.4245,89.5519,142806.0
2023-08-09 15:30:00,91.39,91.42,90.99,91.02,161049.0,89.5617,89.5911,89.1697,89.1991,161049.0
2023-08-09 15:40:00,91.01,91.12,90.2,90.33,357286.0,89.1893,89.2971,88.3955,88.5229,357286.0
2023-08-09 15:50:00,90.32,90.52,89.94,90.12,924989.0,88.5131,88.7091,88.1407,88.3171,924989.0
2023-08-10 09:30:00,91.51,92.62,91.4,92.44,535196.0,89.6793,90.7671,89.5715,90.5907,535196.0
2023-08-10 09:40:00,92.45,93.02,92.23,92.88,362866.0,90.6005,91.1591,90.3849,91.0219,362866.0
2023-08-10 09:50:00,92.9,93.38,92.77,93.37,253445.0,91.0415,91.5119,90.9141,91.5021,253445.0
2023-08-10 10:00:00,93.38,93.66,93.3,93.44,385337.0,91.5119,91.7863,91.4335,91.5707,385337.0
2023-08-10 10:10:00,93.47,93.49,93.2,93.22,296413.0,91.6001,91.6197,91.3355,91.3551,296413.0
2023-08-10 10:20:00,93.23,93.31,92.95,93.19,305271.0,91.3649,91.4433,91.0905,91.3257,305271.0
2023-08-10 10:30:00,93.19,93.41,92.66,92.84,379275.0,91.3257,91.5413,90.8063,90.9827,379275.0
2023-08-10 10:40:00,92.84,92.84,91.85,92.15,569302.0,90.9827,90.9827,90.0125,90.3065,569302.0
2023-08-10 10:50:00,92.14,92.59,91.93,92.32,395300.0,90.2967,90.7377,90.0909,90.4731,395300.0
2023-08-10 11:00:00,92.34,92.39,91.58,91.89,520349.0,90.4927,90.5417,89.7479,90.0517,520349.0
2023-08-10 11:10:00,91.88,92.13,91.62,91.67,348408.0,90.0419,90.2869,89.7871,89.8361,348408.0
2023-08-10 11:20:00,91.68,91.93,91.39,91.91,518246.0,89.8459,90.0909,89.5617,90.0713,518246.0
2023-08-10 11:30:00,91.92,92.26,91.79,92.16,296028.0,90.0811,90.4143,89.9537,90.3163,296028.0
2023-08-10 11:40:00,92.16,92.18,91.13,91.3,432904.0,90.3163,90.3359,89.3069,89.4735,432904.0
2023-08-10 11:50:00,91.29,91.31,90.71,91.17,457442.0,89.4637,89.4833,88.8953,89.3461,457442.0
2023-08-10 12:00:00,91.16,91.25,90.89,90.95,271481.0,89.3363,89.4245,89.0717,89.1305,271481.0
2023-08-10 12:10:00,90.97,91.06,90.72,90.84,245070.0,89.1501,89.2383,88.9051,89.0227,245070.0
2023-08-10 12:20:00,90.83,90.98,90.28,90.73,437439.0,89.0129,89.1599,88.4739,88.9149,437439.0
2023-08-10 12:30:00,90.72,91.18,90.59,91.16,246834.0,88.9051,89.3559,88.7777,89.3363,246834.0
2023-08-10 12:40:00,91.16,91.37,90.91,91.26,258127.0,89.3363,89.5421,89.0913,89.4343,258127.0
2023-08-10 12:50:00,91.27,91.27,90.16,90.36,360234.0,89.4441,89.4441,88.3563,88.5523,360234.0
2023-08-10 13:00:00,90.37,90.67,90.22,90.64,288056.0,88.5621,88.8561,88.4151,88.8267,288056.0
2023-08-10 13:10:00,90.64,90.69,90.36,90.47,215211.0,88.8267,88.8757,88.5523,88.6601,215211.0
2023-08-10 13:20:00,90.47,90.47,90.02,90.23,270120.0,88.6601,88.6601,88.2191,88.4249,270120.0
2023-08-10 13:30:00,90.2,90.25,89.97,90.08,287939.0,88.3955,88.4445,88.1701,88.2779,287939.0
2023-08-10 13:40:00,90.08,90.34,89.64,90.12,340739.0,88.2779,88.5327,87.8467,88.3171,340739.0
2023-08-10 13:50:00,90.12,90.32,89.4,89.5,327078.0,88.3171,88.5131,87.6115,87.7095,327078.0
2023-08-10 14:00:00,89.5,90.3,89.46,90.17,485674.0,87.7095,88.4935,87.6703,88.3661,485674.0
2023-08-10 14:10:00,90.17,90.82,90.16,90.43,495537.0,88.3661,89.0031,88.3563,88.6209,495537.0
2023-08-10 14:20:00,90.42,90.7,90.36,90.44,230719.0,88.6111,88.8855,88.5523,88.6307,230719.0
2023-08-10 14:30:00,90.45,90.61,90.13,90.46,287049.0,88.6405,88.7973,88.3269,88.6503,287049.0
2023-08-10 14:40:00,90.45,90.76,90.12,90.6,288739.0,88.6405,88.9443,88.3171,88.7875,288739.0
2023-08-10 14:50:00,90.6,91.08,90.52,91.06,375350.0,88.7875,89.2579,88.7091,89.2383,375350.0
2023-08-10 15:00:00,91.06,91.08,90.48,90.73,287681.0,89.2383,89.2579,88.6699,88.9149,287681.0
2023-08-10 15:10:00,90.74,91.0,90.71,90.88,237969.0,88.9247,89.1795,88.8953,89.0619,237969.0
2023-08-10 15:20:00,90.89,90.97,90.2,90.32,326190.0,89.0717,89.1501,88.3955,88.5131,326190.0
2023-08-10 15:30:00,90.3,90.3,89.88,89.95,344727.0,88.4935,88.4935,88.0819,88.1505,344727.0
2023-08-10 15:40:00,89.94,90.19,89.59,89.93,355660.0,88.1407,88.3857,87.7977,88.1309,355660.0
2023-08-10 15:50:00,89.93,90.26,89.83,90.13,499839.0,88.1309,88.4543,88.0329,88.3269,499839.0
2023-08-11 09:30:00,88.88,89.31,88.53,89.12,462513.0,87.1019,87.5233,86.7589,87.3371,462513.0
2023-08-11 09:40:00,89.16,89.19,88.64,88.88,268345.0,87.3763,87.4057,86.8667,87.1019,268345.0
2023-08-11 09:50:00,88.9,89.11,88.76,89.02,145850.0,87.1215,87.3273,86.9843,87.2391,145850.0
2023-08-11 10:00:00,89.09,89.81,89.08,89.58,532670.0,87.3077,88.0133,87.2979,87.7879,532670.0
2023-08-11 10:10:00,89.58,90.13,89.28,90.04,317793.0,87.7879,88.3269,87.4939,88.2387,317793.0
2023-08-11 10:20:00,90.06,90.55,90.06,90.19,452551.0,88.2583,88.7385,88.2583,88.3857,452551.0
2023-08-11 10:30:00,90.2,90.42,89.85,90.38,285985.0,88.3955,88.6111,88.0525,88.5719,285985.0
2023-08-11 10:40:00,90.39,90.57,90.07,90.18,299614.0,88.5817,88.7581,88.2681,88.3759,299614.0
2023-08-11 10:50:00,90.15,90.17,89.64,89.7,230663.0,88.3465,88.3661,87.8467,87.9055,230663.0
2023-08-11 11:00:00,89.72,89.93,89.55,89.61,160301.0,87.9251,88.1309,87.7585,87.8173,160301.0
2023-08-11 11:10:00,89.63,89.63,89.21,89.36,222794.0,87.8369,87.8369,87.4253,87.5723,222794.0
2023-08-11 11:20:00,89.35,89.52,89.2,89.28,223587.0,87.5625,87.7291,87.4155,87.4939,223587.0
2023-08-11 11:30:00,89.28,89.51,89.12,89.31,228051.0,87.4939,87.7193,87.3371,87.5233,228051.0
2023-08-11 11:40:00,89.3,89.47,89.18,89.3,185414.0,87.5135,87.6801,87.3959,87.5135,185414.0
2023-08-11 11:50:00,89.29,89.74,89.16,89.72,201108.0,87.5037,87.9447,87.3763,87.9251,201108.0
2023-08-11 12:00:00,89.72,90.01,89.64,89.76,229919.0,87.9251,88.2093,87.8467,87.9643,229919.0
2023-08-11 12:10:00,89.81,90.09,89.7,89.84,162897.0,88.0133,88.2877,87.9055,88.0427,162897.0
2023-08-11 12:20:00,89.84,89.92,89.36,89.57,153750.0,88.0427,88.1211,87.5723,87.7781,153750.0
2023-08-11 12:30:00,89.6,89.78,89.46,89.48,109919.0,87.8075,87.9839,87.6703,87.6899,109919.0
2023-08-11 12:40:00,89.45,89.51,89.23,89.3,113261.0,87.6605,87.7193,87.4449,87.5135,113261.0
2023-08-11 12:50:00,89.29,89.41,89.22,89.35,175385.0,87.5037,87.6213,87.4351,87.5625,175385.0
2023-08-11 13:00:00,89.36,89.61,89.21,89.29,164325.0,87.5723,87.8173,87.4253,87.5037,164325.0
2023-08-11 13:10:00,89.28,89.5,89.25,89.43,118418.0,87.4939,87.7095,87.4645,87.6409,118418.0
2023-08-11 13:20:00,89.45,89.85,89.43,89.8,118124.0,87.6605,88.0525,87.6409,88.0035,118124.0
2023-08-11 13:30:00,89.81,89.88,89.58,89.71,157782.0,88.0133,88.0819,87.7879,87.9153,157782.0
2023-08-11 13:40:00,89.71,89.78,89.25,89.36,193081.0,87.9153,87.9839,87.4645,87.5723,193081.0
2023-08-11 13:50:00,89.35,89.54,89.2,89.49,97481.0,87.5625,87.7487,87.4155,87.6997,97481.0
2023-08-11 14:00:00,89.5,89.82,89.44,89.63,195115.0,87.7095,88.0231,87.6507,87.8369,195115.0
2023-08-11 14:10:00,89.63,89.86,89.53,89.81,107043.0,87.8369,88.0623,87.7389,88.0133,107043.0
2023-08-11 14:20:00,89.81,90.1,89.61,89.95,164255.0,88.0133,88.2975,87.8173,88.1505,164255.0
2023-08-11 14:30:00,89.94,90.28,89.78,90.11,212072.0,88.1407,88.4739,87.9839,88.3073,212072.0
2023-08-11 14:40:00,90.11,90.19,89.92,90.14,157466.0,88.3073,88.3857,88.1211,88.3367,157466.0
2023-08-11 14:50:00,90.15,90.28,90.05,90.19,180292.0,88.3465,88.4739,88.2485,88.3857,180292.0
2023-08-11 15:00:00,90.17,90.2,89.71,89.73,193532.0,88.3661,88.3955,87.9153,87.9349,193532.0
2023-08-11 15:10:00,89.7,90.01,89.64,89.97,149889.0,87.9055,88.2093,87.8467,88.1701,149889.0
2023-08-11 15:20:00,89.95,90.23,89.85,90.07,120661.0,88.1505,88.4249,88.0525,88.2681,120661.0
2023-08-11 15:30:00,90.05,90.23,89.85,89.92,163384.0,88.2485,88.4249,88.0525,88.1211,163384.0
2023-08-11 15:40:00,89.93,90.01,89.73,89.83,162012.0,88.1309,88.2093,87.9349,88.0329,162012.0
2023-08-11 15:50:00,89.82,89.95,89.53,89.93,497509.0,88.0231,88.1505,87.7389,88.1309,497509.0
2023-08-14 09:30:00,89.29,89.49,89.18,89.45,367712.0,87.5037,87.6997,87.3959,87.6605,367712.0
2023-08-14 09:40:00,89.43,89.65,89.13,89.28,295319.0,87.6409,87.8565,87.3469,87.4939,295319.0
2023-08-14 09:50:00,89.28,89.69,89.18,89.63,204661.0,87.4939,87.8957,87.3959,87.8369,204661.0
2023-08-14 10:00:00,89.62,89.98,89.47,89.91,254081.0,87.8271,88.1799,87.6801,88.1113,254081.0
2023-08-14 10:10:00,89.91,90.23,89.81,90.08,223356.0,88.1113,88.4249,88.0133,88.2779,223356.0
2023-08-14 10:20:00,90.08,90.34,89.96,90.03,173973.0,88.2779,88.5327,88.1603,88.2289,173973.0
2023-08-14 10:30:00,90.06,90.64,90.02,90.58,228965.0,88.2583,88.8267,88.2191,88.7679,228965.0
2023-08-14 10:40:00,90.56,90.74,90.51,90.74,153326.0,88.7483,88.9247,88.6993,88.9247,153326.0
2023-08-14 10:50:00,90.74,91.08,90.68,90.86,191705.0,88.9247,89.2579,88.8659,89.0423,191705.0
2023-08-14 11:00:00,90.88,90.89,90.53,90.67,111968.0,89.0619,89.0717,88.7189,88.8561,111968.0
2023-08-14 11:10:00,90.68,90.68,90.46,90.55,127908.0,88.8659,88.8659,88.6503,88.7385,127908.0
2023-08-14 11:20:00,90.57,90.82,90.54,90.8,151643.0,88.7581,89.0031,88.7287,88.9835,151643.0
2023-08-14 11:30:00,90.81,90.86,90.59,90.78,97281.0,88.9933,89.0423,88.7777,88.9639,97281.0
2023-08-14 11:40:00,90.77,91.15,90.72,91.06,144451.0,88.9541,89.3265,88.9051,89.2383,144451.0
2023-08-14 11:50:00,91.06,91.17,90.75,90.79,172020.0,89.2383,89.3461,88.9345,88.9737,172020.0
2023-08-14 12:00:00,90.8,90.99,90.76,90.78,75956.0,88.9835,89.1697,88.9443,88.9639,75956.0
2023-08-14 12:10:00,90.76,90.82,90.42,90.67,97590.0,88.9443,89.0031,88.6111,88.8561,97590.0
2023-08-14 12:20:00,90.65,90.67,90.34,90.51,99743.0,88.8365,88.8561,88.5327,88.6993,99743.0
2023-08-14 12:30:00,90.52,90.66,90.37,90.58,75962.0,88.7091,88.8463,88.5621,88.7679,75962.0
2023-08-14 12:40:00,90.57,90.85,90.53,90.82,88585.0,88.7581,89.0325,88.7189,89.0031,88585.0
2023-08-14 12:50:00,90.82,90.88,90.71,90.86,43408.0,89.0031,89.0619,88.8953,89.0423,43408.0
2023-08-14 13:00:00,90.86,91.0,90.83,91.0,118796.0,89.0423,89.1795,89.0129,89.1795,118796.0
2023-08-14 13:10:00,91.01,91.03,90.88,90.99,71707.0,89.1893,89.2089,89.0619,89.1697,71707.0
2023-08-14 13:20:00,91.02,91.11,90.81,90.91,122035.0,89.1991,89.2873,88.9933,89.0913,122035.0
2023-08-14 13:30:00,90.94,91.03,90.72,90.85,62652.0,89.1207,89.2089,88.9051,89.0325,62652.0
2023-08-14 13:40:00,90.83,90.91,90.69,90.69,55485.0,89.0129,89.0913,88.8757,88.8757,55485.0
2023-08-14 13:50:00,90.7,90.78,90.57,90.78,50541.0,88.8855,88.9639,88.7581,88.9639,50541.0
2023-08-14 14:00:00,90.79,90.82,90.53,90.57,58388.0,88.9737,89.0031,88.7189,88.7581,58388.0
2023-08-14 14:10:00,90.53,90.7,90.41,90.45,77401.0,88.7189,88.8855,88.6013,88.6405,77401.0
2023-08-14 14:20:00,90.45,90.65,90.43,90.6,63653.0,88.6405,88.8365,88.6209,88.7875,63653.0
2023-08-14 14:30:00,90.61,90.66,90.31,90.47,102070.0,88.7973,88.8463,88.5033,88.6601,102070.0
2023-08-14 14:40:00,90.46,90.59,90.37,90.53,56654.0,88.6503,88.7777,88.5621,88.7189,56654.0
2023-08-14 14:50:00,90.51,90.7,90.45,90.57,76526.0,88.6993,88.8855,88.6405,88.7581,76526.0
2023-08-14 15:00:00,90.58,90.69,90.42,90.51,105773.0,88.7679,88.8757,88.6111,88.6993,105773.0
2023-08-14 15:10:00,90.52,90.7,90.45,90.68,92797.0,88.7091,88.8855,88.6405,88.8659,92797.0
2023-08-14 15:20:00,90.71,90.82,90.57,90.63,99747.0,88.8953,89.0031,88.7581,88.8169,99747.0
2023-08-14 15:30:00,90.64,90.79,90.55,90.78,73339.0,88.8267,88.9737,88.7385,88.9639,73339.0
2023-08-14 15:40:00,90.77,91.05,90.75,90.91,199386.0,88.9541,89.2285,88.9345,89.0913,199386.0
2023-08-14 15:50:00,90.92,91.39,90.77,91.38,353160.0,89.1011,89.5617,88.9541,89.5519,353160.0
2023-08-15 09:30:00,90.25,90.45,90.02,90.36,455493.0,88.4445,88.6405,88.2191,88.5523,455493.0
2023-08-15 09:40:00,90.37,90.37,89.46,89.58,318976.0,88.5621,88.5621,87.6703,87.7879,318976.0
2023-08-15 09:50:00,89.56,89.96,89.52,89.63,247308.0,87.7683,88.1603,87.7291,87.8369,247308.0
2023-08-15 10:00:00,89.61,89.61,88.73,88.89,426969.0,87.8173,87.8173,86.9549,87.1117,426969.0
2023-08-15 10:10:00,88.88,89.07,88.82,88.92,235753.0,87.1019,87.2881,87.0431,87.1411,235753.0
2023-08-15 10:20:00,88.94,89.2,88.67,88.87,226205.0,87.1607,87.4155,86.8961,87.0921,226205.0
2023-08-15 10:30:00,88.87,88.92,88.52,88.83,267643.0,87.0921,87.1411,86.7491,87.0529,267643.0
2023-08-15 10:40:00,88.83,89.19,88.71,89.02,229348.0,87.0529,87.4057,86.9353,87.2391,229348.0
2023-08-15 10:50:00,89.01,89.1,88.79,88.81,128527.0,87.2293,87.3175,87.0137,87.0333,128527.0
2023-08-15 11:00:00,88.81,89.38,88.81,89.31,188281.0,87.0333,87.5919,87.0333,87.5233,188281.0
2023-08-15 11:10:00,89.34,89.46,89.23,89.35,105324.0,87.5527,87.6703,87.4449,87.5625,105324.0
2023-08-15 11:20:00,89.31,89.43,88.98,89.37,158377.0,87.5233,87.6409,87.1999,87.5821,158377.0
2023-08-15 11:30:00,89.37,89.56,89.29,89.52,141182.0,87.5821,87.7683,87.5037,87.7291,141182.0
2023-08-15 11:40:00,89.52,89.58,89.23,89.37,134002.0,87.7291,87.7879,87.4449,87.5821,134002.0
2023-08-15 11:50:00,89.39,89.54,89.33,89.52,106501.0,87.6017,87.7487,87.5429,87.7291,106501.0
2023-08-15 12:00:00,89.53,89.67,89.07,89.13,196796.0,87.7389,87.8761,87.2881,87.3469,196796.0
2023-08-15 12:10:00,89.13,89.3,88.98,89.27,110017.0,87.3469,87.5135,87.1999,87.4841,110017.0
2023-08-15 12:20:00,89.27,89.38,89.13,89.24,99862.0,87.4841,87.5919,87.3469,87.4547,99862.0
2023-08-15 12:30:00,89.25,89.31,89.03,89.11,82113.0,87.4645,87.5233,87.2489,87.3273,82113.0
2023-08-15 12:40:00,89.12,89.13,88.78,88.83,118447.0,87.3371,87.3469,87.0039,87.0529,118447.0
2023-08-15 12:50:00,88.82,88.99,88.74,88.92,136714.0,87.0431,87.2097,86.9647,87.1411,136714.0
2023-08-15 13:00:00,88.93,89.0,88.75,88.83,95370.0,87.1509,87.2195,86.9745,87.0529,95370.0
2023-08-15 13:10:00,88.83,89.22,88.82,89.11,153038.0,87.0529,87.4351,87.0431,87.3273,153038.0
2023-08-15 13:20:00,89.11,89.26,89.05,89.16,78636.0,87.3273,87.4743,87.2685,87.3763,78636.0
2023-08-15 13:30:00,89.13,89.19,88.82,88.86,129047.0,87.3469,87.4057,87.0431,87.0823,129047.0
2023-08-15 13:40:00,88.84,88.92,88.64,88.75,152952.0,87.0627,87.1411,86.8667,86.9745,152952.0
2023-08-15 13:50:00,88.75,88.93,88.73,88.87,118827.0,86.9745,87.1509,86.9549,87.0921,118827.0
2023-08-15 14:00:00,88.88,88.95,88.73,88.87,71854.0,87.1019,87.1705,86.9549,87.0921,71854.0
2023-08-15 14:10:00,88.87,88.96,88.8,88.89,86934.0,87.0921,87.1803,87.0235,87.1117,86934.0
2023-08-15 14:20:00,88.89,88.91,88.68,88.78,87813.0,87.1117,87.1313,86.9059,87.0039,87813.0
2023-08-15 14:30:00,88.78,89.06,88.77,89.03,138725.0,87.0039,87.2783,86.9941,87.2489,138725.0
2023-08-15 14:40:00,89.02,89.22,88.98,89.05,111669.0,87.2391,87.4351,87.1999,87.2685,111669.0
2023-08-15 14:50:00,89.05,89.12,88.87,89.01,135782.0,87.2685,87.3371,87.0921,87.2293,135782.0
2023-08-15 15:00:00,88.99,89.05,88.84,88.89,76659.0,87.2097,87.2685,87.0627,87.1117,76659.0
2023-08-15 15:10:00,88.91,89.06,88.72,88.84,125657.0,87.1313,87.2783,86.9451,87.0627,125657.0
2023-08-15 15:20:00,88.83,88.83,88.01,88.02,393025.0,87.0529,87.0529,86.2493,86.2591,393025.0
2023-08-15 15:30:00,88.02,88.26,87.89,87.93,325793.0,86.2591,86.4943,86.1317,86.1709,325793.0
2023-08-15 15:40:00,87.92,88.14,87.81,88.04,278686.0,86.1611,86.3767,86.0533,86.2787,278686.0
2023-08-15 15:50:00,88.06,88.48,87.92,88.21,907131.0,86.2983,86.7099,86.1611,86.4453,907131.0
2023-08-16 09:30:00,87.84,88.67,87.84,88.52,702898.0,86.0827,86.8961,86.0827,86.7491,702898.0
2023-08-16 09:40:00,88.55,88.9,88.5,88.86,321960.0,86.7785,87.1215,86.7295,87.0823,321960.0
2023-08-16 09:50:00,88.84,88.86,88.42,88.51,426205.0,87.0627,87.0823,86.6511,86.7393,426205.0
2023-08-16 10:00:00,88.51,88.62,88.17,88.49,269076.0,86.7393,86.8471,86.4061,86.7197,269076.0
2023-08-16 10:10:00,88.48,88.84,88.47,88.75,150195.0,86.7099,87.0627,86.7001,86.9745,150195.0
2023-08-16 10:20:00,88.77,88.88,88.4,88.45,126256.0,86.9941,87.1019,86.6315,86.6805,126256.0
2023-08-16 10:30:00,88.43,88.55,88.23,88.44,119862.0,86.6609,86.7785,86.4649,86.6707,119862.0
2023-08-16 10:40:00,88.43,88.71,88.28,88.31,155401.0,86.6609,86.9353,86.5139,86.5433,155401.0
2023-08-16 10:50:00,88.32,88.79,88.32,88.76,93347.0,86.5531,87.0137,86.5531,86.9843,93347.0
2023-08-16 11:00:00,88.77,88.88,88.62,88.65,107335.0,86.9941,87.1019,86.8471,86.8765,107335.0
2023-08-16 11:10:00,88.67,88.67,88.42,88.53,79581.0,86.8961,86.8961,86.6511,86.7589,79581.0
2023-08-16 11:20:00,88.51,88.64,88.39,88.48,85239.0,86.7393,86.8667,86.6217,86.7099,85239.0
2023-08-16 11:30:00,88.51,88.54,88.32,88.33,310481.0,86.7393,86.7687,86.5531,86.5629,310481.0
2023-08-16 11:40:00,88.33,88.44,88.01,88.06,127690.0,86.5629,86.6707,86.2493,86.2983,127690.0
2023-08-16 11:50:00,88.06,88.14,87.77,87.92,209667.0,86.2983,86.3767,86.0141,86.1611,209667.0
2023-08-16 12:00:00,87.91,88.1,87.78,87.82,113391.0,86.1513,86.3375,86.0239,86.0631,113391.0
2023-08-16 12:10:00,87.8,87.81,87.49,87.53,196481.0,86.0435,86.0533,85.7397,85.7789,196481.0
2023-08-16 12:20:00,87.54,87.6,87.43,87.49,124870.0,85.7887,85.8475,85.6809,85.7397,124870.0
2023-08-16 12:30:00,87.48,87.8,87.43,87.78,103632.0,85.7299,86.0435,85.6809,86.0239,103632.0
2023-08-16 12:40:00,87.75,87.84,87.61,87.61,75724.0,85.9945,86.0827,85.8573,85.8573,75724.0
2023-08-16 12:50:00,87.62,87.66,87.44,87.48,97711.0,85.8671,85.9063,85.6907,85.7299,97711.0
2023-08-16 13:00:00,87.45,87.61,87.08,87.13,152980.0,85.7005,85.8573,85.3379,85.3869,152980.0
2023-08-16 13:10:00,87.14,87.26,87.0,87.12,140301.0,85.3967,85.5143,85.2595,85.3771,140301.0
2023-08-16 13:20:00,87.11,87.32,87.1,87.2,93020.0,85.3673,85.5731,85.3575,85.4555,93020.0
2023-08-16 13:30:00,87.17,87.37,87.05,87.34,65282.0,85.4261,85.6221,85.3085,85.5927,65282.0
2023-08-16 13:40:00,87.34,87.96,87.33,87.82,130132.0,85.5927,86.2003,85.5829,86.0631,130132.0
2023-08-16 13:50:00,87.83,87.93,87.73,87.78,50856.0,86.0729,86.1709,85.9749,86.0239,50856.0
2023-08-16 14:00:00,87.72,87.73,87.1,87.38,277746.0,85.9651,85.9749,85.3575,85.6319,277746.0
2023-08-16 14:10:00,87.33,87.7,86.92,87.69,256290.0,85.5829,85.9455,85.1811,85.9357,256290.0
2023-08-16 14:20:00,87.7,88.1,87.64,87.97,230737.0,85.9455,86.3375,85.8867,86.2101,230737.0
2023-08-16 14:30:00,87.99,88.24,87.9,87.97,124099.0,86.2297,86.4747,86.1415,86.2101,124099.0
2023-08-16 14:40:00,87.94,88.01,87.47,87.49,137816.0,86.1807,86.2493,85.7201,85.7397,137816.0
2023-08-16 14:50:00,87.46,87.54,87.25,87.48,129470.0,85.7103,85.7887,85.5045,85.7299,129470.0
2023-08-16 15:00:00,87.45,87.46,87.02,87.1,201764.0,85.7005,85.7103,85.2791,85.3575,201764.0
2023-08-16 15:10:00,87.08,87.18,86.29,86.47,519794.0,85.3379,85.4359,84.5637,84.7401,519794.0
2023-08-16 15:20:00,86.46,86.67,86.32,86.49,312259.0,84.7303,84.9361,84.5931,84.7597,312259.0
2023-08-16 15:30:00,86.5,86.81,86.33,86.56,276236.0,84.7695,85.0733,84.6029,84.8283,276236.0
2023-08-16 15:40:00,86.56,86.71,86.39,86.64,197141.0,84.8283,84.9753,84.6617,84.9067,197141.0
2023-08-16 15:50:00,86.6,86.68,86.16,86.21,619211.0,84.8675,84.9459,84.4363,84.4853,619211.0
2023-08-17 09:30:00,87.02,87.16,86.7,86.78,348536.0,85.2791,85.4163,84.9655,85.0439,348536.0
2023-08-17 09:40:00,86.78,87.03,86.53,86.58,207078.0,85.0439,85.2889,84.7989,84.8479,207078.0
2023-08-17 09:50:00,86.58,86.72,86.24,86.55,439961.0,84.8479,84.9851,84.5147,84.8185,439961.0
2023-08-17 10:00:00,86.54,86.75,86.3,86.69,254995.0,84.8087,85.0145,84.5735,84.9557,254995.0
2023-08-17 10:10:00,86.68,86.73,86.29,86.49,241868.0,84.9459,84.9949,84.5637,84.7597,241868.0
2023-08-17 10:20:00,86.5,86.63,86.33,86.41,129898.0,84.7695,84.8969,84.6029,84.6813,129898.0
2023-08-17 10:30:00,86.4,86.53,85.96,86.15,243788.0,84.6715,84.7989,84.2403,84.4265,243788.0
2023-08-17 10:40:00,86.16,86.37,86.08,86.36,234343.0,84.4363,84.6421,84.3579,84.6323,234343.0
2023-08-17 10:50:00,86.37,86.65,86.28,86.3,294679.0,84.6421,84.9165,84.5539,84.5735,294679.0
2023-08-17 11:00:00,86.3,86.35,86.07,86.09,184610.0,84.5735,84.6225,84.3481,84.3677,184610.0
2023-08-17 11:10:00,86.1,86.25,86.03,86.04,254666.0,84.3775,84.5245,84.3089,84.3187,254666.0
2023-08-17 11:20:00,86.07,86.18,85.88,85.91,360649.0,84.3481,84.4559,84.1619,84.1913,360649.0
2023-08-17 11:30:00,85.92,86.01,85.76,85.91,245912.0,84.2011,84.2893,84.0443,84.1913,245912.0
2023-08-17 11:40:00,85.87,86.1,85.71,85.76,143997.0,84.1521,84.3775,83.9953,84.0443,143997.0
2023-08-17 11:50:00,85.75,86.1,85.72,86.06,197394.0,84.0345,84.3775,84.0051,84.3383,197394.0
2023-08-17 12:00:00,86.07,86.09,85.74,85.84,110397.0,84.3481,84.3677,84.0247,84.1227,110397.0
2023-08-17 12:10:00,85.87,86.14,85.87,86.08,138018.0,84.1521,84.4167,84.1521,84.3579,138018.0
2023-08-17 12:20:00,86.07,86.66,86.0,86.52,217457.0,84.3481,84.9263,84.2795,84.7891,217457.0
2023-08-17 12:30:00,86.55,86.6,86.18,86.22,299829.0,84.8185,84.8675,84.4559,84.4951,299829.0
2023-08-17 12:40:00,86.22,86.36,86.14,86.29,71606.0,84.4951,84.6323,84.4167,84.5637,71606.0
2023-08-17 12:50:00,86.3,86.61,86.3,86.57,114403.0,84.5735,84.8773,84.5735,84.8381,114403.0
2023-08-17 13:00:00,86.61,86.66,86.31,86.32,111404.0,84.8773,84.9263,84.5833,84.5931,111404.0
2023-08-17 13:10:00,86.3,86.42,86.19,86.2,98752.0,84.5735,84.6911,84.4657,84.4755,98752.0
2023-08-17 13:20:00,86.18,86.18,85.82,85.91,183209.0,84.4559,84.4559,84.1031,84.1913,183209.0
2023-08-17 13:30:00,85.88,85.88,85.73,85.8,111785.0,84.1619,84.1619,84.0149,84.0835,111785.0
2023-08-17 13:40:00,85.78,85.83,85.43,85.49,244181.0,84.0639,84.1129,83.7209,83.7797,244181.0
2023-08-17 13:50:00,85.5,85.67,85.49,85.6,96690.0,83.7895,83.9561,83.7797,83.8875,96690.0
2023-08-17 14:00:00,85.6,85.65,85.31,85.52,126054.0,83.8875,83.9365,83.6033,83.8091,126054.0
2023-08-17 14:10:00,85.53,85.54,85.23,85.29,119529.0,83.8189,83.8287,83.5249,83.5837,119529.0
2023-08-17 14:20:00,85.28,85.51,85.17,85.43,125738.0,83.5739,83.7993,83.4661,83.7209,125738.0
2023-08-17 14:30:00,85.44,85.44,85.09,85.3,188056.0,83.7307,83.7307,83.3877,83.5935,188056.0
2023-08-17 14:40:00,85.29,85.29,84.81,84.98,205493.0,83.5837,83.5837,83.1133,83.2799,205493.0
2023-08-17 14:50:00,84.98,85.08,84.54,84.67,331681.0,83.2799,83.3779,82.8487,82.9761,331681.0
2023-08-17 15:00:00,84.63,84.8,84.28,84.3,272788.0,82.9369,83.1035,82.5939,82.6135,272788.0
2023-08-17 15:10:00,84.29,84.32,83.81,84.22,523095.0,82.6037,82.6331,82.1333,82.5351,523095.0
2023-08-17 15:20:00,84.22,84.44,83.89,84.43,1148322.0,82.5351,82.7507,82.2117,82.7409,1148322.0
2023-08-17 15:30:00,84.45,84.55,84.09,84.24,291221.0,82.7605,82.8585,82.4077,82.5547,291221.0
2023-08-17 15:40:00,84.24,84.4,83.95,84.11,246989.0,82.5547,82.7115,82.2705,82.4273,246989.0
2023-08-17 15:50:00,84.12,84.65,84.06,84.11,823753.0,82.4371,82.9565,82.3783,82.4273,823753.0
2023-08-18 09:30:00,82.4,83.14,82.19,83.12,701679.0,80.7515,81.4767,80.5457,81.4571,701679.0
2023-08-18 09:40:00,83.13,83.25,82.83,83.21,329590.0,81.4669,81.5845,81.1729,81.5453,329590.0
2023-08-18 09:50:00,83.21,83.48,82.83,82.91,230516.0,81.5453,81.8099,81.1729,81.2513,230516.0
2023-08-18 10:00:00,82.9,83.03,82.65,82.97,269223.0,81.2415,81.3689,80.9965,81.3101,269223.0
2023-08-18 10:10:00,82.97,82.99,82.45,82.9,197971.0,81.3101,81.3297,80.8005,81.2415,197971.0
2023-08-18 10:20:00,82.89,83.13,82.66,82.68,182231.0,81.2317,81.4669,81.0063,81.0259,182231.0
2023-08-18 10:30:00,82.67,83.27,82.64,83.15,257793.0,81.0161,81.6041,80.9867,81.4865,257793.0
2023-08-18 10:40:00,83.11,83.39,83.11,83.29,168109.0,81.4473,81.7217,81.4473,81.6237,168109.0
2023-08-18 10:50:00,83.29,83.38,83.03,83.38,121285.0,81.6237,81.7119,81.3689,81.7119,121285.0
2023-08-18 11:00:00,83.38,83.69,83.38,83.45,313497.0,81.7119,82.0157,81.7119,81.7805,313497.0
2023-08-18 11:10:00,83.47,83.96,83.47,83.76,202421.0,81.8001,82.2803,81.8001,82.0843,202421.0
2023-08-18 11:20:00,83.77,83.89,83.49,83.49,307532.0,82.0941,82.2117,81.8197,81.8197,307532.0
2023-08-18 11:30:00,83.49,83.68,83.42,83.42,149196.0,81.8197,82.0059,81.7511,81.7511,149196.0
2023-08-18 11:40:00,83.44,83.69,83.18,83.66,141443.0,81.7707,82.0157,81.5159,81.9863,141443.0
2023-08-18 11:50:00,83.68,84.22,83.66,84.17,178248.0,82.0059,82.5351,81.9863,82.4861,178248.0
2023-08-18 12:00:00,84.19,84.25,84.02,84.19,154465.0,82.5057,82.5645,82.3391,82.5057,154465.0
2023-08-18 12:10:00,84.19,84.23,83.76,83.82,160296.0,82.5057,82.5449,82.0843,82.1431,160296.0
2023-08-18 12:20:00,83.83,83.95,83.75,83.75,96568.0,82.1529,82.2705,82.0745,82.0745,96568.0
2023-08-18 12:30:00,83.76,84.01,83.7,83.95,105641.0,82.0843,82.3293,82.0255,82.2705,105641.0
2023-08-18 12:40:00,83.96,84.19,83.9,84.15,82289.0,82.2803,82.5057,82.2215,82.4665,82289.0
2023-08-18 12:50:00,84.14,84.22,83.8,83.84,90826.0,82.4567,82.5351,82.1235,82.1627,90826.0
2023-08-18 13:00:00,83.84,84.01,83.65,83.76,77894.0,82.1627,82.3293,81.9765,82.0843,77894.0
2023-08-18 13:10:00,83.75,83.76,83.53,83.55,94447.0,82.0745,82.0843,81.8589,81.8785,94447.0
2023-08-18 13:20:00,83.54,83.67,83.19,83.63,177892.0,81.8687,81.9961,81.5257,81.9569,177892.0
2023-08-18 13:30:00,83.66,83.82,83.53,83.57,115306.0,81.9863,82.1431,81.8589,81.8981,115306.0
2023-08-18 13:40:00,83.55,83.9,83.45,83.84,132227.0,81.8785,82.2215,81.7805,82.1627,132227.0
2023-08-18 13:50:00,83.82,83.97,83.72,83.86,80431.0,82.1431,82.2901,82.0451,82.1823,80431.0
2023-08-18 14:00:00,83.87,84.09,83.85,83.9,107511.0,82.1921,82.4077,82.1725,82.2215,107511.0
2023-08-18 14:10:00,83.91,84.02,83.63,83.9,96953.0,82.2313,82.3391,81.9569,82.2215,96953.0
2023-08-18 14:20:00,83.89,84.03,83.72,83.93,79715.0,82.2117,82.3489,82.0451,82.2509,79715.0
2023-08-18 14:30:00,83.91,84.25,83.87,84.23,114742.0,82.2313,82.5645,82.1921,82.5449,114742.0
2023-08-18 14:40:00,84.22,84.36,84.02,84.17,257984.0,82.5351,82.6723,82.3391,82.4861,257984.0
2023-08-18 14:50:00,84.17,84.18,83.86,83.89,163260.0,82.4861,82.4959,82.1823,82.2117,163260.0
2023-08-18 15:00:00,83.87,84.05,83.64,83.81,116492.0,82.1921,82.3685,81.9667,82.1333,116492.0
2023-08-18 15:10:00,83.83,83.87,83.54,83.71,101560.0,82.1529,82.1921,81.8687,82.0353,101560.0
2023-08-18 15:20:00,83.73,84.02,83.65,83.98,148833.0,82.0549,82.3391,81.9765,82.2999,148833.0
2023-08-18 15:30:00,84.0,84.03,83.86,84.0,91362.0,82.3195,82.3489,82.1823,82.3195,91362.0
2023-08-18 15:40:00,84.02,84.83,84.01,84.63,295028.0,82.3391,83.1329,82.3293,82.9369,295028.0
2023-08-18 15:50:00,84.64,84.75,83.85,84.19,456998.0,82.9467,83.0545,82.1725,82.5057,456998.0
2023-08-21 09:30:00,84.76,85.41,84.68,85.38,380722.0,83.0643,83.7013,82.9859,83.6719,380722.0
2023-08-21 09:40:00,85.36,85.4,84.84,84.97,254396.0,83.6523,83.6915,83.1427,83.2701,254396.0
2023-08-21 09:50:00,84.96,85.44,84.71,85.44,198419.0,83.2603,83.7307,83.0153,83.7307,198419.0
2023-08-21 10:00:00,85.45,85.56,85.18,85.37,172586.0,83.7405,83.8483,83.4759,83.6621,172586.0
2023-08-21 10:10:00,85.36,85.37,84.77,84.93,223727.0,83.6523,83.6621,83.0741,83.2309,223727.0
2023-08-21 10:20:00,84.93,84.95,84.19,84.25,279615.0,83.2309,83.2505,82.5057,82.5645,279615.0
2023-08-21 10:30:00,84.26,84.38,84.13,84.3,215920.0,82.5743,82.6919,82.4469,82.6135,215920.0
2023-08-21 10:40:00,84.28,84.52,84.26,84.39,121636.0,82.5939,82.8291,82.5743,82.7017,121636.0
2023-08-21 10:50:00,84.42,84.44,84.14,84.31,103685.0,82.7311,82.7507,82.4567,82.6233,103685.0
2023-08-21 11:00:00,84.3,84.49,84.16,84.22,117109.0,82.6135,82.7997,82.4763,82.5351,117109.0
2023-08-21 11:10:00,84.25,84.26,83.78,84.03,172342.0,82.5645,82.5743,82.1039,82.3489,172342.0
2023-08-21 11:20:00,84.03,84.08,83.77,83.87,119134.0,82.3489,82.3979,82.0941,82.1921,119134.0
2023-08-21 11:30:00,83.88,84.15,83.8,83.87,96730.0,82.2019,82.4665,82.1235,82.1921,96730.0
2023-08-21 11:40:00,83.87,83.88,83.55,83.59,97980.0,82.1921,82.2019,81.8785,81.9177,97980.0
2023-08-21 11:50:00,83.6,83.72,83.49,83.67,105313.0,81.9275,82.0451,81.8197,81.9961,105313.0
2023-08-21 12:00:00,83.66,83.86,83.63,83.76,190178.0,81.9863,82.1823,81.9569,82.0843,190178.0
2023-08-21 12:10:00,83.76,84.16,83.62,84.1,139141.0,82.0843,82.4763,81.9471,82.4175,139141.0
2023-08-21 12:20:00,84.11,84.44,84.08,84.41,125412.0,82.4273,82.7507,82.3979,82.7213,125412.0
2023-08-21 12:30:00,84.43,84.46,84.23,84.34,98168.0,82.7409,82.7703,82.5449,82.6527,98168.0
2023-08-21 12:40:00,84.33,84.61,84.31,84.57,96027.0,82.6429,82.9173,82.6233,82.8781,96027.0
2023-08-21 12:50:00,84.58,84.7,84.37,84.65,82782.0,82.8879,83.0055,82.6821,82.9565,82782.0
2023-08-21 13:00:00,84.65,84.73,84.44,84.63,107193.0,82.9565,83.0349,82.7507,82.9369,107193.0
2023-08-21 13:10:00,84.64,84.77,84.48,84.76,59124.0,82.9467,83.0741,82.7899,83.0643,59124.0
2023-08-21 13:20:00,84.76,85.12,84.76,84.98,137532.0,83.0643,83.4171,83.0643,83.2799,137532.0
2023-08-21 13:30:00,85.01,85.22,84.94,85.1,134579.0,83.3093,83.5151,83.2407,83.3975,134579.0
2023-08-21 13:40:00,85.16,85.31,85.14,85.23,129840.0,83.4563,83.6033,83.4367,83.5249,129840.0
2023-08-21 13:50:00,85.23,85.26,84.94,85.08,81515.0,83.5249,83.5543,83.2407,83.3779,81515.0
2023-08-21 14:00:00,85.1,85.29,84.99,85.2,103280.0,83.3975,83.5837,83.2897,83.4955,103280.0
2023-08-21 14:10:00,85.25,85.44,85.24,85.32,93131.0,83.5445,83.7307,83.5347,83.6131,93131.0
2023-08-21 14:20:00,85.33,85.44,85.13,85.25,93802.0,83.6229,83.7307,83.4269,83.5445,93802.0
2023-08-21 14:30:00,85.27,85.43,85.19,85.38,60066.0,83.5641,83.7209,83.4857,83.6719,60066.0
2023-08-21 14:40:00,85.38,85.76,85.38,85.74,131282.0,83.6719,84.0443,83.6719,84.0247,131282.0
2023-08-21 14:50:00,85.76,85.77,85.55,85.62,101242.0,84.0443,84.0541,83.8385,83.9071,101242.0
2023-08-21 15:00:00,85.63,85.92,85.63,85.81,211051.0,83.9169,84.2011,83.9169,84.0933,211051.0
2023-08-21 15:10:00,85.81,85.99,85.74,85.9,107263.0,84.0933,84.2697,84.0247,84.1815,107263.0
2023-08-21 15:20:00,85.9,86.04,85.83,85.86,87854.0,84.1815,84.3187,84.1129,84.1423,87854.0
2023-08-21 15:30:00,85.84,86.04,85.81,85.98,123207.0,84.1227,84.3187,84.0933,84.2599,123207.0
2023-08-21 15:40:00,85.98,86.28,85.98,86.01,267769.0,84.2599,84.5539,84.2599,84.2893,267769.0
2023-08-21 15:50:00,86.02,86.12,85.7,85.83,395184.0,84.2991,84.3971,83.9855,84.1129,395184.0
2023-08-22 09:30:00,86.78,86.88,86.4,86.41,427410.0,85.0439,85.1419,84.6715,84.6813,427410.0
2023-08-22 09:40:00,86.39,86.54,86.15,86.3,232880.0,84.6617,84.8087,84.4265,84.5735,232880.0
2023-08-22 09:50:00,86.31,86.34,85.92,85.97,212932.0,84.5833,84.6127,84.2011,84.2501,212932.0
2023-08-22 10:00:00,85.96,86.23,85.82,85.92,235677.0,84.2403,84.5049,84.1031,84.2011,235677.0
2023-08-22 10:10:00,85.92,86.38,85.9,86.29,189913.0,84.2011,84.6519,84.1815,84.5637,189913.0
2023-08-22 10:20:00,86.29,86.42,85.84,85.93,173623.0,84.5637,84.6911,84.1227,84.2109,173623.0
2023-08-22 10:30:00,85.9,85.91,85.38,85.67,253043.0,84.1815,84.1913,83.6719,83.9561,253043.0
2023-08-22 10:40:00,85.69,85.78,85.49,85.72,125368.0,83.9757,84.0639,83.7797,84.0051,125368.0
2023-08-22 10:50:00,85.76,86.1,85.68,86.04,101785.0,84.0443,84.3775,83.9659,84.3187,101785.0
2023-08-22 11:00:00,86.04,86.09,85.66,85.71,152444.0,84.3187,84.3677,83.9463,83.9953,152444.0
2023-08-22 11:10:00,85.7,86.0,85.53,85.72,124494.0,83.9855,84.2795,83.8189,84.0051,124494.0
2023-08-22 11:20:00,85.72,86.0,85.72,85.81,70396.0,84.0051,84.2795,84.0051,84.0933,70396.0
2023-08-22 11:30:00,85.82,85.99,85.63,85.65,118925.0,84.1031,84.2697,83.9169,83.9365,118925.0
2023-08-22 11:40:00,85.65,85.75,85.54,85.66,84951.0,83.9365,84.0345,83.8287,83.9463,84951.0
2023-08-22 11:50:00,85.67,85.67,85.34,85.42,128336.0,83.9561,83.9561,83.6327,83.7111,128336.0
2023-08-22 12:00:00,85.41,85.5,85.31,85.36,84735.0,83.7013,83.7895,83.6033,83.6523,84735.0
2023-08-22 12:10:00,85.35,85.37,84.87,85.08,214291.0,83.6425,83.6621,83.1721,83.3779,214291.0
2023-08-22 12:20:00,85.07,85.36,85.01,85.32,116997.0,83.3681,83.6523,83.3093,83.6131,116997.0
2023-08-22 12:30:00,85.32,85.6,85.17,85.6,133736.0,83.6131,83.8875,83.4661,83.8875,133736.0
2023-08-22 12:40:00,85.61,85.73,85.53,85.57,92736.0,83.8973,84.0149,83.8189,83.8581,92736.0
2023-08-22 12:50:00,85.57,85.79,85.37,85.41,146047.0,83.8581,84.0737,83.6621,83.7013,146047.0
2023-08-22 13:00:00,85.41,85.47,84.93,85.18,185717.0,83.7013,83.7601,83.2309,83.4759,185717.0
2023-08-22 13:10:00,85.18,85.27,84.78,84.94,147119.0,83.4759,83.5641,83.0839,83.2407,147119.0
2023-08-22 13:20:00,84.93,85.17,84.89,85.15,110359.0,83.2309,83.4661,83.1917,83.4465,110359.0
2023-08-22 13:30:00,85.16,85.23,84.97,85.0,120015.0,83.4563,83.5249,83.2701,83.2995,120015.0
2023-08-22 13:40:00,85.0,85.1,84.86,84.93,71493.0,83.2995,83.3975,83.1623,83.2309,71493.0
2023-08-22 13:50:00,84.93,85.14,84.83,85.11,93109.0,83.2309,83.4367,83.1329,83.4073,93109.0
2023-08-22 14:00:00,85.09,85.22,84.85,85.21,137565.0,83.3877,83.5151,83.1525,83.5053,137565.0
2023-08-22 14:10:00,85.19,85.26,84.94,85.03,129922.0,83.4857,83.5543,83.2407,83.3289,129922.0
2023-08-22 14:20:00,85.04,85.39,84.91,85.35,110843.0,83.3387,83.6817,83.2113,83.6425,110843.0
2023-08-22 14:30:00,85.37,85.54,85.33,85.45,165340.0,83.6621,83.8287,83.6229,83.7405,165340.0
2023-08-22 14:40:00,85.43,85.43,85.02,85.13,156978.0,83.7209,83.7209,83.3191,83.4269,156978.0
2023-08-22 14:50:00,85.11,85.31,85.05,85.31,106369.0,83.4073,83.6033,83.3485,83.6033,106369.0
2023-08-22 15:00:00,85.3,85.65,85.27,85.62,147847.0,83.5935,83.9365,83.5641,83.9071,147847.0
2023-08-22 15:10:00,85.64,85.88,85.52,85.53,198516.0,83.9267,84.1619,83.8091,83.8189,198516.0
2023-08-22 15:20:00,85.54,85.59,85.17,85.29,153145.0,83.8287,83.8777,83.4661,83.5837,153145.0
2023-08-22 15:30:00,85.29,85.3,84.82,84.83,173286.0,83.5837,83.5935,83.1231,83.1329,173286.0
2023-08-22 15:40:00,84.83,84.95,84.76,84.83,165988.0,83.1329,83.2505,83.0643,83.1329,165988.0
2023-08-22 15:50:00,84.82,85.22,84.79,85.07,352873.0,83.1231,83.5151,83.0937,83.3681,352873.0
2023-08-23 09:30:00,85.66,86.02,85.62,85.79,334911.0,83.9463,84.2991,83.9071,84.0737,334911.0
2023-08-23 09:40:00,85.81,86.27,85.72,86.08,238766.0,84.0933,84.5441,84.0051,84.3579,238766.0
2023-08-23 09:50:00,86.09,86.5,85.89,86.35,188892.0,84.3677,84.7695,84.1717,84.6225,188892.0
2023-08-23 10:00:00,86.34,86.69,86.26,86.65,290135.0,84.6127,84.9557,84.5343,84.9165,290135.0
2023-08-23 10:10:00,86.66,86.8,86.53,86.62,187068.0,84.9263,85.0635,84.7989,84.8871,187068.0
2023-08-23 10:20:00,86.64,86.82,86.44,86.65,163584.0,84.9067,85.0831,84.7107,84.9165,163584.0
2023-08-23 10:30:00,86.67,86.77,86.5,86.62,107994.0,84.9361,85.0341,84.7695,84.8871,107994.0
2023-08-23 10:40:00,86.59,87.24,86.56,87.21,236369.0,84.8577,85.4947,84.8283,85.4653,236369.0
2023-08-23 10:50:00,87.21,87.31,87.13,87.26,162033.0,85.4653,85.5633,85.3869,85.5143,162033.0
2023-08-23 11:00:00,87.27,87.35,87.03,87.22,106263.0,85.5241,85.6025,85.2889,85.4751,106263.0
2023-08-23 11:10:00,87.21,87.33,87.16,87.25,56909.0,85.4653,85.5829,85.4163,85.5045,56909.0
2023-08-23 11:20:00,87.27,87.47,87.23,87.41,75609.0,85.5241,85.7201,85.4849,85.6613,75609.0
2023-08-23 11:30:00,87.42,87.48,87.2,87.27,122608.0,85.6711,85.7299,85.4555,85.5241,122608.0
2023-08-23 11:40:00,87.31,87.33,87.12,87.2,107057.0,85.5633,85.5829,85.3771,85.4555,107057.0
2023-08-23 11:50:00,87.24,87.53,87.21,87.48,103511.0,85.4947,85.7789,85.4653,85.7299,103511.0
2023-08-23 12:00:00,87.48,87.5,87.27,87.29,62233.0,85.7299,85.7495,85.5241,85.5437,62233.0
2023-08-23 12:10:00,87.3,87.45,87.26,87.33,48829.0,85.5535,85.7005,85.5143,85.5829,48829.0
2023-08-23 12:20:00,87.32,87.45,87.27,87.34,40958.0,85.5731,85.7005,85.5241,85.5927,40958.0
2023-08-23 12:30:00,87.35,87.51,87.29,87.51,49134.0,85.6025,85.7593,85.5437,85.7593,49134.0
2023-08-23 12:40:00,87.52,87.62,87.48,87.59,51599.0,85.7691,85.8671,85.7299,85.8377,51599.0
2023-08-23 12:50:00,87.6,87.69,87.39,87.42,52370.0,85.8475,85.9357,85.6417,85.6711,52370.0
2023-08-23 13:00:00,87.42,87.68,87.38,87.67,45550.0,85.6711,85.9259,85.6319,85.9161,45550.0
2023-08-23 13:10:00,87.68,87.98,87.63,87.96,114223.0,85.9259,86.2199,85.8769,86.2003,114223.0
2023-08-23 13:20:00,87.96,88.06,87.93,88.01,94592.0,86.2003,86.2983,86.1709,86.2493,94592.0
2023-08-23 13:30:00,88.02,88.24,88.01,88.06,100026.0,86.2591,86.4747,86.2493,86.2983,100026.0
2023-08-23 13:40:00,88.06,88.24,88.05,88.24,80585.0,86.2983,86.4747,86.2885,86.4747,80585.0
2023-08-23 13:50:00,88.22,88.28,88.16,88.22,69741.0,86.4551,86.5139,86.3963,86.4551,69741.0
2023-08-23 14:00:00,88.21,88.22,88.05,88.08,80270.0,86.4453,86.4551,86.2885,86.3179,80270.0
2023-08-23 14:10:00,88.08,88.09,87.76,87.84,91746.0,86.3179,86.3277,86.0043,86.0827,91746.0
2023-08-23 14:20:00,87.83,87.99,87.7,87.87,88636.0,86.0729,86.2297,85.9455,86.1121,88636.0
2023-08-23 14:30:00,87.86,87.89,87.57,87.63,85752.0,86.1023,86.1317,85.8181,85.8769,85752.0
2023-08-23 14:40:00,87.63,87.78,87.59,87.71,99371.0,85.8769,86.0239,85.8377,85.9553,99371.0
2023-08-23 14:50:00,87.69,87.81,87.63,87.74,75366.0,85.9357,86.0533,85.8769,85.9847,75366.0
2023-08-23 15:00:00,87.69,87.99,87.53,87.91,181574.0,85.9357,86.2297,85.7789,86.1513,181574.0
2023-08-23 15:10:00,87.9,88.0,87.84,87.91,129957.0,86.1415,86.2395,86.0827,86.1513,129957.0
2023-08-23 15:20:00,87.91,88.03,87.77,88.03,208497.0,86.1513,86.2689,86.0141,86.2689,208497.0
2023-08-23 15:30:00,88.01,88.04,87.87,88.01,95365.0,86.2493,86.2787,86.1121,86.2493,95365.0
2023-08-23 15:40:00,88.02,88.16,88.0,88.04,149098.0,86.2591,86.3963,86.2395,86.2787,149098.0
2023-08-23 15:50:00,88.02,88.09,87.59,87.9,410112.0,86.2591,86.3277,85.8377,86.1415,410112.0
2023-08-24 09:30:00,88.82,89.04,88.27,88.39,374121.0,87.0431,87.2587,86.5041,86.6217,374121.0
2023-08-24 09:40:00,88.38,88.43,88.1,88.2,144043.0,86.6119,86.6609,86.3375,86.4355,144043.0
2023-08-24 09:50:00,88.21,89.01,88.11,88.97,182158.0,86.4453,87.2293,86.3473,87.1901,182158.0
2023-08-24 10:00:00,88.99,89.14,88.2,88.24,220286.0,87.2097,87.3567,86.4355,86.4747,220286.0
2023-08-24 10:10:00,88.23,88.26,87.71,87.8,272179.0,86.4649,86.4943,85.9553,86.0435,272179.0
2023-08-24 10:20:00,87.78,88.0,87.31,87.32,197253.0,86.0239,86.2395,85.5633,85.5731,197253.0
2023-08-24 10:30:00,87.32,87.38,86.9,87.3,250874.0,85.5731,85.6319,85.1615,85.5535,250874.0
2023-08-24 10:40:00,87.3,87.37,86.67,86.73,207439.0,85.5535,85.6221,84.9361,84.9949,207439.0
2023-08-24 10:50:00,86.77,87.12,86.67,86.7,155693.0,85.0341,85.3771,84.9361,84.9655,155693.0
2023-08-24 11:00:00,86.7,86.71,86.2,86.36,247564.0,84.9655,84.9753,84.4755,84.6323,247564.0
2023-08-24 11:10:00,86.36,86.49,86.19,86.36,129539.0,84.6323,84.7597,84.4657,84.6323,129539.0
2023-08-24 11:20:00,86.37,86.5,86.11,86.43,134579.0,84.6421,84.7695,84.3873,84.7009,134579.0
2023-08-24 11:30:00,86.41,86.41,85.91,85.94,149648.0,84.6813,84.6813,84.1913,84.2207,149648.0
2023-08-24 11:40:00,85.92,86.06,85.7,85.9,138579.0,84.2011,84.3383,83.9855,84.1815,138579.0
2023-08-24 11:50:00,85.88,85.9,85.54,85.55,122719.0,84.1619,84.1815,83.8287,83.8385,122719.0
2023-08-24 12:00:00,85.55,86.02,85.5,85.91,163424.0,83.8385,84.2991,83.7895,84.1913,163424.0
2023-08-24 12:10:00,85.87,86.26,85.85,86.08,105675.0,84.1521,84.5343,84.1325,84.3579,105675.0
2023-08-24 12:20:00,86.07,86.28,85.96,86.03,90366.0,84.3481,84.5539,84.2403,84.3089,90366.0
2023-08-24 12:30:00,86.02,86.31,85.98,86.25,104457.0,84.2991,84.5833,84.2599,84.5245,104457.0
2023-08-24 12:40:00,86.24,86.51,86.22,86.36,110599.0,84.5147,84.7793,84.4951,84.6323,110599.0
2023-08-24 12:50:00,86.37,86.43,85.94,85.96,96352.0,84.6421,84.7009,84.2207,84.2403,96352.0
2023-08-24 13:00:00,85.97,86.06,85.72,86.0,118323.0,84.2501,84.3383,84.0051,84.2795,118323.0
2023-08-24 13:10:00,85.99,86.07,85.68,85.76,107476.0,84.2697,84.3481,83.9659,84.0443,107476.0
2023-08-24 13:20:00,85.72,85.78,85.43,85.5,97291.0,84.0051,84.0639,83.7209,83.7895,97291.0
2023-08-24 13:30:00,85.51,85.78,85.46,85.77,105850.0,83.7993,84.0639,83.7503,84.0541,105850.0
2023-08-24 13:40:00,85.76,85.83,85.57,85.66,90769.0,84.0443,84.1129,83.8581,83.9463,90769.0
2023-08-24 13:50:00,85.64,85.66,85.48,85.63,52621.0,83.9267,83.9463,83.7699,83.9169,52621.0
2023-08-24 14:00:00,85.64,85.88,85.57,85.72,106921.0,83.9267,84.1619,83.8581,84.0051,106921.0
2023-08-24 14:10:00,85.7,85.95,85.51,85.53,83362.0,83.9855,84.2305,83.7993,83.8189,83362.0
2023-08-24 14:20:00,85.53,85.72,85.43,85.53,87273.0,83.8189,84.0051,83.7209,83.8189,87273.0
2023-08-24 14:30:00,85.52,85.65,85.24,85.34,109905.0,83.8091,83.9365,83.5347,83.6327,109905.0
2023-08-24 14:40:00,85.32,85.44,85.15,85.27,102992.0,83.6131,83.7307,83.4465,83.5641,102992.0
2023-08-24 14:50:00,85.26,85.56,85.15,85.47,87232.0,83.5543,83.8483,83.4465,83.7601,87232.0
2023-08-24 15:00:00,85.44,85.56,85.27,85.3,77440.0,83.7307,83.8483,83.5641,83.5935,77440.0
2023-08-24 15:10:00,85.3,85.49,85.21,85.41,49248.0,83.5935,83.7797,83.5053,83.7013,49248.0
2023-08-24 15:20:00,85.41,85.63,85.16,85.23,77420.0,83.7013,83.9169,83.4563,83.5249,77420.0
2023-08-24 15:30:00,85.25,85.37,84.88,84.98,105169.0,83.5445,83.6621,83.1819,83.2799,105169.0
2023-08-24 15:40:00,84.92,85.0,84.33,84.55,172940.0,83.2211,83.2995,82.6429,82.8585,172940.0
2023-08-24 15:50:00,84.56,84.78,84.14,84.2,647693.0,82.8683,83.0839,82.4567,82.5155,647693.0
2023-08-25 09:30:00,85.18,85.65,85.12,85.47,395943.0,83.4759,83.9365,83.4171,83.7601,395943.0
2023-08-25 09:40:00,85.48,85.56,85.24,85.46,153448.0,83.7699,83.8483,83.5347,83.7503,153448.0
2023-08-25 09:50:00,85.42,85.47,85.1,85.38,80211.0,83.7111,83.7601,83.3975,83.6719,80211.0
2023-08-25 10:00:00,85.37,85.91,84.63,84.77,543180.0,83.6621,84.1913,82.9369,83.0741,543180.0
2023-08-25 10:10:00,84.8,86.63,84.76,85.42,682362.0,83.1035,84.8969,83.0643,83.7111,682362.0
2023-08-25 10:20:00,85.41,85.52,84.29,84.54,601074.0,83.7013,83.8091,82.6037,82.8487,601074.0
2023-08-25 10:30:00,84.54,84.7,84.02,84.24,368452.0,82.8487,83.0055,82.3391,82.5547,368452.0
2023-08-25 10:40:00,84.28,84.67,83.4,83.52,350889.0,82.5939,82.9761,81.7315,81.8491,350889.0
2023-08-25 10:50:00,83.53,83.75,83.12,83.17,310015.0,81.8589,82.0745,81.4571,81.5061,310015.0
2023-08-25 11:00:00,83.18,84.1,83.04,84.01,443579.0,81.5159,82.4175,81.3787,82.3293,443579.0
2023-08-25 11:10:00,84.02,84.4,83.59,83.91,349396.0,82.3391,82.7115,81.9177,82.2313,349396.0
2023-08-25 11:20:00,83.92,84.83,83.64,84.78,394917.0,82.2411,83.1329,81.9667,83.0839,394917.0
2023-08-25 11:30:00,84.8,85.22,84.45,85.12,345681.0,83.1035,83.5151,82.7605,83.4171,345681.0
2023-08-25 11:40:00,85.15,85.16,84.62,84.82,223298.0,83.4465,83.4563,82.9271,83.1231,223298.0
2023-08-25 11:50:00,84.81,84.94,84.03,84.2,305713.0,83.1133,83.2407,82.3489,82.5155,305713.0
2023-08-25 12:00:00,84.19,84.72,84.15,84.62,245833.0,82.5057,83.0251,82.4665,82.9271,245833.0
2023-08-25 12:10:00,84.62,84.78,84.36,84.63,189474.0,82.9271,83.0839,82.6723,82.9369,189474.0
2023-08-25 12:20:00,84.65,85.28,84.55,85.27,246096.0,82.9565,83.5739,82.8585,83.5641,246096.0
2023-08-25 12:30:00,85.26,85.39,85.08,85.3,166106.0,83.5543,83.6817,83.3779,83.5935,166106.0
2023-08-25 12:40:00,85.31,85.42,85.0,85.15,183176.0,83.6033,83.7111,83.2995,83.4465,183176.0
2023-08-25 12:50:00,85.17,85.24,84.74,85.16,129875.0,83.4661,83.5347,83.0447,83.4563,129875.0
2023-08-25 13:00:00,85.16,85.3,85.01,85.04,114482.0,83.4563,83.5935,83.3093,83.3387,114482.0
2023-08-25 13:10:00,85.06,85.41,84.84,84.95,176334.0,83.3583,83.7013,83.1427,83.2505,176334.0
2023-08-25 13:20:00,84.96,84.97,84.56,84.86,99628.0,83.2603,83.2701,82.8683,83.1623,99628.0
2023-08-25 13:30:00,84.86,84.86,84.43,84.43,95346.0,83.1623,83.1623,82.7409,82.7409,95346.0
2023-08-25 13:40:00,84.44,84.75,84.41,84.66,107579.0,82.7507,83.0545,82.7213,82.9663,107579.0
2023-08-25 13:50:00,84.67,85.13,84.64,85.13,133068.0,82.9761,83.4269,82.9467,83.4269,133068.0
2023-08-25 14:00:00,85.09,85.33,85.03,85.24,119625.0,83.3877,83.6229,83.3289,83.5347,119625.0
2023-08-25 14:10:00,85.25,85.75,85.13,85.71,283175.0,83.5445,84.0345,83.4269,83.9953,283175.0
2023-08-25 14:20:00,85.71,86.19,85.71,86.15,255849.0,83.9953,84.4657,83.9953,84.4265,255849.0
2023-08-25 14:30:00,86.16,86.45,86.05,86.11,233696.0,84.4363,84.7205,84.3285,84.3873,233696.0
2023-08-25 14:40:00,86.13,86.25,85.79,86.11,183755.0,84.4069,84.5245,84.0737,84.3873,183755.0
2023-08-25 14:50:00,86.13,86.41,86.04,86.39,135704.0,84.4069,84.6813,84.3187,84.6617,135704.0
2023-08-25 15:00:00,86.4,86.69,86.12,86.36,225623.0,84.6715,84.9557,84.3971,84.6323,225623.0
2023-08-25 15:10:00,86.38,86.51,86.22,86.4,99491.0,84.6519,84.7793,84.4951,84.6715,99491.0
2023-08-25 15:20:00,86.38,86.65,86.37,86.48,124245.0,84.6519,84.9165,84.6421,84.7499,124245.0
2023-08-25 15:30:00,86.49,86.6,86.13,86.25,141155.0,84.7597,84.8675,84.4069,84.5245,141155.0
2023-08-25 15:40:00,86.25,86.47,86.01,86.01,129212.0,84.5245,84.7401,84.2893,84.2893,129212.0
2023-08-25 15:50:00,86.02,86.1,85.66,85.91,423206.0,84.2991,84.3775,83.9463,84.1913,423206.0
2023-08-28 09:30:00,87.21,87.79,87.07,87.35,357074.0,85.4653,86.0337,85.3281,85.6025,357074.0
2023-08-28 09:40:00,87.37,87.72,87.19,87.45,240331.0,85.6221,85.9651,85.4457,85.7005,240331.0
2023-08-28 09:50:00,87.45,87.48,86.95,87.42,190083.0,85.7005,85.7299,85.2105,85.6711,190083.0
2023-08-28 10:00:00,87.44,87.56,87.21,87.44,182693.0,85.6907,85.8083,85.4653,85.6907,182693.0
2023-08-28 10:10:00,87.43,87.53,87.2,87.36,132990.0,85.6809,85.7789,85.4555,85.6123,132990.0
2023-08-28 10:20:00,87.36,87.76,87.34,87.76,141378.0,85.6123,86.0043,85.5927,86.0043,141378.0
2023-08-28 10:30:00,87.77,87.8,87.38,87.39,98395.0,86.0141,86.0435,85.6319,85.6417,98395.0
2023-08-28 10:40:00,87.38,87.42,87.07,87.12,120090.0,85.6319,85.6711,85.3281,85.3771,120090.0
2023-08-28 10:50:00,87.13,87.15,86.72,87.12,199597.0,85.3869,85.4065,84.9851,85.3771,199597.0
2023-08-28 11:00:00,87.11,87.13,86.61,86.83,162553.0,85.3673,85.3869,84.8773,85.0929,162553.0
2023-08-28 11:10:00,86.83,86.89,86.66,86.74,103358.0,85.0929,85.1517,84.9263,85.0047,103358.0
2023-08-28 11:20:00,86.75,87.01,86.67,86.77,138376.0,85.0145,85.2693,84.9361,85.0341,138376.0
2023-08-28 11:30:00,86.77,87.07,86.69,86.99,151277.0,85.0341,85.3281,84.9557,85.2497,151277.0
2023-08-28 11:40:00,87.0,87.03,86.44,86.54,160902.0,85.2595,85.2889,84.7107,84.8087,160902.0
2023-08-28 11:50:00,86.53,86.79,86.43,86.78,83586.0,84.7989,85.0537,84.7009,85.0439,83586.0
2023-08-28 12:00:00,86.78,86.82,86.59,86.77,50044.0,85.0439,85.0831,84.8577,85.0341,50044.0
2023-08-28 12:10:00,86.77,86.89,86.61,86.63,78662.0,85.0341,85.1517,84.8773,84.8969,78662.0
2023-08-28 12:20:00,86.59,86.66,86.48,86.62,70218.0,84.8577,84.9263,84.7499,84.8871,70218.0
2023-08-28 12:30:00,86.62,86.87,86.5,86.85,53412.0,84.8871,85.1321,84.7695,85.1125,53412.0
2023-08-28 12:40:00,86.84,87.06,86.76,86.9,89005.0,85.1027,85.3183,85.0243,85.1615,89005.0
2023-08-28 12:50:00,86.91,87.44,86.9,87.42,94515.0,85.1713,85.6907,85.1615,85.6711,94515.0
2023-08-28 13:00:00,87.42,87.83,87.41,87.59,172590.0,85.6711,86.0729,85.6613,85.8377,172590.0
2023-08-28 13:10:00,87.59,87.68,87.36,87.44,77485.0,85.8377,85.9259,85.6123,85.6907,77485.0
2023-08-28 13:20:00,87.46,87.62,87.43,87.52,79399.0,85.7103,85.8671,85.6809,85.7691,79399.0
2023-08-28 13:30:00,87.54,87.64,87.23,87.35,87304.0,85.7887,85.8867,85.4849,85.6025,87304.0
2023-08-28 13:40:00,87.34,87.42,87.13,87.16,73862.0,85.5927,85.6711,85.3869,85.4163,73862.0
2023-08-28 13:50:00,87.14,87.19,86.41,86.58,240143.0,85.3967,85.4457,84.6813,84.8479,240143.0
2023-08-28 14:00:00,86.57,86.72,86.47,86.71,108629.0,84.8381,84.9851,84.7401,84.9753,108629.0
2023-08-28 14:10:00,86.7,86.73,86.42,86.45,96935.0,84.9655,84.9949,84.6911,84.7205,96935.0
2023-08-28 14:20:00,86.45,86.7,86.42,86.65,72203.0,84.7205,84.9655,84.6911,84.9165,72203.0
2023-08-28 14:30:00,86.65,86.97,86.49,86.75,152135.0,84.9165,85.2301,84.7597,85.0145,152135.0
2023-08-28 14:40:00,86.75,86.91,86.72,86.86,74508.0,85.0145,85.1713,84.9851,85.1223,74508.0
2023-08-28 14:50:00,86.86,87.04,86.83,86.99,103603.0,85.1223,85.2987,85.0929,85.2497,103603.0
2023-08-28 15:00:00,87.0,87.29,86.91,87.27,90213.0,85.2595,85.5437,85.1713,85.5241,90213.0
2023-08-28 15:10:00,87.27,87.28,86.98,87.02,74057.0,85.5241,85.5339,85.2399,85.2791,74057.0
2023-08-28 15:20:00,87.06,87.08,86.73,86.96,154055.0,85.3183,85.3379,84.9949,85.2203,154055.0
2023-08-28 15:30:00,86.96,87.22,86.88,87.07,111788.0,85.2203,85.4751,85.1419,85.3281,111788.0
2023-08-28 15:40:00,87.08,87.9,87.03,87.46,225065.0,85.3379,86.1415,85.2889,85.7103,225065.0
2023-08-28 15:50:00,87.47,87.64,87.28,87.5,269663.0,85.7201,85.8867,85.5339,85.7495,269663.0
2023-08-29 09:30:00,87.45,87.75,87.33,87.66,364585.0,85.7005,85.9945,85.5829,85.9063,364585.0
2023-08-29 09:40:00,87.65,88.33,87.61,88.28,286967.0,85.8965,86.5629,85.8573,86.5139,286967.0
2023-08-29 09:50:00,88.29,88.36,87.96,88.15,156447.0,86.5237,86.5923,86.2003,86.3865,156447.0
2023-08-29 10:00:00,88.18,88.99,88.16,88.84,555188.0,86.4159,87.2097,86.3963,87.0627,555188.0
2023-08-29 10:10:00,88.86,89.37,88.61,89.25,348601.0,87.0823,87.5821,86.8373,87.4645,348601.0
2023-08-29 10:20:00,89.26,89.46,89.21,89.4,189263.0,87.4743,87.6703,87.4253,87.6115,189263.0
2023-08-29 10:30:00,89.43,89.88,89.36,89.38,338954.0,87.6409,88.0819,87.5723,87.5919,338954.0
2023-08-29 10:40:00,89.37,89.5,89.13,89.35,253466.0,87.5821,87.7095,87.3469,87.5625,253466.0
2023-08-29 10:50:00,89.36,89.58,89.14,89.3,172629.0,87.5723,87.7879,87.3567,87.5135,172629.0
2023-08-29 11:00:00,89.31,89.6,89.26,89.5,108969.0,87.5233,87.8075,87.4743,87.7095,108969.0
2023-08-29 11:10:00,89.48,89.79,89.46,89.77,154768.0,87.6899,87.9937,87.6703,87.9741,154768.0
2023-08-29 11:20:00,89.8,90.0,89.7,89.94,103520.0,88.0035,88.1995,87.9055,88.1407,103520.0
2023-08-29 11:30:00,89.95,90.46,89.94,90.45,194660.0,88.1505,88.6503,88.1407,88.6405,194660.0
2023-08-29 11:40:00,90.45,90.58,90.33,90.36,146636.0,88.6405,88.7679,88.5229,88.5523,146636.0
2023-08-29 11:50:00,90.37,90.56,90.27,90.38,107026.0,88.5621,88.7483,88.4641,88.5719,107026.0
2023-08-29 12:00:00,90.38,90.5,90.31,90.46,93830.0,88.5719,88.6895,88.5033,88.6503,93830.0
2023-08-29 12:10:00,90.47,90.55,90.38,90.52,151440.0,88.6601,88.7385,88.5719,88.7091,151440.0
2023-08-29 12:20:00,90.52,90.88,90.51,90.8,146573.0,88.7091,89.0619,88.6993,88.9835,146573.0
2023-08-29 12:30:00,90.81,90.85,90.56,90.61,99446.0,88.9933,89.0325,88.7483,88.7973,99446.0
2023-08-29 12:40:00,90.59,90.66,90.42,90.45,91506.0,88.7777,88.8463,88.6111,88.6405,91506.0
2023-08-29 12:50:00,90.47,90.65,90.35,90.63,77253.0,88.6601,88.8365,88.5425,88.8169,77253.0
2023-08-29 13:00:00,90.64,90.81,90.56,90.79,101168.0,88.8267,88.9933,88.7483,88.9737,101168.0
2023-08-29 13:10:00,90.8,90.82,90.6,90.64,80224.0,88.9835,89.0031,88.7875,88.8267,80224.0
2023-08-29 13:20:00,90.63,90.88,90.57,90.78,67593.0,88.8169,89.0619,88.7581,88.9639,67593.0
2023-08-29 13:30:00,90.78,91.06,90.77,91.01,112129.0,88.9639,89.2383,88.9541,89.1893,112129.0
2023-08-29 13:40:00,91.0,91.03,90.9,90.92,62053.0,89.1795,89.2089,89.0815,89.1011,62053.0
2023-08-29 13:50:00,90.92,90.98,90.43,90.66,232852.0,89.1011,89.1599,88.6209,88.8463,232852.0
2023-08-29 14:00:00,90.67,90.83,90.58,90.83,68349.0,88.8561,89.0129,88.7679,89.0129,68349.0
2023-08-29 14:10:00,90.83,90.88,90.63,90.77,128944.0,89.0129,89.0619,88.8169,88.9541,128944.0
2023-08-29 14:20:00,90.8,90.95,90.66,90.83,179377.0,88.9835,89.1305,88.8463,89.0129,179377.0
2023-08-29 14:30:00,90.84,91.1,90.8,90.86,189837.0,89.0227,89.2775,88.9835,89.0423,189837.0
2023-08-29 14:40:00,90.87,91.12,90.84,90.98,112231.0,89.0521,89.2971,89.0227,89.1599,112231.0
2023-08-29 14:50:00,90.98,91.05,90.75,90.93,129214.0,89.1599,89.2285,88.9345,89.1109,129214.0
2023-08-29 15:00:00,90.93,90.97,90.68,90.88,194212.0,89.1109,89.1501,88.8659,89.0619,194212.0
2023-08-29 15:10:00,90.9,91.23,90.84,91.2,116690.0,89.0815,89.4049,89.0227,89.3755,116690.0
2023-08-29 15:20:00,91.2,91.36,91.08,91.32,93911.0,89.3755,89.5323,89.2579,89.4931,93911.0
2023-08-29 15:30:00,91.31,91.32,91.14,91.19,111247.0,89.4833,89.4931,89.3167,89.3657,111247.0
2023-08-29 15:40:00,91.19,91.47,91.14,91.23,198915.0,89.3657,89.6401,89.3167,89.4049,198915.0
2023-08-29 15:50:00,91.23,91.41,91.06,91.31,436113.0,89.4049,89.5813,89.2383,89.4833,436113.0
2023-08-30 09:30:00,91.49,92.0,91.46,91.77,483695.0,89.6597,90.1595,89.6303,89.9341,483695.0
2023-08-30 09:40:00,91.78,92.13,91.5,91.95,318969.0,89.9439,90.2869,89.6695,90.1105,318969.0
2023-08-30 09:50:00,91.97,92.61,91.97,92.52,402872.0,90.1301,90.7573,90.1301,90.6691,402872.0
2023-08-30 10:00:00,92.54,92.71,92.45,92.52,288719.0,90.6887,90.8553,90.6005,90.6691,288719.0
2023-08-30 10:10:00,92.54,92.78,92.13,92.17,249774.0,90.6887,90.9239,90.2869,90.3261,249774.0
2023-08-30 10:20:00,92.17,92.18,91.02,91.35,516796.0,90.3261,90.3359,89.1991,89.5225,516796.0
2023-08-30 10:30:00,91.36,91.9,91.34,91.76,251509.0,89.5323,90.0615,89.5127,89.9243,251509.0
2023-08-30 10:40:00,91.76,91.89,91.55,91.72,102931.0,89.9243,90.0517,89.7185,89.8851,102931.0
2023-08-30 10:50:00,91.68,92.2,91.59,92.14,194401.0,89.8459,90.3555,89.7577,90.2967,194401.0
2023-08-30 11:00:00,92.17,92.18,91.63,91.95,182929.0,90.3261,90.3359,89.7969,90.1105,182929.0
2023-08-30 11:10:00,91.96,92.13,91.91,92.07,81874.0,90.1203,90.2869,90.0713,90.2281,81874.0
2023-08-30 11:20:00,92.08,92.13,91.82,92.09,138113.0,90.2379,90.2869,89.9831,90.2477,138113.0
2023-08-30 11:30:00,92.07,92.49,92.02,92.41,179025.0,90.2281,90.6397,90.1791,90.5613,179025.0
2023-08-30 11:40:00,92.41,92.5,92.26,92.31,115213.0,90.5613,90.6495,90.4143,90.4633,115213.0
2023-08-30 11:50:00,92.31,92.45,92.15,92.44,99747.0,90.4633,90.6005,90.3065,90.5907,99747.0
2023-08-30 12:00:00,92.44,92.46,92.26,92.44,60456.0,90.5907,90.6103,90.4143,90.5907,60456.0
2023-08-30 12:10:00,92.46,92.68,92.27,92.58,112331.0,90.6103,90.8259,90.4241,90.7279,112331.0
2023-08-30 12:20:00,92.61,92.62,92.49,92.61,40661.0,90.7573,90.7671,90.6397,90.7573,40661.0
2023-08-30 12:30:00,92.59,92.76,92.38,92.51,128814.0,90.7377,90.9043,90.5319,90.6593,128814.0
2023-08-30 12:40:00,92.51,92.8,92.49,92.65,83397.0,90.6593,90.9435,90.6397,90.7965,83397.0
2023-08-30 12:50:00,92.62,92.68,92.43,92.66,62606.0,90.7671,90.8259,90.5809,90.8063,62606.0
2023-08-30 13:00:00,92.64,92.67,92.51,92.52,43616.0,90.7867,90.8161,90.6593,90.6691,43616.0
2023-08-30 13:10:00,92.53,92.64,92.41,92.53,62628.0,90.6789,90.7867,90.5613,90.6789,62628.0
2023-08-30 13:20:00,92.53,92.57,92.35,92.37,42913.0,90.6789,90.7181,90.5025,90.5221,42913.0
2023-08-30 13:30:00,92.37,92.64,92.35,92.59,124667.0,90.5221,90.7867,90.5025,90.7377,124667.0
2023-08-30 13:40:00,92.59,92.59,92.38,92.44,47663.0,90.7377,90.7377,90.5319,90.5907,47663.0
2023-08-30 13:50:00,92.43,92.43,91.99,92.25,166272.0,90.5809,90.5809,90.1497,90.4045,166272.0
2023-08-30 14:00:00,92.26,92.31,91.9,91.96,134251.0,90.4143,90.4633,90.0615,90.1203,134251.0
2023-08-30 14:10:00,91.96,92.27,91.85,92.1,160254.0,90.1203,90.4241,90.0125,90.2575,160254.0
2023-08-30 14:20:00,92.09,92.16,91.79,91.87,124983.0,90.2477,90.3163,89.9537,90.0321,124983.0
2023-08-30 14:30:00,91.87,92.25,91.85,92.17,96338.0,90.0321,90.4045,90.0125,90.3261,96338.0
2023-08-30 14:40:00,92.17,92.55,92.17,92.37,119896.0,90.3261,90.6985,90.3261,90.5221,119896.0
2023-08-30 14:50:00,92.38,92.52,92.37,92.49,69082.0,90.5319,90.6691,90.5221,90.6397,69082.0
2023-08-30 15:00:00,92.51,92.65,92.46,92.53,130406.0,90.6593,90.7965,90.6103,90.6789,130406.0
2023-08-30 15:10:00,92.52,92.62,92.41,92.47,130192.0,90.6691,90.7671,90.5613,90.6201,130192.0
2023-08-30 15:20:00,92.47,92.48,92.27,92.35,152294.0,90.6201,90.6299,90.4241,90.5025,152294.0
2023-08-30 15:30:00,92.35,92.48,92.24,92.34,99171.0,90.5025,90.6299,90.3947,90.4927,99171.0
2023-08-30 15:40:00,92.33,92.52,92.24,92.33,121181.0,90.4829,90.6691,90.3947,90.4829,121181.0
2023-08-30 15:50:00,92.29,92.51,92.16,92.44,536751.0,90.4437,90.6593,90.3163,90.5907,536751.0
2023-08-31 09:30:00,92.71,93.1,92.69,92.93,460436.0,90.8553,91.2375,90.8357,91.0709,460436.0
2023-08-31 09:40:00,92.94,93.17,92.55,92.84,244270.0,91.0807,91.3061,90.6985,90.9827,244270.0
2023-08-31 09:50:00,92.88,93.25,92.75,93.18,323195.0,91.0219,91.3845,90.8945,91.3159,323195.0
2023-08-31 10:00:00,93.18,93.21,92.8,92.98,155263.0,91.3159,91.3453,90.9435,91.1199,155263.0
2023-08-31 10:10:00,93.01,93.28,92.84,93.23,129693.0,91.1493,91.4139,90.9827,91.3649,129693.0
2023-08-31 10:20:00,93.24,93.33,93.05,93.33,151279.0,91.3747,91.4629,91.1885,91.4629,151279.0
2023-08-31 10:30:00,93.34,93.41,93.23,93.35,177784.0,91.4727,91.5413,91.3649,91.4825,177784.0
2023-08-31 10:40:00,93.38,93.38,93.05,93.16,105026.0,91.5119,91.5119,91.1885,91.2963,105026.0
2023-08-31 10:50:00,93.14,93.17,92.81,93.13,119094.0,91.2767,91.3061,90.9533,91.2669,119094.0
2023-08-31 11:00:00,93.14,93.14,92.79,93.01,73476.0,91.2767,91.2767,90.9337,91.1493,73476.0
2023-08-31 11:10:00,93.06,93.12,92.88,92.91,86678.0,91.1983,91.2571,91.0219,91.0513,86678.0
2023-08-31 11:20:00,92.9,93.0,92.66,92.97,97665.0,91.0415,91.1395,90.8063,91.1101,97665.0
2023-08-31 11:30:00,92.95,92.99,92.58,92.76,79008.0,91.0905,91.1297,90.7279,90.9043,79008.0
2023-08-31 11:40:00,92.77,92.9,92.67,92.75,59100.0,90.9141,91.0415,90.8161,90.8945,59100.0
2023-08-31 11:50:00,92.78,92.92,92.72,92.84,34898.0,90.9239,91.0611,90.8651,90.9827,34898.0
2023-08-31 12:00:00,92.83,92.99,92.62,92.97,68829.0,90.9729,91.1297,90.7671,91.1101,68829.0
2023-08-31 12:10:00,92.98,93.06,92.58,92.66,95395.0,91.1199,91.1983,90.7279,90.8063,95395.0
2023-08-31 12:20:00,92.65,92.73,92.36,92.51,116263.0,90.7965,90.8749,90.5123,90.6593,116263.0
2023-08-31 12:30:00,92.5,92.6,92.34,92.44,79911.0,90.6495,90.7475,90.4927,90.5907,79911.0
2023-08-31 12:40:00,92.43,92.49,91.91,91.95,98539.0,90.5809,90.6397,90.0713,90.1105,98539.0
2023-08-31 12:50:00,91.98,92.29,91.96,92.26,94750.0,90.1399,90.4437,90.1203,90.4143,94750.0
2023-08-31 13:00:00,92.26,92.49,92.16,92.48,74137.0,90.4143,90.6397,90.3163,90.6299,74137.0
2023-08-31 13:10:00,92.49,92.65,92.46,92.63,95115.0,90.6397,90.7965,90.6103,90.7769,95115.0
2023-08-31 13:20:00,92.63,92.78,92.55,92.77,93939.0,90.7769,90.9239,90.6985,90.9141,93939.0
2023-08-31 13:30:00,92.78,92.83,92.67,92.74,63107.0,90.9239,90.9729,90.8161,90.8847,63107.0
2023-08-31 13:40:00,92.73,92.77,92.5,92.57,49981.0,90.8749,90.9141,90.6495,90.7181,49981.0
2023-08-31 13:50:00,92.55,92.59,92.39,92.58,50775.0,90.6985,90.7377,90.5417,90.7279,50775.0
2023-08-31 14:00:00,92.57,92.91,92.57,92.8,109703.0,90.7181,91.0513,90.7181,90.9435,109703.0
2023-08-31 14:10:00,92.78,93.0,92.76,92.88,45742.0,90.9239,91.1395,90.9043,91.0219,45742.0
2023-08-31 14:20:00,92.89,93.03,92.82,92.9,45790.0,91.0317,91.1689,90.9631,91.0415,45790.0
2023-08-31 14:30:00,92.87,92.9,92.56,92.6,63831.0,91.0121,91.0415,90.7083,90.7475,63831.0
2023-08-31 14:40:00,92.6,92.63,92.26,92.29,84916.0,90.7475,90.7769,90.4143,90.4437,84916.0
2023-08-31 14:50:00,92.27,92.32,92.16,92.23,53543.0,90.4241,90.4731,90.3163,90.3849,53543.0
2023-08-31 15:00:00,92.21,92.47,92.19,92.43,71422.0,90.3653,90.6201,90.3457,90.5809,71422.0
2023-08-31 15:10:00,92.44,92.52,92.38,92.49,65329.0,90.5907,90.6691,90.5319,90.6397,65329.0
2023-08-31 15:20:00,92.49,92.6,92.34,92.39,64145.0,90.6397,90.7475,90.4927,90.5417,64145.0
2023-08-31 15:30:00,92.41,92.56,92.3,92.43,70676.0,90.5613,90.7083,90.4535,90.5809,70676.0
2023-08-31 15:40:00,92.42,92.71,92.41,92.53,88701.0,90.5711,90.8553,90.5613,90.6789,88701.0
2023-08-31 15:50:00,92.51,92.57,91.79,91.87,565547.0,90.6593,90.7181,89.9537,90.0321,565547.0
2023-09-01 09:30:00,93.59,93.88,92.88,92.95,560865.0,91.7177,92.0019,91.0219,91.0905,560865.0
2023-09-01 09:40:00,92.95,93.08,92.35,92.58,339349.0,91.0905,91.2179,90.5025,90.7279,339349.0
2023-09-01 09:50:00,92.54,93.09,92.37,93.06,206666.0,90.6887,91.2277,90.5221,91.1983,206666.0
2023-09-01 10:00:00,93.02,93.29,92.35,93.18,279674.0,91.1591,91.4237,90.5025,91.3159,279674.0
2023-09-01 10:10:00,93.17,93.51,93.13,93.43,273936.0,91.3061,91.6393,91.2669,91.5609,273936.0
2023-09-01 10:20:00,93.41,93.41,92.88,93.31,129344.0,91.5413,91.5413,91.0219,91.4433,129344.0
2023-09-01 10:30:00,93.3,93.3,92.74,92.91,174234.0,91.4335,91.4335,90.8847,91.0513,174234.0
2023-09-01 10:40:00,92.91,92.93,92.48,92.53,102518.0,91.0513,91.0709,90.6299,90.6789,102518.0
2023-09-01 10:50:00,92.53,92.66,92.05,92.23,176115.0,90.6789,90.8063,90.2085,90.3849,176115.0
2023-09-01 11:00:00,92.23,92.38,92.12,92.16,89782.0,90.3849,90.5319,90.2771,90.3163,89782.0
2023-09-01 11:10:00,92.17,92.38,92.07,92.35,62827.0,90.3261,90.5319,90.2281,90.5025,62827.0
2023-09-01 11:20:00,92.36,92.41,92.04,92.16,51959.0,90.5123,90.5613,90.1987,90.3163,51959.0
2023-09-01 11:30:00,92.17,92.23,91.95,91.99,105532.0,90.3261,90.3849,90.1105,90.1497,105532.0
2023-09-01 11:40:00,91.98,92.03,91.47,91.54,119221.0,90.1399,90.1889,89.6401,89.7087,119221.0
2023-09-01 11:50:00,91.54,91.66,91.45,91.57,84255.0,89.7087,89.8263,89.6205,89.7381,84255.0
2023-09-01 12:00:00,91.56,91.77,91.44,91.72,100986.0,89.7283,89.9341,89.6107,89.8851,100986.0
2023-09-01 12:10:00,91.73,91.89,91.71,91.87,63155.0,89.8949,90.0517,89.8753,90.0321,63155.0
2023-09-01 12:20:00,91.88,92.12,91.88,92.0,84673.0,90.0419,90.2771,90.0419,90.1595,84673.0
2023-09-01 12:30:00,91.98,92.16,91.8,91.84,75747.0,90.1399,90.3163,89.9635,90.0027,75747.0
2023-09-01 12:40:00,91.85,92.0,91.71,92.0,67261.0,90.0125,90.1595,89.8753,90.1595,67261.0
2023-09-01 12:50:00,92.0,92.26,91.97,92.11,111982.0,90.1595,90.4143,90.1301,90.2673,111982.0
2023-09-01 13:00:00,92.11,92.18,91.92,91.94,82224.0,90.2673,90.3359,90.0811,90.1007,82224.0
2023-09-01 13:10:00,91.96,92.11,91.93,92.08,53238.0,90.1203,90.2673,90.0909,90.2379,53238.0
2023-09-01 13:20:00,92.07,92.19,91.86,91.86,65987.0,90.2281,90.3457,90.0223,90.0223,65987.0
2023-09-01 13:30:00,91.85,92.05,91.84,92.03,39976.0,90.0125,90.2085,90.0027,90.1889,39976.0
2023-09-01 13:40:00,92.0,92.02,91.76,91.85,23747.0,90.1595,90.1791,89.9243,90.0125,23747.0
2023-09-01 13:50:00,91.85,92.08,91.81,92.04,41860.0,90.0125,90.2379,89.9733,90.1987,41860.0
2023-09-01 14:00:00,92.06,92.12,91.97,92.11,60005.0,90.2183,90.2771,90.1301,90.2673,60005.0
2023-09-01 14:10:00,92.11,92.12,91.93,91.95,29099.0,90.2673,90.2771,90.0909,90.1105,29099.0
2023-09-01 14:20:00,91.97,91.97,91.6,91.75,57619.0,90.1301,90.1301,89.7675,89.9145,57619.0
2023-09-01 14:30:00,91.72,91.74,91.57,91.69,25497.0,89.8851,89.9047,89.7381,89.8557,25497.0
2023-09-01 14:40:00,91.68,91.88,91.67,91.77,83750.0,89.8459,90.0419,89.8361,89.9341,83750.0
2023-09-01 14:50:00,91.81,91.98,91.79,91.97,43082.0,89.9733,90.1399,89.9537,90.1301,43082.0
2023-09-01 15:00:00,91.98,92.06,91.88,92.01,70320.0,90.1399,90.2183,90.0419,90.1693,70320.0
2023-09-01 15:10:00,92.03,92.17,91.96,92.06,71885.0,90.1889,90.3261,90.1203,90.2183,71885.0
2023-09-01 15:20:00,92.08,92.27,92.01,92.25,81476.0,90.2379,90.4241,90.1693,90.4045,81476.0
2023-09-01 15:30:00,92.27,92.4,92.15,92.22,83415.0,90.4241,90.5515,90.3065,90.3751,83415.0
2023-09-01 15:40:00,92.26,92.34,92.07,92.14,64209.0,90.4143,90.4927,90.2281,90.2967,64209.0
2023-09-01 15:50:00,92.14,92.43,91.99,92.38,235434.0,90.2967,90.5809,90.1497,90.5319,235434.0
2023-09-05 09:30:00,92.07,92.17,91.57,91.65,248427.0,90.2281,90.3261,89.7381,89.8165,248427.0
2023-09-05 09:40:00,91.65,91.77,91.34,91.37,182103.0,89.8165,89.9341,89.5127,89.5421,182103.0
2023-09-05 09:50:00,91.38,91.53,91.23,91.35,154119.0,89.5519,89.6989,89.4049,89.5225,154119.0
2023-09-05 10:00:00,91.34,91.51,91.21,91.38,148975.0,89.5127,89.6793,89.3853,89.5519,148975.0
2023-09-05 10:10:00,91.38,91.59,91.1,91.45,149342.0,89.5519,89.7577,89.2775,89.6205,149342.0
2023-09-05 10:20:00,91.45,91.86,91.41,91.55,157237.0,89.6205,90.0223,89.5813,89.7185,157237.0
2023-09-05 10:30:00,91.54,91.55,91.13,91.4,140341.0,89.7087,89.7185,89.3069,89.5715,140341.0
2023-09-05 10:40:00,91.34,91.75,91.25,91.68,86250.0,89.5127,89.9145,89.4245,89.8459,86250.0
2023-09-05 10:50:00,91.68,91.84,91.59,91.68,67302.0,89.8459,90.0027,89.7577,89.8459,67302.0
2023-09-05 11:00:00,91.7,92.26,91.7,92.12,170891.0,89.8655,90.4143,89.8655,90.2771,170891.0
2023-09-05 11:10:00,92.12,92.24,92.07,92.12,62901.0,90.2771,90.3947,90.2281,90.2771,62901.0
2023-09-05 11:20:00,92.11,92.16,91.78,91.78,103161.0,90.2673,90.3163,89.9439,89.9439,103161.0
2023-09-05 11:30:00,91.77,91.86,91.52,91.64,69227.0,89.9341,90.0223,89.6891,89.8067,69227.0
2023-09-05 11:40:00,91.62,91.79,91.56,91.74,51777.0,89.7871,89.9537,89.7283,89.9047,51777.0
2023-09-05 11:50:00,91.74,91.8,91.59,91.73,42860.0,89.9047,89.9635,89.7577,89.8949,42860.0
2023-09-05 12:00:00,91.74,91.91,91.72,91.9,54903.0,89.9047,90.0713,89.8851,90.0615,54903.0
2023-09-05 12:10:00,91.91,92.0,91.83,91.97,68542.0,90.0713,90.1595,89.9929,90.1301,68542.0
2023-09-05 12:20:00,91.98,92.04,91.81,91.85,92479.0,90.1399,90.1987,89.9733,90.0125,92479.0
2023-09-05 12:30:00,91.86,92.01,91.8,91.95,51104.0,90.0223,90.1693,89.9635,90.1105,51104.0
2023-09-05 12:40:00,91.96,92.04,91.87,91.92,64953.0,90.1203,90.1987,90.0321,90.0811,64953.0
2023-09-05 12:50:00,91.89,91.9,91.76,91.8,36662.0,90.0517,90.0615,89.9243,89.9635,36662.0
2023-09-05 13:00:00,91.81,91.81,91.46,91.48,50732.0,89.9733,89.9733,89.6303,89.6499,50732.0
2023-09-05 13:10:00,91.47,91.55,91.41,91.48,58046.0,89.6401,89.7185,89.5813,89.6499,58046.0
2023-09-05 13:20:00,91.47,91.52,91.36,91.37,72400.0,89.6401,89.6891,89.5323,89.5421,72400.0
2023-09-05 13:30:00,91.36,91.53,91.3,91.48,59984.0,89.5323,89.6989,89.4735,89.6499,59984.0
2023-09-05 13:40:00,91.48,91.59,91.44,91.54,47805.0,89.6499,89.7577,89.6107,89.7087,47805.0
2023-09-05 13:50:00,91.54,91.64,91.51,91.61,63456.0,89.7087,89.8067,89.6793,89.7773,63456.0
2023-09-05 14:00:00,91.62,91.65,91.42,91.5,43614.0,89.7871,89.8165,89.5911,89.6695,43614.0
2023-09-05 14:10:00,91.47,91.76,91.42,91.74,66313.0,89.6401,89.9243,89.5911,89.9047,66313.0
2023-09-05 14:20:00,91.77,91.88,91.66,91.84,66884.0,89.9341,90.0419,89.8263,90.0027,66884.0
2023-09-05 14:30:00,91.84,91.9,91.67,91.73,48235.0,90.0027,90.0615,89.8361,89.8949,48235.0
2023-09-05 14:40:00,91.72,91.88,91.71,91.84,33920.0,89.8851,90.0419,89.8753,90.0027,33920.0
2023-09-05 14:50:00,91.85,92.0,91.81,92.0,66217.0,90.0125,90.1595,89.9733,90.1595,66217.0
2023-09-05 15:00:00,91.98,91.99,91.7,91.71,73605.0,90.1399,90.1497,89.8655,89.8753,73605.0
2023-09-05 15:10:00,91.71,91.72,91.43,91.48,108255.0,89.8753,89.8851,89.6009,89.6499,108255.0
2023-09-05 15:20:00,91.49,91.6,91.38,91.5,43422.0,89.6597,89.7675,89.5519,89.6695,43422.0
2023-09-05 15:30:00,91.51,91.76,91.47,91.75,69546.0,89.6793,89.9243,89.6401,89.9145,69546.0
2023-09-05 15:40:00,91.75,91.84,91.46,91.5,113723.0,89.9145,90.0027,89.6303,89.6695,113723.0
2023-09-05 15:50:00,91.5,91.54,91.09,91.15,210824.0,89.6695,89.7087,89.2677,89.3265,210824.0
2023-09-06 09:30:00,90.6,90.66,90.03,90.06,390830.0,88.7875,88.8463,88.2289,88.2583,390830.0
2023-09-06 09:40:00,90.06,90.66,90.0,90.25,296605.0,88.2583,88.8463,88.1995,88.4445,296605.0
2023-09-06 09:50:00,90.21,90.54,90.21,90.32,133852.0,88.4053,88.7287,88.4053,88.5131,133852.0
2023-09-06 10:00:00,90.26,90.29,89.45,89.67,408631.0,88.4543,88.4837,87.6605,87.8761,408631.0
2023-09-06 10:10:00,89.67,89.91,89.5,89.9,120472.0,87.8761,88.1113,87.7095,88.1015,120472.0
2023-09-06 10:20:00,89.9,89.92,89.16,89.19,157469.0,88.1015,88.1211,87.3763,87.4057,157469.0
2023-09-06 10:30:00,89.19,89.48,89.13,89.36,140689.0,87.4057,87.6899,87.3469,87.5723,140689.0
2023-09-06 10:40:00,89.36,89.44,89.08,89.13,78263.0,87.5723,87.6507,87.2979,87.3469,78263.0
2023-09-06 10:50:00,89.14,89.22,88.89,88.92,161435.0,87.3567,87.4351,87.1117,87.1411,161435.0
2023-09-06 11:00:00,88.94,89.05,88.79,88.81,146848.0,87.1607,87.2685,87.0137,87.0333,146848.0
2023-09-06 11:10:00,88.82,88.97,88.62,88.95,125389.0,87.0431,87.1901,86.8471,87.1705,125389.0
2023-09-06 11:20:00,88.96,89.12,88.82,89.02,124304.0,87.1803,87.3371,87.0431,87.2391,124304.0
2023-09-06 11:30:00,89.01,89.11,88.88,89.0,143188.0,87.2293,87.3273,87.1019,87.2195,143188.0
2023-09-06 11:40:00,88.99,89.13,88.9,88.91,77735.0,87.2097,87.3469,87.1215,87.1313,77735.0
2023-09-06 11:50:00,88.91,89.04,88.78,88.86,83854.0,87.1313,87.2587,87.0039,87.0823,83854.0
2023-09-06 12:00:00,88.85,88.96,88.68,88.7,88078.0,87.0725,87.1803,86.9059,86.9255,88078.0
2023-09-06 12:10:00,88.69,88.86,88.66,88.68,73307.0,86.9157,87.0823,86.8863,86.9059,73307.0
2023-09-06 12:20:00,88.68,88.78,88.42,88.46,140411.0,86.9059,87.0039,86.6511,86.6903,140411.0
2023-09-06 12:30:00,88.46,88.51,88.34,88.43,89411.0,86.6903,86.7393,86.5727,86.6609,89411.0
2023-09-06 12:40:00,88.43,88.43,88.07,88.13,132550.0,86.6609,86.6609,86.3081,86.3669,132550.0
2023-09-06 12:50:00,88.11,88.21,87.92,88.06,116895.0,86.3473,86.4453,86.1611,86.2983,116895.0
2023-09-06 13:00:00,88.06,88.17,87.81,88.14,250815.0,86.2983,86.4061,86.0533,86.3767,250815.0
2023-09-06 13:10:00,88.15,88.6,88.14,88.6,138925.0,86.3865,86.8275,86.3767,86.8275,138925.0
2023-09-06 13:20:00,88.6,88.63,88.39,88.44,65658.0,86.8275,86.8569,86.6217,86.6707,65658.0
2023-09-06 13:30:00,88.44,88.64,88.42,88.62,59417.0,86.6707,86.8667,86.6511,86.8471,59417.0
2023-09-06 13:40:00,88.62,88.79,88.44,88.78,100793.0,86.8471,87.0137,86.6707,87.0039,100793.0
2023-09-06 13:50:00,88.79,88.86,88.59,88.73,110851.0,87.0137,87.0823,86.8177,86.9549,110851.0
2023-09-06 14:00:00,88.67,88.89,88.62,88.85,51723.0,86.8961,87.1117,86.8471,87.0725,51723.0
2023-09-06 14:10:00,88.84,88.87,88.65,88.8,67640.0,87.0627,87.0921,86.8765,87.0235,67640.0
2023-09-06 14:20:00,88.8,89.01,88.71,88.96,106936.0,87.0235,87.2293,86.9353,87.1803,106936.0
2023-09-06 14:30:00,88.97,89.21,88.96,89.11,107036.0,87.1901,87.4253,87.1803,87.3273,107036.0
2023-09-06 14:40:00,89.14,89.2,89.05,89.16,58701.0,87.3567,87.4155,87.2685,87.3763,58701.0
2023-09-06 14:50:00,89.17,89.22,89.04,89.1,66928.0,87.3861,87.4351,87.2587,87.3175,66928.0
2023-09-06 15:00:00,89.1,89.16,88.74,88.78,176767.0,87.3175,87.3763,86.9647,87.0039,176767.0
2023-09-06 15:10:00,88.77,89.19,88.73,89.16,171765.0,86.9941,87.4057,86.9549,87.3763,171765.0
2023-09-06 15:20:00,89.17,89.25,88.98,89.03,64244.0,87.3861,87.4645,87.1999,87.2489,64244.0
2023-09-06 15:30:00,89.04,89.23,89.01,89.19,63201.0,87.2587,87.4449,87.2293,87.4057,63201.0
2023-09-06 15:40:00,89.18,89.24,89.04,89.17,62390.0,87.3959,87.4547,87.2587,87.3861,62390.0
2023-09-06 15:50:00,89.17,89.38,88.97,89.28,417723.0,87.3861,87.5919,87.1901,87.4939,417723.0
2023-09-07 09:30:00,87.31,87.84,87.14,87.8,495732.0,85.5633,86.0827,85.3967,86.0435,495732.0
2023-09-07 09:40:00,87.83,88.1,87.66,87.71,220750.0,86.0729,86.3375,85.9063,85.9553,220750.0
2023-09-07 09:50:00,87.72,87.91,87.32,87.5,174044.0,85.9651,86.1513,85.5731,85.7495,174044.0
2023-09-07 10:00:00,87.52,87.59,87.17,87.44,167282.0,85.7691,85.8377,85.4261,85.6907,167282.0
2023-09-07 10:10:00,87.45,87.76,87.34,87.42,319083.0,85.7005,86.0043,85.5927,85.6711,319083.0
2023-09-07 10:20:00,87.45,87.65,87.32,87.38,118011.0,85.7005,85.8965,85.5731,85.6319,118011.0
2023-09-07 10:30:00,87.38,87.83,87.12,87.81,174640.0,85.6319,86.0729,85.3771,86.0533,174640.0
2023-09-07 10:40:00,87.79,88.25,87.75,88.01,189553.0,86.0337,86.4845,85.9945,86.2493,189553.0
2023-09-07 10:50:00,88.02,88.06,87.8,87.87,113296.0,86.2591,86.2983,86.0435,86.1121,113296.0
2023-09-07 11:00:00,87.89,88.23,87.88,88.16,144154.0,86.1317,86.4649,86.1219,86.3963,144154.0
2023-09-07 11:10:00,88.16,88.28,88.01,88.1,185456.0,86.3963,86.5139,86.2493,86.3375,185456.0
2023-09-07 11:20:00,88.09,88.25,87.96,88.0,90811.0,86.3277,86.4845,86.2003,86.2395,90811.0
2023-09-07 11:30:00,88.01,88.46,87.91,88.31,123385.0,86.2493,86.6903,86.1513,86.5433,123385.0
2023-09-07 11:40:00,88.33,88.33,87.99,88.0,77244.0,86.5629,86.5629,86.2297,86.2395,77244.0
2023-09-07 11:50:00,88.04,88.04,87.77,87.85,187271.0,86.2787,86.2787,86.0141,86.0925,187271.0
2023-09-07 12:00:00,87.85,88.36,87.81,88.28,101441.0,86.0925,86.5923,86.0533,86.5139,101441.0
2023-09-07 12:10:00,88.27,88.4,88.2,88.38,59915.0,86.5041,86.6315,86.4355,86.6119,59915.0
2023-09-07 12:20:00,88.37,88.57,88.16,88.49,111568.0,86.6021,86.7981,86.3963,86.7197,111568.0
2023-09-07 12:30:00,88.49,88.6,88.38,88.41,70242.0,86.7197,86.8275,86.6119,86.6413,70242.0
2023-09-07 12:40:00,88.41,88.44,88.25,88.27,49144.0,86.6413,86.6707,86.4845,86.5041,49144.0
2023-09-07 12:50:00,88.27,88.37,88.12,88.15,171384.0,86.5041,86.6021,86.3571,86.3865,171384.0
2023-09-07 13:00:00,88.12,88.36,88.06,88.17,70047.0,86.3571,86.5923,86.2983,86.4061,70047.0
2023-09-07 13:10:00,88.16,88.48,88.07,88.44,80613.0,86.3963,86.7099,86.3081,86.6707,80613.0
2023-09-07 13:20:00,88.46,88.53,88.34,88.51,46828.0,86.6903,86.7589,86.5727,86.7393,46828.0
2023-09-07 13:30:00,88.52,88.57,88.29,88.33,73844.0,86.7491,86.7981,86.5237,86.5629,73844.0
2023-09-07 13:40:00,88.34,88.52,88.27,88.41,42961.0,86.5727,86.7491,86.5041,86.6413,42961.0
2023-09-07 13:50:00,88.4,88.58,88.39,88.49,44572.0,86.6315,86.8079,86.6217,86.7197,44572.0
2023-09-07 14:00:00,88.49,88.66,88.43,88.48,86153.0,86.7197,86.8863,86.6609,86.7099,86153.0
2023-09-07 14:10:00,88.47,88.54,88.36,88.39,88793.0,86.7001,86.7687,86.5923,86.6217,88793.0
2023-09-07 14:20:00,88.39,88.39,88.11,88.12,70992.0,86.6217,86.6217,86.3473,86.3571,70992.0
2023-09-07 14:30:00,88.1,88.23,87.91,87.93,102871.0,86.3375,86.4649,86.1513,86.1709,102871.0
2023-09-07 14:40:00,87.93,88.28,87.92,88.25,101278.0,86.1709,86.5139,86.1611,86.4845,101278.0
2023-09-07 14:50:00,88.26,88.52,88.21,88.44,72525.0,86.4943,86.7491,86.4453,86.6707,72525.0
2023-09-07 15:00:00,88.45,88.53,88.03,88.11,107403.0,86.6805,86.7589,86.2689,86.3473,107403.0
2023-09-07 15:10:00,88.13,88.47,88.13,88.4,81057.0,86.3669,86.7001,86.3669,86.6315,81057.0
2023-09-07 15:20:00,88.39,88.46,88.26,88.42,77980.0,86.6217,86.6903,86.4943,86.6511,77980.0
2023-09-07 15:30:00,88.41,88.49,88.25,88.27,95328.0,86.6413,86.7197,86.4845,86.5041,95328.0
2023-09-07 15:40:00,88.26,88.62,88.24,88.57,97137.0,86.4943,86.8471,86.4747,86.7981,97137.0
2023-09-07 15:50:00,88.57,88.79,88.18,88.36,317076.0,86.7981,87.0137,86.4159,86.5923,317076.0
2023-09-08 09:30:00,88.39,89.02,88.3,88.83,262749.0,86.6217,87.2391,86.5335,87.0529,262749.0
2023-09-08 09:40:00,88.86,89.06,88.76,89.0,203765.0,87.0823,87.2783,86.9843,87.2195,203765.0
2023-09-08 09:50:00,89.02,89.07,88.64,88.9,149553.0,87.2391,87.2881,86.8667,87.1215,149553.0
2023-09-08 10:00:00,88.9,89.41,88.86,89.05,316226.0,87.1215,87.6213,87.0823,87.2685,316226.0
2023-09-08 10:10:00,89.05,89.4,89.02,89.32,202046.0,87.2685,87.6115,87.2391,87.5331,202046.0
2023-09-08 10:20:00,89.3,89.55,89.29,89.5,160666.0,87.5135,87.7585,87.5037,87.7095,160666.0
2023-09-08 10:30:00,89.51,89.66,89.27,89.37,141934.0,87.7193,87.8663,87.4841,87.5821,141934.0
2023-09-08 10:40:00,89.36,89.43,89.08,89.24,94108.0,87.5723,87.6409,87.2979,87.4547,94108.0
2023-09-08 10:50:00,89.24,89.41,88.94,88.95,151397.0,87.4547,87.6213,87.1607,87.1705,151397.0
2023-09-08 11:00:00,88.93,89.24,88.86,88.98,116365.0,87.1509,87.4547,87.0823,87.1999,116365.0
2023-09-08 11:10:00,88.96,89.4,88.94,89.32,82231.0,87.1803,87.6115,87.1607,87.5331,82231.0
2023-09-08 11:20:00,89.32,89.43,89.27,89.36,52852.0,87.5331,87.6409,87.4841,87.5723,52852.0
2023-09-08 11:30:00,89.36,89.53,89.32,89.47,68988.0,87.5723,87.7389,87.5331,87.6801,68988.0
2023-09-08 11:40:00,89.49,89.5,89.22,89.25,107457.0,87.6997,87.7095,87.4351,87.4645,107457.0
2023-09-08 11:50:00,89.24,89.3,89.04,89.11,104104.0,87.4547,87.5135,87.2587,87.3273,104104.0
2023-09-08 12:00:00,89.12,89.13,88.95,89.05,76233.0,87.3371,87.3469,87.1705,87.2685,76233.0
2023-09-08 12:10:00,89.05,89.43,89.05,89.41,86349.0,87.2685,87.6409,87.2685,87.6213,86349.0
2023-09-08 12:20:00,89.42,89.48,89.14,89.15,131755.0,87.6311,87.6899,87.3567,87.3665,131755.0
2023-09-08 12:30:00,89.14,89.14,88.89,89.03,146966.0,87.3567,87.3567,87.1117,87.2489,146966.0
2023-09-08 12:40:00,89.0,89.22,88.87,88.89,90573.0,87.2195,87.4351,87.0921,87.1117,90573.0
2023-09-08 12:50:00,88.87,89.07,88.76,89.06,89789.0,87.0921,87.2881,86.9843,87.2783,89789.0
2023-09-08 13:00:00,89.06,89.06,88.78,88.85,66637.0,87.2783,87.2783,87.0039,87.0725,66637.0
2023-09-08 13:10:00,88.83,89.06,88.71,89.04,89987.0,87.0529,87.2783,86.9353,87.2587,89987.0
2023-09-08 13:20:00,89.05,89.12,88.78,88.87,88511.0,87.2685,87.3371,87.0039,87.0921,88511.0
2023-09-08 13:30:00,88.88,88.96,88.77,88.92,54775.0,87.1019,87.1803,86.9941,87.1411,54775.0
2023-09-08 13:40:00,88.92,89.03,88.82,88.92,56600.0,87.1411,87.2489,87.0431,87.1411,56600.0
2023-09-08 13:50:00,88.93,88.97,88.75,88.94,54973.0,87.1509,87.1901,86.9745,87.1607,54973.0
2023-09-08 14:00:00,88.94,89.14,88.93,89.05,49421.0,87.1607,87.3567,87.1509,87.2685,49421.0
2023-09-08 14:10:00,89.04,89.04,88.45,88.54,167396.0,87.2587,87.2587,86.6805,86.7687,167396.0
2023-09-08 14:20:00,88.54,88.66,88.47,88.61,70437.0,86.7687,86.8863,86.7001,86.8373,70437.0
2023-09-08 14:30:00,88.6,88.69,88.38,88.4,98075.0,86.8275,86.9157,86.6119,86.6315,98075.0
2023-09-08 14:40:00,88.41,88.66,88.39,88.47,70322.0,86.6413,86.8863,86.6217,86.7001,70322.0
2023-09-08 14:50:00,88.49,88.55,88.33,88.36,45780.0,86.7197,86.7785,86.5629,86.5923,45780.0
2023-09-08 15:00:00,88.35,88.43,88.18,88.31,85686.0,86.5825,86.6609,86.4159,86.5433,85686.0
2023-09-08 15:10:00,88.36,88.41,88.24,88.24,42074.0,86.5923,86.6413,86.4747,86.4747,42074.0
2023-09-08 15:20:00,88.27,88.34,88.12,88.21,102332.0,86.5041,86.5727,86.3571,86.4453,102332.0
2023-09-08 15:30:00,88.21,88.42,88.14,88.31,171223.0,86.4453,86.6511,86.3767,86.5433,171223.0
2023-09-08 15:40:00,88.31,88.52,88.28,88.42,160602.0,86.5433,86.7491,86.5139,86.6511,160602.0
2023-09-08 15:50:00,88.43,88.78,88.33,88.71,317806.0,86.6609,87.0039,86.5629,86.9353,317806.0
2023-09-11 09:30:00,90.28,90.63,90.07,90.07,535060.0,88.4739,88.8169,88.2681,88.2681,535060.0
2023-09-11 09:40:00,90.07,90.13,89.67,89.79,298905.0,88.2681,88.3269,87.8761,87.9937,298905.0
2023-09-11 09:50:00,89.77,89.91,89.54,89.57,230382.0,87.9741,88.1113,87.7487,87.7781,230382.0
2023-09-11 10:00:00,89.55,89.77,89.52,89.64,117122.0,87.7585,87.9741,87.7291,87.8467,117122.0
2023-09-11 10:10:00,89.66,89.73,89.4,89.69,160996.0,87.8663,87.9349,87.6115,87.8957,160996.0
2023-09-11 10:20:00,89.7,90.09,89.64,90.03,210200.0,87.9055,88.2877,87.8467,88.2289,210200.0
2023-09-11 10:30:00,90.03,90.03,89.54,89.6,120392.0,88.2289,88.2289,87.7487,87.8075,120392.0
2023-09-11 10:40:00,89.61,89.85,89.56,89.82,85403.0,87.8173,88.0525,87.7683,88.0231,85403.0
2023-09-11 10:50:00,89.83,89.92,89.41,89.51,209865.0,88.0329,88.1211,87.6213,87.7193,209865.0
2023-09-11 11:00:00,89.5,89.53,89.24,89.35,117807.0,87.7095,87.7389,87.4547,87.5625,117807.0
2023-09-11 11:10:00,89.34,89.55,89.26,89.53,77476.0,87.5527,87.7585,87.4743,87.7389,77476.0
2023-09-11 11:20:00,89.53,89.86,89.46,89.74,116221.0,87.7389,88.0623,87.6703,87.9447,116221.0
2023-09-11 11:30:00,89.73,89.75,89.58,89.7,51329.0,87.9349,87.9545,87.7879,87.9055,51329.0
2023-09-11 11:40:00,89.67,89.73,89.42,89.47,54414.0,87.8761,87.9349,87.6311,87.6801,54414.0
2023-09-11 11:50:00,89.46,89.58,89.43,89.5,45558.0,87.6703,87.7879,87.6409,87.7095,45558.0
2023-09-11 12:00:00,89.53,89.87,89.5,89.79,112721.0,87.7389,88.0721,87.7095,87.9937,112721.0
2023-09-11 12:10:00,89.8,89.91,89.73,89.77,70940.0,88.0035,88.1113,87.9349,87.9741,70940.0
2023-09-11 12:20:00,89.77,90.04,89.69,90.0,99170.0,87.9741,88.2387,87.8957,88.1995,99170.0
2023-09-11 12:30:00,90.03,90.04,89.81,89.83,60035.0,88.2289,88.2387,88.0133,88.0329,60035.0
2023-09-11 12:40:00,89.84,89.95,89.8,89.95,40133.0,88.0427,88.1505,88.0035,88.1505,40133.0
2023-09-11 12:50:00,89.94,90.03,89.82,90.0,50562.0,88.1407,88.2289,88.0231,88.1995,50562.0
2023-09-11 13:00:00,90.01,90.1,89.88,90.05,79205.0,88.2093,88.2975,88.0819,88.2485,79205.0
2023-09-11 13:10:00,90.07,90.15,89.99,90.13,79690.0,88.2681,88.3465,88.1897,88.3269,79690.0
2023-09-11 13:20:00,90.15,90.3,90.13,90.28,67203.0,88.3465,88.4935,88.3269,88.4739,67203.0
2023-09-11 13:30:00,90.29,90.46,90.25,90.45,79239.0,88.4837,88.6503,88.4445,88.6405,79239.0
2023-09-11 13:40:00,90.45,90.45,90.28,90.28,54041.0,88.6405,88.6405,88.4739,88.4739,54041.0
2023-09-11 13:50:00,90.29,90.42,90.28,90.41,90392.0,88.4837,88.6111,88.4739,88.6013,90392.0
2023-09-11 14:00:00,90.41,90.42,90.2,90.26,103013.0,88.6013,88.6111,88.3955,88.4543,103013.0
2023-09-11 14:10:00,90.27,90.44,90.24,90.44,70518.0,88.4641,88.6307,88.4347,88.6307,70518.0
2023-09-11 14:20:00,90.43,90.46,90.34,90.43,80390.0,88.6209,88.6503,88.5327,88.6209,80390.0
2023-09-11 14:30:00,90.43,90.49,90.4,90.46,68796.0,88.6209,88.6797,88.5915,88.6503,68796.0
2023-09-11 14:40:00,90.46,90.49,90.32,90.47,97500.0,88.6503,88.6797,88.5131,88.6601,97500.0
2023-09-11 14:50:00,90.48,90.51,90.36,90.43,54129.0,88.6699,88.6993,88.5523,88.6209,54129.0
2023-09-11 15:00:00,90.44,90.49,90.37,90.48,60025.0,88.6307,88.6797,88.5621,88.6699,60025.0
2023-09-11 15:10:00,90.48,90.49,90.27,90.35,96770.0,88.6699,88.6797,88.4641,88.5425,96770.0
2023-09-11 15:20:00,90.34,90.59,90.33,90.53,109402.0,88.5327,88.7777,88.5229,88.7189,109402.0
2023-09-11 15:30:00,90.53,90.55,90.43,90.49,69171.0,88.7189,88.7385,88.6209,88.6797,69171.0
2023-09-11 15:40:00,90.48,90.52,90.33,90.36,105270.0,88.6699,88.7091,88.5229,88.5523,105270.0
2023-09-11 15:50:00,90.36,90.49,90.19,90.45,301851.0,88.5523,88.6797,88.3857,88.6405,301851.0
2023-09-12 09:30:00,89.49,89.95,89.41,89.89,269829.0,87.6997,88.1505,87.6213,88.0917,269829.0
2023-09-12 09:40:00,89.9,90.03,89.63,89.7,192762.0,88.1015,88.2289,87.8369,87.9055,192762.0
2023-09-12 09:50:00,89.69,89.99,89.62,89.93,120988.0,87.8957,88.1897,87.8271,88.1309,120988.0
2023-09-12 10:00:00,89.93,89.94,89.58,89.64,115257.0,88.1309,88.1407,87.7879,87.8467,115257.0
2023-09-12 10:10:00,89.64,89.88,89.58,89.84,92236.0,87.8467,88.0819,87.7879,88.0427,92236.0
2023-09-12 10:20:00,89.83,89.83,89.16,89.3,184266.0,88.0329,88.0329,87.3763,87.5135,184266.0
2023-09-12 10:30:00,89.29,89.49,89.14,89.31,150999.0,87.5037,87.6997,87.3567,87.5233,150999.0
2023-09-12 10:40:00,89.32,89.48,89.21,89.33,80411.0,87.5331,87.6899,87.4253,87.5429,80411.0
2023-09-12 10:50:00,89.33,89.33,89.05,89.07,106294.0,87.5429,87.5429,87.2685,87.2881,106294.0
2023-09-12 11:00:00,89.05,89.4,88.98,89.09,177249.0,87.2685,87.6115,87.1999,87.3077,177249.0
2023-09-12 11:10:00,89.08,89.17,88.99,89.07,59484.0,87.2979,87.3861,87.2097,87.2881,59484.0
2023-09-12 11:20:00,89.07,89.38,89.07,89.38,86098.0,87.2881,87.5919,87.2881,87.5919,86098.0
2023-09-12 11:30:00,89.37,89.54,89.37,89.46,142996.0,87.5821,87.7487,87.5821,87.6703,142996.0
2023-09-12 11:40:00,89.45,89.58,89.43,89.55,56472.0,87.6605,87.7879,87.6409,87.7585,56472.0
2023-09-12 11:50:00,89.56,89.65,89.53,89.57,72565.0,87.7683,87.8565,87.7389,87.7781,72565.0
2023-09-12 12:00:00,89.6,89.75,89.59,89.74,92230.0,87.8075,87.9545,87.7977,87.9447,92230.0
2023-09-12 12:10:00,89.75,89.84,89.67,89.78,104163.0,87.9545,88.0427,87.8761,87.9839,104163.0
2023-09-12 12:20:00,89.79,89.83,89.64,89.71,85540.0,87.9937,88.0329,87.8467,87.9153,85540.0
2023-09-12 12:30:00,89.67,89.7,89.52,89.61,91838.0,87.8761,87.9055,87.7291,87.8173,91838.0
2023-09-12 12:40:00,89.61,89.84,89.59,89.84,72224.0,87.8173,88.0427,87.7977,88.0427,72224.0
2023-09-12 12:50:00,89.83,89.85,89.62,89.69,69338.0,88.0329,88.0525,87.8271,87.8957,69338.0
2023-09-12 13:00:00,89.72,89.87,89.62,89.71,71324.0,87.9251,88.0721,87.8271,87.9153,71324.0
2023-09-12 13:10:00,89.71,89.94,89.71,89.93,66636.0,87.9153,88.1407,87.9153,88.1309,66636.0
2023-09-12 13:20:00,89.96,90.45,89.96,90.27,217161.0,88.1603,88.6405,88.1603,88.4641,217161.0
2023-09-12 13:30:00,90.28,90.4,90.16,90.21,75593.0,88.4739,88.5915,88.3563,88.4053,75593.0
2023-09-12 13:40:00,90.21,90.25,89.6,89.74,127912.0,88.4053,88.4445,87.8075,87.9447,127912.0
2023-09-12 13:50:00,89.75,89.85,89.47,89.55,123450.0,87.9545,88.0525,87.6801,87.7585,123450.0
2023-09-12 14:00:00,89.53,89.53,89.39,89.44,64742.0,87.7389,87.7389,87.6017,87.6507,64742.0
2023-09-12 14:10:00,89.43,89.59,89.31,89.44,92743.0,87.6409,87.7977,87.5233,87.6507,92743.0
2023-09-12 14:20:00,89.46,89.52,89.27,89.47,90282.0,87.6703,87.7291,87.4841,87.6801,90282.0
2023-09-12 14:30:00,89.45,89.52,89.3,89.39,42395.0,87.6605,87.7291,87.5135,87.6017,42395.0
2023-09-12 14:40:00,89.39,89.4,89.18,89.21,64022.0,87.6017,87.6115,87.3959,87.4253,64022.0
2023-09-12 14:50:00,89.2,89.2,88.88,88.98,142194.0,87.4155,87.4155,87.1019,87.1999,142194.0
2023-09-12 15:00:00,88.95,88.96,88.78,88.81,90778.0,87.1705,87.1803,87.0039,87.0333,90778.0
2023-09-12 15:10:00,88.83,88.9,88.66,88.69,102875.0,87.0529,87.1215,86.8863,86.9157,102875.0
2023-09-12 15:20:00,88.69,88.76,88.56,88.69,140204.0,86.9157,86.9843,86.7883,86.9157,140204.0
2023-09-12 15:30:00,88.7,88.85,88.69,88.77,134749.0,86.9255,87.0725,86.9157,86.9941,134749.0
2023-09-12 15:40:00,88.78,88.98,88.76,88.85,146154.0,87.0039,87.1999,86.9843,87.0725,146154.0
2023-09-12 15:50:00,88.85,89.05,88.81,88.9,458793.0,87.0725,87.2685,87.0333,87.1215,458793.0
2023-09-13 09:30:00,89.0,89.65,88.88,89.4,415346.0,87.2195,87.8565,87.1019,87.6115,415346.0
2023-09-13 09:40:00,89.42,89.54,89.15,89.44,171907.0,87.6311,87.7487,87.3665,87.6507,171907.0
2023-09-13 09:50:00,89.42,89.49,88.99,89.46,155728.0,87.6311,87.6997,87.2097,87.6703,155728.0
2023-09-13 10:00:00,89.46,89.49,88.65,88.75,168910.0,87.6703,87.6997,86.8765,86.9745,168910.0
2023-09-13 10:10:00,88.74,88.89,88.34,88.44,206747.0,86.9647,87.1117,86.5727,86.6707,206747.0
2023-09-13 10:20:00,88.43,89.05,88.42,88.96,167518.0,86.6609,87.2685,86.6511,87.1803,167518.0
2023-09-13 10:30:00,88.98,89.4,88.94,89.4,142745.0,87.1999,87.6115,87.1607,87.6115,142745.0
2023-09-13 10:40:00,89.41,89.53,89.24,89.34,128070.0,87.6213,87.7389,87.4547,87.5527,128070.0
2023-09-13 10:50:00,89.33,89.62,89.3,89.53,97747.0,87.5429,87.8271,87.5135,87.7389,97747.0
2023-09-13 11:00:00,89.55,89.76,89.43,89.66,126601.0,87.7585,87.9643,87.6409,87.8663,126601.0
2023-09-13 11:10:00,89.65,89.76,89.5,89.51,99146.0,87.8565,87.9643,87.7095,87.7193,99146.0
2023-09-13 11:20:00,89.49,89.82,89.42,89.78,132273.0,87.6997,88.0231,87.6311,87.9839,132273.0
2023-09-13 11:30:00,89.78,89.85,89.59,89.67,75081.0,87.9839,88.0525,87.7977,87.8761,75081.0
2023-09-13 11:40:00,89.65,89.82,89.51,89.66,65935.0,87.8565,88.0231,87.7193,87.8663,65935.0
2023-09-13 11:50:00,89.66,89.67,89.23,89.64,129852.0,87.8663,87.8761,87.4449,87.8467,129852.0
2023-09-13 12:00:00,89.65,89.69,89.46,89.59,83201.0,87.8565,87.8957,87.6703,87.7977,83201.0
2023-09-13 12:10:00,89.62,89.67,89.33,89.62,71700.0,87.8271,87.8761,87.5429,87.8271,71700.0
2023-09-13 12:20:00,89.63,89.78,89.62,89.71,52829.0,87.8369,87.9839,87.8271,87.9153,52829.0
2023-09-13 12:30:00,89.72,89.81,89.47,89.48,71612.0,87.9251,88.0133,87.6801,87.6899,71612.0
2023-09-13 12:40:00,89.45,89.61,89.36,89.55,64606.0,87.6605,87.8173,87.5723,87.7585,64606.0
2023-09-13 12:50:00,89.56,89.81,89.49,89.67,50668.0,87.7683,88.0133,87.6997,87.8761,50668.0
2023-09-13 13:00:00,89.67,89.79,89.58,89.59,45859.0,87.8761,87.9937,87.7879,87.7977,45859.0
2023-09-13 13:10:00,89.66,89.83,89.6,89.71,59205.0,87.8663,88.0329,87.8075,87.9153,59205.0
2023-09-13 13:20:00,89.71,89.84,89.65,89.67,43976.0,87.9153,88.0427,87.8565,87.8761,43976.0
2023-09-13 13:30:00,89.69,89.86,89.58,89.77,57084.0,87.8957,88.0623,87.7879,87.9741,57084.0
2023-09-13 13:40:00,89.8,89.92,89.74,89.76,64197.0,88.0035,88.1211,87.9447,87.9643,64197.0
2023-09-13 13:50:00,89.73,89.81,89.67,89.73,44751.0,87.9349,88.0133,87.8761,87.9349,44751.0
2023-09-13 14:00:00,89.72,89.79,89.46,89.55,67840.0,87.9251,87.9937,87.6703,87.7585,67840.0
2023-09-13 14:10:00,89.56,89.68,89.41,89.45,58037.0,87.7683,87.8859,87.6213,87.6605,58037.0
2023-09-13 14:20:00,89.48,89.58,89.37,89.56,68021.0,87.6899,87.7879,87.5821,87.7683,68021.0
2023-09-13 14:30:00,89.56,89.58,89.35,89.51,86421.0,87.7683,87.7879,87.5625,87.7193,86421.0
2023-09-13 14:40:00,89.53,89.58,89.23,89.24,62644.0,87.7389,87.7879,87.4449,87.4547,62644.0
2023-09-13 14:50:00,89.23,89.27,88.6,89.01,251369.0,87.4449,87.4841,86.8275,87.2293,251369.0
2023-09-13 15:00:00,89.03,89.06,88.56,88.62,162749.0,87.2489,87.2783,86.7883,86.8471,162749.0
2023-09-13 15:10:00,88.62,88.78,88.49,88.76,194709.0,86.8471,87.0039,86.7197,86.9843,194709.0
2023-09-13 15:20:00,88.76,88.89,88.64,88.88,125655.0,86.9843,87.1117,86.8667,87.1019,125655.0
2023-09-13 15:30:00,88.89,89.11,88.89,89.02,209235.0,87.1117,87.3273,87.1117,87.2391,209235.0
2023-09-13 15:40:00,89.03,89.18,89.0,89.08,108947.0,87.2489,87.3959,87.2195,87.2979,108947.0
2023-09-13 15:50:00,89.06,89.38,88.96,89.22,692498.0,87.2783,87.5919,87.1803,87.4351,692498.0
2023-09-14 09:30:00,90.68,90.78,90.27,90.49,361729.0,88.8659,88.9639,88.4641,88.6797,361729.0
2023-09-14 09:40:00,90.5,90.57,90.21,90.33,133406.0,88.6895,88.7581,88.4053,88.5229,133406.0
2023-09-14 09:50:00,90.37,90.56,90.05,90.56,300421.0,88.5621,88.7483,88.2485,88.7483,300421.0
2023-09-14 10:00:00,90.57,90.67,90.08,90.11,282141.0,88.7581,88.8561,88.2779,88.3073,282141.0
2023-09-14 10:10:00,90.1,90.2,89.86,89.93,232304.0,88.2975,88.3955,88.0623,88.1309,232304.0
2023-09-14 10:20:00,89.92,90.33,89.83,90.33,166622.0,88.1211,88.5229,88.0329,88.5229,166622.0
2023-09-14 10:30:00,90.34,90.57,90.3,90.45,141261.0,88.5327,88.7581,88.4935,88.6405,141261.0
2023-09-14 10:40:00,90.46,90.91,90.46,90.86,183263.0,88.6503,89.0913,88.6503,89.0423,183263.0
2023-09-14 10:50:00,90.89,90.98,90.84,90.92,146775.0,89.0717,89.1599,89.0227,89.1011,146775.0
2023-09-14 11:00:00,90.91,91.12,90.91,91.08,126064.0,89.0913,89.2971,89.0913,89.2579,126064.0
2023-09-14 11:10:00,91.09,91.24,90.98,91.07,171855.0,89.2677,89.4147,89.1599,89.2481,171855.0
2023-09-14 11:20:00,91.06,91.08,90.89,90.91,85382.0,89.2383,89.2579,89.0717,89.0913,85382.0
2023-09-14 11:30:00,90.93,91.01,90.79,90.79,79119.0,89.1109,89.1893,88.9737,88.9737,79119.0
2023-09-14 11:40:00,90.79,90.95,90.63,90.93,108183.0,88.9737,89.1305,88.8169,89.1109,108183.0
2023-09-14 11:50:00,90.93,91.17,90.93,91.15,122320.0,89.1109,89.3461,89.1109,89.3265,122320.0
2023-09-14 12:00:00,91.15,91.19,91.07,91.07,59206.0,89.3265,89.3657,89.2481,89.2481,59206.0
2023-09-14 12:10:00,91.08,91.51,91.06,91.38,145561.0,89.2579,89.6793,89.2383,89.5519,145561.0
2023-09-14 12:20:00,91.41,91.41,91.19,91.26,87527.0,89.5813,89.5813,89.3657,89.4343,87527.0
2023-09-14 12:30:00,91.26,91.41,91.2,91.3,53218.0,89.4343,89.5813,89.3755,89.4735,53218.0
2023-09-14 12:40:00,91.29,91.47,91.29,91.46,48372.0,89.4637,89.6401,89.4637,89.6303,48372.0
2023-09-14 12:50:00,91.46,91.62,91.44,91.59,84094.0,89.6303,89.7871,89.6107,89.7577,84094.0
2023-09-14 13:00:00,91.59,91.59,91.41,91.43,54811.0,89.7577,89.7577,89.5813,89.6009,54811.0
2023-09-14 13:10:00,91.44,91.54,91.4,91.47,40794.0,89.6107,89.7087,89.5715,89.6401,40794.0
2023-09-14 13:20:00,91.48,91.56,91.36,91.43,53978.0,89.6499,89.7283,89.5323,89.6009,53978.0
2023-09-14 13:30:00,91.46,91.6,91.44,91.58,49392.0,89.6303,89.7675,89.6107,89.7479,49392.0
2023-09-14 13:40:00,91.58,91.58,91.36,91.38,59702.0,89.7479,89.7479,89.5323,89.5519,59702.0
2023-09-14 13:50:00,91.37,91.46,91.29,91.31,45840.0,89.5421,89.6303,89.4637,89.4833,45840.0
2023-09-14 14:00:00,91.3,91.4,91.26,91.31,73224.0,89.4735,89.5715,89.4343,89.4833,73224.0
2023-09-14 14:10:00,91.3,91.35,91.22,91.25,77664.0,89.4735,89.5225,89.3951,89.4245,77664.0
2023-09-14 14:20:00,91.26,91.4,91.21,91.24,96834.0,89.4343,89.5715,89.3853,89.4147,96834.0
2023-09-14 14:30:00,91.23,91.45,91.18,91.42,66503.0,89.4049,89.6205,89.3559,89.5911,66503.0
2023-09-14 14:40:00,91.4,91.57,91.37,91.57,47582.0,89.5715,89.7381,89.5421,89.7381,47582.0
2023-09-14 14:50:00,91.57,91.58,91.47,91.56,45557.0,89.7381,89.7479,89.6401,89.7283,45557.0
2023-09-14 15:00:00,91.57,91.85,91.56,91.75,151246.0,89.7381,90.0125,89.7283,89.9145,151246.0
2023-09-14 15:10:00,91.76,91.8,91.63,91.66,74937.0,89.9243,89.9635,89.7969,89.8263,74937.0
2023-09-14 15:20:00,91.65,91.68,91.39,91.41,97124.0,89.8165,89.8459,89.5617,89.5813,97124.0
2023-09-14 15:30:00,91.4,91.5,91.29,91.39,120423.0,89.5715,89.6695,89.4637,89.5617,120423.0
2023-09-14 15:40:00,91.39,91.53,91.37,91.47,128935.0,89.5617,89.6989,89.5421,89.6401,128935.0
2023-09-14 15:50:00,91.48,91.6,91.29,91.46,453048.0,89.6499,89.7675,89.4637,89.6303,453048.0
2023-09-15 09:30:00,90.44,90.58,90.17,90.24,530804.0,88.6307,88.7679,88.3661,88.4347,530804.0
2023-09-15 09:40:00,90.26,90.27,89.78,89.97,370768.0,88.4543,88.4641,87.9839,88.1701,370768.0
2023-09-15 09:50:00,89.95,90.09,89.67,89.93,256114.0,88.1505,88.2877,87.8761,88.1309,256114.0
2023-09-15 10:00:00,89.98,90.25,89.8,89.85,464969.0,88.1799,88.4445,88.0035,88.0525,464969.0
2023-09-15 10:10:00,89.84,89.96,89.42,89.74,399013.0,88.0427,88.1603,87.6311,87.9447,399013.0
2023-09-15 10:20:00,89.73,89.93,89.55,89.69,218033.0,87.9349,88.1309,87.7585,87.8957,218033.0
2023-09-15 10:30:00,89.69,89.83,89.49,89.71,199547.0,87.8957,88.0329,87.6997,87.9153,199547.0
2023-09-15 10:40:00,89.69,89.73,89.33,89.5,192058.0,87.8957,87.9349,87.5429,87.7095,192058.0
2023-09-15 10:50:00,89.49,89.49,88.78,88.79,266227.0,87.6997,87.6997,87.0039,87.0137,266227.0
2023-09-15 11:00:00,88.8,88.95,88.63,88.9,347621.0,87.0235,87.1705,86.8569,87.1215,347621.0
2023-09-15 11:10:00,88.9,89.02,88.75,88.82,136301.0,87.1215,87.2391,86.9745,87.0431,136301.0
2023-09-15 11:20:00,88.81,89.07,88.72,89.07,146392.0,87.0333,87.2881,86.9451,87.2881,146392.0
2023-09-15 11:30:00,89.06,89.15,88.83,88.95,204189.0,87.2783,87.3665,87.0529,87.1705,204189.0
2023-09-15 11:40:00,88.93,89.23,88.93,89.2,186481.0,87.1509,87.4449,87.1509,87.4155,186481.0
2023-09-15 11:50:00,89.21,89.26,88.88,89.12,190110.0,87.4253,87.4743,87.1019,87.3371,190110.0
2023-09-15 12:00:00,89.13,89.24,89.07,89.16,106624.0,87.3469,87.4547,87.2881,87.3763,106624.0
2023-09-15 12:10:00,89.17,89.23,89.01,89.17,152265.0,87.3861,87.4449,87.2293,87.3861,152265.0
2023-09-15 12:20:00,89.19,89.22,88.99,89.04,136961.0,87.4057,87.4351,87.2097,87.2587,136961.0
2023-09-15 12:30:00,89.03,89.27,88.97,89.25,90009.0,87.2489,87.4841,87.1901,87.4645,90009.0
2023-09-15 12:40:00,89.26,89.29,89.08,89.24,112523.0,87.4743,87.5037,87.2979,87.4547,112523.0
2023-09-15 12:50:00,89.23,89.28,89.03,89.18,81284.0,87.4449,87.4939,87.2489,87.3959,81284.0
2023-09-15 13:00:00,89.18,89.18,88.66,88.68,192841.0,87.3959,87.3959,86.8863,86.9059,192841.0
2023-09-15 13:10:00,88.69,88.72,88.28,88.29,180876.0,86.9157,86.9451,86.5139,86.5237,180876.0
2023-09-15 13:20:00,88.29,88.32,88.06,88.11,245196.0,86.5237,86.5531,86.2983,86.3473,245196.0
2023-09-15 13:30:00,88.11,88.37,87.86,88.37,274041.0,86.3473,86.6021,86.1023,86.6021,274041.0
2023-09-15 13:40:00,88.37,88.56,88.27,88.46,183307.0,86.6021,86.7883,86.5041,86.6903,183307.0
2023-09-15 13:50:00,88.46,88.52,88.36,88.44,95126.0,86.6903,86.7491,86.5923,86.6707,95126.0
2023-09-15 14:00:00,88.45,88.45,88.14,88.16,199952.0,86.6805,86.6805,86.3767,86.3963,199952.0
2023-09-15 14:10:00,88.14,88.3,88.02,88.14,161975.0,86.3767,86.5335,86.2591,86.3767,161975.0
2023-09-15 14:20:00,88.12,88.18,87.95,88.02,139140.0,86.3571,86.4159,86.1905,86.2591,139140.0
2023-09-15 14:30:00,88.02,88.32,87.97,88.26,129543.0,86.2591,86.5531,86.2101,86.4943,129543.0
2023-09-15 14:40:00,88.27,88.36,88.18,88.31,99465.0,86.5041,86.5923,86.4159,86.5433,99465.0
2023-09-15 14:50:00,88.36,88.4,88.06,88.37,105103.0,86.5923,86.6315,86.2983,86.6021,105103.0
2023-09-15 15:00:00,88.37,88.37,88.02,88.12,160236.0,86.6021,86.6021,86.2591,86.3571,160236.0
2023-09-15 15:10:00,88.12,88.39,88.11,88.33,131062.0,86.3571,86.6217,86.3473,86.5629,131062.0
2023-09-15 15:20:00,88.35,88.36,88.13,88.27,115687.0,86.5825,86.5923,86.3669,86.5041,115687.0
2023-09-15 15:30:00,88.29,88.45,87.89,87.98,173716.0,86.5237,86.6805,86.1317,86.2199,173716.0
2023-09-15 15:40:00,87.97,88.11,87.86,87.95,294798.0,86.2101,86.3473,86.1023,86.1905,294798.0
2023-09-15 15:50:00,87.97,88.17,87.8,88.02,459243.0,86.2101,86.4061,86.0435,86.2591,459243.0
2023-09-18 09:30:00,87.85,88.27,87.67,88.06,251204.0,86.0925,86.5041,85.9161,86.2983,251204.0
2023-09-18 09:40:00,88.08,88.18,87.56,87.67,210996.0,86.3179,86.4159,85.8083,85.9161,210996.0
2023-09-18 09:50:00,87.66,88.0,87.6,87.84,123030.0,85.9063,86.2395,85.8475,86.0827,123030.0
2023-09-18 10:00:00,87.83,88.02,87.66,88.01,227912.0,86.0729,86.2591,85.9063,86.2493,227912.0
2023-09-18 10:10:00,88.01,88.24,87.92,88.1,266522.0,86.2493,86.4747,86.1611,86.3375,266522.0
2023-09-18 10:20:00,88.13,88.26,88.02,88.03,180499.0,86.3669,86.4943,86.2591,86.2689,180499.0
2023-09-18 10:30:00,88.04,88.3,87.86,87.95,241219.0,86.2787,86.5335,86.1023,86.1905,241219.0
2023-09-18 10:40:00,87.95,88.2,87.84,88.12,159772.0,86.1905,86.4355,86.0827,86.3571,159772.0
2023-09-18 10:50:00,88.13,88.33,87.98,88.22,133382.0,86.3669,86.5629,86.2199,86.4551,133382.0
2023-09-18 11:00:00,88.22,88.31,88.08,88.09,103252.0,86.4551,86.5433,86.3179,86.3277,103252.0
2023-09-18 11:10:00,88.09,88.33,87.98,88.3,121197.0,86.3277,86.5629,86.2199,86.5335,121197.0
2023-09-18 11:20:00,88.3,88.46,88.22,88.45,163012.0,86.5335,86.6903,86.4551,86.6805,163012.0
2023-09-18 11:30:00,88.45,88.72,88.44,88.59,196846.0,86.6805,86.9451,86.6707,86.8177,196846.0
2023-09-18 11:40:00,88.61,88.87,88.59,88.74,105419.0,86.8373,87.0921,86.8177,86.9647,105419.0
2023-09-18 11:50:00,88.74,88.87,88.73,88.79,109062.0,86.9647,87.0921,86.9549,87.0137,109062.0
2023-09-18 12:00:00,88.8,88.83,88.61,88.64,88071.0,87.0235,87.0529,86.8373,86.8667,88071.0
2023-09-18 12:10:00,88.63,88.76,88.57,88.76,73446.0,86.8569,86.9843,86.7981,86.9843,73446.0
2023-09-18 12:20:00,88.75,88.87,88.69,88.79,87070.0,86.9745,87.0921,86.9157,87.0137,87070.0
2023-09-18 12:30:00,88.82,88.98,88.82,88.86,136047.0,87.0431,87.1999,87.0431,87.0823,136047.0
2023-09-18 12:40:00,88.87,88.91,88.76,88.9,59467.0,87.0921,87.1313,86.9843,87.1215,59467.0
2023-09-18 12:50:00,88.9,88.9,88.67,88.69,57742.0,87.1215,87.1215,86.8961,86.9157,57742.0
2023-09-18 13:00:00,88.69,88.85,88.63,88.64,94984.0,86.9157,87.0725,86.8569,86.8667,94984.0
2023-09-18 13:10:00,88.64,88.67,88.51,88.57,69062.0,86.8667,86.8961,86.7393,86.7981,69062.0
2023-09-18 13:20:00,88.56,88.81,88.56,88.69,92172.0,86.7883,87.0333,86.7883,86.9157,92172.0
2023-09-18 13:30:00,88.7,88.88,88.67,88.75,78469.0,86.9255,87.1019,86.8961,86.9745,78469.0
2023-09-18 13:40:00,88.76,88.77,88.64,88.71,70737.0,86.9843,86.9941,86.8667,86.9353,70737.0
2023-09-18 13:50:00,88.7,88.76,88.59,88.61,53917.0,86.9255,86.9843,86.8177,86.8373,53917.0
2023-09-18 14:00:00,88.61,88.68,88.57,88.61,53235.0,86.8373,86.9059,86.7981,86.8373,53235.0
2023-09-18 14:10:00,88.61,88.72,88.55,88.57,84470.0,86.8373,86.9451,86.7785,86.7981,84470.0
2023-09-18 14:20:00,88.58,88.63,88.42,88.47,81182.0,86.8079,86.8569,86.6511,86.7001,81182.0
2023-09-18 14:30:00,88.48,88.62,88.43,88.48,88061.0,86.7099,86.8471,86.6609,86.7099,88061.0
2023-09-18 14:40:00,88.48,88.54,88.39,88.4,61545.0,86.7099,86.7687,86.6217,86.6315,61545.0
2023-09-18 14:50:00,88.4,88.4,87.92,88.14,206860.0,86.6315,86.6315,86.1611,86.3767,206860.0
2023-09-18 15:00:00,88.13,88.25,88.01,88.21,137239.0,86.3669,86.4845,86.2493,86.4453,137239.0
2023-09-18 15:10:00,88.21,88.25,88.11,88.14,80938.0,86.4453,86.4845,86.3473,86.3767,80938.0
2023-09-18 15:20:00,88.16,88.16,87.96,88.15,108797.0,86.3963,86.3963,86.2003,86.3865,108797.0
2023-09-18 15:30:00,88.13,88.13,87.93,87.95,88182.0,86.3669,86.3669,86.1709,86.1905,88182.0
2023-09-18 15:40:00,87.96,88.1,87.93,88.01,142555.0,86.2003,86.3375,86.1709,86.2493,142555.0
2023-09-18 15:50:00,88.0,88.27,87.97,88.21,370072.0,86.2395,86.5041,86.2101,86.4453,370072.0
2023-09-19 09:30:00,87.38,87.56,87.24,87.53,308205.0,85.8222,85.999,85.6847,85.9695,308205.0
2023-09-19 09:40:00,87.51,87.74,87.39,87.53,231546.0,85.9499,86.1758,85.832,85.9695,231546.0
2023-09-19 09:50:00,87.53,87.54,87.09,87.11,173367.0,85.9695,85.9794,85.5374,85.557,173367.0
2023-09-19 10:00:00,87.11,87.14,86.6,86.63,365888.0,85.557,85.5865,85.0561,85.0856,365888.0
2023-09-19 10:10:00,86.63,86.78,86.45,86.74,215649.0,85.0856,85.2329,84.9088,85.1936,215649.0
2023-09-19 10:20:00,86.75,86.85,86.62,86.78,204231.0,85.2035,85.3017,85.0758,85.2329,204231.0
2023-09-19 10:30:00,86.77,86.77,86.2,86.21,236157.0,85.2231,85.2231,84.6633,84.6731,236157.0
2023-09-19 10:40:00,86.21,86.46,86.09,86.27,208701.0,84.6731,84.9186,84.5552,84.732,208701.0
2023-09-19 10:50:00,86.26,86.29,86.12,86.15,144143.0,84.7222,84.7517,84.5847,84.6141,144143.0
2023-09-19 11:00:00,86.14,86.26,86.1,86.26,159680.0,84.6043,84.7222,84.565,84.7222,159680.0
2023-09-19 11:10:00,86.23,86.35,86.13,86.17,107583.0,84.6927,84.8106,84.5945,84.6338,107583.0
2023-09-19 11:20:00,86.17,86.33,86.12,86.33,115016.0,84.6338,84.7909,84.5847,84.7909,115016.0
2023-09-19 11:30:00,86.32,86.42,86.24,86.37,106125.0,84.7811,84.8793,84.7025,84.8302,106125.0
2023-09-19 11:40:00,86.36,86.4,86.06,86.2,115652.0,84.8204,84.8597,84.5258,84.6633,115652.0
2023-09-19 11:50:00,86.18,86.37,86.07,86.32,102752.0,84.6436,84.8302,84.5356,84.7811,102752.0
2023-09-19 12:00:00,86.31,86.31,85.95,86.04,168028.0,84.7713,84.7713,84.4177,84.5061,168028.0
2023-09-19 12:10:00,86.04,86.27,85.98,86.25,96618.0,84.5061,84.732,84.4472,84.7124,96618.0
2023-09-19 12:20:00,86.25,86.26,86.11,86.13,82990.0,84.7124,84.7222,84.5749,84.5945,82990.0
2023-09-19 12:30:00,86.14,86.14,85.9,85.9,72515.0,84.6043,84.6043,84.3686,84.3686,72515.0
2023-09-19 12:40:00,85.89,86.04,85.77,85.9,124985.0,84.3588,84.5061,84.2409,84.3686,124985.0
2023-09-19 12:50:00,85.91,86.21,85.87,86.17,92014.0,84.3784,84.6731,84.3391,84.6338,92014.0
2023-09-19 13:00:00,86.17,86.36,86.12,86.35,118319.0,84.6338,84.8204,84.5847,84.8106,118319.0
2023-09-19 13:10:00,86.34,86.53,86.29,86.5,175874.0,84.8008,84.9874,84.7517,84.9579,175874.0
2023-09-19 13:20:00,86.5,86.58,86.39,86.45,160892.0,84.9579,85.0365,84.8499,84.9088,160892.0
2023-09-19 13:30:00,86.46,86.76,86.46,86.71,98312.0,84.9186,85.2133,84.9186,85.1642,98312.0
2023-09-19 13:40:00,86.73,87.15,86.66,87.06,192381.0,85.1838,85.5963,85.1151,85.5079,192381.0
2023-09-19 13:50:00,87.08,87.16,86.99,87.09,138327.0,85.5276,85.6061,85.4392,85.5374,138327.0
2023-09-19 14:00:00,87.12,87.26,87.06,87.13,138898.0,85.5669,85.7044,85.5079,85.5767,138898.0
2023-09-19 14:10:00,87.14,87.21,86.98,87.1,111406.0,85.5865,85.6552,85.4294,85.5472,111406.0
2023-09-19 14:20:00,87.15,87.17,87.02,87.02,62801.0,85.5963,85.616,85.4686,85.4686,62801.0
2023-09-19 14:30:00,87.03,87.76,87.02,87.61,270360.0,85.4785,86.1954,85.4686,86.0481,270360.0
2023-09-19 14:40:00,87.61,87.68,87.41,87.44,135093.0,86.0481,86.1169,85.8517,85.8811,135093.0
2023-09-19 14:50:00,87.43,87.46,87.06,87.06,142045.0,85.8713,85.9008,85.5079,85.5079,142045.0
2023-09-19 15:00:00,87.02,87.16,86.96,87.05,125599.0,85.4686,85.6061,85.4097,85.4981,125599.0
2023-09-19 15:10:00,87.05,87.13,86.94,87.06,113643.0,85.4981,85.5767,85.3901,85.5079,113643.0
2023-09-19 15:20:00,87.04,87.34,86.96,87.27,129701.0,85.4883,85.7829,85.4097,85.7142,129701.0
2023-09-19 15:30:00,87.3,87.36,87.16,87.33,98063.0,85.7436,85.8026,85.6061,85.7731,98063.0
2023-09-19 15:40:00,87.31,87.69,87.29,87.57,181585.0,85.7535,86.1267,85.7338,86.0088,181585.0
2023-09-19 15:50:00,87.58,87.61,87.29,87.45,418268.0,86.0187,86.0481,85.7338,85.891,418268.0
2023-09-20 09:30:00,88.13,88.17,87.83,88.17,306494.0,86.5588,86.5981,86.2642,86.5981,306494.0
2023-09-20 09:40:00,88.17,88.31,88.07,88.2,164857.0,86.5981,86.7356,86.4999,86.6276,164857.0
2023-09-20 09:50:00,88.19,88.4,88.1,88.23,141087.0,86.6178,86.824,86.5294,86.6571,141087.0
2023-09-20 10:00:00,88.23,88.42,88.06,88.21,218580.0,86.6571,86.8437,86.4901,86.6374,218580.0
2023-09-20 10:10:00,88.22,88.28,87.81,87.93,184172.0,86.6472,86.7062,86.2446,86.3624,184172.0
2023-09-20 10:20:00,87.92,88.07,87.85,88.03,110586.0,86.3526,86.4999,86.2838,86.4606,110586.0
2023-09-20 10:30:00,88.04,88.15,87.93,87.98,86647.0,86.4705,86.5785,86.3624,86.4115,86647.0
2023-09-20 10:40:00,87.98,88.1,87.89,87.9,64233.0,86.4115,86.5294,86.3231,86.3329,64233.0
2023-09-20 10:50:00,87.9,88.08,87.85,87.92,68539.0,86.3329,86.5097,86.2838,86.3526,68539.0
2023-09-20 11:00:00,87.93,88.08,87.83,88.06,93547.0,86.3624,86.5097,86.2642,86.4901,93547.0
2023-09-20 11:10:00,88.08,88.11,87.86,87.86,68731.0,86.5097,86.5392,86.2937,86.2937,68731.0
2023-09-20 11:20:00,87.87,87.91,87.71,87.73,92332.0,86.3035,86.3428,86.1463,86.166,92332.0
2023-09-20 11:30:00,87.72,87.87,87.66,87.66,87778.0,86.1562,86.3035,86.0972,86.0972,87778.0
2023-09-20 11:40:00,87.68,87.91,87.66,87.88,72018.0,86.1169,86.3428,86.0972,86.3133,72018.0
2023-09-20 11:50:00,87.88,88.01,87.84,88.0,74040.0,86.3133,86.441,86.274,86.4312,74040.0
2023-09-20 12:00:00,88.0,88.01,87.86,87.9,50575.0,86.4312,86.441,86.2937,86.3329,50575.0
2023-09-20 12:10:00,87.9,88.02,87.9,87.95,44932.0,86.3329,86.4508,86.3329,86.3821,44932.0
2023-09-20 12:20:00,87.94,88.07,87.85,88.06,70023.0,86.3722,86.4999,86.2838,86.4901,70023.0
2023-09-20 12:30:00,88.07,88.13,88.03,88.1,41575.0,86.4999,86.5588,86.4606,86.5294,41575.0
2023-09-20 12:40:00,88.09,88.13,88.03,88.07,44350.0,86.5196,86.5588,86.4606,86.4999,44350.0
2023-09-20 12:50:00,88.06,88.17,88.02,88.15,68177.0,86.4901,86.5981,86.4508,86.5785,68177.0
2023-09-20 13:00:00,88.16,88.17,88.03,88.09,75685.0,86.5883,86.5981,86.4606,86.5196,75685.0
2023-09-20 13:10:00,88.09,88.1,87.91,88.05,91441.0,86.5196,86.5294,86.3428,86.4803,91441.0
2023-09-20 13:20:00,88.04,88.15,87.95,87.95,62922.0,86.4705,86.5785,86.3821,86.3821,62922.0
2023-09-20 13:30:00,87.94,87.96,87.71,87.72,85911.0,86.3722,86.3919,86.1463,86.1562,85911.0
2023-09-20 13:40:00,87.7,87.71,87.61,87.7,80979.0,86.1365,86.1463,86.0481,86.1365,80979.0
2023-09-20 13:50:00,87.68,87.99,87.66,87.92,101198.0,86.1169,86.4213,86.0972,86.3526,101198.0
2023-09-20 14:00:00,87.88,87.89,86.71,87.03,802763.0,86.3133,86.3231,85.1642,85.4785,802763.0
2023-09-20 14:10:00,86.99,87.36,86.83,87.26,368906.0,85.4392,85.8026,85.282,85.7044,368906.0
2023-09-20 14:20:00,87.22,87.54,87.09,87.33,324499.0,85.6651,85.9794,85.5374,85.7731,324499.0
2023-09-20 14:30:00,87.3,88.01,87.11,87.72,677852.0,85.7436,86.441,85.557,86.1562,677852.0
2023-09-20 14:40:00,87.71,87.76,86.98,87.01,466753.0,86.1463,86.1954,85.4294,85.4588,466753.0
2023-09-20 14:50:00,87.01,87.27,86.67,86.87,486700.0,85.4588,85.7142,85.1249,85.3213,486700.0
2023-09-20 15:00:00,86.86,87.13,86.55,86.64,539193.0,85.3115,85.5767,85.007,85.0954,539193.0
2023-09-20 15:10:00,86.63,86.73,85.95,86.07,569236.0,85.0856,85.1838,84.4177,84.5356,569236.0
2023-09-20 15:20:00,86.06,86.46,85.99,86.34,333387.0,84.5258,84.9186,84.457,84.8008,333387.0
2023-09-20 15:30:00,86.34,86.37,85.33,85.39,571482.0,84.8008,84.8302,83.8088,83.8677,571482.0
2023-09-20 15:40:00,85.39,85.54,85.19,85.45,367337.0,83.8677,84.015,83.6713,83.9266,367337.0
2023-09-20 15:50:00,85.43,85.56,84.89,84.99,756477.0,83.907,84.0347,83.3766,83.4748,756477.0
2023-09-21 09:30:00,83.2,83.36,82.66,82.71,722213.0,81.7167,81.8739,81.1864,81.2355,722213.0
2023-09-21 09:40:00,82.71,82.94,82.63,82.7,301130.0,81.2355,81.4614,81.1569,81.2257,301130.0
2023-09-21 09:50:00,82.71,82.76,82.3,82.31,252137.0,81.2355,81.2846,80.8328,80.8426,252137.0
2023-09-21 10:00:00,82.3,82.69,82.23,82.68,449936.0,80.8328,81.2158,80.764,81.206,449936.0
2023-09-21 10:10:00,82.7,83.11,82.5,83.07,383818.0,81.2257,81.6283,81.0292,81.5891,383818.0
2023-09-21 10:20:00,83.06,83.12,82.58,82.61,311964.0,81.5792,81.6382,81.1078,81.1373,311964.0
2023-09-21 10:30:00,82.62,83.0,82.47,82.97,314991.0,81.1471,81.5203,80.9998,81.4908,314991.0
2023-09-21 10:40:00,82.98,83.05,82.47,82.54,239985.0,81.5007,81.5694,80.9998,81.0685,239985.0
2023-09-21 10:50:00,82.52,82.59,82.21,82.28,201378.0,81.0489,81.1176,80.7444,80.8131,201378.0
2023-09-21 11:00:00,82.27,82.54,82.27,82.31,323238.0,80.8033,81.0685,80.8033,80.8426,323238.0
2023-09-21 11:10:00,82.35,82.45,82.01,82.13,242176.0,80.8819,80.9801,80.548,80.6658,242176.0
2023-09-21 11:20:00,82.13,82.32,82.06,82.09,157320.0,80.6658,80.8524,80.5971,80.6265,157320.0
2023-09-21 11:30:00,82.09,82.44,82.05,82.31,188230.0,80.6265,80.9703,80.5872,80.8426,188230.0
2023-09-21 11:40:00,82.31,82.5,82.14,82.45,154289.0,80.8426,81.0292,80.6756,80.9801,154289.0
2023-09-21 11:50:00,82.46,82.51,82.15,82.16,149281.0,80.9899,81.039,80.6855,80.6953,149281.0
2023-09-21 12:00:00,82.16,82.19,82.0,82.07,197281.0,80.6953,80.7247,80.5381,80.6069,197281.0
2023-09-21 12:10:00,82.06,82.08,81.88,82.05,158911.0,80.5971,80.6167,80.4203,80.5872,158911.0
2023-09-21 12:20:00,82.05,82.13,81.94,82.06,126328.0,80.5872,80.6658,80.4792,80.5971,126328.0
2023-09-21 12:30:00,82.07,82.3,81.99,82.0,152627.0,80.6069,80.8328,80.5283,80.5381,152627.0
2023-09-21 12:40:00,82.0,82.18,81.95,82.17,151818.0,80.5381,80.7149,80.489,80.7051,151818.0
2023-09-21 12:50:00,82.16,82.25,81.94,81.96,117904.0,80.6953,80.7837,80.4792,80.4988,117904.0
2023-09-21 13:00:00,81.95,82.29,81.91,82.22,123724.0,80.489,80.823,80.4497,80.7542,123724.0
2023-09-21 13:10:00,82.21,82.63,82.21,82.56,255871.0,80.7444,81.1569,80.7444,81.0881,255871.0
2023-09-21 13:20:00,82.56,82.68,82.48,82.56,152898.0,81.0881,81.206,81.0096,81.0881,152898.0
2023-09-21 13:30:00,82.56,82.73,82.53,82.55,137721.0,81.0881,81.2551,81.0587,81.0783,137721.0
2023-09-21 13:40:00,82.55,82.68,82.41,82.52,131738.0,81.0783,81.206,80.9408,81.0489,131738.0
2023-09-21 13:50:00,82.54,82.6,82.36,82.45,122950.0,81.0685,81.1274,80.8917,80.9801,122950.0
2023-09-21 14:00:00,82.45,82.49,82.23,82.23,163719.0,80.9801,81.0194,80.764,80.764,163719.0
2023-09-21 14:10:00,82.23,82.38,82.04,82.09,151399.0,80.764,80.9114,80.5774,80.6265,151399.0
2023-09-21 14:20:00,82.08,82.13,81.81,81.82,132286.0,80.6167,80.6658,80.3515,80.3613,132286.0
2023-09-21 14:30:00,81.81,82.07,81.72,81.95,269178.0,80.3515,80.6069,80.2631,80.489,269178.0
2023-09-21 14:40:00,81.94,82.05,81.82,81.82,134775.0,80.4792,80.5872,80.3613,80.3613,134775.0
2023-09-21 14:50:00,81.83,81.86,81.66,81.67,151935.0,80.3712,80.4006,80.2042,80.214,151935.0
2023-09-21 15:00:00,81.68,81.85,81.55,81.64,185182.0,80.2238,80.3908,80.0962,80.1845,185182.0
2023-09-21 15:10:00,81.65,81.7,81.26,81.35,210003.0,80.1944,80.2435,79.8113,79.8997,210003.0
2023-09-21 15:20:00,81.35,81.5,81.06,81.12,227808.0,79.8997,80.047,79.6149,79.6738,227808.0
2023-09-21 15:30:00,81.12,81.28,80.91,81.14,336397.0,79.6738,79.831,79.4676,79.6935,336397.0
2023-09-21 15:40:00,81.15,81.27,80.99,81.09,258336.0,79.7033,79.8211,79.5461,79.6444,258336.0
2023-09-21 15:50:00,81.07,81.07,80.6,80.7,551270.0,79.6247,79.6247,79.1631,79.2613,551270.0
2023-09-22 09:30:00,81.25,81.35,81.01,81.08,478459.0,79.8015,79.8997,79.5658,79.6345,478459.0
2023-09-22 09:40:00,81.12,81.27,80.88,81.19,326982.0,79.6738,79.8211,79.4381,79.7426,326982.0
2023-09-22 09:50:00,81.18,81.25,80.8,81.25,232280.0,79.7328,79.8015,79.3595,79.8015,232280.0
2023-09-22 10:00:00,81.26,81.63,81.03,81.47,380783.0,79.8113,80.1747,79.5854,80.0176,380783.0
2023-09-22 10:10:00,81.48,81.52,80.99,81.24,329116.0,80.0274,80.0667,79.5461,79.7917,329116.0
2023-09-22 10:20:00,81.24,81.53,81.12,81.43,260453.0,79.7917,80.0765,79.6738,79.9783,260453.0
2023-09-22 10:30:00,81.43,81.89,81.43,81.73,223524.0,79.9783,80.4301,79.9783,80.2729,223524.0
2023-09-22 10:40:00,81.73,81.83,81.55,81.74,169929.0,80.2729,80.3712,80.0962,80.2828,169929.0
2023-09-22 10:50:00,81.72,82.0,81.65,81.94,233673.0,80.2631,80.5381,80.1944,80.4792,233673.0
2023-09-22 11:00:00,81.94,82.01,81.64,81.64,288566.0,80.4792,80.548,80.1845,80.1845,288566.0
2023-09-22 11:10:00,81.65,81.85,81.54,81.73,166615.0,80.1944,80.3908,80.0863,80.2729,166615.0
2023-09-22 11:20:00,81.73,82.06,81.68,82.05,196792.0,80.2729,80.5971,80.2238,80.5872,196792.0
2023-09-22 11:30:00,82.06,82.18,81.94,82.16,167341.0,80.5971,80.7149,80.4792,80.6953,167341.0
2023-09-22 11:40:00,82.17,82.17,81.79,81.81,226937.0,80.7051,80.7051,80.3319,80.3515,226937.0
2023-09-22 11:50:00,81.82,81.9,81.5,81.51,154427.0,80.3613,80.4399,80.047,80.0569,154427.0
2023-09-22 12:00:00,81.5,81.59,81.37,81.49,125322.0,80.047,80.1354,79.9194,80.0372,125322.0
2023-09-22 12:10:00,81.48,81.8,81.4,81.77,134948.0,80.0274,80.3417,79.9488,80.3122,134948.0
2023-09-22 12:20:00,81.76,81.84,81.63,81.7,97945.0,80.3024,80.381,80.1747,80.2435,97945.0
2023-09-22 12:30:00,81.71,81.93,81.64,81.92,119633.0,80.2533,80.4694,80.1845,80.4596,119633.0
2023-09-22 12:40:00,81.93,81.99,81.84,81.89,105260.0,80.4694,80.5283,80.381,80.4301,105260.0
2023-09-22 12:50:00,81.9,81.95,81.79,81.79,112320.0,80.4399,80.489,80.3319,80.3319,112320.0
2023-09-22 13:00:00,81.8,81.83,81.61,81.61,87247.0,80.3417,80.3712,80.1551,80.1551,87247.0
2023-09-22 13:10:00,81.62,81.72,81.37,81.41,132069.0,80.1649,80.2631,79.9194,79.9587,132069.0
2023-09-22 13:20:00,81.41,81.41,80.99,81.09,398880.0,79.9587,79.9587,79.5461,79.6444,398880.0
2023-09-22 13:30:00,81.08,81.11,80.63,80.75,236355.0,79.6345,79.664,79.1926,79.3104,236355.0
2023-09-22 13:40:00,80.75,80.79,80.56,80.66,166762.0,79.3104,79.3497,79.1238,79.222,166762.0
2023-09-22 13:50:00,80.67,80.96,80.63,80.79,219499.0,79.2318,79.5167,79.1926,79.3497,219499.0
2023-09-22 14:00:00,80.79,80.9,80.68,80.74,106705.0,79.3497,79.4577,79.2417,79.3006,106705.0
2023-09-22 14:10:00,80.74,80.74,80.19,80.26,236730.0,79.3006,79.3006,78.7604,78.8292,236730.0
2023-09-22 14:20:00,80.27,80.69,80.27,80.45,237229.0,78.839,79.2515,78.839,79.0158,237229.0
2023-09-22 14:30:00,80.44,80.6,80.31,80.37,155074.0,79.0059,79.1631,78.8783,78.9372,155074.0
2023-09-22 14:40:00,80.36,80.46,80.19,80.46,155717.0,78.9274,79.0256,78.7604,79.0256,155717.0
2023-09-22 14:50:00,80.46,80.56,80.37,80.47,154200.0,79.0256,79.1238,78.9372,79.0354,154200.0
2023-09-22 15:00:00,80.47,81.39,80.41,81.37,371890.0,79.0354,79.939,78.9765,79.9194,371890.0
2023-09-22 15:10:00,81.39,81.48,81.26,81.41,208631.0,79.939,80.0274,79.8113,79.9587,208631.0
2023-09-22 15:20:00,81.42,81.68,81.26,81.33,213657.0,79.9685,80.2238,79.8113,79.8801,213657.0
2023-09-22 15:30:00,81.34,81.44,80.93,80.99,208209.0,79.8899,79.9881,79.4872,79.5461,208209.0
2023-09-22 15:40:00,80.97,81.01,80.13,80.26,347394.0,79.5265,79.5658,78.7015,78.8292,347394.0
2023-09-22 15:50:00,80.24,80.32,79.88,80.09,779529.0,78.8095,78.8881,78.4559,78.6622,779529.0
2023-09-25 09:30:00,79.36,79.52,79.14,79.48,465754.0,77.9452,78.1023,77.7291,78.0631,465754.0
2023-09-25 09:40:00,79.48,79.9,79.48,79.77,256770.0,78.0631,78.4756,78.0631,78.3479,256770.0
2023-09-25 09:50:00,79.77,80.26,79.74,80.16,192510.0,78.3479,78.8292,78.3184,78.7309,192510.0
2023-09-25 10:00:00,80.17,80.25,79.67,79.77,266352.0,78.7408,78.8193,78.2497,78.3479,266352.0
2023-09-25 10:10:00,79.78,80.2,79.75,79.8,243060.0,78.3577,78.7702,78.3282,78.3774,243060.0
2023-09-25 10:20:00,79.8,79.89,79.41,79.58,274975.0,78.3774,78.4657,77.9943,78.1613,274975.0
2023-09-25 10:30:00,79.58,79.94,79.49,79.87,185862.0,78.1613,78.5149,78.0729,78.4461,185862.0
2023-09-25 10:40:00,79.85,79.96,79.7,79.86,147809.0,78.4265,78.5345,78.2791,78.4363,147809.0
2023-09-25 10:50:00,79.86,79.87,79.41,79.41,235196.0,78.4363,78.4461,77.9943,77.9943,235196.0
2023-09-25 11:00:00,79.41,80.07,79.37,80.02,227732.0,77.9943,78.6425,77.955,78.5934,227732.0
2023-09-25 11:10:00,80.03,80.65,79.96,80.63,322344.0,78.6033,79.2122,78.5345,79.1926,322344.0
2023-09-25 11:20:00,80.65,80.67,80.38,80.4,193587.0,79.2122,79.2318,78.947,78.9667,193587.0
2023-09-25 11:30:00,80.43,80.53,80.35,80.38,124643.0,78.9961,79.0943,78.9175,78.947,124643.0
2023-09-25 11:40:00,80.38,80.78,80.34,80.6,173985.0,78.947,79.3399,78.9077,79.1631,173985.0
2023-09-25 11:50:00,80.62,80.72,80.46,80.55,105322.0,79.1827,79.281,79.0256,79.114,105322.0
2023-09-25 12:00:00,80.56,80.63,80.43,80.54,96326.0,79.1238,79.1926,78.9961,79.1042,96326.0
2023-09-25 12:10:00,80.53,80.89,80.51,80.84,98337.0,79.0943,79.4479,79.0747,79.3988,98337.0
2023-09-25 12:20:00,80.84,80.98,80.8,80.9,73410.0,79.3988,79.5363,79.3595,79.4577,73410.0
2023-09-25 12:30:00,80.91,80.94,80.6,80.61,125503.0,79.4676,79.497,79.1631,79.1729,125503.0
2023-09-25 12:40:00,80.6,80.74,80.49,80.5,107598.0,79.1631,79.3006,79.0551,79.0649,107598.0
2023-09-25 12:50:00,80.49,80.5,80.18,80.45,161393.0,79.0551,79.0649,78.7506,79.0158,161393.0
2023-09-25 13:00:00,80.45,80.72,80.31,80.67,107986.0,79.0158,79.281,78.8783,79.2318,107986.0
2023-09-25 13:10:00,80.68,80.87,80.66,80.71,109276.0,79.2417,79.4283,79.222,79.2711,109276.0
2023-09-25 13:20:00,80.71,80.76,80.22,80.38,149825.0,79.2711,79.3202,78.7899,78.947,149825.0
2023-09-25 13:30:00,80.4,80.55,80.22,80.55,129629.0,78.9667,79.114,78.7899,79.114,129629.0
2023-09-25 13:40:00,80.55,80.55,80.2,80.43,134468.0,79.114,79.114,78.7702,78.9961,134468.0
2023-09-25 13:50:00,80.43,80.66,80.42,80.66,110520.0,78.9961,79.222,78.9863,79.222,110520.0
2023-09-25 14:00:00,80.67,80.81,80.59,80.63,140212.0,79.2318,79.3693,79.1533,79.1926,140212.0
2023-09-25 14:10:00,80.58,80.67,80.44,80.55,95184.0,79.1434,79.2318,79.0059,79.114,95184.0
2023-09-25 14:20:00,80.58,80.6,80.32,80.41,143553.0,79.1434,79.1631,78.8881,78.9765,143553.0
2023-09-25 14:30:00,80.39,80.78,80.32,80.59,152429.0,78.9568,79.3399,78.8881,79.1533,152429.0
2023-09-25 14:40:00,80.59,80.71,80.44,80.5,147255.0,79.1533,79.2711,79.0059,79.0649,147255.0
2023-09-25 14:50:00,80.47,80.57,80.29,80.33,175679.0,79.0354,79.1336,78.8586,78.8979,175679.0
2023-09-25 15:00:00,80.31,80.4,79.83,79.87,294709.0,78.8783,78.9667,78.4068,78.4461,294709.0
2023-09-25 15:10:00,79.86,80.61,79.84,80.57,279355.0,78.4363,79.1729,78.4166,79.1336,279355.0
2023-09-25 15:20:00,80.57,80.67,80.19,80.44,224786.0,79.1336,79.2318,78.7604,79.0059,224786.0
2023-09-25 15:30:00,80.44,80.73,80.31,80.72,172212.0,79.0059,79.2908,78.8783,79.281,172212.0
2023-09-25 15:40:00,80.71,80.74,80.49,80.66,154576.0,79.2711,79.3006,79.0551,79.222,154576.0
2023-09-25 15:50:00,80.67,81.11,80.4,81.1,707014.0,79.2318,79.664,78.9667,79.6542,707014.0
2023-09-26 09:30:00,79.29,79.67,79.25,79.58,470330.0,77.8764,78.2497,77.8372,78.1613,470330.0
2023-09-26 09:40:00,79.59,79.71,79.29,79.3,292761.0,78.1711,78.289,77.8764,77.8863,292761.0
2023-09-26 09:50:00,79.29,79.31,78.98,79.07,372716.0,77.8764,77.8961,77.572,77.6604,372716.0
2023-09-26 10:00:00,79.06,79.21,78.75,78.88,709545.0,77.6505,77.7979,77.3461,77.4738,709545.0
2023-09-26 10:10:00,78.89,78.89,78.12,78.19,496665.0,77.4836,77.4836,76.7273,76.7961,496665.0
2023-09-26 10:20:00,78.19,78.65,78.18,78.64,499435.0,76.7961,77.2479,76.7862,77.238,499435.0
2023-09-26 10:30:00,78.64,78.72,78.43,78.59,272366.0,77.238,77.3166,77.0318,77.1889,272366.0
2023-09-26 10:40:00,78.59,79.07,78.57,78.64,347311.0,77.1889,77.6604,77.1693,77.238,347311.0
2023-09-26 10:50:00,78.66,78.71,78.48,78.69,278158.0,77.2577,77.3068,77.0809,77.2871,278158.0
2023-09-26 11:00:00,78.7,78.81,78.35,78.47,306530.0,77.297,77.405,76.9532,77.0711,306530.0
2023-09-26 11:10:00,78.48,78.48,78.28,78.36,164729.0,77.0809,77.0809,76.8845,76.963,164729.0
2023-09-26 11:20:00,78.36,78.4,77.99,78.0,189814.0,76.963,77.0023,76.5996,76.6094,189814.0
2023-09-26 11:30:00,78.01,78.35,77.92,78.28,357944.0,76.6193,76.9532,76.5309,76.8845,357944.0
2023-09-26 11:40:00,78.28,78.37,78.04,78.18,232430.0,76.8845,76.9728,76.6487,76.7862,232430.0
2023-09-26 11:50:00,78.19,78.27,78.04,78.17,261109.0,76.7961,76.8746,76.6487,76.7764,261109.0
2023-09-26 12:00:00,78.18,78.4,78.05,78.39,259565.0,76.7862,77.0023,76.6586,76.9925,259565.0
2023-09-26 12:10:00,78.39,78.54,78.26,78.31,207417.0,76.9925,77.1398,76.8648,76.9139,207417.0
2023-09-26 12:20:00,78.3,78.55,78.26,78.48,119109.0,76.9041,77.1496,76.8648,77.0809,119109.0
2023-09-26 12:30:00,78.48,78.56,78.37,78.51,117054.0,77.0809,77.1595,76.9728,77.1104,117054.0
2023-09-26 12:40:00,78.53,78.62,78.42,78.54,197905.0,77.13,77.2184,77.022,77.1398,197905.0
2023-09-26 12:50:00,78.54,78.66,78.44,78.45,104349.0,77.1398,77.2577,77.0416,77.0514,104349.0
2023-09-26 13:00:00,78.45,78.62,78.16,78.6,295567.0,77.0514,77.2184,76.7666,77.1987,295567.0
2023-09-26 13:10:00,78.6,78.68,78.36,78.38,326841.0,77.1987,77.2773,76.963,76.9827,326841.0
2023-09-26 13:20:00,78.38,78.43,78.11,78.11,137783.0,76.9827,77.0318,76.7175,76.7175,137783.0
2023-09-26 13:30:00,78.11,78.23,77.69,77.73,275728.0,76.7175,76.8353,76.305,76.3443,275728.0
2023-09-26 13:40:00,77.72,77.76,77.57,77.59,239158.0,76.3344,76.3737,76.1871,76.2068,239158.0
2023-09-26 13:50:00,77.6,78.0,77.59,77.97,304757.0,76.2166,76.6094,76.2068,76.58,304757.0
2023-09-26 14:00:00,77.97,77.97,77.7,77.7,207827.0,76.58,76.58,76.3148,76.3148,207827.0
2023-09-26 14:10:00,77.72,77.81,77.47,77.48,263745.0,76.3344,76.4228,76.0889,76.0987,263745.0
2023-09-26 14:20:00,77.48,77.78,77.46,77.51,213326.0,76.0987,76.3934,76.0791,76.1282,213326.0
2023-09-26 14:30:00,77.5,77.66,77.36,77.39,228570.0,76.1184,76.2755,75.9809,76.0103,228570.0
2023-09-26 14:40:00,77.39,77.48,77.3,77.38,172444.0,76.0103,76.0987,75.9219,76.0005,172444.0
2023-09-26 14:50:00,77.4,77.46,77.27,77.46,213027.0,76.0201,76.0791,75.8925,76.0791,213027.0
2023-09-26 15:00:00,77.46,77.58,77.3,77.54,235006.0,76.0791,76.1969,75.9219,76.1576,235006.0
2023-09-26 15:10:00,77.55,77.58,77.14,77.19,264437.0,76.1675,76.1969,75.7648,75.8139,264437.0
2023-09-26 15:20:00,77.18,77.25,77.01,77.15,446686.0,75.8041,75.8728,75.6371,75.7746,446686.0
2023-09-26 15:30:00,77.14,77.27,77.05,77.26,421510.0,75.7648,75.8925,75.6764,75.8826,421510.0
2023-09-26 15:40:00,77.26,77.52,77.24,77.28,499163.0,75.8826,76.138,75.863,75.9023,499163.0
2023-09-26 15:50:00,77.27,77.59,77.14,77.47,915515.0,75.8925,76.2068,75.7648,76.0889,915515.0
2023-09-27 09:30:00,78.12,78.44,77.95,78.01,418308.0,76.7273,77.0416,76.5603,76.6193,418308.0
2023-09-27 09:40:00,78.01,78.43,77.89,78.04,330011.0,76.6193,77.0318,76.5014,76.6487,330011.0
2023-09-27 09:50:00,78.05,78.26,77.96,78.02,189062.0,76.6586,76.8648,76.5702,76.6291,189062.0
2023-09-27 10:00:00,78.03,78.15,77.62,77.7,358889.0,76.6389,76.7568,76.2362,76.3148,358889.0
2023-09-27 10:10:00,77.69,77.72,77.44,77.56,347272.0,76.305,76.3344,76.0594,76.1773,347272.0
2023-09-27 10:20:00,77.57,78.09,77.57,77.99,563480.0,76.1871,76.6978,76.1871,76.5996,563480.0
2023-09-27 10:30:00,77.98,78.04,77.72,77.84,411487.0,76.5898,76.6487,76.3344,76.4523,411487.0
2023-09-27 10:40:00,77.83,77.83,77.55,77.77,293463.0,76.4425,76.4425,76.1675,76.3835,293463.0
2023-09-27 10:50:00,77.77,77.77,76.98,77.07,384349.0,76.3835,76.3835,75.6076,75.696,384349.0
2023-09-27 11:00:00,77.08,77.53,77.02,77.51,298950.0,75.7058,76.1478,75.6469,76.1282,298950.0
2023-09-27 11:10:00,77.52,77.56,77.27,77.32,188379.0,76.138,76.1773,75.8925,75.9416,188379.0
2023-09-27 11:20:00,77.31,77.56,77.24,77.51,166145.0,75.9317,76.1773,75.863,76.1282,166145.0
2023-09-27 11:30:00,77.51,77.59,77.27,77.27,176300.0,76.1282,76.2068,75.8925,75.8925,176300.0
2023-09-27 11:40:00,77.28,77.29,76.76,76.91,210489.0,75.9023,75.9121,75.3915,75.5389,210489.0
2023-09-27 11:50:00,76.91,76.99,76.84,76.9,142703.0,75.5389,75.6174,75.4701,75.5291,142703.0
2023-09-27 12:00:00,76.92,76.92,76.42,76.45,326500.0,75.5487,75.5487,75.0576,75.0871,326500.0
2023-09-27 12:10:00,76.46,76.58,76.33,76.35,289329.0,75.0969,75.2148,74.9692,74.9889,289329.0
2023-09-27 12:20:00,76.34,76.54,76.31,76.54,230098.0,74.979,75.1755,74.9496,75.1755,230098.0
2023-09-27 12:30:00,76.55,76.78,76.5,76.59,276265.0,75.1853,75.4112,75.1362,75.2246,276265.0
2023-09-27 12:40:00,76.59,76.92,76.52,76.78,167344.0,75.2246,75.5487,75.1558,75.4112,167344.0
2023-09-27 12:50:00,76.78,76.8,76.43,76.49,133689.0,75.4112,75.4308,75.0674,75.1264,133689.0
2023-09-27 13:00:00,76.48,76.8,76.47,76.7,163442.0,75.1165,75.4308,75.1067,75.3326,163442.0
2023-09-27 13:10:00,76.7,76.73,76.12,76.25,315740.0,75.3326,75.3621,74.763,74.8906,315740.0
2023-09-27 13:20:00,76.25,76.26,75.77,75.79,336333.0,74.8906,74.9005,74.4192,74.4388,336333.0
2023-09-27 13:30:00,75.78,75.95,75.76,75.81,239686.0,74.429,74.596,74.4094,74.4585,239686.0
2023-09-27 13:40:00,75.82,75.88,75.51,75.86,328327.0,74.4683,74.5272,74.1638,74.5076,328327.0
2023-09-27 13:50:00,75.85,76.07,75.83,76.06,233772.0,74.4978,74.7138,74.4781,74.704,233772.0
2023-09-27 14:00:00,76.05,76.07,75.79,75.79,255054.0,74.6942,74.7138,74.4388,74.4388,255054.0
2023-09-27 14:10:00,75.78,76.08,75.68,75.92,244906.0,74.429,74.7237,74.3308,74.5665,244906.0
2023-09-27 14:20:00,75.93,76.67,75.87,76.65,326441.0,74.5763,75.3032,74.5174,75.2835,326441.0
2023-09-27 14:30:00,76.66,77.47,76.65,77.45,507070.0,75.2933,76.0889,75.2835,76.0692,507070.0
2023-09-27 14:40:00,77.45,77.71,77.26,77.38,442941.0,76.0692,76.3246,75.8826,76.0005,442941.0
2023-09-27 14:50:00,77.39,77.6,77.28,77.47,431583.0,76.0103,76.2166,75.9023,76.0889,431583.0
2023-09-27 15:00:00,77.47,78.21,77.36,78.08,612355.0,76.0889,76.8157,75.9809,76.688,612355.0
2023-09-27 15:10:00,78.1,78.37,77.71,77.77,714765.0,76.7077,76.9728,76.3246,76.3835,714765.0
2023-09-27 15:20:00,77.77,78.04,77.77,77.81,415059.0,76.3835,76.6487,76.3835,76.4228,415059.0
2023-09-27 15:30:00,77.81,77.87,77.44,77.54,544186.0,76.4228,76.4818,76.0594,76.1576,544186.0
2023-09-27 15:40:00,77.54,77.55,76.91,77.08,568134.0,76.1576,76.1675,75.5389,75.7058,568134.0
2023-09-27 15:50:00,77.09,77.57,77.06,77.55,837142.0,75.7157,76.1871,75.6862,76.1675,837142.0
2023-09-28 09:30:00,77.25,77.58,76.95,77.29,611475.0,75.8728,76.1969,75.5782,75.9121,611475.0
2023-09-28 09:40:00,77.31,77.43,76.84,77.05,333775.0,75.9317,76.0496,75.4701,75.6764,333775.0
2023-09-28 09:50:00,77.04,77.88,77.03,77.85,371338.0,75.6666,76.4916,75.6567,76.4621,371338.0
2023-09-28 10:00:00,77.86,78.15,77.75,78.0,389769.0,76.4719,76.7568,76.3639,76.6094,389769.0
2023-09-28 10:10:00,78.0,78.11,77.44,77.85,371278.0,76.6094,76.7175,76.0594,76.4621,371278.0
2023-09-28 10:20:00,77.86,78.06,77.56,77.66,282882.0,76.4719,76.6684,76.1773,76.2755,282882.0
2023-09-28 10:30:00,77.68,77.72,77.09,77.7,369292.0,76.2951,76.3344,75.7157,76.3148,369292.0
2023-09-28 10:40:00,77.72,78.21,77.5,78.15,293469.0,76.3344,76.8157,76.1184,76.7568,293469.0
2023-09-28 10:50:00,78.15,78.31,78.06,78.2,244785.0,76.7568,76.9139,76.6684,76.8059,244785.0
2023-09-28 11:00:00,78.2,78.41,78.0,78.33,370629.0,76.8059,77.0121,76.6094,76.9336,370629.0
2023-09-28 11:10:00,78.35,78.36,78.07,78.09,206695.0,76.9532,76.963,76.6782,76.6978,206695.0
2023-09-28 11:20:00,78.1,78.72,78.07,78.72,474465.0,76.7077,77.3166,76.6782,77.3166,474465.0
2023-09-28 11:30:00,78.73,79.03,78.7,78.92,317116.0,77.3264,77.6211,77.297,77.513,317116.0
2023-09-28 11:40:00,78.91,79.3,78.91,79.28,246827.0,77.5032,77.8863,77.5032,77.8666,246827.0
2023-09-28 11:50:00,79.29,79.44,79.22,79.34,241237.0,77.8764,78.0238,77.8077,77.9256,241237.0
2023-09-28 12:00:00,79.35,79.39,79.09,79.16,277582.0,77.9354,77.9747,77.68,77.7488,277582.0
2023-09-28 12:10:00,79.17,79.4,79.1,79.4,137604.0,77.7586,77.9845,77.6898,77.9845,137604.0
2023-09-28 12:20:00,79.4,79.77,79.27,79.71,221251.0,77.9845,78.3479,77.8568,78.289,221251.0
2023-09-28 12:30:00,79.72,79.78,79.41,79.57,211311.0,78.2988,78.3577,77.9943,78.1515,211311.0
2023-09-28 12:40:00,79.57,79.71,79.21,79.22,166614.0,78.1515,78.289,77.7979,77.8077,166614.0
2023-09-28 12:50:00,79.23,79.33,78.87,79.04,231484.0,77.8175,77.9157,77.4639,77.6309,231484.0
2023-09-28 13:00:00,79.06,79.22,78.71,79.11,243047.0,77.6505,77.8077,77.3068,77.6997,243047.0
2023-09-28 13:10:00,79.12,79.21,78.95,78.98,147634.0,77.7095,77.7979,77.5425,77.572,147634.0
2023-09-28 13:20:00,78.98,79.24,78.79,78.81,210322.0,77.572,77.8273,77.3854,77.405,210322.0
2023-09-28 13:30:00,78.81,78.82,78.47,78.64,317701.0,77.405,77.4148,77.0711,77.238,317701.0
2023-09-28 13:40:00,78.65,78.77,78.37,78.69,255837.0,77.2479,77.3657,76.9728,77.2871,255837.0
2023-09-28 13:50:00,78.7,78.76,78.52,78.64,125694.0,77.297,77.3559,77.1202,77.238,125694.0
2023-09-28 14:00:00,78.65,78.78,78.46,78.74,176933.0,77.2479,77.3755,77.0612,77.3363,176933.0
2023-09-28 14:10:00,78.76,79.15,78.61,79.03,197459.0,77.3559,77.7389,77.2086,77.6211,197459.0
2023-09-28 14:20:00,79.04,79.12,78.9,79.03,147039.0,77.6309,77.7095,77.4934,77.6211,147039.0
2023-09-28 14:30:00,79.03,79.05,78.26,78.53,253884.0,77.6211,77.6407,76.8648,77.13,253884.0
2023-09-28 14:40:00,78.51,78.81,78.42,78.48,227343.0,77.1104,77.405,77.022,77.0809,227343.0
2023-09-28 14:50:00,78.48,78.77,78.38,78.76,163054.0,77.0809,77.3657,76.9827,77.3559,163054.0
2023-09-28 15:00:00,78.76,78.94,78.68,78.85,195353.0,77.3559,77.5327,77.2773,77.4443,195353.0
2023-09-28 15:10:00,78.89,79.35,78.84,79.27,301131.0,77.4836,77.9354,77.4345,77.8568,301131.0
2023-09-28 15:20:00,79.27,79.51,79.24,79.47,137606.0,77.8568,78.0925,77.8273,78.0532,137606.0
2023-09-28 15:30:00,79.47,79.51,78.57,78.57,323717.0,78.0532,78.0925,77.1693,77.1693,323717.0
2023-09-28 15:40:00,78.58,78.9,78.53,78.6,298096.0,77.1791,77.4934,77.13,77.1987,298096.0
2023-09-28 15:50:00,78.61,78.93,78.56,78.85,597472.0,77.2086,77.5229,77.1595,77.4443,597472.0
2023-09-29 09:30:00,80.54,80.62,80.12,80.31,657692.0,79.1042,79.1827,78.6916,78.8783,657692.0
2023-09-29 09:40:00,80.32,80.32,79.92,80.09,387669.0,78.8881,78.8881,78.4952,78.6622,387669.0
2023-09-29 09:50:00,80.07,80.47,80.02,80.37,398752.0,78.6425,79.0354,78.5934,78.9372,398752.0
2023-09-29 10:00:00,80.41,80.57,80.13,80.24,365919.0,78.9765,79.1336,78.7015,78.8095,365919.0
2023-09-29 10:10:00,80.23,80.33,79.95,80.07,340006.0,78.7997,78.8979,78.5247,78.6425,340006.0
2023-09-29 10:20:00,80.08,80.15,79.63,79.8,394080.0,78.6524,78.7211,78.2104,78.3774,394080.0
2023-09-29 10:30:00,79.81,80.09,79.77,79.99,273280.0,78.3872,78.6622,78.3479,78.564,273280.0
2023-09-29 10:40:00,79.99,80.22,79.84,80.17,258266.0,78.564,78.7899,78.4166,78.7408,258266.0
2023-09-29 10:50:00,80.18,80.33,79.86,79.93,358485.0,78.7506,78.8979,78.4363,78.505,358485.0
2023-09-29 11:00:00,79.93,80.0,79.57,79.74,431860.0,78.505,78.5738,78.1515,78.3184,431860.0
2023-09-29 11:10:00,79.77,79.93,79.71,79.87,224054.0,78.3479,78.505,78.289,78.4461,224054.0
2023-09-29 11:20:00,79.87,80.36,79.6,79.61,408213.0,78.4461,78.9274,78.1809,78.1907,408213.0
2023-09-29 11:30:00,79.62,79.73,79.12,79.24,437934.0,78.2006,78.3086,77.7095,77.8273,437934.0
2023-09-29 11:40:00,79.24,79.45,79.07,79.13,311480.0,77.8273,78.0336,77.6604,77.7193,311480.0
2023-09-29 11:50:00,79.11,79.27,78.86,79.19,370804.0,77.6997,77.8568,77.4541,77.7782,370804.0
2023-09-29 12:00:00,79.19,79.42,79.04,79.32,251106.0,77.7782,78.0041,77.6309,77.9059,251106.0
2023-09-29 12:10:00,79.31,79.45,78.89,79.25,276272.0,77.8961,78.0336,77.4836,77.8372,276272.0
2023-09-29 12:20:00,79.24,79.47,79.22,79.29,141106.0,77.8273,78.0532,77.8077,77.8764,141106.0
2023-09-29 12:30:00,79.3,79.39,79.12,79.17,154999.0,77.8863,77.9747,77.7095,77.7586,154999.0
2023-09-29 12:40:00,79.15,79.34,78.7,78.79,356541.0,77.7389,77.9256,77.297,77.3854,356541.0
2023-09-29 12:50:00,78.81,78.84,78.45,78.64,293531.0,77.405,77.4345,77.0514,77.238,293531.0
2023-09-29 13:00:00,78.64,78.64,77.81,77.93,417917.0,77.238,77.238,76.4228,76.5407,417917.0
2023-09-29 13:10:00,77.93,78.04,77.68,77.83,306278.0,76.5407,76.6487,76.2951,76.4425,306278.0
2023-09-29 13:20:00,77.83,78.28,77.81,78.23,332075.0,76.4425,76.8845,76.4228,76.8353,332075.0
2023-09-29 13:30:00,78.23,78.33,78.03,78.15,232191.0,76.8353,76.9336,76.6389,76.7568,232191.0
2023-09-29 13:40:00,78.15,78.32,77.82,77.88,208845.0,76.7568,76.9237,76.4327,76.4916,208845.0
2023-09-29 13:50:00,77.88,78.03,77.5,77.51,234048.0,76.4916,76.6389,76.1184,76.1282,234048.0
2023-09-29 14:00:00,77.5,77.82,77.42,77.59,286142.0,76.1184,76.4327,76.0398,76.2068,286142.0
2023-09-29 14:10:00,77.59,77.77,77.49,77.58,238705.0,76.2068,76.3835,76.1085,76.1969,238705.0
2023-09-29 14:20:00,77.57,78.02,77.49,77.55,397903.0,76.1871,76.6291,76.1085,76.1675,397903.0
2023-09-29 14:30:00,77.56,77.71,77.37,77.64,321017.0,76.1773,76.3246,75.9907,76.2559,321017.0
2023-09-29 14:40:00,77.65,78.13,77.62,77.89,253019.0,76.2657,76.7371,76.2362,76.5014,253019.0
2023-09-29 14:50:00,77.89,78.63,77.81,78.62,374641.0,76.5014,77.2282,76.4228,77.2184,374641.0
2023-09-29 15:00:00,78.63,78.76,78.11,78.24,434109.0,77.2282,77.3559,76.7175,76.8452,434109.0
2023-09-29 15:10:00,78.24,78.66,78.14,78.46,448557.0,76.8452,77.2577,76.7469,77.0612,448557.0
2023-09-29 15:20:00,78.45,78.46,77.99,78.28,368678.0,77.0514,77.0612,76.5996,76.8845,368678.0
2023-09-29 15:30:00,78.28,78.34,77.9,78.22,346452.0,76.8845,76.9434,76.5112,76.8255,346452.0
2023-09-29 15:40:00,78.21,78.44,77.92,78.43,430557.0,76.8157,77.0416,76.5309,77.0318,430557.0
2023-09-29 15:50:00,78.42,78.99,77.81,78.2,1524469.0,77.022,77.5818,76.4228,76.8059,1524469.0
2023-10-02 09:30:00,77.72,78.36,77.55,78.28,509802.0,76.3344,76.963,76.1675,76.8845,509802.0
2023-10-02 09:40:00,78.27,78.29,77.83,77.88,277372.0,76.8746,76.8943,76.4425,76.4916,277372.0
2023-10-02 09:50:00,77.89,78.03,77.48,77.8,225731.0,76.5014,76.6389,76.0987,76.413,225731.0
2023-10-02 10:00:00,77.77,78.54,77.63,78.17,589642.0,76.3835,77.1398,76.246,76.7764,589642.0
2023-10-02 10:10:00,78.16,78.31,77.77,78.02,452406.0,76.7666,76.9139,76.3835,76.6291,452406.0
2023-10-02 10:20:00,78.02,78.38,77.7,77.82,321322.0,76.6291,76.9827,76.3148,76.4327,321322.0
2023-10-02 10:30:00,77.82,78.08,77.55,77.84,352233.0,76.4327,76.688,76.1675,76.4523,352233.0
2023-10-02 10:40:00,77.85,77.97,77.34,77.7,447651.0,76.4621,76.58,75.9612,76.3148,447651.0
2023-10-02 10:50:00,77.69,77.93,77.4,77.59,268287.0,76.305,76.5407,76.0201,76.2068,268287.0
2023-10-02 11:00:00,77.61,78.2,77.57,77.8,449214.0,76.2264,76.8059,76.1871,76.413,449214.0
2023-10-02 11:10:00,77.79,78.34,77.71,78.23,273964.0,76.4032,76.9434,76.3246,76.8353,273964.0
2023-10-02 11:20:00,78.22,78.74,78.21,78.66,381655.0,76.8255,77.3363,76.8157,77.2577,381655.0
2023-10-02 11:30:00,78.67,78.81,78.11,78.22,373484.0,77.2675,77.405,76.7175,76.8255,373484.0
2023-10-02 11:40:00,78.23,78.25,77.61,77.68,379387.0,76.8353,76.855,76.2264,76.2951,379387.0
2023-10-02 11:50:00,77.67,77.75,77.12,77.28,535812.0,76.2853,76.3639,75.7451,75.9023,535812.0
2023-10-02 12:00:00,77.28,77.32,76.82,76.91,366397.0,75.9023,75.9416,75.4505,75.5389,366397.0
2023-10-02 12:10:00,76.91,77.41,76.87,77.13,348441.0,75.5389,76.03,75.4996,75.755,348441.0
2023-10-02 12:20:00,77.15,77.43,77.01,77.15,213391.0,75.7746,76.0496,75.6371,75.7746,213391.0
2023-10-02 12:30:00,77.14,77.27,76.93,77.08,254711.0,75.7648,75.8925,75.5585,75.7058,254711.0
2023-10-02 12:40:00,77.09,77.17,76.57,76.6,320741.0,75.7157,75.7942,75.2049,75.2344,320741.0
2023-10-02 12:50:00,76.62,76.82,76.56,76.74,296842.0,75.254,75.4505,75.1951,75.3719,296842.0
2023-10-02 13:00:00,76.74,77.01,76.69,76.83,245826.0,75.3719,75.6371,75.3228,75.4603,245826.0
2023-10-02 13:10:00,76.83,77.09,76.61,77.0,236874.0,75.4603,75.7157,75.2442,75.6273,236874.0
2023-10-02 13:20:00,77.03,77.27,76.99,77.17,204694.0,75.6567,75.8925,75.6174,75.7942,204694.0
2023-10-02 13:30:00,77.18,77.29,76.97,77.02,100096.0,75.8041,75.9121,75.5978,75.6469,100096.0
2023-10-02 13:40:00,77.01,77.3,77.0,77.18,109774.0,75.6371,75.9219,75.6273,75.8041,109774.0
2023-10-02 13:50:00,77.18,77.39,77.05,77.11,107467.0,75.8041,76.0103,75.6764,75.7353,107467.0
2023-10-02 14:00:00,77.11,77.38,76.98,77.25,129142.0,75.7353,76.0005,75.6076,75.8728,129142.0
2023-10-02 14:10:00,77.28,77.81,77.28,77.37,361680.0,75.9023,76.4228,75.9023,75.9907,361680.0
2023-10-02 14:20:00,77.36,77.37,76.78,76.79,157781.0,75.9809,75.9907,75.4112,75.421,157781.0
2023-10-02 14:30:00,76.8,76.99,76.7,76.71,127931.0,75.4308,75.6174,75.3326,75.3424,127931.0
2023-10-02 14:40:00,76.7,76.87,76.59,76.87,177576.0,75.3326,75.4996,75.2246,75.4996,177576.0
2023-10-02 14:50:00,76.87,77.11,76.75,76.9,267165.0,75.4996,75.7353,75.3817,75.5291,267165.0
2023-10-02 15:00:00,76.89,77.06,76.58,76.99,255546.0,75.5192,75.6862,75.2148,75.6174,255546.0
2023-10-02 15:10:00,76.99,77.22,76.86,77.02,225956.0,75.6174,75.8433,75.4898,75.6469,225956.0
2023-10-02 15:20:00,77.01,77.46,76.96,77.28,319881.0,75.6371,76.0791,75.588,75.9023,319881.0
2023-10-02 15:30:00,77.27,77.59,77.18,77.49,231825.0,75.8925,76.2068,75.8041,76.1085,231825.0
2023-10-02 15:40:00,77.51,77.66,77.42,77.46,233860.0,76.1282,76.2755,76.0398,76.0791,233860.0
2023-10-02 15:50:00,77.46,78.15,77.32,78.15,1088984.0,76.0791,76.7568,75.9416,76.7568,1088984.0
2023-10-03 09:30:00,76.83,77.18,76.73,76.97,465092.0,75.4603,75.8041,75.3621,75.5978,465092.0
2023-10-03 09:40:00,76.97,77.57,76.89,77.5,274857.0,75.5978,76.1871,75.5192,76.1184,274857.0
2023-10-03 09:50:00,77.49,77.71,77.37,77.53,290729.0,76.1085,76.3246,75.9907,76.1478,290729.0
2023-10-03 10:00:00,77.52,77.52,75.95,76.04,999599.0,76.138,76.138,74.596,74.6844,999599.0
2023-10-03 10:10:00,76.05,76.62,75.37,75.6,920902.0,74.6942,75.254,74.0263,74.2522,920902.0
2023-10-03 10:20:00,75.59,75.87,75.43,75.45,576505.0,74.2424,74.5174,74.0853,74.1049,576505.0
2023-10-03 10:30:00,75.45,75.78,75.24,75.25,459779.0,74.1049,74.429,73.8986,73.9085,459779.0
2023-10-03 10:40:00,75.24,75.62,75.0,75.1,416888.0,73.8986,74.2719,73.6629,73.7611,416888.0
2023-10-03 10:50:00,75.1,75.19,74.88,75.03,384026.0,73.7611,73.8495,73.5451,73.6924,384026.0
2023-10-03 11:00:00,75.03,75.17,74.78,74.92,267614.0,73.6924,73.8299,73.4468,73.5844,267614.0
2023-10-03 11:10:00,74.92,75.11,74.74,75.07,236517.0,73.5844,73.771,73.4076,73.7317,236517.0
2023-10-03 11:20:00,75.08,75.25,74.79,74.92,181837.0,73.7415,73.9085,73.4567,73.5844,181837.0
2023-10-03 11:30:00,74.9,75.06,74.49,74.69,306457.0,73.5647,73.7219,73.162,73.3585,306457.0
2023-10-03 11:40:00,74.7,74.85,74.56,74.61,175876.0,73.3683,73.5156,73.2308,73.2799,175876.0
2023-10-03 11:50:00,74.61,74.79,74.51,74.72,196889.0,73.2799,73.4567,73.1817,73.3879,196889.0
2023-10-03 12:00:00,74.73,75.27,74.69,75.03,329227.0,73.3977,73.9281,73.3585,73.6924,329227.0
2023-10-03 12:10:00,75.03,75.34,74.93,75.19,227551.0,73.6924,73.9969,73.5942,73.8495,227551.0
2023-10-03 12:20:00,75.19,75.46,74.95,75.4,320353.0,73.8495,74.1147,73.6138,74.0558,320353.0
2023-10-03 12:30:00,75.41,75.48,75.14,75.28,177035.0,74.0656,74.1344,73.8004,73.9379,177035.0
2023-10-03 12:40:00,75.27,75.48,75.07,75.34,194428.0,73.9281,74.1344,73.7317,73.9969,194428.0
2023-10-03 12:50:00,75.34,75.42,75.11,75.28,129805.0,73.9969,74.0754,73.771,73.9379,129805.0
2023-10-03 13:00:00,75.28,75.61,75.22,75.26,242639.0,73.9379,74.2621,73.879,73.9183,242639.0
2023-10-03 13:10:00,75.27,75.32,75.08,75.11,147647.0,73.9281,73.9772,73.7415,73.771,147647.0
2023-10-03 13:20:00,75.11,75.32,74.95,75.07,170406.0,73.771,73.9772,73.6138,73.7317,170406.0
2023-10-03 13:30:00,75.08,75.11,74.79,74.85,150687.0,73.7415,73.771,73.4567,73.5156,150687.0
2023-10-03 13:40:00,74.84,75.03,74.64,74.68,167171.0,73.5058,73.6924,73.3093,73.3486,167171.0
2023-10-03 13:50:00,74.72,74.75,74.47,74.56,159051.0,73.3879,73.4174,73.1424,73.2308,159051.0
2023-10-03 14:00:00,74.56,74.71,74.23,74.31,263804.0,73.2308,73.3781,72.9067,72.9852,263804.0
2023-10-03 14:10:00,74.3,74.41,74.16,74.36,191964.0,72.9754,73.0834,72.8379,73.0343,191964.0
2023-10-03 14:20:00,74.34,74.48,74.22,74.35,224028.0,73.0147,73.1522,72.8968,73.0245,224028.0
2023-10-03 14:30:00,74.35,74.73,74.31,74.71,277185.0,73.0245,73.3977,72.9852,73.3781,277185.0
2023-10-03 14:40:00,74.7,74.84,74.59,74.76,189836.0,73.3683,73.5058,73.2602,73.4272,189836.0
2023-10-03 14:50:00,74.77,74.92,74.65,74.71,204412.0,73.437,73.5844,73.3192,73.3781,204412.0
2023-10-03 15:00:00,74.69,74.87,74.37,74.51,305187.0,73.3585,73.5352,73.0442,73.1817,305187.0
2023-10-03 15:10:00,74.51,74.63,74.36,74.53,165470.0,73.1817,73.2995,73.0343,73.2013,165470.0
2023-10-03 15:20:00,74.53,74.72,74.4,74.42,172468.0,73.2013,73.3879,73.0736,73.0933,172468.0
2023-10-03 15:30:00,74.42,74.46,74.23,74.43,213712.0,73.0933,73.1326,72.9067,73.1031,213712.0
2023-10-03 15:40:00,74.44,74.83,74.42,74.72,298974.0,73.1129,73.496,73.0933,73.3879,298974.0
2023-10-03 15:50:00,74.7,75.03,74.63,74.99,779917.0,73.3683,73.6924,73.2995,73.6531,779917.0
2023-10-04 09:30:00,75.16,75.87,75.09,75.77,789487.0,73.8201,74.5174,73.7513,74.4192,789487.0
2023-10-04 09:40:00,75.76,75.78,75.23,75.41,494307.0,74.4094,74.429,73.8888,74.0656,494307.0
2023-10-04 09:50:00,75.39,75.64,75.12,75.45,265227.0,74.046,74.2915,73.7808,74.1049,265227.0
2023-10-04 10:00:00,75.4,75.58,74.63,74.8,566692.0,74.0558,74.2326,73.2995,73.4665,566692.0
2023-10-04 10:10:00,74.82,75.11,74.72,75.0,316601.0,73.4861,73.771,73.3879,73.6629,316601.0
2023-10-04 10:20:00,75.01,75.04,74.36,74.4,375333.0,73.6727,73.7022,73.0343,73.0736,375333.0
2023-10-04 10:30:00,74.43,75.29,74.38,75.15,303414.0,73.1031,73.9478,73.054,73.8103,303414.0
2023-10-04 10:40:00,75.16,75.46,74.51,74.54,294702.0,73.8201,74.1147,73.1817,73.2111,294702.0
2023-10-04 10:50:00,74.52,74.8,74.45,74.62,288808.0,73.1915,73.4665,73.1227,73.2897,288808.0
2023-10-04 11:00:00,74.62,75.01,74.43,74.94,263014.0,73.2897,73.6727,73.1031,73.604,263014.0
2023-10-04 11:10:00,74.97,75.54,74.96,75.53,274909.0,73.6335,74.1933,73.6236,74.1835,274909.0
2023-10-04 11:20:00,75.53,75.65,75.27,75.55,243999.0,74.1835,74.3013,73.9281,74.2031,243999.0
2023-10-04 11:30:00,75.56,75.62,75.31,75.55,193727.0,74.2129,74.2719,73.9674,74.2031,193727.0
2023-10-04 11:40:00,75.55,76.01,75.23,75.84,328215.0,74.2031,74.6549,73.8888,74.488,328215.0
2023-10-04 11:50:00,75.83,76.18,75.65,76.18,368560.0,74.4781,74.8219,74.3013,74.8219,368560.0
2023-10-04 12:00:00,76.17,76.21,75.83,75.94,229239.0,74.8121,74.8514,74.4781,74.5862,229239.0
2023-10-04 12:10:00,75.95,76.15,75.8,76.15,162351.0,74.596,74.7924,74.4487,74.7924,162351.0
2023-10-04 12:20:00,76.15,76.29,75.94,76.19,179670.0,74.7924,74.9299,74.5862,74.8317,179670.0
2023-10-04 12:30:00,76.2,76.39,76.09,76.12,175187.0,74.8415,75.0281,74.7335,74.763,175187.0
2023-10-04 12:40:00,76.13,76.24,75.97,76.23,123987.0,74.7728,74.8808,74.6156,74.871,123987.0
2023-10-04 12:50:00,76.24,76.25,75.89,76.0,121785.0,74.8808,74.8906,74.5371,74.6451,121785.0
2023-10-04 13:00:00,76.0,76.05,75.76,75.93,140107.0,74.6451,74.6942,74.4094,74.5763,140107.0
2023-10-04 13:10:00,75.92,75.96,75.71,75.83,114369.0,74.5665,74.6058,74.3603,74.4781,114369.0
2023-10-04 13:20:00,75.81,75.94,75.44,75.46,210443.0,74.4585,74.5862,74.0951,74.1147,210443.0
2023-10-04 13:30:00,75.47,75.58,75.29,75.52,212717.0,74.1245,74.2326,73.9478,74.1737,212717.0
2023-10-04 13:40:00,75.52,75.6,75.32,75.56,162945.0,74.1737,74.2522,73.9772,74.2129,162945.0
2023-10-04 13:50:00,75.55,75.55,75.16,75.24,167789.0,74.2031,74.2031,73.8201,73.8986,167789.0
2023-10-04 14:00:00,75.23,75.39,75.06,75.13,207331.0,73.8888,74.046,73.7219,73.7906,207331.0
2023-10-04 14:10:00,75.11,75.52,75.09,75.51,155708.0,73.771,74.1737,73.7513,74.1638,155708.0
2023-10-04 14:20:00,75.51,75.53,74.95,75.38,180614.0,74.1638,74.1835,73.6138,74.0362,180614.0
2023-10-04 14:30:00,75.39,75.57,75.19,75.45,406123.0,74.046,74.2228,73.8495,74.1049,406123.0
2023-10-04 14:40:00,75.44,75.76,75.39,75.61,220537.0,74.0951,74.4094,74.046,74.2621,220537.0
2023-10-04 14:50:00,75.6,75.84,75.54,75.77,160382.0,74.2522,74.488,74.1933,74.4192,160382.0
2023-10-04 15:00:00,75.78,75.97,75.7,75.95,390719.0,74.429,74.6156,74.3504,74.596,390719.0
2023-10-04 15:10:00,75.95,76.59,75.91,76.45,292089.0,74.596,75.2246,74.5567,75.0871,292089.0
2023-10-04 15:20:00,76.44,76.61,76.34,76.44,226752.0,75.0773,75.2442,74.979,75.0773,226752.0
2023-10-04 15:30:00,76.44,76.98,76.41,76.78,306245.0,75.0773,75.6076,75.0478,75.4112,306245.0
2023-10-04 15:40:00,76.79,76.92,76.6,76.62,249824.0,75.421,75.5487,75.2344,75.254,249824.0
2023-10-04 15:50:00,76.61,76.89,76.32,76.58,608319.0,75.2442,75.5192,74.9594,75.2148,608319.0
2023-10-05 09:30:00,76.33,76.79,76.23,76.24,545043.0,74.9692,75.421,74.871,74.8808,545043.0
2023-10-05 09:40:00,76.24,76.27,75.87,75.94,250789.0,74.8808,74.9103,74.5174,74.5862,250789.0
2023-10-05 09:50:00,75.95,76.24,75.76,76.19,216595.0,74.596,74.8808,74.4094,74.8317,216595.0
2023-10-05 10:00:00,76.19,76.2,75.4,75.61,355531.0,74.8317,74.8415,74.0558,74.2621,355531.0
2023-10-05 10:10:00,75.62,75.91,75.46,75.89,424705.0,74.2719,74.5567,74.1147,74.5371,424705.0
2023-10-05 10:20:00,75.9,76.01,75.51,75.83,249327.0,74.5469,74.6549,74.1638,74.4781,249327.0
2023-10-05 10:30:00,75.81,75.86,74.98,75.02,263409.0,74.4585,74.5076,73.6433,73.6826,263409.0
2023-10-05 10:40:00,75.01,75.16,74.86,74.97,211835.0,73.6727,73.8201,73.5254,73.6335,211835.0
2023-10-05 10:50:00,74.98,75.2,74.89,75.04,166786.0,73.6433,73.8594,73.5549,73.7022,166786.0
2023-10-05 11:00:00,75.03,75.1,74.62,74.72,162850.0,73.6924,73.7611,73.2897,73.3879,162850.0
2023-10-05 11:10:00,74.74,75.06,74.67,74.82,139137.0,73.4076,73.7219,73.3388,73.4861,139137.0
2023-10-05 11:20:00,74.82,75.27,74.81,75.05,181169.0,73.4861,73.9281,73.4763,73.712,181169.0
2023-10-05 11:30:00,75.06,75.22,74.82,75.16,231709.0,73.7219,73.879,73.4861,73.8201,231709.0
2023-10-05 11:40:00,75.14,75.22,74.86,75.06,127063.0,73.8004,73.879,73.5254,73.7219,127063.0
2023-10-05 11:50:00,75.05,75.37,74.95,75.06,189373.0,73.712,74.0263,73.6138,73.7219,189373.0
2023-10-05 12:00:00,75.07,75.37,74.98,75.3,123670.0,73.7317,74.0263,73.6433,73.9576,123670.0
2023-10-05 12:10:00,75.3,75.61,75.28,75.42,166256.0,73.9576,74.2621,73.9379,74.0754,166256.0
2023-10-05 12:20:00,75.42,75.72,75.42,75.69,116335.0,74.0754,74.3701,74.0754,74.3406,116335.0
2023-10-05 12:30:00,75.7,75.84,75.53,75.56,164425.0,74.3504,74.488,74.1835,74.2129,164425.0
2023-10-05 12:40:00,75.55,75.56,75.23,75.24,127963.0,74.2031,74.2129,73.8888,73.8986,127963.0
2023-10-05 12:50:00,75.24,75.45,75.21,75.39,98988.0,73.8986,74.1049,73.8692,74.046,98988.0
2023-10-05 13:00:00,75.37,75.47,74.98,75.02,113944.0,74.0263,74.1245,73.6433,73.6826,113944.0
2023-10-05 13:10:00,75.02,75.46,75.02,75.36,81840.0,73.6826,74.1147,73.6826,74.0165,81840.0
2023-10-05 13:20:00,75.33,75.56,75.29,75.55,107249.0,73.987,74.2129,73.9478,74.2031,107249.0
2023-10-05 13:30:00,75.57,76.07,75.3,76.0,293438.0,74.2228,74.7138,73.9576,74.6451,293438.0
2023-10-05 13:40:00,76.01,76.22,76.0,76.12,121045.0,74.6549,74.8612,74.6451,74.763,121045.0
2023-10-05 13:50:00,76.13,76.23,75.96,76.16,116163.0,74.7728,74.871,74.6058,74.8022,116163.0
2023-10-05 14:00:00,76.17,76.44,76.16,76.18,157826.0,74.8121,75.0773,74.8022,74.8219,157826.0
2023-10-05 14:10:00,76.19,76.4,76.08,76.31,149740.0,74.8317,75.038,74.7237,74.9496,149740.0
2023-10-05 14:20:00,76.34,76.35,76.08,76.28,79935.0,74.979,74.9889,74.7237,74.9201,79935.0
2023-10-05 14:30:00,76.29,76.8,76.27,76.79,149902.0,74.9299,75.4308,74.9103,75.421,149902.0
2023-10-05 14:40:00,76.77,76.86,76.55,76.63,154515.0,75.4014,75.4898,75.1853,75.2639,154515.0
2023-10-05 14:50:00,76.63,76.74,76.56,76.7,77756.0,75.2639,75.3719,75.1951,75.3326,77756.0
2023-10-05 15:00:00,76.7,76.76,76.56,76.58,87063.0,75.3326,75.3915,75.1951,75.2148,87063.0
2023-10-05 15:10:00,76.58,76.61,76.32,76.4,143580.0,75.2148,75.2442,74.9594,75.038,143580.0
2023-10-05 15:20:00,76.41,76.61,76.23,76.61,172569.0,75.0478,75.2442,74.871,75.2442,172569.0
2023-10-05 15:30:00,76.6,76.65,76.44,76.48,150848.0,75.2344,75.2835,75.0773,75.1165,150848.0
2023-10-05 15:40:00,76.48,76.65,76.37,76.55,131226.0,75.1165,75.2835,75.0085,75.1853,131226.0
2023-10-05 15:50:00,76.55,76.62,76.23,76.38,724028.0,75.1853,75.254,74.871,75.0183,724028.0
2023-10-06 09:30:00,75.0,75.52,74.62,74.73,756722.0,73.6629,74.1737,73.2897,73.3977,756722.0
2023-10-06 09:40:00,74.72,75.38,74.48,74.73,435666.0,73.3879,74.0362,73.1522,73.3977,435666.0
2023-10-06 09:50:00,74.73,75.08,74.46,74.94,318191.0,73.3977,73.7415,73.1326,73.604,318191.0
2023-10-06 10:00:00,74.96,74.96,74.24,74.38,335598.0,73.6236,73.6236,72.9165,73.054,335598.0
2023-10-06 10:10:00,74.37,74.99,74.32,74.64,566006.0,73.0442,73.6531,72.995,73.3093,566006.0
2023-10-06 10:20:00,74.62,75.55,74.35,75.52,520199.0,73.2897,74.2031,73.0245,74.1737,520199.0
2023-10-06 10:30:00,75.55,76.13,75.54,76.04,478630.0,74.2031,74.7728,74.1933,74.6844,478630.0
2023-10-06 10:40:00,76.05,76.23,75.83,76.02,312104.0,74.6942,74.871,74.4781,74.6647,312104.0
2023-10-06 10:50:00,76.01,76.14,75.63,75.95,218367.0,74.6549,74.7826,74.2817,74.596,218367.0
2023-10-06 11:00:00,75.96,76.62,75.95,76.55,341720.0,74.6058,75.254,74.596,75.1853,341720.0
2023-10-06 11:10:00,76.55,76.78,76.46,76.48,311043.0,75.1853,75.4112,75.0969,75.1165,311043.0
2023-10-06 11:20:00,76.5,77.25,76.43,77.03,327576.0,75.1362,75.8728,75.0674,75.6567,327576.0
2023-10-06 11:30:00,77.05,77.77,77.04,77.69,325579.0,75.6764,76.3835,75.6666,76.305,325579.0
2023-10-06 11:40:00,77.68,78.22,77.68,78.21,293286.0,76.2951,76.8255,76.2951,76.8157,293286.0
2023-10-06 11:50:00,78.22,78.7,78.06,78.69,271235.0,76.8255,77.297,76.6684,77.2871,271235.0
2023-10-06 12:00:00,78.68,78.89,78.54,78.64,480483.0,77.2773,77.4836,77.1398,77.238,480483.0
2023-10-06 12:10:00,78.63,78.66,78.35,78.53,279388.0,77.2282,77.2577,76.9532,77.13,279388.0
2023-10-06 12:20:00,78.54,78.56,78.1,78.33,257878.0,77.1398,77.1595,76.7077,76.9336,257878.0
2023-10-06 12:30:00,78.37,78.4,78.03,78.17,126457.0,76.9728,77.0023,76.6389,76.7764,126457.0
2023-10-06 12:40:00,78.2,78.59,78.16,78.52,164040.0,76.8059,77.1889,76.7666,77.1202,164040.0
2023-10-06 12:50:00,78.55,78.61,78.26,78.35,123317.0,77.1496,77.2086,76.8648,76.9532,123317.0
2023-10-06 13:00:00,78.36,78.53,78.32,78.46,100764.0,76.963,77.13,76.9237,77.0612,100764.0
2023-10-06 13:10:00,78.42,78.83,78.27,78.81,200655.0,77.022,77.4246,76.8746,77.405,200655.0
2023-10-06 13:20:00,78.82,79.13,78.77,78.99,272231.0,77.4148,77.7193,77.3657,77.5818,272231.0
2023-10-06 13:30:00,79.01,79.22,78.9,79.06,184002.0,77.6014,77.8077,77.4934,77.6505,184002.0
2023-10-06 13:40:00,79.08,79.13,78.79,79.0,118599.0,77.6702,77.7193,77.3854,77.5916,118599.0
2023-10-06 13:50:00,79.0,79.18,78.88,79.17,107926.0,77.5916,77.7684,77.4738,77.7586,107926.0
2023-10-06 14:00:00,79.14,79.23,78.94,79.18,146394.0,77.7291,77.8175,77.5327,77.7684,146394.0
2023-10-06 14:10:00,79.19,79.33,79.09,79.14,136593.0,77.7782,77.9157,77.68,77.7291,136593.0
2023-10-06 14:20:00,79.13,79.55,79.12,79.55,160442.0,77.7193,78.1318,77.7095,78.1318,160442.0
2023-10-06 14:30:00,79.54,79.8,79.44,79.79,187593.0,78.122,78.3774,78.0238,78.3675,187593.0
2023-10-06 14:40:00,79.78,79.91,79.71,79.8,160456.0,78.3577,78.4854,78.289,78.3774,160456.0
2023-10-06 14:50:00,79.8,79.8,79.55,79.66,142969.0,78.3774,78.3774,78.1318,78.2398,142969.0
2023-10-06 15:00:00,79.67,79.69,79.38,79.64,174458.0,78.2497,78.2693,77.9648,78.2202,174458.0
2023-10-06 15:10:00,79.63,79.63,79.35,79.44,138767.0,78.2104,78.2104,77.9354,78.0238,138767.0
2023-10-06 15:20:00,79.43,79.73,79.36,79.7,153590.0,78.0139,78.3086,77.9452,78.2791,153590.0
2023-10-06 15:30:00,79.7,79.79,79.47,79.74,193605.0,78.2791,78.3675,78.0532,78.3184,193605.0
2023-10-06 15:40:00,79.75,79.79,79.49,79.55,182060.0,78.3282,78.3675,78.0729,78.1318,182060.0
2023-10-06 15:50:00,79.54,79.54,78.96,79.05,786912.0,78.122,78.122,77.5523,77.6407,786912.0
2023-10-09 09:30:00,77.94,78.26,77.84,78.21,623159.0,76.5505,76.8648,76.4523,76.8157,623159.0
2023-10-09 09:40:00,78.2,78.63,78.07,78.56,347421.0,76.8059,77.2282,76.6782,77.1595,347421.0
2023-10-09 09:50:00,78.58,78.78,78.32,78.66,265565.0,77.1791,77.3755,76.9237,77.2577,265565.0
2023-10-09 10:00:00,78.66,78.81,78.02,78.29,331508.0,77.2577,77.405,76.6291,76.8943,331508.0
2023-10-09 10:10:00,78.29,78.53,78.19,78.5,155524.0,76.8943,77.13,76.7961,77.1005,155524.0
2023-10-09 10:20:00,78.49,78.66,78.3,78.37,191897.0,77.0907,77.2577,76.9041,76.9728,191897.0
2023-10-09 10:30:00,78.38,78.47,78.03,78.05,159689.0,76.9827,77.0711,76.6389,76.6586,159689.0
2023-10-09 10:40:00,78.06,78.29,77.72,77.74,261370.0,76.6684,76.8943,76.3344,76.3541,261370.0
2023-10-09 10:50:00,77.74,77.94,77.64,77.83,286239.0,76.3541,76.5505,76.2559,76.4425,286239.0
2023-10-09 11:00:00,77.84,78.04,77.79,77.95,117451.0,76.4523,76.6487,76.4032,76.5603,117451.0
2023-10-09 11:10:00,77.94,78.24,77.82,78.24,133504.0,76.5505,76.8452,76.4327,76.8452,133504.0
2023-10-09 11:20:00,78.24,78.6,78.17,78.57,134422.0,76.8452,77.1987,76.7764,77.1693,134422.0
2023-10-09 11:30:00,78.56,78.72,78.56,78.62,175796.0,77.1595,77.3166,77.1595,77.2184,175796.0
2023-10-09 11:40:00,78.62,78.64,78.35,78.49,172525.0,77.2184,77.238,76.9532,77.0907,172525.0
2023-10-09 11:50:00,78.48,78.78,78.48,78.76,98213.0,77.0809,77.3755,77.0809,77.3559,98213.0
2023-10-09 12:00:00,78.77,79.0,78.62,78.9,139908.0,77.3657,77.5916,77.2184,77.4934,139908.0
2023-10-09 12:10:00,78.91,79.05,78.85,79.05,82151.0,77.5032,77.6407,77.4443,77.6407,82151.0
2023-10-09 12:20:00,79.04,79.29,78.83,78.83,124545.0,77.6309,77.8764,77.4246,77.4246,124545.0
2023-10-09 12:30:00,78.83,78.99,78.72,78.77,90738.0,77.4246,77.5818,77.3166,77.3657,90738.0
2023-10-09 12:40:00,78.75,78.81,78.54,78.72,82703.0,77.3461,77.405,77.1398,77.3166,82703.0
2023-10-09 12:50:00,78.75,78.82,78.49,78.72,117176.0,77.3461,77.4148,77.0907,77.3166,117176.0
2023-10-09 13:00:00,78.72,78.87,78.66,78.85,100959.0,77.3166,77.4639,77.2577,77.4443,100959.0
2023-10-09 13:10:00,78.87,79.02,78.79,78.96,97820.0,77.4639,77.6113,77.3854,77.5523,97820.0
2023-10-09 13:20:00,78.95,79.26,78.85,79.25,88929.0,77.5425,77.847,77.4443,77.8372,88929.0
2023-10-09 13:30:00,79.26,79.72,79.26,79.72,196312.0,77.847,78.2988,77.847,78.2988,196312.0
2023-10-09 13:40:00,79.71,80.35,79.7,80.22,270840.0,78.289,78.9175,78.2791,78.7899,270840.0
2023-10-09 13:50:00,80.22,80.48,80.19,80.46,220888.0,78.7899,79.0452,78.7604,79.0256,220888.0
2023-10-09 14:00:00,80.48,80.71,80.29,80.6,227500.0,79.0452,79.2711,78.8586,79.1631,227500.0
2023-10-09 14:10:00,80.61,80.64,80.47,80.49,157530.0,79.1729,79.2024,79.0354,79.0551,157530.0
2023-10-09 14:20:00,80.49,80.66,80.42,80.64,175176.0,79.0551,79.222,78.9863,79.2024,175176.0
2023-10-09 14:30:00,80.65,80.71,80.23,80.5,212125.0,79.2122,79.2711,78.7997,79.0649,212125.0
2023-10-09 14:40:00,80.5,80.85,80.5,80.68,190103.0,79.0649,79.4086,79.0649,79.2417,190103.0
2023-10-09 14:50:00,80.68,80.89,80.58,80.7,148711.0,79.2417,79.4479,79.1434,79.2613,148711.0
2023-10-09 15:00:00,80.71,80.78,80.49,80.66,316199.0,79.2711,79.3399,79.0551,79.222,316199.0
2023-10-09 15:10:00,80.67,80.78,80.41,80.45,434212.0,79.2318,79.3399,78.9765,79.0158,434212.0
2023-10-09 15:20:00,80.45,80.61,80.38,80.56,239029.0,79.0158,79.1729,78.947,79.1238,239029.0
2023-10-09 15:30:00,80.55,80.55,80.32,80.33,153066.0,79.114,79.114,78.8881,78.8979,153066.0
2023-10-09 15:40:00,80.34,80.39,80.17,80.37,212685.0,78.9077,78.9568,78.7408,78.9372,212685.0
2023-10-09 15:50:00,80.36,80.58,80.22,80.58,410181.0,78.9274,79.1434,78.7899,79.1434,410181.0
2023-10-10 09:30:00,80.91,81.08,80.7,80.84,642798.0,79.4676,79.6345,79.2613,79.3988,642798.0
2023-10-10 09:40:00,80.84,81.05,80.65,80.94,277632.0,79.3988,79.6051,79.2122,79.497,277632.0
2023-10-10 09:50:00,80.96,81.29,80.96,81.29,308594.0,79.5167,79.8408,79.5167,79.8408,308594.0
2023-10-10 10:00:00,81.3,81.7,81.29,81.63,470636.0,79.8506,80.2435,79.8408,80.1747,470636.0
2023-10-10 10:10:00,81.62,82.0,81.54,81.97,424291.0,80.1649,80.5381,80.0863,80.5087,424291.0
2023-10-10 10:20:00,81.98,82.19,81.85,82.08,291561.0,80.5185,80.7247,80.3908,80.6167,291561.0
2023-10-10 10:30:00,82.08,82.43,81.99,82.27,400269.0,80.6167,80.9605,80.5283,80.8033,400269.0
2023-10-10 10:40:00,82.27,82.3,81.99,82.08,239443.0,80.8033,80.8328,80.5283,80.6167,239443.0
2023-10-10 10:50:00,82.1,82.36,82.07,82.22,175927.0,80.6363,80.8917,80.6069,80.7542,175927.0
2023-10-10 11:00:00,82.23,82.73,82.13,82.47,234221.0,80.764,81.2551,80.6658,80.9998,234221.0
2023-10-10 11:10:00,82.48,82.96,82.41,82.92,272865.0,81.0096,81.481,80.9408,81.4417,272865.0
2023-10-10 11:20:00,82.93,82.94,82.7,82.81,190223.0,81.4516,81.4614,81.2257,81.3337,190223.0
2023-10-10 11:30:00,82.83,82.97,82.74,82.92,175143.0,81.3533,81.4908,81.2649,81.4417,175143.0
2023-10-10 11:40:00,82.92,83.12,82.89,83.0,179200.0,81.4417,81.6382,81.4123,81.5203,179200.0
2023-10-10 11:50:00,82.99,83.21,82.97,83.14,150738.0,81.5105,81.7266,81.4908,81.6578,150738.0
2023-10-10 12:00:00,83.16,83.19,83.04,83.12,98652.0,81.6775,81.7069,81.5596,81.6382,98652.0
2023-10-10 12:10:00,83.13,83.28,83.12,83.22,81813.0,81.648,81.7953,81.6382,81.7364,81813.0
2023-10-10 12:20:00,83.23,83.23,82.97,83.19,161788.0,81.7462,81.7462,81.4908,81.7069,161788.0
2023-10-10 12:30:00,83.19,83.25,82.99,83.1,103762.0,81.7069,81.7658,81.5105,81.6185,103762.0
2023-10-10 12:40:00,83.13,83.13,82.92,82.93,84812.0,81.648,81.648,81.4417,81.4516,84812.0
2023-10-10 12:50:00,82.92,83.15,82.92,83.07,79519.0,81.4417,81.6676,81.4417,81.5891,79519.0
2023-10-10 13:00:00,83.05,83.06,82.11,82.23,527447.0,81.5694,81.5792,80.6462,80.764,527447.0
2023-10-10 13:10:00,82.22,82.35,81.85,82.16,251929.0,80.7542,80.8819,80.3908,80.6953,251929.0
2023-10-10 13:20:00,82.16,82.36,82.03,82.28,157964.0,80.6953,80.8917,80.5676,80.8131,157964.0
2023-10-10 13:30:00,82.28,82.29,81.96,82.22,131745.0,80.8131,80.823,80.4988,80.7542,131745.0
2023-10-10 13:40:00,82.23,82.45,82.21,82.36,133103.0,80.764,80.9801,80.7444,80.8917,133103.0
2023-10-10 13:50:00,82.35,82.42,82.07,82.29,96218.0,80.8819,80.9506,80.6069,80.823,96218.0
2023-10-10 14:00:00,82.28,82.41,82.13,82.14,134597.0,80.8131,80.9408,80.6658,80.6756,134597.0
2023-10-10 14:10:00,82.13,82.25,81.9,82.12,209806.0,80.6658,80.7837,80.4399,80.656,209806.0
2023-10-10 14:20:00,82.12,82.18,81.75,81.91,129651.0,80.656,80.7149,80.2926,80.4497,129651.0
2023-10-10 14:30:00,81.91,82.2,81.87,82.0,154712.0,80.4497,80.7346,80.4104,80.5381,154712.0
2023-10-10 14:40:00,82.0,82.45,81.92,82.17,201502.0,80.5381,80.9801,80.4596,80.7051,201502.0
2023-10-10 14:50:00,82.19,82.21,81.65,81.82,417655.0,80.7247,80.7444,80.1944,80.3613,417655.0
2023-10-10 15:00:00,81.82,82.05,81.77,82.03,118257.0,80.3613,80.5872,80.3122,80.5676,118257.0
2023-10-10 15:10:00,82.03,82.13,81.88,81.96,107857.0,80.5676,80.6658,80.4203,80.4988,107857.0
2023-10-10 15:20:00,81.96,81.99,81.75,81.9,99957.0,80.4988,80.5283,80.2926,80.4399,99957.0
2023-10-10 15:30:00,81.9,82.05,81.82,81.85,118432.0,80.4399,80.5872,80.3613,80.3908,118432.0
2023-10-10 15:40:00,81.91,82.06,81.88,82.06,141129.0,80.4497,80.5971,80.4203,80.5971,141129.0
2023-10-10 15:50:00,82.06,82.12,81.67,81.77,469567.0,80.5971,80.656,80.214,80.3122,469567.0
2023-10-11 09:30:00,82.41,82.84,82.38,82.66,607853.0,80.9408,81.3632,80.9114,81.1864,607853.0
2023-10-11 09:40:00,82.68,82.78,82.42,82.63,268806.0,81.206,81.3042,80.9506,81.1569,268806.0
2023-10-11 09:50:00,82.6,82.66,82.19,82.3,260810.0,81.1274,81.1864,80.7247,80.8328,260810.0
2023-10-11 10:00:00,82.31,82.37,82.08,82.21,239437.0,80.8426,80.9015,80.6167,80.7444,239437.0
2023-10-11 10:10:00,82.21,82.26,81.83,81.91,325854.0,80.7444,80.7935,80.3712,80.4497,325854.0
2023-10-11 10:20:00,81.91,82.1,81.84,82.02,249111.0,80.4497,80.6363,80.381,80.5578,249111.0
2023-10-11 10:30:00,82.03,82.13,81.85,82.09,163896.0,80.5676,80.6658,80.3908,80.6265,163896.0
2023-10-11 10:40:00,82.09,82.13,81.73,81.88,209683.0,80.6265,80.6658,80.2729,80.4203,209683.0
2023-10-11 10:50:00,81.92,82.35,81.92,82.3,455123.0,80.4596,80.8819,80.4596,80.8328,455123.0
2023-10-11 11:00:00,82.31,82.49,82.24,82.32,189395.0,80.8426,81.0194,80.7739,80.8524,189395.0
2023-10-11 11:10:00,82.34,82.4,81.6,81.7,272471.0,80.8721,80.931,80.1453,80.2435,272471.0
2023-10-11 11:20:00,81.72,81.88,81.63,81.7,168829.0,80.2631,80.4203,80.1747,80.2435,168829.0
2023-10-11 11:30:00,81.69,81.86,81.65,81.72,102258.0,80.2337,80.4006,80.1944,80.2631,102258.0
2023-10-11 11:40:00,81.75,81.88,81.57,81.78,178791.0,80.2926,80.4203,80.1158,80.3221,178791.0
2023-10-11 11:50:00,81.8,82.03,81.69,81.71,91182.0,80.3417,80.5676,80.2337,80.2533,91182.0
2023-10-11 12:00:00,81.72,81.76,81.5,81.71,138919.0,80.2631,80.3024,80.047,80.2533,138919.0
2023-10-11 12:10:00,81.71,81.72,81.31,81.41,145256.0,80.2533,80.2631,79.8604,79.9587,145256.0
2023-10-11 12:20:00,81.4,81.43,81.26,81.39,92550.0,79.9488,79.9783,79.8113,79.939,92550.0
2023-10-11 12:30:00,81.4,81.59,81.34,81.53,82483.0,79.9488,80.1354,79.8899,80.0765,82483.0
2023-10-11 12:40:00,81.55,81.61,81.39,81.45,102878.0,80.0962,80.1551,79.939,79.9979,102878.0
2023-10-11 12:50:00,81.45,81.55,81.19,81.53,107041.0,79.9979,80.0962,79.7426,80.0765,107041.0
2023-10-11 13:00:00,81.52,81.6,81.35,81.55,96048.0,80.0667,80.1453,79.8997,80.0962,96048.0
2023-10-11 13:10:00,81.53,81.65,81.11,81.17,88408.0,80.0765,80.1944,79.664,79.7229,88408.0
2023-10-11 13:20:00,81.16,81.35,81.09,81.27,138957.0,79.7131,79.8997,79.6444,79.8211,138957.0
2023-10-11 13:30:00,81.26,81.26,80.98,81.06,161763.0,79.8113,79.8113,79.5363,79.6149,161763.0
2023-10-11 13:40:00,81.03,81.15,80.98,81.05,54730.0,79.5854,79.7033,79.5363,79.6051,54730.0
2023-10-11 13:50:00,81.05,81.42,81.04,81.4,110807.0,79.6051,79.9685,79.5952,79.9488,110807.0
2023-10-11 14:00:00,81.41,81.66,81.39,81.42,145799.0,79.9587,80.2042,79.939,79.9685,145799.0
2023-10-11 14:10:00,81.42,81.74,81.34,81.59,209705.0,79.9685,80.2828,79.8899,80.1354,209705.0
2023-10-11 14:20:00,81.59,82.18,81.58,81.8,217658.0,80.1354,80.7149,80.1256,80.3417,217658.0
2023-10-11 14:30:00,81.81,82.06,81.77,81.88,94514.0,80.3515,80.5971,80.3122,80.4203,94514.0
2023-10-11 14:40:00,81.89,82.14,81.83,82.03,96770.0,80.4301,80.6756,80.3712,80.5676,96770.0
2023-10-11 14:50:00,82.01,82.19,81.94,82.04,104519.0,80.548,80.7247,80.4792,80.5774,104519.0
2023-10-11 15:00:00,82.05,82.25,81.98,82.14,143864.0,80.5872,80.7837,80.5185,80.6756,143864.0
2023-10-11 15:10:00,82.15,82.22,81.98,82.1,165344.0,80.6855,80.7542,80.5185,80.6363,165344.0
2023-10-11 15:20:00,82.1,82.34,82.01,82.25,175776.0,80.6363,80.8721,80.548,80.7837,175776.0
2023-10-11 15:30:00,82.26,82.57,82.2,82.54,237261.0,80.7935,81.098,80.7346,81.0685,237261.0
2023-10-11 15:40:00,82.53,82.8,82.45,82.67,341785.0,81.0587,81.3239,80.9801,81.1962,341785.0
2023-10-11 15:50:00,82.68,82.92,82.65,82.76,425030.0,81.206,81.4417,81.1765,81.2846,425030.0
2023-10-12 09:30:00,83.06,83.06,82.64,82.68,461520.0,81.5792,81.5792,81.1667,81.206,461520.0
2023-10-12 09:40:00,82.68,82.69,82.29,82.34,276603.0,81.206,81.2158,80.823,80.8721,276603.0
2023-10-12 09:50:00,82.34,82.62,81.98,82.18,321438.0,80.8721,81.1471,80.5185,80.7149,321438.0
2023-10-12 10:00:00,82.2,82.42,81.93,82.31,301988.0,80.7346,80.9506,80.4694,80.8426,301988.0
2023-10-12 10:10:00,82.31,82.7,82.3,82.52,424861.0,80.8426,81.2257,80.8328,81.0489,424861.0
2023-10-12 10:20:00,82.52,82.9,82.4,82.47,353272.0,81.0489,81.4221,80.931,80.9998,353272.0
2023-10-12 10:30:00,82.47,82.56,82.28,82.34,255710.0,80.9998,81.0881,80.8131,80.8721,255710.0
2023-10-12 10:40:00,82.35,82.53,82.04,82.44,219242.0,80.8819,81.0587,80.5774,80.9703,219242.0
2023-10-12 10:50:00,82.45,82.65,82.26,82.59,427417.0,80.9801,81.1765,80.7935,81.1176,427417.0
2023-10-12 11:00:00,82.58,82.66,82.29,82.62,159921.0,81.1078,81.1864,80.823,81.1471,159921.0
2023-10-12 11:10:00,82.62,82.92,82.61,82.85,173814.0,81.1471,81.4417,81.1373,81.373,173814.0
2023-10-12 11:20:00,82.84,83.02,82.56,82.63,168190.0,81.3632,81.5399,81.0881,81.1569,168190.0
2023-10-12 11:30:00,82.61,82.67,82.45,82.64,196950.0,81.1373,81.1962,80.9801,81.1667,196950.0
2023-10-12 11:40:00,82.64,82.71,82.45,82.46,101434.0,81.1667,81.2355,80.9801,80.9899,101434.0
2023-10-12 11:50:00,82.46,82.83,82.42,82.8,129221.0,80.9899,81.3533,80.9506,81.3239,129221.0
2023-10-12 12:00:00,82.82,83.04,82.66,82.87,225663.0,81.3435,81.5596,81.1864,81.3926,225663.0
2023-10-12 12:10:00,82.87,83.05,82.75,83.04,147492.0,81.3926,81.5694,81.2748,81.5596,147492.0
2023-10-12 12:20:00,83.03,83.27,82.95,83.2,175093.0,81.5498,81.7855,81.4712,81.7167,175093.0
2023-10-12 12:30:00,83.2,83.23,82.97,83.16,136146.0,81.7167,81.7462,81.4908,81.6775,136146.0
2023-10-12 12:40:00,83.16,83.21,82.96,82.97,92785.0,81.6775,81.7266,81.481,81.4908,92785.0
2023-10-12 12:50:00,82.98,83.03,82.7,82.81,177311.0,81.5007,81.5498,81.2257,81.3337,177311.0
2023-10-12 13:00:00,82.81,82.81,81.62,81.72,515925.0,81.3337,81.3337,80.1649,80.2631,515925.0
2023-10-12 13:10:00,81.71,81.76,81.27,81.41,238611.0,80.2533,80.3024,79.8211,79.9587,238611.0
2023-10-12 13:20:00,81.43,81.51,81.01,81.04,250642.0,79.9783,80.0569,79.5658,79.5952,250642.0
2023-10-12 13:30:00,81.02,81.2,80.78,80.81,352308.0,79.5756,79.7524,79.3399,79.3693,352308.0
2023-10-12 13:40:00,80.83,80.9,80.66,80.8,221482.0,79.389,79.4577,79.222,79.3595,221482.0
2023-10-12 13:50:00,80.79,80.82,80.44,80.48,219101.0,79.3497,79.3792,79.0059,79.0452,219101.0
2023-10-12 14:00:00,80.5,80.64,80.0,80.03,386317.0,79.0649,79.2024,78.5738,78.6033,386317.0
2023-10-12 14:10:00,80.01,80.08,79.8,79.88,276610.0,78.5836,78.6524,78.3774,78.4559,276610.0
2023-10-12 14:20:00,79.88,80.59,79.88,80.57,379646.0,78.4559,79.1533,78.4559,79.1336,379646.0
2023-10-12 14:30:00,80.55,80.84,80.43,80.69,298327.0,79.114,79.3988,78.9961,79.2515,298327.0
2023-10-12 14:40:00,80.7,81.0,80.55,80.95,233456.0,79.2613,79.556,79.114,79.5069,233456.0
2023-10-12 14:50:00,80.97,81.01,80.72,80.78,146024.0,79.5265,79.5658,79.281,79.3399,146024.0
2023-10-12 15:00:00,80.79,81.07,80.77,81.02,210778.0,79.3497,79.6247,79.3301,79.5756,210778.0
2023-10-12 15:10:00,81.0,81.31,80.79,81.24,204548.0,79.556,79.8604,79.3497,79.7917,204548.0
2023-10-12 15:20:00,81.23,81.28,80.89,81.03,328350.0,79.7819,79.831,79.4479,79.5854,328350.0
2023-10-12 15:30:00,81.02,81.53,81.01,81.45,327390.0,79.5756,80.0765,79.5658,79.9979,327390.0
2023-10-12 15:40:00,81.45,81.46,81.14,81.26,312049.0,79.9979,80.0078,79.6935,79.8113,312049.0
2023-10-12 15:50:00,81.26,81.51,81.13,81.19,585219.0,79.8113,80.0569,79.6836,79.7426,585219.0
2023-10-13 09:30:00,81.99,82.5,81.96,82.45,555465.0,80.5283,81.0292,80.4988,80.9801,555465.0
2023-10-13 09:40:00,82.48,82.7,82.13,82.44,261749.0,81.0096,81.2257,80.6658,80.9703,261749.0
2023-10-13 09:50:00,82.47,82.65,82.25,82.39,295244.0,80.9998,81.1765,80.7837,80.9212,295244.0
2023-10-13 10:00:00,82.35,82.36,81.69,82.01,349177.0,80.8819,80.8917,80.2337,80.548,349177.0
2023-10-13 10:10:00,82.0,82.0,81.44,81.58,301159.0,80.5381,80.5381,79.9881,80.1256,301159.0
2023-10-13 10:20:00,81.58,81.87,81.4,81.57,239335.0,80.1256,80.4104,79.9488,80.1158,239335.0
2023-10-13 10:30:00,81.56,81.94,81.45,81.49,222971.0,80.106,80.4792,79.9979,80.0372,222971.0
2023-10-13 10:40:00,81.51,81.53,81.2,81.23,178294.0,80.0569,80.0765,79.7524,79.7819,178294.0
2023-10-13 10:50:00,81.28,81.29,80.53,80.64,404932.0,79.831,79.8408,79.0943,79.2024,404932.0
2023-10-13 11:00:00,80.63,80.69,80.07,80.47,500547.0,79.1926,79.2515,78.6425,79.0354,500547.0
2023-10-13 11:10:00,80.47,80.65,80.34,80.46,349793.0,79.0354,79.2122,78.9077,79.0256,349793.0
2023-10-13 11:20:00,80.48,80.6,79.8,80.27,423708.0,79.0452,79.1631,78.3774,78.839,423708.0
2023-10-13 11:30:00,80.27,80.51,80.14,80.48,211552.0,78.839,79.0747,78.7113,79.0452,211552.0
2023-10-13 11:40:00,80.49,80.57,80.28,80.31,161152.0,79.0551,79.1336,78.8488,78.8783,161152.0
2023-10-13 11:50:00,80.31,80.34,79.66,79.82,323438.0,78.8783,78.9077,78.2398,78.397,323438.0
2023-10-13 12:00:00,79.81,80.18,79.74,80.15,205802.0,78.3872,78.7506,78.3184,78.7211,205802.0
2023-10-13 12:10:00,80.16,80.45,79.96,80.42,170255.0,78.7309,79.0158,78.5345,78.9863,170255.0
2023-10-13 12:20:00,80.43,80.77,80.38,80.71,285697.0,78.9961,79.3301,78.947,79.2711,285697.0
2023-10-13 12:30:00,80.73,80.97,80.39,80.67,358588.0,79.2908,79.5265,78.9568,79.2318,358588.0
2023-10-13 12:40:00,80.7,80.87,80.49,80.49,140978.0,79.2613,79.4283,79.0551,79.0551,140978.0
2023-10-13 12:50:00,80.49,80.5,79.98,80.26,256044.0,79.0551,79.0649,78.5541,78.8292,256044.0
2023-10-13 13:00:00,80.25,80.38,79.81,79.87,160389.0,78.8193,78.947,78.3872,78.4461,160389.0
2023-10-13 13:10:00,79.9,80.05,79.61,79.72,400534.0,78.4756,78.6229,78.1907,78.2988,400534.0
2023-10-13 13:20:00,79.72,79.87,79.15,79.18,457428.0,78.2988,78.4461,77.7389,77.7684,457428.0
2023-10-13 13:30:00,79.18,79.27,79.0,79.21,401396.0,77.7684,77.8568,77.5916,77.7979,401396.0
2023-10-13 13:40:00,79.2,80.1,79.2,79.85,533734.0,77.788,78.672,77.788,78.4265,533734.0
2023-10-13 13:50:00,79.86,80.05,79.79,79.86,188352.0,78.4363,78.6229,78.3675,78.4363,188352.0
2023-10-13 14:00:00,79.86,80.17,79.68,79.89,266294.0,78.4363,78.7408,78.2595,78.4657,266294.0
2023-10-13 14:10:00,79.89,80.03,79.69,79.94,221490.0,78.4657,78.6033,78.2693,78.5149,221490.0
2023-10-13 14:20:00,79.94,80.09,79.64,79.88,249068.0,78.5149,78.6622,78.2202,78.4559,249068.0
2023-10-13 14:30:00,79.88,80.26,79.74,79.84,332568.0,78.4559,78.8292,78.3184,78.4166,332568.0
2023-10-13 14:40:00,79.83,79.99,79.51,79.59,226413.0,78.4068,78.564,78.0925,78.1711,226413.0
2023-10-13 14:50:00,79.57,80.05,79.56,79.97,268299.0,78.1515,78.6229,78.1416,78.5443,268299.0
2023-10-13 15:00:00,79.99,80.19,79.62,80.04,238391.0,78.564,78.7604,78.2006,78.6131,238391.0
2023-10-13 15:10:00,80.04,80.47,79.88,79.97,295486.0,78.6131,79.0354,78.4559,78.5443,295486.0
2023-10-13 15:20:00,79.95,80.02,79.59,79.7,208157.0,78.5247,78.5934,78.1711,78.2791,208157.0
2023-10-13 15:30:00,79.71,80.01,79.63,79.72,210147.0,78.289,78.5836,78.2104,78.2988,210147.0
2023-10-13 15:40:00,79.68,79.8,79.27,79.8,510388.0,78.2595,78.3774,77.8568,78.3774,510388.0
2023-10-13 15:50:00,79.77,80.01,79.63,79.95,548128.0,78.3479,78.5836,78.2104,78.5247,548128.0
2023-10-16 09:30:00,81.17,81.7,81.03,81.47,481299.0,79.7229,80.2435,79.5854,80.0176,481299.0
2023-10-16 09:40:00,81.48,81.49,81.09,81.21,327173.0,80.0274,80.0372,79.6444,79.7622,327173.0
2023-10-16 09:50:00,81.22,81.58,81.22,81.46,170030.0,79.772,80.1256,79.772,80.0078,170030.0
2023-10-16 10:00:00,81.46,81.55,81.18,81.46,273361.0,80.0078,80.0962,79.7328,80.0078,273361.0
2023-10-16 10:10:00,81.47,82.08,81.42,81.95,444789.0,80.0176,80.6167,79.9685,80.489,444789.0
2023-10-16 10:20:00,81.96,82.36,81.89,82.35,492833.0,80.4988,80.8917,80.4301,80.8819,492833.0
2023-10-16 10:30:00,82.35,82.8,82.33,82.51,409965.0,80.8819,81.3239,80.8622,81.039,409965.0
2023-10-16 10:40:00,82.53,82.72,82.4,82.67,282653.0,81.0587,81.2453,80.931,81.1962,282653.0
2023-10-16 10:50:00,82.69,82.87,82.58,82.85,233463.0,81.2158,81.3926,81.1078,81.373,233463.0
2023-10-16 11:00:00,82.85,83.03,82.79,82.86,302404.0,81.373,81.5498,81.314,81.3828,302404.0
2023-10-16 11:10:00,82.86,82.88,82.58,82.59,202176.0,81.3828,81.4024,81.1078,81.1176,202176.0
2023-10-16 11:20:00,82.59,82.74,82.52,82.71,161862.0,81.1176,81.2649,81.0489,81.2355,161862.0
2023-10-16 11:30:00,82.73,82.78,82.35,82.38,169763.0,81.2551,81.3042,80.8819,80.9114,169763.0
2023-10-16 11:40:00,82.36,82.44,82.11,82.36,226679.0,80.8917,80.9703,80.6462,80.8917,226679.0
2023-10-16 11:50:00,82.37,82.44,82.31,82.37,145371.0,80.9015,80.9703,80.8426,80.9015,145371.0
2023-10-16 12:00:00,82.38,82.52,82.24,82.51,156229.0,80.9114,81.0489,80.7739,81.039,156229.0
2023-10-16 12:10:00,82.51,82.52,82.23,82.37,128813.0,81.039,81.0489,80.764,80.9015,128813.0
2023-10-16 12:20:00,82.35,82.47,82.2,82.44,117755.0,80.8819,80.9998,80.7346,80.9703,117755.0
2023-10-16 12:30:00,82.44,82.51,82.25,82.36,133162.0,80.9703,81.039,80.7837,80.8917,133162.0
2023-10-16 12:40:00,82.35,82.47,82.29,82.34,87071.0,80.8819,80.9998,80.823,80.8721,87071.0
2023-10-16 12:50:00,82.36,82.46,82.1,82.38,123866.0,80.8917,80.9899,80.6363,80.9114,123866.0
2023-10-16 13:00:00,82.39,82.77,82.36,82.73,188890.0,80.9212,81.2944,80.8917,81.2551,188890.0
2023-10-16 13:10:00,82.74,82.87,82.43,82.43,197138.0,81.2649,81.3926,80.9605,80.9605,197138.0
2023-10-16 13:20:00,82.42,82.42,81.47,82.19,618318.0,80.9506,80.9506,80.0176,80.7247,618318.0
2023-10-16 13:30:00,82.2,82.42,82.1,82.4,232849.0,80.7346,80.9506,80.6363,80.931,232849.0
2023-10-16 13:40:00,82.42,82.72,82.42,82.58,234507.0,80.9506,81.2453,80.9506,81.1078,234507.0
2023-10-16 13:50:00,82.59,82.72,82.5,82.66,186475.0,81.1176,81.2453,81.0292,81.1864,186475.0
2023-10-16 14:00:00,82.66,82.69,82.42,82.67,156869.0,81.1864,81.2158,80.9506,81.1962,156869.0
2023-10-16 14:10:00,82.67,82.79,82.48,82.6,151943.0,81.1962,81.314,81.0096,81.1274,151943.0
2023-10-16 14:20:00,82.62,82.63,82.34,82.38,194695.0,81.1471,81.1569,80.8721,80.9114,194695.0
2023-10-16 14:30:00,82.38,82.54,82.18,82.36,174007.0,80.9114,81.0685,80.7149,80.8917,174007.0
2023-10-16 14:40:00,82.35,82.49,82.29,82.34,172168.0,80.8819,81.0194,80.823,80.8721,172168.0
2023-10-16 14:50:00,82.36,82.7,82.34,82.69,203789.0,80.8917,81.2257,80.8721,81.2158,203789.0
2023-10-16 15:00:00,82.7,82.74,82.45,82.68,216931.0,81.2257,81.2649,80.9801,81.206,216931.0
2023-10-16 15:10:00,82.68,82.81,82.61,82.65,246380.0,81.206,81.3337,81.1373,81.1765,246380.0
2023-10-16 15:20:00,82.65,82.91,82.65,82.89,241575.0,81.1765,81.4319,81.1765,81.4123,241575.0
2023-10-16 15:30:00,82.89,82.92,82.56,82.59,268520.0,81.4123,81.4417,81.0881,81.1176,268520.0
2023-10-16 15:40:00,82.6,82.74,82.52,82.55,266435.0,81.1274,81.2649,81.0489,81.0783,266435.0
2023-10-16 15:50:00,82.55,82.77,82.27,82.44,857463.0,81.0783,81.2944,80.8033,80.9703,857463.0
2023-10-17 09:30:00,80.56,80.99,80.5,80.95,670912.0,79.1238,79.5461,79.0649,79.5069,670912.0
2023-10-17 09:40:00,80.94,81.05,80.57,80.67,471902.0,79.497,79.6051,79.1336,79.2318,471902.0
2023-10-17 09:50:00,80.69,80.77,80.35,80.51,343765.0,79.2515,79.3301,78.9175,79.0747,343765.0
2023-10-17 10:00:00,80.49,81.25,80.42,81.2,626445.0,79.0551,79.8015,78.9863,79.7524,626445.0
2023-10-17 10:10:00,81.21,81.71,81.11,81.62,490742.0,79.7622,80.2533,79.664,80.1649,490742.0
2023-10-17 10:20:00,81.62,81.94,81.45,81.61,454762.0,80.1649,80.4792,79.9979,80.1551,454762.0
2023-10-17 10:30:00,81.62,82.18,81.5,82.06,309213.0,80.1649,80.7149,80.047,80.5971,309213.0
2023-10-17 10:40:00,82.05,82.14,81.72,81.94,319631.0,80.5872,80.6756,80.2631,80.4792,319631.0
2023-10-17 10:50:00,81.95,82.03,81.7,81.87,210247.0,80.489,80.5676,80.2435,80.4104,210247.0
2023-10-17 11:00:00,81.87,82.17,81.76,81.81,941891.0,80.4104,80.7051,80.3024,80.3515,941891.0
2023-10-17 11:10:00,81.84,82.46,81.83,82.44,388289.0,80.381,80.9899,80.3712,80.9703,388289.0
2023-10-17 11:20:00,82.44,82.51,82.17,82.31,202944.0,80.9703,81.039,80.7051,80.8426,202944.0
2023-10-17 11:30:00,82.34,82.85,82.32,82.72,369498.0,80.8721,81.373,80.8524,81.2453,369498.0
2023-10-17 11:40:00,82.75,83.17,82.69,83.13,266582.0,81.2748,81.6873,81.2158,81.648,266582.0
2023-10-17 11:50:00,83.16,83.22,82.92,83.07,224441.0,81.6775,81.7364,81.4417,81.5891,224441.0
2023-10-17 12:00:00,83.08,83.37,83.02,83.19,287060.0,81.5989,81.8837,81.5399,81.7069,287060.0
2023-10-17 12:10:00,83.22,83.3,83.08,83.15,170423.0,81.7364,81.815,81.5989,81.6676,170423.0
2023-10-17 12:20:00,83.15,83.53,83.08,83.53,219542.0,81.6676,82.0409,81.5989,82.0409,219542.0
2023-10-17 12:30:00,83.53,83.57,83.11,83.22,234478.0,82.0409,82.0801,81.6283,81.7364,234478.0
2023-10-17 12:40:00,83.21,83.22,82.79,83.04,302516.0,81.7266,81.7364,81.314,81.5596,302516.0
2023-10-17 12:50:00,83.03,83.21,82.7,82.8,277361.0,81.5498,81.7266,81.2257,81.3239,277361.0
2023-10-17 13:00:00,82.81,82.92,82.63,82.81,161461.0,81.3337,81.4417,81.1569,81.3337,161461.0
2023-10-17 13:10:00,82.81,82.82,82.59,82.7,148564.0,81.3337,81.3435,81.1176,81.2257,148564.0
2023-10-17 13:20:00,82.69,82.76,82.49,82.55,155641.0,81.2158,81.2846,81.0194,81.0783,155641.0
2023-10-17 13:30:00,82.55,82.56,82.1,82.22,263676.0,81.0783,81.0881,80.6363,80.7542,263676.0
2023-10-17 13:40:00,82.25,82.35,82.07,82.19,217511.0,80.7837,80.8819,80.6069,80.7247,217511.0
2023-10-17 13:50:00,82.19,82.21,81.57,81.72,379828.0,80.7247,80.7444,80.1158,80.2631,379828.0
2023-10-17 14:00:00,81.74,81.83,81.6,81.79,205936.0,80.2828,80.3712,80.1453,80.3319,205936.0
2023-10-17 14:10:00,81.78,82.03,81.68,81.71,401005.0,80.3221,80.5676,80.2238,80.2533,401005.0
2023-10-17 14:20:00,81.72,82.0,81.71,81.89,211483.0,80.2631,80.5381,80.2533,80.4301,211483.0
2023-10-17 14:30:00,81.88,82.07,81.72,82.07,225946.0,80.4203,80.6069,80.2631,80.6069,225946.0
2023-10-17 14:40:00,82.07,82.2,81.91,82.09,235609.0,80.6069,80.7346,80.4497,80.6265,235609.0
2023-10-17 14:50:00,82.1,82.1,81.35,81.55,385868.0,80.6363,80.6363,79.8997,80.0962,385868.0
2023-10-17 15:00:00,81.55,81.94,81.41,81.83,330525.0,80.0962,80.4792,79.9587,80.3712,330525.0
2023-10-17 15:10:00,81.84,82.02,81.78,81.95,201017.0,80.381,80.5578,80.3221,80.489,201017.0
2023-10-17 15:20:00,81.94,82.11,81.86,82.06,279092.0,80.4792,80.6462,80.4006,80.5971,279092.0
2023-10-17 15:30:00,82.08,82.12,81.83,81.88,209690.0,80.6167,80.656,80.3712,80.4203,209690.0
2023-10-17 15:40:00,81.89,81.97,81.72,81.89,191927.0,80.4301,80.5087,80.2631,80.4301,191927.0
2023-10-17 15:50:00,81.89,82.42,81.84,82.39,807518.0,80.4301,80.9506,80.381,80.9212,807518.0
2023-10-18 09:30:00,81.31,81.62,81.13,81.17,570785.0,79.8604,80.1649,79.6836,79.7229,570785.0
2023-10-18 09:40:00,81.18,81.29,80.93,81.12,456959.0,79.7328,79.8408,79.4872,79.6738,456959.0
2023-10-18 09:50:00,81.13,81.32,80.93,81.2,346558.0,79.6836,79.8703,79.4872,79.7524,346558.0
2023-10-18 10:00:00,81.2,81.62,80.74,81.2,541620.0,79.7524,80.1649,79.3006,79.7524,541620.0
2023-10-18 10:10:00,81.21,81.75,80.97,81.72,421359.0,79.7622,80.2926,79.5265,80.2631,421359.0
2023-10-18 10:20:00,81.75,81.87,80.94,80.95,445155.0,80.2926,80.4104,79.497,79.5069,445155.0
2023-10-18 10:30:00,80.95,81.05,80.54,80.65,462300.0,79.5069,79.6051,79.1042,79.2122,462300.0
2023-10-18 10:40:00,80.63,80.84,80.47,80.59,371510.0,79.1926,79.3988,79.0354,79.1533,371510.0
2023-10-18 10:50:00,80.55,80.57,80.19,80.4,465427.0,79.114,79.1336,78.7604,78.9667,465427.0
2023-10-18 11:00:00,80.37,80.76,80.27,80.29,334386.0,78.9372,79.3202,78.839,78.8586,334386.0
2023-10-18 11:10:00,80.29,80.74,80.2,80.65,313142.0,78.8586,79.3006,78.7702,79.2122,313142.0
2023-10-18 11:20:00,80.66,80.97,80.49,80.55,237389.0,79.222,79.5265,79.0551,79.114,237389.0
2023-10-18 11:30:00,80.54,80.81,80.44,80.65,186116.0,79.1042,79.3693,79.0059,79.2122,186116.0
2023-10-18 11:40:00,80.64,80.74,80.31,80.35,213230.0,79.2024,79.3006,78.8783,78.9175,213230.0
2023-10-18 11:50:00,80.38,80.65,80.34,80.36,139307.0,78.947,79.2122,78.9077,78.9274,139307.0
2023-10-18 12:00:00,80.36,80.9,80.16,80.75,286853.0,78.9274,79.4577,78.7309,79.3104,286853.0
2023-10-18 12:10:00,80.73,80.82,80.17,80.18,211859.0,79.2908,79.3792,78.7408,78.7506,211859.0
2023-10-18 12:20:00,80.18,80.26,79.95,80.07,276834.0,78.7506,78.8292,78.5247,78.6425,276834.0
2023-10-18 12:30:00,80.07,80.2,79.9,79.9,203718.0,78.6425,78.7702,78.4756,78.4756,203718.0
2023-10-18 12:40:00,79.92,80.24,79.92,79.96,200036.0,78.4952,78.8095,78.4952,78.5345,200036.0
2023-10-18 12:50:00,79.93,79.95,79.73,79.79,198758.0,78.505,78.5247,78.3086,78.3675,198758.0
2023-10-18 13:00:00,79.79,80.71,79.55,80.63,708003.0,78.3675,79.2711,78.1318,79.1926,708003.0
2023-10-18 13:10:00,80.62,81.08,80.46,80.77,446306.0,79.1827,79.6345,79.0256,79.3301,446306.0
2023-10-18 13:20:00,80.76,80.82,80.53,80.62,211534.0,79.3202,79.3792,79.0943,79.1827,211534.0
2023-10-18 13:30:00,80.64,80.64,79.67,79.78,390660.0,79.2024,79.2024,78.2497,78.3577,390660.0
2023-10-18 13:40:00,79.78,79.96,79.71,79.93,217747.0,78.3577,78.5345,78.289,78.505,217747.0
2023-10-18 13:50:00,79.92,80.44,79.9,80.34,253794.0,78.4952,79.0059,78.4756,78.9077,253794.0
2023-10-18 14:00:00,80.33,80.78,80.14,80.57,368075.0,78.8979,79.3399,78.7113,79.1336,368075.0
2023-10-18 14:10:00,80.55,80.55,80.01,80.04,286870.0,79.114,79.114,78.5836,78.6131,286870.0
2023-10-18 14:20:00,80.04,80.22,79.99,80.1,219727.0,78.6131,78.7899,78.564,78.672,219727.0
2023-10-18 14:30:00,80.09,80.39,79.84,79.85,196673.0,78.6622,78.9568,78.4166,78.4265,196673.0
2023-10-18 14:40:00,79.85,79.94,79.62,79.65,238307.0,78.4265,78.5149,78.2006,78.23,238307.0
2023-10-18 14:50:00,79.65,79.76,79.4,79.6,281685.0,78.23,78.3381,77.9845,78.1809,281685.0
2023-10-18 15:00:00,79.61,79.61,79.16,79.19,228763.0,78.1907,78.1907,77.7488,77.7782,228763.0
2023-10-18 15:10:00,79.2,79.46,79.17,79.33,220915.0,77.788,78.0434,77.7586,77.9157,220915.0
2023-10-18 15:20:00,79.34,79.51,79.1,79.2,223228.0,77.9256,78.0925,77.6898,77.788,223228.0
2023-10-18 15:30:00,79.2,79.37,79.14,79.17,216515.0,77.788,77.955,77.7291,77.7586,216515.0
2023-10-18 15:40:00,79.15,79.18,78.42,78.61,504781.0,77.7389,77.7684,77.022,77.2086,504781.0
2023-10-18 15:50:00,78.62,79.19,78.62,79.07,724728.0,77.2184,77.7782,77.2184,77.6604,724728.0
2023-10-19 09:30:00,79.36,79.62,79.03,79.26,366276.0,77.9452,78.2006,77.6211,77.847,366276.0
2023-10-19 09:40:00,79.25,79.25,78.96,79.11,230156.0,77.8372,77.8372,77.5523,77.6997,230156.0
2023-10-19 09:50:00,79.11,79.35,79.02,79.27,303077.0,77.6997,77.9354,77.6113,77.8568,303077.0
2023-10-19 10:00:00,79.27,79.33,78.88,78.94,359169.0,77.8568,77.9157,77.4738,77.5327,359169.0
2023-10-19 10:10:00,78.95,79.46,78.84,78.98,304126.0,77.5425,78.0434,77.4345,77.572,304126.0
2023-10-19 10:20:00,78.98,79.09,78.26,78.31,394309.0,77.572,77.68,76.8648,76.9139,394309.0
2023-10-19 10:30:00,78.31,78.64,78.14,78.39,329270.0,76.9139,77.238,76.7469,76.9925,329270.0
2023-10-19 10:40:00,78.39,78.62,78.29,78.42,237297.0,76.9925,77.2184,76.8943,77.022,237297.0
2023-10-19 10:50:00,78.41,78.65,78.2,78.28,186876.0,77.0121,77.2479,76.8059,76.8845,186876.0
2023-10-19 11:00:00,78.28,78.58,78.21,78.42,166958.0,76.8845,77.1791,76.8157,77.022,166958.0
2023-10-19 11:10:00,78.42,78.49,78.13,78.22,230709.0,77.022,77.0907,76.7371,76.8255,230709.0
2023-10-19 11:20:00,78.21,78.62,78.01,78.57,219193.0,76.8157,77.2184,76.6193,77.1693,219193.0
2023-10-19 11:30:00,78.58,78.9,78.48,78.77,214169.0,77.1791,77.4934,77.0809,77.3657,214169.0
2023-10-19 11:40:00,78.8,79.25,78.79,79.15,204272.0,77.3952,77.8372,77.3854,77.7389,204272.0
2023-10-19 11:50:00,79.14,79.15,78.83,78.86,129383.0,77.7291,77.7389,77.4246,77.4541,129383.0
2023-10-19 12:00:00,78.89,80.14,78.39,79.21,1118135.0,77.4836,78.7113,76.9925,77.7979,1118135.0
2023-10-19 12:10:00,79.22,79.89,79.11,79.79,478841.0,77.8077,78.4657,77.6997,78.3675,478841.0
2023-10-19 12:20:00,79.75,80.41,78.79,78.92,647183.0,78.3282,78.9765,77.3854,77.513,647183.0
2023-10-19 12:30:00,78.94,79.07,77.61,77.98,557734.0,77.5327,77.6604,76.2264,76.5898,557734.0
2023-10-19 12:40:00,77.96,79.02,77.78,79.0,649155.0,76.5702,77.6113,76.3934,77.5916,649155.0
2023-10-19 12:50:00,79.0,79.67,78.73,79.44,515857.0,77.5916,78.2497,77.3264,78.0238,515857.0
2023-10-19 13:00:00,79.44,80.17,79.44,80.02,503943.0,78.0238,78.7408,78.0238,78.5934,503943.0
2023-10-19 13:10:00,80.01,80.14,79.48,79.83,394133.0,78.5836,78.7113,78.0631,78.4068,394133.0
2023-10-19 13:20:00,79.83,79.94,79.19,79.51,363450.0,78.4068,78.5149,77.7782,78.0925,363450.0
2023-10-19 13:30:00,79.54,79.82,78.53,78.66,331099.0,78.122,78.397,77.13,77.2577,331099.0
2023-10-19 13:40:00,78.66,78.71,78.37,78.39,299714.0,77.2577,77.3068,76.9728,76.9925,299714.0
2023-10-19 13:50:00,78.39,78.85,78.31,78.57,188305.0,76.9925,77.4443,76.9139,77.1693,188305.0
2023-10-19 14:00:00,78.56,78.87,78.36,78.39,167759.0,77.1595,77.4639,76.963,76.9925,167759.0
2023-10-19 14:10:00,78.42,78.73,78.31,78.52,164835.0,77.022,77.3264,76.9139,77.1202,164835.0
2023-10-19 14:20:00,78.55,78.67,78.16,78.32,212845.0,77.1496,77.2675,76.7666,76.9237,212845.0
2023-10-19 14:30:00,78.33,78.33,77.41,77.53,301651.0,76.9336,76.9336,76.03,76.1478,301651.0
2023-10-19 14:40:00,77.52,77.52,77.07,77.13,314438.0,76.138,76.138,75.696,75.755,314438.0
2023-10-19 14:50:00,77.13,77.51,77.0,77.17,306725.0,75.755,76.1282,75.6273,75.7942,306725.0
2023-10-19 15:00:00,77.18,77.52,77.08,77.23,221344.0,75.8041,76.138,75.7058,75.8532,221344.0
2023-10-19 15:10:00,77.21,77.38,76.88,77.16,257952.0,75.8335,76.0005,75.5094,75.7844,257952.0
2023-10-19 15:20:00,77.18,77.22,76.83,77.09,235244.0,75.8041,75.8433,75.4603,75.7157,235244.0
2023-10-19 15:30:00,77.08,77.38,77.02,77.09,349169.0,75.7058,76.0005,75.6469,75.7157,349169.0
2023-10-19 15:40:00,77.08,77.14,76.51,77.12,481421.0,75.7058,75.7648,75.146,75.7451,481421.0
2023-10-19 15:50:00,77.11,77.43,76.89,76.89,432930.0,75.7353,76.0496,75.5192,75.5192,432930.0
2023-10-20 09:30:00,76.63,76.72,76.3,76.53,925724.0,75.2639,75.3523,74.9397,75.1656,925724.0
2023-10-20 09:40:00,76.54,76.91,76.38,76.75,493050.0,75.1755,75.5389,75.0183,75.3817,493050.0
2023-10-20 09:50:00,76.76,76.76,76.12,76.13,299431.0,75.3915,75.3915,74.763,74.7728,299431.0
2023-10-20 10:00:00,76.11,76.3,75.64,75.8,679074.0,74.7531,74.9397,74.2915,74.4487,679074.0
2023-10-20 10:10:00,75.8,75.84,75.3,75.39,675013.0,74.4487,74.488,73.9576,74.046,675013.0
2023-10-20 10:20:00,75.38,75.51,75.12,75.17,485561.0,74.0362,74.1638,73.7808,73.8299,485561.0
2023-10-20 10:30:00,75.16,75.46,74.98,75.02,623020.0,73.8201,74.1147,73.6433,73.6826,623020.0
2023-10-20 10:40:00,75.02,75.15,74.78,75.11,475107.0,73.6826,73.8103,73.4468,73.771,475107.0
2023-10-20 10:50:00,75.12,75.13,74.61,74.67,419485.0,73.7808,73.7906,73.2799,73.3388,419485.0
2023-10-20 11:00:00,74.64,75.09,74.64,74.96,484168.0,73.3093,73.7513,73.3093,73.6236,484168.0
2023-10-20 11:10:00,74.95,74.98,74.56,74.71,432795.0,73.6138,73.6433,73.2308,73.3781,432795.0
2023-10-20 11:20:00,74.69,74.74,74.48,74.59,325893.0,73.3585,73.4076,73.1522,73.2602,325893.0
2023-10-20 11:30:00,74.6,74.73,74.4,74.67,360869.0,73.2701,73.3977,73.0736,73.3388,360869.0
2023-10-20 11:40:00,74.67,75.02,74.58,74.98,320881.0,73.3388,73.6826,73.2504,73.6433,320881.0
2023-10-20 11:50:00,74.99,75.38,74.91,75.18,483358.0,73.6531,74.0362,73.5745,73.8397,483358.0
2023-10-20 12:00:00,75.19,75.24,74.72,74.76,331031.0,73.8495,73.8986,73.3879,73.4272,331031.0
2023-10-20 12:10:00,74.76,74.92,74.61,74.91,218530.0,73.4272,73.5844,73.2799,73.5745,218530.0
2023-10-20 12:20:00,74.92,75.36,74.89,74.98,443724.0,73.5844,74.0165,73.5549,73.6433,443724.0
2023-10-20 12:30:00,75.0,75.48,74.99,75.34,244875.0,73.6629,74.1344,73.6531,73.9969,244875.0
2023-10-20 12:40:00,75.33,75.51,75.1,75.5,278793.0,73.987,74.1638,73.7611,74.154,278793.0
2023-10-20 12:50:00,75.49,75.78,75.29,75.67,275053.0,74.1442,74.429,73.9478,74.321,275053.0
2023-10-20 13:00:00,75.67,75.73,75.02,75.09,294306.0,74.321,74.3799,73.6826,73.7513,294306.0
2023-10-20 13:10:00,75.06,75.94,75.06,75.84,403924.0,73.7219,74.5862,73.7219,74.488,403924.0
2023-10-20 13:20:00,75.84,75.9,75.5,75.63,378474.0,74.488,74.5469,74.154,74.2817,378474.0
2023-10-20 13:30:00,75.63,75.69,75.4,75.46,298690.0,74.2817,74.3406,74.0558,74.1147,298690.0
2023-10-20 13:40:00,75.45,75.86,75.34,75.4,348970.0,74.1049,74.5076,73.9969,74.0558,348970.0
2023-10-20 13:50:00,75.39,75.64,75.18,75.64,254459.0,74.046,74.2915,73.8397,74.2915,254459.0
2023-10-20 14:00:00,75.63,75.67,75.29,75.52,212129.0,74.2817,74.321,73.9478,74.1737,212129.0
2023-10-20 14:10:00,75.5,75.53,74.74,74.86,431331.0,74.154,74.1835,73.4076,73.5254,431331.0
2023-10-20 14:20:00,74.87,74.98,74.69,74.77,351281.0,73.5352,73.6433,73.3585,73.437,351281.0
2023-10-20 14:30:00,74.76,75.15,74.61,74.81,439537.0,73.4272,73.8103,73.2799,73.4763,439537.0
2023-10-20 14:40:00,74.79,74.95,74.57,74.8,237211.0,73.4567,73.6138,73.2406,73.4665,237211.0
2023-10-20 14:50:00,74.8,75.1,74.69,74.77,206937.0,73.4665,73.7611,73.3585,73.437,206937.0
2023-10-20 15:00:00,74.79,75.03,74.6,74.62,180959.0,73.4567,73.6924,73.2701,73.2897,180959.0
2023-10-20 15:10:00,74.62,75.0,74.44,74.96,309287.0,73.2897,73.6629,73.1129,73.6236,309287.0
2023-10-20 15:20:00,74.95,74.95,74.29,74.62,275175.0,73.6138,73.6138,72.9656,73.2897,275175.0
2023-10-20 15:30:00,74.62,74.74,74.43,74.54,202556.0,73.2897,73.4076,73.1031,73.2111,202556.0
2023-10-20 15:40:00,74.53,74.53,74.08,74.34,405489.0,73.2013,73.2013,72.7593,73.0147,405489.0
2023-10-20 15:50:00,74.34,74.35,73.93,74.0,646713.0,73.0147,73.0245,72.612,72.6808,646713.0
2023-10-23 09:30:00,73.12,73.34,72.55,72.63,609173.0,71.8164,72.0325,71.2566,71.3352,609173.0
2023-10-23 09:40:00,72.62,73.23,72.18,73.17,677785.0,71.3254,71.9245,70.8932,71.8656,677785.0
2023-10-23 09:50:00,73.18,73.72,72.99,73.7,626244.0,71.8754,72.4057,71.6888,72.3861,626244.0
2023-10-23 10:00:00,73.69,73.75,73.47,73.57,479314.0,72.3763,72.4352,72.1602,72.2584,479314.0
2023-10-23 10:10:00,73.57,74.01,73.54,73.97,718419.0,72.2584,72.6906,72.229,72.6513,718419.0
2023-10-23 10:20:00,73.97,74.21,73.77,73.79,552205.0,72.6513,72.887,72.4549,72.4745,552205.0
2023-10-23 10:30:00,73.78,73.93,73.38,73.8,544574.0,72.4647,72.612,72.0718,72.4843,544574.0
2023-10-23 10:40:00,73.79,74.09,73.71,73.91,332296.0,72.4745,72.7691,72.3959,72.5924,332296.0
2023-10-23 10:50:00,73.91,74.12,73.82,74.09,259141.0,72.5924,72.7986,72.504,72.7691,259141.0
2023-10-23 11:00:00,74.09,74.31,73.98,74.15,361636.0,72.7691,72.9852,72.6611,72.8281,361636.0
2023-10-23 11:10:00,74.16,74.54,74.12,74.51,366466.0,72.8379,73.2111,72.7986,73.1817,366466.0
2023-10-23 11:20:00,74.49,74.78,74.49,74.62,333865.0,73.162,73.4468,73.162,73.2897,333865.0
2023-10-23 11:30:00,74.61,74.94,74.59,74.88,312280.0,73.2799,73.604,73.2602,73.5451,312280.0
2023-10-23 11:40:00,74.88,74.89,74.37,74.58,414919.0,73.5451,73.5549,73.0442,73.2504,414919.0
2023-10-23 11:50:00,74.58,74.86,74.52,74.84,175678.0,73.2504,73.5254,73.1915,73.5058,175678.0
2023-10-23 12:00:00,74.84,74.91,74.65,74.88,171854.0,73.5058,73.5745,73.3192,73.5451,171854.0
2023-10-23 12:10:00,74.89,74.91,74.47,74.47,188910.0,73.5549,73.5745,73.1424,73.1424,188910.0
2023-10-23 12:20:00,74.47,74.89,74.35,74.83,241223.0,73.1424,73.5549,73.0245,73.496,241223.0
2023-10-23 12:30:00,74.83,75.0,74.71,74.92,158323.0,73.496,73.6629,73.3781,73.5844,158323.0
2023-10-23 12:40:00,74.93,74.95,74.8,74.89,154806.0,73.5942,73.6138,73.4665,73.5549,154806.0
2023-10-23 12:50:00,74.89,75.67,74.88,75.67,401783.0,73.5549,74.321,73.5451,74.321,401783.0
2023-10-23 13:00:00,75.68,75.69,75.28,75.38,234437.0,74.3308,74.3406,73.9379,74.0362,234437.0
2023-10-23 13:10:00,75.38,75.38,74.82,74.85,421908.0,74.0362,74.0362,73.4861,73.5156,421908.0
2023-10-23 13:20:00,74.85,75.1,74.74,74.87,327365.0,73.5156,73.7611,73.4076,73.5352,327365.0
2023-10-23 13:30:00,74.87,75.15,74.75,75.08,668282.0,73.5352,73.8103,73.4174,73.7415,668282.0
2023-10-23 13:40:00,75.07,75.38,75.01,75.31,206932.0,73.7317,74.0362,73.6727,73.9674,206932.0
2023-10-23 13:50:00,75.32,75.35,74.79,74.91,214205.0,73.9772,74.0067,73.4567,73.5745,214205.0
2023-10-23 14:00:00,74.89,75.09,74.71,75.06,280018.0,73.5549,73.7513,73.3781,73.7219,280018.0
2023-10-23 14:10:00,75.05,75.05,74.49,74.57,520164.0,73.712,73.712,73.162,73.2406,520164.0
2023-10-23 14:20:00,74.57,74.74,74.38,74.62,286976.0,73.2406,73.4076,73.054,73.2897,286976.0
2023-10-23 14:30:00,74.64,74.8,74.45,74.78,258440.0,73.3093,73.4665,73.1227,73.4468,258440.0
2023-10-23 14:40:00,74.82,75.02,74.54,74.8,365708.0,73.4861,73.6826,73.2111,73.4665,365708.0
2023-10-23 14:50:00,74.78,74.84,74.59,74.79,339048.0,73.4468,73.5058,73.2602,73.4567,339048.0
2023-10-23 15:00:00,74.79,74.98,74.62,74.69,267145.0,73.4567,73.6433,73.2897,73.3585,267145.0
2023-10-23 15:10:00,74.69,74.72,74.25,74.43,1693122.0,73.3585,73.3879,72.9263,73.1031,1693122.0
2023-10-23 15:20:00,74.43,74.43,73.84,73.9,502885.0,73.1031,73.1031,72.5236,72.5825,502885.0
2023-10-23 15:30:00,73.9,73.95,73.62,73.69,369448.0,72.5825,72.6316,72.3075,72.3763,369448.0
2023-10-23 15:40:00,73.69,74.06,73.64,74.02,420736.0,72.3763,72.7397,72.3272,72.7004,420736.0
2023-10-23 15:50:00,74.01,74.02,73.47,73.6,620929.0,72.6906,72.7004,72.1602,72.2879,620929.0
2023-10-24 09:30:00,74.69,75.36,74.69,75.24,655402.0,73.3585,74.0165,73.3585,73.8986,655402.0
2023-10-24 09:40:00,75.24,75.33,74.61,74.77,387055.0,73.8986,73.987,73.2799,73.437,387055.0
2023-10-24 09:50:00,74.77,75.32,74.62,75.32,371462.0,73.437,73.9772,73.2897,73.9772,371462.0
2023-10-24 10:00:00,75.32,75.35,74.66,75.31,575272.0,73.9772,74.0067,73.329,73.9674,575272.0
2023-10-24 10:10:00,75.3,75.38,74.96,74.99,444201.0,73.9576,74.0362,73.6236,73.6531,444201.0
2023-10-24 10:20:00,75.01,75.66,74.87,75.66,619505.0,73.6727,74.3112,73.5352,74.3112,619505.0
2023-10-24 10:30:00,75.65,75.74,75.35,75.67,435963.0,74.3013,74.3897,74.0067,74.321,435963.0
2023-10-24 10:40:00,75.66,75.8,75.44,75.8,362487.0,74.3112,74.4487,74.0951,74.4487,362487.0
2023-10-24 10:50:00,75.8,75.85,75.43,75.52,307536.0,74.4487,74.4978,74.0853,74.1737,307536.0
2023-10-24 11:00:00,75.52,75.54,75.2,75.37,327477.0,74.1737,74.1933,73.8594,74.0263,327477.0
2023-10-24 11:10:00,75.36,75.43,75.19,75.25,256057.0,74.0165,74.0853,73.8495,73.9085,256057.0
2023-10-24 11:20:00,75.26,75.3,74.82,74.87,397932.0,73.9183,73.9576,73.4861,73.5352,397932.0
2023-10-24 11:30:00,74.87,74.99,74.69,74.76,400384.0,73.5352,73.6531,73.3585,73.4272,400384.0
2023-10-24 11:40:00,74.77,75.01,74.71,74.88,255379.0,73.437,73.6727,73.3781,73.5451,255379.0
2023-10-24 11:50:00,74.88,75.05,74.66,75.03,286170.0,73.5451,73.712,73.329,73.6924,286170.0
2023-10-24 12:00:00,75.04,75.2,74.8,74.87,287204.0,73.7022,73.8594,73.4665,73.5352,287204.0
2023-10-24 12:10:00,74.86,74.94,74.44,74.47,273753.0,73.5254,73.604,73.1129,73.1424,273753.0
2023-10-24 12:20:00,74.47,74.49,74.03,74.14,271883.0,73.1424,73.162,72.7102,72.8183,271883.0
2023-10-24 12:30:00,74.14,74.24,73.98,74.12,475584.0,72.8183,72.9165,72.6611,72.7986,475584.0
2023-10-24 12:40:00,74.13,74.18,73.83,73.89,251981.0,72.8084,72.8575,72.5138,72.5727,251981.0
2023-10-24 12:50:00,73.89,73.99,73.71,73.98,297351.0,72.5727,72.6709,72.3959,72.6611,297351.0
2023-10-24 13:00:00,73.97,74.22,73.92,74.15,243839.0,72.6513,72.8968,72.6022,72.8281,243839.0
2023-10-24 13:10:00,74.16,74.19,73.87,74.16,434709.0,72.8379,72.8674,72.5531,72.8379,434709.0
2023-10-24 13:20:00,74.17,74.45,74.16,74.45,277753.0,72.8477,73.1227,72.8379,73.1227,277753.0
2023-10-24 13:30:00,74.46,74.68,74.38,74.52,447179.0,73.1326,73.3486,73.054,73.1915,447179.0
2023-10-24 13:40:00,74.52,74.62,74.41,74.47,264399.0,73.1915,73.2897,73.0834,73.1424,264399.0
2023-10-24 13:50:00,74.5,74.62,74.27,74.47,164451.0,73.1718,73.2897,72.9459,73.1424,164451.0
2023-10-24 14:00:00,74.47,74.7,74.38,74.57,175649.0,73.1424,73.3683,73.054,73.2406,175649.0
2023-10-24 14:10:00,74.61,74.68,74.44,74.61,136410.0,73.2799,73.3486,73.1129,73.2799,136410.0
2023-10-24 14:20:00,74.62,74.88,74.52,74.88,172083.0,73.2897,73.5451,73.1915,73.5451,172083.0
2023-10-24 14:30:00,74.9,75.25,74.9,75.04,374691.0,73.5647,73.9085,73.5647,73.7022,374691.0
2023-10-24 14:40:00,75.05,75.27,74.97,75.21,155918.0,73.712,73.9281,73.6335,73.8692,155918.0
2023-10-24 14:50:00,75.23,75.29,75.07,75.18,252585.0,73.8888,73.9478,73.7317,73.8397,252585.0
2023-10-24 15:00:00,75.18,75.32,75.02,75.04,304648.0,73.8397,73.9772,73.6826,73.7022,304648.0
2023-10-24 15:10:00,75.04,75.46,75.03,75.38,250981.0,73.7022,74.1147,73.6924,74.0362,250981.0
2023-10-24 15:20:00,75.38,75.5,75.29,75.44,220885.0,74.0362,74.154,73.9478,74.0951,220885.0
2023-10-24 15:30:00,75.45,75.5,75.31,75.35,176152.0,74.1049,74.154,73.9674,74.0067,176152.0
2023-10-24 15:40:00,75.34,75.51,75.34,75.39,252380.0,73.9969,74.1638,73.9969,74.046,252380.0
2023-10-24 15:50:00,75.39,75.49,75.17,75.22,570633.0,74.046,74.1442,73.8299,73.879,570633.0
2023-10-25 09:30:00,74.31,74.31,73.56,73.74,701579.0,72.9852,72.9852,72.2486,72.4254,701579.0
2023-10-25 09:40:00,73.75,73.75,73.05,73.1,644532.0,72.4352,72.4352,71.7477,71.7968,644532.0
2023-10-25 09:50:00,73.1,73.38,73.0,73.37,428409.0,71.7968,72.0718,71.6986,72.062,428409.0
2023-10-25 10:00:00,73.35,73.35,72.79,73.05,403690.0,72.0423,72.0423,71.4923,71.7477,403690.0
2023-10-25 10:10:00,73.05,73.08,72.76,72.93,321797.0,71.7477,71.7772,71.4629,71.6298,321797.0
2023-10-25 10:20:00,72.94,73.06,72.75,72.91,258345.0,71.6397,71.7575,71.453,71.6102,258345.0
2023-10-25 10:30:00,72.9,73.63,72.82,73.48,450191.0,71.6004,72.3173,71.5218,72.17,450191.0
2023-10-25 10:40:00,73.48,73.86,73.3,73.7,338776.0,72.17,72.5432,71.9932,72.3861,338776.0
2023-10-25 10:50:00,73.72,73.72,73.28,73.34,284084.0,72.4057,72.4057,71.9736,72.0325,284084.0
2023-10-25 11:00:00,73.35,74.03,73.34,73.74,601480.0,72.0423,72.7102,72.0325,72.4254,601480.0
2023-10-25 11:10:00,73.73,73.94,73.59,73.87,231935.0,72.4156,72.6218,72.2781,72.5531,231935.0
2023-10-25 11:20:00,73.87,73.91,73.3,73.75,390615.0,72.5531,72.5924,71.9932,72.4352,390615.0
2023-10-25 11:30:00,73.75,73.84,73.38,73.57,284470.0,72.4352,72.5236,72.0718,72.2584,284470.0
2023-10-25 11:40:00,73.56,73.64,73.18,73.33,315024.0,72.2486,72.3272,71.8754,72.0227,315024.0
2023-10-25 11:50:00,73.32,73.34,73.0,73.02,235513.0,72.0129,72.0325,71.6986,71.7182,235513.0
2023-10-25 12:00:00,73.0,73.02,72.73,72.85,189138.0,71.6986,71.7182,71.4334,71.5513,189138.0
2023-10-25 12:10:00,72.85,72.88,72.65,72.74,183168.0,71.5513,71.5807,71.3548,71.4432,183168.0
2023-10-25 12:20:00,72.73,73.06,72.69,72.86,315529.0,71.4334,71.7575,71.3941,71.5611,315529.0
2023-10-25 12:30:00,72.85,73.14,72.78,72.79,221589.0,71.5513,71.8361,71.4825,71.4923,221589.0
2023-10-25 12:40:00,72.79,72.81,72.44,72.52,337195.0,71.4923,71.512,71.1486,71.2271,337195.0
2023-10-25 12:50:00,72.51,72.59,72.39,72.53,206059.0,71.2173,71.2959,71.0995,71.237,206059.0
2023-10-25 13:00:00,72.51,72.65,72.17,72.42,382232.0,71.2173,71.3548,70.8834,71.1289,382232.0
2023-10-25 13:10:00,72.42,72.63,72.29,72.51,425274.0,71.1289,71.3352,71.0012,71.2173,425274.0
2023-10-25 13:20:00,72.5,72.57,72.08,72.18,286992.0,71.2075,71.2762,70.795,70.8932,286992.0
2023-10-25 13:30:00,72.17,72.17,71.86,71.88,361642.0,70.8834,70.8834,70.5789,70.5985,361642.0
2023-10-25 13:40:00,71.88,71.97,71.7,71.74,316590.0,70.5985,70.6869,70.4218,70.461,316590.0
2023-10-25 13:50:00,71.72,72.09,71.68,72.05,448001.0,70.4414,70.8048,70.4021,70.7655,448001.0
2023-10-25 14:00:00,72.05,72.18,71.95,72.01,196417.0,70.7655,70.8932,70.6673,70.7262,196417.0
2023-10-25 14:10:00,72.02,72.33,71.87,72.22,242457.0,70.7361,71.0405,70.5887,70.9325,242457.0
2023-10-25 14:20:00,72.2,72.37,72.02,72.06,164265.0,70.9128,71.0798,70.7361,70.7753,164265.0
2023-10-25 14:30:00,72.07,72.23,71.86,71.95,191021.0,70.7852,70.9423,70.5789,70.6673,191021.0
2023-10-25 14:40:00,71.9,71.97,71.75,71.78,136417.0,70.6182,70.6869,70.4709,70.5003,136417.0
2023-10-25 14:50:00,71.77,72.24,71.74,72.03,203660.0,70.4905,70.9521,70.461,70.7459,203660.0
2023-10-25 15:00:00,72.04,72.14,71.79,71.94,179920.0,70.7557,70.8539,70.5102,70.6575,179920.0
2023-10-25 15:10:00,71.95,72.05,71.82,71.97,182986.0,70.6673,70.7655,70.5396,70.6869,182986.0
2023-10-25 15:20:00,71.97,72.29,71.94,72.18,286896.0,70.6869,71.0012,70.6575,70.8932,286896.0
2023-10-25 15:30:00,72.18,72.44,72.13,72.26,228626.0,70.8932,71.1486,70.8441,70.9718,228626.0
2023-10-25 15:40:00,72.26,72.26,71.94,72.16,295675.0,70.9718,70.9718,70.6575,70.8736,295675.0
2023-10-25 15:50:00,72.16,72.28,71.9,72.03,770141.0,70.8736,70.9914,70.6182,70.7459,770141.0
2023-10-26 09:30:00,71.35,71.79,71.03,71.07,618459.0,70.078,70.5102,69.7637,69.803,618459.0
2023-10-26 09:40:00,71.07,71.72,71.04,71.11,447694.0,69.803,70.4414,69.7735,69.8423,447694.0
2023-10-26 09:50:00,71.12,71.18,70.72,70.8,570049.0,69.8521,69.911,69.4592,69.5378,570049.0
2023-10-26 10:00:00,70.79,70.79,70.36,70.43,607925.0,69.528,69.528,69.1056,69.1744,607925.0
2023-10-26 10:10:00,70.44,70.7,70.4,70.41,245860.0,69.1842,69.4396,69.1449,69.1548,245860.0
2023-10-26 10:20:00,70.42,71.0,70.29,70.79,382794.0,69.1646,69.7342,69.0369,69.528,382794.0
2023-10-26 10:30:00,70.78,70.88,70.24,70.4,297995.0,69.5182,69.6164,68.9878,69.1449,297995.0
2023-10-26 10:40:00,70.41,71.31,70.39,71.29,420231.0,69.1548,70.0387,69.1351,70.0191,420231.0
2023-10-26 10:50:00,71.29,71.55,71.2,71.28,300013.0,70.0191,70.2744,69.9307,70.0092,300013.0
2023-10-26 11:00:00,71.28,71.41,70.66,70.81,436159.0,70.0092,70.1369,69.4003,69.5476,436159.0
2023-10-26 11:10:00,70.81,70.94,70.2,70.44,393504.0,69.5476,69.6753,68.9485,69.1842,393504.0
2023-10-26 11:20:00,70.45,70.48,70.17,70.27,229042.0,69.194,69.2235,68.919,69.0173,229042.0
2023-10-26 11:30:00,70.27,70.51,70.25,70.41,160684.0,69.0173,69.253,68.9976,69.1548,160684.0
2023-10-26 11:40:00,70.4,70.43,70.02,70.33,531077.0,69.1449,69.1744,68.7717,69.0762,531077.0
2023-10-26 11:50:00,70.34,70.53,70.26,70.34,171944.0,69.086,69.2726,69.0074,69.086,171944.0
2023-10-26 12:00:00,70.33,70.33,69.65,69.7,418344.0,69.0762,69.0762,68.4083,68.4574,418344.0
2023-10-26 12:10:00,69.71,69.75,69.19,69.25,296056.0,68.4672,68.5065,67.9565,68.0154,296056.0
2023-10-26 12:20:00,69.23,69.55,69.21,69.55,304219.0,67.9958,68.3101,67.9761,68.3101,304219.0
2023-10-26 12:30:00,69.55,69.64,69.21,69.22,252587.0,68.3101,68.3985,67.9761,67.986,252587.0
2023-10-26 12:40:00,69.24,69.42,69.12,69.2,186312.0,68.0056,68.1824,67.8878,67.9663,186312.0
2023-10-26 12:50:00,69.22,69.35,69.1,69.13,145365.0,67.986,68.1137,67.8681,67.8976,145365.0
2023-10-26 13:00:00,69.13,69.66,69.01,69.51,391231.0,67.8976,68.4181,67.7797,68.2708,391231.0
2023-10-26 13:10:00,69.53,69.62,69.38,69.51,148665.0,68.2904,68.3788,68.1431,68.2708,148665.0
2023-10-26 13:20:00,69.52,69.52,69.02,69.15,258890.0,68.2806,68.2806,67.7895,67.9172,258890.0
2023-10-26 13:30:00,69.14,69.43,68.82,69.27,337089.0,67.9074,68.1922,67.5931,68.0351,337089.0
2023-10-26 13:40:00,69.28,69.81,69.25,69.72,284116.0,68.0449,68.5655,68.0154,68.4771,284116.0
2023-10-26 13:50:00,69.73,69.92,69.6,69.88,180838.0,68.4869,68.6735,68.3592,68.6342,180838.0
2023-10-26 14:00:00,69.87,70.02,69.72,69.87,189059.0,68.6244,68.7717,68.4771,68.6244,189059.0
2023-10-26 14:10:00,69.86,70.22,69.86,70.03,231719.0,68.6146,68.9681,68.6146,68.7815,231719.0
2023-10-26 14:20:00,70.04,70.19,69.77,70.18,159493.0,68.7914,68.9387,68.5262,68.9289,159493.0
2023-10-26 14:30:00,70.17,70.57,70.01,70.35,277951.0,68.919,69.3119,68.7619,69.0958,277951.0
2023-10-26 14:40:00,70.34,70.61,70.22,70.47,161094.0,69.086,69.3512,68.9681,69.2137,161094.0
2023-10-26 14:50:00,70.47,70.87,70.45,70.87,219521.0,69.2137,69.6066,69.194,69.6066,219521.0
2023-10-26 15:00:00,70.87,71.07,70.69,70.74,273989.0,69.6066,69.803,69.4298,69.4789,273989.0
2023-10-26 15:10:00,70.75,70.76,70.25,70.39,252224.0,69.4887,69.4985,68.9976,69.1351,252224.0
2023-10-26 15:20:00,70.4,70.52,70.16,70.17,140557.0,69.1449,69.2628,68.9092,68.919,140557.0
2023-10-26 15:30:00,70.17,70.21,69.53,69.65,259663.0,68.919,68.9583,68.2904,68.4083,259663.0
2023-10-26 15:40:00,69.64,69.64,69.19,69.37,311239.0,68.3985,68.3985,67.9565,68.1333,311239.0
2023-10-26 15:50:00,69.38,69.74,69.21,69.34,609410.0,68.1431,68.4967,67.9761,68.1038,609410.0
2023-10-27 09:30:00,70.1,70.24,69.73,69.78,678423.0,68.8503,68.9878,68.4869,68.536,678423.0
2023-10-27 09:40:00,69.8,69.9,69.41,69.43,517435.0,68.5556,68.6538,68.1726,68.1922,517435.0
2023-10-27 09:50:00,69.43,69.67,69.31,69.64,395643.0,68.1922,68.4279,68.0744,68.3985,395643.0
2023-10-27 10:00:00,69.64,69.92,69.2,69.56,594266.0,68.3985,68.6735,67.9663,68.3199,594266.0
2023-10-27 10:10:00,69.58,70.08,69.43,69.47,434378.0,68.3396,68.8306,68.1922,68.2315,434378.0
2023-10-27 10:20:00,69.48,69.87,69.45,69.51,344206.0,68.2413,68.6244,68.2119,68.2708,344206.0
2023-10-27 10:30:00,69.51,69.8,69.29,69.32,261565.0,68.2708,68.5556,68.0547,68.0842,261565.0
2023-10-27 10:40:00,69.34,69.39,68.94,69.3,486493.0,68.1038,68.1529,67.711,68.0645,486493.0
2023-10-27 10:50:00,69.34,69.8,69.34,69.75,296928.0,68.1038,68.5556,68.1038,68.5065,296928.0
2023-10-27 11:00:00,69.76,70.01,69.6,69.94,280958.0,68.5163,68.7619,68.3592,68.6931,280958.0
2023-10-27 11:10:00,69.94,70.3,69.79,70.04,344218.0,68.6931,69.0467,68.5458,68.7914,344218.0
2023-10-27 11:20:00,70.06,70.2,69.96,69.98,144048.0,68.811,68.9485,68.7128,68.7324,144048.0
2023-10-27 11:30:00,69.99,70.02,69.57,69.76,286367.0,68.7422,68.7717,68.3297,68.5163,286367.0
2023-10-27 11:40:00,69.77,69.84,69.4,69.62,193080.0,68.5262,68.5949,68.1628,68.3788,193080.0
2023-10-27 11:50:00,69.6,69.74,69.54,69.73,112114.0,68.3592,68.4967,68.3003,68.4869,112114.0
2023-10-27 12:00:00,69.73,69.79,69.41,69.71,225300.0,68.4869,68.5458,68.1726,68.4672,225300.0
2023-10-27 12:10:00,69.7,69.72,69.37,69.6,185763.0,68.4574,68.4771,68.1333,68.3592,185763.0
2023-10-27 12:20:00,69.61,69.66,69.01,69.27,248440.0,68.369,68.4181,67.7797,68.0351,248440.0
2023-10-27 12:30:00,69.27,69.48,69.11,69.47,153474.0,68.0351,68.2413,67.8779,68.2315,153474.0
2023-10-27 12:40:00,69.47,69.47,69.08,69.08,175079.0,68.2315,68.2315,67.8485,67.8485,175079.0
2023-10-27 12:50:00,69.1,69.12,68.84,68.9,238907.0,67.8681,67.8878,67.6127,67.6717,238907.0
2023-10-27 13:00:00,68.9,69.01,68.37,68.49,516262.0,67.6717,67.7797,67.1511,67.269,516262.0
2023-10-27 13:10:00,68.48,68.64,68.16,68.32,412095.0,67.2592,67.4163,66.9449,67.102,412095.0
2023-10-27 13:20:00,68.32,68.63,68.16,68.38,366925.0,67.102,67.4065,66.9449,67.1609,366925.0
2023-10-27 13:30:00,68.37,68.47,68.15,68.25,396832.0,67.1511,67.2493,66.935,67.0333,396832.0
2023-10-27 13:40:00,68.24,68.56,68.09,68.28,399083.0,67.0234,67.3377,66.8761,67.0627,399083.0
2023-10-27 13:50:00,68.27,68.48,68.05,68.2,345594.0,67.0529,67.2592,66.8368,66.9842,345594.0
2023-10-27 14:00:00,68.19,68.28,67.81,68.04,620868.0,66.9743,67.0627,66.6011,66.827,620868.0
2023-10-27 14:10:00,68.05,68.49,68.02,68.21,328872.0,66.8368,67.269,66.8074,66.994,328872.0
2023-10-27 14:20:00,68.19,68.19,67.79,67.89,280489.0,66.9743,66.9743,66.5815,66.6797,280489.0
2023-10-27 14:30:00,67.9,68.53,67.79,68.45,394158.0,66.6895,67.3083,66.5815,67.2297,394158.0
2023-10-27 14:40:00,68.46,68.6,68.07,68.12,616506.0,67.2395,67.377,66.8565,66.9056,616506.0
2023-10-27 14:50:00,68.13,68.18,67.62,67.76,392962.0,66.9154,66.9645,66.4145,66.552,392962.0
2023-10-27 15:00:00,67.76,67.97,67.68,67.86,375378.0,66.552,66.7583,66.4734,66.6502,375378.0
2023-10-27 15:10:00,67.86,68.1,67.74,67.94,451848.0,66.6502,66.8859,66.5324,66.7288,451848.0
2023-10-27 15:20:00,67.94,68.24,67.8,68.2,687213.0,66.7288,67.0234,66.5913,66.9842,687213.0
2023-10-27 15:30:00,68.2,68.34,67.65,67.66,843366.0,66.9842,67.1217,66.444,66.4538,843366.0
2023-10-27 15:40:00,67.66,67.93,67.6,67.93,349652.0,66.4538,66.719,66.3949,66.719,349652.0
2023-10-27 15:50:00,67.92,68.44,67.83,68.35,881598.0,66.7091,67.2199,66.6207,67.1315,881598.0
2023-10-30 09:30:00,69.73,70.38,69.72,70.34,667005.0,68.4869,69.1253,68.4771,69.086,667005.0
2023-10-30 09:40:00,70.34,70.58,70.21,70.52,362599.0,69.086,69.3217,68.9583,69.2628,362599.0
2023-10-30 09:50:00,70.53,70.63,70.35,70.42,351485.0,69.2726,69.3708,69.0958,69.1646,351485.0
2023-10-30 10:00:00,70.43,70.48,70.01,70.24,430948.0,69.1744,69.2235,68.7619,68.9878,430948.0
2023-10-30 10:10:00,70.25,70.29,69.47,69.63,617874.0,68.9976,69.0369,68.2315,68.3887,617874.0
2023-10-30 10:20:00,69.63,69.64,69.28,69.46,506755.0,68.3887,68.3985,68.0449,68.2217,506755.0
2023-10-30 10:30:00,69.45,69.54,69.23,69.32,423102.0,68.2119,68.3003,67.9958,68.0842,423102.0
2023-10-30 10:40:00,69.33,69.49,69.07,69.42,410547.0,68.094,68.2512,67.8386,68.1824,410547.0
2023-10-30 10:50:00,69.4,69.72,69.38,69.48,307131.0,68.1628,68.4771,68.1431,68.2413,307131.0
2023-10-30 11:00:00,69.48,69.95,69.47,69.87,285397.0,68.2413,68.703,68.2315,68.6244,285397.0
2023-10-30 11:10:00,69.86,69.99,69.55,69.57,261471.0,68.6146,68.7422,68.3101,68.3297,261471.0
2023-10-30 11:20:00,69.58,69.63,69.18,69.43,256257.0,68.3396,68.3887,67.9467,68.1922,256257.0
2023-10-30 11:30:00,69.43,69.88,69.42,69.53,335049.0,68.1922,68.6342,68.1824,68.2904,335049.0
2023-10-30 11:40:00,69.5,69.71,69.46,69.64,233063.0,68.261,68.4672,68.2217,68.3985,233063.0
2023-10-30 11:50:00,69.63,69.98,69.59,69.96,237818.0,68.3887,68.7324,68.3494,68.7128,237818.0
2023-10-30 12:00:00,69.95,70.02,69.75,69.82,192581.0,68.703,68.7717,68.5065,68.5753,192581.0
2023-10-30 12:10:00,69.85,70.08,69.7,69.78,259859.0,68.6047,68.8306,68.4574,68.536,259859.0
2023-10-30 12:20:00,69.78,69.8,69.62,69.64,198669.0,68.536,68.5556,68.3788,68.3985,198669.0
2023-10-30 12:30:00,69.64,69.94,69.6,69.67,198243.0,68.3985,68.6931,68.3592,68.4279,198243.0
2023-10-30 12:40:00,69.67,69.68,69.27,69.52,246361.0,68.4279,68.4378,68.0351,68.2806,246361.0
2023-10-30 12:50:00,69.52,69.62,69.38,69.56,208228.0,68.2806,68.3788,68.1431,68.3199,208228.0
2023-10-30 13:00:00,69.57,69.8,69.45,69.77,166969.0,68.3297,68.5556,68.2119,68.5262,166969.0
2023-10-30 13:10:00,69.77,69.85,69.65,69.78,130585.0,68.5262,68.6047,68.4083,68.536,130585.0
2023-10-30 13:20:00,69.77,70.55,69.68,70.48,421285.0,68.5262,69.2923,68.4378,69.2235,421285.0
2023-10-30 13:30:00,70.48,70.67,70.28,70.41,334891.0,69.2235,69.4101,69.0271,69.1548,334891.0
2023-10-30 13:40:00,70.41,70.6,70.38,70.6,153856.0,69.1548,69.3414,69.1253,69.3414,153856.0
2023-10-30 13:50:00,70.6,70.82,70.57,70.8,290443.0,69.3414,69.5574,69.3119,69.5378,290443.0
2023-10-30 14:00:00,70.79,70.81,70.58,70.65,247112.0,69.528,69.5476,69.3217,69.3905,247112.0
2023-10-30 14:10:00,70.64,70.74,70.46,70.55,231194.0,69.3807,69.4789,69.2039,69.2923,231194.0
2023-10-30 14:20:00,70.54,70.7,70.47,70.59,153393.0,69.2824,69.4396,69.2137,69.3315,153393.0
2023-10-30 14:30:00,70.59,71.0,70.59,70.88,306935.0,69.3315,69.7342,69.3315,69.6164,306935.0
2023-10-30 14:40:00,70.9,71.1,70.84,71.06,543733.0,69.636,69.8325,69.5771,69.7932,543733.0
2023-10-30 14:50:00,71.06,71.09,70.8,70.86,275194.0,69.7932,69.8226,69.5378,69.5967,275194.0
2023-10-30 15:00:00,70.87,71.15,70.74,70.94,413767.0,69.6066,69.8816,69.4789,69.6753,413767.0
2023-10-30 15:10:00,70.93,71.12,70.85,71.11,260135.0,69.6655,69.8521,69.5869,69.8423,260135.0
2023-10-30 15:20:00,71.12,71.29,71.03,71.07,289672.0,69.8521,70.0191,69.7637,69.803,289672.0
2023-10-30 15:30:00,71.07,71.16,71.0,71.07,225638.0,69.803,69.8914,69.7342,69.803,225638.0
2023-10-30 15:40:00,71.07,71.1,70.9,70.95,269129.0,69.803,69.8325,69.636,69.6851,269129.0
2023-10-30 15:50:00,70.95,71.05,70.68,70.75,564785.0,69.6851,69.7833,69.4199,69.4887,564785.0
2023-10-31 09:30:00,71.02,71.11,70.26,70.41,469740.0,69.7539,69.8423,69.0074,69.1548,469740.0
2023-10-31 09:40:00,70.41,70.52,70.3,70.38,309106.0,69.1548,69.2628,69.0467,69.1253,309106.0
2023-10-31 09:50:00,70.37,70.42,70.05,70.32,443156.0,69.1155,69.1646,68.8012,69.0664,443156.0
2023-10-31 10:00:00,70.3,70.58,70.03,70.58,448402.0,69.0467,69.3217,68.7815,69.3217,448402.0
2023-10-31 10:10:00,70.57,71.09,70.56,70.88,442561.0,69.3119,69.8226,69.3021,69.6164,442561.0
2023-10-31 10:20:00,70.88,70.98,70.66,70.81,281819.0,69.6164,69.7146,69.4003,69.5476,281819.0
2023-10-31 10:30:00,70.82,70.94,70.35,70.41,260651.0,69.5574,69.6753,69.0958,69.1548,260651.0
2023-10-31 10:40:00,70.39,71.04,70.33,70.8,350126.0,69.1351,69.7735,69.0762,69.5378,350126.0
2023-10-31 10:50:00,70.82,71.23,70.82,71.1,250166.0,69.5574,69.9601,69.5574,69.8325,250166.0
2023-10-31 11:00:00,71.12,71.23,70.92,71.05,175353.0,69.8521,69.9601,69.6557,69.7833,175353.0
2023-10-31 11:10:00,71.07,71.11,70.79,70.96,225903.0,69.803,69.8423,69.528,69.6949,225903.0
2023-10-31 11:20:00,70.95,71.11,70.74,70.79,196010.0,69.6851,69.8423,69.4789,69.528,196010.0
2023-10-31 11:30:00,70.8,71.06,70.72,70.94,209256.0,69.5378,69.7932,69.4592,69.6753,209256.0
2023-10-31 11:40:00,70.96,70.96,70.63,70.73,127790.0,69.6949,69.6949,69.3708,69.469,127790.0
2023-10-31 11:50:00,70.73,71.17,70.66,71.17,200148.0,69.469,69.9012,69.4003,69.9012,200148.0
2023-10-31 12:00:00,71.17,71.19,70.93,71.06,148377.0,69.9012,69.9208,69.6655,69.7932,148377.0
2023-10-31 12:10:00,71.05,71.09,70.55,70.67,200004.0,69.7833,69.8226,69.2923,69.4101,200004.0
2023-10-31 12:20:00,70.65,70.92,70.63,70.9,168623.0,69.3905,69.6557,69.3708,69.636,168623.0
2023-10-31 12:30:00,70.9,71.22,70.58,71.11,266140.0,69.636,69.9503,69.3217,69.8423,266140.0
2023-10-31 12:40:00,71.11,71.36,71.02,71.27,262827.0,69.8423,70.0878,69.7539,69.9994,262827.0
2023-10-31 12:50:00,71.27,71.37,71.09,71.31,154421.0,69.9994,70.0976,69.8226,70.0387,154421.0
2023-10-31 13:00:00,71.32,71.53,71.31,71.51,190071.0,70.0485,70.2548,70.0387,70.2351,190071.0
2023-10-31 13:10:00,71.5,71.5,71.12,71.36,220093.0,70.2253,70.2253,69.8521,70.0878,220093.0
2023-10-31 13:20:00,71.4,71.51,71.24,71.43,181266.0,70.1271,70.2351,69.97,70.1566,181266.0
2023-10-31 13:30:00,71.45,71.65,71.43,71.62,262912.0,70.1762,70.3726,70.1566,70.3432,262912.0
2023-10-31 13:40:00,71.61,71.87,71.54,71.66,216900.0,70.3334,70.5887,70.2646,70.3825,216900.0
2023-10-31 13:50:00,71.68,71.93,71.63,71.89,149865.0,70.4021,70.6477,70.353,70.6084,149865.0
2023-10-31 14:00:00,71.89,71.99,71.82,71.83,425654.0,70.6084,70.7066,70.5396,70.5494,425654.0
2023-10-31 14:10:00,71.84,71.88,71.62,71.64,214060.0,70.5593,70.5985,70.3432,70.3628,214060.0
2023-10-31 14:20:00,71.65,71.73,71.49,71.5,168924.0,70.3726,70.4512,70.2155,70.2253,168924.0
2023-10-31 14:30:00,71.5,71.67,71.49,71.6,135110.0,70.2253,70.3923,70.2155,70.3235,135110.0
2023-10-31 14:40:00,71.59,71.96,71.57,71.85,222820.0,70.3137,70.6771,70.2941,70.5691,222820.0
2023-10-31 14:50:00,71.87,72.07,71.83,72.02,197930.0,70.5887,70.7852,70.5494,70.7361,197930.0
2023-10-31 15:00:00,72.02,72.21,72.01,72.15,256220.0,70.7361,70.9227,70.7262,70.8637,256220.0
2023-10-31 15:10:00,72.16,72.21,72.02,72.13,168350.0,70.8736,70.9227,70.7361,70.8441,168350.0
2023-10-31 15:20:00,72.13,72.16,71.93,72.09,154231.0,70.8441,70.8736,70.6477,70.8048,154231.0
2023-10-31 15:30:00,72.08,72.08,71.8,71.81,204969.0,70.795,70.795,70.52,70.5298,204969.0
2023-10-31 15:40:00,71.81,71.98,71.74,71.97,218100.0,70.5298,70.6968,70.461,70.6869,218100.0
2023-10-31 15:50:00,71.97,72.22,71.86,72.06,950097.0,70.6869,70.9325,70.5789,70.7753,950097.0
2023-11-01 09:30:00,72.54,72.62,72.26,72.45,385793.0,71.2468,71.3254,70.9718,71.1584,385793.0
2023-11-01 09:40:00,72.47,72.88,72.36,72.84,365880.0,71.178,71.5807,71.07,71.5414,365880.0
2023-11-01 09:50:00,72.85,72.9,72.64,72.7,251517.0,71.5513,71.6004,71.345,71.4039,251517.0
2023-11-01 10:00:00,72.73,73.21,72.56,72.79,780125.0,71.4334,71.9048,71.2664,71.4923,780125.0
2023-11-01 10:10:00,72.8,73.16,72.68,73.15,416300.0,71.5021,71.8557,71.3843,71.8459,416300.0
2023-11-01 10:20:00,73.16,73.73,73.15,73.57,562636.0,71.8557,72.4156,71.8459,72.2584,562636.0
2023-11-01 10:30:00,73.58,73.8,73.52,73.69,247419.0,72.2682,72.4843,72.2093,72.3763,247419.0
2023-11-01 10:40:00,73.7,73.96,73.57,73.62,304006.0,72.3861,72.6415,72.2584,72.3075,304006.0
2023-11-01 10:50:00,73.6,73.69,73.53,73.63,237646.0,72.2879,72.3763,72.2191,72.3173,237646.0
2023-11-01 11:00:00,73.63,73.81,73.55,73.78,237702.0,72.3173,72.4941,72.2388,72.4647,237702.0
2023-11-01 11:10:00,73.78,73.79,73.22,73.26,322166.0,72.4647,72.4745,71.9147,71.9539,322166.0
2023-11-01 11:20:00,73.28,73.29,73.09,73.18,197030.0,71.9736,71.9834,71.787,71.8754,197030.0
2023-11-01 11:30:00,73.17,73.31,73.1,73.2,228875.0,71.8656,72.0031,71.7968,71.895,228875.0
2023-11-01 11:40:00,73.2,73.38,73.17,73.33,195180.0,71.895,72.0718,71.8656,72.0227,195180.0
2023-11-01 11:50:00,73.32,73.42,73.2,73.34,158538.0,72.0129,72.1111,71.895,72.0325,158538.0
2023-11-01 12:00:00,73.35,73.35,73.05,73.18,260571.0,72.0423,72.0423,71.7477,71.8754,260571.0
2023-11-01 12:10:00,73.2,73.28,72.9,73.01,167931.0,71.895,71.9736,71.6004,71.7084,167931.0
2023-11-01 12:20:00,73.0,73.08,72.91,72.99,166210.0,71.6986,71.7772,71.6102,71.6888,166210.0
2023-11-01 12:30:00,72.99,73.16,72.79,72.82,190204.0,71.6888,71.8557,71.4923,71.5218,190204.0
2023-11-01 12:40:00,72.82,72.84,72.62,72.8,195699.0,71.5218,71.5414,71.3254,71.5021,195699.0
2023-11-01 12:50:00,72.81,72.93,72.74,72.83,121861.0,71.512,71.6298,71.4432,71.5316,121861.0
2023-11-01 13:00:00,72.84,72.98,72.71,72.92,195685.0,71.5414,71.6789,71.4138,71.62,195685.0
2023-11-01 13:10:00,72.93,73.19,72.9,73.07,294565.0,71.6298,71.8852,71.6004,71.7673,294565.0
2023-11-01 13:20:00,73.08,73.08,72.68,72.88,167673.0,71.7772,71.7772,71.3843,71.5807,167673.0
2023-11-01 13:30:00,72.87,72.88,72.66,72.82,151006.0,71.5709,71.5807,71.3646,71.5218,151006.0
2023-11-01 13:40:00,72.81,73.03,72.74,72.87,153729.0,71.512,71.728,71.4432,71.5709,153729.0
2023-11-01 13:50:00,72.88,73.1,72.87,73.04,135566.0,71.5807,71.7968,71.5709,71.7379,135566.0
2023-11-01 14:00:00,73.02,73.47,72.79,72.97,666917.0,71.7182,72.1602,71.4923,71.6691,666917.0
2023-11-01 14:10:00,72.96,73.07,72.62,72.93,420459.0,71.6593,71.7673,71.3254,71.6298,420459.0
2023-11-01 14:20:00,72.93,73.31,72.91,73.2,322530.0,71.6298,72.0031,71.6102,71.895,322530.0
2023-11-01 14:30:00,73.2,73.88,73.06,73.24,738049.0,71.895,72.5629,71.7575,71.9343,738049.0
2023-11-01 14:40:00,73.24,73.33,72.51,72.86,734016.0,71.9343,72.0227,71.2173,71.5611,734016.0
2023-11-01 14:50:00,72.84,73.8,72.8,73.67,616138.0,71.5414,72.4843,71.5021,72.3566,616138.0
2023-11-01 15:00:00,73.67,74.35,73.67,74.29,711486.0,72.3566,73.0245,72.3566,72.9656,711486.0
2023-11-01 15:10:00,74.29,74.55,74.11,74.27,604502.0,72.9656,73.2209,72.7888,72.9459,604502.0
2023-11-01 15:20:00,74.27,74.7,74.21,74.44,553642.0,72.9459,73.3683,72.887,73.1129,553642.0
2023-11-01 15:30:00,74.44,74.78,74.36,74.56,403591.0,73.1129,73.4468,73.0343,73.2308,403591.0
2023-11-01 15:40:00,74.56,74.6,74.37,74.55,214591.0,73.2308,73.2701,73.0442,73.2209,214591.0
2023-11-01 15:50:00,74.56,74.58,74.27,74.37,490642.0,73.2308,73.2504,72.9459,73.0442,490642.0
2023-11-02 09:30:00,76.4,77.11,76.36,77.11,817661.0,75.038,75.7353,74.9987,75.7353,817661.0
2023-11-02 09:40:00,77.11,77.15,76.54,76.72,580276.0,75.7353,75.7746,75.1755,75.3523,580276.0
2023-11-02 09:50:00,76.72,76.95,76.67,76.88,335615.0,75.3523,75.5782,75.3032,75.5094,335615.0
2023-11-02 10:00:00,76.86,77.0,76.6,76.63,447101.0,75.4898,75.6273,75.2344,75.2639,447101.0
2023-11-02 10:10:00,76.62,76.9,76.46,76.86,312748.0,75.254,75.5291,75.0969,75.4898,312748.0
2023-11-02 10:20:00,76.86,77.32,76.81,77.23,301947.0,75.4898,75.9416,75.4407,75.8532,301947.0
2023-11-02 10:30:00,77.24,77.46,77.21,77.45,256317.0,75.863,76.0791,75.8335,76.0692,256317.0
2023-11-02 10:40:00,77.45,77.61,77.43,77.6,319095.0,76.0692,76.2264,76.0496,76.2166,319095.0
2023-11-02 10:50:00,77.61,77.81,77.54,77.8,135775.0,76.2264,76.4228,76.1576,76.413,135775.0
2023-11-02 11:00:00,77.82,77.83,77.65,77.71,206130.0,76.4327,76.4425,76.2657,76.3246,206130.0
2023-11-02 11:10:00,77.71,77.72,77.2,77.58,351280.0,76.3246,76.3344,75.8237,76.1969,351280.0
2023-11-02 11:20:00,77.58,77.66,77.47,77.48,236517.0,76.1969,76.2755,76.0889,76.0987,236517.0
2023-11-02 11:30:00,77.47,77.78,77.41,77.7,133211.0,76.0889,76.3934,76.03,76.3148,133211.0
2023-11-02 11:40:00,77.71,77.8,77.57,77.62,169784.0,76.3246,76.413,76.1871,76.2362,169784.0
2023-11-02 11:50:00,77.62,77.75,77.45,77.53,171998.0,76.2362,76.3639,76.0692,76.1478,171998.0
2023-11-02 12:00:00,77.53,77.56,77.37,77.41,130158.0,76.1478,76.1773,75.9907,76.03,130158.0
2023-11-02 12:10:00,77.42,77.55,77.34,77.55,101299.0,76.0398,76.1675,75.9612,76.1675,101299.0
2023-11-02 12:20:00,77.54,77.62,77.37,77.5,123109.0,76.1576,76.2362,75.9907,76.1184,123109.0
2023-11-02 12:30:00,77.5,77.8,77.44,77.75,213745.0,76.1184,76.413,76.0594,76.3639,213745.0
2023-11-02 12:40:00,77.75,77.92,77.72,77.85,257739.0,76.3639,76.5309,76.3344,76.4621,257739.0
2023-11-02 12:50:00,77.85,77.94,77.65,77.71,212589.0,76.4621,76.5505,76.2657,76.3246,212589.0
2023-11-02 13:00:00,77.71,77.92,77.6,77.92,248414.0,76.3246,76.5309,76.2166,76.5309,248414.0
2023-11-02 13:10:00,77.91,78.08,77.9,78.0,197349.0,76.521,76.688,76.5112,76.6094,197349.0
2023-11-02 13:20:00,78.0,78.03,77.88,77.98,93397.0,76.6094,76.6389,76.4916,76.5898,93397.0
2023-11-02 13:30:00,77.98,78.19,77.98,78.17,194189.0,76.5898,76.7961,76.5898,76.7764,194189.0
2023-11-02 13:40:00,78.17,78.22,78.09,78.14,117871.0,76.7764,76.8255,76.6978,76.7469,117871.0
2023-11-02 13:50:00,78.14,78.45,78.1,78.32,219976.0,76.7469,77.0514,76.7077,76.9237,219976.0
2023-11-02 14:00:00,78.33,78.33,78.18,78.25,120358.0,76.9336,76.9336,76.7862,76.855,120358.0
2023-11-02 14:10:00,78.22,78.3,78.04,78.27,241602.0,76.8255,76.9041,76.6487,76.8746,241602.0
2023-11-02 14:20:00,78.27,78.32,78.19,78.26,118918.0,76.8746,76.9237,76.7961,76.8648,118918.0
2023-11-02 14:30:00,78.26,78.35,78.18,78.29,123591.0,76.8648,76.9532,76.7862,76.8943,123591.0
2023-11-02 14:40:00,78.31,78.42,78.24,78.29,139929.0,76.9139,77.022,76.8452,76.8943,139929.0
2023-11-02 14:50:00,78.29,78.33,78.2,78.31,123338.0,76.8943,76.9336,76.8059,76.9139,123338.0
2023-11-02 15:00:00,78.3,78.39,78.21,78.37,123507.0,76.9041,76.9925,76.8157,76.9728,123507.0
2023-11-02 15:10:00,78.36,78.44,78.32,78.4,131325.0,76.963,77.0416,76.9237,77.0023,131325.0
2023-11-02 15:20:00,78.39,78.41,78.31,78.31,155834.0,76.9925,77.0121,76.9139,76.9139,155834.0
2023-11-02 15:30:00,78.31,78.56,78.29,78.56,246070.0,76.9139,77.1595,76.8943,77.1595,246070.0
2023-11-02 15:40:00,78.56,78.58,78.41,78.52,203153.0,77.1595,77.1791,77.0121,77.1202,203153.0
2023-11-02 15:50:00,78.52,78.65,78.43,78.57,419964.0,77.1202,77.2479,77.0318,77.1693,419964.0
2023-11-03 09:30:00,79.83,80.12,79.76,79.96,670391.0,78.4068,78.6916,78.3381,78.5345,670391.0
2023-11-03 09:40:00,79.97,80.72,79.97,80.55,706747.0,78.5443,79.281,78.5443,79.114,706747.0
2023-11-03 09:50:00,80.56,80.84,80.44,80.67,472869.0,79.1238,79.3988,79.0059,79.2318,472869.0
2023-11-03 10:00:00,80.69,81.11,80.39,80.43,704698.0,79.2515,79.664,78.9568,78.9961,704698.0
2023-11-03 10:10:00,80.44,80.75,80.22,80.67,474436.0,79.0059,79.3104,78.7899,79.2318,474436.0
2023-11-03 10:20:00,80.68,80.68,79.98,80.23,507575.0,79.2417,79.2417,78.5541,78.7997,507575.0
2023-11-03 10:30:00,80.22,80.36,79.95,80.27,595163.0,78.7899,78.9274,78.5247,78.839,595163.0
2023-11-03 10:40:00,80.28,80.4,80.09,80.3,326240.0,78.8488,78.9667,78.6622,78.8684,326240.0
2023-11-03 10:50:00,80.3,80.41,79.87,80.4,372823.0,78.8684,78.9765,78.4461,78.9667,372823.0
2023-11-03 11:00:00,80.4,80.5,80.18,80.26,271127.0,78.9667,79.0649,78.7506,78.8292,271127.0
2023-11-03 11:10:00,80.24,80.38,80.05,80.27,230055.0,78.8095,78.947,78.6229,78.839,230055.0
2023-11-03 11:20:00,80.29,80.49,80.21,80.28,229020.0,78.8586,79.0551,78.78,78.8488,229020.0
2023-11-03 11:30:00,80.29,80.68,80.28,80.65,239656.0,78.8586,79.2417,78.8488,79.2122,239656.0
2023-11-03 11:40:00,80.65,80.8,80.55,80.77,211376.0,79.2122,79.3595,79.114,79.3301,211376.0
2023-11-03 11:50:00,80.77,80.96,80.77,80.84,242338.0,79.3301,79.5167,79.3301,79.3988,242338.0
2023-11-03 12:00:00,80.85,80.97,80.78,80.9,186336.0,79.4086,79.5265,79.3399,79.4577,186336.0
2023-11-03 12:10:00,80.9,81.14,80.9,81.1,269883.0,79.4577,79.6935,79.4577,79.6542,269883.0
2023-11-03 12:20:00,81.1,81.24,80.97,81.15,265886.0,79.6542,79.7917,79.5265,79.7033,265886.0
2023-11-03 12:30:00,81.16,81.31,81.15,81.25,184657.0,79.7131,79.8604,79.7033,79.8015,184657.0
2023-11-03 12:40:00,81.25,81.27,81.07,81.1,161165.0,79.8015,79.8211,79.6247,79.6542,161165.0
2023-11-03 12:50:00,81.09,81.29,81.08,81.26,175125.0,79.6444,79.8408,79.6345,79.8113,175125.0
2023-11-03 13:00:00,81.26,81.35,81.17,81.17,195522.0,79.8113,79.8997,79.7229,79.7229,195522.0
2023-11-03 13:10:00,81.17,81.21,80.96,80.99,255648.0,79.7229,79.7622,79.5167,79.5461,255648.0
2023-11-03 13:20:00,81.0,81.04,80.77,80.91,153454.0,79.556,79.5952,79.3301,79.4676,153454.0
2023-11-03 13:30:00,80.91,81.12,80.9,81.06,188707.0,79.4676,79.6738,79.4577,79.6149,188707.0
2023-11-03 13:40:00,81.06,81.06,80.81,80.95,201657.0,79.6149,79.6149,79.3693,79.5069,201657.0
2023-11-03 13:50:00,80.96,81.31,80.92,81.21,212632.0,79.5167,79.8604,79.4774,79.7622,212632.0
2023-11-03 14:00:00,81.2,81.21,80.86,81.07,228825.0,79.7524,79.7622,79.4185,79.6247,228825.0
2023-11-03 14:10:00,81.07,81.19,81.0,81.1,147840.0,79.6247,79.7426,79.556,79.6542,147840.0
2023-11-03 14:20:00,81.1,81.27,80.98,81.27,258933.0,79.6542,79.8211,79.5363,79.8211,258933.0
2023-11-03 14:30:00,81.27,81.33,81.12,81.31,125592.0,79.8211,79.8801,79.6738,79.8604,125592.0
2023-11-03 14:40:00,81.31,81.48,81.27,81.44,277636.0,79.8604,80.0274,79.8211,79.9881,277636.0
2023-11-03 14:50:00,81.44,81.5,81.36,81.45,229817.0,79.9881,80.047,79.9095,79.9979,229817.0
2023-11-03 15:00:00,81.45,81.55,81.32,81.33,218362.0,79.9979,80.0962,79.8703,79.8801,218362.0
2023-11-03 15:10:00,81.34,81.41,81.16,81.22,244795.0,79.8899,79.9587,79.7131,79.772,244795.0
2023-11-03 15:20:00,81.22,81.27,81.02,81.11,268615.0,79.772,79.8211,79.5756,79.664,268615.0
2023-11-03 15:30:00,81.1,81.14,80.91,81.09,264202.0,79.6542,79.6935,79.4676,79.6444,264202.0
2023-11-03 15:40:00,81.1,81.14,80.82,80.88,279880.0,79.6542,79.6935,79.3792,79.4381,279880.0
2023-11-03 15:50:00,80.87,80.94,80.67,80.69,493509.0,79.4283,79.497,79.2318,79.2515,493509.0
2023-11-06 09:30:00,81.08,81.46,81.06,81.27,431489.0,79.6345,80.0078,79.6149,79.8211,431489.0
2023-11-06 09:40:00,81.28,81.29,80.83,80.95,291484.0,79.831,79.8408,79.389,79.5069,291484.0
2023-11-06 09:50:00,80.96,81.12,80.85,81.08,233430.0,79.5167,79.6738,79.4086,79.6345,233430.0
2023-11-06 10:00:00,81.09,81.16,80.84,80.95,225747.0,79.6444,79.7131,79.3988,79.5069,225747.0
2023-11-06 10:10:00,80.97,80.97,80.68,80.92,383803.0,79.5265,79.5265,79.2417,79.4774,383803.0
2023-11-06 10:20:00,80.93,81.15,80.87,80.96,300575.0,79.4872,79.7033,79.4283,79.5167,300575.0
2023-11-06 10:30:00,80.98,81.22,80.88,81.21,193473.0,79.5363,79.772,79.4381,79.7622,193473.0
2023-11-06 10:40:00,81.22,81.3,80.89,80.92,215963.0,79.772,79.8506,79.4479,79.4774,215963.0
2023-11-06 10:50:00,80.92,81.09,80.9,81.05,114266.0,79.4774,79.6444,79.4577,79.6051,114266.0
2023-11-06 11:00:00,81.05,81.26,81.0,81.24,120485.0,79.6051,79.8113,79.556,79.7917,120485.0
2023-11-06 11:10:00,81.22,81.22,81.05,81.21,78202.0,79.772,79.772,79.6051,79.7622,78202.0
2023-11-06 11:20:00,81.21,81.21,81.02,81.07,143535.0,79.7622,79.7622,79.5756,79.6247,143535.0
2023-11-06 11:30:00,81.06,81.12,80.96,80.99,161070.0,79.6149,79.6738,79.5167,79.5461,161070.0
2023-11-06 11:40:00,81.0,81.07,80.84,80.9,107022.0,79.556,79.6247,79.3988,79.4577,107022.0
2023-11-06 11:50:00,80.9,81.17,80.89,81.13,91956.0,79.4577,79.7229,79.4479,79.6836,91956.0
2023-11-06 12:00:00,81.13,81.18,80.98,81.02,71253.0,79.6836,79.7328,79.5363,79.5756,71253.0
2023-11-06 12:10:00,81.03,81.04,80.87,80.89,99271.0,79.5854,79.5952,79.4283,79.4479,99271.0
2023-11-06 12:20:00,80.9,80.92,80.78,80.85,120817.0,79.4577,79.4774,79.3399,79.4086,120817.0
2023-11-06 12:30:00,80.84,80.9,80.76,80.8,79690.0,79.3988,79.4577,79.3202,79.3595,79690.0
2023-11-06 12:40:00,80.81,80.85,80.64,80.66,138536.0,79.3693,79.4086,79.2024,79.222,138536.0
2023-11-06 12:50:00,80.67,80.82,80.53,80.81,238410.0,79.2318,79.3792,79.0943,79.3693,238410.0
2023-11-06 13:00:00,80.81,80.81,80.53,80.55,198136.0,79.3693,79.3693,79.0943,79.114,198136.0
2023-11-06 13:10:00,80.54,80.57,80.22,80.27,147287.0,79.1042,79.1336,78.7899,78.839,147287.0
2023-11-06 13:20:00,80.27,80.39,80.09,80.39,198934.0,78.839,78.9568,78.6622,78.9568,198934.0
2023-11-06 13:30:00,80.38,80.54,80.24,80.52,118426.0,78.947,79.1042,78.8095,79.0845,118426.0
2023-11-06 13:40:00,80.53,80.56,80.33,80.38,102740.0,79.0943,79.1238,78.8979,78.947,102740.0
2023-11-06 13:50:00,80.39,80.46,80.26,80.43,82006.0,78.9568,79.0256,78.8292,78.9961,82006.0
2023-11-06 14:00:00,80.43,80.51,80.16,80.21,199113.0,78.9961,79.0747,78.7309,78.78,199113.0
2023-11-06 14:10:00,80.2,80.35,80.09,80.3,161463.0,78.7702,78.9175,78.6622,78.8684,161463.0
2023-11-06 14:20:00,80.32,80.43,80.25,80.42,99019.0,78.8881,78.9961,78.8193,78.9863,99019.0
2023-11-06 14:30:00,80.4,80.61,80.37,80.54,171254.0,78.9667,79.1729,78.9372,79.1042,171254.0
2023-11-06 14:40:00,80.56,80.84,80.52,80.7,221778.0,79.1238,79.3988,79.0845,79.2613,221778.0
2023-11-06 14:50:00,80.71,80.91,80.7,80.85,137894.0,79.2711,79.4676,79.2613,79.4086,137894.0
2023-11-06 15:00:00,80.87,80.9,80.75,80.82,138962.0,79.4283,79.4577,79.3104,79.3792,138962.0
2023-11-06 15:10:00,80.83,80.97,80.81,80.87,112976.0,79.389,79.5265,79.3693,79.4283,112976.0
2023-11-06 15:20:00,80.86,80.88,80.72,80.84,140102.0,79.4185,79.4381,79.281,79.3988,140102.0
2023-11-06 15:30:00,80.84,80.91,80.74,80.8,228372.0,79.3988,79.4676,79.3006,79.3595,228372.0
2023-11-06 15:40:00,80.79,80.85,80.66,80.79,216890.0,79.3497,79.4086,79.222,79.3497,216890.0
2023-11-06 15:50:00,80.77,81.24,80.72,81.2,1464112.0,79.3301,79.7917,79.281,79.7524,1464112.0
2023-11-07 09:30:00,81.17,81.2,80.52,80.61,392149.0,79.7229,79.7524,79.0845,79.1729,392149.0
2023-11-07 09:40:00,80.61,80.86,80.54,80.72,325291.0,79.1729,79.4185,79.1042,79.281,325291.0
2023-11-07 09:50:00,80.73,81.12,80.69,81.1,219819.0,79.2908,79.6738,79.2515,79.6542,219819.0
2023-11-07 10:00:00,81.1,81.37,81.06,81.08,300156.0,79.6542,79.9194,79.6149,79.6345,300156.0
2023-11-07 10:10:00,81.08,81.28,81.0,81.25,266376.0,79.6345,79.831,79.556,79.8015,266376.0
2023-11-07 10:20:00,81.25,81.62,81.18,81.61,326884.0,79.8015,80.1649,79.7328,80.1551,326884.0
2023-11-07 10:30:00,81.61,81.86,81.54,81.84,269432.0,80.1551,80.4006,80.0863,80.381,269432.0
2023-11-07 10:40:00,81.85,82.01,81.81,82.0,206615.0,80.3908,80.548,80.3515,80.5381,206615.0
2023-11-07 10:50:00,82.0,82.15,81.9,82.01,276500.0,80.5381,80.6855,80.4399,80.548,276500.0
2023-11-07 11:00:00,82.02,82.04,81.86,81.86,137765.0,80.5578,80.5774,80.4006,80.4006,137765.0
2023-11-07 11:10:00,81.86,81.96,81.81,81.82,126066.0,80.4006,80.4988,80.3515,80.3613,126066.0
2023-11-07 11:20:00,81.83,81.98,81.83,81.93,121892.0,80.3712,80.5185,80.3712,80.4694,121892.0
2023-11-07 11:30:00,81.94,82.14,81.92,82.1,179347.0,80.4792,80.6756,80.4596,80.6363,179347.0
2023-11-07 11:40:00,82.1,82.19,81.7,81.8,257338.0,80.6363,80.7247,80.2435,80.3417,257338.0
2023-11-07 11:50:00,81.8,81.93,81.77,81.84,126226.0,80.3417,80.4694,80.3122,80.381,126226.0
2023-11-07 12:00:00,81.83,81.83,81.54,81.64,124064.0,80.3712,80.3712,80.0863,80.1845,124064.0
2023-11-07 12:10:00,81.63,81.66,81.38,81.54,133153.0,80.1747,80.2042,79.9292,80.0863,133153.0
2023-11-07 12:20:00,81.54,81.66,81.49,81.51,128401.0,80.0863,80.2042,80.0372,80.0569,128401.0
2023-11-07 12:30:00,81.52,81.64,81.27,81.59,184762.0,80.0667,80.1845,79.8211,80.1354,184762.0
2023-11-07 12:40:00,81.58,81.78,81.49,81.53,164839.0,80.1256,80.3221,80.0372,80.0765,164839.0
2023-11-07 12:50:00,81.52,81.74,81.47,81.74,124148.0,80.0667,80.2828,80.0176,80.2828,124148.0
2023-11-07 13:00:00,81.76,81.98,81.67,81.97,197617.0,80.3024,80.5185,80.214,80.5087,197617.0
2023-11-07 13:10:00,81.98,82.03,81.91,82.0,172861.0,80.5185,80.5676,80.4497,80.5381,172861.0
2023-11-07 13:20:00,82.0,82.05,81.86,81.93,125508.0,80.5381,80.5872,80.4006,80.4694,125508.0
2023-11-07 13:30:00,81.93,82.1,81.92,82.1,138893.0,80.4694,80.6363,80.4596,80.6363,138893.0
2023-11-07 13:40:00,82.09,82.12,81.96,82.09,98898.0,80.6265,80.656,80.4988,80.6265,98898.0
2023-11-07 13:50:00,82.1,82.17,81.88,82.04,204166.0,80.6363,80.7051,80.4203,80.5774,204166.0
2023-11-07 14:00:00,82.04,82.16,81.94,82.03,115004.0,80.5774,80.6953,80.4792,80.5676,115004.0
2023-11-07 14:10:00,82.03,82.1,82.0,82.08,56625.0,80.5676,80.6363,80.5381,80.6167,56625.0
2023-11-07 14:20:00,82.07,82.16,82.03,82.09,109188.0,80.6069,80.6953,80.5676,80.6265,109188.0
2023-11-07 14:30:00,82.1,82.15,81.99,82.01,130023.0,80.6363,80.6855,80.5283,80.548,130023.0
2023-11-07 14:40:00,82.01,82.03,81.8,81.91,152483.0,80.548,80.5676,80.3417,80.4497,152483.0
2023-11-07 14:50:00,81.92,81.97,81.81,81.85,95629.0,80.4596,80.5087,80.3515,80.3908,95629.0
2023-11-07 15:00:00,81.85,81.99,81.74,81.78,120819.0,80.3908,80.5283,80.2828,80.3221,120819.0
2023-11-07 15:10:00,81.79,81.93,81.71,81.91,120735.0,80.3319,80.4694,80.2533,80.4497,120735.0
2023-11-07 15:20:00,81.91,82.04,81.81,82.02,180744.0,80.4497,80.5774,80.3515,80.5578,180744.0
2023-11-07 15:30:00,82.02,82.2,82.01,82.19,113127.0,80.5578,80.7346,80.548,80.7247,113127.0
2023-11-07 15:40:00,82.18,82.23,82.05,82.05,146729.0,80.7149,80.764,80.5872,80.5872,146729.0
2023-11-07 15:50:00,82.06,82.06,81.47,81.85,650404.0,80.5971,80.5971,80.0176,80.3908,650404.0
2023-11-08 09:30:00,82.18,82.4,82.1,82.28,579403.0,80.7149,80.931,80.6363,80.8131,579403.0
2023-11-08 09:40:00,82.28,82.45,82.15,82.39,217751.0,80.8131,80.9801,80.6855,80.9212,217751.0
2023-11-08 09:50:00,82.38,82.49,82.18,82.28,335347.0,80.9114,81.0194,80.7149,80.8131,335347.0
2023-11-08 10:00:00,82.29,82.34,81.81,82.1,461008.0,80.823,80.8721,80.3515,80.6363,461008.0
2023-11-08 10:10:00,82.1,82.2,81.88,82.04,394031.0,80.6363,80.7346,80.4203,80.5774,394031.0
2023-11-08 10:20:00,82.05,82.05,81.71,81.86,296696.0,80.5872,80.5872,80.2533,80.4006,296696.0
2023-11-08 10:30:00,81.85,81.93,81.67,81.73,222442.0,80.3908,80.4694,80.214,80.2729,222442.0
2023-11-08 10:40:00,81.73,81.96,81.68,81.9,302997.0,80.2729,80.4988,80.2238,80.4399,302997.0
2023-11-08 10:50:00,81.89,81.89,81.61,81.65,271189.0,80.4301,80.4301,80.1551,80.1944,271189.0
2023-11-08 11:00:00,81.65,81.81,81.59,81.63,243093.0,80.1944,80.3515,80.1354,80.1747,243093.0
2023-11-08 11:10:00,81.63,81.98,81.62,81.89,208780.0,80.1747,80.5185,80.1649,80.4301,208780.0
2023-11-08 11:20:00,81.91,81.91,81.43,81.61,366523.0,80.4497,80.4497,79.9783,80.1551,366523.0
2023-11-08 11:30:00,81.61,81.74,81.52,81.56,256988.0,80.1551,80.2828,80.0667,80.106,256988.0
2023-11-08 11:40:00,81.57,81.81,81.52,81.64,169451.0,80.1158,80.3515,80.0667,80.1845,169451.0
2023-11-08 11:50:00,81.64,81.64,81.34,81.36,232566.0,80.1845,80.1845,79.8899,79.9095,232566.0
2023-11-08 12:00:00,81.36,81.4,80.68,80.82,547069.0,79.9095,79.9488,79.2417,79.3792,547069.0
2023-11-08 12:10:00,80.83,81.1,80.78,81.07,184403.0,79.389,79.6542,79.3399,79.6247,184403.0
2023-11-08 12:20:00,81.06,81.18,80.95,81.05,111407.0,79.6149,79.7328,79.5069,79.6051,111407.0
2023-11-08 12:30:00,81.03,81.24,80.89,81.23,275161.0,79.5854,79.7917,79.4479,79.7819,275161.0
2023-11-08 12:40:00,81.23,81.25,81.13,81.22,117778.0,79.7819,79.8015,79.6836,79.772,117778.0
2023-11-08 12:50:00,81.22,81.23,81.07,81.23,148001.0,79.772,79.7819,79.6247,79.7819,148001.0
2023-11-08 13:00:00,81.22,81.6,81.05,81.55,373186.0,79.772,80.1453,79.6051,80.0962,373186.0
2023-11-08 13:10:00,81.55,81.55,81.23,81.23,171418.0,80.0962,80.0962,79.7819,79.7819,171418.0
2023-11-08 13:20:00,81.23,81.56,81.14,81.53,182285.0,79.7819,80.106,79.6935,80.0765,182285.0
2023-11-08 13:30:00,81.54,81.7,81.5,81.63,149734.0,80.0863,80.2435,80.047,80.1747,149734.0
2023-11-08 13:40:00,81.63,81.71,81.56,81.63,144122.0,80.1747,80.2533,80.106,80.1747,144122.0
2023-11-08 13:50:00,81.63,81.69,81.56,81.64,164211.0,80.1747,80.2337,80.106,80.1845,164211.0
2023-11-08 14:00:00,81.63,81.93,81.57,81.9,175274.0,80.1747,80.4694,80.1158,80.4399,175274.0
2023-11-08 14:10:00,81.9,81.9,81.78,81.83,75833.0,80.4399,80.4399,80.3221,80.3712,75833.0
2023-11-08 14:20:00,81.83,81.92,81.81,81.89,66516.0,80.3712,80.4596,80.3515,80.4301,66516.0
2023-11-08 14:30:00,81.9,81.98,81.66,81.86,235160.0,80.4399,80.5185,80.2042,80.4006,235160.0
2023-11-08 14:40:00,81.87,81.89,81.72,81.76,63730.0,80.4104,80.4301,80.2631,80.3024,63730.0
2023-11-08 14:50:00,81.76,81.8,81.57,81.6,108181.0,80.3024,80.3417,80.1158,80.1453,108181.0
2023-11-08 15:00:00,81.61,81.77,81.6,81.69,125317.0,80.1551,80.3122,80.1453,80.2337,125317.0
2023-11-08 15:10:00,81.7,81.85,81.63,81.8,145493.0,80.2435,80.3908,80.1747,80.3417,145493.0
2023-11-08 15:20:00,81.79,81.91,81.76,81.84,90250.0,80.3319,80.4497,80.3024,80.381,90250.0
2023-11-08 15:30:00,81.84,81.9,81.73,81.89,121175.0,80.381,80.4399,80.2729,80.4301,121175.0
2023-11-08 15:40:00,81.89,82.33,81.89,82.1,313346.0,80.4301,80.8622,80.4301,80.6363,313346.0
2023-11-08 15:50:00,82.1,82.23,81.95,82.01,394554.0,80.6363,80.764,80.489,80.548,394554.0
2023-11-09 09:30:00,82.63,82.64,81.94,81.95,484490.0,81.1569,81.1667,80.4792,80.489,484490.0
2023-11-09 09:40:00,81.95,82.18,81.79,81.92,256168.0,80.489,80.7149,80.3319,80.4596,256168.0
2023-11-09 09:50:00,81.94,82.31,81.8,82.3,179218.0,80.4792,80.8426,80.3417,80.8328,179218.0
2023-11-09 10:00:00,82.32,82.47,81.51,81.68,307137.0,80.8524,80.9998,80.0569,80.2238,307137.0
2023-11-09 10:10:00,81.67,81.79,81.5,81.59,251550.0,80.214,80.3319,80.047,80.1354,251550.0
2023-11-09 10:20:00,81.57,81.7,81.45,81.53,346656.0,80.1158,80.2435,79.9979,80.0765,346656.0
2023-11-09 10:30:00,81.53,81.65,81.3,81.5,212521.0,80.0765,80.1944,79.8506,80.047,212521.0
2023-11-09 10:40:00,81.48,81.63,81.3,81.51,205732.0,80.0274,80.1747,79.8506,80.0569,205732.0
2023-11-09 10:50:00,81.52,81.83,81.51,81.81,177002.0,80.0667,80.3712,80.0569,80.3515,177002.0
2023-11-09 11:00:00,81.8,82.24,81.79,82.19,259985.0,80.3417,80.7739,80.3319,80.7247,259985.0
2023-11-09 11:10:00,82.2,82.31,82.12,82.16,225702.0,80.7346,80.8426,80.656,80.6953,225702.0
2023-11-09 11:20:00,82.15,82.23,82.04,82.05,190151.0,80.6855,80.764,80.5774,80.5872,190151.0
2023-11-09 11:30:00,82.06,82.21,82.01,82.06,276471.0,80.5971,80.7444,80.548,80.5971,276471.0
2023-11-09 11:40:00,82.07,82.28,82.02,82.27,174928.0,80.6069,80.8131,80.5578,80.8033,174928.0
2023-11-09 11:50:00,82.27,82.43,82.15,82.26,190783.0,80.8033,80.9605,80.6855,80.7935,190783.0
2023-11-09 12:00:00,82.27,82.31,82.17,82.27,137028.0,80.8033,80.8426,80.7051,80.8033,137028.0
2023-11-09 12:10:00,82.25,82.29,81.96,81.98,141483.0,80.7837,80.823,80.4988,80.5185,141483.0
2023-11-09 12:20:00,81.98,82.08,81.89,81.94,191957.0,80.5185,80.6167,80.4301,80.4792,191957.0
2023-11-09 12:30:00,81.93,82.06,81.86,81.88,113403.0,80.4694,80.5971,80.4006,80.4203,113403.0
2023-11-09 12:40:00,81.89,82.13,81.88,82.11,113592.0,80.4301,80.6658,80.4203,80.6462,113592.0
2023-11-09 12:50:00,82.11,82.24,82.08,82.16,96893.0,80.6462,80.7739,80.6167,80.6953,96893.0
2023-11-09 13:00:00,82.16,82.19,80.78,80.97,902697.0,80.6953,80.7247,79.3399,79.5265,902697.0
2023-11-09 13:10:00,80.98,81.66,80.88,81.25,598864.0,79.5363,80.2042,79.4381,79.8015,598864.0
2023-11-09 13:20:00,81.26,81.63,81.19,81.47,343074.0,79.8113,80.1747,79.7426,80.0176,343074.0
2023-11-09 13:30:00,81.48,81.6,81.22,81.28,312920.0,80.0274,80.1453,79.772,79.831,312920.0
2023-11-09 13:40:00,81.29,81.31,80.95,81.11,247355.0,79.8408,79.8604,79.5069,79.664,247355.0
2023-11-09 13:50:00,81.11,81.17,80.79,80.94,246562.0,79.664,79.7229,79.3497,79.497,246562.0
2023-11-09 14:00:00,80.94,80.94,80.3,80.64,874696.0,79.497,79.497,78.8684,79.2024,874696.0
2023-11-09 14:10:00,80.63,80.63,80.08,80.17,437711.0,79.1926,79.1926,78.6524,78.7408,437711.0
2023-11-09 14:20:00,80.18,80.8,80.18,80.58,387012.0,78.7506,79.3595,78.7506,79.1434,387012.0
2023-11-09 14:30:00,80.56,80.71,80.09,80.31,326991.0,79.1238,79.2711,78.6622,78.8783,326991.0
2023-11-09 14:40:00,80.31,80.33,79.99,80.28,498700.0,78.8783,78.8979,78.564,78.8488,498700.0
2023-11-09 14:50:00,80.28,80.29,79.93,80.03,268007.0,78.8488,78.8586,78.505,78.6033,268007.0
2023-11-09 15:00:00,80.03,80.15,79.81,80.14,270514.0,78.6033,78.7211,78.3872,78.7113,270514.0
2023-11-09 15:10:00,80.14,80.31,80.07,80.2,201518.0,78.7113,78.8783,78.6425,78.7702,201518.0
2023-11-09 15:20:00,80.2,80.24,79.96,80.0,247621.0,78.7702,78.8095,78.5345,78.5738,247621.0
2023-11-09 15:30:00,80.0,80.15,79.82,79.87,357042.0,78.5738,78.7211,78.397,78.4461,357042.0
2023-11-09 15:40:00,79.87,79.99,79.81,79.87,356236.0,78.4461,78.564,78.3872,78.4461,356236.0
2023-11-09 15:50:00,79.87,80.09,79.78,80.04,740821.0,78.4461,78.6622,78.3577,78.6131,740821.0
2023-11-10 09:30:00,81.15,81.18,80.56,81.01,479474.0,79.7033,79.7328,79.1238,79.5658,479474.0
2023-11-10 09:40:00,81.01,81.32,81.0,81.16,318969.0,79.5658,79.8703,79.556,79.7131,318969.0
2023-11-10 09:50:00,81.21,81.22,80.96,81.07,233550.0,79.7622,79.772,79.5167,79.6247,233550.0
2023-11-10 10:00:00,81.07,81.09,80.66,80.71,409936.0,79.6247,79.6444,79.222,79.2711,409936.0
2023-11-10 10:10:00,80.68,80.99,80.6,80.93,248812.0,79.2417,79.5461,79.1631,79.4872,248812.0
2023-11-10 10:20:00,80.91,81.01,80.42,80.53,362082.0,79.4676,79.5658,78.9863,79.0943,362082.0
2023-11-10 10:30:00,80.53,80.66,80.36,80.42,152270.0,79.0943,79.222,78.9274,78.9863,152270.0
2023-11-10 10:40:00,80.4,80.86,80.32,80.7,184787.0,78.9667,79.4185,78.8881,79.2613,184787.0
2023-11-10 10:50:00,80.71,80.87,80.64,80.86,152587.0,79.2711,79.4283,79.2024,79.4185,152587.0
2023-11-10 11:00:00,80.86,81.52,80.84,81.45,529193.0,79.4185,80.0667,79.3988,79.9979,529193.0
2023-11-10 11:10:00,81.47,81.69,81.39,81.57,243048.0,80.0176,80.2337,79.939,80.1158,243048.0
2023-11-10 11:20:00,81.59,81.65,81.46,81.54,160860.0,80.1354,80.1944,80.0078,80.0863,160860.0
2023-11-10 11:30:00,81.54,81.58,81.27,81.42,148946.0,80.0863,80.1256,79.8211,79.9685,148946.0
2023-11-10 11:40:00,81.44,81.62,81.43,81.44,131984.0,79.9881,80.1649,79.9783,79.9881,131984.0
2023-11-10 11:50:00,81.44,81.63,81.42,81.62,81747.0,79.9881,80.1747,79.9685,80.1649,81747.0
2023-11-10 12:00:00,81.63,82.0,81.59,81.95,186037.0,80.1747,80.5381,80.1354,80.489,186037.0
2023-11-10 12:10:00,81.98,82.02,81.86,81.95,112997.0,80.5185,80.5578,80.4006,80.489,112997.0
2023-11-10 12:20:00,81.95,82.01,81.9,81.95,96214.0,80.489,80.548,80.4399,80.489,96214.0
2023-11-10 12:30:00,81.95,82.66,81.94,82.61,351925.0,80.489,81.1864,80.4792,81.1373,351925.0
2023-11-10 12:40:00,82.63,82.72,82.51,82.57,207182.0,81.1569,81.2453,81.039,81.098,207182.0
2023-11-10 12:50:00,82.57,82.87,82.53,82.73,276003.0,81.098,81.3926,81.0587,81.2551,276003.0
2023-11-10 13:00:00,82.73,82.75,82.55,82.56,159456.0,81.2551,81.2748,81.0783,81.0881,159456.0
2023-11-10 13:10:00,82.57,82.62,82.42,82.57,140610.0,81.098,81.1471,80.9506,81.098,140610.0
2023-11-10 13:20:00,82.58,82.98,82.58,82.84,266501.0,81.1078,81.5007,81.1078,81.3632,266501.0
2023-11-10 13:30:00,82.85,83.1,82.84,83.08,197194.0,81.373,81.6185,81.3632,81.5989,197194.0
2023-11-10 13:40:00,83.09,83.27,83.07,83.23,203707.0,81.6087,81.7855,81.5891,81.7462,203707.0
2023-11-10 13:50:00,83.21,83.22,83.04,83.13,101838.0,81.7266,81.7364,81.5596,81.648,101838.0
2023-11-10 14:00:00,83.15,83.2,83.08,83.2,93414.0,81.6676,81.7167,81.5989,81.7167,93414.0
2023-11-10 14:10:00,83.21,83.36,83.17,83.29,151313.0,81.7266,81.8739,81.6873,81.8051,151313.0
2023-11-10 14:20:00,83.27,83.36,83.19,83.3,104684.0,81.7855,81.8739,81.7069,81.815,104684.0
2023-11-10 14:30:00,83.31,83.32,83.13,83.27,145290.0,81.8248,81.8346,81.648,81.7855,145290.0
2023-11-10 14:40:00,83.27,83.33,83.24,83.28,116574.0,81.7855,81.8444,81.756,81.7953,116574.0
2023-11-10 14:50:00,83.3,83.38,83.18,83.22,160771.0,81.815,81.8935,81.6971,81.7364,160771.0
2023-11-10 15:00:00,83.22,83.34,83.19,83.34,132560.0,81.7364,81.8542,81.7069,81.8542,132560.0
2023-11-10 15:10:00,83.33,83.5,83.19,83.5,167743.0,81.8444,82.0114,81.7069,82.0114,167743.0
2023-11-10 15:20:00,83.49,83.63,83.37,83.61,179962.0,82.0016,82.1391,81.8837,82.1194,179962.0
2023-11-10 15:30:00,83.61,83.74,83.54,83.59,287433.0,82.1194,82.2471,82.0507,82.0998,287433.0
2023-11-10 15:40:00,83.58,83.88,83.54,83.76,278394.0,82.09,82.3846,82.0507,82.2668,278394.0
2023-11-10 15:50:00,83.77,83.91,83.67,83.74,628380.0,82.2766,82.4141,82.1784,82.2471,628380.0
2023-11-13 09:30:00,82.93,83.13,82.56,82.63,451865.0,81.4516,81.648,81.0881,81.1569,451865.0
2023-11-13 09:40:00,82.63,82.72,82.58,82.7,191141.0,81.1569,81.2453,81.1078,81.2257,191141.0
2023-11-13 09:50:00,82.7,82.81,82.47,82.71,251683.0,81.2257,81.3337,80.9998,81.2355,251683.0
2023-11-13 10:00:00,82.72,82.89,82.54,82.76,180392.0,81.2453,81.4123,81.0685,81.2846,180392.0
2023-11-13 10:10:00,82.75,82.93,82.6,82.87,267889.0,81.2748,81.4516,81.1274,81.3926,267889.0
2023-11-13 10:20:00,82.86,82.93,82.69,82.9,170959.0,81.3828,81.4516,81.2158,81.4221,170959.0
2023-11-13 10:30:00,82.9,83.08,82.82,82.95,177298.0,81.4221,81.5989,81.3435,81.4712,177298.0
2023-11-13 10:40:00,82.94,83.25,82.93,83.08,191041.0,81.4614,81.7658,81.4516,81.5989,191041.0
2023-11-13 10:50:00,83.08,83.33,83.04,83.21,194730.0,81.5989,81.8444,81.5596,81.7266,194730.0
2023-11-13 11:00:00,83.21,83.36,83.11,83.31,230446.0,81.7266,81.8739,81.6283,81.8248,230446.0
2023-11-13 11:10:00,83.31,83.44,83.18,83.35,176925.0,81.8248,81.9525,81.6971,81.8641,176925.0
2023-11-13 11:20:00,83.35,83.67,83.26,83.66,159120.0,81.8641,82.1784,81.7757,82.1685,159120.0
2023-11-13 11:30:00,83.65,83.73,83.56,83.62,129946.0,82.1587,82.2373,82.0703,82.1293,129946.0
2023-11-13 11:40:00,83.62,84.13,83.61,83.94,279619.0,82.1293,82.6302,82.1194,82.4435,279619.0
2023-11-13 11:50:00,83.96,84.05,83.89,83.94,159120.0,82.4632,82.5516,82.3944,82.4435,159120.0
2023-11-13 12:00:00,83.94,84.02,83.8,83.81,91047.0,82.4435,82.5221,82.306,82.3159,91047.0
2023-11-13 12:10:00,83.82,83.89,83.56,83.65,146843.0,82.3257,82.3944,82.0703,82.1587,146843.0
2023-11-13 12:20:00,83.65,83.95,83.61,83.79,152808.0,82.1587,82.4534,82.1194,82.2962,152808.0
2023-11-13 12:30:00,83.81,83.82,83.63,83.76,103203.0,82.3159,82.3257,82.1391,82.2668,103203.0
2023-11-13 12:40:00,83.77,83.82,83.48,83.55,97245.0,82.2766,82.3257,81.9917,82.0605,97245.0
2023-11-13 12:50:00,83.55,83.69,83.53,83.69,47653.0,82.0605,82.198,82.0409,82.198,47653.0
2023-11-13 13:00:00,83.67,83.69,83.44,83.45,77413.0,82.1784,82.198,81.9525,81.9623,77413.0
2023-11-13 13:10:00,83.45,83.76,83.43,83.72,113059.0,81.9623,82.2668,81.9426,82.2275,113059.0
2023-11-13 13:20:00,83.72,83.73,83.44,83.46,139531.0,82.2275,82.2373,81.9525,81.9721,139531.0
2023-11-13 13:30:00,83.47,83.64,83.32,83.62,130808.0,81.9819,82.1489,81.8346,82.1293,130808.0
2023-11-13 13:40:00,83.62,83.95,83.57,83.88,145368.0,82.1293,82.4534,82.0801,82.3846,145368.0
2023-11-13 13:50:00,83.89,83.95,83.64,83.68,72223.0,82.3944,82.4534,82.1489,82.1882,72223.0
2023-11-13 14:00:00,83.68,83.8,83.59,83.74,102489.0,82.1882,82.306,82.0998,82.2471,102489.0
2023-11-13 14:10:00,83.74,83.8,83.64,83.72,105707.0,82.2471,82.306,82.1489,82.2275,105707.0
2023-11-13 14:20:00,83.72,83.9,83.63,83.9,95263.0,82.2275,82.4043,82.1391,82.4043,95263.0
2023-11-13 14:30:00,83.9,83.98,83.8,83.93,87765.0,82.4043,82.4828,82.306,82.4337,87765.0
2023-11-13 14:40:00,83.92,84.01,83.87,83.9,84146.0,82.4239,82.5123,82.3748,82.4043,84146.0
2023-11-13 14:50:00,83.9,83.9,83.64,83.71,84896.0,82.4043,82.4043,82.1489,82.2176,84896.0
2023-11-13 15:00:00,83.71,83.74,83.53,83.74,98790.0,82.2176,82.2471,82.0409,82.2471,98790.0
2023-11-13 15:10:00,83.73,83.82,83.67,83.8,82826.0,82.2373,82.3257,82.1784,82.306,82826.0
2023-11-13 15:20:00,83.81,83.9,83.78,83.81,117388.0,82.3159,82.4043,82.2864,82.3159,117388.0
2023-11-13 15:30:00,83.8,83.81,83.65,83.68,175508.0,82.306,82.3159,82.1587,82.1882,175508.0
2023-11-13 15:40:00,83.68,83.75,83.61,83.69,249070.0,82.1882,82.2569,82.1194,82.198,249070.0
2023-11-13 15:50:00,83.69,83.74,83.41,83.47,1352085.0,82.198,82.2471,81.923,81.9819,1352085.0
2023-11-14 09:30:00,86.97,87.33,86.8,87.24,1268464.0,85.4195,85.7731,85.2526,85.6847,1268464.0
2023-11-14 09:40:00,87.24,87.75,87.13,87.48,555290.0,85.6847,86.1856,85.5767,85.9204,555290.0
2023-11-14 09:50:00,87.49,87.92,87.45,87.86,474341.0,85.9303,86.3526,85.891,86.2937,474341.0
2023-11-14 10:00:00,87.86,88.18,87.69,87.88,417381.0,86.2937,86.608,86.1267,86.3133,417381.0
2023-11-14 10:10:00,87.87,88.13,87.83,88.03,259504.0,86.3035,86.5588,86.2642,86.4606,259504.0
2023-11-14 10:20:00,88.03,88.39,87.92,88.38,340830.0,86.4606,86.8142,86.3526,86.8044,340830.0
2023-11-14 10:30:00,88.39,88.58,88.31,88.5,273747.0,86.8142,87.0008,86.7356,86.9223,273747.0
2023-11-14 10:40:00,88.5,88.68,88.37,88.58,287485.0,86.9223,87.099,86.7946,87.0008,287485.0
2023-11-14 10:50:00,88.6,88.6,88.36,88.45,190089.0,87.0205,87.0205,86.7847,86.8731,190089.0
2023-11-14 11:00:00,88.46,88.62,88.44,88.59,168508.0,86.883,87.0401,86.8633,87.0106,168508.0
2023-11-14 11:10:00,88.58,88.88,88.56,88.61,269798.0,87.0008,87.2955,86.9812,87.0303,269798.0
2023-11-14 11:20:00,88.62,88.74,88.57,88.73,189948.0,87.0401,87.158,86.991,87.1482,189948.0
2023-11-14 11:30:00,88.72,88.72,88.57,88.57,143259.0,87.1383,87.1383,86.991,86.991,143259.0
2023-11-14 11:40:00,88.56,88.79,88.48,88.54,226200.0,86.9812,87.2071,86.9026,86.9615,226200.0
2023-11-14 11:50:00,88.53,88.55,88.12,88.14,179460.0,86.9517,86.9714,86.549,86.5687,179460.0
2023-11-14 12:00:00,88.14,88.3,87.91,88.02,270715.0,86.5687,86.7258,86.3428,86.4508,270715.0
2023-11-14 12:10:00,88.02,88.06,87.93,87.98,141974.0,86.4508,86.4901,86.3624,86.4115,141974.0
2023-11-14 12:20:00,87.98,88.05,87.84,87.95,176665.0,86.4115,86.4803,86.274,86.3821,176665.0
2023-11-14 12:30:00,87.96,88.24,87.94,88.24,213422.0,86.3919,86.6669,86.3722,86.6669,213422.0
2023-11-14 12:40:00,88.23,88.31,88.07,88.31,157045.0,86.6571,86.7356,86.4999,86.7356,157045.0
2023-11-14 12:50:00,88.3,88.37,88.16,88.32,129341.0,86.7258,86.7946,86.5883,86.7455,129341.0
2023-11-14 13:00:00,88.33,88.43,88.25,88.32,98837.0,86.7553,86.8535,86.6767,86.7455,98837.0
2023-11-14 13:10:00,88.33,88.33,88.17,88.24,96280.0,86.7553,86.7553,86.5981,86.6669,96280.0
2023-11-14 13:20:00,88.23,88.39,88.18,88.38,166800.0,86.6571,86.8142,86.608,86.8044,166800.0
2023-11-14 13:30:00,88.38,88.54,88.31,88.46,178410.0,86.8044,86.9615,86.7356,86.883,178410.0
2023-11-14 13:40:00,88.46,88.47,88.21,88.34,140833.0,86.883,86.8928,86.6374,86.7651,140833.0
2023-11-14 13:50:00,88.34,88.38,88.03,88.03,187359.0,86.7651,86.8044,86.4606,86.4606,187359.0
2023-11-14 14:00:00,88.03,88.06,87.74,87.9,212702.0,86.4606,86.4901,86.1758,86.3329,212702.0
2023-11-14 14:10:00,87.89,88.01,87.73,87.99,198828.0,86.3231,86.441,86.166,86.4213,198828.0
2023-11-14 14:20:00,87.99,88.24,87.94,88.21,77233.0,86.4213,86.6669,86.3722,86.6374,77233.0
2023-11-14 14:30:00,88.22,88.45,88.22,88.45,107529.0,86.6472,86.8731,86.6472,86.8731,107529.0
2023-11-14 14:40:00,88.46,88.58,88.42,88.55,139986.0,86.883,87.0008,86.8437,86.9714,139986.0
2023-11-14 14:50:00,88.56,88.76,88.55,88.71,179760.0,86.9812,87.1776,86.9714,87.1285,179760.0
2023-11-14 15:00:00,88.71,88.93,88.65,88.91,161771.0,87.1285,87.3446,87.0696,87.3249,161771.0
2023-11-14 15:10:00,88.9,89.06,88.88,89.02,152191.0,87.3151,87.4723,87.2955,87.433,152191.0
2023-11-14 15:20:00,89.02,89.04,88.79,88.95,214844.0,87.433,87.4526,87.2071,87.3642,214844.0
2023-11-14 15:30:00,88.95,88.99,88.74,88.85,138862.0,87.3642,87.4035,87.158,87.266,138862.0
2023-11-14 15:40:00,88.85,88.93,88.56,88.56,196035.0,87.266,87.3446,86.9812,86.9812,196035.0
2023-11-14 15:50:00,88.55,88.55,88.05,88.31,521115.0,86.9714,86.9714,86.4803,86.7356,521115.0
2023-11-15 09:30:00,89.08,89.49,89.06,89.25,635993.0,87.4919,87.8946,87.4723,87.6589,635993.0
2023-11-15 09:40:00,89.26,89.34,88.92,89.07,338859.0,87.6687,87.7473,87.3348,87.4821,338859.0
2023-11-15 09:50:00,89.09,89.13,88.67,88.97,255631.0,87.5017,87.541,87.0892,87.3839,255631.0
2023-11-15 10:00:00,88.98,89.23,88.89,89.23,210277.0,87.3937,87.6392,87.3053,87.6392,210277.0
2023-11-15 10:10:00,89.22,89.52,89.07,89.43,198336.0,87.6294,87.9241,87.4821,87.8357,198336.0
2023-11-15 10:20:00,89.43,89.77,89.39,89.45,265625.0,87.8357,88.1696,87.7964,87.8553,265625.0
2023-11-15 10:30:00,89.46,89.61,89.31,89.5,260126.0,87.8651,88.0125,87.7178,87.9044,260126.0
2023-11-15 10:40:00,89.5,89.75,89.49,89.73,152330.0,87.9044,88.15,87.8946,88.1303,152330.0
2023-11-15 10:50:00,89.73,89.84,89.63,89.69,191611.0,88.1303,88.2384,88.0321,88.091,191611.0
2023-11-15 11:00:00,89.69,89.84,89.43,89.62,214066.0,88.091,88.2384,87.8357,88.0223,214066.0
2023-11-15 11:10:00,89.65,89.74,89.38,89.6,186904.0,88.0518,88.1401,87.7866,88.0026,186904.0
2023-11-15 11:20:00,89.6,89.66,89.44,89.5,104553.0,88.0026,88.0616,87.8455,87.9044,104553.0
2023-11-15 11:30:00,89.51,89.51,89.06,89.16,162674.0,87.9142,87.9142,87.4723,87.5705,162674.0
2023-11-15 11:40:00,89.16,89.16,88.83,89.12,239958.0,87.5705,87.5705,87.2464,87.5312,239958.0
2023-11-15 11:50:00,89.11,89.16,88.88,88.94,209066.0,87.5214,87.5705,87.2955,87.3544,209066.0
2023-11-15 12:00:00,88.94,89.09,88.87,88.95,115131.0,87.3544,87.5017,87.2857,87.3642,115131.0
2023-11-15 12:10:00,88.93,88.96,88.77,88.92,138311.0,87.3446,87.3741,87.1874,87.3348,138311.0
2023-11-15 12:20:00,88.93,89.14,88.88,89.14,130791.0,87.3446,87.5508,87.2955,87.5508,130791.0
2023-11-15 12:30:00,89.13,89.24,89.0,89.19,86249.0,87.541,87.6491,87.4133,87.6,86249.0
2023-11-15 12:40:00,89.18,89.23,88.93,89.1,85564.0,87.5901,87.6392,87.3446,87.5116,85564.0
2023-11-15 12:50:00,89.1,89.1,88.85,88.91,64052.0,87.5116,87.5116,87.266,87.3249,64052.0
2023-11-15 13:00:00,88.89,88.94,88.47,88.52,202291.0,87.3053,87.3544,86.8928,86.9419,202291.0
2023-11-15 13:10:00,88.51,88.63,88.32,88.55,205981.0,86.9321,87.0499,86.7455,86.9714,205981.0
2023-11-15 13:20:00,88.55,88.91,88.54,88.87,146006.0,86.9714,87.3249,86.9615,87.2857,146006.0
2023-11-15 13:30:00,88.87,89.07,88.8,89.01,107429.0,87.2857,87.4821,87.2169,87.4232,107429.0
2023-11-15 13:40:00,89.02,89.14,89.02,89.08,80004.0,87.433,87.5508,87.433,87.4919,80004.0
2023-11-15 13:50:00,89.09,89.21,89.08,89.15,93693.0,87.5017,87.6196,87.4919,87.5607,93693.0
2023-11-15 14:00:00,89.18,89.31,89.16,89.24,102521.0,87.5901,87.7178,87.5705,87.6491,102521.0
2023-11-15 14:10:00,89.24,89.28,88.91,88.99,171729.0,87.6491,87.6883,87.3249,87.4035,171729.0
2023-11-15 14:20:00,88.98,89.3,88.81,89.29,184593.0,87.3937,87.708,87.2267,87.6982,184593.0
2023-11-15 14:30:00,89.3,89.39,89.24,89.38,96976.0,87.708,87.7964,87.6491,87.7866,96976.0
2023-11-15 14:40:00,89.39,89.44,89.05,89.07,137915.0,87.7964,87.8455,87.4624,87.4821,137915.0
2023-11-15 14:50:00,89.08,89.21,88.99,89.18,101920.0,87.4919,87.6196,87.4035,87.5901,101920.0
2023-11-15 15:00:00,89.18,89.26,88.96,88.96,118745.0,87.5901,87.6687,87.3741,87.3741,118745.0
2023-11-15 15:10:00,88.96,89.21,88.95,89.14,120830.0,87.3741,87.6196,87.3642,87.5508,120830.0
2023-11-15 15:20:00,89.13,89.19,88.89,89.08,136644.0,87.541,87.6,87.3053,87.4919,136644.0
2023-11-15 15:30:00,89.09,89.25,89.06,89.19,163981.0,87.5017,87.6589,87.4723,87.6,163981.0
2023-11-15 15:40:00,89.19,89.23,88.7,88.72,143894.0,87.6,87.6392,87.1187,87.1383,143894.0
2023-11-15 15:50:00,88.71,88.91,88.57,88.87,448164.0,87.1285,87.3249,86.991,87.2857,448164.0
2023-11-16 09:30:00,88.52,88.77,88.45,88.71,512562.0,86.9419,87.1874,86.8731,87.1285,512562.0
2023-11-16 09:40:00,88.72,89.04,88.56,88.92,315625.0,87.1383,87.4526,86.9812,87.3348,315625.0
2023-11-16 09:50:00,88.92,89.25,88.9,89.18,222492.0,87.3348,87.6589,87.3151,87.5901,222492.0
2023-11-16 10:00:00,89.19,89.29,88.88,88.98,282517.0,87.6,87.6982,87.2955,87.3937,282517.0
2023-11-16 10:10:00,88.97,89.01,88.55,88.56,189299.0,87.3839,87.4232,86.9714,86.9812,189299.0
2023-11-16 10:20:00,88.56,89.05,88.56,88.91,210808.0,86.9812,87.4624,86.9812,87.3249,210808.0
2023-11-16 10:30:00,88.93,89.13,88.41,88.58,300484.0,87.3446,87.541,86.8339,87.0008,300484.0
2023-11-16 10:40:00,88.57,88.72,88.27,88.62,286738.0,86.991,87.1383,86.6964,87.0401,286738.0
2023-11-16 10:50:00,88.6,88.6,88.24,88.4,230587.0,87.0205,87.0205,86.6669,86.824,230587.0
2023-11-16 11:00:00,88.38,88.54,88.25,88.3,175037.0,86.8044,86.9615,86.6767,86.7258,175037.0
2023-11-16 11:10:00,88.33,88.46,88.02,88.14,383119.0,86.7553,86.883,86.4508,86.5687,383119.0
2023-11-16 11:20:00,88.14,88.18,87.95,87.98,225273.0,86.5687,86.608,86.3821,86.4115,225273.0
2023-11-16 11:30:00,87.98,88.16,87.85,87.98,380784.0,86.4115,86.5883,86.2838,86.4115,380784.0
2023-11-16 11:40:00,87.99,88.24,87.93,88.21,233252.0,86.4213,86.6669,86.3624,86.6374,233252.0
2023-11-16 11:50:00,88.21,88.32,88.11,88.22,133418.0,86.6374,86.7455,86.5392,86.6472,133418.0
2023-11-16 12:00:00,88.23,88.41,88.17,88.35,218957.0,86.6571,86.8339,86.5981,86.7749,218957.0
2023-11-16 12:10:00,88.37,88.57,88.34,88.46,256325.0,86.7946,86.991,86.7651,86.883,256325.0
2023-11-16 12:20:00,88.47,88.61,88.37,88.53,137519.0,86.8928,87.0303,86.7946,86.9517,137519.0
2023-11-16 12:30:00,88.52,88.69,88.44,88.68,142408.0,86.9419,87.1089,86.8633,87.099,142408.0
2023-11-16 12:40:00,88.68,88.91,88.67,88.75,176985.0,87.099,87.3249,87.0892,87.1678,176985.0
2023-11-16 12:50:00,88.75,88.76,88.51,88.66,135951.0,87.1678,87.1776,86.9321,87.0794,135951.0
2023-11-16 13:00:00,88.66,88.7,88.42,88.44,127788.0,87.0794,87.1187,86.8437,86.8633,127788.0
2023-11-16 13:10:00,88.47,88.6,88.35,88.49,137194.0,86.8928,87.0205,86.7749,86.9124,137194.0
2023-11-16 13:20:00,88.48,88.73,88.31,88.62,132029.0,86.9026,87.1482,86.7356,87.0401,132029.0
2023-11-16 13:30:00,88.62,88.68,88.38,88.53,116936.0,87.0401,87.099,86.8044,86.9517,116936.0
2023-11-16 13:40:00,88.52,88.59,88.13,88.19,173140.0,86.9419,87.0106,86.5588,86.6178,173140.0
2023-11-16 13:50:00,88.19,88.41,88.18,88.34,117387.0,86.6178,86.8339,86.608,86.7651,117387.0
2023-11-16 14:00:00,88.33,88.47,88.25,88.43,123807.0,86.7553,86.8928,86.6767,86.8535,123807.0
2023-11-16 14:10:00,88.43,88.54,88.35,88.53,89900.0,86.8535,86.9615,86.7749,86.9517,89900.0
2023-11-16 14:20:00,88.52,88.53,88.29,88.35,97742.0,86.9419,86.9517,86.716,86.7749,97742.0
2023-11-16 14:30:00,88.33,88.63,88.32,88.53,92945.0,86.7553,87.0499,86.7455,86.9517,92945.0
2023-11-16 14:40:00,88.53,88.87,88.53,88.78,127307.0,86.9517,87.2857,86.9517,87.1973,127307.0
2023-11-16 14:50:00,88.82,88.86,88.47,88.71,212697.0,87.2365,87.2758,86.8928,87.1285,212697.0
2023-11-16 15:00:00,88.72,88.74,88.62,88.67,82627.0,87.1383,87.158,87.0401,87.0892,82627.0
2023-11-16 15:10:00,88.69,88.76,88.58,88.71,84102.0,87.1089,87.1776,87.0008,87.1285,84102.0
2023-11-16 15:20:00,88.71,88.79,88.62,88.73,95690.0,87.1285,87.2071,87.0401,87.1482,95690.0
2023-11-16 15:30:00,88.74,88.92,88.67,88.86,188468.0,87.158,87.3348,87.0892,87.2758,188468.0
2023-11-16 15:40:00,88.86,89.1,88.75,89.01,341979.0,87.2758,87.5116,87.1678,87.4232,341979.0
2023-11-16 15:50:00,89.01,89.16,88.87,89.1,457336.0,87.4232,87.5705,87.2857,87.5116,457336.0
2023-11-17 09:30:00,89.05,89.27,88.78,88.81,612550.0,87.4624,87.6785,87.1973,87.2267,612550.0
2023-11-17 09:40:00,88.81,88.95,88.59,88.84,274059.0,87.2267,87.3642,87.0106,87.2562,274059.0
2023-11-17 09:50:00,88.84,89.03,88.75,89.01,226683.0,87.2562,87.4428,87.1678,87.4232,226683.0
2023-11-17 10:00:00,89.01,89.02,88.79,88.82,184268.0,87.4232,87.433,87.2071,87.2365,184268.0
2023-11-17 10:10:00,88.83,89.11,88.62,89.02,238770.0,87.2464,87.5214,87.0401,87.433,238770.0
2023-11-17 10:20:00,89.03,89.13,88.89,89.07,169629.0,87.4428,87.541,87.3053,87.4821,169629.0
2023-11-17 10:30:00,89.07,89.09,88.81,88.88,132868.0,87.4821,87.5017,87.2267,87.2955,132868.0
2023-11-17 10:40:00,88.88,88.98,88.75,88.94,156354.0,87.2955,87.3937,87.1678,87.3544,156354.0
2023-11-17 10:50:00,88.92,89.09,88.77,88.97,104455.0,87.3348,87.5017,87.1874,87.3839,104455.0
2023-11-17 11:00:00,88.97,89.01,88.51,88.86,228112.0,87.3839,87.4232,86.9321,87.2758,228112.0
2023-11-17 11:10:00,88.85,88.98,88.75,88.82,141355.0,87.266,87.3937,87.1678,87.2365,141355.0
2023-11-17 11:20:00,88.82,89.01,88.71,88.8,137235.0,87.2365,87.4232,87.1285,87.2169,137235.0
2023-11-17 11:30:00,88.81,88.91,88.66,88.85,138853.0,87.2267,87.3249,87.0794,87.266,138853.0
2023-11-17 11:40:00,88.85,88.95,88.74,88.88,94391.0,87.266,87.3642,87.158,87.2955,94391.0
2023-11-17 11:50:00,88.89,89.05,88.78,89.04,86010.0,87.3053,87.4624,87.1973,87.4526,86010.0
2023-11-17 12:00:00,89.03,89.31,88.98,89.25,213617.0,87.4428,87.7178,87.3937,87.6589,213617.0
2023-11-17 12:10:00,89.28,89.32,89.17,89.2,135731.0,87.6883,87.7276,87.5803,87.6098,135731.0
2023-11-17 12:20:00,89.2,89.2,88.93,88.98,127651.0,87.6098,87.6098,87.3446,87.3937,127651.0
2023-11-17 12:30:00,89.0,89.13,88.97,89.08,79546.0,87.4133,87.541,87.3839,87.4919,79546.0
2023-11-17 12:40:00,89.06,89.2,89.04,89.13,67201.0,87.4723,87.6098,87.4526,87.541,67201.0
2023-11-17 12:50:00,89.12,89.2,89.05,89.19,41268.0,87.5312,87.6098,87.4624,87.6,41268.0
2023-11-17 13:00:00,89.19,89.26,89.07,89.23,82217.0,87.6,87.6687,87.4821,87.6392,82217.0
2023-11-17 13:10:00,89.23,89.43,89.15,89.34,132429.0,87.6392,87.8357,87.5607,87.7473,132429.0
2023-11-17 13:20:00,89.36,89.42,89.31,89.34,66879.0,87.7669,87.8259,87.7178,87.7473,66879.0
2023-11-17 13:30:00,89.34,89.52,89.34,89.5,95870.0,87.7473,87.9241,87.7473,87.9044,95870.0
2023-11-17 13:40:00,89.5,89.57,89.38,89.46,112111.0,87.9044,87.9732,87.7866,87.8651,112111.0
2023-11-17 13:50:00,89.45,89.55,89.36,89.53,66367.0,87.8553,87.9535,87.7669,87.9339,66367.0
2023-11-17 14:00:00,89.53,89.72,89.51,89.72,105743.0,87.9339,88.1205,87.9142,88.1205,105743.0
2023-11-17 14:10:00,89.73,89.74,89.58,89.58,80186.0,88.1303,88.1401,87.983,87.983,80186.0
2023-11-17 14:20:00,89.59,89.6,89.44,89.48,89544.0,87.9928,88.0026,87.8455,87.8848,89544.0
2023-11-17 14:30:00,89.48,89.58,89.37,89.41,152996.0,87.8848,87.983,87.7767,87.816,152996.0
2023-11-17 14:40:00,89.41,89.49,89.3,89.38,194252.0,87.816,87.8946,87.708,87.7866,194252.0
2023-11-17 14:50:00,89.39,89.49,89.36,89.48,93428.0,87.7964,87.8946,87.7669,87.8848,93428.0
2023-11-17 15:00:00,89.5,89.57,89.41,89.48,116861.0,87.9044,87.9732,87.816,87.8848,116861.0
2023-11-17 15:10:00,89.45,89.49,89.35,89.46,167503.0,87.8553,87.8946,87.7571,87.8651,167503.0
2023-11-17 15:20:00,89.46,89.76,89.45,89.57,293298.0,87.8651,88.1598,87.8553,87.9732,293298.0
2023-11-17 15:30:00,89.57,89.6,89.09,89.12,312211.0,87.9732,88.0026,87.5017,87.5312,312211.0
2023-11-17 15:40:00,89.12,89.22,89.04,89.06,207470.0,87.5312,87.6294,87.4526,87.4723,207470.0
2023-11-17 15:50:00,89.06,89.45,89.06,89.39,718572.0,87.4723,87.8553,87.4723,87.7964,718572.0
2023-11-20 09:30:00,89.21,89.92,89.21,89.79,667942.0,87.6196,88.3169,87.6196,88.1893,667942.0
2023-11-20 09:40:00,89.8,89.93,89.72,89.76,379726.0,88.1991,88.3268,88.1205,88.1598,379726.0
2023-11-20 09:50:00,89.76,90.17,89.76,90.17,415830.0,88.1598,88.5625,88.1598,88.5625,415830.0
2023-11-20 10:00:00,90.19,90.26,90.02,90.12,289669.0,88.5821,88.6509,88.4152,88.5134,289669.0
2023-11-20 10:10:00,90.14,90.28,90.03,90.09,310327.0,88.533,88.6705,88.425,88.4839,310327.0
2023-11-20 10:20:00,90.1,90.13,89.75,90.05,400958.0,88.4937,88.5232,88.15,88.4446,400958.0
2023-11-20 10:30:00,90.07,90.12,89.95,90.05,237529.0,88.4643,88.5134,88.3464,88.4446,237529.0
2023-11-20 10:40:00,90.06,90.34,90.04,90.3,257981.0,88.4544,88.7294,88.4348,88.6902,257981.0
2023-11-20 10:50:00,90.3,90.44,90.21,90.44,205772.0,88.6902,88.8277,88.6018,88.8277,205772.0
2023-11-20 11:00:00,90.45,90.56,90.42,90.5,252865.0,88.8375,88.9455,88.808,88.8866,252865.0
2023-11-20 11:10:00,90.5,90.56,90.4,90.52,252834.0,88.8866,88.9455,88.7884,88.9062,252834.0
2023-11-20 11:20:00,90.51,90.53,90.39,90.48,247185.0,88.8964,88.9161,88.7786,88.867,247185.0
2023-11-20 11:30:00,90.49,90.62,90.44,90.6,212122.0,88.8768,89.0045,88.8277,88.9848,212122.0
2023-11-20 11:40:00,90.61,90.62,90.43,90.5,206698.0,88.9946,89.0045,88.8178,88.8866,206698.0
2023-11-20 11:50:00,90.51,90.59,90.49,90.54,144863.0,88.8964,88.975,88.8768,88.9259,144863.0
2023-11-20 12:00:00,90.53,90.62,90.45,90.57,140427.0,88.9161,89.0045,88.8375,88.9553,140427.0
2023-11-20 12:10:00,90.57,90.73,90.57,90.69,229652.0,88.9553,89.1125,88.9553,89.0732,229652.0
2023-11-20 12:20:00,90.68,90.69,90.59,90.61,136096.0,89.0634,89.0732,88.975,88.9946,136096.0
2023-11-20 12:30:00,90.61,90.62,90.49,90.53,160513.0,88.9946,89.0045,88.8768,88.9161,160513.0
2023-11-20 12:40:00,90.53,90.54,90.38,90.51,150876.0,88.9161,88.9259,88.7687,88.8964,150876.0
2023-11-20 12:50:00,90.5,90.53,90.43,90.48,135190.0,88.8866,88.9161,88.8178,88.867,135190.0
2023-11-20 13:00:00,90.47,91.1,90.46,91.03,544142.0,88.8571,89.4759,88.8473,89.4071,544142.0
2023-11-20 13:10:00,91.04,91.15,90.93,90.97,237107.0,89.417,89.525,89.3089,89.3482,237107.0
2023-11-20 13:20:00,90.97,91.17,90.95,91.1,296063.0,89.3482,89.5447,89.3286,89.4759,296063.0
2023-11-20 13:30:00,91.11,91.22,91.1,91.16,151191.0,89.4857,89.5938,89.4759,89.5348,151191.0
2023-11-20 13:40:00,91.16,91.27,91.13,91.24,129689.0,89.5348,89.6429,89.5054,89.6134,129689.0
2023-11-20 13:50:00,91.25,91.34,91.18,91.28,123737.0,89.6232,89.7116,89.5545,89.6527,123737.0
2023-11-20 14:00:00,91.28,91.34,91.23,91.31,151327.0,89.6527,89.7116,89.6036,89.6822,151327.0
2023-11-20 14:10:00,91.32,91.33,91.15,91.19,173259.0,89.692,89.7018,89.525,89.5643,173259.0
2023-11-20 14:20:00,91.2,91.35,91.18,91.28,142077.0,89.5741,89.7214,89.5545,89.6527,142077.0
2023-11-20 14:30:00,91.29,91.43,91.29,91.42,153293.0,89.6625,89.8,89.6625,89.7902,153293.0
2023-11-20 14:40:00,91.43,91.69,91.41,91.6,224692.0,89.8,90.0554,89.7804,89.967,224692.0
2023-11-20 14:50:00,91.6,91.66,91.55,91.62,129226.0,89.967,90.0259,89.9179,89.9866,129226.0
2023-11-20 15:00:00,91.61,91.81,91.58,91.81,148870.0,89.9768,90.1732,89.9473,90.1732,148870.0
2023-11-20 15:10:00,91.8,91.95,91.75,91.9,182344.0,90.1634,90.3107,90.1143,90.2616,182344.0
2023-11-20 15:20:00,91.9,91.94,91.69,91.9,208252.0,90.2616,90.3009,90.0554,90.2616,208252.0
2023-11-20 15:30:00,91.9,91.9,91.74,91.83,185242.0,90.2616,90.2616,90.1045,90.1929,185242.0
2023-11-20 15:40:00,91.83,91.89,91.63,91.66,204325.0,90.1929,90.2518,89.9965,90.0259,204325.0
2023-11-20 15:50:00,91.66,91.66,91.25,91.45,466359.0,90.0259,90.0259,89.6232,89.8197,466359.0
2023-11-21 09:30:00,90.72,90.82,90.53,90.62,406398.0,89.1027,89.2009,88.9161,89.0045,406398.0
2023-11-21 09:40:00,90.63,90.75,90.45,90.55,317367.0,89.0143,89.1321,88.8375,88.9357,317367.0
2023-11-21 09:50:00,90.55,90.72,90.46,90.52,303996.0,88.9357,89.1027,88.8473,88.9062,303996.0
2023-11-21 10:00:00,90.52,90.73,90.48,90.68,387717.0,88.9062,89.1125,88.867,89.0634,387717.0
2023-11-21 10:10:00,90.68,90.7,90.53,90.7,369955.0,89.0634,89.083,88.9161,89.083,369955.0
2023-11-21 10:20:00,90.7,90.7,90.06,90.12,405179.0,89.083,89.083,88.4544,88.5134,405179.0
2023-11-21 10:30:00,90.13,90.28,90.0,90.07,318771.0,88.5232,88.6705,88.3955,88.4643,318771.0
2023-11-21 10:40:00,90.07,90.39,90.06,90.37,275342.0,88.4643,88.7786,88.4544,88.7589,275342.0
2023-11-21 10:50:00,90.36,90.49,90.26,90.45,279238.0,88.7491,88.8768,88.6509,88.8375,279238.0
2023-11-21 11:00:00,90.44,90.51,90.32,90.44,298507.0,88.8277,88.8964,88.7098,88.8277,298507.0
2023-11-21 11:10:00,90.45,90.47,90.22,90.26,139386.0,88.8375,88.8571,88.6116,88.6509,139386.0
2023-11-21 11:20:00,90.25,90.4,90.23,90.34,112373.0,88.6411,88.7884,88.6214,88.7294,112373.0
2023-11-21 11:30:00,90.33,90.44,90.27,90.32,111142.0,88.7196,88.8277,88.6607,88.7098,111142.0
2023-11-21 11:40:00,90.32,90.48,90.17,90.48,117062.0,88.7098,88.867,88.5625,88.867,117062.0
2023-11-21 11:50:00,90.47,90.59,90.45,90.57,176711.0,88.8571,88.975,88.8375,88.9553,176711.0
2023-11-21 12:00:00,90.58,90.6,90.51,90.58,115743.0,88.9652,88.9848,88.8964,88.9652,115743.0
2023-11-21 12:10:00,90.59,90.69,90.55,90.61,190460.0,88.975,89.0732,88.9357,88.9946,190460.0
2023-11-21 12:20:00,90.6,90.76,90.56,90.73,199570.0,88.9848,89.142,88.9455,89.1125,199570.0
2023-11-21 12:30:00,90.73,90.82,90.69,90.8,116987.0,89.1125,89.2009,89.0732,89.1812,116987.0
2023-11-21 12:40:00,90.8,90.94,90.74,90.92,119443.0,89.1812,89.3188,89.1223,89.2991,119443.0
2023-11-21 12:50:00,90.92,90.99,90.89,90.97,146496.0,89.2991,89.3679,89.2696,89.3482,146496.0
2023-11-21 13:00:00,90.97,90.98,90.64,90.8,243147.0,89.3482,89.358,89.0241,89.1812,243147.0
2023-11-21 13:10:00,90.8,90.8,90.56,90.63,125422.0,89.1812,89.1812,88.9455,89.0143,125422.0
2023-11-21 13:20:00,90.63,90.65,90.43,90.55,139076.0,89.0143,89.0339,88.8178,88.9357,139076.0
2023-11-21 13:30:00,90.55,90.77,90.52,90.76,182443.0,88.9357,89.1518,88.9062,89.142,182443.0
2023-11-21 13:40:00,90.75,90.89,90.73,90.89,151816.0,89.1321,89.2696,89.1125,89.2696,151816.0
2023-11-21 13:50:00,90.88,90.99,90.79,90.81,94410.0,89.2598,89.3679,89.1714,89.1911,94410.0
2023-11-21 14:00:00,90.78,90.94,90.59,90.71,212455.0,89.1616,89.3188,88.975,89.0929,212455.0
2023-11-21 14:10:00,90.7,90.98,90.61,90.76,260563.0,89.083,89.358,88.9946,89.142,260563.0
2023-11-21 14:20:00,90.76,90.83,90.69,90.79,116423.0,89.142,89.2107,89.0732,89.1714,116423.0
2023-11-21 14:30:00,90.8,90.82,90.64,90.67,202624.0,89.1812,89.2009,89.0241,89.0536,202624.0
2023-11-21 14:40:00,90.68,90.76,90.59,90.7,135485.0,89.0634,89.142,88.975,89.083,135485.0
2023-11-21 14:50:00,90.71,90.85,90.54,90.83,179619.0,89.0929,89.2304,88.9259,89.2107,179619.0
2023-11-21 15:00:00,90.83,91.04,90.82,90.85,187914.0,89.2107,89.417,89.2009,89.2304,187914.0
2023-11-21 15:10:00,90.85,90.98,90.84,90.86,72766.0,89.2304,89.358,89.2205,89.2402,72766.0
2023-11-21 15:20:00,90.87,90.92,90.69,90.84,90666.0,89.25,89.2991,89.0732,89.2205,90666.0
2023-11-21 15:30:00,90.82,90.83,90.58,90.73,124302.0,89.2009,89.2107,88.9652,89.1125,124302.0
2023-11-21 15:40:00,90.72,90.81,90.63,90.81,161162.0,89.1027,89.1911,89.0143,89.1911,161162.0
2023-11-21 15:50:00,90.81,90.94,90.67,90.81,1250579.0,89.1911,89.3188,89.0536,89.1911,1250579.0
2023-11-22 09:30:00,91.71,92.49,91.68,92.42,747109.0,90.075,90.8411,90.0456,90.7724,747109.0
2023-11-22 09:40:00,92.43,92.57,92.23,92.3,363669.0,90.7822,90.9197,90.5858,90.6545,363669.0
2023-11-22 09:50:00,92.31,92.33,91.35,91.71,465760.0,90.6643,90.684,89.7214,90.075,465760.0
2023-11-22 10:00:00,91.7,91.74,91.12,91.13,354928.0,90.0652,90.1045,89.4955,89.5054,354928.0
2023-11-22 10:10:00,91.14,91.43,91.08,91.37,324780.0,89.5152,89.8,89.4563,89.7411,324780.0
2023-11-22 10:20:00,91.38,91.74,91.31,91.73,337565.0,89.7509,90.1045,89.6822,90.0947,337565.0
2023-11-22 10:30:00,91.73,92.07,91.71,91.9,332224.0,90.0947,90.4286,90.075,90.2616,332224.0
2023-11-22 10:40:00,91.9,92.06,91.77,91.77,166641.0,90.2616,90.4188,90.134,90.134,166641.0
2023-11-22 10:50:00,91.78,91.9,91.32,91.46,189758.0,90.1438,90.2616,89.692,89.8295,189758.0
2023-11-22 11:00:00,91.46,91.73,91.42,91.65,150898.0,89.8295,90.0947,89.7902,90.0161,150898.0
2023-11-22 11:10:00,91.64,91.88,91.61,91.67,180754.0,90.0063,90.242,89.9768,90.0357,180754.0
2023-11-22 11:20:00,91.67,91.77,91.59,91.75,108597.0,90.0357,90.134,89.9572,90.1143,108597.0
2023-11-22 11:30:00,91.75,91.9,91.69,91.7,189060.0,90.1143,90.2616,90.0554,90.0652,189060.0
2023-11-22 11:40:00,91.7,91.94,91.69,91.86,159996.0,90.0652,90.3009,90.0554,90.2224,159996.0
2023-11-22 11:50:00,91.87,92.08,91.79,92.05,99205.0,90.2322,90.4384,90.1536,90.409,99205.0
2023-11-22 12:00:00,92.05,92.24,92.02,92.24,143222.0,90.409,90.5956,90.3795,90.5956,143222.0
2023-11-22 12:10:00,92.24,92.29,91.84,92.04,246695.0,90.5956,90.6447,90.2027,90.3991,246695.0
2023-11-22 12:20:00,92.05,92.11,91.98,91.98,80725.0,90.409,90.4679,90.3402,90.3402,80725.0
2023-11-22 12:30:00,91.97,91.99,91.68,91.82,101956.0,90.3304,90.35,90.0456,90.1831,101956.0
2023-11-22 12:40:00,91.81,91.82,91.53,91.54,109323.0,90.1732,90.1831,89.8982,89.9081,109323.0
2023-11-22 12:50:00,91.54,91.82,91.51,91.8,117281.0,89.9081,90.1831,89.8786,90.1634,117281.0
2023-11-22 13:00:00,91.79,91.96,91.74,91.92,103726.0,90.1536,90.3206,90.1045,90.2813,103726.0
2023-11-22 13:10:00,91.93,92.07,91.83,91.85,102742.0,90.2911,90.4286,90.1929,90.2125,102742.0
2023-11-22 13:20:00,91.87,92.09,91.87,92.08,89335.0,90.2322,90.4483,90.2322,90.4384,89335.0
2023-11-22 13:30:00,92.08,92.11,91.94,91.98,73307.0,90.4384,90.4679,90.3009,90.3402,73307.0
2023-11-22 13:40:00,91.98,92.02,91.88,91.95,49726.0,90.3402,90.3795,90.242,90.3107,49726.0
2023-11-22 13:50:00,91.93,92.02,91.88,91.94,50242.0,90.2911,90.3795,90.242,90.3009,50242.0
2023-11-22 14:00:00,91.93,92.12,91.93,92.09,63033.0,90.2911,90.4777,90.2911,90.4483,63033.0
2023-11-22 14:10:00,92.1,92.11,91.89,92.03,130742.0,90.4581,90.4679,90.2518,90.3893,130742.0
2023-11-22 14:20:00,92.04,92.05,91.93,92.04,42924.0,90.3991,90.409,90.2911,90.3991,42924.0
2023-11-22 14:30:00,92.02,92.04,91.19,91.19,179862.0,90.3795,90.3991,89.5643,89.5643,179862.0
2023-11-22 14:40:00,91.2,91.46,91.11,91.39,227616.0,89.5741,89.8295,89.4857,89.7607,227616.0
2023-11-22 14:50:00,91.39,91.76,91.38,91.65,159850.0,89.7607,90.1241,89.7509,90.0161,159850.0
2023-11-22 15:00:00,91.64,91.79,91.57,91.7,140750.0,90.0063,90.1536,89.9375,90.0652,140750.0
2023-11-22 15:10:00,91.7,91.81,91.64,91.77,89346.0,90.0652,90.1732,90.0063,90.134,89346.0
2023-11-22 15:20:00,91.77,91.91,91.6,91.9,127441.0,90.134,90.2715,89.967,90.2616,127441.0
2023-11-22 15:30:00,91.91,91.95,91.84,91.91,146728.0,90.2715,90.3107,90.2027,90.2715,146728.0
2023-11-22 15:40:00,91.92,91.96,91.81,91.87,169341.0,90.2813,90.3206,90.1732,90.2322,169341.0
2023-11-22 15:50:00,91.86,91.9,91.73,91.75,236429.0,90.2224,90.2616,90.0947,90.1143,236429.0
2023-11-24 09:30:00,91.7,91.91,91.54,91.66,284070.0,90.0652,90.2715,89.9081,90.0259,284070.0
2023-11-24 09:40:00,91.66,91.73,91.52,91.61,182080.0,90.0259,90.0947,89.8884,89.9768,182080.0
2023-11-24 09:50:00,91.61,91.85,91.6,91.83,327237.0,89.9768,90.2125,89.967,90.1929,327237.0
2023-11-24 10:00:00,91.83,91.96,91.73,91.76,155193.0,90.1929,90.3206,90.0947,90.1241,155193.0
2023-11-24 10:10:00,91.78,91.81,91.56,91.69,186574.0,90.1438,90.1732,89.9277,90.0554,186574.0
2023-11-24 10:20:00,91.69,91.77,91.62,91.67,135776.0,90.0554,90.134,89.9866,90.0357,135776.0
2023-11-24 10:30:00,91.68,91.82,91.64,91.76,117407.0,90.0456,90.1831,90.0063,90.1241,117407.0
2023-11-24 10:40:00,91.77,91.81,91.69,91.72,88290.0,90.134,90.1732,90.0554,90.0848,88290.0
2023-11-24 10:50:00,91.72,91.81,91.53,91.76,116708.0,90.0848,90.1732,89.8982,90.1241,116708.0
2023-11-24 11:00:00,91.77,91.82,91.65,91.77,76803.0,90.134,90.1831,90.0161,90.134,76803.0
2023-11-24 11:10:00,91.76,91.83,91.73,91.75,73305.0,90.1241,90.1929,90.0947,90.1143,73305.0
2023-11-24 11:20:00,91.77,91.79,91.63,91.7,65259.0,90.134,90.1536,89.9965,90.0652,65259.0
2023-11-24 11:30:00,91.72,91.77,91.64,91.64,70503.0,90.0848,90.134,90.0063,90.0063,70503.0
2023-11-24 11:40:00,91.64,91.71,91.63,91.64,71744.0,90.0063,90.075,89.9965,90.0063,71744.0
2023-11-24 11:50:00,91.65,91.71,91.62,91.66,57507.0,90.0161,90.075,89.9866,90.0259,57507.0
2023-11-24 12:00:00,91.66,91.74,91.61,91.68,51503.0,90.0259,90.1045,89.9768,90.0456,51503.0
2023-11-24 12:10:00,91.68,91.76,91.67,91.75,60119.0,90.0456,90.1241,90.0357,90.1143,60119.0
2023-11-24 12:20:00,91.76,91.77,91.61,91.61,62708.0,90.1241,90.134,89.9768,89.9768,62708.0
2023-11-24 12:30:00,91.6,91.72,91.59,91.72,71508.0,89.967,90.0848,89.9572,90.0848,71508.0
2023-11-24 12:40:00,91.72,91.76,91.61,91.67,110743.0,90.0848,90.1241,89.9768,90.0357,110743.0
2023-11-24 12:50:00,91.67,91.88,91.63,91.85,200984.0,90.0357,90.242,89.9965,90.2125,200984.0
2023-11-27 09:30:00,91.41,91.81,91.11,91.33,389512.0,89.7804,90.1732,89.4857,89.7018,389512.0
2023-11-27 09:40:00,91.33,91.35,91.18,91.24,173579.0,89.7018,89.7214,89.5545,89.6134,173579.0
2023-11-27 09:50:00,91.25,91.37,91.1,91.37,130278.0,89.6232,89.7411,89.4759,89.7411,130278.0
2023-11-27 10:00:00,91.37,91.74,91.36,91.74,287561.0,89.7411,90.1045,89.7313,90.1045,287561.0
2023-11-27 10:10:00,91.75,91.79,91.4,91.43,220659.0,90.1143,90.1536,89.7706,89.8,220659.0
2023-11-27 10:20:00,91.44,91.54,91.21,91.43,213693.0,89.8098,89.9081,89.5839,89.8,213693.0
2023-11-27 10:30:00,91.44,91.7,91.44,91.56,263696.0,89.8098,90.0652,89.8098,89.9277,263696.0
2023-11-27 10:40:00,91.55,91.67,91.5,91.59,153316.0,89.9179,90.0357,89.8688,89.9572,153316.0
2023-11-27 10:50:00,91.58,91.65,91.51,91.54,103245.0,89.9473,90.0161,89.8786,89.9081,103245.0
2023-11-27 11:00:00,91.54,91.54,91.2,91.4,162833.0,89.9081,89.9081,89.5741,89.7706,162833.0
2023-11-27 11:10:00,91.4,91.44,91.25,91.4,120926.0,89.7706,89.8098,89.6232,89.7706,120926.0
2023-11-27 11:20:00,91.41,91.57,91.34,91.57,121870.0,89.7804,89.9375,89.7116,89.9375,121870.0
2023-11-27 11:30:00,91.57,91.62,91.41,91.55,147075.0,89.9375,89.9866,89.7804,89.9179,147075.0
2023-11-27 11:40:00,91.58,91.64,91.46,91.59,69164.0,89.9473,90.0063,89.8295,89.9572,69164.0
2023-11-27 11:50:00,91.6,91.89,91.58,91.69,167472.0,89.967,90.2518,89.9473,90.0554,167472.0
2023-11-27 12:00:00,91.7,91.81,91.6,91.75,139395.0,90.0652,90.1732,89.967,90.1143,139395.0
2023-11-27 12:10:00,91.75,91.79,91.63,91.74,82890.0,90.1143,90.1536,89.9965,90.1045,82890.0
2023-11-27 12:20:00,91.72,91.72,91.53,91.64,109558.0,90.0848,90.0848,89.8982,90.0063,109558.0
2023-11-27 12:30:00,91.64,91.73,91.6,91.64,139974.0,90.0063,90.0947,89.967,90.0063,139974.0
2023-11-27 12:40:00,91.66,91.81,91.66,91.76,103647.0,90.0259,90.1732,90.0259,90.1241,103647.0
2023-11-27 12:50:00,91.75,91.81,91.71,91.77,91734.0,90.1143,90.1732,90.075,90.134,91734.0
2023-11-27 13:00:00,91.78,91.9,91.66,91.82,152559.0,90.1438,90.2616,90.0259,90.1831,152559.0
2023-11-27 13:10:00,91.82,91.96,91.82,91.84,130418.0,90.1831,90.3206,90.1831,90.2027,130418.0
2023-11-27 13:20:00,91.84,91.84,91.7,91.81,90298.0,90.2027,90.2027,90.0652,90.1732,90298.0
2023-11-27 13:30:00,91.81,91.88,91.73,91.73,78859.0,90.1732,90.242,90.0947,90.0947,78859.0
2023-11-27 13:40:00,91.73,91.8,91.68,91.73,85212.0,90.0947,90.1634,90.0456,90.0947,85212.0
2023-11-27 13:50:00,91.72,91.76,91.63,91.72,64347.0,90.0848,90.1241,89.9965,90.0848,64347.0
2023-11-27 14:00:00,91.75,91.83,91.71,91.74,59386.0,90.1143,90.1929,90.075,90.1045,59386.0
2023-11-27 14:10:00,91.74,91.77,91.64,91.64,44318.0,90.1045,90.134,90.0063,90.0063,44318.0
2023-11-27 14:20:00,91.64,91.69,91.59,91.65,66479.0,90.0063,90.0554,89.9572,90.0161,66479.0
2023-11-27 14:30:00,91.66,91.68,91.54,91.55,65426.0,90.0259,90.0456,89.9081,89.9179,65426.0
2023-11-27 14:40:00,91.54,91.55,91.13,91.25,215448.0,89.9081,89.9179,89.5054,89.6232,215448.0
2023-11-27 14:50:00,91.25,91.45,91.24,91.45,125666.0,89.6232,89.8197,89.6134,89.8197,125666.0
2023-11-27 15:00:00,91.45,91.5,91.39,91.45,116136.0,89.8197,89.8688,89.7607,89.8197,116136.0
2023-11-27 15:10:00,91.44,91.52,91.34,91.52,83117.0,89.8098,89.8884,89.7116,89.8884,83117.0
2023-11-27 15:20:00,91.53,91.64,91.52,91.63,87044.0,89.8982,90.0063,89.8884,89.9965,87044.0
2023-11-27 15:30:00,91.64,91.84,91.59,91.77,120926.0,90.0063,90.2027,89.9572,90.134,120926.0
2023-11-27 15:40:00,91.78,91.8,91.52,91.53,150295.0,90.1438,90.1634,89.8884,89.8982,150295.0
2023-11-27 15:50:00,91.54,91.66,91.28,91.36,398616.0,89.9081,90.0259,89.6527,89.7313,398616.0
2023-11-28 09:30:00,91.05,91.15,90.85,90.97,298394.0,89.4268,89.525,89.2304,89.3482,298394.0
2023-11-28 09:40:00,90.96,91.03,90.72,90.94,240266.0,89.3384,89.4071,89.1027,89.3188,240266.0
2023-11-28 09:50:00,90.92,90.95,90.73,90.78,159381.0,89.2991,89.3286,89.1125,89.1616,159381.0
2023-11-28 10:00:00,90.78,91.07,90.77,90.94,217686.0,89.1616,89.4464,89.1518,89.3188,217686.0
2023-11-28 10:10:00,90.95,91.13,90.79,91.13,205783.0,89.3286,89.5054,89.1714,89.5054,205783.0
2023-11-28 10:20:00,91.12,91.2,91.03,91.07,226097.0,89.4955,89.5741,89.4071,89.4464,226097.0
2023-11-28 10:30:00,91.04,91.36,90.99,91.33,250243.0,89.417,89.7313,89.3679,89.7018,250243.0
2023-11-28 10:40:00,91.32,91.87,91.32,91.61,308611.0,89.692,90.2322,89.692,89.9768,308611.0
2023-11-28 10:50:00,91.6,91.75,91.43,91.74,117191.0,89.967,90.1143,89.8,90.1045,117191.0
2023-11-28 11:00:00,91.74,91.82,91.62,91.7,104448.0,90.1045,90.1831,89.9866,90.0652,104448.0
2023-11-28 11:10:00,91.7,91.82,91.59,91.78,104979.0,90.0652,90.1831,89.9572,90.1438,104979.0
2023-11-28 11:20:00,91.8,92.02,91.75,91.98,172644.0,90.1634,90.3795,90.1143,90.3402,172644.0
2023-11-28 11:30:00,91.98,92.36,91.95,92.3,203704.0,90.3402,90.7134,90.3107,90.6545,203704.0
2023-11-28 11:40:00,92.3,92.4,92.18,92.31,107161.0,90.6545,90.7527,90.5366,90.6643,107161.0
2023-11-28 11:50:00,92.31,92.32,92.17,92.23,72201.0,90.6643,90.6742,90.5268,90.5858,72201.0
2023-11-28 12:00:00,92.25,92.26,91.99,92.08,105749.0,90.6054,90.6152,90.35,90.4384,105749.0
2023-11-28 12:10:00,92.08,92.15,91.89,91.92,102834.0,90.4384,90.5072,90.2518,90.2813,102834.0
2023-11-28 12:20:00,91.92,91.97,91.84,91.87,79721.0,90.2813,90.3304,90.2027,90.2322,79721.0
2023-11-28 12:30:00,91.87,91.87,91.51,91.71,168322.0,90.2322,90.2322,89.8786,90.075,168322.0
2023-11-28 12:40:00,91.73,91.75,91.55,91.56,46937.0,90.0947,90.1143,89.9179,89.9277,46937.0
2023-11-28 12:50:00,91.55,91.63,91.4,91.56,92270.0,89.9179,89.9965,89.7706,89.9277,92270.0
2023-11-28 13:00:00,91.57,91.57,90.88,91.27,393797.0,89.9375,89.9375,89.2598,89.6429,393797.0
2023-11-28 13:10:00,91.25,91.26,90.91,91.14,162425.0,89.6232,89.633,89.2893,89.5152,162425.0
2023-11-28 13:20:00,91.17,91.38,91.07,91.36,182958.0,89.5447,89.7509,89.4464,89.7313,182958.0
2023-11-28 13:30:00,91.35,91.41,91.29,91.35,104522.0,89.7214,89.7804,89.6625,89.7214,104522.0
2023-11-28 13:40:00,91.35,91.5,91.32,91.42,108862.0,89.7214,89.8688,89.692,89.7902,108862.0
2023-11-28 13:50:00,91.41,91.47,91.22,91.26,91971.0,89.7804,89.8393,89.5938,89.633,91971.0
2023-11-28 14:00:00,91.27,91.36,91.14,91.21,79149.0,89.6429,89.7313,89.5152,89.5839,79149.0
2023-11-28 14:10:00,91.22,91.36,91.17,91.21,122432.0,89.5938,89.7313,89.5447,89.5839,122432.0
2023-11-28 14:20:00,91.21,91.35,91.12,91.18,89841.0,89.5839,89.7214,89.4955,89.5545,89841.0
2023-11-28 14:30:00,91.18,91.39,91.01,91.36,176831.0,89.5545,89.7607,89.3875,89.7313,176831.0
2023-11-28 14:40:00,91.37,91.44,91.3,91.38,89850.0,89.7411,89.8098,89.6723,89.7509,89850.0
2023-11-28 14:50:00,91.4,91.59,91.4,91.48,150740.0,89.7706,89.9572,89.7706,89.8491,150740.0
2023-11-28 15:00:00,91.49,91.51,91.35,91.36,68767.0,89.8589,89.8786,89.7214,89.7313,68767.0
2023-11-28 15:10:00,91.37,91.47,91.28,91.29,66355.0,89.7411,89.8393,89.6527,89.6625,66355.0
2023-11-28 15:20:00,91.28,91.33,91.02,91.27,153018.0,89.6527,89.7018,89.3973,89.6429,153018.0
2023-11-28 15:30:00,91.26,91.32,91.18,91.22,78010.0,89.633,89.692,89.5545,89.5938,78010.0
2023-11-28 15:40:00,91.24,91.56,91.19,91.53,111469.0,89.6134,89.9277,89.5643,89.8982,111469.0
2023-11-28 15:50:00,91.54,91.69,91.36,91.55,423077.0,89.9081,90.0554,89.7313,89.9179,423077.0
2023-11-29 09:30:00,92.9,93.41,92.79,93.28,483604.0,91.2438,91.7447,91.1358,91.617,483604.0
2023-11-29 09:40:00,93.29,93.41,93.14,93.37,339128.0,91.6269,91.7447,91.4795,91.7054,339128.0
2023-11-29 09:50:00,93.38,93.6,93.22,93.49,315453.0,91.7153,91.9313,91.5581,91.8233,315453.0
2023-11-29 10:00:00,93.49,93.57,92.68,92.73,351885.0,91.8233,91.9019,91.0277,91.0768,351885.0
2023-11-29 10:10:00,92.7,92.74,92.47,92.48,265002.0,91.0474,91.0867,90.8215,90.8313,265002.0
2023-11-29 10:20:00,92.47,92.6,92.27,92.49,338077.0,90.8215,90.9492,90.625,90.8411,338077.0
2023-11-29 10:30:00,92.49,92.59,92.33,92.41,160595.0,90.8411,90.9393,90.684,90.7625,160595.0
2023-11-29 10:40:00,92.42,92.47,92.28,92.4,119781.0,90.7724,90.8215,90.6349,90.7527,119781.0
2023-11-29 10:50:00,92.41,92.75,92.4,92.58,171361.0,90.7625,91.0965,90.7527,90.9295,171361.0
2023-11-29 11:00:00,92.57,92.66,92.25,92.28,192910.0,90.9197,91.0081,90.6054,90.6349,192910.0
2023-11-29 11:10:00,92.26,92.3,91.7,91.9,373817.0,90.6152,90.6545,90.0652,90.2616,373817.0
2023-11-29 11:20:00,91.89,91.93,91.67,91.69,137588.0,90.2518,90.2911,90.0357,90.0554,137588.0
2023-11-29 11:30:00,91.69,91.9,91.58,91.85,288668.0,90.0554,90.2616,89.9473,90.2125,288668.0
2023-11-29 11:40:00,91.85,91.99,91.84,91.96,102567.0,90.2125,90.35,90.2027,90.3206,102567.0
2023-11-29 11:50:00,91.95,92.09,91.85,92.07,83434.0,90.3107,90.4483,90.2125,90.4286,83434.0
2023-11-29 12:00:00,92.07,92.14,91.94,92.12,112624.0,90.4286,90.4974,90.3009,90.4777,112624.0
2023-11-29 12:10:00,92.13,92.24,92.06,92.2,87762.0,90.4875,90.5956,90.4188,90.5563,87762.0
2023-11-29 12:20:00,92.19,92.34,92.18,92.32,152063.0,90.5465,90.6938,90.5366,90.6742,152063.0
2023-11-29 12:30:00,92.33,92.39,92.27,92.36,89562.0,90.684,90.7429,90.625,90.7134,89562.0
2023-11-29 12:40:00,92.38,92.42,92.3,92.37,93746.0,90.7331,90.7724,90.6545,90.7233,93746.0
2023-11-29 12:50:00,92.37,92.44,92.3,92.38,61902.0,90.7233,90.792,90.6545,90.7331,61902.0
2023-11-29 13:00:00,92.39,92.48,92.19,92.32,181163.0,90.7429,90.8313,90.5465,90.6742,181163.0
2023-11-29 13:10:00,92.33,92.33,92.1,92.16,102459.0,90.684,90.684,90.4581,90.517,102459.0
2023-11-29 13:20:00,92.15,92.4,92.13,92.39,65817.0,90.5072,90.7527,90.4875,90.7429,65817.0
2023-11-29 13:30:00,92.39,92.4,92.03,92.28,133969.0,90.7429,90.7527,90.3893,90.6349,133969.0
2023-11-29 13:40:00,92.28,92.35,92.2,92.28,69589.0,90.6349,90.7036,90.5563,90.6349,69589.0
2023-11-29 13:50:00,92.28,92.35,92.24,92.28,62488.0,90.6349,90.7036,90.5956,90.6349,62488.0
2023-11-29 14:00:00,92.26,92.36,92.1,92.31,79712.0,90.6152,90.7134,90.4581,90.6643,79712.0
2023-11-29 14:10:00,92.31,92.41,92.23,92.25,93522.0,90.6643,90.7625,90.5858,90.6054,93522.0
2023-11-29 14:20:00,92.24,92.36,92.13,92.15,85902.0,90.5956,90.7134,90.4875,90.5072,85902.0
2023-11-29 14:30:00,92.14,92.14,91.7,91.72,196026.0,90.4974,90.4974,90.0652,90.0848,196026.0
2023-11-29 14:40:00,91.71,91.9,91.66,91.84,100895.0,90.075,90.2616,90.0259,90.2027,100895.0
2023-11-29 14:50:00,91.82,91.94,91.8,91.93,71668.0,90.1831,90.3009,90.1634,90.2911,71668.0
2023-11-29 15:00:00,91.93,91.95,91.76,91.87,104593.0,90.2911,90.3107,90.1241,90.2322,104593.0
2023-11-29 15:10:00,91.86,91.87,91.39,91.53,212520.0,90.2224,90.2322,89.7607,89.8982,212520.0
2023-11-29 15:20:00,91.51,91.52,91.23,91.27,183184.0,89.8786,89.8884,89.6036,89.6429,183184.0
2023-11-29 15:30:00,91.27,91.34,91.16,91.17,180409.0,89.6429,89.7116,89.5348,89.5447,180409.0
2023-11-29 15:40:00,91.18,91.39,91.13,91.38,163948.0,89.5545,89.7607,89.5054,89.7509,163948.0
2023-11-29 15:50:00,91.37,91.41,91.24,91.38,471374.0,89.7411,89.7804,89.6134,89.7509,471374.0
2023-11-30 09:30:00,91.83,91.96,91.26,91.31,575531.0,90.1929,90.3206,89.633,89.6822,575531.0
2023-11-30 09:40:00,91.31,91.47,91.02,91.2,470768.0,89.6822,89.8393,89.3973,89.5741,470768.0
2023-11-30 09:50:00,91.19,91.73,91.19,91.66,373986.0,89.5643,90.0947,89.5643,90.0259,373986.0
2023-11-30 10:00:00,91.68,91.69,91.09,91.24,330454.0,90.0456,90.0554,89.4661,89.6134,330454.0
2023-11-30 10:10:00,91.25,91.89,91.15,91.66,383473.0,89.6232,90.2518,89.525,90.0259,383473.0
2023-11-30 10:20:00,91.65,91.8,91.39,91.42,267391.0,90.0161,90.1634,89.7607,89.7902,267391.0
2023-11-30 10:30:00,91.42,91.74,91.06,91.14,315364.0,89.7902,90.1045,89.4366,89.5152,315364.0
2023-11-30 10:40:00,91.15,91.32,90.93,91.0,371107.0,89.525,89.692,89.3089,89.3777,371107.0
2023-11-30 10:50:00,91.0,91.49,90.98,91.49,240084.0,89.3777,89.8589,89.358,89.8589,240084.0
2023-11-30 11:00:00,91.48,91.63,91.25,91.3,283351.0,89.8491,89.9965,89.6232,89.6723,283351.0
2023-11-30 11:10:00,91.3,91.46,91.14,91.15,165970.0,89.6723,89.8295,89.5152,89.525,165970.0
2023-11-30 11:20:00,91.16,91.42,91.09,91.16,224227.0,89.5348,89.7902,89.4661,89.5348,224227.0
2023-11-30 11:30:00,91.17,91.23,90.99,91.0,201863.0,89.5447,89.6036,89.3679,89.3777,201863.0
2023-11-30 11:40:00,91.01,91.07,90.82,90.99,229635.0,89.3875,89.4464,89.2009,89.3679,229635.0
2023-11-30 11:50:00,90.98,91.14,90.8,90.81,141816.0,89.358,89.5152,89.1812,89.1911,141816.0
2023-11-30 12:00:00,90.82,91.16,90.72,91.13,209136.0,89.2009,89.5348,89.1027,89.5054,209136.0
2023-11-30 12:10:00,91.13,91.14,90.7,90.78,184775.0,89.5054,89.5152,89.083,89.1616,184775.0
2023-11-30 12:20:00,90.78,90.78,90.63,90.67,148039.0,89.1616,89.1616,89.0143,89.0536,148039.0
2023-11-30 12:30:00,90.66,90.85,90.61,90.75,164925.0,89.0437,89.2304,88.9946,89.1321,164925.0
2023-11-30 12:40:00,90.75,91.12,90.72,91.04,179916.0,89.1321,89.4955,89.1027,89.417,179916.0
2023-11-30 12:50:00,91.03,91.1,90.9,91.0,159896.0,89.4071,89.4759,89.2795,89.3777,159896.0
2023-11-30 13:00:00,90.99,90.99,90.71,90.72,145321.0,89.3679,89.3679,89.0929,89.1027,145321.0
2023-11-30 13:10:00,90.73,90.91,90.72,90.84,145477.0,89.1125,89.2893,89.1027,89.2205,145477.0
2023-11-30 13:20:00,90.84,91.0,90.69,90.71,177286.0,89.2205,89.3777,89.0732,89.0929,177286.0
2023-11-30 13:30:00,90.71,90.96,90.53,90.91,209403.0,89.0929,89.3384,88.9161,89.2893,209403.0
2023-11-30 13:40:00,90.91,90.94,90.72,90.75,107457.0,89.2893,89.3188,89.1027,89.1321,107457.0
2023-11-30 13:50:00,90.75,90.89,90.61,90.88,110620.0,89.1321,89.2696,88.9946,89.2598,110620.0
2023-11-30 14:00:00,90.87,91.05,90.86,91.02,141156.0,89.25,89.4268,89.2402,89.3973,141156.0
2023-11-30 14:10:00,91.03,91.25,91.03,91.18,188017.0,89.4071,89.6232,89.4071,89.5545,188017.0
2023-11-30 14:20:00,91.16,91.22,91.08,91.13,78296.0,89.5348,89.5938,89.4563,89.5054,78296.0
2023-11-30 14:30:00,91.14,91.3,91.03,91.28,126416.0,89.5152,89.6723,89.4071,89.6527,126416.0
2023-11-30 14:40:00,91.27,91.56,91.26,91.56,150316.0,89.6429,89.9277,89.633,89.9277,150316.0
2023-11-30 14:50:00,91.56,91.61,91.47,91.59,132092.0,89.9277,89.9768,89.8393,89.9572,132092.0
2023-11-30 15:00:00,91.6,91.6,91.17,91.18,198227.0,89.967,89.967,89.5447,89.5545,198227.0
2023-11-30 15:10:00,91.19,91.32,91.12,91.18,217602.0,89.5643,89.692,89.4955,89.5545,217602.0
2023-11-30 15:20:00,91.17,91.22,90.83,91.0,143054.0,89.5447,89.5938,89.2107,89.3777,143054.0
2023-11-30 15:30:00,90.99,91.27,90.95,91.24,128653.0,89.3679,89.6429,89.3286,89.6134,128653.0
2023-11-30 15:40:00,91.24,91.79,91.24,91.54,247284.0,89.6134,90.1536,89.6134,89.9081,247284.0
2023-11-30 15:50:00,91.56,92.59,91.56,92.28,747409.0,89.9277,90.9393,89.9277,90.6349,747409.0
2023-12-01 09:30:00,91.96,91.96,91.59,91.95,480024.0,90.3206,90.3206,89.9572,90.3107,480024.0
2023-12-01 09:40:00,91.95,92.22,91.92,92.11,430738.0,90.3107,90.5759,90.2813,90.4679,430738.0
2023-12-01 09:50:00,92.12,92.22,91.99,92.15,323419.0,90.4777,90.5759,90.35,90.5072,323419.0
2023-12-01 10:00:00,92.16,92.78,92.06,92.51,763153.0,90.517,91.1259,90.4188,90.8608,763153.0
2023-12-01 10:10:00,92.49,92.57,91.97,92.24,334618.0,90.8411,90.9197,90.3304,90.5956,334618.0
2023-12-01 10:20:00,92.25,92.3,91.85,91.9,337271.0,90.6054,90.6545,90.2125,90.2616,337271.0
2023-12-01 10:30:00,91.89,92.28,91.68,92.1,308392.0,90.2518,90.6349,90.0456,90.4581,308392.0
2023-12-01 10:40:00,92.11,92.34,91.99,92.3,242806.0,90.4679,90.6938,90.35,90.6545,242806.0
2023-12-01 10:50:00,92.3,92.39,92.19,92.29,174917.0,90.6545,90.7429,90.5465,90.6447,174917.0
2023-12-01 11:00:00,92.3,92.52,91.73,92.48,899086.0,90.6545,90.8706,90.0947,90.8313,899086.0
2023-12-01 11:10:00,92.48,93.0,92.43,92.75,463083.0,90.8313,91.342,90.7822,91.0965,463083.0
2023-12-01 11:20:00,92.75,93.03,92.46,92.97,302181.0,91.0965,91.3715,90.8117,91.3126,302181.0
2023-12-01 11:30:00,92.98,93.19,92.61,92.9,343264.0,91.3224,91.5286,90.959,91.2438,343264.0
2023-12-01 11:40:00,92.89,93.48,92.88,93.32,386596.0,91.234,91.8135,91.2242,91.6563,386596.0
2023-12-01 11:50:00,93.31,93.76,93.21,93.5,263488.0,91.6465,92.0885,91.5483,91.8331,263488.0
2023-12-01 12:00:00,93.51,93.85,93.4,93.67,222265.0,91.8429,92.1769,91.7349,92.0001,222265.0
2023-12-01 12:10:00,93.66,93.85,93.55,93.61,193609.0,91.9903,92.1769,91.8822,91.9412,193609.0
2023-12-01 12:20:00,93.6,93.9,93.48,93.86,222043.0,91.9313,92.226,91.8135,92.1867,222043.0
2023-12-01 12:30:00,93.86,94.06,93.74,93.95,167532.0,92.1867,92.3831,92.0688,92.2751,167532.0
2023-12-01 12:40:00,93.95,94.22,93.87,94.2,109990.0,92.2751,92.5403,92.1965,92.5206,109990.0
2023-12-01 12:50:00,94.18,94.31,94.12,94.18,115410.0,92.501,92.6287,92.4421,92.501,115410.0
2023-12-01 13:00:00,94.18,94.21,93.84,93.97,199480.0,92.501,92.5305,92.1671,92.2947,199480.0
2023-12-01 13:10:00,93.97,93.99,93.68,93.87,160771.0,92.2947,92.3144,92.0099,92.1965,160771.0
2023-12-01 13:20:00,93.86,93.96,93.63,93.64,130666.0,92.1867,92.2849,91.9608,91.9706,130666.0
2023-12-01 13:30:00,93.64,93.77,93.5,93.56,162781.0,91.9706,92.0983,91.8331,91.892,162781.0
2023-12-01 13:40:00,93.53,93.72,93.41,93.58,119714.0,91.8626,92.0492,91.7447,91.9117,119714.0
2023-12-01 13:50:00,93.58,93.67,93.47,93.51,96642.0,91.9117,92.0001,91.8036,91.8429,96642.0
2023-12-01 14:00:00,93.5,93.67,93.43,93.43,103398.0,91.8331,92.0001,91.7644,91.7644,103398.0
2023-12-01 14:10:00,93.44,93.78,93.44,93.62,117942.0,91.7742,92.1081,91.7742,91.951,117942.0
2023-12-01 14:20:00,93.62,93.82,93.56,93.76,105845.0,91.951,92.1474,91.892,92.0885,105845.0
2023-12-01 14:30:00,93.76,93.82,93.68,93.81,50954.0,92.0885,92.1474,92.0099,92.1376,50954.0
2023-12-01 14:40:00,93.81,93.85,93.6,93.77,95805.0,92.1376,92.1769,91.9313,92.0983,95805.0
2023-12-01 14:50:00,93.77,93.96,93.74,93.96,91389.0,92.0983,92.2849,92.0688,92.2849,91389.0
2023-12-01 15:00:00,93.95,93.99,93.55,93.75,235883.0,92.2751,92.3144,91.8822,92.0787,235883.0
2023-12-01 15:10:00,93.74,93.91,93.69,93.75,95313.0,92.0688,92.2358,92.0197,92.0787,95313.0
2023-12-01 15:20:00,93.75,93.94,93.65,93.94,98643.0,92.0787,92.2653,91.9804,92.2653,98643.0
2023-12-01 15:30:00,93.94,94.0,93.8,93.82,147810.0,92.2653,92.3242,92.1278,92.1474,147810.0
2023-12-01 15:40:00,93.82,93.91,93.77,93.9,124877.0,92.1474,92.2358,92.0983,92.226,124877.0
2023-12-01 15:50:00,93.88,94.11,93.66,93.93,385839.0,92.2063,92.4322,91.9903,92.2554,385839.0
2023-12-04 09:30:00,91.8,92.35,91.73,92.24,555177.0,90.1634,90.7036,90.0947,90.5956,555177.0
2023-12-04 09:40:00,92.24,92.54,92.19,92.45,305370.0,90.5956,90.8902,90.5465,90.8018,305370.0
2023-12-04 09:50:00,92.45,92.55,92.0,92.04,352686.0,90.8018,90.9001,90.3599,90.3991,352686.0
2023-12-04 10:00:00,92.04,92.22,91.84,92.12,365647.0,90.3991,90.5759,90.2027,90.4777,365647.0
2023-12-04 10:10:00,92.11,92.23,91.77,91.81,295597.0,90.4679,90.5858,90.134,90.1732,295597.0
2023-12-04 10:20:00,91.81,91.93,91.2,91.33,330244.0,90.1732,90.2911,89.5741,89.7018,330244.0
2023-12-04 10:30:00,91.31,91.46,91.16,91.27,310655.0,89.6822,89.8295,89.5348,89.6429,310655.0
2023-12-04 10:40:00,91.29,91.37,91.22,91.29,213727.0,89.6625,89.7411,89.5938,89.6625,213727.0
2023-12-04 10:50:00,91.28,91.28,91.03,91.15,269273.0,89.6527,89.6527,89.4071,89.525,269273.0
2023-12-04 11:00:00,91.14,91.24,91.07,91.17,206549.0,89.5152,89.6134,89.4464,89.5447,206549.0
2023-12-04 11:10:00,91.18,91.44,91.07,91.37,243647.0,89.5545,89.8098,89.4464,89.7411,243647.0
2023-12-04 11:20:00,91.38,91.52,91.27,91.46,184153.0,89.7509,89.8884,89.6429,89.8295,184153.0
2023-12-04 11:30:00,91.46,91.53,91.35,91.45,140119.0,89.8295,89.8982,89.7214,89.8197,140119.0
2023-12-04 11:40:00,91.46,91.76,91.45,91.68,160342.0,89.8295,90.1241,89.8197,90.0456,160342.0
2023-12-04 11:50:00,91.69,92.06,91.69,92.01,172487.0,90.0554,90.4188,90.0554,90.3697,172487.0
2023-12-04 12:00:00,92.02,92.16,91.91,92.08,129425.0,90.3795,90.517,90.2715,90.4384,129425.0
2023-12-04 12:10:00,92.09,92.23,91.99,92.08,84893.0,90.4483,90.5858,90.35,90.4384,84893.0
2023-12-04 12:20:00,92.09,92.31,92.0,92.2,163097.0,90.4483,90.6643,90.3599,90.5563,163097.0
2023-12-04 12:30:00,92.19,92.46,92.15,92.34,178362.0,90.5465,90.8117,90.5072,90.6938,178362.0
2023-12-04 12:40:00,92.32,92.42,92.29,92.36,75330.0,90.6742,90.7724,90.6447,90.7134,75330.0
2023-12-04 12:50:00,92.35,92.49,92.31,92.45,80146.0,90.7036,90.8411,90.6643,90.8018,80146.0
2023-12-04 13:00:00,92.46,92.46,92.23,92.26,114173.0,90.8117,90.8117,90.5858,90.6152,114173.0
2023-12-04 13:10:00,92.27,92.32,92.22,92.29,61121.0,90.625,90.6742,90.5759,90.6447,61121.0
2023-12-04 13:20:00,92.3,92.34,91.94,91.96,130815.0,90.6545,90.6938,90.3009,90.3206,130815.0
2023-12-04 13:30:00,91.94,92.2,91.89,92.09,134556.0,90.3009,90.5563,90.2518,90.4483,134556.0
2023-12-04 13:40:00,92.12,92.16,92.0,92.05,83039.0,90.4777,90.517,90.3599,90.409,83039.0
2023-12-04 13:50:00,92.05,92.15,91.95,91.98,59982.0,90.409,90.5072,90.3107,90.3402,59982.0
2023-12-04 14:00:00,91.97,92.04,91.73,91.81,145215.0,90.3304,90.3991,90.0947,90.1732,145215.0
2023-12-04 14:10:00,91.8,92.09,91.79,92.0,112321.0,90.1634,90.4483,90.1536,90.3599,112321.0
2023-12-04 14:20:00,91.99,92.06,91.87,91.94,81864.0,90.35,90.4188,90.2322,90.3009,81864.0
2023-12-04 14:30:00,91.94,92.11,91.83,91.99,152018.0,90.3009,90.4679,90.1929,90.35,152018.0
2023-12-04 14:40:00,91.99,92.14,91.95,92.09,123389.0,90.35,90.4974,90.3107,90.4483,123389.0
2023-12-04 14:50:00,92.1,92.15,92.0,92.02,108392.0,90.4581,90.5072,90.3599,90.3795,108392.0
2023-12-04 15:00:00,92.02,92.12,91.84,91.95,146741.0,90.3795,90.4777,90.2027,90.3107,146741.0
2023-12-04 15:10:00,91.92,92.05,91.86,92.05,151483.0,90.2813,90.409,90.2224,90.409,151483.0
2023-12-04 15:20:00,92.06,92.12,91.92,92.06,161014.0,90.4188,90.4777,90.2813,90.4188,161014.0
2023-12-04 15:30:00,92.05,92.2,91.92,92.15,242074.0,90.409,90.5563,90.2813,90.5072,242074.0
2023-12-04 15:40:00,92.15,92.42,92.13,92.39,385800.0,90.5072,90.7724,90.4875,90.7429,385800.0
2023-12-04 15:50:00,92.39,92.64,92.39,92.46,1388238.0,90.7429,90.9884,90.7429,90.8117,1388238.0
2023-12-05 09:30:00,91.56,91.72,91.37,91.42,508063.0,89.9277,90.0848,89.7411,89.7902,508063.0
2023-12-05 09:40:00,91.43,91.71,91.33,91.65,368700.0,89.8,90.075,89.7018,90.0161,368700.0
2023-12-05 09:50:00,91.65,91.89,91.58,91.69,395228.0,90.0161,90.2518,89.9473,90.0554,395228.0
2023-12-05 10:00:00,91.65,92.64,91.65,92.22,1122902.0,90.0161,90.9884,90.0161,90.5759,1122902.0
2023-12-05 10:10:00,92.21,92.33,91.96,92.2,493545.0,90.5661,90.684,90.3206,90.5563,493545.0
2023-12-05 10:20:00,92.19,92.56,91.87,92.24,520896.0,90.5465,90.9099,90.2322,90.5956,520896.0
2023-12-05 10:30:00,92.25,92.4,92.13,92.35,260649.0,90.6054,90.7527,90.4875,90.7036,260649.0
2023-12-05 10:40:00,92.36,92.73,92.24,92.7,324014.0,90.7134,91.0768,90.5956,91.0474,324014.0
2023-12-05 10:50:00,92.7,92.87,92.64,92.86,243331.0,91.0474,91.2143,90.9884,91.2045,243331.0
2023-12-05 11:00:00,92.86,92.98,92.76,92.77,275626.0,91.2045,91.3224,91.1063,91.1161,275626.0
2023-12-05 11:10:00,92.77,92.82,91.82,91.9,402036.0,91.1161,91.1652,90.1831,90.2616,402036.0
2023-12-05 11:20:00,91.89,92.28,91.77,92.18,233112.0,90.2518,90.6349,90.134,90.5366,233112.0
2023-12-05 11:30:00,92.19,92.42,92.19,92.36,155961.0,90.5465,90.7724,90.5465,90.7134,155961.0
2023-12-05 11:40:00,92.37,92.44,92.21,92.3,118106.0,90.7233,90.792,90.5661,90.6545,118106.0
2023-12-05 11:50:00,92.28,92.31,91.64,92.03,331805.0,90.6349,90.6643,90.0063,90.3893,331805.0
2023-12-05 12:00:00,92.05,92.25,92.02,92.21,128734.0,90.409,90.6054,90.3795,90.5661,128734.0
2023-12-05 12:10:00,92.21,92.27,92.11,92.12,83342.0,90.5661,90.625,90.4679,90.4777,83342.0
2023-12-05 12:20:00,92.12,92.28,91.94,92.18,178477.0,90.4777,90.6349,90.3009,90.5366,178477.0
2023-12-05 12:30:00,92.19,92.22,91.92,91.97,167524.0,90.5465,90.5759,90.2813,90.3304,167524.0
2023-12-05 12:40:00,91.97,92.01,91.56,91.86,239474.0,90.3304,90.3697,89.9277,90.2224,239474.0
2023-12-05 12:50:00,91.85,92.17,91.76,92.15,152578.0,90.2125,90.5268,90.1241,90.5072,152578.0
2023-12-05 13:00:00,92.15,92.2,91.93,92.08,170550.0,90.5072,90.5563,90.2911,90.4384,170550.0
2023-12-05 13:10:00,92.08,92.27,92.02,92.25,167626.0,90.4384,90.625,90.3795,90.6054,167626.0
2023-12-05 13:20:00,92.25,92.36,92.17,92.22,159311.0,90.6054,90.7134,90.5268,90.5759,159311.0
2023-12-05 13:30:00,92.22,92.33,92.07,92.19,121659.0,90.5759,90.684,90.4286,90.5465,121659.0
2023-12-05 13:40:00,92.18,92.33,92.0,92.09,194654.0,90.5366,90.684,90.3599,90.4483,194654.0
2023-12-05 13:50:00,92.08,92.18,92.04,92.13,109758.0,90.4384,90.5366,90.3991,90.4875,109758.0
2023-12-05 14:00:00,92.13,92.17,91.96,92.15,112290.0,90.4875,90.5268,90.3206,90.5072,112290.0
2023-12-05 14:10:00,92.14,92.43,92.14,92.4,153471.0,90.4974,90.7822,90.4974,90.7527,153471.0
2023-12-05 14:20:00,92.41,92.41,92.21,92.3,86812.0,90.7625,90.7625,90.5661,90.6545,86812.0
2023-12-05 14:30:00,92.3,92.34,92.01,92.09,179326.0,90.6545,90.6938,90.3697,90.4483,179326.0
2023-12-05 14:40:00,92.08,92.17,92.03,92.15,99677.0,90.4384,90.5268,90.3893,90.5072,99677.0
2023-12-05 14:50:00,92.14,92.44,92.12,92.41,144084.0,90.4974,90.792,90.4777,90.7625,144084.0
2023-12-05 15:00:00,92.4,92.47,92.28,92.38,103633.0,90.7527,90.8215,90.6349,90.7331,103633.0
2023-12-05 15:10:00,92.4,92.49,92.33,92.45,110730.0,90.7527,90.8411,90.684,90.8018,110730.0
2023-12-05 15:20:00,92.45,92.49,92.31,92.35,92772.0,90.8018,90.8411,90.6643,90.7036,92772.0
2023-12-05 15:30:00,92.35,92.4,92.3,92.31,93088.0,90.7036,90.7527,90.6545,90.6643,93088.0
2023-12-05 15:40:00,92.3,92.34,92.12,92.22,224405.0,90.6545,90.6938,90.4777,90.5759,224405.0
2023-12-05 15:50:00,92.22,92.38,92.08,92.37,445305.0,90.5759,90.7331,90.4384,90.7233,445305.0
2023-12-06 09:30:00,93.68,93.71,93.09,93.16,573998.0,92.0099,92.0394,91.4304,91.4992,573998.0
2023-12-06 09:40:00,93.16,93.33,93.1,93.2,335889.0,91.4992,91.6661,91.4402,91.5385,335889.0
2023-12-06 09:50:00,93.22,93.33,93.11,93.21,271036.0,91.5581,91.6661,91.4501,91.5483,271036.0
2023-12-06 10:00:00,93.21,93.29,92.87,93.26,429058.0,91.5483,91.6269,91.2143,91.5974,429058.0
2023-12-06 10:10:00,93.26,93.44,93.14,93.19,277532.0,91.5974,91.7742,91.4795,91.5286,277532.0
2023-12-06 10:20:00,93.19,93.2,92.45,92.67,547450.0,91.5286,91.5385,90.8018,91.0179,547450.0
2023-12-06 10:30:00,92.68,92.94,92.66,92.86,299728.0,91.0277,91.2831,91.0081,91.2045,299728.0
2023-12-06 10:40:00,92.86,92.89,92.68,92.71,160229.0,91.2045,91.234,91.0277,91.0572,160229.0
2023-12-06 10:50:00,92.71,92.85,92.57,92.72,161895.0,91.0572,91.1947,90.9197,91.067,161895.0
2023-12-06 11:00:00,92.72,92.83,92.57,92.65,176150.0,91.067,91.1751,90.9197,90.9983,176150.0
2023-12-06 11:10:00,92.65,92.88,92.65,92.66,129500.0,90.9983,91.2242,90.9983,91.0081,129500.0
2023-12-06 11:20:00,92.66,92.77,92.36,92.5,238271.0,91.0081,91.1161,90.7134,90.8509,238271.0
2023-12-06 11:30:00,92.5,92.5,92.0,92.15,318507.0,90.8509,90.8509,90.3599,90.5072,318507.0
2023-12-06 11:40:00,92.15,92.22,91.99,92.13,176468.0,90.5072,90.5759,90.35,90.4875,176468.0
2023-12-06 11:50:00,92.12,92.47,92.1,92.46,167259.0,90.4777,90.8215,90.4581,90.8117,167259.0
2023-12-06 12:00:00,92.45,92.49,92.28,92.43,92116.0,90.8018,90.8411,90.6349,90.7822,92116.0
2023-12-06 12:10:00,92.43,92.51,92.16,92.16,134123.0,90.7822,90.8608,90.517,90.517,134123.0
2023-12-06 12:20:00,92.17,92.28,92.07,92.15,97918.0,90.5268,90.6349,90.4286,90.5072,97918.0
2023-12-06 12:30:00,92.17,92.34,92.05,92.29,124355.0,90.5268,90.6938,90.409,90.6447,124355.0
2023-12-06 12:40:00,92.3,92.44,92.0,92.11,174693.0,90.6545,90.792,90.3599,90.4679,174693.0
2023-12-06 12:50:00,92.11,92.14,91.86,91.9,197866.0,90.4679,90.4974,90.2224,90.2616,197866.0
2023-12-06 13:00:00,91.9,92.07,91.73,91.88,171341.0,90.2616,90.4286,90.0947,90.242,171341.0
2023-12-06 13:10:00,91.89,92.09,91.88,92.09,116445.0,90.2518,90.4483,90.242,90.4483,116445.0
2023-12-06 13:20:00,92.09,92.27,91.98,92.23,156564.0,90.4483,90.625,90.3402,90.5858,156564.0
2023-12-06 13:30:00,92.24,92.25,92.11,92.13,92547.0,90.5956,90.6054,90.4679,90.4875,92547.0
2023-12-06 13:40:00,92.14,92.19,92.03,92.18,130927.0,90.4974,90.5465,90.3893,90.5366,130927.0
2023-12-06 13:50:00,92.19,92.34,92.15,92.28,105161.0,90.5465,90.6938,90.5072,90.6349,105161.0
2023-12-06 14:00:00,92.28,92.31,92.16,92.22,111939.0,90.6349,90.6643,90.517,90.5759,111939.0
2023-12-06 14:10:00,92.23,92.26,92.05,92.06,133737.0,90.5858,90.6152,90.409,90.4188,133737.0
2023-12-06 14:20:00,92.06,92.09,91.91,91.94,128086.0,90.4188,90.4483,90.2715,90.3009,128086.0
2023-12-06 14:30:00,91.93,92.22,91.93,92.12,136446.0,90.2911,90.5759,90.2911,90.4777,136446.0
2023-12-06 14:40:00,92.12,92.18,92.03,92.1,101392.0,90.4777,90.5366,90.3893,90.4581,101392.0
2023-12-06 14:50:00,92.13,92.16,91.87,91.89,109428.0,90.4875,90.517,90.2322,90.2518,109428.0
2023-12-06 15:00:00,91.88,91.93,91.78,91.86,133493.0,90.242,90.2911,90.1438,90.2224,133493.0
2023-12-06 15:10:00,91.85,91.85,91.54,91.61,154122.0,90.2125,90.2125,89.9081,89.9768,154122.0
2023-12-06 15:20:00,91.6,91.62,91.28,91.38,199193.0,89.967,89.9866,89.6527,89.7509,199193.0
2023-12-06 15:30:00,91.37,91.5,91.19,91.21,263704.0,89.7411,89.8688,89.5643,89.5839,263704.0
2023-12-06 15:40:00,91.2,91.45,91.2,91.34,337063.0,89.5741,89.8197,89.5741,89.7116,337063.0
2023-12-06 15:50:00,91.33,91.34,90.96,91.21,568173.0,89.7018,89.7116,89.3384,89.5839,568173.0
2023-12-07 09:30:00,92.44,92.62,92.26,92.46,613164.0,90.792,90.9688,90.6152,90.8117,613164.0
2023-12-07 09:40:00,92.47,92.56,92.15,92.19,302980.0,90.8215,90.9099,90.5072,90.5465,302980.0
2023-12-07 09:50:00,92.21,92.45,92.05,92.16,310752.0,90.5661,90.8018,90.409,90.517,310752.0
2023-12-07 10:00:00,92.16,92.53,92.14,92.19,244393.0,90.517,90.8804,90.4974,90.5465,244393.0
2023-12-07 10:10:00,92.21,92.93,92.13,92.88,314353.0,90.5661,91.2733,90.4875,91.2242,314353.0
2023-12-07 10:20:00,92.89,93.11,92.86,93.08,271434.0,91.234,91.4501,91.2045,91.4206,271434.0
2023-12-07 10:30:00,93.09,93.19,93.01,93.1,172816.0,91.4304,91.5286,91.3518,91.4402,172816.0
2023-12-07 10:40:00,93.1,93.11,92.87,92.96,140679.0,91.4402,91.4501,91.2143,91.3027,140679.0
2023-12-07 10:50:00,92.95,93.02,92.84,93.0,106160.0,91.2929,91.3617,91.1849,91.342,106160.0
2023-12-07 11:00:00,93.02,93.12,92.96,93.04,130677.0,91.3617,91.4599,91.3027,91.3813,130677.0
2023-12-07 11:10:00,93.05,93.1,92.19,92.31,237779.0,91.3911,91.4402,90.5465,90.6643,237779.0
2023-12-07 11:20:00,92.31,92.57,92.29,92.53,121826.0,90.6643,90.9197,90.6447,90.8804,121826.0
2023-12-07 11:30:00,92.53,92.99,92.51,92.98,142194.0,90.8804,91.3322,90.8608,91.3224,142194.0
2023-12-07 11:40:00,92.99,93.13,92.92,93.04,150349.0,91.3322,91.4697,91.2635,91.3813,150349.0
2023-12-07 11:50:00,93.05,93.16,92.99,93.15,93508.0,91.3911,91.4992,91.3322,91.4894,93508.0
2023-12-07 12:00:00,93.16,93.22,93.01,93.03,114064.0,91.4992,91.5581,91.3518,91.3715,114064.0
2023-12-07 12:10:00,93.05,93.28,92.88,93.24,169488.0,91.3911,91.617,91.2242,91.5777,169488.0
2023-12-07 12:20:00,93.25,93.36,93.11,93.23,196245.0,91.5876,91.6956,91.4501,91.5679,196245.0
2023-12-07 12:30:00,93.26,93.31,93.16,93.23,136542.0,91.5974,91.6465,91.4992,91.5679,136542.0
2023-12-07 12:40:00,93.23,93.27,93.1,93.24,105451.0,91.5679,91.6072,91.4402,91.5777,105451.0
2023-12-07 12:50:00,93.25,93.29,93.1,93.19,104301.0,91.5876,91.6269,91.4402,91.5286,104301.0
2023-12-07 13:00:00,93.19,93.42,93.17,93.38,116687.0,91.5286,91.7545,91.509,91.7153,116687.0
2023-12-07 13:10:00,93.38,93.38,93.14,93.23,109858.0,91.7153,91.7153,91.4795,91.5679,109858.0
2023-12-07 13:20:00,93.23,93.27,93.06,93.15,105382.0,91.5679,91.6072,91.401,91.4894,105382.0
2023-12-07 13:30:00,93.16,93.26,93.08,93.22,68717.0,91.4992,91.5974,91.4206,91.5581,68717.0
2023-12-07 13:40:00,93.21,93.36,93.18,93.27,78295.0,91.5483,91.6956,91.5188,91.6072,78295.0
2023-12-07 13:50:00,93.26,93.35,93.23,93.29,45951.0,91.5974,91.6858,91.5679,91.6269,45951.0
2023-12-07 14:00:00,93.28,93.41,93.24,93.41,105536.0,91.617,91.7447,91.5777,91.7447,105536.0
2023-12-07 14:10:00,93.41,93.52,93.32,93.5,109688.0,91.7447,91.8528,91.6563,91.8331,109688.0
2023-12-07 14:20:00,93.49,93.64,93.4,93.53,206653.0,91.8233,91.9706,91.7349,91.8626,206653.0
2023-12-07 14:30:00,93.54,93.55,93.28,93.35,123579.0,91.8724,91.8822,91.617,91.6858,123579.0
2023-12-07 14:40:00,93.35,93.43,93.2,93.33,84242.0,91.6858,91.7644,91.5385,91.6661,84242.0
2023-12-07 14:50:00,93.34,93.34,93.1,93.11,126044.0,91.676,91.676,91.4402,91.4501,126044.0
2023-12-07 15:00:00,93.12,93.26,93.06,93.17,87970.0,91.4599,91.5974,91.401,91.509,87970.0
2023-12-07 15:10:00,93.19,93.35,93.17,93.33,71036.0,91.5286,91.6858,91.509,91.6661,71036.0
2023-12-07 15:20:00,93.33,93.4,93.26,93.28,74306.0,91.6661,91.7349,91.5974,91.617,74306.0
2023-12-07 15:30:00,93.27,93.37,93.08,93.15,138623.0,91.6072,91.7054,91.4206,91.4894,138623.0
2023-12-07 15:40:00,93.15,93.24,93.09,93.13,119973.0,91.4894,91.5777,91.4304,91.4697,119973.0
2023-12-07 15:50:00,93.14,93.34,93.13,93.22,468475.0,91.4795,91.676,91.4697,91.5581,468475.0
2023-12-08 09:30:00,92.72,93.03,92.56,92.87,418592.0,91.067,91.3715,90.9099,91.2143,418592.0
2023-12-08 09:40:00,92.89,93.49,92.87,93.41,268998.0,91.234,91.8233,91.2143,91.7447,268998.0
2023-12-08 09:50:00,93.44,93.49,93.01,93.2,249750.0,91.7742,91.8233,91.3518,91.5385,249750.0
2023-12-08 10:00:00,93.19,94.18,93.19,94.17,555513.0,91.5286,92.501,91.5286,92.4912,555513.0
2023-12-08 10:10:00,94.16,94.52,93.96,94.39,479678.0,92.4813,92.8349,92.2849,92.7072,479678.0
2023-12-08 10:20:00,94.4,94.43,94.15,94.19,265417.0,92.7171,92.7465,92.4715,92.5108,265417.0
2023-12-08 10:30:00,94.2,94.26,93.4,93.48,312045.0,92.5206,92.5796,91.7349,91.8135,312045.0
2023-12-08 10:40:00,93.47,93.73,93.42,93.73,213707.0,91.8036,92.059,91.7545,92.059,213707.0
2023-12-08 10:50:00,93.74,94.32,93.7,94.29,213355.0,92.0688,92.6385,92.0295,92.609,213355.0
2023-12-08 11:00:00,94.33,94.33,93.72,93.78,268841.0,92.6483,92.6483,92.0492,92.1081,268841.0
2023-12-08 11:10:00,93.79,93.8,93.17,93.28,297407.0,92.1179,92.1278,91.509,91.617,297407.0
2023-12-08 11:20:00,93.28,93.55,93.2,93.47,293968.0,91.617,91.8822,91.5385,91.8036,293968.0
2023-12-08 11:30:00,93.47,93.62,92.98,93.11,290693.0,91.8036,91.951,91.3224,91.4501,290693.0
2023-12-08 11:40:00,93.09,93.19,92.95,93.14,200216.0,91.4304,91.5286,91.2929,91.4795,200216.0
2023-12-08 11:50:00,93.15,93.33,93.05,93.2,211527.0,91.4894,91.6661,91.3911,91.5385,211527.0
2023-12-08 12:00:00,93.17,93.33,93.08,93.17,172440.0,91.509,91.6661,91.4206,91.509,172440.0
2023-12-08 12:10:00,93.16,93.31,92.77,93.3,280035.0,91.4992,91.6465,91.1161,91.6367,280035.0
2023-12-08 12:20:00,93.3,93.61,93.3,93.54,186604.0,91.6367,91.9412,91.6367,91.8724,186604.0
2023-12-08 12:30:00,93.54,93.6,93.4,93.54,138359.0,91.8724,91.9313,91.7349,91.8724,138359.0
2023-12-08 12:40:00,93.56,93.68,93.49,93.62,157331.0,91.892,92.0099,91.8233,91.951,157331.0
2023-12-08 12:50:00,93.63,93.74,93.56,93.68,140181.0,91.9608,92.0688,91.892,92.0099,140181.0
2023-12-08 13:00:00,93.69,93.8,93.59,93.69,86772.0,92.0197,92.1278,91.9215,92.0197,86772.0
2023-12-08 13:10:00,93.72,93.93,93.72,93.83,140019.0,92.0492,92.2554,92.0492,92.1572,140019.0
2023-12-08 13:20:00,93.81,94.02,93.73,93.93,94104.0,92.1376,92.3438,92.059,92.2554,94104.0
2023-12-08 13:30:00,93.94,93.96,93.78,93.87,123865.0,92.2653,92.2849,92.1081,92.1965,123865.0
2023-12-08 13:40:00,93.86,93.94,93.68,93.91,127730.0,92.1867,92.2653,92.0099,92.2358,127730.0
2023-12-08 13:50:00,93.93,94.0,93.9,93.95,101867.0,92.2554,92.3242,92.226,92.2751,101867.0
2023-12-08 14:00:00,93.97,94.1,93.92,94.06,89981.0,92.2947,92.4224,92.2456,92.3831,89981.0
2023-12-08 14:10:00,94.07,94.21,94.04,94.17,100429.0,92.393,92.5305,92.3635,92.4912,100429.0
2023-12-08 14:20:00,94.17,94.25,94.08,94.23,96291.0,92.4912,92.5697,92.4028,92.5501,96291.0
2023-12-08 14:30:00,94.23,94.33,94.16,94.29,130676.0,92.5501,92.6483,92.4813,92.609,130676.0
2023-12-08 14:40:00,94.3,94.5,94.28,94.48,150029.0,92.6189,92.8153,92.5992,92.7956,150029.0
2023-12-08 14:50:00,94.48,94.55,94.41,94.49,147409.0,92.7956,92.8644,92.7269,92.8055,147409.0
2023-12-08 15:00:00,94.5,94.52,94.18,94.39,228748.0,92.8153,92.8349,92.501,92.7072,228748.0
2023-12-08 15:10:00,94.39,94.5,94.28,94.38,78131.0,92.7072,92.8153,92.5992,92.6974,78131.0
2023-12-08 15:20:00,94.38,94.52,94.27,94.49,117890.0,92.6974,92.8349,92.5894,92.8055,117890.0
2023-12-08 15:30:00,94.48,94.7,94.37,94.67,234823.0,92.7956,93.0117,92.6876,92.9823,234823.0
2023-12-08 15:40:00,94.68,94.69,94.49,94.5,186091.0,92.9921,93.0019,92.8055,92.8153,186091.0
2023-12-08 15:50:00,94.49,94.6,94.28,94.34,750412.0,92.8055,92.9135,92.5992,92.6581,750412.0
2023-12-11 09:30:00,94.05,94.38,93.91,94.36,582133.0,92.3733,92.6974,92.2358,92.6778,582133.0
2023-12-11 09:40:00,94.36,94.44,94.25,94.33,196946.0,92.6778,92.7564,92.5697,92.6483,196946.0
2023-12-11 09:50:00,94.35,94.48,94.0,94.48,280856.0,92.668,92.7956,92.3242,92.7956,280856.0
2023-12-11 10:00:00,94.48,94.59,94.21,94.5,129426.0,92.7956,92.9037,92.5305,92.8153,129426.0
2023-12-11 10:10:00,94.51,94.57,94.33,94.5,103491.0,92.8251,92.884,92.6483,92.8153,103491.0
2023-12-11 10:20:00,94.5,94.58,94.32,94.35,131181.0,92.8153,92.8939,92.6385,92.668,131181.0
2023-12-11 10:30:00,94.36,94.65,94.29,94.44,242363.0,92.6778,92.9626,92.609,92.7564,242363.0
2023-12-11 10:40:00,94.47,94.84,94.33,94.78,235724.0,92.7858,93.1492,92.6483,93.0903,235724.0
2023-12-11 10:50:00,94.77,94.95,94.72,94.73,262706.0,93.0805,93.2573,93.0314,93.0412,262706.0
2023-12-11 11:00:00,94.73,94.88,94.54,94.56,216095.0,93.0412,93.1885,92.8546,92.8742,216095.0
2023-12-11 11:10:00,94.55,94.61,94.31,94.42,200141.0,92.8644,92.9233,92.6287,92.7367,200141.0
2023-12-11 11:20:00,94.44,94.61,94.26,94.52,177127.0,92.7564,92.9233,92.5796,92.8349,177127.0
2023-12-11 11:30:00,94.54,94.57,94.18,94.47,232062.0,92.8546,92.884,92.501,92.7858,232062.0
2023-12-11 11:40:00,94.48,94.52,94.3,94.43,84525.0,92.7956,92.8349,92.6189,92.7465,84525.0
2023-12-11 11:50:00,94.42,94.58,94.41,94.55,75970.0,92.7367,92.8939,92.7269,92.8644,75970.0
2023-12-11 12:00:00,94.55,94.72,94.42,94.65,102007.0,92.8644,93.0314,92.7367,92.9626,102007.0
2023-12-11 12:10:00,94.66,94.69,94.48,94.57,87910.0,92.9724,93.0019,92.7956,92.884,87910.0
2023-12-11 12:20:00,94.56,94.68,94.53,94.63,64508.0,92.8742,92.9921,92.8448,92.943,64508.0
2023-12-11 12:30:00,94.66,94.77,94.59,94.76,57637.0,92.9724,93.0805,92.9037,93.0707,57637.0
2023-12-11 12:40:00,94.76,94.8,94.7,94.78,72138.0,93.0707,93.1099,93.0117,93.0903,72138.0
2023-12-11 12:50:00,94.79,94.85,94.73,94.82,70775.0,93.1001,93.159,93.0412,93.1296,70775.0
2023-12-11 13:00:00,94.82,95.05,94.64,94.97,213025.0,93.1296,93.3555,92.9528,93.2769,213025.0
2023-12-11 13:10:00,94.97,95.08,94.89,95.08,104958.0,93.2769,93.3849,93.1983,93.3849,104958.0
2023-12-11 13:20:00,95.09,95.21,95.09,95.14,78617.0,93.3948,93.5126,93.3948,93.4439,78617.0
2023-12-11 13:30:00,95.14,95.19,95.11,95.16,50367.0,93.4439,93.493,93.4144,93.4635,50367.0
2023-12-11 13:40:00,95.16,95.26,95.13,95.23,51035.0,93.4635,93.5617,93.4341,93.5323,51035.0
2023-12-11 13:50:00,95.24,95.31,95.19,95.24,82710.0,93.5421,93.6108,93.493,93.5421,82710.0
2023-12-11 14:00:00,95.24,95.28,95.19,95.28,43256.0,93.5421,93.5814,93.493,93.5814,43256.0
2023-12-11 14:10:00,95.28,95.37,95.14,95.14,79417.0,93.5814,93.6698,93.4439,93.4439,79417.0
2023-12-11 14:20:00,95.15,95.31,95.14,95.31,32670.0,93.4537,93.6108,93.4439,93.6108,32670.0
2023-12-11 14:30:00,95.31,95.36,95.16,95.21,98432.0,93.6108,93.66,93.4635,93.5126,98432.0
2023-12-11 14:40:00,95.22,95.25,95.15,95.24,46299.0,93.5225,93.5519,93.4537,93.5421,46299.0
2023-12-11 14:50:00,95.26,95.27,95.12,95.18,53199.0,93.5617,93.5716,93.4242,93.4832,53199.0
2023-12-11 15:00:00,95.19,95.28,95.06,95.24,87986.0,93.493,93.5814,93.3653,93.5421,87986.0
2023-12-11 15:10:00,95.25,95.35,95.1,95.28,92442.0,93.5519,93.6501,93.4046,93.5814,92442.0
2023-12-11 15:20:00,95.28,95.32,95.12,95.14,124375.0,93.5814,93.6207,93.4242,93.4439,124375.0
2023-12-11 15:30:00,95.13,95.31,95.1,95.3,89527.0,93.4341,93.6108,93.4046,93.601,89527.0
2023-12-11 15:40:00,95.3,95.37,95.21,95.26,135855.0,93.601,93.6698,93.5126,93.5617,135855.0
2023-12-11 15:50:00,95.25,95.56,95.19,95.44,397158.0,93.5519,93.8564,93.493,93.7385,397158.0
2023-12-12 09:30:00,95.21,95.25,94.57,94.59,405541.0,93.5126,93.5519,92.884,92.9037,405541.0
2023-12-12 09:40:00,94.6,95.03,94.57,94.98,299820.0,92.9135,93.3358,92.884,93.2867,299820.0
2023-12-12 09:50:00,95.0,95.15,94.93,95.12,176597.0,93.3064,93.4537,93.2376,93.4242,176597.0
2023-12-12 10:00:00,95.11,95.49,95.0,95.46,230899.0,93.4144,93.7876,93.3064,93.7582,230899.0
2023-12-12 10:10:00,95.45,95.55,95.26,95.49,147432.0,93.7483,93.8466,93.5617,93.7876,147432.0
2023-12-12 10:20:00,95.51,95.65,95.43,95.45,98220.0,93.8073,93.9448,93.7287,93.7483,98220.0
2023-12-12 10:30:00,95.45,95.67,95.41,95.64,150971.0,93.7483,93.9644,93.7091,93.935,150971.0
2023-12-12 10:40:00,95.63,95.77,95.56,95.62,179409.0,93.9251,94.0626,93.8564,93.9153,179409.0
2023-12-12 10:50:00,95.61,95.85,95.44,95.84,180443.0,93.9055,94.1412,93.7385,94.1314,180443.0
2023-12-12 11:00:00,95.84,95.95,95.73,95.76,163654.0,94.1314,94.2394,94.0234,94.0528,163654.0
2023-12-12 11:10:00,95.76,95.78,95.68,95.7,92219.0,94.0528,94.0725,93.9742,93.9939,92219.0
2023-12-12 11:20:00,95.71,95.91,95.7,95.76,133701.0,94.0037,94.2001,93.9939,94.0528,133701.0
2023-12-12 11:30:00,95.77,95.88,95.71,95.8,99406.0,94.0626,94.1707,94.0037,94.0921,99406.0
2023-12-12 11:40:00,95.8,95.89,95.74,95.89,72856.0,94.0921,94.1805,94.0332,94.1805,72856.0
2023-12-12 11:50:00,95.89,95.92,95.72,95.79,72005.0,94.1805,94.21,94.0135,94.0823,72005.0
2023-12-12 12:00:00,95.79,95.84,95.6,95.64,97264.0,94.0823,94.1314,93.8957,93.935,97264.0
2023-12-12 12:10:00,95.63,95.88,95.58,95.85,129764.0,93.9251,94.1707,93.876,94.1412,129764.0
2023-12-12 12:20:00,95.85,95.99,95.84,95.95,77530.0,94.1412,94.2787,94.1314,94.2394,77530.0
2023-12-12 12:30:00,95.96,96.11,95.94,95.97,127340.0,94.2493,94.3966,94.2296,94.2591,127340.0
2023-12-12 12:40:00,95.98,96.02,95.82,95.83,70535.0,94.2689,94.3082,94.1118,94.1216,70535.0
2023-12-12 12:50:00,95.82,95.86,95.73,95.82,61805.0,94.1118,94.151,94.0234,94.1118,61805.0
2023-12-12 13:00:00,95.81,96.1,95.75,96.04,188738.0,94.1019,94.3868,94.043,94.3278,188738.0
2023-12-12 13:10:00,96.04,96.08,95.92,95.98,80563.0,94.3278,94.3671,94.21,94.2689,80563.0
2023-12-12 13:20:00,95.98,96.01,95.86,95.98,60286.0,94.2689,94.2984,94.151,94.2689,60286.0
2023-12-12 13:30:00,95.98,96.09,95.94,96.05,58234.0,94.2689,94.3769,94.2296,94.3377,58234.0
2023-12-12 13:40:00,96.06,96.17,96.0,96.16,76642.0,94.3475,94.4555,94.2885,94.4457,76642.0
2023-12-12 13:50:00,96.15,96.22,96.11,96.18,110129.0,94.4359,94.5046,94.3966,94.4653,110129.0
2023-12-12 14:00:00,96.18,96.2,96.1,96.17,82368.0,94.4653,94.485,94.3868,94.4555,82368.0
2023-12-12 14:10:00,96.14,96.2,96.08,96.17,56000.0,94.426,94.485,94.3671,94.4555,56000.0
2023-12-12 14:20:00,96.19,96.22,96.17,96.22,46251.0,94.4752,94.5046,94.4555,94.5046,46251.0
2023-12-12 14:30:00,96.22,96.31,96.21,96.27,54285.0,94.5046,94.593,94.4948,94.5537,54285.0
2023-12-12 14:40:00,96.28,96.39,96.25,96.32,65254.0,94.5636,94.6716,94.5341,94.6028,65254.0
2023-12-12 14:50:00,96.33,96.43,96.33,96.4,96189.0,94.6127,94.7109,94.6127,94.6814,96189.0
2023-12-12 15:00:00,96.4,96.72,96.37,96.68,218578.0,94.6814,94.9957,94.6519,94.9564,218578.0
2023-12-12 15:10:00,96.68,96.74,96.57,96.63,177127.0,94.9564,95.0154,94.8484,94.9073,177127.0
2023-12-12 15:20:00,96.63,96.75,96.63,96.73,114896.0,94.9073,95.0252,94.9073,95.0055,114896.0
2023-12-12 15:30:00,96.73,96.75,96.5,96.53,99114.0,95.0055,95.0252,94.7796,94.8091,99114.0
2023-12-12 15:40:00,96.53,96.59,96.46,96.55,147365.0,94.8091,94.868,94.7403,94.8287,147365.0
2023-12-12 15:50:00,96.52,96.79,96.47,96.78,467977.0,94.7993,95.0645,94.7502,95.0546,467977.0
2023-12-13 09:30:00,96.94,97.17,96.81,97.06,393824.0,95.2118,95.4377,95.0841,95.3296,393824.0
2023-12-13 09:40:00,97.06,97.12,96.87,96.95,167428.0,95.3296,95.3886,95.143,95.2216,167428.0
2023-12-13 09:50:00,96.96,96.99,96.86,96.94,124156.0,95.2314,95.2609,95.1332,95.2118,124156.0
2023-12-13 10:00:00,96.9,97.02,96.79,97.0,125514.0,95.1725,95.2904,95.0645,95.2707,125514.0
2023-12-13 10:10:00,97.02,97.18,97.01,97.17,115010.0,95.2904,95.4475,95.2805,95.4377,115010.0
2023-12-13 10:20:00,97.18,97.21,97.07,97.16,123218.0,95.4475,95.477,95.3395,95.4279,123218.0
2023-12-13 10:30:00,97.16,97.3,97.1,97.24,138602.0,95.4279,95.5654,95.3689,95.5064,138602.0
2023-12-13 10:40:00,97.24,97.46,97.22,97.45,186376.0,95.5064,95.7225,95.4868,95.7127,186376.0
2023-12-13 10:50:00,97.45,97.45,97.32,97.36,140024.0,95.7127,95.7127,95.585,95.6243,140024.0
2023-12-13 11:00:00,97.38,97.48,97.25,97.3,165390.0,95.6439,95.7422,95.5163,95.5654,165390.0
2023-12-13 11:10:00,97.31,97.35,97.21,97.29,132538.0,95.5752,95.6145,95.477,95.5555,132538.0
2023-12-13 11:20:00,97.28,97.36,97.17,97.19,107328.0,95.5457,95.6243,95.4377,95.4573,107328.0
2023-12-13 11:30:00,97.2,97.29,97.12,97.15,57941.0,95.4672,95.5555,95.3886,95.418,57941.0
2023-12-13 11:40:00,97.14,97.21,97.1,97.15,61244.0,95.4082,95.477,95.3689,95.418,61244.0
2023-12-13 11:50:00,97.14,97.18,97.02,97.04,93852.0,95.4082,95.4475,95.2904,95.31,93852.0
2023-12-13 12:00:00,97.05,97.08,96.92,96.98,68680.0,95.3198,95.3493,95.1921,95.2511,68680.0
2023-12-13 12:10:00,96.98,97.07,96.97,96.99,102614.0,95.2511,95.3395,95.2413,95.2609,102614.0
2023-12-13 12:20:00,96.99,97.04,96.94,96.96,33775.0,95.2609,95.31,95.2118,95.2314,33775.0
2023-12-13 12:30:00,96.95,97.02,96.85,96.97,60871.0,95.2216,95.2904,95.1234,95.2413,60871.0
2023-12-13 12:40:00,96.96,96.98,96.88,96.98,38634.0,95.2314,95.2511,95.1529,95.2511,38634.0
2023-12-13 12:50:00,96.97,97.02,96.91,96.94,49131.0,95.2413,95.2904,95.1823,95.2118,49131.0
2023-12-13 13:00:00,96.95,96.95,96.75,96.77,75963.0,95.2216,95.2216,95.0252,95.0448,75963.0
2023-12-13 13:10:00,96.78,96.83,96.71,96.75,82647.0,95.0546,95.1037,94.9859,95.0252,82647.0
2023-12-13 13:20:00,96.74,96.83,96.71,96.76,68144.0,95.0154,95.1037,94.9859,95.035,68144.0
2023-12-13 13:30:00,96.75,96.81,96.71,96.81,56203.0,95.0252,95.0841,94.9859,95.0841,56203.0
2023-12-13 13:40:00,96.81,96.88,96.76,96.86,63497.0,95.0841,95.1529,95.035,95.1332,63497.0
2023-12-13 13:50:00,96.86,97.05,96.85,96.88,145986.0,95.1332,95.3198,95.1234,95.1529,145986.0
2023-12-13 14:00:00,96.91,98.6,96.9,98.57,1311485.0,95.1823,96.8422,95.1725,96.8127,1311485.0
2023-12-13 14:10:00,98.57,98.71,98.45,98.7,355862.0,96.8127,96.9502,96.6949,96.9404,355862.0
2023-12-13 14:20:00,98.71,99.04,98.65,98.79,352325.0,96.9502,97.2743,96.8913,97.0288,352325.0
2023-12-13 14:30:00,98.82,99.63,98.56,99.62,453431.0,97.0583,97.8538,96.8029,97.844,453431.0
2023-12-13 14:40:00,99.64,100.06,99.57,99.93,923495.0,97.8637,98.2762,97.7949,98.1485,923495.0
2023-12-13 14:50:00,99.91,100.46,99.78,100.27,545542.0,98.1288,98.669,98.0012,98.4824,545542.0
2023-12-13 15:00:00,100.28,100.88,100.13,100.53,476580.0,98.4922,99.0815,98.3449,98.7378,476580.0
2023-12-13 15:10:00,100.53,100.53,99.92,99.95,398103.0,98.7378,98.7378,98.1387,98.1681,398103.0
2023-12-13 15:20:00,99.97,100.04,99.24,99.7,524970.0,98.1878,98.2565,97.4708,97.9226,524970.0
2023-12-13 15:30:00,99.68,100.32,99.46,100.32,297334.0,97.9029,98.5315,97.6869,98.5315,297334.0
2023-12-13 15:40:00,100.33,100.36,100.14,100.24,275751.0,98.5414,98.5708,98.3547,98.453,275751.0
2023-12-13 15:50:00,100.23,100.74,99.88,100.69,580574.0,98.4431,98.944,98.0994,98.8949,580574.0
2023-12-14 09:30:00,101.89,102.52,101.75,101.93,684611.0,100.0735,100.6923,99.936,100.1128,684611.0
2023-12-14 09:40:00,101.95,102.68,101.9,102.25,399087.0,100.1325,100.8495,100.0834,100.4271,399087.0
2023-12-14 09:50:00,102.25,102.58,101.95,102.3,309148.0,100.4271,100.7512,100.1325,100.4762,309148.0
2023-12-14 10:00:00,102.3,102.33,101.76,101.94,357315.0,100.4762,100.5057,99.9459,100.1226,357315.0
2023-12-14 10:10:00,101.94,102.09,101.44,101.61,415424.0,100.1226,100.27,99.6316,99.7985,415424.0
2023-12-14 10:20:00,101.62,101.96,101.47,101.75,419279.0,99.8084,100.1423,99.661,99.936,419279.0
2023-12-14 10:30:00,101.75,101.99,101.37,101.5,274752.0,99.936,100.1718,99.5628,99.6905,274752.0
2023-12-14 10:40:00,101.52,101.74,101.41,101.6,241648.0,99.7101,99.9262,99.6021,99.7887,241648.0
2023-12-14 10:50:00,101.6,102.11,101.55,101.97,286204.0,99.7887,100.2896,99.7396,100.1521,286204.0
2023-12-14 11:00:00,101.95,102.0,101.59,101.65,200838.0,100.1325,100.1816,99.7789,99.8378,200838.0
2023-12-14 11:10:00,101.65,101.95,101.22,101.53,335033.0,99.8378,100.1325,99.4155,99.72,335033.0
2023-12-14 11:20:00,101.52,101.57,101.3,101.52,185000.0,99.7101,99.7592,99.4941,99.7101,185000.0
2023-12-14 11:30:00,101.53,101.72,101.28,101.47,193411.0,99.72,99.9066,99.4744,99.661,193411.0
2023-12-14 11:40:00,101.46,101.96,101.46,101.88,143885.0,99.6512,100.1423,99.6512,100.0637,143885.0
2023-12-14 11:50:00,101.89,102.0,101.83,101.92,98108.0,100.0735,100.1816,100.0146,100.103,98108.0
2023-12-14 12:00:00,101.93,102.2,101.87,102.17,187793.0,100.1128,100.378,100.0539,100.3485,187793.0
2023-12-14 12:10:00,102.17,102.36,102.09,102.18,157477.0,100.3485,100.5352,100.27,100.3584,157477.0
2023-12-14 12:20:00,102.18,102.39,102.14,102.38,114668.0,100.3584,100.5646,100.3191,100.5548,114668.0
2023-12-14 12:30:00,102.39,102.43,102.21,102.21,221314.0,100.5646,100.6039,100.3878,100.3878,221314.0
2023-12-14 12:40:00,102.22,102.45,102.22,102.38,130308.0,100.3977,100.6236,100.3977,100.5548,130308.0
2023-12-14 12:50:00,102.37,102.41,101.54,101.56,182862.0,100.545,100.5843,99.7298,99.7494,182862.0
2023-12-14 13:00:00,101.57,101.57,101.05,101.16,283199.0,99.7592,99.7592,99.2485,99.3566,283199.0
2023-12-14 13:10:00,101.18,101.25,101.03,101.04,169118.0,99.3762,99.4449,99.2289,99.2387,169118.0
2023-12-14 13:20:00,101.04,101.15,100.82,100.83,175713.0,99.2387,99.3467,99.0226,99.0324,175713.0
2023-12-14 13:30:00,100.82,100.96,100.78,100.84,166642.0,99.0226,99.1601,98.9833,99.0423,166642.0
2023-12-14 13:40:00,100.84,100.87,100.52,100.56,220477.0,99.0423,99.0717,98.728,98.7673,220477.0
2023-12-14 13:50:00,100.55,100.55,99.79,100.4,311527.0,98.7574,98.7574,98.011,98.6101,311527.0
2023-12-14 14:00:00,100.39,100.67,100.38,100.53,219903.0,98.6003,98.8753,98.5905,98.7378,219903.0
2023-12-14 14:10:00,100.52,100.94,100.41,100.94,274089.0,98.728,99.1405,98.6199,99.1405,274089.0
2023-12-14 14:20:00,100.94,101.09,100.89,101.05,162227.0,99.1405,99.2878,99.0914,99.2485,162227.0
2023-12-14 14:30:00,101.06,101.15,100.94,100.96,157485.0,99.2583,99.3467,99.1405,99.1601,157485.0
2023-12-14 14:40:00,100.96,101.19,100.89,101.18,119058.0,99.1601,99.386,99.0914,99.3762,119058.0
2023-12-14 14:50:00,101.18,101.3,101.09,101.26,146156.0,99.3762,99.4941,99.2878,99.4548,146156.0
2023-12-14 15:00:00,101.26,101.32,101.12,101.25,142381.0,99.4548,99.5137,99.3173,99.4449,142381.0
2023-12-14 15:10:00,101.26,101.39,101.12,101.34,125138.0,99.4548,99.5825,99.3173,99.5333,125138.0
2023-12-14 15:20:00,101.35,101.39,101.21,101.22,106613.0,99.5432,99.5825,99.4057,99.4155,106613.0
2023-12-14 15:30:00,101.23,101.33,101.1,101.12,161256.0,99.4253,99.5235,99.2976,99.3173,161256.0
2023-12-14 15:40:00,101.13,101.31,100.99,101.06,196375.0,99.3271,99.5039,99.1896,99.2583,196375.0
2023-12-14 15:50:00,101.06,101.61,101.05,101.58,425002.0,99.2583,99.7985,99.2485,99.7691,425002.0
2023-12-15 09:30:00,101.13,101.19,100.73,100.95,390452.0,99.3271,99.386,98.9342,99.1503,390452.0
2023-12-15 09:40:00,100.95,101.31,100.89,100.95,204238.0,99.1503,99.5039,99.0914,99.1503,204238.0
2023-12-15 09:50:00,100.99,101.35,100.88,100.89,181270.0,99.1896,99.5432,99.0815,99.0914,181270.0
2023-12-15 10:00:00,100.95,101.27,100.92,101.22,191073.0,99.1503,99.4646,99.1208,99.4155,191073.0
2023-12-15 10:10:00,101.21,101.47,100.93,101.26,205947.0,99.4057,99.661,99.1307,99.4548,205947.0
2023-12-15 10:20:00,101.28,101.62,101.17,101.53,189332.0,99.4744,99.8084,99.3664,99.72,189332.0
2023-12-15 10:30:00,101.53,101.68,101.47,101.58,147617.0,99.72,99.8673,99.661,99.7691,147617.0
2023-12-15 10:40:00,101.6,101.67,101.36,101.53,153052.0,99.7887,99.8575,99.553,99.72,153052.0
2023-12-15 10:50:00,101.53,101.83,101.53,101.69,237772.0,99.72,100.0146,99.72,99.8771,237772.0
2023-12-15 11:00:00,101.7,101.78,101.36,101.45,173807.0,99.8869,99.9655,99.553,99.6414,173807.0
2023-12-15 11:10:00,101.47,101.64,101.32,101.58,152747.0,99.661,99.828,99.5137,99.7691,152747.0
2023-12-15 11:20:00,101.58,101.76,101.45,101.7,149955.0,99.7691,99.9459,99.6414,99.8869,149955.0
2023-12-15 11:30:00,101.71,101.81,101.56,101.58,168480.0,99.8967,99.995,99.7494,99.7691,168480.0
2023-12-15 11:40:00,101.58,101.58,101.42,101.44,138768.0,99.7691,99.7691,99.6119,99.6316,138768.0
2023-12-15 11:50:00,101.46,101.57,101.39,101.54,83355.0,99.6512,99.7592,99.5825,99.7298,83355.0
2023-12-15 12:00:00,101.54,101.6,101.35,101.47,97042.0,99.7298,99.7887,99.5432,99.661,97042.0
2023-12-15 12:10:00,101.48,101.63,101.43,101.62,85126.0,99.6708,99.8182,99.6217,99.8084,85126.0
2023-12-15 12:20:00,101.61,101.73,101.48,101.68,86949.0,99.7985,99.9164,99.6708,99.8673,86949.0
2023-12-15 12:30:00,101.7,101.7,101.36,101.43,140723.0,99.8869,99.8869,99.553,99.6217,140723.0
2023-12-15 12:40:00,101.42,101.45,101.11,101.38,175573.0,99.6119,99.6414,99.3074,99.5726,175573.0
2023-12-15 12:50:00,101.38,101.43,101.03,101.06,129397.0,99.5726,99.6217,99.2289,99.2583,129397.0
2023-12-15 13:00:00,101.06,101.26,101.01,101.13,166176.0,99.2583,99.4548,99.2092,99.3271,166176.0
2023-12-15 13:10:00,101.13,101.22,101.02,101.11,137624.0,99.3271,99.4155,99.219,99.3074,137624.0
2023-12-15 13:20:00,101.12,101.35,101.08,101.34,140587.0,99.3173,99.5432,99.278,99.5333,140587.0
2023-12-15 13:30:00,101.34,101.44,100.99,101.08,214444.0,99.5333,99.6316,99.1896,99.278,214444.0
2023-12-15 13:40:00,101.07,101.07,100.48,100.83,399670.0,99.2682,99.2682,98.6887,99.0324,399670.0
2023-12-15 13:50:00,100.83,100.92,100.47,100.63,349025.0,99.0324,99.1208,98.6789,98.836,349025.0
2023-12-15 14:00:00,100.62,100.72,100.48,100.59,186062.0,98.8262,98.9244,98.6887,98.7967,186062.0
2023-12-15 14:10:00,100.59,100.94,100.51,100.85,174619.0,98.7967,99.1405,98.7181,99.0521,174619.0
2023-12-15 14:20:00,100.85,100.85,100.49,100.5,165332.0,99.0521,99.0521,98.6985,98.7083,165332.0
2023-12-15 14:30:00,100.51,100.96,100.5,100.89,169545.0,98.7181,99.1601,98.7083,99.0914,169545.0
2023-12-15 14:40:00,100.9,101.02,100.81,100.85,115180.0,99.1012,99.219,99.0128,99.0521,115180.0
2023-12-15 14:50:00,100.85,100.92,100.6,100.82,199858.0,99.0521,99.1208,98.8065,99.0226,199858.0
2023-12-15 15:00:00,100.83,101.0,100.73,100.75,147661.0,99.0324,99.1994,98.9342,98.9539,147661.0
2023-12-15 15:10:00,100.76,100.96,100.75,100.95,112663.0,98.9637,99.1601,98.9539,99.1503,112663.0
2023-12-15 15:20:00,100.94,101.19,100.91,101.09,197750.0,99.1405,99.386,99.111,99.2878,197750.0
2023-12-15 15:30:00,101.1,101.17,100.81,100.93,239379.0,99.2976,99.3664,99.0128,99.1307,239379.0
2023-12-15 15:40:00,100.93,101.06,100.86,101.05,225050.0,99.1307,99.2583,99.0619,99.2485,225050.0
2023-12-15 15:50:00,101.05,101.87,101.05,101.09,1105699.0,99.2485,100.0539,99.2485,99.2878,1105699.0
2023-12-18 09:30:00,102.12,102.39,101.98,102.31,573874.0,100.2994,100.5646,100.1619,100.4861,573874.0
2023-12-18 09:40:00,102.31,102.37,102.1,102.25,219243.0,100.4861,100.545,100.2798,100.4271,219243.0
2023-12-18 09:50:00,102.26,102.35,102.12,102.34,126520.0,100.4369,100.5253,100.2994,100.5155,126520.0
2023-12-18 10:00:00,102.35,102.64,102.33,102.56,243921.0,100.5253,100.8102,100.5057,100.7316,243921.0
2023-12-18 10:10:00,102.57,102.64,102.33,102.57,222216.0,100.7414,100.8102,100.5057,100.7414,222216.0
2023-12-18 10:20:00,102.59,102.67,102.36,102.62,159443.0,100.7611,100.8396,100.5352,100.7905,159443.0
2023-12-18 10:30:00,102.63,102.66,102.38,102.41,137741.0,100.8003,100.8298,100.5548,100.5843,137741.0
2023-12-18 10:40:00,102.39,102.47,102.19,102.36,139099.0,100.5646,100.6432,100.3682,100.5352,139099.0
2023-12-18 10:50:00,102.33,102.33,102.15,102.27,98351.0,100.5057,100.5057,100.3289,100.4468,98351.0
2023-12-18 11:00:00,102.27,102.35,102.16,102.35,126564.0,100.4468,100.5253,100.3387,100.5253,126564.0
2023-12-18 11:10:00,102.35,102.79,102.33,102.78,190059.0,100.5253,100.9575,100.5057,100.9477,190059.0
2023-12-18 11:20:00,102.79,102.8,102.63,102.75,108126.0,100.9575,100.9673,100.8003,100.9182,108126.0
2023-12-18 11:30:00,102.74,102.86,102.7,102.75,99353.0,100.9084,101.0262,100.8691,100.9182,99353.0
2023-12-18 11:40:00,102.74,102.8,102.71,102.75,94128.0,100.9084,100.9673,100.8789,100.9182,94128.0
2023-12-18 11:50:00,102.75,102.84,102.7,102.75,89187.0,100.9182,101.0066,100.8691,100.9182,89187.0
2023-12-18 12:00:00,102.76,102.95,102.75,102.94,112366.0,100.928,101.1146,100.9182,101.1048,112366.0
2023-12-18 12:10:00,102.96,103.17,102.96,103.16,154187.0,101.1245,101.3307,101.1245,101.3209,154187.0
2023-12-18 12:20:00,103.17,103.17,103.0,103.07,108122.0,101.3307,101.3307,101.1638,101.2325,108122.0
2023-12-18 12:30:00,103.07,103.11,102.95,102.98,72010.0,101.2325,101.2718,101.1146,101.1441,72010.0
2023-12-18 12:40:00,102.97,103.01,102.91,102.96,109750.0,101.1343,101.1736,101.0754,101.1245,109750.0
2023-12-18 12:50:00,102.95,103.03,102.89,103.02,60060.0,101.1146,101.1932,101.0557,101.1834,60060.0
2023-12-18 13:00:00,103.02,103.05,102.83,102.93,131976.0,101.1834,101.2129,100.9968,101.095,131976.0
2023-12-18 13:10:00,102.93,103.02,102.92,103.01,59251.0,101.095,101.1834,101.0852,101.1736,59251.0
2023-12-18 13:20:00,103.01,103.12,102.99,103.07,185610.0,101.1736,101.2816,101.1539,101.2325,185610.0
2023-12-18 13:30:00,103.09,103.15,102.99,103.0,126938.0,101.2521,101.3111,101.1539,101.1638,126938.0
2023-12-18 13:40:00,102.98,103.02,102.93,103.01,56551.0,101.1441,101.1834,101.095,101.1736,56551.0
2023-12-18 13:50:00,103.03,103.07,102.98,103.06,61471.0,101.1932,101.2325,101.1441,101.2227,61471.0
2023-12-18 14:00:00,103.07,103.14,102.99,103.05,378612.0,101.2325,101.3013,101.1539,101.2129,378612.0
2023-12-18 14:10:00,103.04,103.14,103.01,103.05,71809.0,101.203,101.3013,101.1736,101.2129,71809.0
2023-12-18 14:20:00,103.04,103.37,103.02,103.06,243937.0,101.203,101.5272,101.1834,101.2227,243937.0
2023-12-18 14:30:00,103.07,103.08,102.88,102.99,247612.0,101.2325,101.2423,101.0459,101.1539,247612.0
2023-12-18 14:40:00,103.0,103.17,102.99,103.12,109991.0,101.1638,101.3307,101.1539,101.2816,109991.0
2023-12-18 14:50:00,103.11,103.22,103.1,103.1,89411.0,101.2718,101.3798,101.262,101.262,89411.0
2023-12-18 15:00:00,103.11,103.18,102.99,103.05,125584.0,101.2718,101.3405,101.1539,101.2129,125584.0
2023-12-18 15:10:00,103.06,103.18,103.02,103.1,84842.0,101.2227,101.3405,101.1834,101.262,84842.0
2023-12-18 15:20:00,103.1,103.27,103.09,103.22,79774.0,101.262,101.4289,101.2521,101.3798,79774.0
2023-12-18 15:30:00,103.21,103.21,102.95,103.01,152487.0,101.37,101.37,101.1146,101.1736,152487.0
2023-12-18 15:40:00,103.01,103.08,102.93,103.07,214172.0,101.1736,101.2423,101.095,101.2325,214172.0
2023-12-18 15:50:00,103.07,103.08,102.73,102.76,494928.0,101.2325,101.2423,100.8986,100.928,494928.0
2023-12-19 09:30:00,103.08,103.41,103.0,103.4,357054.0,101.2423,101.5664,101.1638,101.5566,357054.0
2023-12-19 09:40:00,103.41,103.57,103.26,103.47,237286.0,101.5664,101.7236,101.4191,101.6254,237286.0
2023-12-19 09:50:00,103.49,103.79,103.45,103.68,176213.0,101.645,101.9397,101.6057,101.8316,176213.0
2023-12-19 10:00:00,103.69,103.73,103.38,103.68,164017.0,101.8414,101.8807,101.537,101.8316,164017.0
2023-12-19 10:10:00,103.68,103.93,103.67,103.88,133911.0,101.8316,102.0772,101.8218,102.0281,133911.0
2023-12-19 10:20:00,103.88,104.03,103.81,103.9,193169.0,102.0281,102.1754,101.9593,102.0477,193169.0
2023-12-19 10:30:00,103.92,104.06,103.87,103.9,147846.0,102.0673,102.2049,102.0182,102.0477,147846.0
2023-12-19 10:40:00,103.91,103.99,103.77,103.95,123742.0,102.0575,102.1361,101.92,102.0968,123742.0
2023-12-19 10:50:00,103.96,104.06,103.9,104.06,99597.0,102.1066,102.2049,102.0477,102.2049,99597.0
2023-12-19 11:00:00,104.06,104.26,103.92,104.23,133927.0,102.2049,102.4013,102.0673,102.3718,133927.0
2023-12-19 11:10:00,104.23,104.3,104.19,104.23,80738.0,102.3718,102.4406,102.3325,102.3718,80738.0
2023-12-19 11:20:00,104.25,104.26,104.09,104.18,106918.0,102.3915,102.4013,102.2343,102.3227,106918.0
2023-12-19 11:30:00,104.18,104.21,104.05,104.2,123486.0,102.3227,102.3522,102.195,102.3424,123486.0
2023-12-19 11:40:00,104.21,104.31,104.16,104.16,94900.0,102.3522,102.4504,102.3031,102.3031,94900.0
2023-12-19 11:50:00,104.17,104.18,103.92,103.94,128062.0,102.3129,102.3227,102.0673,102.087,128062.0
2023-12-19 12:00:00,103.94,104.03,103.79,103.91,102861.0,102.087,102.1754,101.9397,102.0575,102861.0
2023-12-19 12:10:00,103.92,103.93,103.78,103.86,45687.0,102.0673,102.0772,101.9298,102.0084,45687.0
2023-12-19 12:20:00,103.87,103.94,103.77,103.91,95771.0,102.0182,102.087,101.92,102.0575,95771.0
2023-12-19 12:30:00,103.91,104.03,103.89,103.96,107544.0,102.0575,102.1754,102.0379,102.1066,107544.0
2023-12-19 12:40:00,103.96,104.08,103.9,104.0,61662.0,102.1066,102.2245,102.0477,102.1459,61662.0
2023-12-19 12:50:00,104.02,104.14,104.02,104.07,102989.0,102.1656,102.2834,102.1656,102.2147,102989.0
2023-12-19 13:00:00,104.06,104.1,103.8,103.82,129993.0,102.2049,102.2441,101.9495,101.9691,129993.0
2023-12-19 13:10:00,103.82,103.97,103.78,103.86,86280.0,101.9691,102.1165,101.9298,102.0084,86280.0
2023-12-19 13:20:00,103.86,104.01,103.86,104.0,74163.0,102.0084,102.1557,102.0084,102.1459,74163.0
2023-12-19 13:30:00,104.01,104.08,103.87,104.08,92360.0,102.1557,102.2245,102.0182,102.2245,92360.0
2023-12-19 13:40:00,104.07,104.24,104.07,104.18,87276.0,102.2147,102.3816,102.2147,102.3227,87276.0
2023-12-19 13:50:00,104.18,104.19,104.03,104.13,79174.0,102.3227,102.3325,102.1754,102.2736,79174.0
2023-12-19 14:00:00,104.13,104.2,104.12,104.18,57908.0,102.2736,102.3424,102.2638,102.3227,57908.0
2023-12-19 14:10:00,104.19,104.25,104.07,104.2,74495.0,102.3325,102.3915,102.2147,102.3424,74495.0
2023-12-19 14:20:00,104.2,104.22,104.09,104.22,50738.0,102.3424,102.362,102.2343,102.362,50738.0
2023-12-19 14:30:00,104.23,104.29,104.15,104.25,56359.0,102.3718,102.4308,102.2932,102.3915,56359.0
2023-12-19 14:40:00,104.24,104.25,104.06,104.08,58215.0,102.3816,102.3915,102.2049,102.2245,58215.0
2023-12-19 14:50:00,104.08,104.15,104.01,104.13,53135.0,102.2245,102.2932,102.1557,102.2736,53135.0
2023-12-19 15:00:00,104.13,104.22,103.91,104.02,107805.0,102.2736,102.362,102.0575,102.1656,107805.0
2023-12-19 15:10:00,104.01,104.17,103.98,104.14,96288.0,102.1557,102.3129,102.1263,102.2834,96288.0
2023-12-19 15:20:00,104.13,104.18,103.97,104.14,101978.0,102.2736,102.3227,102.1165,102.2834,101978.0
2023-12-19 15:30:00,104.14,104.17,104.09,104.15,67463.0,102.2834,102.3129,102.2343,102.2932,67463.0
2023-12-19 15:40:00,104.14,104.36,104.04,104.08,136685.0,102.2834,102.4995,102.1852,102.2245,136685.0
2023-12-19 15:50:00,104.08,104.6,104.08,104.54,531338.0,102.2245,102.7352,102.2245,102.6763,531338.0
2023-12-20 09:30:00,103.9,104.22,103.81,104.21,279855.0,102.0477,102.362,101.9593,102.3522,279855.0
2023-12-20 09:40:00,104.21,104.37,104.14,104.34,205372.0,102.3522,102.5093,102.2834,102.4799,205372.0
2023-12-20 09:50:00,104.34,104.4,104.29,104.37,90691.0,102.4799,102.5388,102.4308,102.5093,90691.0
2023-12-20 10:00:00,104.36,104.73,104.32,104.71,279564.0,102.4995,102.8629,102.4602,102.8433,279564.0
2023-12-20 10:10:00,104.72,104.78,104.6,104.67,172751.0,102.8531,102.912,102.7352,102.804,172751.0
2023-12-20 10:20:00,104.66,104.77,104.64,104.71,85583.0,102.7942,102.9022,102.7745,102.8433,85583.0
2023-12-20 10:30:00,104.72,104.98,104.72,104.86,184365.0,102.8531,103.1085,102.8531,102.9906,184365.0
2023-12-20 10:40:00,104.85,104.99,104.74,104.88,172762.0,102.9808,103.1183,102.8727,103.0102,172762.0
2023-12-20 10:50:00,104.87,104.93,104.74,104.85,83582.0,103.0004,103.0593,102.8727,102.9808,83582.0
2023-12-20 11:00:00,104.85,104.91,104.71,104.72,108994.0,102.9808,103.0397,102.8433,102.8531,108994.0
2023-12-20 11:10:00,104.72,104.87,104.66,104.86,137354.0,102.8531,103.0004,102.7942,102.9906,137354.0
2023-12-20 11:20:00,104.87,104.91,104.72,104.83,81781.0,103.0004,103.0397,102.8531,102.9611,81781.0
2023-12-20 11:30:00,104.83,104.84,104.64,104.73,160688.0,102.9611,102.9709,102.7745,102.8629,160688.0
2023-12-20 11:40:00,104.74,104.81,104.66,104.75,118005.0,102.8727,102.9415,102.7942,102.8826,118005.0
2023-12-20 11:50:00,104.74,104.83,104.7,104.72,50232.0,102.8727,102.9611,102.8334,102.8531,50232.0
2023-12-20 12:00:00,104.73,104.88,104.73,104.82,37925.0,102.8629,103.0102,102.8629,102.9513,37925.0
2023-12-20 12:10:00,104.83,104.94,104.82,104.92,46134.0,102.9611,103.0692,102.9513,103.0495,46134.0
2023-12-20 12:20:00,104.91,104.98,104.89,104.92,44969.0,103.0397,103.1085,103.0201,103.0495,44969.0
2023-12-20 12:30:00,104.93,104.94,104.68,104.84,84497.0,103.0593,103.0692,102.8138,102.9709,84497.0
2023-12-20 12:40:00,104.84,105.06,104.82,105.0,114318.0,102.9709,103.187,102.9513,103.1281,114318.0
2023-12-20 12:50:00,104.99,105.21,104.98,105.15,95988.0,103.1183,103.3344,103.1085,103.2754,95988.0
2023-12-20 13:00:00,105.15,105.15,104.97,105.03,91766.0,103.2754,103.2754,103.0986,103.1576,91766.0
2023-12-20 13:10:00,105.04,105.11,104.95,105.05,79661.0,103.1674,103.2361,103.079,103.1772,79661.0
2023-12-20 13:20:00,105.05,105.06,104.96,104.99,47732.0,103.1772,103.187,103.0888,103.1183,47732.0
2023-12-20 13:30:00,105.0,105.11,104.91,104.94,74975.0,103.1281,103.2361,103.0397,103.0692,74975.0
2023-12-20 13:40:00,104.92,104.97,104.78,104.85,123427.0,103.0495,103.0986,102.912,102.9808,123427.0
2023-12-20 13:50:00,104.85,104.85,104.6,104.66,100490.0,102.9808,102.9808,102.7352,102.7942,100490.0
2023-12-20 14:00:00,104.65,104.68,104.39,104.48,147054.0,102.7843,102.8138,102.529,102.6174,147054.0
2023-12-20 14:10:00,104.49,104.63,104.49,104.55,111608.0,102.6272,102.7647,102.6272,102.6861,111608.0
2023-12-20 14:20:00,104.54,104.54,104.32,104.35,134444.0,102.6763,102.6763,102.4602,102.4897,134444.0
2023-12-20 14:30:00,104.34,104.34,103.53,103.62,341904.0,102.4799,102.4799,101.6843,101.7727,341904.0
2023-12-20 14:40:00,103.6,103.82,102.98,103.04,361601.0,101.7531,101.9691,101.1441,101.203,361601.0
2023-12-20 14:50:00,103.05,103.1,101.52,101.66,1244582.0,101.2129,101.262,99.7101,99.8476,1244582.0
2023-12-20 15:00:00,101.66,101.84,100.7,101.2,1427063.0,99.8476,100.0244,98.9048,99.3958,1427063.0
2023-12-20 15:10:00,101.19,102.1,101.12,101.89,835352.0,99.386,100.2798,99.3173,100.0735,835352.0
2023-12-20 15:20:00,101.87,101.99,100.83,100.85,637828.0,100.0539,100.1718,99.0324,99.0521,637828.0
2023-12-20 15:30:00,100.86,101.3,100.62,100.68,522953.0,99.0619,99.4941,98.8262,98.8851,522953.0
2023-12-20 15:40:00,100.67,101.24,100.67,101.22,434937.0,98.8753,99.4351,98.8753,99.4155,434937.0
2023-12-20 15:50:00,101.21,101.44,99.92,100.02,1270665.0,99.4057,99.6316,98.1387,98.2369,1270665.0
2023-12-21 09:30:00,101.7,102.28,101.62,102.22,774697.0,100.183,100.7543,100.1042,100.6952,774697.0
2023-12-21 09:40:00,102.23,102.29,101.77,102.06,174610.0,100.7051,100.7642,100.2519,100.5376,174610.0
2023-12-21 09:50:00,102.04,102.22,101.69,101.77,163051.0,100.5179,100.6952,100.1731,100.2519,163051.0
2023-12-21 10:00:00,101.77,101.98,101.21,101.28,333730.0,100.2519,100.4588,99.7003,99.7692,333730.0
2023-12-21 10:10:00,101.29,101.98,101.23,101.89,222156.0,99.7791,100.4588,99.72,100.3701,222156.0
2023-12-21 10:20:00,101.9,102.43,101.49,101.61,439733.0,100.38,100.9021,99.9761,100.0943,439733.0
2023-12-21 10:30:00,101.61,101.99,101.61,101.72,161645.0,100.0943,100.4687,100.0943,100.2027,161645.0
2023-12-21 10:40:00,101.73,102.0,101.56,101.81,273127.0,100.2125,100.4785,100.0451,100.2913,273127.0
2023-12-21 10:50:00,101.8,101.82,101.39,101.57,183119.0,100.2815,100.3012,99.8776,100.0549,183119.0
2023-12-21 11:00:00,101.59,101.87,101.35,101.45,260714.0,100.0746,100.3504,99.8382,99.9367,260714.0
2023-12-21 11:10:00,101.49,101.63,101.28,101.46,158831.0,99.9761,100.114,99.7692,99.9466,158831.0
2023-12-21 11:20:00,101.47,101.82,101.37,101.81,220015.0,99.9564,100.3012,99.8579,100.2913,220015.0
2023-12-21 11:30:00,101.81,101.92,101.56,101.75,116914.0,100.2913,100.3997,100.0451,100.2322,116914.0
2023-12-21 11:40:00,101.76,101.77,101.59,101.69,99581.0,100.2421,100.2519,100.0746,100.1731,99581.0
2023-12-21 11:50:00,101.7,101.7,101.13,101.2,225716.0,100.183,100.183,99.6215,99.6904,225716.0
2023-12-21 12:00:00,101.15,101.17,100.52,100.53,249353.0,99.6412,99.6609,99.0206,99.0304,249353.0
2023-12-21 12:10:00,100.55,100.77,100.5,100.63,147146.0,99.0501,99.2669,99.0009,99.1289,147146.0
2023-12-21 12:20:00,100.65,100.69,100.48,100.56,139676.0,99.1486,99.188,98.9812,99.06,139676.0
2023-12-21 12:30:00,100.57,100.97,100.49,100.69,120281.0,99.0698,99.4639,98.991,99.188,120281.0
2023-12-21 12:40:00,100.7,100.94,100.6,100.69,143602.0,99.1979,99.4343,99.0994,99.188,143602.0
2023-12-21 12:50:00,100.7,100.8,100.39,100.52,153132.0,99.1979,99.2964,98.8925,99.0206,153132.0
2023-12-21 13:00:00,100.51,100.91,100.5,100.73,165164.0,99.0107,99.4048,99.0009,99.2275,165164.0
2023-12-21 13:10:00,100.69,100.88,100.13,100.14,156773.0,99.188,99.3752,98.6364,98.6463,156773.0
2023-12-21 13:20:00,100.15,100.96,100.12,100.9,204276.0,98.6561,99.454,98.6266,99.3949,204276.0
2023-12-21 13:30:00,100.91,101.14,100.76,100.8,144345.0,99.4048,99.6313,99.257,99.2964,144345.0
2023-12-21 13:40:00,100.79,101.02,100.72,100.92,89349.0,99.2866,99.5131,99.2176,99.4146,89349.0
2023-12-21 13:50:00,100.93,101.22,100.84,101.2,104706.0,99.4245,99.7101,99.3358,99.6904,104706.0
2023-12-21 14:00:00,101.2,101.27,101.04,101.09,103548.0,99.6904,99.7594,99.5328,99.5821,103548.0
2023-12-21 14:10:00,101.09,101.39,100.94,101.32,110199.0,99.5821,99.8776,99.4343,99.8087,110199.0
2023-12-21 14:20:00,101.32,101.35,101.03,101.24,61739.0,99.8087,99.8382,99.523,99.7298,61739.0
2023-12-21 14:30:00,101.23,101.43,101.12,101.36,86167.0,99.72,99.917,99.6116,99.8481,86167.0
2023-12-21 14:40:00,101.34,101.52,101.29,101.3,89238.0,99.8284,100.0057,99.7791,99.7889,89238.0
2023-12-21 14:50:00,101.32,101.41,100.96,101.21,129125.0,99.8087,99.8973,99.454,99.7003,129125.0
2023-12-21 15:00:00,101.21,101.32,101.01,101.1,116479.0,99.7003,99.8087,99.5033,99.5919,116479.0
2023-12-21 15:10:00,101.1,101.49,101.05,101.47,106251.0,99.5919,99.9761,99.5427,99.9564,106251.0
2023-12-21 15:20:00,101.48,102.06,101.46,102.05,313523.0,99.9663,100.5376,99.9466,100.5278,313523.0
2023-12-21 15:30:00,102.06,102.37,101.89,102.27,246108.0,100.5376,100.843,100.3701,100.7445,246108.0
2023-12-21 15:40:00,102.28,102.41,102.14,102.3,140599.0,100.7543,100.8824,100.6164,100.774,140599.0
2023-12-21 15:50:00,102.32,102.73,102.27,102.55,298565.0,100.7937,101.1976,100.7445,101.0203,298565.0
2023-12-22 09:30:00,103.28,103.84,103.23,103.77,552059.0,101.7394,102.2911,101.6902,102.2221,552059.0
2023-12-22 09:40:00,103.77,104.12,103.72,104.08,426845.0,102.2221,102.5669,102.1729,102.5275,426845.0
2023-12-22 09:50:00,104.09,104.26,103.92,103.97,251454.0,102.5373,102.7048,102.3699,102.4191,251454.0
2023-12-22 10:00:00,103.97,104.18,103.74,104.0,324497.0,102.4191,102.626,102.1926,102.4487,324497.0
2023-12-22 10:10:00,103.99,104.03,103.81,103.91,189340.0,102.4388,102.4782,102.2615,102.36,189340.0
2023-12-22 10:20:00,103.9,104.15,103.75,104.11,174724.0,102.3502,102.5964,102.2024,102.557,174724.0
2023-12-22 10:30:00,104.12,104.2,103.75,103.89,224733.0,102.5669,102.6457,102.2024,102.3403,224733.0
2023-12-22 10:40:00,103.91,104.01,103.81,103.85,113337.0,102.36,102.4585,102.2615,102.3009,113337.0
2023-12-22 10:50:00,103.85,103.87,103.46,103.47,102023.0,102.3009,102.3206,101.9167,101.9266,102023.0
2023-12-22 11:00:00,103.46,103.52,103.09,103.43,246272.0,101.9167,101.9758,101.5522,101.8872,246272.0
2023-12-22 11:10:00,103.45,103.6,103.37,103.59,144744.0,101.9069,102.0546,101.8281,102.0448,144744.0
2023-12-22 11:20:00,103.57,103.79,103.49,103.63,136248.0,102.0251,102.2418,101.9463,102.0842,136248.0
2023-12-22 11:30:00,103.66,103.82,103.5,103.58,92797.0,102.1137,102.2714,101.9561,102.0349,92797.0
2023-12-22 11:40:00,103.56,103.56,103.34,103.36,78352.0,102.0152,102.0152,101.7985,101.8182,78352.0
2023-12-22 11:50:00,103.35,103.57,103.34,103.42,64239.0,101.8084,102.0251,101.7985,101.8773,64239.0
2023-12-22 12:00:00,103.43,103.65,103.33,103.35,79984.0,101.8872,102.1039,101.7887,101.8084,79984.0
2023-12-22 12:10:00,103.35,103.4,103.18,103.26,66238.0,101.8084,101.8576,101.6409,101.7197,66238.0
2023-12-22 12:20:00,103.26,103.49,103.14,103.43,68898.0,101.7197,101.9463,101.6015,101.8872,68898.0
2023-12-22 12:30:00,103.44,103.55,103.31,103.54,62969.0,101.897,102.0054,101.769,101.9955,62969.0
2023-12-22 12:40:00,103.54,103.72,103.53,103.6,110851.0,101.9955,102.1729,101.9857,102.0546,110851.0
2023-12-22 12:50:00,103.59,103.73,103.56,103.72,85170.0,102.0448,102.1827,102.0152,102.1729,85170.0
2023-12-22 13:00:00,103.72,103.82,103.62,103.78,87979.0,102.1729,102.2714,102.0743,102.232,87979.0
2023-12-22 13:10:00,103.78,103.85,103.73,103.76,45940.0,102.232,102.3009,102.1827,102.2123,45940.0
2023-12-22 13:20:00,103.75,103.8,103.71,103.78,33340.0,102.2024,102.2517,102.163,102.232,33340.0
2023-12-22 13:30:00,103.76,103.83,103.68,103.69,21405.0,102.2123,102.2812,102.1334,102.1433,21405.0
2023-12-22 13:40:00,103.71,103.72,103.53,103.7,55042.0,102.163,102.1729,101.9857,102.1531,55042.0
2023-12-22 13:50:00,103.74,103.74,103.5,103.53,21117.0,102.1926,102.1926,101.9561,101.9857,21117.0
2023-12-22 14:00:00,103.49,103.53,102.78,102.99,164182.0,101.9463,101.9857,101.2469,101.4537,164182.0
2023-12-22 14:10:00,102.94,103.07,102.43,102.68,168795.0,101.4045,101.5325,100.9021,101.1484,168795.0
2023-12-22 14:20:00,102.71,102.82,102.05,102.11,237494.0,101.1779,101.2863,100.5278,100.5869,237494.0
2023-12-22 14:30:00,102.13,102.61,101.88,102.43,219122.0,100.6066,101.0794,100.3603,100.9021,219122.0
2023-12-22 14:40:00,102.44,103.12,102.44,103.02,135719.0,100.9119,101.5818,100.9119,101.4833,135719.0
2023-12-22 14:50:00,103.02,103.28,103.01,103.28,66279.0,101.4833,101.7394,101.4734,101.7394,66279.0
2023-12-22 15:00:00,103.29,103.38,103.04,103.05,94136.0,101.7493,101.8379,101.503,101.5128,94136.0
2023-12-22 15:10:00,103.07,103.24,103.05,103.15,53046.0,101.5325,101.7,101.5128,101.6114,53046.0
2023-12-22 15:20:00,103.17,103.34,103.0,103.31,101565.0,101.6311,101.7985,101.4636,101.769,101565.0
2023-12-22 15:30:00,103.32,103.33,102.89,102.89,145713.0,101.7788,101.7887,101.3552,101.3552,145713.0
2023-12-22 15:40:00,102.89,103.04,102.7,102.79,100429.0,101.3552,101.503,101.1681,101.2567,100429.0
2023-12-22 15:50:00,102.78,103.15,102.75,103.12,321424.0,101.2469,101.6114,101.2173,101.5818,321424.0
2023-12-26 09:30:00,103.38,103.77,103.3,103.7,332852.0,101.8379,102.2221,101.7591,102.1531,332852.0
2023-12-26 09:40:00,103.71,103.87,103.68,103.75,149127.0,102.163,102.3206,102.1334,102.2024,149127.0
2023-12-26 09:50:00,103.75,103.8,103.58,103.78,144398.0,102.2024,102.2517,102.0349,102.232,144398.0
2023-12-26 10:00:00,103.79,103.91,103.74,103.84,150305.0,102.2418,102.36,102.1926,102.2911,150305.0
2023-12-26 10:10:00,103.85,103.99,103.85,103.91,116004.0,102.3009,102.4388,102.3009,102.36,116004.0
2023-12-26 10:20:00,103.91,104.08,103.84,103.9,114423.0,102.36,102.5275,102.2911,102.3502,114423.0
2023-12-26 10:30:00,103.91,104.09,103.91,104.08,77871.0,102.36,102.5373,102.36,102.5275,77871.0
2023-12-26 10:40:00,104.08,104.11,103.93,103.95,44223.0,102.5275,102.557,102.3797,102.3994,44223.0
2023-12-26 10:50:00,103.92,103.93,103.69,103.93,199506.0,102.3699,102.3797,102.1433,102.3797,199506.0
2023-12-26 11:00:00,103.92,103.96,103.75,103.91,93221.0,102.3699,102.4093,102.2024,102.36,93221.0
2023-12-26 11:10:00,103.92,104.08,103.8,103.83,139155.0,102.3699,102.5275,102.2517,102.2812,139155.0
2023-12-26 11:20:00,103.81,103.88,103.71,103.82,59250.0,102.2615,102.3305,102.163,102.2714,59250.0
2023-12-26 11:30:00,103.82,103.97,103.82,103.93,64731.0,102.2714,102.4191,102.2714,102.3797,64731.0
2023-12-26 11:40:00,103.93,104.06,103.89,103.99,70916.0,102.3797,102.5078,102.3403,102.4388,70916.0
2023-12-26 11:50:00,103.98,104.07,103.93,104.02,58285.0,102.429,102.5176,102.3797,102.4684,58285.0
2023-12-26 12:00:00,104.02,104.02,103.91,103.96,30263.0,102.4684,102.4684,102.36,102.4093,30263.0
2023-12-26 12:10:00,103.95,104.15,103.95,104.08,85222.0,102.3994,102.5964,102.3994,102.5275,85222.0
2023-12-26 12:20:00,104.08,104.13,104.03,104.03,43972.0,102.5275,102.5767,102.4782,102.4782,43972.0
2023-12-26 12:30:00,104.04,104.08,103.91,103.94,77009.0,102.4881,102.5275,102.36,102.3896,77009.0
2023-12-26 12:40:00,103.95,104.25,103.92,104.22,80138.0,102.3994,102.6949,102.3699,102.6654,80138.0
2023-12-26 12:50:00,104.22,104.22,104.0,104.02,52295.0,102.6654,102.6654,102.4487,102.4684,52295.0
2023-12-26 13:00:00,104.02,104.15,104.02,104.09,52289.0,102.4684,102.5964,102.4684,102.5373,52289.0
2023-12-26 13:10:00,104.1,104.24,104.1,104.13,64666.0,102.5472,102.6851,102.5472,102.5767,64666.0
2023-12-26 13:20:00,104.13,104.28,104.12,104.21,55503.0,102.5767,102.7245,102.5669,102.6555,55503.0
2023-12-26 13:30:00,104.2,104.26,104.13,104.14,47040.0,102.6457,102.7048,102.5767,102.5866,47040.0
2023-12-26 13:40:00,104.14,104.24,104.11,104.24,22822.0,102.5866,102.6851,102.557,102.6851,22822.0
2023-12-26 13:50:00,104.24,104.24,104.09,104.11,68429.0,102.6851,102.6851,102.5373,102.557,68429.0
2023-12-26 14:00:00,104.11,104.26,104.09,104.25,63321.0,102.557,102.7048,102.5373,102.6949,63321.0
2023-12-26 14:10:00,104.26,104.32,104.22,104.31,50256.0,102.7048,102.7639,102.6654,102.7541,50256.0
2023-12-26 14:20:00,104.3,104.35,104.27,104.33,36512.0,102.7442,102.7935,102.7146,102.7738,36512.0
2023-12-26 14:30:00,104.34,104.44,104.33,104.44,44870.0,102.7836,102.8821,102.7738,102.8821,44870.0
2023-12-26 14:40:00,104.43,104.44,104.3,104.38,40652.0,102.8723,102.8821,102.7442,102.823,40652.0
2023-12-26 14:50:00,104.38,104.49,104.37,104.47,89613.0,102.823,102.9314,102.8132,102.9117,89613.0
2023-12-26 15:00:00,104.48,104.56,104.39,104.44,76835.0,102.9215,103.0003,102.8329,102.8821,76835.0
2023-12-26 15:10:00,104.45,104.52,104.44,104.5,49764.0,102.892,102.9609,102.8821,102.9412,49764.0
2023-12-26 15:20:00,104.5,105.01,104.49,104.76,220770.0,102.9412,103.4436,102.9314,103.1973,220770.0
2023-12-26 15:30:00,104.77,104.92,104.62,104.66,200865.0,103.2072,103.355,103.0594,103.0988,200865.0
2023-12-26 15:40:00,104.66,104.74,104.51,104.53,173855.0,103.0988,103.1776,102.9511,102.9708,173855.0
2023-12-26 15:50:00,104.52,104.64,104.2,104.38,386455.0,102.9609,103.0791,102.6457,102.823,386455.0
2023-12-27 09:30:00,104.24,104.59,104.15,104.54,483629.0,102.6851,103.0299,102.5964,102.9806,483629.0
2023-12-27 09:40:00,104.53,104.63,104.49,104.57,155534.0,102.9708,103.0693,102.9314,103.0102,155534.0
2023-12-27 09:50:00,104.58,104.73,104.56,104.64,283793.0,103.02,103.1678,103.0003,103.0791,283793.0
2023-12-27 10:00:00,104.64,104.72,104.5,104.58,262553.0,103.0791,103.1579,102.9412,103.02,262553.0
2023-12-27 10:10:00,104.56,104.62,104.11,104.28,326054.0,103.0003,103.0594,102.557,102.7245,326054.0
2023-12-27 10:20:00,104.26,104.52,104.07,104.46,230304.0,102.7048,102.9609,102.5176,102.9018,230304.0
2023-12-27 10:30:00,104.45,104.48,104.16,104.33,179487.0,102.892,102.9215,102.6063,102.7738,179487.0
2023-12-27 10:40:00,104.33,104.35,104.1,104.14,198530.0,102.7738,102.7935,102.5472,102.5866,198530.0
2023-12-27 10:50:00,104.13,104.28,104.01,104.24,153266.0,102.5767,102.7245,102.4585,102.6851,153266.0
2023-12-27 11:00:00,104.23,104.25,104.09,104.15,122469.0,102.6752,102.6949,102.5373,102.5964,122469.0
2023-12-27 11:10:00,104.15,104.28,104.09,104.27,105203.0,102.5964,102.7245,102.5373,102.7146,105203.0
2023-12-27 11:20:00,104.26,104.28,104.1,104.28,416160.0,102.7048,102.7245,102.5472,102.7245,416160.0
2023-12-27 11:30:00,104.27,104.49,104.24,104.45,136616.0,102.7146,102.9314,102.6851,102.892,136616.0
2023-12-27 11:40:00,104.45,104.57,104.42,104.49,60965.0,102.892,103.0102,102.8624,102.9314,60965.0
2023-12-27 11:50:00,104.49,104.56,104.43,104.48,58677.0,102.9314,103.0003,102.8723,102.9215,58677.0
2023-12-27 12:00:00,104.47,104.54,104.35,104.45,72274.0,102.9117,102.9806,102.7935,102.892,72274.0
2023-12-27 12:10:00,104.45,104.58,104.45,104.54,78793.0,102.892,103.02,102.892,102.9806,78793.0
2023-12-27 12:20:00,104.55,104.64,104.48,104.51,76879.0,102.9905,103.0791,102.9215,102.9511,76879.0
2023-12-27 12:30:00,104.51,104.61,104.37,104.43,83341.0,102.9511,103.0496,102.8132,102.8723,83341.0
2023-12-27 12:40:00,104.44,104.44,104.16,104.34,137236.0,102.8821,102.8821,102.6063,102.7836,137236.0
2023-12-27 12:50:00,104.34,104.38,104.29,104.33,58895.0,102.7836,102.823,102.7343,102.7738,58895.0
2023-12-27 13:00:00,104.33,104.99,104.33,104.91,278875.0,102.7738,103.4239,102.7738,103.3451,278875.0
2023-12-27 13:10:00,104.91,105.08,104.73,104.86,334527.0,103.3451,103.5126,103.1678,103.2958,334527.0
2023-12-27 13:20:00,104.85,104.88,104.7,104.79,111386.0,103.286,103.3155,103.1382,103.2269,111386.0
2023-12-27 13:30:00,104.79,104.91,104.72,104.81,117434.0,103.2269,103.3451,103.1579,103.2466,117434.0
2023-12-27 13:40:00,104.83,104.94,104.83,104.89,109064.0,103.2663,103.3747,103.2663,103.3254,109064.0
2023-12-27 13:50:00,104.88,104.93,104.65,104.65,166525.0,103.3155,103.3648,103.089,103.089,166525.0
2023-12-27 14:00:00,104.64,104.64,103.91,104.2,307073.0,103.0791,103.0791,102.36,102.6457,307073.0
2023-12-27 14:10:00,104.2,104.26,103.93,104.24,267249.0,102.6457,102.7048,102.3797,102.6851,267249.0
2023-12-27 14:20:00,104.25,104.64,104.25,104.49,238061.0,102.6949,103.0791,102.6949,102.9314,238061.0
2023-12-27 14:30:00,104.51,104.51,104.26,104.29,121792.0,102.9511,102.9511,102.7048,102.7343,121792.0
2023-12-27 14:40:00,104.27,104.3,104.1,104.26,91854.0,102.7146,102.7442,102.5472,102.7048,91854.0
2023-12-27 14:50:00,104.24,104.34,104.1,104.3,113613.0,102.6851,102.7836,102.5472,102.7442,113613.0
2023-12-27 15:00:00,104.31,104.45,104.23,104.44,121696.0,102.7541,102.892,102.6752,102.8821,121696.0
2023-12-27 15:10:00,104.44,104.58,104.38,104.52,98962.0,102.8821,103.02,102.823,102.9609,98962.0
2023-12-27 15:20:00,104.51,104.55,104.22,104.39,130322.0,102.9511,102.9905,102.6654,102.8329,130322.0
2023-12-27 15:30:00,104.4,104.65,104.3,104.57,133620.0,102.8427,103.089,102.7442,103.0102,133620.0
2023-12-27 15:40:00,104.56,104.59,104.18,104.25,158020.0,103.0003,103.0299,102.626,102.6949,158020.0
2023-12-27 15:50:00,104.26,105.0,104.08,104.97,329871.0,102.7048,103.4338,102.5275,103.4042,329871.0
2023-12-28 09:30:00,105.01,105.38,105.01,105.29,382597.0,103.4436,103.8081,103.4436,103.7194,382597.0
2023-12-28 09:40:00,105.31,105.38,105.02,105.2,170245.0,103.7391,103.8081,103.4535,103.6308,170245.0
2023-12-28 09:50:00,105.2,105.31,105.12,105.26,105221.0,103.6308,103.7391,103.552,103.6899,105221.0
2023-12-28 10:00:00,105.25,105.27,105.02,105.11,120087.0,103.68,103.6997,103.4535,103.5421,120087.0
2023-12-28 10:10:00,105.11,105.2,105.03,105.12,91161.0,103.5421,103.6308,103.4633,103.552,91161.0
2023-12-28 10:20:00,105.13,105.32,105.09,105.31,85040.0,103.5618,103.749,103.5224,103.7391,85040.0
2023-12-28 10:30:00,105.32,105.39,105.27,105.3,64238.0,103.749,103.8179,103.6997,103.7293,64238.0
2023-12-28 10:40:00,105.3,105.46,105.24,105.44,131951.0,103.7293,103.8869,103.6702,103.8672,131951.0
2023-12-28 10:50:00,105.44,105.46,105.11,105.16,120083.0,103.8672,103.8869,103.5421,103.5914,120083.0
2023-12-28 11:00:00,105.18,105.23,104.97,105.12,140968.0,103.6111,103.6603,103.4042,103.552,140968.0
2023-12-28 11:10:00,105.14,105.2,104.88,104.91,100664.0,103.5717,103.6308,103.3155,103.3451,100664.0
2023-12-28 11:20:00,104.9,105.11,104.86,105.03,107550.0,103.3352,103.5421,103.2958,103.4633,107550.0
2023-12-28 11:30:00,105.04,105.11,104.94,105.04,97397.0,103.4732,103.5421,103.3747,103.4732,97397.0
2023-12-28 11:40:00,105.04,105.16,105.04,105.12,78362.0,103.4732,103.5914,103.4732,103.552,78362.0
2023-12-28 11:50:00,105.11,105.18,105.02,105.05,52872.0,103.5421,103.6111,103.4535,103.483,52872.0
2023-12-28 12:00:00,105.03,105.25,105.0,105.18,102211.0,103.4633,103.68,103.4338,103.6111,102211.0
2023-12-28 12:10:00,105.19,105.23,105.09,105.16,90877.0,103.6209,103.6603,103.5224,103.5914,90877.0
2023-12-28 12:20:00,105.16,105.16,105.05,105.08,31958.0,103.5914,103.5914,103.483,103.5126,31958.0
2023-12-28 12:30:00,105.06,105.22,105.05,105.2,35725.0,103.4929,103.6505,103.483,103.6308,35725.0
2023-12-28 12:40:00,105.22,105.32,105.18,105.18,73371.0,103.6505,103.749,103.6111,103.6111,73371.0
2023-12-28 12:50:00,105.17,105.39,105.16,105.31,81574.0,103.6012,103.8179,103.5914,103.7391,81574.0
2023-12-28 13:00:00,105.3,105.35,104.75,105.14,309621.0,103.7293,103.7785,103.1875,103.5717,309621.0
2023-12-28 13:10:00,105.12,105.23,104.97,105.22,94378.0,103.552,103.6603,103.4042,103.6505,94378.0
2023-12-28 13:20:00,105.22,105.26,105.1,105.13,73924.0,103.6505,103.6899,103.5323,103.5618,73924.0
2023-12-28 13:30:00,105.17,105.48,105.14,105.33,101753.0,103.6012,103.9066,103.5717,103.7588,101753.0
2023-12-28 13:40:00,105.31,105.33,105.07,105.13,72142.0,103.7391,103.7588,103.5027,103.5618,72142.0
2023-12-28 13:50:00,105.12,105.25,105.08,105.14,40339.0,103.552,103.68,103.5126,103.5717,40339.0
2023-12-28 14:00:00,105.13,105.27,105.13,105.26,76939.0,103.5618,103.6997,103.5618,103.6899,76939.0
2023-12-28 14:10:00,105.26,105.38,105.22,105.27,66535.0,103.6899,103.8081,103.6505,103.6997,66535.0
2023-12-28 14:20:00,105.29,105.4,105.24,105.35,59946.0,103.7194,103.8278,103.6702,103.7785,59946.0
2023-12-28 14:30:00,105.35,105.44,105.23,105.35,85166.0,103.7785,103.8672,103.6603,103.7785,85166.0
2023-12-28 14:40:00,105.36,105.39,105.22,105.34,68602.0,103.7884,103.8179,103.6505,103.7687,68602.0
2023-12-28 14:50:00,105.34,105.34,105.18,105.25,83548.0,103.7687,103.7687,103.6111,103.68,83548.0
2023-12-28 15:00:00,105.26,105.26,105.09,105.18,78294.0,103.6899,103.6899,103.5224,103.6111,78294.0
2023-12-28 15:10:00,105.18,105.2,104.87,105.18,165474.0,103.6111,103.6308,103.3057,103.6111,165474.0
2023-12-28 15:20:00,105.2,105.23,105.0,105.08,99517.0,103.6308,103.6603,103.4338,103.5126,99517.0
2023-12-28 15:30:00,105.07,105.26,105.07,105.22,113814.0,103.5027,103.6899,103.5027,103.6505,113814.0
2023-12-28 15:40:00,105.23,105.34,105.03,105.12,121593.0,103.6603,103.7687,103.4633,103.552,121593.0
2023-12-28 15:50:00,105.1,105.18,104.65,104.96,555179.0,103.5323,103.6111,103.089,103.3944,555179.0
2023-12-29 09:30:00,104.65,105.03,104.65,105.0,362266.0,103.089,103.4633,103.089,103.4338,362266.0
2023-12-29 09:40:00,105.0,105.01,104.83,104.91,102437.0,103.4338,103.4436,103.2663,103.3451,102437.0
2023-12-29 09:50:00,104.92,104.99,104.86,104.92,123020.0,103.355,103.4239,103.2958,103.355,123020.0
2023-12-29 10:00:00,104.93,105.11,104.9,104.93,150672.0,103.3648,103.5421,103.3352,103.3648,150672.0
2023-12-29 10:10:00,104.92,104.98,104.78,104.86,134846.0,103.355,103.4141,103.217,103.2958,134846.0
2023-12-29 10:20:00,104.86,104.9,104.74,104.89,73890.0,103.2958,103.3352,103.1776,103.3254,73890.0
2023-12-29 10:30:00,104.9,104.92,104.52,104.59,230734.0,103.3352,103.355,102.9609,103.0299,230734.0
2023-12-29 10:40:00,104.57,104.59,103.79,104.04,413392.0,103.0102,103.0299,102.2418,102.4881,413392.0
2023-12-29 10:50:00,104.05,104.22,103.9,104.06,234371.0,102.4979,102.6654,102.3502,102.5078,234371.0
2023-12-29 11:00:00,104.07,104.22,103.82,103.93,156736.0,102.5176,102.6654,102.2714,102.3797,156736.0
2023-12-29 11:10:00,103.91,103.95,103.2,103.51,502007.0,102.36,102.3994,101.6606,101.966,502007.0
2023-12-29 11:20:00,103.52,103.52,103.05,103.08,234882.0,101.9758,101.9758,101.5128,101.5424,234882.0
2023-12-29 11:30:00,103.08,103.31,102.96,103.21,240622.0,101.5424,101.769,101.4242,101.6705,240622.0
2023-12-29 11:40:00,103.2,103.41,103.11,103.41,194613.0,101.6606,101.8675,101.572,101.8675,194613.0
2023-12-29 11:50:00,103.41,103.44,103.09,103.26,194826.0,101.8675,101.897,101.5522,101.7197,194826.0
2023-12-29 12:00:00,103.25,103.48,102.98,103.07,251483.0,101.7099,101.9364,101.4439,101.5325,251483.0
2023-12-29 12:10:00,103.06,103.15,102.84,103.0,267123.0,101.5227,101.6114,101.306,101.4636,267123.0
2023-12-29 12:20:00,103.02,103.11,102.65,102.84,196417.0,101.4833,101.572,101.1188,101.306,196417.0
2023-12-29 12:30:00,102.83,103.12,102.79,103.09,136696.0,101.2961,101.5818,101.2567,101.5522,136696.0
2023-12-29 12:40:00,103.08,103.28,103.06,103.12,145116.0,101.5424,101.7394,101.5227,101.5818,145116.0
2023-12-29 12:50:00,103.1,103.49,103.08,103.43,124509.0,101.5621,101.9463,101.5424,101.8872,124509.0
2023-12-29 13:00:00,103.43,103.77,103.32,103.67,162695.0,101.8872,102.2221,101.7788,102.1236,162695.0
2023-12-29 13:10:00,103.68,103.84,103.47,103.49,267144.0,102.1334,102.2911,101.9266,101.9463,267144.0
2023-12-29 13:20:00,103.49,103.56,103.35,103.44,98635.0,101.9463,102.0152,101.8084,101.897,98635.0
2023-12-29 13:30:00,103.43,103.76,103.43,103.75,112380.0,101.8872,102.2123,101.8872,102.2024,112380.0
2023-12-29 13:40:00,103.75,103.97,103.69,103.95,120846.0,102.2024,102.4191,102.1433,102.3994,120846.0
2023-12-29 13:50:00,103.95,103.98,103.67,103.8,177346.0,102.3994,102.429,102.1236,102.2517,177346.0
2023-12-29 14:00:00,103.8,103.92,103.73,103.8,157071.0,102.2517,102.3699,102.1827,102.2517,157071.0
2023-12-29 14:10:00,103.79,103.9,103.71,103.9,140150.0,102.2418,102.3502,102.163,102.3502,140150.0
2023-12-29 14:20:00,103.9,104.07,103.77,103.8,155545.0,102.3502,102.5176,102.2221,102.2517,155545.0
2023-12-29 14:30:00,103.8,104.01,103.8,103.97,98327.0,102.2517,102.4585,102.2517,102.4191,98327.0
2023-12-29 14:40:00,103.96,104.08,103.9,104.07,89177.0,102.4093,102.5275,102.3502,102.5176,89177.0
2023-12-29 14:50:00,104.07,104.21,104.06,104.14,183032.0,102.5176,102.6555,102.5078,102.5866,183032.0
2023-12-29 15:00:00,104.13,104.24,103.85,104.22,151241.0,102.5767,102.6851,102.3009,102.6654,151241.0
2023-12-29 15:10:00,104.23,104.34,104.05,104.08,222348.0,102.6752,102.7836,102.4979,102.5275,222348.0
2023-12-29 15:20:00,104.08,104.32,103.83,104.25,125814.0,102.5275,102.7639,102.2812,102.6949,125814.0
2023-12-29 15:30:00,104.27,104.27,104.05,104.13,123873.0,102.7146,102.7146,102.4979,102.5767,123873.0
2023-12-29 15:40:00,104.15,104.25,103.87,103.88,137920.0,102.5964,102.6949,102.3206,102.3305,137920.0
2023-12-29 15:50:00,103.87,104.23,103.43,103.99,807650.0,102.3206,102.6752,101.8872,102.4388,807650.0
2024-01-02 09:30:00,101.88,102.28,101.67,101.7,936609.0,100.3603,100.7543,100.1534,100.183,936609.0
2024-01-02 09:40:00,101.7,101.81,101.35,101.35,461387.0,100.183,100.2913,99.8382,99.8382,461387.0
2024-01-02 09:50:00,101.36,101.93,101.33,101.93,279464.0,99.8481,100.4096,99.8185,100.4096,279464.0
2024-01-02 10:00:00,101.92,102.22,101.76,101.96,271358.0,100.3997,100.6952,100.2421,100.4391,271358.0
2024-01-02 10:10:00,101.96,102.07,101.75,101.8,196622.0,100.4391,100.5475,100.2322,100.2815,196622.0
2024-01-02 10:20:00,101.8,102.03,101.51,101.61,191888.0,100.2815,100.5081,99.9958,100.0943,191888.0
2024-01-02 10:30:00,101.61,101.61,101.31,101.44,175994.0,100.0943,100.0943,99.7988,99.9269,175994.0
2024-01-02 10:40:00,101.43,101.79,101.42,101.54,134677.0,99.917,100.2716,99.9072,100.0254,134677.0
2024-01-02 10:50:00,101.54,101.68,101.43,101.56,88864.0,100.0254,100.1633,99.917,100.0451,88864.0
2024-01-02 11:00:00,101.53,101.9,101.53,101.9,124107.0,100.0155,100.38,100.0155,100.38,124107.0
2024-01-02 11:10:00,101.9,102.05,101.74,101.9,185717.0,100.38,100.5278,100.2224,100.38,185717.0
2024-01-02 11:20:00,101.92,101.98,101.76,101.98,81334.0,100.3997,100.4588,100.2421,100.4588,81334.0
2024-01-02 11:30:00,101.96,102.17,101.94,102.04,98265.0,100.4391,100.646,100.4194,100.5179,98265.0
2024-01-02 11:40:00,102.05,102.51,102.0,102.48,98285.0,100.5278,100.9809,100.4785,100.9513,98285.0
2024-01-02 11:50:00,102.48,102.59,102.33,102.52,93272.0,100.9513,101.0597,100.8036,100.9908,93272.0
2024-01-02 12:00:00,102.53,102.63,102.49,102.53,103780.0,101.0006,101.0991,100.9612,101.0006,103780.0
2024-01-02 12:10:00,102.52,102.65,102.26,102.42,179308.0,100.9908,101.1188,100.7346,100.8922,179308.0
2024-01-02 12:20:00,102.43,102.55,102.36,102.4,88520.0,100.9021,101.0203,100.8331,100.8725,88520.0
2024-01-02 12:30:00,102.41,102.74,102.38,102.74,81972.0,100.8824,101.2075,100.8528,101.2075,81972.0
2024-01-02 12:40:00,102.74,102.84,102.33,102.44,152742.0,101.2075,101.306,100.8036,100.9119,152742.0
2024-01-02 12:50:00,102.45,102.46,102.13,102.18,108117.0,100.9218,100.9316,100.6066,100.6558,108117.0
2024-01-02 13:00:00,102.17,102.17,101.96,102.0,109979.0,100.646,100.646,100.4391,100.4785,109979.0
2024-01-02 13:10:00,101.99,102.26,101.94,102.19,105614.0,100.4687,100.7346,100.4194,100.6657,105614.0
2024-01-02 13:20:00,102.21,102.38,102.1,102.19,61533.0,100.6854,100.8528,100.577,100.6657,61533.0
2024-01-02 13:30:00,102.18,102.35,102.04,102.32,212976.0,100.6558,100.8233,100.5179,100.7937,212976.0
2024-01-02 13:40:00,102.32,102.38,102.16,102.2,120600.0,100.7937,100.8528,100.6361,100.6755,120600.0
2024-01-02 13:50:00,102.18,102.21,101.76,101.84,147093.0,100.6558,100.6854,100.2421,100.3209,147093.0
2024-01-02 14:00:00,101.85,101.9,101.46,101.59,117677.0,100.3307,100.38,99.9466,100.0746,117677.0
2024-01-02 14:10:00,101.59,101.81,101.55,101.61,108129.0,100.0746,100.2913,100.0352,100.0943,108129.0
2024-01-02 14:20:00,101.58,101.71,101.5,101.68,109647.0,100.0648,100.1928,99.986,100.1633,109647.0
2024-01-02 14:30:00,101.67,101.79,101.43,101.45,102525.0,100.1534,100.2716,99.917,99.9367,102525.0
2024-01-02 14:40:00,101.45,101.52,101.33,101.35,121552.0,99.9367,100.0057,99.8185,99.8382,121552.0
2024-01-02 14:50:00,101.35,101.41,101.04,101.04,206611.0,99.8382,99.8973,99.5328,99.5328,206611.0
2024-01-02 15:00:00,101.05,101.07,100.76,100.88,237480.0,99.5427,99.5624,99.257,99.3752,237480.0
2024-01-02 15:10:00,100.89,101.13,100.78,101.07,181176.0,99.3851,99.6215,99.2767,99.5624,181176.0
2024-01-02 15:20:00,101.06,101.1,100.89,101.04,127453.0,99.5525,99.5919,99.3851,99.5328,127453.0
2024-01-02 15:30:00,101.01,101.2,100.88,100.93,175367.0,99.5033,99.6904,99.3752,99.4245,175367.0
2024-01-02 15:40:00,100.93,101.25,100.91,101.24,261840.0,99.4245,99.7397,99.4048,99.7298,261840.0
2024-01-02 15:50:00,101.24,102.18,101.24,102.18,869649.0,99.7298,100.6558,99.7298,100.6558,869649.0
2024-01-03 09:30:00,100.7,100.75,100.47,100.57,876261.0,99.1979,99.2472,98.9713,99.0698,876261.0
2024-01-03 09:40:00,100.56,100.77,100.45,100.6,221661.0,99.06,99.2669,98.9516,99.0994,221661.0
2024-01-03 09:50:00,100.58,100.73,100.21,100.4,228710.0,99.0797,99.2275,98.7152,98.9024,228710.0
2024-01-03 10:00:00,100.34,101.05,100.27,100.5,402921.0,98.8433,99.5427,98.7743,99.0009,402921.0
2024-01-03 10:10:00,100.5,100.55,99.98,100.05,378990.0,99.0009,99.0501,98.4886,98.5576,378990.0
2024-01-03 10:20:00,100.03,100.3,99.93,100.1,211510.0,98.5379,98.8039,98.4394,98.6068,211510.0
2024-01-03 10:30:00,100.1,100.2,99.64,99.69,282394.0,98.6068,98.7054,98.1537,98.203,282394.0
2024-01-03 10:40:00,99.69,99.82,99.6,99.65,136638.0,98.203,98.331,98.1143,98.1636,136638.0
2024-01-03 10:50:00,99.63,100.09,99.63,100.03,150019.0,98.1439,98.597,98.1439,98.5379,150019.0
2024-01-03 11:00:00,100.03,100.32,100.03,100.23,189283.0,98.5379,98.8236,98.5379,98.7349,189283.0
2024-01-03 11:10:00,100.23,100.33,100.06,100.1,94717.0,98.7349,98.8334,98.5674,98.6068,94717.0
2024-01-03 11:20:00,100.11,100.38,100.06,100.24,122225.0,98.6167,98.8827,98.5674,98.7448,122225.0
2024-01-03 11:30:00,100.23,100.31,100.02,100.04,104861.0,98.7349,98.8137,98.528,98.5477,104861.0
2024-01-03 11:40:00,100.07,100.17,99.87,100.14,114238.0,98.5773,98.6758,98.3803,98.6463,114238.0
2024-01-03 11:50:00,100.13,100.19,99.94,99.97,74695.0,98.6364,98.6955,98.4492,98.4788,74695.0
2024-01-03 12:00:00,99.96,100.15,99.89,99.94,93328.0,98.4689,98.6561,98.4,98.4492,93328.0
2024-01-03 12:10:00,99.91,99.97,99.77,99.78,125607.0,98.4197,98.4788,98.2818,98.2916,125607.0
2024-01-03 12:20:00,99.78,100.13,99.77,100.13,141809.0,98.2916,98.6364,98.2818,98.6364,141809.0
2024-01-03 12:30:00,100.15,100.28,100.05,100.25,147554.0,98.6561,98.7842,98.5576,98.7546,147554.0
2024-01-03 12:40:00,100.26,100.43,100.26,100.39,101243.0,98.7645,98.9319,98.7645,98.8925,101243.0
2024-01-03 12:50:00,100.37,100.67,100.27,100.62,162497.0,98.8728,99.1683,98.7743,99.1191,162497.0
2024-01-03 13:00:00,100.61,100.93,100.61,100.67,169707.0,99.1092,99.4245,99.1092,99.1683,169707.0
2024-01-03 13:10:00,100.67,100.8,100.66,100.72,79202.0,99.1683,99.2964,99.1585,99.2176,79202.0
2024-01-03 13:20:00,100.71,100.74,100.6,100.65,56344.0,99.2077,99.2373,99.0994,99.1486,56344.0
2024-01-03 13:30:00,100.66,100.69,100.34,100.56,108951.0,99.1585,99.188,98.8433,99.06,108951.0
2024-01-03 13:40:00,100.57,100.61,100.42,100.53,65205.0,99.0698,99.1092,98.9221,99.0304,65205.0
2024-01-03 13:50:00,100.51,100.65,100.39,100.49,107401.0,99.0107,99.1486,98.8925,98.991,107401.0
2024-01-03 14:00:00,100.45,100.75,99.74,100.34,254831.0,98.9516,99.2472,98.2522,98.8433,254831.0
2024-01-03 14:10:00,100.3,100.62,99.93,100.28,219575.0,98.8039,99.1191,98.4394,98.7842,219575.0
2024-01-03 14:20:00,100.28,101.19,100.07,101.04,404266.0,98.7842,99.6806,98.5773,99.5328,404266.0
2024-01-03 14:30:00,101.05,101.2,100.65,100.85,239073.0,99.5427,99.6904,99.1486,99.3457,239073.0
2024-01-03 14:40:00,100.84,101.16,100.71,100.77,192092.0,99.3358,99.651,99.2077,99.2669,192092.0
2024-01-03 14:50:00,100.78,100.84,100.56,100.56,117919.0,99.2767,99.3358,99.06,99.06,117919.0
2024-01-03 15:00:00,100.57,100.6,100.0,100.15,164255.0,99.0698,99.0994,98.5083,98.6561,164255.0
2024-01-03 15:10:00,100.13,100.24,99.92,100.01,131172.0,98.6364,98.7448,98.4295,98.5182,131172.0
2024-01-03 15:20:00,100.02,100.14,99.77,99.94,141077.0,98.528,98.6463,98.2818,98.4492,141077.0
2024-01-03 15:30:00,99.97,100.3,99.93,100.12,122516.0,98.4788,98.8039,98.4394,98.6266,122516.0
2024-01-03 15:40:00,100.13,100.22,99.74,99.75,153441.0,98.6364,98.7251,98.2522,98.2621,153441.0
2024-01-03 15:50:00,99.75,99.78,99.25,99.62,872043.0,98.2621,98.2916,97.7695,98.134,872043.0
2024-01-04 09:30:00,99.27,99.76,99.14,99.69,478278.0,97.7892,98.2719,97.6612,98.203,478278.0
2024-01-04 09:40:00,99.67,99.83,99.34,99.43,247275.0,98.1833,98.3409,97.8582,97.9468,247275.0
2024-01-04 09:50:00,99.44,99.84,99.42,99.62,199784.0,97.9567,98.3507,97.937,98.134,199784.0
2024-01-04 10:00:00,99.59,100.3,99.48,100.29,358388.0,98.1045,98.8039,97.9961,98.794,358388.0
2024-01-04 10:10:00,100.29,100.42,100.14,100.23,393371.0,98.794,98.9221,98.6463,98.7349,393371.0
2024-01-04 10:20:00,100.23,100.26,100.02,100.17,149559.0,98.7349,98.7645,98.528,98.6758,149559.0
2024-01-04 10:30:00,100.16,100.36,100.08,100.13,125366.0,98.666,98.863,98.5871,98.6364,125366.0
2024-01-04 10:40:00,100.15,100.47,100.1,100.45,153583.0,98.6561,98.9713,98.6068,98.9516,153583.0
2024-01-04 10:50:00,100.44,100.46,100.2,100.23,180296.0,98.9418,98.9615,98.7054,98.7349,180296.0
2024-01-04 11:00:00,100.23,100.43,100.23,100.43,131330.0,98.7349,98.9319,98.7349,98.9319,131330.0
2024-01-04 11:10:00,100.43,100.92,100.41,100.73,288067.0,98.9319,99.4146,98.9122,99.2275,288067.0
2024-01-04 11:20:00,100.72,100.93,100.7,100.74,148932.0,99.2176,99.4245,99.1979,99.2373,148932.0
2024-01-04 11:30:00,100.75,100.84,100.53,100.68,229903.0,99.2472,99.3358,99.0304,99.1782,229903.0
2024-01-04 11:40:00,100.65,100.65,100.33,100.35,143878.0,99.1486,99.1486,98.8334,98.8531,143878.0
2024-01-04 11:50:00,100.35,100.35,99.97,100.13,173083.0,98.8531,98.8531,98.4788,98.6364,173083.0
2024-01-04 12:00:00,100.12,100.19,99.85,99.96,125239.0,98.6266,98.6955,98.3606,98.4689,125239.0
2024-01-04 12:10:00,99.98,100.16,99.91,100.05,94608.0,98.4886,98.666,98.4197,98.5576,94608.0
2024-01-04 12:20:00,100.04,100.16,99.95,100.05,98851.0,98.5477,98.666,98.4591,98.5576,98851.0
2024-01-04 12:30:00,100.06,100.07,99.69,99.93,208240.0,98.5674,98.5773,98.203,98.4394,208240.0
2024-01-04 12:40:00,99.92,99.94,99.45,99.68,114720.0,98.4295,98.4492,97.9665,98.1931,114720.0
2024-01-04 12:50:00,99.68,99.79,99.56,99.76,67172.0,98.1931,98.3015,98.0749,98.2719,67172.0
2024-01-04 13:00:00,99.74,99.89,99.68,99.87,84136.0,98.2522,98.4,98.1931,98.3803,84136.0
2024-01-04 13:10:00,99.84,99.88,99.65,99.77,68941.0,98.3507,98.3901,98.1636,98.2818,68941.0
2024-01-04 13:20:00,99.75,99.93,99.74,99.87,68047.0,98.2621,98.4394,98.2522,98.3803,68047.0
2024-01-04 13:30:00,99.89,99.95,99.72,99.83,76364.0,98.4,98.4591,98.2325,98.3409,76364.0
2024-01-04 13:40:00,99.83,99.96,99.77,99.9,65267.0,98.3409,98.4689,98.2818,98.4098,65267.0
2024-01-04 13:50:00,99.91,99.95,99.65,99.76,92747.0,98.4197,98.4591,98.1636,98.2719,92747.0
2024-01-04 14:00:00,99.73,99.88,99.57,99.58,104194.0,98.2424,98.3901,98.0848,98.0946,104194.0
2024-01-04 14:10:00,99.59,99.76,99.44,99.52,126139.0,98.1045,98.2719,97.9567,98.0355,126139.0
2024-01-04 14:20:00,99.53,99.62,99.37,99.4,115039.0,98.0454,98.134,97.8877,97.9173,115039.0
2024-01-04 14:30:00,99.38,99.45,99.3,99.36,68993.0,97.8976,97.9665,97.8188,97.8779,68993.0
2024-01-04 14:40:00,99.36,99.45,99.14,99.42,113606.0,97.8779,97.9665,97.6612,97.937,113606.0
2024-01-04 14:50:00,99.45,99.66,99.41,99.47,143419.0,97.9665,98.1734,97.9271,97.9862,143419.0
2024-01-04 15:00:00,99.47,99.68,99.27,99.64,204684.0,97.9862,98.1931,97.7892,98.1537,204684.0
2024-01-04 15:10:00,99.64,99.67,99.08,99.25,155356.0,98.1537,98.1833,97.6021,97.7695,155356.0
2024-01-04 15:20:00,99.23,99.27,99.08,99.21,78796.0,97.7498,97.7892,97.6021,97.7301,78796.0
2024-01-04 15:30:00,99.2,99.46,99.15,99.38,127486.0,97.7203,97.9764,97.671,97.8976,127486.0
2024-01-04 15:40:00,99.37,99.44,98.92,98.95,189609.0,97.8877,97.9567,97.4445,97.474,189609.0
2024-01-04 15:50:00,98.94,99.01,98.43,98.63,603791.0,97.4642,97.5331,96.9618,97.1588,603791.0
2024-01-05 09:30:00,98.65,99.29,98.44,98.93,552286.0,97.1785,97.8089,96.9716,97.4543,552286.0
2024-01-05 09:40:00,98.93,99.27,98.7,99.24,231231.0,97.4543,97.7892,97.2277,97.7597,231231.0
2024-01-05 09:50:00,99.25,99.38,99.01,99.12,236482.0,97.7695,97.8976,97.5331,97.6415,236482.0
2024-01-05 10:00:00,99.22,100.44,99.16,100.37,595240.0,97.74,98.9418,97.6809,98.8728,595240.0
2024-01-05 10:10:00,100.41,100.53,99.75,99.89,473232.0,98.9122,99.0304,98.2621,98.4,473232.0
2024-01-05 10:20:00,99.89,100.24,99.73,99.95,244096.0,98.4,98.7448,98.2424,98.4591,244096.0
2024-01-05 10:30:00,99.96,100.3,99.79,100.08,215369.0,98.4689,98.8039,98.3015,98.5871,215369.0
2024-01-05 10:40:00,100.1,100.42,99.99,100.27,204093.0,98.6068,98.9221,98.4985,98.7743,204093.0
2024-01-05 10:50:00,100.27,100.49,100.1,100.36,141596.0,98.7743,98.991,98.6068,98.863,141596.0
2024-01-05 11:00:00,100.4,100.52,100.05,100.27,219141.0,98.9024,99.0206,98.5576,98.7743,219141.0
2024-01-05 11:10:00,100.26,100.55,99.86,99.9,263576.0,98.7645,99.0501,98.3704,98.4098,263576.0
2024-01-05 11:20:00,99.9,99.97,99.67,99.72,262996.0,98.4098,98.4788,98.1833,98.2325,262996.0
2024-01-05 11:30:00,99.73,99.89,99.62,99.68,184691.0,98.2424,98.4,98.134,98.1931,184691.0
2024-01-05 11:40:00,99.68,99.71,99.38,99.44,201665.0,98.1931,98.2227,97.8976,97.9567,201665.0
2024-01-05 11:50:00,99.44,99.62,99.4,99.5,151891.0,97.9567,98.134,97.9173,98.0158,151891.0
2024-01-05 12:00:00,99.5,99.52,98.73,98.75,234973.0,98.0158,98.0355,97.2573,97.277,234973.0
2024-01-05 12:10:00,98.75,99.0,98.59,98.76,270983.0,97.277,97.5233,97.1194,97.2868,270983.0
2024-01-05 12:20:00,98.77,98.9,98.52,98.59,189382.0,97.2967,97.4247,97.0504,97.1194,189382.0
2024-01-05 12:30:00,98.59,98.86,98.46,98.68,250427.0,97.1194,97.3853,96.9913,97.208,250427.0
2024-01-05 12:40:00,98.68,98.92,98.67,98.67,225697.0,97.208,97.4445,97.1982,97.1982,225697.0
2024-01-05 12:50:00,98.69,98.92,98.67,98.72,181050.0,97.2179,97.4445,97.1982,97.2474,181050.0
2024-01-05 13:00:00,98.71,98.73,98.29,98.42,261539.0,97.2376,97.2573,96.8238,96.9519,261539.0
2024-01-05 13:10:00,98.41,98.52,98.17,98.18,203844.0,96.9421,97.0504,96.7056,96.7155,203844.0
2024-01-05 13:20:00,98.19,98.91,98.19,98.9,203460.0,96.7253,97.4346,96.7253,97.4247,203460.0
2024-01-05 13:30:00,98.9,99.39,98.89,99.38,220437.0,97.4247,97.9074,97.4149,97.8976,220437.0
2024-01-05 13:40:00,99.36,99.43,99.15,99.25,198092.0,97.8779,97.9468,97.671,97.7695,198092.0
2024-01-05 13:50:00,99.25,99.36,99.15,99.21,125116.0,97.7695,97.8779,97.671,97.7301,125116.0
2024-01-05 14:00:00,99.22,99.51,99.22,99.44,139482.0,97.74,98.0256,97.74,97.9567,139482.0
2024-01-05 14:10:00,99.45,99.6,99.03,99.11,243329.0,97.9665,98.1143,97.5528,97.6316,243329.0
2024-01-05 14:20:00,99.12,99.29,99.07,99.12,175436.0,97.6415,97.8089,97.5922,97.6415,175436.0
2024-01-05 14:30:00,99.11,99.29,99.02,99.03,136837.0,97.6316,97.8089,97.543,97.5528,136837.0
2024-01-05 14:40:00,99.0,99.03,98.6,98.65,230390.0,97.5233,97.5528,97.1292,97.1785,230390.0
2024-01-05 14:50:00,98.62,98.65,98.12,98.22,308762.0,97.1489,97.1785,96.6564,96.7549,308762.0
2024-01-05 15:00:00,98.23,98.37,98.14,98.3,209799.0,96.7647,96.9027,96.6761,96.8337,209799.0
2024-01-05 15:10:00,98.31,98.53,98.22,98.3,201569.0,96.8435,97.0603,96.7549,96.8337,201569.0
2024-01-05 15:20:00,98.29,98.44,98.04,98.31,197327.0,96.8238,96.9716,96.5776,96.8435,197327.0
2024-01-05 15:30:00,98.3,98.4,98.0,98.31,193422.0,96.8337,96.9322,96.5382,96.8435,193422.0
2024-01-05 15:40:00,98.33,98.83,98.28,98.82,285783.0,96.8633,97.3558,96.814,97.3459,285783.0
2024-01-05 15:50:00,98.82,99.16,98.75,98.96,613516.0,97.3459,97.6809,97.277,97.4839,613516.0
2024-01-08 09:30:00,99.22,99.75,99.15,99.7,369244.0,97.74,98.2621,97.671,98.2128,369244.0
2024-01-08 09:40:00,99.72,99.81,99.28,99.67,241596.0,98.2325,98.3212,97.7991,98.1833,241596.0
2024-01-08 09:50:00,99.68,100.09,99.38,100.07,298736.0,98.1931,98.597,97.8976,98.5773,298736.0
2024-01-08 10:00:00,100.07,100.2,99.84,100.04,312732.0,98.5773,98.7054,98.3507,98.5477,312732.0
2024-01-08 10:10:00,100.05,100.12,99.86,100.09,388193.0,98.5576,98.6266,98.3704,98.597,388193.0
2024-01-08 10:20:00,100.12,100.24,99.96,100.21,135654.0,98.6266,98.7448,98.4689,98.7152,135654.0
2024-01-08 10:30:00,100.22,100.51,100.22,100.42,214370.0,98.7251,99.0107,98.7251,98.9221,214370.0
2024-01-08 10:40:00,100.42,100.72,100.42,100.69,167256.0,98.9221,99.2176,98.9221,99.188,167256.0
2024-01-08 10:50:00,100.71,100.71,100.39,100.48,142768.0,99.2077,99.2077,98.8925,98.9812,142768.0
2024-01-08 11:00:00,100.49,100.53,100.28,100.38,194300.0,98.991,99.0304,98.7842,98.8827,194300.0
2024-01-08 11:10:00,100.39,100.5,100.22,100.5,138281.0,98.8925,99.0009,98.7251,99.0009,138281.0
2024-01-08 11:20:00,100.51,100.63,100.39,100.5,130569.0,99.0107,99.1289,98.8925,99.0009,130569.0
2024-01-08 11:30:00,100.52,100.65,100.48,100.56,188208.0,99.0206,99.1486,98.9812,99.06,188208.0
2024-01-08 11:40:00,100.58,100.74,100.47,100.62,180493.0,99.0797,99.2373,98.9713,99.1191,180493.0
2024-01-08 11:50:00,100.62,100.81,100.54,100.79,190717.0,99.1191,99.3063,99.0403,99.2866,190717.0
2024-01-08 12:00:00,100.79,101.03,100.79,100.89,316851.0,99.2866,99.523,99.2866,99.3851,316851.0
2024-01-08 12:10:00,100.89,100.98,100.82,100.91,115690.0,99.3851,99.4737,99.3161,99.4048,115690.0
2024-01-08 12:20:00,100.9,100.9,100.6,100.7,132992.0,99.3949,99.3949,99.0994,99.1979,132992.0
2024-01-08 12:30:00,100.71,101.07,100.68,101.04,122345.0,99.2077,99.5624,99.1782,99.5328,122345.0
2024-01-08 12:40:00,101.03,101.1,100.95,101.01,106511.0,99.523,99.5919,99.4442,99.5033,106511.0
2024-01-08 12:50:00,101.01,101.27,100.98,101.17,143446.0,99.5033,99.7594,99.4737,99.6609,143446.0
2024-01-08 13:00:00,101.17,101.34,101.09,101.22,88093.0,99.6609,99.8284,99.5821,99.7101,88093.0
2024-01-08 13:10:00,101.2,101.21,101.03,101.11,95745.0,99.6904,99.7003,99.523,99.6018,95745.0
2024-01-08 13:20:00,101.12,101.28,101.09,101.1,113500.0,99.6116,99.7692,99.5821,99.5919,113500.0
2024-01-08 13:30:00,101.12,101.21,101.11,101.15,63968.0,99.6116,99.7003,99.6018,99.6412,63968.0
2024-01-08 13:40:00,101.17,101.44,101.14,101.37,137889.0,99.6609,99.9269,99.6313,99.8579,137889.0
2024-01-08 13:50:00,101.37,101.56,101.29,101.52,132468.0,99.8579,100.0451,99.7791,100.0057,132468.0
2024-01-08 14:00:00,101.53,101.6,101.46,101.59,141093.0,100.0155,100.0845,99.9466,100.0746,141093.0
2024-01-08 14:10:00,101.6,101.94,101.6,101.83,254754.0,100.0845,100.4194,100.0845,100.311,254754.0
2024-01-08 14:20:00,101.82,102.15,101.75,102.12,147029.0,100.3012,100.6263,100.2322,100.5967,147029.0
2024-01-08 14:30:00,102.15,102.39,102.15,102.21,181845.0,100.6263,100.8627,100.6263,100.6854,181845.0
2024-01-08 14:40:00,102.21,102.46,102.19,102.41,175093.0,100.6854,100.9316,100.6657,100.8824,175093.0
2024-01-08 14:50:00,102.41,102.76,102.38,102.61,162694.0,100.8824,101.2272,100.8528,101.0794,162694.0
2024-01-08 15:00:00,102.61,102.69,102.47,102.56,160322.0,101.0794,101.1582,100.9415,101.0302,160322.0
2024-01-08 15:10:00,102.57,102.72,102.37,102.65,179384.0,101.04,101.1878,100.843,101.1188,179384.0
2024-01-08 15:20:00,102.66,102.72,102.53,102.55,136667.0,101.1287,101.1878,101.0006,101.0203,136667.0
2024-01-08 15:30:00,102.55,102.98,102.5,102.97,259915.0,101.0203,101.4439,100.971,101.434,259915.0
2024-01-08 15:40:00,102.98,103.07,102.54,102.55,408590.0,101.4439,101.5325,101.0105,101.0203,408590.0
2024-01-08 15:50:00,102.55,103.23,102.55,103.1,640687.0,101.0203,101.6902,101.0203,101.5621,640687.0
2024-01-09 09:30:00,101.32,101.53,101.24,101.4,426177.0,99.8087,100.0155,99.7298,99.8875,426177.0
2024-01-09 09:40:00,101.42,101.5,100.99,101.16,205907.0,99.9072,99.986,99.4836,99.651,205907.0
2024-01-09 09:50:00,101.16,101.52,101.1,101.52,169674.0,99.651,100.0057,99.5919,100.0057,169674.0
2024-01-09 10:00:00,101.53,101.63,101.13,101.62,238396.0,100.0155,100.114,99.6215,100.1042,238396.0
2024-01-09 10:10:00,101.62,102.05,101.61,101.99,243639.0,100.1042,100.5278,100.0943,100.4687,243639.0
2024-01-09 10:20:00,101.98,102.03,101.66,101.75,152245.0,100.4588,100.5081,100.1436,100.2322,152245.0
2024-01-09 10:30:00,101.74,101.94,101.61,101.91,131810.0,100.2224,100.4194,100.0943,100.3899,131810.0
2024-01-09 10:40:00,101.91,101.93,101.71,101.86,121392.0,100.3899,100.4096,100.1928,100.3406,121392.0
2024-01-09 10:50:00,101.86,101.87,101.53,101.58,94307.0,100.3406,100.3504,100.0155,100.0648,94307.0
2024-01-09 11:00:00,101.57,101.94,101.56,101.86,127378.0,100.0549,100.4194,100.0451,100.3406,127378.0
2024-01-09 11:10:00,101.86,102.18,101.79,102.09,172119.0,100.3406,100.6558,100.2716,100.5672,172119.0
2024-01-09 11:20:00,102.09,102.3,102.09,102.26,140019.0,100.5672,100.774,100.5672,100.7346,140019.0
2024-01-09 11:30:00,102.28,102.4,102.21,102.26,128100.0,100.7543,100.8725,100.6854,100.7346,128100.0
2024-01-09 11:40:00,102.26,102.38,102.13,102.35,96016.0,100.7346,100.8528,100.6066,100.8233,96016.0
2024-01-09 11:50:00,102.35,102.87,102.34,102.87,148697.0,100.8233,101.3355,100.8134,101.3355,148697.0
2024-01-09 12:00:00,102.87,102.96,102.62,102.95,152620.0,101.3355,101.4242,101.0893,101.4143,152620.0
2024-01-09 12:10:00,102.94,102.94,102.69,102.72,82199.0,101.4045,101.4045,101.1582,101.1878,82199.0
2024-01-09 12:20:00,102.71,102.91,102.71,102.87,55355.0,101.1779,101.3749,101.1779,101.3355,55355.0
2024-01-09 12:30:00,102.87,102.92,102.75,102.82,92694.0,101.3355,101.3848,101.2173,101.2863,92694.0
2024-01-09 12:40:00,102.82,102.95,102.8,102.83,70241.0,101.2863,101.4143,101.2666,101.2961,70241.0
2024-01-09 12:50:00,102.83,103.01,102.82,102.94,99580.0,101.2961,101.4734,101.2863,101.4045,99580.0
2024-01-09 13:00:00,102.96,103.33,102.77,102.8,182896.0,101.4242,101.7887,101.237,101.2666,182896.0
2024-01-09 13:10:00,102.81,103.0,102.8,102.88,69062.0,101.2764,101.4636,101.2666,101.3454,69062.0
2024-01-09 13:20:00,102.88,102.93,102.56,102.59,116499.0,101.3454,101.3946,101.0302,101.0597,116499.0
2024-01-09 13:30:00,102.6,102.6,102.17,102.43,209991.0,101.0696,101.0696,100.646,100.9021,209991.0
2024-01-09 13:40:00,102.44,102.79,102.33,102.74,118203.0,100.9119,101.2567,100.8036,101.2075,118203.0
2024-01-09 13:50:00,102.73,103.15,102.73,102.89,166701.0,101.1976,101.6114,101.1976,101.3552,166701.0
2024-01-09 14:00:00,102.93,103.06,102.92,103.05,73018.0,101.3946,101.5227,101.3848,101.5128,73018.0
2024-01-09 14:10:00,103.07,103.07,102.46,102.59,159247.0,101.5325,101.5325,100.9316,101.0597,159247.0
2024-01-09 14:20:00,102.61,102.75,102.35,102.46,93124.0,101.0794,101.2173,100.8233,100.9316,93124.0
2024-01-09 14:30:00,102.46,102.69,102.46,102.48,93078.0,100.9316,101.1582,100.9316,100.9513,93078.0
2024-01-09 14:40:00,102.49,102.57,102.3,102.54,119193.0,100.9612,101.04,100.774,101.0105,119193.0
2024-01-09 14:50:00,102.55,102.64,102.36,102.58,115999.0,101.0203,101.109,100.8331,101.0499,115999.0
2024-01-09 15:00:00,102.59,102.73,102.19,102.44,165378.0,101.0597,101.1976,100.6657,100.9119,165378.0
2024-01-09 15:10:00,102.44,102.62,102.43,102.56,85782.0,100.9119,101.0893,100.9021,101.0302,85782.0
2024-01-09 15:20:00,102.54,102.88,102.48,102.56,178087.0,101.0105,101.3454,100.9513,101.0302,178087.0
2024-01-09 15:30:00,102.57,102.62,102.39,102.5,119429.0,101.04,101.0893,100.8627,100.971,119429.0
2024-01-09 15:40:00,102.51,102.52,102.21,102.23,153000.0,100.9809,100.9908,100.6854,100.7051,153000.0
2024-01-09 15:50:00,102.23,102.84,102.04,102.59,2243292.0,100.7051,101.306,100.5179,101.0597,2243292.0
2024-01-10 09:30:00,102.8,103.45,102.76,103.43,493315.0,101.2666,101.9069,101.2272,101.8872,493315.0
2024-01-10 09:40:00,103.43,103.55,103.25,103.4,220561.0,101.8872,102.0054,101.7099,101.8576,220561.0
2024-01-10 09:50:00,103.38,103.44,102.93,103.16,151135.0,101.8379,101.897,101.3946,101.6212,151135.0
2024-01-10 10:00:00,103.14,103.17,102.6,102.86,183884.0,101.6015,101.6311,101.0696,101.3257,183884.0
2024-01-10 10:10:00,102.86,103.12,102.84,102.91,130629.0,101.3257,101.5818,101.306,101.3749,130629.0
2024-01-10 10:20:00,102.91,103.22,102.84,103.15,130814.0,101.3749,101.6803,101.306,101.6114,130814.0
2024-01-10 10:30:00,103.15,103.29,103.14,103.26,193565.0,101.6114,101.7493,101.6015,101.7197,193565.0
2024-01-10 10:40:00,103.25,103.47,103.23,103.4,241492.0,101.7099,101.9266,101.6902,101.8576,241492.0
2024-01-10 10:50:00,103.39,103.51,103.31,103.48,97944.0,101.8478,101.966,101.769,101.9364,97944.0
2024-01-10 11:00:00,103.49,103.52,103.36,103.45,121179.0,101.9463,101.9758,101.8182,101.9069,121179.0
2024-01-10 11:10:00,103.45,103.46,102.98,103.2,153030.0,101.9069,101.9167,101.4439,101.6606,153030.0
2024-01-10 11:20:00,103.2,103.33,103.18,103.2,93234.0,101.6606,101.7887,101.6409,101.6606,93234.0
2024-01-10 11:30:00,103.22,103.27,103.05,103.16,67208.0,101.6803,101.7296,101.5128,101.6212,67208.0
2024-01-10 11:40:00,103.16,103.39,103.15,103.23,86874.0,101.6212,101.8478,101.6114,101.6902,86874.0
2024-01-10 11:50:00,103.25,103.39,103.01,103.28,141853.0,101.7099,101.8478,101.4734,101.7394,141853.0
2024-01-10 12:00:00,103.29,103.31,103.08,103.3,119937.0,101.7493,101.769,101.5424,101.7591,119937.0
2024-01-10 12:10:00,103.28,103.42,103.22,103.36,106307.0,101.7394,101.8773,101.6803,101.8182,106307.0
2024-01-10 12:20:00,103.36,103.46,103.29,103.43,60305.0,101.8182,101.9167,101.7493,101.8872,60305.0
2024-01-10 12:30:00,103.42,103.59,103.41,103.55,254839.0,101.8773,102.0448,101.8675,102.0054,254839.0
2024-01-10 12:40:00,103.55,103.59,103.4,103.55,108248.0,102.0054,102.0448,101.8576,102.0054,108248.0
2024-01-10 12:50:00,103.56,103.64,103.51,103.6,82095.0,102.0152,102.094,101.966,102.0546,82095.0
2024-01-10 13:00:00,103.61,103.94,103.36,103.57,283994.0,102.0645,102.3896,101.8182,102.0251,283994.0
2024-01-10 13:10:00,103.56,103.66,103.23,103.55,237665.0,102.0152,102.1137,101.6902,102.0054,237665.0
2024-01-10 13:20:00,103.58,103.65,103.36,103.52,136172.0,102.0349,102.1039,101.8182,101.9758,136172.0
2024-01-10 13:30:00,103.54,103.77,103.5,103.67,96107.0,101.9955,102.2221,101.9561,102.1236,96107.0
2024-01-10 13:40:00,103.65,103.78,103.62,103.78,47125.0,102.1039,102.232,102.0743,102.232,47125.0
2024-01-10 13:50:00,103.78,103.9,103.76,103.84,178574.0,102.232,102.3502,102.2123,102.2911,178574.0
2024-01-10 14:00:00,103.84,103.96,103.79,103.9,70418.0,102.2911,102.4093,102.2418,102.3502,70418.0
2024-01-10 14:10:00,103.9,104.47,103.89,104.4,256997.0,102.3502,102.9117,102.3403,102.8427,256997.0
2024-01-10 14:20:00,104.38,104.53,104.26,104.38,104229.0,102.823,102.9708,102.7048,102.823,104229.0
2024-01-10 14:30:00,104.39,104.51,104.3,104.39,113231.0,102.8329,102.9511,102.7442,102.8329,113231.0
2024-01-10 14:40:00,104.4,104.61,104.36,104.51,97902.0,102.8427,103.0496,102.8033,102.9511,97902.0
2024-01-10 14:50:00,104.52,104.84,104.52,104.82,136664.0,102.9609,103.2761,102.9609,103.2564,136664.0
2024-01-10 15:00:00,104.81,104.93,104.6,104.88,155576.0,103.2466,103.3648,103.0397,103.3155,155576.0
2024-01-10 15:10:00,104.87,104.87,104.41,104.46,256136.0,103.3057,103.3057,102.8526,102.9018,256136.0
2024-01-10 15:20:00,104.47,104.55,103.92,104.15,203108.0,102.9117,102.9905,102.3699,102.5964,203108.0
2024-01-10 15:30:00,104.16,104.39,104.04,104.23,160452.0,102.6063,102.8329,102.4881,102.6752,160452.0
2024-01-10 15:40:00,104.23,104.26,103.69,103.71,250276.0,102.6752,102.7048,102.1433,102.163,250276.0
2024-01-10 15:50:00,103.71,104.54,103.48,104.36,549572.0,102.163,102.9806,101.9364,102.8033,549572.0
2024-01-11 09:30:00,104.87,105.23,104.41,104.91,681740.0,103.3057,103.6603,102.8526,103.3451,681740.0
2024-01-11 09:40:00,104.95,104.99,103.94,103.97,322509.0,103.3845,103.4239,102.3896,102.4191,322509.0
2024-01-11 09:50:00,104.03,104.05,103.65,104.03,169357.0,102.4782,102.4979,102.1039,102.4782,169357.0
2024-01-11 10:00:00,104.06,104.07,102.37,102.39,381498.0,102.5078,102.5176,100.843,100.8627,381498.0
2024-01-11 10:10:00,102.41,103.06,102.24,103.05,307053.0,100.8824,101.5227,100.7149,101.5128,307053.0
2024-01-11 10:20:00,103.06,103.21,102.89,103.16,188837.0,101.5227,101.6705,101.3552,101.6212,188837.0
2024-01-11 10:30:00,103.18,103.55,102.78,103.25,253922.0,101.6409,102.0054,101.2469,101.7099,253922.0
2024-01-11 10:40:00,103.25,103.31,102.69,102.8,189726.0,101.7099,101.769,101.1582,101.2666,189726.0
2024-01-11 10:50:00,102.82,102.89,102.43,102.52,222652.0,101.2863,101.3552,100.9021,100.9908,222652.0
2024-01-11 11:00:00,102.51,102.69,102.33,102.39,241196.0,100.9809,101.1582,100.8036,100.8627,241196.0
2024-01-11 11:10:00,102.37,102.5,101.54,101.78,388927.0,100.843,100.971,100.0254,100.2618,388927.0
2024-01-11 11:20:00,101.75,102.07,101.71,101.91,161453.0,100.2322,100.5475,100.1928,100.3899,161453.0
2024-01-11 11:30:00,101.9,101.95,101.49,101.55,143491.0,100.38,100.4293,99.9761,100.0352,143491.0
2024-01-11 11:40:00,101.56,102.1,101.38,102.09,175189.0,100.0451,100.577,99.8678,100.5672,175189.0
2024-01-11 11:50:00,102.07,102.2,101.58,101.64,167197.0,100.5475,100.6755,100.0648,100.1239,167197.0
2024-01-11 12:00:00,101.61,102.09,101.57,102.04,181830.0,100.0943,100.5672,100.0549,100.5179,181830.0
2024-01-11 12:10:00,102.04,102.25,101.94,102.03,132113.0,100.5179,100.7248,100.4194,100.5081,132113.0
2024-01-11 12:20:00,102.01,102.17,101.79,101.82,157799.0,100.4884,100.646,100.2716,100.3012,157799.0
2024-01-11 12:30:00,101.85,102.08,101.85,102.06,115064.0,100.3307,100.5573,100.3307,100.5376,115064.0
2024-01-11 12:40:00,102.07,102.57,102.07,102.51,142605.0,100.5475,101.04,100.5475,100.9809,142605.0
2024-01-11 12:50:00,102.5,102.75,102.38,102.49,152354.0,100.971,101.2173,100.8528,100.9612,152354.0
2024-01-11 13:00:00,102.48,103.0,102.44,102.85,144850.0,100.9513,101.4636,100.9119,101.3158,144850.0
2024-01-11 13:10:00,102.86,103.2,102.83,103.02,154202.0,101.3257,101.6606,101.2961,101.4833,154202.0
2024-01-11 13:20:00,103.02,103.17,102.94,103.02,106920.0,101.4833,101.6311,101.4045,101.4833,106920.0
2024-01-11 13:30:00,103.01,103.2,102.92,103.13,80994.0,101.4734,101.6606,101.3848,101.5917,80994.0
2024-01-11 13:40:00,103.15,103.23,103.04,103.15,99567.0,101.6114,101.6902,101.503,101.6114,99567.0
2024-01-11 13:50:00,103.15,103.71,103.04,103.67,177911.0,101.6114,102.163,101.503,102.1236,177911.0
2024-01-11 14:00:00,103.68,103.9,103.4,103.41,159734.0,102.1334,102.3502,101.8576,101.8675,159734.0
2024-01-11 14:10:00,103.42,103.82,103.42,103.6,118851.0,101.8773,102.2714,101.8773,102.0546,118851.0
2024-01-11 14:20:00,103.6,103.97,103.46,103.89,94189.0,102.0546,102.4191,101.9167,102.3403,94189.0
2024-01-11 14:30:00,103.9,104.02,103.78,103.93,123038.0,102.3502,102.4684,102.232,102.3797,123038.0
2024-01-11 14:40:00,103.95,104.1,103.85,104.02,124769.0,102.3994,102.5472,102.3009,102.4684,124769.0
2024-01-11 14:50:00,104.05,104.45,104.05,104.35,157015.0,102.4979,102.892,102.4979,102.7935,157015.0
2024-01-11 15:00:00,104.39,104.4,103.8,103.86,139812.0,102.8329,102.8427,102.2517,102.3108,139812.0
2024-01-11 15:10:00,103.86,103.95,103.47,103.67,183300.0,102.3108,102.3994,101.9266,102.1236,183300.0
2024-01-11 15:20:00,103.68,104.03,103.65,103.76,146405.0,102.1334,102.4782,102.1039,102.2123,146405.0
2024-01-11 15:30:00,103.76,103.99,103.62,103.72,134745.0,102.2123,102.4388,102.0743,102.1729,134745.0
2024-01-11 15:40:00,103.71,103.98,103.63,103.87,151207.0,102.163,102.429,102.0842,102.3206,151207.0
2024-01-11 15:50:00,103.84,104.29,103.52,104.05,384135.0,102.2911,102.7343,101.9758,102.4979,384135.0
2024-01-12 09:30:00,104.97,105.43,104.93,105.32,439153.0,103.4042,103.8573,103.3648,103.749,439153.0
2024-01-12 09:40:00,105.32,105.48,105.15,105.17,266040.0,103.749,103.9066,103.5815,103.6012,266040.0
2024-01-12 09:50:00,105.17,105.33,104.49,104.51,232498.0,103.6012,103.7588,102.9314,102.9511,232498.0
2024-01-12 10:00:00,104.53,104.75,103.94,104.6,320385.0,102.9708,103.1875,102.3896,103.0397,320385.0
2024-01-12 10:10:00,104.62,104.68,103.71,103.77,240948.0,103.0594,103.1185,102.163,102.2221,240948.0
2024-01-12 10:20:00,103.81,104.24,103.81,104.13,197683.0,102.2615,102.6851,102.2615,102.5767,197683.0
2024-01-12 10:30:00,104.14,104.38,103.79,103.89,154068.0,102.5866,102.823,102.2418,102.3403,154068.0
2024-01-12 10:40:00,103.89,104.15,103.55,103.6,186091.0,102.3403,102.5964,102.0054,102.0546,186091.0
2024-01-12 10:50:00,103.62,103.72,103.29,103.66,261054.0,102.0743,102.1729,101.7493,102.1137,261054.0
2024-01-12 11:00:00,103.66,104.14,103.53,104.09,147466.0,102.1137,102.5866,101.9857,102.5373,147466.0
2024-01-12 11:10:00,104.08,104.26,103.95,104.15,133555.0,102.5275,102.7048,102.3994,102.5964,133555.0
2024-01-12 11:20:00,104.13,104.3,103.94,104.18,140345.0,102.5767,102.7442,102.3896,102.626,140345.0
2024-01-12 11:30:00,104.2,104.33,103.4,103.7,141855.0,102.6457,102.7738,101.8576,102.1531,141855.0
2024-01-12 11:40:00,103.72,103.78,103.44,103.6,131442.0,102.1729,102.232,101.897,102.0546,131442.0
2024-01-12 11:50:00,103.57,103.71,103.44,103.56,89572.0,102.0251,102.163,101.897,102.0152,89572.0
2024-01-12 12:00:00,103.57,103.67,103.38,103.54,94801.0,102.0251,102.1236,101.8379,101.9955,94801.0
2024-01-12 12:10:00,103.56,103.94,103.54,103.9,110225.0,102.0152,102.3896,101.9955,102.3502,110225.0
2024-01-12 12:20:00,103.9,104.0,103.5,103.75,119577.0,102.3502,102.4487,101.9561,102.2024,119577.0
2024-01-12 12:30:00,103.76,103.86,103.53,103.72,40455.0,102.2123,102.3108,101.9857,102.1729,40455.0
2024-01-12 12:40:00,103.71,103.84,103.59,103.75,40905.0,102.163,102.2911,102.0448,102.2024,40905.0
2024-01-12 12:50:00,103.72,104.1,103.67,103.88,138670.0,102.1729,102.5472,102.1236,102.3305,138670.0
2024-01-12 13:00:00,103.88,104.13,103.88,104.1,90603.0,102.3305,102.5767,102.3305,102.5472,90603.0
2024-01-12 13:10:00,104.1,104.23,104.08,104.14,74100.0,102.5472,102.6752,102.5275,102.5866,74100.0
2024-01-12 13:20:00,104.14,104.27,103.99,104.18,81833.0,102.5866,102.7146,102.4388,102.626,81833.0
2024-01-12 13:30:00,104.2,104.35,104.11,104.31,54216.0,102.6457,102.7935,102.557,102.7541,54216.0
2024-01-12 13:40:00,104.31,104.39,104.21,104.34,58417.0,102.7541,102.8329,102.6555,102.7836,58417.0
2024-01-12 13:50:00,104.35,104.45,104.2,104.39,62137.0,102.7935,102.892,102.6457,102.8329,62137.0
2024-01-12 14:00:00,104.39,104.55,104.38,104.53,185104.0,102.8329,102.9905,102.823,102.9708,185104.0
2024-01-12 14:10:00,104.52,104.66,104.44,104.54,74009.0,102.9609,103.0988,102.8821,102.9806,74009.0
2024-01-12 14:20:00,104.55,104.58,104.17,104.38,76469.0,102.9905,103.02,102.6161,102.823,76469.0
2024-01-12 14:30:00,104.38,104.39,103.89,104.12,103555.0,102.823,102.8329,102.3403,102.5669,103555.0
2024-01-12 14:40:00,104.13,104.17,103.92,104.02,78173.0,102.5767,102.6161,102.3699,102.4684,78173.0
2024-01-12 14:50:00,104.02,104.17,103.89,103.96,121536.0,102.4684,102.6161,102.3403,102.4093,121536.0
2024-01-12 15:00:00,103.95,104.08,103.82,103.89,115945.0,102.3994,102.5275,102.2714,102.3403,115945.0
2024-01-12 15:10:00,103.9,103.97,103.79,103.83,62467.0,102.3502,102.4191,102.2418,102.2812,62467.0
2024-01-12 15:20:00,103.83,103.98,103.62,103.91,89910.0,102.2812,102.429,102.0743,102.36,89910.0
2024-01-12 15:30:00,103.9,104.11,103.85,103.99,141549.0,102.3502,102.557,102.3009,102.4388,141549.0
2024-01-12 15:40:00,103.97,104.24,103.85,104.24,163019.0,102.4191,102.6851,102.3009,102.6851,163019.0
2024-01-12 15:50:00,104.25,104.37,104.04,104.21,395244.0,102.6949,102.8132,102.4881,102.6555,395244.0
2024-01-16 09:30:00,103.26,103.5,102.73,102.86,378964.0,101.7197,101.9561,101.1976,101.3257,378964.0
2024-01-16 09:40:00,102.86,102.86,102.29,102.35,289336.0,101.3257,101.3257,100.7642,100.8233,289336.0
2024-01-16 09:50:00,102.35,102.79,102.1,102.77,256467.0,100.8233,101.2567,100.577,101.237,256467.0
2024-01-16 10:00:00,102.8,102.98,102.54,102.92,232751.0,101.2666,101.4439,101.0105,101.3848,232751.0
2024-01-16 10:10:00,102.92,103.42,102.87,103.37,239877.0,101.3848,101.8773,101.3355,101.8281,239877.0
2024-01-16 10:20:00,103.36,103.92,103.33,103.71,328064.0,101.8182,102.3699,101.7887,102.163,328064.0
2024-01-16 10:30:00,103.71,103.93,103.49,103.85,237617.0,102.163,102.3797,101.9463,102.3009,237617.0
2024-01-16 10:40:00,103.85,104.12,103.84,104.06,359380.0,102.3009,102.5669,102.2911,102.5078,359380.0
2024-01-16 10:50:00,104.08,104.14,103.87,103.88,202350.0,102.5275,102.5866,102.3206,102.3305,202350.0
2024-01-16 11:00:00,103.9,104.01,102.84,103.32,723183.0,102.3502,102.4585,101.306,101.7788,723183.0
2024-01-16 11:10:00,103.34,103.84,102.97,103.65,288309.0,101.7985,102.2911,101.434,102.1039,288309.0
2024-01-16 11:20:00,103.67,104.15,103.61,103.67,209745.0,102.1236,102.5964,102.0645,102.1236,209745.0
2024-01-16 11:30:00,103.7,104.04,103.56,103.76,125271.0,102.1531,102.4881,102.0152,102.2123,125271.0
2024-01-16 11:40:00,103.74,103.83,103.46,103.57,128282.0,102.1926,102.2812,101.9167,102.0251,128282.0
2024-01-16 11:50:00,103.57,103.67,103.1,103.26,148998.0,102.0251,102.1236,101.5621,101.7197,148998.0
2024-01-16 12:00:00,103.24,103.35,102.77,102.86,178476.0,101.7,101.8084,101.237,101.3257,178476.0
2024-01-16 12:10:00,102.84,103.06,102.79,102.87,167804.0,101.306,101.5227,101.2567,101.3355,167804.0
2024-01-16 12:20:00,102.85,103.1,102.67,102.71,148549.0,101.3158,101.5621,101.1385,101.1779,148549.0
2024-01-16 12:30:00,102.72,102.88,102.47,102.8,235339.0,101.1878,101.3454,100.9415,101.2666,235339.0
2024-01-16 12:40:00,102.8,102.88,102.48,102.52,150658.0,101.2666,101.3454,100.9513,100.9908,150658.0
2024-01-16 12:50:00,102.5,102.72,102.37,102.4,186259.0,100.971,101.1878,100.843,100.8725,186259.0
2024-01-16 13:00:00,102.4,102.65,102.32,102.59,165651.0,100.8725,101.1188,100.7937,101.0597,165651.0
2024-01-16 13:10:00,102.61,103.22,102.56,103.01,325749.0,101.0794,101.6803,101.0302,101.4734,325749.0
2024-01-16 13:20:00,103.03,103.09,102.71,103.09,217677.0,101.4931,101.5522,101.1779,101.5522,217677.0
2024-01-16 13:30:00,103.1,103.23,102.76,102.8,165959.0,101.5621,101.6902,101.2272,101.2666,165959.0
2024-01-16 13:40:00,102.78,102.85,102.51,102.58,129530.0,101.2469,101.3158,100.9809,101.0499,129530.0
2024-01-16 13:50:00,102.56,102.61,102.29,102.48,143374.0,101.0302,101.0794,100.7642,100.9513,143374.0
2024-01-16 14:00:00,102.48,102.56,102.18,102.21,161096.0,100.9513,101.0302,100.6558,100.6854,161096.0
2024-01-16 14:10:00,102.22,102.25,101.82,101.84,175746.0,100.6952,100.7248,100.3012,100.3209,175746.0
2024-01-16 14:20:00,101.85,102.31,101.85,102.16,218465.0,100.3307,100.7839,100.3307,100.6361,218465.0
2024-01-16 14:30:00,102.16,102.31,102.01,102.25,169010.0,100.6361,100.7839,100.4884,100.7248,169010.0
2024-01-16 14:40:00,102.25,102.6,102.17,102.55,168386.0,100.7248,101.0696,100.646,101.0203,168386.0
2024-01-16 14:50:00,102.55,102.67,102.51,102.63,126014.0,101.0203,101.1385,100.9809,101.0991,126014.0
2024-01-16 15:00:00,102.63,102.74,102.53,102.64,126346.0,101.0991,101.2075,101.0006,101.109,126346.0
2024-01-16 15:10:00,102.65,102.76,102.5,102.69,121356.0,101.1188,101.2272,100.971,101.1582,121356.0
2024-01-16 15:20:00,102.7,102.74,102.41,102.46,118070.0,101.1681,101.2075,100.8824,100.9316,118070.0
2024-01-16 15:30:00,102.46,102.54,102.29,102.46,160696.0,100.9316,101.0105,100.7642,100.9316,160696.0
2024-01-16 15:40:00,102.45,102.66,102.37,102.53,195596.0,100.9218,101.1287,100.843,101.0006,195596.0
2024-01-16 15:50:00,102.53,103.15,102.46,103.08,979809.0,101.0006,101.6114,100.9316,101.5424,979809.0
2024-01-17 09:30:00,100.99,101.05,100.6,100.89,750637.0,99.4836,99.5427,99.0994,99.3851,750637.0
2024-01-17 09:40:00,100.89,100.9,100.53,100.67,277357.0,99.3851,99.3949,99.0304,99.1683,277357.0
2024-01-17 09:50:00,100.67,100.94,100.47,100.66,317285.0,99.1683,99.4343,98.9713,99.1585,317285.0
2024-01-17 10:00:00,100.66,101.17,100.49,101.01,332247.0,99.1585,99.6609,98.991,99.5033,332247.0
2024-01-17 10:10:00,100.98,101.27,100.8,100.83,275278.0,99.4737,99.7594,99.2964,99.326,275278.0
2024-01-17 10:20:00,100.81,101.19,100.65,101.01,234025.0,99.3063,99.6806,99.1486,99.5033,234025.0
2024-01-17 10:30:00,100.99,101.29,100.79,101.27,249312.0,99.4836,99.7791,99.2866,99.7594,249312.0
2024-01-17 10:40:00,101.26,101.33,101.02,101.19,269739.0,99.7495,99.8185,99.5131,99.6806,269739.0
2024-01-17 10:50:00,101.18,101.26,100.94,101.12,166277.0,99.6707,99.7495,99.4343,99.6116,166277.0
2024-01-17 11:00:00,101.11,101.61,101.11,101.42,247300.0,99.6018,100.0943,99.6018,99.9072,247300.0
2024-01-17 11:10:00,101.41,101.57,101.27,101.39,151186.0,99.8973,100.0549,99.7594,99.8776,151186.0
2024-01-17 11:20:00,101.4,101.62,101.38,101.44,140086.0,99.8875,100.1042,99.8678,99.9269,140086.0
2024-01-17 11:30:00,101.45,101.62,101.35,101.6,104064.0,99.9367,100.1042,99.8382,100.0845,104064.0
2024-01-17 11:40:00,101.6,101.62,101.38,101.43,110210.0,100.0845,100.1042,99.8678,99.917,110210.0
2024-01-17 11:50:00,101.44,101.46,101.19,101.24,96989.0,99.9269,99.9466,99.6806,99.7298,96989.0
2024-01-17 12:00:00,101.21,101.3,100.99,100.99,127407.0,99.7003,99.7889,99.4836,99.4836,127407.0
2024-01-17 12:10:00,100.97,101.28,100.93,101.08,128598.0,99.4639,99.7692,99.4245,99.5722,128598.0
2024-01-17 12:20:00,101.09,101.12,100.73,100.79,122679.0,99.5821,99.6116,99.2275,99.2866,122679.0
2024-01-17 12:30:00,100.8,100.88,100.68,100.74,100236.0,99.2964,99.3752,99.1782,99.2373,100236.0
2024-01-17 12:40:00,100.74,100.86,100.54,100.8,146145.0,99.2373,99.3555,99.0403,99.2964,146145.0
2024-01-17 12:50:00,100.8,101.06,100.76,100.91,135947.0,99.2964,99.5525,99.257,99.4048,135947.0
2024-01-17 13:00:00,100.91,101.12,100.8,100.82,105080.0,99.4048,99.6116,99.2964,99.3161,105080.0
2024-01-17 13:10:00,100.81,100.81,100.42,100.52,156930.0,99.3063,99.3063,98.9221,99.0206,156930.0
2024-01-17 13:20:00,100.51,100.53,100.1,100.27,233156.0,99.0107,99.0304,98.6068,98.7743,233156.0
2024-01-17 13:30:00,100.26,100.28,99.95,100.03,165941.0,98.7645,98.7842,98.4591,98.5379,165941.0
2024-01-17 13:40:00,100.03,100.05,99.72,99.82,181841.0,98.5379,98.5576,98.2325,98.331,181841.0
2024-01-17 13:50:00,99.81,100.29,99.8,100.23,267812.0,98.3212,98.794,98.3113,98.7349,267812.0
2024-01-17 14:00:00,100.23,100.45,100.17,100.27,139030.0,98.7349,98.9516,98.6758,98.7743,139030.0
2024-01-17 14:10:00,100.27,100.4,100.16,100.37,67269.0,98.7743,98.9024,98.666,98.8728,67269.0
2024-01-17 14:20:00,100.36,100.71,100.33,100.59,163796.0,98.863,99.2077,98.8334,99.0895,163796.0
2024-01-17 14:30:00,100.61,100.74,100.58,100.64,90730.0,99.1092,99.2373,99.0797,99.1388,90730.0
2024-01-17 14:40:00,100.65,100.96,100.61,100.75,120083.0,99.1486,99.454,99.1092,99.2472,120083.0
2024-01-17 14:50:00,100.75,100.86,100.73,100.77,63003.0,99.2472,99.3555,99.2275,99.2669,63003.0
2024-01-17 15:00:00,100.77,100.82,100.49,100.55,110161.0,99.2669,99.3161,98.991,99.0501,110161.0
2024-01-17 15:10:00,100.55,100.62,100.28,100.54,86588.0,99.0501,99.1191,98.7842,99.0403,86588.0
2024-01-17 15:20:00,100.57,100.57,100.25,100.38,62455.0,99.0698,99.0698,98.7546,98.8827,62455.0
2024-01-17 15:30:00,100.37,100.94,100.35,100.88,152203.0,98.8728,99.4343,98.8531,99.3752,152203.0
2024-01-17 15:40:00,100.89,101.04,100.82,100.93,190108.0,99.3851,99.5328,99.3161,99.4245,190108.0
2024-01-17 15:50:00,100.93,101.5,100.93,101.3,420055.0,99.4245,99.986,99.4245,99.7889,420055.0
2024-01-18 09:30:00,102.28,102.55,102.09,102.36,455231.0,100.7543,101.0203,100.5672,100.8331,455231.0
2024-01-18 09:40:00,102.38,102.58,101.93,102.13,359143.0,100.8528,101.0499,100.4096,100.6066,359143.0
2024-01-18 09:50:00,102.12,102.22,101.88,102.2,190486.0,100.5967,100.6952,100.3603,100.6755,190486.0
2024-01-18 10:00:00,102.19,102.35,101.89,102.03,176956.0,100.6657,100.8233,100.3701,100.5081,176956.0
2024-01-18 10:10:00,102.03,102.49,101.99,102.19,251675.0,100.5081,100.9612,100.4687,100.6657,251675.0
2024-01-18 10:20:00,102.2,102.49,101.98,102.39,175967.0,100.6755,100.9612,100.4588,100.8627,175967.0
2024-01-18 10:30:00,102.4,102.81,102.14,102.66,319040.0,100.8725,101.2764,100.6164,101.1287,319040.0
2024-01-18 10:40:00,102.68,102.8,102.5,102.8,160692.0,101.1484,101.2666,100.971,101.2666,160692.0
2024-01-18 10:50:00,102.82,102.85,102.3,102.47,95623.0,101.2863,101.3158,100.774,100.9415,95623.0
2024-01-18 11:00:00,102.47,102.48,102.08,102.29,163035.0,100.9415,100.9513,100.5573,100.7642,163035.0
2024-01-18 11:10:00,102.3,102.65,102.29,102.6,93182.0,100.774,101.1188,100.7642,101.0696,93182.0
2024-01-18 11:20:00,102.57,102.78,102.55,102.73,84876.0,101.04,101.2469,101.0203,101.1976,84876.0
2024-01-18 11:30:00,102.73,102.93,102.68,102.81,123744.0,101.1976,101.3946,101.1484,101.2764,123744.0
2024-01-18 11:40:00,102.81,102.81,102.4,102.46,139182.0,101.2764,101.2764,100.8725,100.9316,139182.0
2024-01-18 11:50:00,102.43,102.8,102.43,102.58,134019.0,100.9021,101.2666,100.9021,101.0499,134019.0
2024-01-18 12:00:00,102.59,102.63,101.84,101.99,306567.0,101.0597,101.0991,100.3209,100.4687,306567.0
2024-01-18 12:10:00,101.99,102.19,101.65,101.97,201042.0,100.4687,100.6657,100.1337,100.449,201042.0
2024-01-18 12:20:00,101.96,102.07,101.8,102.01,74918.0,100.4391,100.5475,100.2815,100.4884,74918.0
2024-01-18 12:30:00,101.99,101.99,101.64,101.94,139515.0,100.4687,100.4687,100.1239,100.4194,139515.0
2024-01-18 12:40:00,101.93,102.06,101.78,102.04,102496.0,100.4096,100.5376,100.2618,100.5179,102496.0
2024-01-18 12:50:00,102.01,102.05,101.67,101.75,92049.0,100.4884,100.5278,100.1534,100.2322,92049.0
2024-01-18 13:00:00,101.76,101.76,101.27,101.58,173808.0,100.2421,100.2421,99.7594,100.0648,173808.0
2024-01-18 13:10:00,101.56,101.63,101.36,101.46,59724.0,100.0451,100.114,99.8481,99.9466,59724.0
2024-01-18 13:20:00,101.44,101.62,101.29,101.49,75802.0,99.9269,100.1042,99.7791,99.9761,75802.0
2024-01-18 13:30:00,101.45,102.05,101.44,102.04,122575.0,99.9367,100.5278,99.9269,100.5179,122575.0
2024-01-18 13:40:00,102.04,102.27,101.95,102.19,99538.0,100.5179,100.7445,100.4293,100.6657,99538.0
2024-01-18 13:50:00,102.21,102.37,102.16,102.27,79025.0,100.6854,100.843,100.6361,100.7445,79025.0
2024-01-18 14:00:00,102.27,102.62,102.27,102.56,137031.0,100.7445,101.0893,100.7445,101.0302,137031.0
2024-01-18 14:10:00,102.57,102.94,102.53,102.81,179661.0,101.04,101.4045,101.0006,101.2764,179661.0
2024-01-18 14:20:00,102.83,103.35,102.73,103.33,198572.0,101.2961,101.8084,101.1976,101.7887,198572.0
2024-01-18 14:30:00,103.34,103.53,103.31,103.35,225026.0,101.7985,101.9857,101.769,101.8084,225026.0
2024-01-18 14:40:00,103.35,103.42,102.88,103.19,180242.0,101.8084,101.8773,101.3454,101.6508,180242.0
2024-01-18 14:50:00,103.18,103.49,103.18,103.41,110780.0,101.6409,101.9463,101.6409,101.8675,110780.0
2024-01-18 15:00:00,103.43,103.71,103.3,103.67,101512.0,101.8872,102.163,101.7591,102.1236,101512.0
2024-01-18 15:10:00,103.67,103.74,103.55,103.59,180622.0,102.1236,102.1926,102.0054,102.0448,180622.0
2024-01-18 15:20:00,103.55,103.83,103.53,103.81,128732.0,102.0054,102.2812,101.9857,102.2615,128732.0
2024-01-18 15:30:00,103.83,103.9,103.58,103.6,165662.0,102.2812,102.3502,102.0349,102.0546,165662.0
2024-01-18 15:40:00,103.58,103.92,103.49,103.82,150611.0,102.0349,102.3699,101.9463,102.2714,150611.0
2024-01-18 15:50:00,103.81,104.22,103.71,103.86,438053.0,102.2615,102.6654,102.163,102.3108,438053.0
2024-01-19 09:30:00,104.6,104.8,104.2,104.26,491569.0,103.0397,103.2367,102.6457,102.7048,491569.0
2024-01-19 09:40:00,104.24,104.4,104.14,104.32,220275.0,102.6851,102.8427,102.5866,102.7639,220275.0
2024-01-19 09:50:00,104.35,104.76,104.23,104.75,223892.0,102.7935,103.1973,102.6752,103.1875,223892.0
2024-01-19 10:00:00,104.8,105.07,104.17,104.32,369454.0,103.2367,103.5027,102.6161,102.7639,369454.0
2024-01-19 10:10:00,104.32,104.78,104.23,104.7,259699.0,102.7639,103.217,102.6752,103.1382,259699.0
2024-01-19 10:20:00,104.72,104.85,104.41,104.8,139883.0,103.1579,103.286,102.8526,103.2367,139883.0
2024-01-19 10:30:00,104.79,104.81,104.39,104.74,218171.0,103.2269,103.2466,102.8329,103.1776,218171.0
2024-01-19 10:40:00,104.74,104.99,104.66,104.77,230197.0,103.1776,103.4239,103.0988,103.2072,230197.0
2024-01-19 10:50:00,104.78,105.2,104.66,105.01,270133.0,103.217,103.6308,103.0988,103.4436,270133.0
2024-01-19 11:00:00,105.03,105.32,104.84,105.26,210690.0,103.4633,103.749,103.2761,103.6899,210690.0
2024-01-19 11:10:00,105.26,105.64,105.26,105.45,321606.0,103.6899,104.0642,103.6899,103.877,321606.0
2024-01-19 11:20:00,105.47,105.55,105.33,105.39,174491.0,103.8967,103.9756,103.7588,103.8179,174491.0
2024-01-19 11:30:00,105.38,105.4,105.03,105.12,135457.0,103.8081,103.8278,103.4633,103.552,135457.0
2024-01-19 11:40:00,105.11,105.16,104.97,105.02,124361.0,103.5421,103.5914,103.4042,103.4535,124361.0
2024-01-19 11:50:00,105.03,105.43,105.03,105.4,195043.0,103.4633,103.8573,103.4633,103.8278,195043.0
2024-01-19 12:00:00,105.4,105.49,105.25,105.26,115451.0,103.8278,103.9164,103.68,103.6899,115451.0
2024-01-19 12:10:00,105.23,105.45,105.02,105.37,143845.0,103.6603,103.877,103.4535,103.7982,143845.0
2024-01-19 12:20:00,105.36,105.81,105.29,105.72,241875.0,103.7884,104.2317,103.7194,104.143,241875.0
2024-01-19 12:30:00,105.72,106.15,105.7,105.9,371111.0,104.143,104.5666,104.1233,104.3203,371111.0
2024-01-19 12:40:00,105.9,105.97,105.68,105.88,177804.0,104.3203,104.3893,104.1036,104.3006,177804.0
2024-01-19 12:50:00,105.89,106.27,105.89,106.26,151684.0,104.3105,104.6848,104.3105,104.675,151684.0
2024-01-19 13:00:00,106.27,106.34,105.97,106.27,205094.0,104.6848,104.7538,104.3893,104.6848,205094.0
2024-01-19 13:10:00,106.3,106.71,106.25,106.49,317216.0,104.7144,105.1183,104.6651,104.9015,317216.0
2024-01-19 13:20:00,106.5,106.8,106.5,106.76,206026.0,104.9114,105.2069,104.9114,105.1675,206026.0
2024-01-19 13:30:00,106.78,107.02,106.75,106.97,234512.0,105.1872,105.4236,105.1577,105.3744,234512.0
2024-01-19 13:40:00,106.99,107.1,106.9,107.01,183476.0,105.3941,105.5024,105.3054,105.4138,183476.0
2024-01-19 13:50:00,107.02,107.24,106.88,107.23,223149.0,105.4236,105.6403,105.2857,105.6305,223149.0
2024-01-19 14:00:00,107.23,107.4,107.13,107.38,137874.0,105.6305,105.798,105.532,105.7783,137874.0
2024-01-19 14:10:00,107.38,107.69,107.33,107.4,196938.0,105.7783,106.0836,105.729,105.798,196938.0
2024-01-19 14:20:00,107.41,107.91,107.27,107.42,352881.0,105.8078,106.3004,105.6699,105.8177,352881.0
2024-01-19 14:30:00,107.45,107.52,107.01,107.42,279859.0,105.8472,105.9162,105.4138,105.8177,279859.0
2024-01-19 14:40:00,107.45,107.57,107.21,107.49,321807.0,105.8472,105.9654,105.6108,105.8866,321807.0
2024-01-19 14:50:00,107.52,107.61,107.26,107.58,205729.0,105.9162,106.0048,105.66,105.9753,205729.0
2024-01-19 15:00:00,107.59,107.79,107.47,107.62,174627.0,105.9851,106.1821,105.8669,106.0147,174627.0
2024-01-19 15:10:00,107.63,107.71,107.5,107.58,116293.0,106.0245,106.1033,105.8965,105.9753,116293.0
2024-01-19 15:20:00,107.6,107.63,107.31,107.52,135914.0,105.995,106.0245,105.7093,105.9162,135914.0
2024-01-19 15:30:00,107.55,107.69,107.43,107.5,187083.0,105.9457,106.0836,105.8275,105.8965,187083.0
2024-01-19 15:40:00,107.5,107.59,107.34,107.55,236732.0,105.8965,105.9851,105.7389,105.9457,236732.0
2024-01-19 15:50:00,107.54,107.76,107.45,107.76,409171.0,105.9359,106.1526,105.8472,106.1526,409171.0
2024-01-22 09:30:00,108.71,109.36,108.7,109.31,420512.0,107.0884,107.7287,107.0786,107.6795,420512.0
2024-01-22 09:40:00,109.31,109.34,108.92,109.28,266359.0,107.6795,107.709,107.2953,107.6499,266359.0
2024-01-22 09:50:00,109.26,109.54,109.21,109.43,271331.0,107.6302,107.906,107.581,107.7977,271331.0
2024-01-22 10:00:00,109.45,109.56,108.91,109.3,282779.0,107.8174,107.9257,107.2854,107.6696,282779.0
2024-01-22 10:10:00,109.33,109.46,109.11,109.12,111947.0,107.6992,107.8272,107.4825,107.4923,111947.0
2024-01-22 10:20:00,109.16,109.35,108.91,108.99,172239.0,107.5317,107.7189,107.2854,107.3642,172239.0
2024-01-22 10:30:00,108.99,109.01,108.47,108.94,292026.0,107.3642,107.3839,106.852,107.315,292026.0
2024-01-22 10:40:00,108.92,108.93,108.32,108.4,298199.0,107.2953,107.3051,106.7042,106.783,298199.0
2024-01-22 10:50:00,108.39,108.7,108.33,108.4,213046.0,106.7732,107.0786,106.7141,106.783,213046.0
2024-01-22 11:00:00,108.44,108.55,108.07,108.5,193014.0,106.8224,106.9308,106.458,106.8815,193014.0
2024-01-22 11:10:00,108.51,108.76,108.45,108.7,202460.0,106.8914,107.1377,106.8323,107.0786,202460.0
2024-01-22 11:20:00,108.71,108.83,108.63,108.77,109392.0,107.0884,107.2066,107.0096,107.1475,109392.0
2024-01-22 11:30:00,108.78,108.84,108.64,108.66,107950.0,107.1574,107.2165,107.0195,107.0392,107950.0
2024-01-22 11:40:00,108.66,108.68,108.41,108.59,138544.0,107.0392,107.0589,106.7929,106.9702,138544.0
2024-01-22 11:50:00,108.59,108.87,108.49,108.78,100820.0,106.9702,107.246,106.8717,107.1574,100820.0
2024-01-22 12:00:00,108.78,108.83,108.26,108.36,153401.0,107.1574,107.2066,106.6451,106.7436,153401.0
2024-01-22 12:10:00,108.37,108.64,108.24,108.57,131165.0,106.7535,107.0195,106.6254,106.9505,131165.0
2024-01-22 12:20:00,108.58,108.75,108.56,108.66,130355.0,106.9604,107.1278,106.9407,107.0392,130355.0
2024-01-22 12:30:00,108.68,108.76,108.4,108.61,126952.0,107.0589,107.1377,106.783,106.9899,126952.0
2024-01-22 12:40:00,108.61,108.67,108.49,108.56,97107.0,106.9899,107.049,106.8717,106.9407,97107.0
2024-01-22 12:50:00,108.54,108.7,108.45,108.56,107186.0,106.921,107.0786,106.8323,106.9407,107186.0
2024-01-22 13:00:00,108.58,108.58,108.27,108.34,144918.0,106.9604,106.9604,106.655,106.7239,144918.0
2024-01-22 13:10:00,108.34,108.58,108.32,108.32,91281.0,106.7239,106.9604,106.7042,106.7042,91281.0
2024-01-22 13:20:00,108.3,108.48,107.92,108.01,184978.0,106.6845,106.8618,106.3102,106.3989,184978.0
2024-01-22 13:30:00,107.99,108.39,107.98,108.34,117295.0,106.3792,106.7732,106.3693,106.7239,117295.0
2024-01-22 13:40:00,108.34,108.53,108.23,108.45,109628.0,106.7239,106.9111,106.6156,106.8323,109628.0
2024-01-22 13:50:00,108.47,108.71,108.43,108.63,138944.0,106.852,107.0884,106.8126,107.0096,138944.0
2024-01-22 14:00:00,108.63,108.74,108.63,108.68,60126.0,107.0096,107.118,107.0096,107.0589,60126.0
2024-01-22 14:10:00,108.65,108.65,108.2,108.23,146984.0,107.0293,107.0293,106.586,106.6156,146984.0
2024-01-22 14:20:00,108.22,108.47,108.09,108.47,148194.0,106.6057,106.852,106.4777,106.852,148194.0
2024-01-22 14:30:00,108.47,108.58,108.25,108.48,132662.0,106.852,106.9604,106.6353,106.8618,132662.0
2024-01-22 14:40:00,108.5,108.53,108.32,108.44,93220.0,106.8815,106.9111,106.7042,106.8224,93220.0
2024-01-22 14:50:00,108.43,108.51,108.37,108.49,87158.0,106.8126,106.8914,106.7535,106.8717,87158.0
2024-01-22 15:00:00,108.51,108.53,108.28,108.52,130821.0,106.8914,106.9111,106.6648,106.9013,130821.0
2024-01-22 15:10:00,108.51,108.62,108.45,108.59,162829.0,106.8914,106.9998,106.8323,106.9702,162829.0
2024-01-22 15:20:00,108.59,108.88,108.5,108.8,201200.0,106.9702,107.2559,106.8815,107.1771,201200.0
2024-01-22 15:30:00,108.81,108.86,108.65,108.66,139539.0,107.1869,107.2362,107.0293,107.0392,139539.0
2024-01-22 15:40:00,108.68,108.77,108.37,108.41,281015.0,107.0589,107.1475,106.7535,106.7929,281015.0
2024-01-22 15:50:00,108.41,108.67,108.28,108.4,1772222.0,106.7929,107.049,106.6648,106.783,1772222.0
2024-01-23 09:30:00,108.68,108.93,108.39,108.65,546873.0,107.0589,107.3051,106.7732,107.0293,546873.0
2024-01-23 09:40:00,108.64,108.78,108.5,108.63,206909.0,107.0195,107.1574,106.8815,107.0096,206909.0
2024-01-23 09:50:00,108.65,108.76,108.56,108.67,102083.0,107.0293,107.1377,106.9407,107.049,102083.0
2024-01-23 10:00:00,108.67,108.79,108.48,108.65,149676.0,107.049,107.1672,106.8618,107.0293,149676.0
2024-01-23 10:10:00,108.61,108.85,108.59,108.75,149866.0,106.9899,107.2263,106.9702,107.1278,149866.0
2024-01-23 10:20:00,108.75,108.77,108.31,108.6,223595.0,107.1278,107.1475,106.6944,106.9801,223595.0
2024-01-23 10:30:00,108.6,108.6,108.29,108.47,195364.0,106.9801,106.9801,106.6747,106.852,195364.0
2024-01-23 10:40:00,108.47,108.49,108.12,108.25,170326.0,106.852,106.8717,106.5072,106.6353,170326.0
2024-01-23 10:50:00,108.25,108.27,108.06,108.19,147098.0,106.6353,106.655,106.4481,106.5762,147098.0
2024-01-23 11:00:00,108.2,108.57,108.18,108.37,226678.0,106.586,106.9505,106.5663,106.7535,226678.0
2024-01-23 11:10:00,108.37,108.48,108.02,108.11,203497.0,106.7535,106.8618,106.4087,106.4974,203497.0
2024-01-23 11:20:00,108.08,108.21,107.98,108.07,141703.0,106.4678,106.5959,106.3693,106.458,141703.0
2024-01-23 11:30:00,108.06,108.11,107.95,108.07,172713.0,106.4481,106.4974,106.3398,106.458,172713.0
2024-01-23 11:40:00,108.08,108.28,107.98,108.11,144291.0,106.4678,106.6648,106.3693,106.4974,144291.0
2024-01-23 11:50:00,108.12,108.38,108.11,108.36,119801.0,106.5072,106.7633,106.4974,106.7436,119801.0
2024-01-23 12:00:00,108.36,108.39,108.2,108.3,100504.0,106.7436,106.7732,106.586,106.6845,100504.0
2024-01-23 12:10:00,108.3,108.37,108.19,108.26,75634.0,106.6845,106.7535,106.5762,106.6451,75634.0
2024-01-23 12:20:00,108.25,108.28,108.08,108.17,88975.0,106.6353,106.6648,106.4678,106.5565,88975.0
2024-01-23 12:30:00,108.17,108.26,108.08,108.17,53665.0,106.5565,106.6451,106.4678,106.5565,53665.0
2024-01-23 12:40:00,108.18,108.36,108.12,108.28,60206.0,106.5663,106.7436,106.5072,106.6648,60206.0
2024-01-23 12:50:00,108.28,108.66,108.28,108.63,149233.0,106.6648,107.0392,106.6648,107.0096,149233.0
2024-01-23 13:00:00,108.62,108.66,108.46,108.48,94366.0,106.9998,107.0392,106.8421,106.8618,94366.0
2024-01-23 13:10:00,108.49,108.66,108.47,108.59,88766.0,106.8717,107.0392,106.852,106.9702,88766.0
2024-01-23 13:20:00,108.6,108.68,108.51,108.52,99800.0,106.9801,107.0589,106.8914,106.9013,99800.0
2024-01-23 13:30:00,108.52,108.57,108.4,108.43,91928.0,106.9013,106.9505,106.783,106.8126,91928.0
2024-01-23 13:40:00,108.45,108.65,108.41,108.62,98396.0,106.8323,107.0293,106.7929,106.9998,98396.0
2024-01-23 13:50:00,108.62,108.71,108.54,108.68,97710.0,106.9998,107.0884,106.921,107.0589,97710.0
2024-01-23 14:00:00,108.68,108.73,108.51,108.57,96318.0,107.0589,107.1081,106.8914,106.9505,96318.0
2024-01-23 14:10:00,108.56,108.7,108.51,108.56,70709.0,106.9407,107.0786,106.8914,106.9407,70709.0
2024-01-23 14:20:00,108.57,108.61,108.44,108.56,71322.0,106.9505,106.9899,106.8224,106.9407,71322.0
2024-01-23 14:30:00,108.57,108.67,108.45,108.64,63232.0,106.9505,107.049,106.8323,107.0195,63232.0
2024-01-23 14:40:00,108.64,108.96,108.64,108.82,146337.0,107.0195,107.3347,107.0195,107.1968,146337.0
2024-01-23 14:50:00,108.81,109.0,108.74,108.91,131936.0,107.1869,107.3741,107.118,107.2854,131936.0
2024-01-23 15:00:00,108.91,109.07,108.81,109.0,128973.0,107.2854,107.443,107.1869,107.3741,128973.0
2024-01-23 15:10:00,109.0,109.33,108.99,109.26,176872.0,107.3741,107.6992,107.3642,107.6302,176872.0
2024-01-23 15:20:00,109.27,109.32,109.06,109.13,131857.0,107.6401,107.6893,107.4332,107.5022,131857.0
2024-01-23 15:30:00,109.13,109.2,108.94,108.95,217455.0,107.5022,107.5711,107.315,107.3248,217455.0
2024-01-23 15:40:00,108.96,109.17,108.92,108.97,217483.0,107.3347,107.5416,107.2953,107.3445,217483.0
2024-01-23 15:50:00,108.98,109.43,108.97,109.28,495604.0,107.3544,107.7977,107.3445,107.6499,495604.0
2024-01-24 09:30:00,111.22,111.23,110.87,110.89,371807.0,109.561,109.5708,109.2162,109.2359,371807.0
2024-01-24 09:40:00,110.9,110.98,110.65,110.72,170623.0,109.2457,109.3246,108.9995,109.0684,170623.0
2024-01-24 09:50:00,110.7,110.9,110.65,110.75,153700.0,109.0487,109.2457,108.9995,109.098,153700.0
2024-01-24 10:00:00,110.75,110.77,110.27,110.63,196540.0,109.098,109.1177,108.6251,108.9798,196540.0
2024-01-24 10:10:00,110.66,110.99,110.49,110.89,155606.0,109.0093,109.3344,108.8419,109.2359,155606.0
2024-01-24 10:20:00,110.91,111.06,110.75,111.03,154567.0,109.2556,109.4034,109.098,109.3738,154567.0
2024-01-24 10:30:00,111.04,111.32,110.94,111.31,150297.0,109.3837,109.6595,109.2852,109.6496,150297.0
2024-01-24 10:40:00,111.33,111.75,111.25,111.56,309906.0,109.6693,110.0831,109.5905,109.8959,309906.0
2024-01-24 10:50:00,111.55,111.55,111.13,111.32,179823.0,109.8861,109.8861,109.4723,109.6595,179823.0
2024-01-24 11:00:00,111.33,111.52,111.07,111.23,221448.0,109.6693,109.8565,109.4132,109.5708,221448.0
2024-01-24 11:10:00,111.24,111.3,111.01,111.3,142533.0,109.5807,109.6398,109.3541,109.6398,142533.0
2024-01-24 11:20:00,111.29,111.49,111.23,111.33,137038.0,109.6299,109.8269,109.5708,109.6693,137038.0
2024-01-24 11:30:00,111.33,111.43,111.17,111.26,103631.0,109.6693,109.7678,109.5117,109.6004,103631.0
2024-01-24 11:40:00,111.25,111.41,111.15,111.37,132850.0,109.5905,109.7481,109.492,109.7087,132850.0
2024-01-24 11:50:00,111.39,111.62,111.38,111.56,131855.0,109.7284,109.955,109.7186,109.8959,131855.0
2024-01-24 12:00:00,111.59,111.66,111.41,111.65,85119.0,109.9255,109.9944,109.7481,109.9846,85119.0
2024-01-24 12:10:00,111.66,111.69,111.3,111.36,170826.0,109.9944,110.024,109.6398,109.6989,170826.0
2024-01-24 12:20:00,111.35,111.7,111.23,111.57,121546.0,109.689,110.0338,109.5708,109.9058,121546.0
2024-01-24 12:30:00,111.61,111.79,111.61,111.69,112916.0,109.9452,110.1225,109.9452,110.024,112916.0
2024-01-24 12:40:00,111.7,111.76,111.6,111.75,82973.0,110.0338,110.0929,109.9353,110.0831,82973.0
2024-01-24 12:50:00,111.78,111.88,111.7,111.84,106577.0,110.1126,110.2111,110.0338,110.1717,106577.0
2024-01-24 13:00:00,111.85,111.86,111.27,111.46,268389.0,110.1816,110.1914,109.6102,109.7974,268389.0
2024-01-24 13:10:00,111.46,111.48,110.98,111.11,226134.0,109.7974,109.8171,109.3246,109.4526,226134.0
2024-01-24 13:20:00,111.12,111.49,111.05,111.37,209512.0,109.4625,109.8269,109.3935,109.7087,209512.0
2024-01-24 13:30:00,111.38,111.38,110.77,110.77,195429.0,109.7186,109.7186,109.1177,109.1177,195429.0
2024-01-24 13:40:00,110.77,111.0,110.66,110.76,142610.0,109.1177,109.3443,109.0093,109.1078,142610.0
2024-01-24 13:50:00,110.77,110.97,110.63,110.9,98367.0,109.1177,109.3147,108.9798,109.2457,98367.0
2024-01-24 14:00:00,110.9,110.94,110.73,110.74,84128.0,109.2457,109.2852,109.0783,109.0881,84128.0
2024-01-24 14:10:00,110.75,110.75,110.44,110.49,113146.0,109.098,109.098,108.7926,108.8419,113146.0
2024-01-24 14:20:00,110.48,110.5,109.98,110.15,268215.0,108.832,108.8517,108.3395,108.5069,268215.0
2024-01-24 14:30:00,110.19,110.37,110.01,110.24,154928.0,108.5463,108.7237,108.369,108.5956,154928.0
2024-01-24 14:40:00,110.26,110.68,110.26,110.63,288743.0,108.6153,109.029,108.6153,108.9798,288743.0
2024-01-24 14:50:00,110.64,110.72,110.24,110.36,140671.0,108.9896,109.0684,108.5956,108.7138,140671.0
2024-01-24 15:00:00,110.37,110.59,110.16,110.45,106119.0,108.7237,108.9404,108.5168,108.8025,106119.0
2024-01-24 15:10:00,110.45,110.45,109.64,109.66,269599.0,108.8025,108.8025,108.0045,108.0242,269599.0
2024-01-24 15:20:00,109.68,109.9,109.59,109.66,119737.0,108.0439,108.2607,107.9553,108.0242,119737.0
2024-01-24 15:30:00,109.67,110.12,109.62,110.04,133668.0,108.0341,108.4774,107.9848,108.3986,133668.0
2024-01-24 15:40:00,110.04,110.26,109.65,109.7,165900.0,108.3986,108.6153,108.0144,108.0636,165900.0
2024-01-24 15:50:00,109.64,109.83,109.34,109.58,283557.0,108.0045,108.1917,107.709,107.9454,283557.0
2024-01-25 09:30:00,110.96,111.06,110.55,110.82,250297.0,109.3049,109.4034,108.901,109.1669,250297.0
2024-01-25 09:40:00,110.83,110.94,110.44,110.66,151170.0,109.1768,109.2852,108.7926,109.0093,151170.0
2024-01-25 09:50:00,110.64,111.0,110.62,110.81,148883.0,108.9896,109.3443,108.9699,109.1571,148883.0
2024-01-25 10:00:00,110.82,111.09,110.54,111.08,149332.0,109.1669,109.4329,108.8911,109.4231,149332.0
2024-01-25 10:10:00,111.1,111.21,110.89,111.13,172081.0,109.4428,109.5511,109.2359,109.4723,172081.0
2024-01-25 10:20:00,111.13,111.48,111.13,111.29,183986.0,109.4723,109.8171,109.4723,109.6299,183986.0
2024-01-25 10:30:00,111.35,111.39,110.55,110.78,167423.0,109.689,109.7284,108.901,109.1275,167423.0
2024-01-25 10:40:00,110.79,111.02,110.59,110.61,76249.0,109.1374,109.364,108.9404,108.9601,76249.0
2024-01-25 10:50:00,110.64,110.78,110.51,110.72,104289.0,108.9896,109.1275,108.8616,109.0684,104289.0
2024-01-25 11:00:00,110.72,110.85,110.48,110.73,137506.0,109.0684,109.1965,108.832,109.0783,137506.0
2024-01-25 11:10:00,110.75,111.13,110.63,110.97,135189.0,109.098,109.4723,108.9798,109.3147,135189.0
2024-01-25 11:20:00,110.96,111.17,110.85,111.13,78751.0,109.3049,109.5117,109.1965,109.4723,78751.0
2024-01-25 11:30:00,111.13,111.16,110.94,111.09,84849.0,109.4723,109.5019,109.2852,109.4329,84849.0
2024-01-25 11:40:00,111.08,111.15,110.77,111.13,107555.0,109.4231,109.492,109.1177,109.4723,107555.0
2024-01-25 11:50:00,111.13,111.35,110.88,111.02,159389.0,109.4723,109.689,109.226,109.364,159389.0
2024-01-25 12:00:00,111.03,111.1,110.35,110.47,161252.0,109.3738,109.4428,108.704,108.8222,161252.0
2024-01-25 12:10:00,110.45,110.72,110.44,110.45,131226.0,108.8025,109.0684,108.7926,108.8025,131226.0
2024-01-25 12:20:00,110.45,110.58,110.19,110.34,129389.0,108.8025,108.9305,108.5463,108.6941,129389.0
2024-01-25 12:30:00,110.38,110.44,110.03,110.2,81153.0,108.7335,108.7926,108.3887,108.5562,81153.0
2024-01-25 12:40:00,110.22,110.33,110.04,110.14,94249.0,108.5759,108.6843,108.3986,108.4971,94249.0
2024-01-25 12:50:00,110.18,110.36,110.05,110.29,89734.0,108.5365,108.7138,108.4084,108.6448,89734.0
2024-01-25 13:00:00,110.32,110.81,110.23,110.58,167459.0,108.6744,109.1571,108.5857,108.9305,167459.0
2024-01-25 13:10:00,110.59,110.72,109.98,110.1,95481.0,108.9404,109.0684,108.3395,108.4577,95481.0
2024-01-25 13:20:00,110.07,110.24,109.98,110.11,113201.0,108.4281,108.5956,108.3395,108.4675,113201.0
2024-01-25 13:30:00,110.1,110.19,109.96,110.19,87410.0,108.4577,108.5463,108.3198,108.5463,87410.0
2024-01-25 13:40:00,110.17,110.47,110.15,110.41,113717.0,108.5266,108.8222,108.5069,108.7631,113717.0
2024-01-25 13:50:00,110.41,110.45,109.77,109.88,144375.0,108.7631,108.8025,108.1326,108.241,144375.0
2024-01-25 14:00:00,109.86,109.87,109.51,109.61,149956.0,108.2213,108.2311,107.8765,107.975,149956.0
2024-01-25 14:10:00,109.61,109.97,109.6,109.97,77002.0,107.975,108.3296,107.9651,108.3296,77002.0
2024-01-25 14:20:00,109.97,110.1,109.78,110.03,76267.0,108.3296,108.4577,108.1425,108.3887,76267.0
2024-01-25 14:30:00,110.02,110.21,109.84,109.98,109052.0,108.3789,108.566,108.2016,108.3395,109052.0
2024-01-25 14:40:00,109.99,110.01,109.79,109.92,67985.0,108.3493,108.369,108.1523,108.2804,67985.0
2024-01-25 14:50:00,109.83,110.35,109.78,110.34,123905.0,108.1917,108.704,108.1425,108.6941,123905.0
2024-01-25 15:00:00,110.34,110.42,110.25,110.36,93370.0,108.6941,108.7729,108.6054,108.7138,93370.0
2024-01-25 15:10:00,110.33,110.46,110.11,110.45,80253.0,108.6843,108.8123,108.4675,108.8025,80253.0
2024-01-25 15:20:00,110.45,110.51,110.2,110.27,99327.0,108.8025,108.8616,108.5562,108.6251,99327.0
2024-01-25 15:30:00,110.26,110.84,110.2,110.63,137684.0,108.6153,109.1866,108.5562,108.9798,137684.0
2024-01-25 15:40:00,110.63,110.75,110.51,110.68,102399.0,108.9798,109.098,108.8616,109.029,102399.0
2024-01-25 15:50:00,110.69,111.31,110.66,111.28,335170.0,109.0389,109.6496,109.0093,109.6201,335170.0
2024-01-26 09:30:00,110.93,111.4,110.85,111.16,286421.0,109.2753,109.7383,109.1965,109.5019,286421.0
2024-01-26 09:40:00,111.15,111.23,110.85,110.92,141260.0,109.492,109.5708,109.1965,109.2655,141260.0
2024-01-26 09:50:00,110.92,111.03,110.68,111.01,111543.0,109.2655,109.3738,109.029,109.3541,111543.0
2024-01-26 10:00:00,111.01,111.02,110.55,110.83,115830.0,109.3541,109.364,108.901,109.1768,115830.0
2024-01-26 10:10:00,110.85,110.96,110.65,110.83,136733.0,109.1965,109.3049,108.9995,109.1768,136733.0
2024-01-26 10:20:00,110.85,111.36,110.81,111.33,224518.0,109.1965,109.6989,109.1571,109.6693,224518.0
2024-01-26 10:30:00,111.32,111.68,111.26,111.53,181404.0,109.6595,110.0141,109.6004,109.8664,181404.0
2024-01-26 10:40:00,111.53,111.8,111.52,111.76,175635.0,109.8664,110.1323,109.8565,110.0929,175635.0
2024-01-26 10:50:00,111.76,111.93,111.68,111.91,216851.0,110.0929,110.2604,110.0141,110.2407,216851.0
2024-01-26 11:00:00,111.91,111.98,111.58,111.77,163715.0,110.2407,110.3096,109.9156,110.1028,163715.0
2024-01-26 11:10:00,111.8,111.81,111.46,111.47,134079.0,110.1323,110.1422,109.7974,109.8072,134079.0
2024-01-26 11:20:00,111.49,111.73,111.47,111.68,107423.0,109.8269,110.0634,109.8072,110.0141,107423.0
2024-01-26 11:30:00,111.67,111.77,111.29,111.36,177816.0,110.0043,110.1028,109.6299,109.6989,177816.0
2024-01-26 11:40:00,111.36,111.56,111.29,111.56,124737.0,109.6989,109.8959,109.6299,109.8959,124737.0
2024-01-26 11:50:00,111.56,111.78,111.52,111.72,119492.0,109.8959,110.1126,109.8565,110.0535,119492.0
2024-01-26 12:00:00,111.71,111.81,111.5,111.53,139507.0,110.0437,110.1422,109.8368,109.8664,139507.0
2024-01-26 12:10:00,111.53,111.74,111.38,111.73,131341.0,109.8664,110.0732,109.7186,110.0634,131341.0
2024-01-26 12:20:00,111.72,111.77,111.4,111.46,116831.0,110.0535,110.1028,109.7383,109.7974,116831.0
2024-01-26 12:30:00,111.45,111.45,110.66,110.8,240856.0,109.7875,109.7875,109.0093,109.1472,240856.0
2024-01-26 12:40:00,110.79,110.9,110.37,110.39,174432.0,109.1374,109.2457,108.7237,108.7434,174432.0
2024-01-26 12:50:00,110.41,110.66,110.33,110.55,145036.0,108.7631,109.0093,108.6843,108.901,145036.0
2024-01-26 13:00:00,110.53,110.71,110.38,110.69,152279.0,108.8813,109.0586,108.7335,109.0389,152279.0
2024-01-26 13:10:00,110.67,110.74,110.46,110.53,113425.0,109.0192,109.0881,108.8123,108.8813,113425.0
2024-01-26 13:20:00,110.52,110.88,110.5,110.8,129454.0,108.8714,109.226,108.8517,109.1472,129454.0
2024-01-26 13:30:00,110.84,110.88,110.65,110.68,86996.0,109.1866,109.226,108.9995,109.029,86996.0
2024-01-26 13:40:00,110.69,110.69,110.27,110.38,195866.0,109.0389,109.0389,108.6251,108.7335,195866.0
2024-01-26 13:50:00,110.36,110.61,110.23,110.52,125603.0,108.7138,108.9601,108.5857,108.8714,125603.0
2024-01-26 14:00:00,110.52,110.86,110.5,110.75,119468.0,108.8714,109.2063,108.8517,109.098,119468.0
2024-01-26 14:10:00,110.75,110.85,110.63,110.71,70720.0,109.098,109.1965,108.9798,109.0586,70720.0
2024-01-26 14:20:00,110.72,110.78,110.55,110.65,113791.0,109.0684,109.1275,108.901,108.9995,113791.0
2024-01-26 14:30:00,110.68,110.86,110.5,110.84,90022.0,109.029,109.2063,108.8517,109.1866,90022.0
2024-01-26 14:40:00,110.85,111.16,110.85,111.1,169065.0,109.1965,109.5019,109.1965,109.4428,169065.0
2024-01-26 14:50:00,111.11,111.31,110.94,111.21,152693.0,109.4526,109.6496,109.2852,109.5511,152693.0
2024-01-26 15:00:00,111.2,111.25,111.03,111.06,86934.0,109.5413,109.5905,109.3738,109.4034,86934.0
2024-01-26 15:10:00,111.06,111.23,111.02,111.09,102252.0,109.4034,109.5708,109.364,109.4329,102252.0
2024-01-26 15:20:00,111.1,111.1,110.77,110.85,133929.0,109.4428,109.4428,109.1177,109.1965,133929.0
2024-01-26 15:30:00,110.85,110.93,110.67,110.68,132713.0,109.1965,109.2753,109.0192,109.029,132713.0
2024-01-26 15:40:00,110.67,110.86,110.56,110.83,263264.0,109.0192,109.2063,108.9108,109.1768,263264.0
2024-01-26 15:50:00,110.82,111.02,110.69,110.88,1051667.0,109.1669,109.364,109.0389,109.226,1051667.0
2024-01-29 09:30:00,110.96,111.28,110.81,111.12,196501.0,109.3049,109.6201,109.1571,109.4625,196501.0
2024-01-29 09:40:00,111.14,111.19,110.97,111.07,87651.0,109.4822,109.5314,109.3147,109.4132,87651.0
2024-01-29 09:50:00,111.08,111.29,111.07,111.2,98015.0,109.4231,109.6299,109.4132,109.5413,98015.0
2024-01-29 10:00:00,111.22,111.23,110.91,111.2,108082.0,109.561,109.5708,109.2556,109.5413,108082.0
2024-01-29 10:10:00,111.22,111.36,111.2,111.35,160119.0,109.561,109.6989,109.5413,109.689,160119.0
2024-01-29 10:20:00,111.35,111.35,110.77,110.95,182217.0,109.689,109.689,109.1177,109.295,182217.0
2024-01-29 10:30:00,110.94,111.13,110.62,111.01,170623.0,109.2852,109.4723,108.9699,109.3541,170623.0
2024-01-29 10:40:00,111.03,111.08,110.76,110.81,123028.0,109.3738,109.4231,109.1078,109.1571,123028.0
2024-01-29 10:50:00,110.78,110.94,110.65,110.72,100460.0,109.1275,109.2852,108.9995,109.0684,100460.0
2024-01-29 11:00:00,110.71,110.81,110.61,110.77,81614.0,109.0586,109.1571,108.9601,109.1177,81614.0
2024-01-29 11:10:00,110.82,111.02,110.81,110.98,101456.0,109.1669,109.364,109.1571,109.3246,101456.0
2024-01-29 11:20:00,111.03,111.06,110.79,111.01,92215.0,109.3738,109.4034,109.1374,109.3541,92215.0
2024-01-29 11:30:00,111.02,111.14,111.0,111.12,74277.0,109.364,109.4822,109.3443,109.4625,74277.0
2024-01-29 11:40:00,111.14,111.25,111.07,111.22,67551.0,109.4822,109.5905,109.4132,109.561,67551.0
2024-01-29 11:50:00,111.21,111.31,111.14,111.28,74960.0,109.5511,109.6496,109.4822,109.6201,74960.0
2024-01-29 12:00:00,111.28,111.32,111.11,111.2,74984.0,109.6201,109.6595,109.4526,109.5413,74984.0
2024-01-29 12:10:00,111.21,111.31,111.17,111.21,75648.0,109.5511,109.6496,109.5117,109.5511,75648.0
2024-01-29 12:20:00,111.19,111.51,111.11,111.34,156681.0,109.5314,109.8467,109.4526,109.6792,156681.0
2024-01-29 12:30:00,111.36,111.55,111.36,111.52,112488.0,109.6989,109.8861,109.6989,109.8565,112488.0
2024-01-29 12:40:00,111.53,111.58,111.09,111.18,140688.0,109.8664,109.9156,109.4329,109.5216,140688.0
2024-01-29 12:50:00,111.17,111.37,111.11,111.31,114746.0,109.5117,109.7087,109.4526,109.6496,114746.0
2024-01-29 13:00:00,111.3,111.34,111.07,111.26,53462.0,109.6398,109.6792,109.4132,109.6004,53462.0
2024-01-29 13:10:00,111.26,111.31,111.13,111.27,26296.0,109.6004,109.6496,109.4723,109.6102,26296.0
2024-01-29 13:20:00,111.29,111.49,111.26,111.47,75692.0,109.6299,109.8269,109.6004,109.8072,75692.0
2024-01-29 13:30:00,111.48,111.52,111.41,111.43,65819.0,109.8171,109.8565,109.7481,109.7678,65819.0
2024-01-29 13:40:00,111.43,111.55,111.41,111.47,46208.0,109.7678,109.8861,109.7481,109.8072,46208.0
2024-01-29 13:50:00,111.47,111.48,111.31,111.34,53558.0,109.8072,109.8171,109.6496,109.6792,53558.0
2024-01-29 14:00:00,111.33,111.51,111.24,111.51,62417.0,109.6693,109.8467,109.5807,109.8467,62417.0
2024-01-29 14:10:00,111.52,111.8,111.52,111.6,152771.0,109.8565,110.1323,109.8565,109.9353,152771.0
2024-01-29 14:20:00,111.62,111.73,111.6,111.72,35022.0,109.955,110.0634,109.9353,110.0535,35022.0
2024-01-29 14:30:00,111.73,111.91,111.67,111.8,86376.0,110.0634,110.2407,110.0043,110.1323,86376.0
2024-01-29 14:40:00,111.83,111.93,111.67,111.67,124958.0,110.1619,110.2604,110.0043,110.0043,124958.0
2024-01-29 14:50:00,111.68,111.87,111.68,111.79,91195.0,110.0141,110.2013,110.0141,110.1225,91195.0
2024-01-29 15:00:00,111.8,112.77,111.79,112.56,403421.0,110.1323,111.0879,110.1225,110.881,403421.0
2024-01-29 15:10:00,112.57,113.09,112.56,113.09,170478.0,110.8908,111.4031,110.881,111.4031,170478.0
2024-01-29 15:20:00,113.11,113.51,113.04,113.2,266278.0,111.4228,111.8168,111.3538,111.5114,266278.0
2024-01-29 15:30:00,113.2,113.37,113.08,113.11,138463.0,111.5114,111.6789,111.3932,111.4228,138463.0
2024-01-29 15:40:00,113.1,113.13,112.82,112.92,169504.0,111.4129,111.4425,111.1371,111.2356,169504.0
2024-01-29 15:50:00,112.91,113.47,112.86,113.4,523855.0,111.2258,111.7774,111.1765,111.7085,523855.0
2024-01-30 09:30:00,112.88,113.3,112.87,113.21,342462.0,111.1962,111.61,111.1864,111.5213,342462.0
2024-01-30 09:40:00,113.21,113.33,113.12,113.29,107974.0,111.5213,111.6395,111.4326,111.6001,107974.0
2024-01-30 09:50:00,113.29,113.4,113.26,113.39,121460.0,111.6001,111.7085,111.5705,111.6986,121460.0
2024-01-30 10:00:00,113.41,113.44,112.78,113.13,211525.0,111.7183,111.7479,111.0977,111.4425,211525.0
2024-01-30 10:10:00,113.15,113.23,112.88,113.09,87768.0,111.4622,111.541,111.1962,111.4031,87768.0
2024-01-30 10:20:00,113.1,113.13,112.73,113.01,64822.0,111.4129,111.4425,111.0485,111.3243,64822.0
2024-01-30 10:30:00,113.03,113.13,112.9,112.98,57295.0,111.344,111.4425,111.2159,111.2947,57295.0
2024-01-30 10:40:00,112.98,113.03,112.77,112.94,73584.0,111.2947,111.344,111.0879,111.2553,73584.0
2024-01-30 10:50:00,112.93,113.0,112.74,112.94,83379.0,111.2455,111.3144,111.0583,111.2553,83379.0
2024-01-30 11:00:00,112.93,113.08,112.81,112.91,67932.0,111.2455,111.3932,111.1273,111.2258,67932.0
2024-01-30 11:10:00,112.95,113.06,112.88,112.99,43979.0,111.2652,111.3735,111.1962,111.3046,43979.0
2024-01-30 11:20:00,112.98,113.27,112.94,113.23,98147.0,111.2947,111.5804,111.2553,111.541,98147.0
2024-01-30 11:30:00,113.24,113.34,113.16,113.34,53588.0,111.5508,111.6494,111.472,111.6494,53588.0
2024-01-30 11:40:00,113.35,113.53,113.28,113.44,107526.0,111.6592,111.8365,111.5902,111.7479,107526.0
2024-01-30 11:50:00,113.45,113.51,113.36,113.4,62792.0,111.7577,111.8168,111.6691,111.7085,62792.0
2024-01-30 12:00:00,113.41,113.51,113.39,113.46,61967.0,111.7183,111.8168,111.6986,111.7676,61967.0
2024-01-30 12:10:00,113.46,113.47,113.14,113.21,110010.0,111.7676,111.7774,111.4523,111.5213,110010.0
2024-01-30 12:20:00,113.22,113.33,112.86,112.88,123134.0,111.5311,111.6395,111.1765,111.1962,123134.0
2024-01-30 12:30:00,112.87,112.95,112.57,112.79,155842.0,111.1864,111.2652,110.8908,111.1076,155842.0
2024-01-30 12:40:00,112.8,112.91,112.76,112.9,73493.0,111.1174,111.2258,111.078,111.2159,73493.0
2024-01-30 12:50:00,112.89,112.91,112.73,112.77,77995.0,111.2061,111.2258,111.0485,111.0879,77995.0
2024-01-30 13:00:00,112.76,112.78,112.59,112.75,106950.0,111.078,111.0977,110.9105,111.0682,106950.0
2024-01-30 13:10:00,112.74,113.03,112.73,112.96,112231.0,111.0583,111.344,111.0485,111.275,112231.0
2024-01-30 13:20:00,112.97,113.15,112.94,113.12,107233.0,111.2849,111.4622,111.2553,111.4326,107233.0
2024-01-30 13:30:00,113.14,113.21,113.08,113.11,106986.0,111.4523,111.5213,111.3932,111.4228,106986.0
2024-01-30 13:40:00,113.13,113.21,112.93,112.95,99218.0,111.4425,111.5213,111.2455,111.2652,99218.0
2024-01-30 13:50:00,112.92,113.06,112.87,113.0,86882.0,111.2356,111.3735,111.1864,111.3144,86882.0
2024-01-30 14:00:00,113.0,113.12,112.81,112.93,80111.0,111.3144,111.4326,111.1273,111.2455,80111.0
2024-01-30 14:10:00,112.92,113.21,112.83,113.09,87189.0,111.2356,111.5213,111.147,111.4031,87189.0
2024-01-30 14:20:00,113.07,113.36,113.07,113.34,133817.0,111.3834,111.6691,111.3834,111.6494,133817.0
2024-01-30 14:30:00,113.35,113.46,113.28,113.31,64489.0,111.6592,111.7676,111.5902,111.6198,64489.0
2024-01-30 14:40:00,113.32,113.47,113.29,113.41,67116.0,111.6297,111.7774,111.6001,111.7183,67116.0
2024-01-30 14:50:00,113.46,113.52,113.4,113.45,65567.0,111.7676,111.8267,111.7085,111.7577,65567.0
2024-01-30 15:00:00,113.44,113.51,113.16,113.17,86918.0,111.7479,111.8168,111.472,111.4819,86918.0
2024-01-30 15:10:00,113.2,113.38,113.19,113.3,64946.0,111.5114,111.6888,111.5016,111.61,64946.0
2024-01-30 15:20:00,113.3,113.61,113.28,113.46,100227.0,111.61,111.9153,111.5902,111.7676,100227.0
2024-01-30 15:30:00,113.46,113.49,113.14,113.19,100991.0,111.7676,111.7971,111.4523,111.5016,100991.0
2024-01-30 15:40:00,113.18,113.36,113.1,113.31,103210.0,111.4917,111.6691,111.4129,111.6198,103210.0
2024-01-30 15:50:00,113.3,113.42,113.0,113.1,277395.0,111.61,111.7282,111.3144,111.4129,277395.0
2024-01-31 09:30:00,111.5,111.83,111.33,111.45,343799.0,109.8368,110.1619,109.6693,109.7875,343799.0
2024-01-31 09:40:00,111.48,111.52,110.79,111.06,299486.0,109.8171,109.8565,109.1374,109.4034,299486.0
2024-01-31 09:50:00,111.07,111.12,110.74,110.9,163973.0,109.4132,109.4625,109.0881,109.2457,163973.0
2024-01-31 10:00:00,110.89,110.95,110.78,110.89,112135.0,109.2359,109.295,109.1275,109.2359,112135.0
2024-01-31 10:10:00,110.9,110.95,110.51,110.72,188474.0,109.2457,109.295,108.8616,109.0684,188474.0
2024-01-31 10:20:00,110.69,110.81,110.5,110.58,191638.0,109.0389,109.1571,108.8517,108.9305,191638.0
2024-01-31 10:30:00,110.59,110.71,110.0,110.07,265894.0,108.9404,109.0586,108.3592,108.4281,265894.0
2024-01-31 10:40:00,110.06,110.3,110.05,110.21,121208.0,108.4183,108.6547,108.4084,108.566,121208.0
2024-01-31 10:50:00,110.21,110.23,109.96,110.21,87962.0,108.566,108.5857,108.3198,108.566,87962.0
2024-01-31 11:00:00,110.19,110.6,110.19,110.58,224101.0,108.5463,108.9502,108.5463,108.9305,224101.0
2024-01-31 11:10:00,110.57,110.72,110.42,110.59,229153.0,108.9207,109.0684,108.7729,108.9404,229153.0
2024-01-31 11:20:00,110.59,110.69,110.28,110.39,94238.0,108.9404,109.0389,108.635,108.7434,94238.0
2024-01-31 11:30:00,110.41,110.44,110.18,110.19,72195.0,108.7631,108.7926,108.5365,108.5463,72195.0
2024-01-31 11:40:00,110.17,110.26,109.93,110.11,162037.0,108.5266,108.6153,108.2902,108.4675,162037.0
2024-01-31 11:50:00,110.14,110.34,109.99,110.27,73727.0,108.4971,108.6941,108.3493,108.6251,73727.0
2024-01-31 12:00:00,110.3,110.65,110.25,110.63,93907.0,108.6547,108.9995,108.6054,108.9798,93907.0
2024-01-31 12:10:00,110.64,110.66,110.37,110.42,143841.0,108.9896,109.0093,108.7237,108.7729,143841.0
2024-01-31 12:20:00,110.4,110.63,110.36,110.62,59816.0,108.7532,108.9798,108.7138,108.9699,59816.0
2024-01-31 12:30:00,110.61,110.63,110.09,110.2,145862.0,108.9601,108.9798,108.4478,108.5562,145862.0
2024-01-31 12:40:00,110.18,110.47,110.12,110.34,56074.0,108.5365,108.8222,108.4774,108.6941,56074.0
2024-01-31 12:50:00,110.33,110.63,110.32,110.62,63167.0,108.6843,108.9798,108.6744,108.9699,63167.0
2024-01-31 13:00:00,110.61,110.77,110.57,110.73,129505.0,108.9601,109.1177,108.9207,109.0783,129505.0
2024-01-31 13:10:00,110.72,110.87,110.57,110.83,130144.0,109.0684,109.2162,108.9207,109.1768,130144.0
2024-01-31 13:20:00,110.83,110.86,110.42,110.52,122701.0,109.1768,109.2063,108.7729,108.8714,122701.0
2024-01-31 13:30:00,110.53,110.62,110.41,110.42,70737.0,108.8813,108.9699,108.7631,108.7729,70737.0
2024-01-31 13:40:00,110.43,110.84,110.42,110.81,77622.0,108.7828,109.1866,108.7729,109.1571,77622.0
2024-01-31 13:50:00,110.83,110.84,110.59,110.64,47343.0,109.1768,109.1866,108.9404,108.9896,47343.0
2024-01-31 14:00:00,110.7,111.0,109.48,109.86,567229.0,109.0487,109.3443,107.8469,108.2213,567229.0
2024-01-31 14:10:00,109.92,110.33,109.59,109.63,240314.0,108.2804,108.6843,107.9553,107.9947,240314.0
2024-01-31 14:20:00,109.65,109.93,109.43,109.78,273916.0,108.0144,108.2902,107.7977,108.1425,273916.0
2024-01-31 14:30:00,109.8,111.25,109.57,111.05,610846.0,108.1622,109.5905,107.9356,109.3935,610846.0
2024-01-31 14:40:00,111.07,111.76,110.91,110.97,367948.0,109.4132,110.0929,109.2556,109.3147,367948.0
2024-01-31 14:50:00,111.0,111.03,109.89,110.0,397285.0,109.3443,109.3738,108.2508,108.3592,397285.0
2024-01-31 15:00:00,110.01,110.09,108.06,108.83,673838.0,108.369,108.4478,106.4481,107.2066,673838.0
2024-01-31 15:10:00,108.79,109.1,108.46,108.47,329360.0,107.1672,107.4726,106.8421,106.852,329360.0
2024-01-31 15:20:00,108.47,109.28,108.39,108.77,247434.0,106.852,107.6499,106.7732,107.1475,247434.0
2024-01-31 15:30:00,108.74,108.82,107.91,108.22,260838.0,107.118,107.1968,106.3004,106.6057,260838.0
2024-01-31 15:40:00,108.12,108.29,107.85,107.99,254856.0,106.5072,106.6747,106.2412,106.3792,254856.0
2024-01-31 15:50:00,107.99,108.3,107.5,107.51,612388.0,106.3792,106.6845,105.8965,105.9063,612388.0
2024-02-01 09:30:00,108.57,109.25,108.54,109.0,350097.0,106.9505,107.6204,106.921,107.3741,350097.0
2024-02-01 09:40:00,109.03,109.32,108.84,108.9,611638.0,107.4036,107.6893,107.2165,107.2756,611638.0
2024-02-01 09:50:00,108.91,109.11,108.63,108.87,1405081.0,107.2854,107.4825,107.0096,107.246,1405081.0
2024-02-01 10:00:00,108.87,109.48,108.31,109.45,3004856.0,107.246,107.8469,106.6944,107.8174,3004856.0
2024-02-01 10:10:00,109.45,109.49,109.18,109.25,226287.0,107.8174,107.8568,107.5514,107.6204,226287.0
2024-02-01 10:20:00,109.26,109.63,108.82,109.62,302186.0,107.6302,107.9947,107.1968,107.9848,302186.0
2024-02-01 10:30:00,109.62,109.63,109.38,109.45,250611.0,107.9848,107.9947,107.7484,107.8174,250611.0
2024-02-01 10:40:00,109.47,109.48,109.09,109.1,157028.0,107.8371,107.8469,107.4627,107.4726,157028.0
2024-02-01 10:50:00,109.11,109.12,108.2,108.2,235776.0,107.4825,107.4923,106.586,106.586,235776.0
2024-02-01 11:00:00,108.21,108.55,108.11,108.32,252789.0,106.5959,106.9308,106.4974,106.7042,252789.0
2024-02-01 11:10:00,108.32,108.47,108.03,108.33,201493.0,106.7042,106.852,106.4186,106.7141,201493.0
2024-02-01 11:20:00,108.33,108.63,108.24,108.53,216980.0,106.7141,107.0096,106.6254,106.9111,216980.0
2024-02-01 11:30:00,108.55,109.08,108.54,109.08,291228.0,106.9308,107.4529,106.921,107.4529,291228.0
2024-02-01 11:40:00,109.09,109.22,109.01,109.14,228207.0,107.4627,107.5908,107.3839,107.512,228207.0
2024-02-01 11:50:00,109.19,109.37,109.18,109.27,246156.0,107.5613,107.7386,107.5514,107.6401,246156.0
2024-02-01 12:00:00,109.29,110.3,109.27,110.2,292334.0,107.6598,108.6547,107.6401,108.5562,292334.0
2024-02-01 12:10:00,110.2,110.35,109.87,109.9,220457.0,108.5562,108.704,108.2311,108.2607,220457.0
2024-02-01 12:20:00,109.89,110.0,109.76,109.82,103443.0,108.2508,108.3592,108.1228,108.1819,103443.0
2024-02-01 12:30:00,109.81,109.94,109.74,109.88,173438.0,108.172,108.3001,108.1031,108.241,173438.0
2024-02-01 12:40:00,109.88,110.4,109.79,110.38,192619.0,108.241,108.7532,108.1523,108.7335,192619.0
2024-02-01 12:50:00,110.38,110.99,110.26,110.44,338404.0,108.7335,109.3344,108.6153,108.7926,338404.0
2024-02-01 13:00:00,110.44,110.49,109.64,109.77,162885.0,108.7926,108.8419,108.0045,108.1326,162885.0
2024-02-01 13:10:00,109.77,110.32,109.77,110.26,159423.0,108.1326,108.6744,108.1326,108.6153,159423.0
2024-02-01 13:20:00,110.26,110.31,110.02,110.17,107079.0,108.6153,108.6646,108.3789,108.5266,107079.0
2024-02-01 13:30:00,110.17,110.56,109.77,109.92,172450.0,108.5266,108.9108,108.1326,108.2804,172450.0
2024-02-01 13:40:00,109.91,110.35,109.86,110.29,107603.0,108.2705,108.704,108.2213,108.6448,107603.0
2024-02-01 13:50:00,110.31,110.49,110.23,110.31,86955.0,108.6646,108.8419,108.5857,108.6646,86955.0
2024-02-01 14:00:00,110.34,110.73,110.3,110.73,112415.0,108.6941,109.0783,108.6547,109.0783,112415.0
2024-02-01 14:10:00,110.75,110.79,110.28,110.57,155437.0,109.098,109.1374,108.635,108.9207,155437.0
2024-02-01 14:20:00,110.61,110.66,110.35,110.45,109798.0,108.9601,109.0093,108.704,108.8025,109798.0
2024-02-01 14:30:00,110.49,110.63,110.23,110.58,113758.0,108.8419,108.9798,108.5857,108.9305,113758.0
2024-02-01 14:40:00,110.59,111.19,110.58,110.97,214841.0,108.9404,109.5314,108.9305,109.3147,214841.0
2024-02-01 14:50:00,111.01,111.2,110.93,111.17,130331.0,109.3541,109.5413,109.2753,109.5117,130331.0
2024-02-01 15:00:00,111.2,111.49,111.11,111.24,185382.0,109.5413,109.8269,109.4526,109.5807,185382.0
2024-02-01 15:10:00,111.25,111.34,110.97,111.28,210151.0,109.5905,109.6792,109.3147,109.6201,210151.0
2024-02-01 15:20:00,111.27,111.33,111.16,111.29,163219.0,109.6102,109.6693,109.5019,109.6299,163219.0
2024-02-01 15:30:00,111.3,111.45,111.25,111.44,141998.0,109.6398,109.7875,109.5905,109.7777,141998.0
2024-02-01 15:40:00,111.43,111.56,111.07,111.07,261114.0,109.7678,109.8959,109.4132,109.4132,261114.0
2024-02-01 15:50:00,111.08,111.68,110.9,111.68,550697.0,109.4231,110.0141,109.2457,110.0141,550697.0
2024-02-02 09:30:00,111.91,112.23,111.68,112.17,580158.0,110.2407,110.5559,110.0141,110.4968,580158.0
2024-02-02 09:40:00,112.18,112.79,111.9,112.4,370135.0,110.5067,111.1076,110.2308,110.7234,370135.0
2024-02-02 09:50:00,112.38,112.68,112.02,112.48,191560.0,110.7037,110.9992,110.349,110.8022,191560.0
2024-02-02 10:00:00,112.5,112.67,112.14,112.31,172552.0,110.8219,110.9893,110.4673,110.6347,172552.0
2024-02-02 10:10:00,112.31,112.74,112.18,112.67,255331.0,110.6347,111.0583,110.5067,110.9893,255331.0
2024-02-02 10:20:00,112.69,113.06,112.53,112.73,297407.0,111.009,111.3735,110.8514,111.0485,297407.0
2024-02-02 10:30:00,112.75,113.03,112.38,113.0,250676.0,111.0682,111.344,110.7037,111.3144,250676.0
2024-02-02 10:40:00,113.02,113.81,113.01,113.48,291527.0,111.3341,112.1123,111.3243,111.7873,291527.0
2024-02-02 10:50:00,113.48,113.79,113.36,113.66,145511.0,111.7873,112.0926,111.6691,111.9646,145511.0
2024-02-02 11:00:00,113.68,113.75,113.28,113.62,231627.0,111.9843,112.0532,111.5902,111.9252,231627.0
2024-02-02 11:10:00,113.66,113.9,113.62,113.71,106510.0,111.9646,112.201,111.9252,112.0138,106510.0
2024-02-02 11:20:00,113.73,114.27,113.53,114.16,197759.0,112.0335,112.5655,111.8365,112.4571,197759.0
2024-02-02 11:30:00,114.17,114.55,114.16,114.55,196374.0,112.467,112.8413,112.4571,112.8413,196374.0
2024-02-02 11:40:00,114.56,114.86,114.46,114.78,176274.0,112.8512,113.1467,112.7526,113.0679,176274.0
2024-02-02 11:50:00,114.8,114.93,114.48,114.62,197326.0,113.0876,113.2156,112.7723,112.9103,197326.0
2024-02-02 12:00:00,114.62,114.8,114.48,114.49,107725.0,112.9103,113.0876,112.7723,112.7822,107725.0
2024-02-02 12:10:00,114.48,114.74,114.34,114.74,119049.0,112.7723,113.0285,112.6344,113.0285,119049.0
2024-02-02 12:20:00,114.74,115.19,114.59,115.15,213319.0,113.0285,113.4718,112.8807,113.4324,213319.0
2024-02-02 12:30:00,115.17,115.34,115.06,115.23,110003.0,113.4521,113.6195,113.3437,113.5112,110003.0
2024-02-02 12:40:00,115.29,115.3,113.68,114.23,303214.0,113.5703,113.5801,111.9843,112.5261,303214.0
2024-02-02 12:50:00,114.23,114.69,113.84,114.68,252935.0,112.5261,112.9792,112.1419,112.9694,252935.0
2024-02-02 13:00:00,114.67,115.08,114.59,114.63,147853.0,112.9595,113.3634,112.8807,112.9201,147853.0
2024-02-02 13:10:00,114.65,115.16,114.65,115.06,189705.0,112.9398,113.4422,112.9398,113.3437,189705.0
2024-02-02 13:20:00,115.11,115.27,114.57,114.71,189118.0,113.393,113.5506,112.861,112.9989,189118.0
2024-02-02 13:30:00,114.73,114.96,114.44,114.87,174676.0,113.0186,113.2452,112.7329,113.1565,174676.0
2024-02-02 13:40:00,114.92,115.17,114.76,115.01,102401.0,113.2058,113.4521,113.0482,113.2944,102401.0
2024-02-02 13:50:00,115.02,115.18,114.91,115.1,60181.0,113.3043,113.4619,113.1959,113.3831,60181.0
2024-02-02 14:00:00,115.11,115.57,115.11,115.49,172485.0,113.393,113.8461,113.393,113.7673,172485.0
2024-02-02 14:10:00,115.49,115.84,115.4,115.58,116641.0,113.7673,114.1121,113.6786,113.8559,116641.0
2024-02-02 14:20:00,115.57,115.66,115.32,115.57,170813.0,113.8461,113.9347,113.5998,113.8461,170813.0
2024-02-02 14:30:00,115.6,115.98,115.53,115.92,150868.0,113.8756,114.25,113.8067,114.1909,150868.0
2024-02-02 14:40:00,115.95,116.09,115.83,116.0,151735.0,114.2204,114.3583,114.1022,114.2697,151735.0
2024-02-02 14:50:00,115.99,116.09,115.72,116.04,83082.0,114.2598,114.3583,113.9939,114.3091,83082.0
2024-02-02 15:00:00,116.05,116.16,115.79,116.14,128837.0,114.3189,114.4273,114.0628,114.4076,128837.0
2024-02-02 15:10:00,116.12,116.3,115.97,116.1,177498.0,114.3879,114.5652,114.2401,114.3682,177498.0
2024-02-02 15:20:00,116.1,116.21,115.69,116.21,205712.0,114.3682,114.4765,113.9643,114.4765,205712.0
2024-02-02 15:30:00,116.19,116.2,115.58,115.72,279796.0,114.4568,114.4667,113.8559,113.9939,279796.0
2024-02-02 15:40:00,115.74,115.78,115.35,115.59,207202.0,114.0136,114.053,113.6294,113.8658,207202.0
2024-02-02 15:50:00,115.58,115.99,115.08,115.08,501807.0,113.8559,114.2598,113.3634,113.3634,501807.0
2024-02-05 09:30:00,114.64,114.65,114.09,114.22,269255.0,112.93,112.9398,112.3882,112.5162,269255.0
2024-02-05 09:40:00,114.24,114.5,114.07,114.36,141355.0,112.5359,112.7921,112.3685,112.6541,141355.0
2024-02-05 09:50:00,114.36,114.49,114.16,114.49,103021.0,112.6541,112.7822,112.4571,112.7822,103021.0
2024-02-05 10:00:00,114.47,114.47,113.55,113.61,304432.0,112.7625,112.7625,111.8562,111.9153,304432.0
2024-02-05 10:10:00,113.61,113.75,112.62,112.83,255394.0,111.9153,112.0532,110.9401,111.147,255394.0
2024-02-05 10:20:00,112.82,113.1,112.63,113.03,160050.0,111.1371,111.4129,110.9499,111.344,160050.0
2024-02-05 10:30:00,113.04,113.11,112.87,112.91,95022.0,111.3538,111.4228,111.1864,111.2258,95022.0
2024-02-05 10:40:00,112.92,112.92,112.23,112.61,220885.0,111.2356,111.2356,110.5559,110.9302,220885.0
2024-02-05 10:50:00,112.64,112.72,112.48,112.67,218501.0,110.9598,111.0386,110.8022,110.9893,218501.0
2024-02-05 11:00:00,112.67,113.1,112.56,113.06,182341.0,110.9893,111.4129,110.881,111.3735,182341.0
2024-02-05 11:10:00,113.07,113.31,112.99,113.29,324952.0,111.3834,111.6198,111.3046,111.6001,324952.0
2024-02-05 11:20:00,113.29,113.34,112.94,112.99,160558.0,111.6001,111.6494,111.2553,111.3046,160558.0
2024-02-05 11:30:00,113.0,113.43,113.0,113.34,202222.0,111.3144,111.738,111.3144,111.6494,202222.0
2024-02-05 11:40:00,113.33,113.42,113.04,113.37,123878.0,111.6395,111.7282,111.3538,111.6789,123878.0
2024-02-05 11:50:00,113.36,113.58,113.27,113.54,192905.0,111.6691,111.8858,111.5804,111.8464,192905.0
2024-02-05 12:00:00,113.55,113.77,113.47,113.72,63004.0,111.8562,112.0729,111.7774,112.0237,63004.0
2024-02-05 12:10:00,113.74,113.89,113.71,113.81,112189.0,112.0434,112.1911,112.0138,112.1123,112189.0
2024-02-05 12:20:00,113.83,113.97,113.52,113.97,140777.0,112.132,112.27,111.8267,112.27,140777.0
2024-02-05 12:30:00,113.98,114.41,113.98,114.37,209727.0,112.2798,112.7034,112.2798,112.664,209727.0
2024-02-05 12:40:00,114.38,114.42,114.12,114.25,94231.0,112.6738,112.7132,112.4177,112.5458,94231.0
2024-02-05 12:50:00,114.23,114.27,114.05,114.21,55480.0,112.5261,112.5655,112.3488,112.5064,55480.0
2024-02-05 13:00:00,114.18,114.33,113.93,114.3,122548.0,112.4768,112.6246,112.2306,112.595,122548.0
2024-02-05 13:10:00,114.3,114.51,114.21,114.32,161265.0,112.595,112.8019,112.5064,112.6147,161265.0
2024-02-05 13:20:00,114.34,114.35,113.87,113.88,95186.0,112.6344,112.6443,112.1714,112.1813,95186.0
2024-02-05 13:30:00,113.89,114.26,113.87,114.16,179611.0,112.1911,112.5556,112.1714,112.4571,179611.0
2024-02-05 13:40:00,114.18,114.31,113.99,114.22,85115.0,112.4768,112.6049,112.2897,112.5162,85115.0
2024-02-05 13:50:00,114.21,114.28,114.01,114.26,104373.0,112.5064,112.5753,112.3094,112.5556,104373.0
2024-02-05 14:00:00,114.28,114.4,114.08,114.32,108436.0,112.5753,112.6935,112.3783,112.6147,108436.0
2024-02-05 14:10:00,114.32,114.38,114.13,114.2,106252.0,112.6147,112.6738,112.4276,112.4965,106252.0
2024-02-05 14:20:00,114.21,114.55,114.16,114.48,105712.0,112.5064,112.8413,112.4571,112.7723,105712.0
2024-02-05 14:30:00,114.48,114.91,114.46,114.76,209891.0,112.7723,113.1959,112.7526,113.0482,209891.0
2024-02-05 14:40:00,114.77,114.96,114.71,114.91,80543.0,113.058,113.2452,112.9989,113.1959,80543.0
2024-02-05 14:50:00,114.93,114.95,114.75,114.85,101051.0,113.2156,113.2353,113.0383,113.1368,101051.0
2024-02-05 15:00:00,114.86,114.87,114.23,114.32,163681.0,113.1467,113.1565,112.5261,112.6147,163681.0
2024-02-05 15:10:00,114.33,114.4,113.87,114.18,240516.0,112.6246,112.6935,112.1714,112.4768,240516.0
2024-02-05 15:20:00,114.2,114.67,114.07,114.65,179363.0,112.4965,112.9595,112.3685,112.9398,179363.0
2024-02-05 15:30:00,114.63,114.82,114.35,114.41,210805.0,112.9201,113.1073,112.6443,112.7034,210805.0
2024-02-05 15:40:00,114.4,114.44,114.09,114.09,130613.0,112.6935,112.7329,112.3882,112.3882,130613.0
2024-02-05 15:50:00,114.1,114.55,113.78,113.83,1157230.0,112.398,112.8413,112.0828,112.132,1157230.0
2024-02-06 09:30:00,114.47,114.8,114.31,114.58,325405.0,112.7625,113.0876,112.6049,112.8709,325405.0
2024-02-06 09:40:00,114.58,115.02,114.56,114.78,196389.0,112.8709,113.3043,112.8512,113.0679,196389.0
2024-02-06 09:50:00,114.79,114.83,114.1,114.1,159420.0,113.0777,113.1171,112.398,112.398,159420.0
2024-02-06 10:00:00,114.11,114.11,113.7,113.88,254407.0,112.4079,112.4079,112.004,112.1813,254407.0
2024-02-06 10:10:00,113.86,114.14,113.54,114.02,248926.0,112.1616,112.4374,111.8464,112.3192,248926.0
2024-02-06 10:20:00,114.03,114.06,113.44,113.75,225795.0,112.3291,112.3586,111.7479,112.0532,225795.0
2024-02-06 10:30:00,113.7,114.23,113.69,114.04,235714.0,112.004,112.5261,111.9941,112.3389,235714.0
2024-02-06 10:40:00,114.04,114.13,113.77,113.89,118906.0,112.3389,112.4276,112.0729,112.1911,118906.0
2024-02-06 10:50:00,113.88,114.13,113.72,113.99,129762.0,112.1813,112.4276,112.0237,112.2897,129762.0
2024-02-06 11:00:00,113.99,114.26,113.77,114.03,231743.0,112.2897,112.5556,112.0729,112.3291,231743.0
2024-02-06 11:10:00,114.04,114.2,113.81,114.18,173463.0,112.3389,112.4965,112.1123,112.4768,173463.0
2024-02-06 11:20:00,114.2,114.41,114.14,114.3,102271.0,112.4965,112.7034,112.4374,112.595,102271.0
2024-02-06 11:30:00,114.32,114.39,114.0,114.23,89919.0,112.6147,112.6837,112.2995,112.5261,89919.0
2024-02-06 11:40:00,114.18,114.28,113.67,113.76,138117.0,112.4768,112.5753,111.9744,112.0631,138117.0
2024-02-06 11:50:00,113.75,113.86,113.6,113.67,99319.0,112.0532,112.1616,111.9055,111.9744,99319.0
2024-02-06 12:00:00,113.67,113.83,113.54,113.73,104954.0,111.9744,112.132,111.8464,112.0335,104954.0
2024-02-06 12:10:00,113.72,113.84,113.49,113.7,117204.0,112.0237,112.1419,111.7971,112.004,117204.0
2024-02-06 12:20:00,113.67,114.06,113.5,114.03,128233.0,111.9744,112.3586,111.807,112.3291,128233.0
2024-02-06 12:30:00,114.04,114.07,113.72,113.99,102226.0,112.3389,112.3685,112.0237,112.2897,102226.0
2024-02-06 12:40:00,114.0,114.08,113.71,113.81,95447.0,112.2995,112.3783,112.0138,112.1123,95447.0
2024-02-06 12:50:00,113.78,113.98,113.76,113.81,63109.0,112.0828,112.2798,112.0631,112.1123,63109.0
2024-02-06 13:00:00,113.82,114.17,113.77,114.07,100226.0,112.1222,112.467,112.0729,112.3685,100226.0
2024-02-06 13:10:00,114.05,114.07,113.74,113.86,72605.0,112.3488,112.3685,112.0434,112.1616,72605.0
2024-02-06 13:20:00,113.84,114.07,113.78,114.04,78234.0,112.1419,112.3685,112.0828,112.3389,78234.0
2024-02-06 13:30:00,114.06,114.38,114.05,114.35,168814.0,112.3586,112.6738,112.3488,112.6443,168814.0
2024-02-06 13:40:00,114.34,114.46,114.2,114.45,202042.0,112.6344,112.7526,112.4965,112.7428,202042.0
2024-02-06 13:50:00,114.45,114.49,114.34,114.48,83110.0,112.7428,112.7822,112.6344,112.7723,83110.0
2024-02-06 14:00:00,114.49,114.5,113.63,113.72,200798.0,112.7822,112.7921,111.935,112.0237,200798.0
2024-02-06 14:10:00,113.72,113.72,113.48,113.65,126499.0,112.0237,112.0237,111.7873,111.9547,126499.0
2024-02-06 14:20:00,113.62,113.93,113.61,113.79,164793.0,111.9252,112.2306,111.9153,112.0926,164793.0
2024-02-06 14:30:00,113.78,113.96,113.61,113.68,93629.0,112.0828,112.2601,111.9153,111.9843,93629.0
2024-02-06 14:40:00,113.68,114.06,113.6,114.03,88833.0,111.9843,112.3586,111.9055,112.3291,88833.0
2024-02-06 14:50:00,114.05,114.3,113.91,114.21,113341.0,112.3488,112.595,112.2109,112.5064,113341.0
2024-02-06 15:00:00,114.22,114.48,114.17,114.34,130208.0,112.5162,112.7723,112.467,112.6344,130208.0
2024-02-06 15:10:00,114.34,114.41,114.13,114.27,85664.0,112.6344,112.7034,112.4276,112.5655,85664.0
2024-02-06 15:20:00,114.28,114.36,114.1,114.22,77962.0,112.5753,112.6541,112.398,112.5162,77962.0
2024-02-06 15:30:00,114.22,114.24,113.86,113.93,99718.0,112.5162,112.5359,112.1616,112.2306,99718.0
2024-02-06 15:40:00,113.94,114.28,113.91,114.21,141017.0,112.2404,112.5753,112.2109,112.5064,141017.0
2024-02-06 15:50:00,114.19,114.83,114.18,114.77,382983.0,112.4867,113.1171,112.4768,113.058,382983.0
2024-02-07 09:30:00,116.36,116.47,116.07,116.11,246480.0,114.6243,114.7327,114.3386,114.378,246480.0
2024-02-07 09:40:00,116.12,116.19,115.76,116.17,271956.0,114.3879,114.4568,114.0333,114.4371,271956.0
2024-02-07 09:50:00,116.18,116.31,115.74,116.09,128715.0,114.447,114.5751,114.0136,114.3583,128715.0
2024-02-07 10:00:00,116.08,116.27,115.84,116.19,174071.0,114.3485,114.5356,114.1121,114.4568,174071.0
2024-02-07 10:10:00,116.21,117.07,116.2,116.9,249914.0,114.4765,115.3237,114.4667,115.1563,249914.0
2024-02-07 10:20:00,116.91,117.54,116.89,117.53,199054.0,115.1661,115.7867,115.1464,115.7769,199054.0
2024-02-07 10:30:00,117.55,117.59,117.03,117.1,245474.0,115.7966,115.836,115.2843,115.3533,245474.0
2024-02-07 10:40:00,117.18,117.36,117.01,117.3,154857.0,115.4321,115.6094,115.2646,115.5503,154857.0
2024-02-07 10:50:00,117.31,117.51,116.89,117.04,163179.0,115.5601,115.7572,115.1464,115.2942,163179.0
2024-02-07 11:00:00,117.06,117.26,116.76,117.22,243524.0,115.3139,115.5109,115.0183,115.4715,243524.0
2024-02-07 11:10:00,117.25,117.31,116.98,117.02,132522.0,115.501,115.5601,115.2351,115.2745,132522.0
2024-02-07 11:20:00,117.05,117.07,116.77,116.94,76206.0,115.304,115.3237,115.0282,115.1957,76206.0
2024-02-07 11:30:00,116.97,117.1,116.77,116.95,164046.0,115.2252,115.3533,115.0282,115.2055,164046.0
2024-02-07 11:40:00,116.96,117.14,116.88,116.99,98786.0,115.2154,115.3927,115.1365,115.2449,98786.0
2024-02-07 11:50:00,117.01,117.47,117.0,117.29,104297.0,115.2646,115.7177,115.2548,115.5404,104297.0
2024-02-07 12:00:00,117.3,117.39,117.2,117.38,86294.0,115.5503,115.6389,115.4518,115.6291,86294.0
2024-02-07 12:10:00,117.37,117.46,117.04,117.36,62829.0,115.6192,115.7079,115.2942,115.6094,62829.0
2024-02-07 12:20:00,117.37,117.37,117.01,117.09,64402.0,115.6192,115.6192,115.2646,115.3434,64402.0
2024-02-07 12:30:00,117.08,117.08,116.81,116.89,76795.0,115.3336,115.3336,115.0676,115.1464,76795.0
2024-02-07 12:40:00,116.9,117.12,116.72,117.0,101472.0,115.1563,115.373,114.9789,115.2548,101472.0
2024-02-07 12:50:00,117.03,117.27,116.96,117.26,72662.0,115.2843,115.5207,115.2154,115.5109,72662.0
2024-02-07 13:00:00,117.28,117.66,116.92,117.23,207039.0,115.5306,115.9049,115.176,115.4813,207039.0
2024-02-07 13:10:00,117.28,117.57,117.25,117.48,102764.0,115.5306,115.8163,115.501,115.7276,102764.0
2024-02-07 13:20:00,117.49,117.71,117.41,117.69,103432.0,115.7374,115.9542,115.6586,115.9345,103432.0
2024-02-07 13:30:00,117.71,117.87,117.5,117.64,102145.0,115.9542,116.1118,115.7473,115.8852,102145.0
2024-02-07 13:40:00,117.66,117.66,117.32,117.55,68242.0,115.9049,115.9049,115.57,115.7966,68242.0
2024-02-07 13:50:00,117.54,117.74,117.53,117.61,52679.0,115.7867,115.9837,115.7769,115.8557,52679.0
2024-02-07 14:00:00,117.63,117.71,117.51,117.67,35265.0,115.8754,115.9542,115.7572,115.9148,35265.0
2024-02-07 14:10:00,117.68,117.74,117.45,117.47,59183.0,115.9246,115.9837,115.698,115.7177,59183.0
2024-02-07 14:20:00,117.46,117.65,117.45,117.52,42249.0,115.7079,115.8951,115.698,115.767,42249.0
2024-02-07 14:30:00,117.56,117.62,117.42,117.57,54781.0,115.8064,115.8655,115.6685,115.8163,54781.0
2024-02-07 14:40:00,117.57,117.79,117.51,117.71,86149.0,115.8163,116.033,115.7572,115.9542,86149.0
2024-02-07 14:50:00,117.71,117.81,117.65,117.78,74123.0,115.9542,116.0527,115.8951,116.0231,74123.0
2024-02-07 15:00:00,117.79,117.93,117.68,117.75,80727.0,116.033,116.1709,115.9246,115.9936,80727.0
2024-02-07 15:10:00,117.78,117.82,117.48,117.69,80826.0,116.0231,116.0625,115.7276,115.9345,80826.0
2024-02-07 15:20:00,117.68,117.76,117.6,117.66,34852.0,115.9246,116.0034,115.8458,115.9049,34852.0
2024-02-07 15:30:00,117.67,117.75,117.53,117.69,53509.0,115.9148,115.9936,115.7769,115.9345,53509.0
2024-02-07 15:40:00,117.7,117.73,117.36,117.45,80049.0,115.9443,115.9739,115.6094,115.698,80049.0
2024-02-07 15:50:00,117.46,117.65,117.29,117.59,241990.0,115.7079,115.8951,115.5404,115.836,241990.0
2024-02-08 09:30:00,117.53,117.68,117.29,117.5,199381.0,115.7769,115.9246,115.5404,115.7473,199381.0
2024-02-08 09:40:00,117.53,117.58,117.2,117.26,108021.0,115.7769,115.8261,115.4518,115.5109,108021.0
2024-02-08 09:50:00,117.27,117.5,117.27,117.43,109366.0,115.5207,115.7473,115.5207,115.6783,109366.0
2024-02-08 10:00:00,117.46,117.61,117.39,117.51,121281.0,115.7079,115.8557,115.6389,115.7572,121281.0
2024-02-08 10:10:00,117.54,117.54,117.31,117.47,58543.0,115.7867,115.7867,115.5601,115.7177,58543.0
2024-02-08 10:20:00,117.46,117.58,117.19,117.34,105229.0,115.7079,115.8261,115.4419,115.5897,105229.0
2024-02-08 10:30:00,117.35,117.48,117.13,117.24,92544.0,115.5995,115.7276,115.3828,115.4912,92544.0
2024-02-08 10:40:00,117.2,117.42,116.98,117.41,145581.0,115.4518,115.6685,115.2351,115.6586,145581.0
2024-02-08 10:50:00,117.41,117.59,117.36,117.57,138693.0,115.6586,115.836,115.6094,115.8163,138693.0
2024-02-08 11:00:00,117.56,117.59,117.23,117.27,99442.0,115.8064,115.836,115.4813,115.5207,99442.0
2024-02-08 11:10:00,117.27,117.38,117.13,117.2,41770.0,115.5207,115.6291,115.3828,115.4518,41770.0
2024-02-08 11:20:00,117.18,117.41,116.96,116.98,62492.0,115.4321,115.6586,115.2154,115.2351,62492.0
2024-02-08 11:30:00,116.98,117.27,116.92,117.27,98159.0,115.2351,115.5207,115.176,115.5207,98159.0
2024-02-08 11:40:00,117.26,117.33,117.05,117.13,52660.0,115.5109,115.5798,115.304,115.3828,52660.0
2024-02-08 11:50:00,117.15,117.36,117.15,117.31,53641.0,115.4025,115.6094,115.4025,115.5601,53641.0
2024-02-08 12:00:00,117.31,117.34,117.11,117.17,53240.0,115.5601,115.5897,115.3631,115.4222,53240.0
2024-02-08 12:10:00,117.18,117.39,117.18,117.38,70167.0,115.4321,115.6389,115.4321,115.6291,70167.0
2024-02-08 12:20:00,117.37,117.54,117.28,117.45,96851.0,115.6192,115.7867,115.5306,115.698,96851.0
2024-02-08 12:30:00,117.47,117.52,117.39,117.45,55480.0,115.7177,115.767,115.6389,115.698,55480.0
2024-02-08 12:40:00,117.44,117.45,117.14,117.16,72460.0,115.6882,115.698,115.3927,115.4124,72460.0
2024-02-08 12:50:00,117.19,117.28,117.03,117.15,75666.0,115.4419,115.5306,115.2843,115.4025,75666.0
2024-02-08 13:00:00,117.15,117.64,117.11,117.42,157771.0,115.4025,115.8852,115.3631,115.6685,157771.0
2024-02-08 13:10:00,117.43,117.5,117.25,117.3,38120.0,115.6783,115.7473,115.501,115.5503,38120.0
2024-02-08 13:20:00,117.32,117.48,117.31,117.48,63651.0,115.57,115.7276,115.5601,115.7276,63651.0
2024-02-08 13:30:00,117.47,117.69,117.4,117.66,97967.0,115.7177,115.9345,115.6488,115.9049,97967.0
2024-02-08 13:40:00,117.67,117.67,117.45,117.55,48593.0,115.9148,115.9148,115.698,115.7966,48593.0
2024-02-08 13:50:00,117.56,117.56,117.39,117.54,37459.0,115.8064,115.8064,115.6389,115.7867,37459.0
2024-02-08 14:00:00,117.55,117.64,117.3,117.36,63325.0,115.7966,115.8852,115.5503,115.6094,63325.0
2024-02-08 14:10:00,117.37,117.53,117.36,117.48,30316.0,115.6192,115.7769,115.6094,115.7276,30316.0
2024-02-08 14:20:00,117.47,117.55,117.32,117.32,34688.0,115.7177,115.7966,115.57,115.57,34688.0
2024-02-08 14:30:00,117.32,117.38,117.15,117.3,82551.0,115.57,115.6291,115.4025,115.5503,82551.0
2024-02-08 14:40:00,117.3,117.5,117.27,117.44,54355.0,115.5503,115.7473,115.5207,115.6882,54355.0
2024-02-08 14:50:00,117.46,117.68,117.44,117.63,75555.0,115.7079,115.9246,115.6882,115.8754,75555.0
2024-02-08 15:00:00,117.62,117.76,117.59,117.62,65333.0,115.8655,116.0034,115.836,115.8655,65333.0
2024-02-08 15:10:00,117.64,117.75,117.61,117.72,65257.0,115.8852,115.9936,115.8557,115.964,65257.0
2024-02-08 15:20:00,117.73,117.86,117.68,117.73,92109.0,115.9739,116.1019,115.9246,115.9739,92109.0
2024-02-08 15:30:00,117.74,117.8,117.66,117.7,75988.0,115.9837,116.0428,115.9049,115.9443,75988.0
2024-02-08 15:40:00,117.71,117.76,117.45,117.49,114004.0,115.9542,116.0034,115.698,115.7374,114004.0
2024-02-08 15:50:00,117.51,117.94,117.37,117.75,352087.0,115.7572,116.1807,115.6192,115.9936,352087.0
2024-02-09 09:30:00,118.0,118.25,117.74,118.12,325413.0,116.2398,116.4861,115.9837,116.3581,325413.0
2024-02-09 09:40:00,118.11,118.3,118.05,118.14,163888.0,116.3482,116.5354,116.2891,116.3778,163888.0
2024-02-09 09:50:00,118.13,118.52,117.94,118.47,246785.0,116.3679,116.7521,116.1807,116.7028,246785.0
2024-02-09 10:00:00,118.47,118.58,118.21,118.51,191190.0,116.7028,116.8112,116.4467,116.7422,191190.0
2024-02-09 10:10:00,118.51,118.66,118.28,118.39,113948.0,116.7422,116.89,116.5157,116.624,113948.0
2024-02-09 10:20:00,118.41,118.57,118.29,118.57,173877.0,116.6437,116.8013,116.5255,116.8013,173877.0
2024-02-09 10:30:00,118.57,118.8,118.48,118.67,152321.0,116.8013,117.0279,116.7127,116.8998,152321.0
2024-02-09 10:40:00,118.68,118.81,118.59,118.76,128759.0,116.9097,117.0378,116.821,116.9885,128759.0
2024-02-09 10:50:00,118.77,118.83,118.6,118.79,91519.0,116.9984,117.0575,116.8309,117.0181,91519.0
2024-02-09 11:00:00,118.8,118.95,118.69,118.8,182954.0,117.0279,117.1757,116.9195,117.0279,182954.0
2024-02-09 11:10:00,118.8,118.97,118.71,118.79,87205.0,117.0279,117.1954,116.9393,117.0181,87205.0
2024-02-09 11:20:00,118.78,118.86,118.54,118.63,149876.0,117.0082,117.087,116.7718,116.8604,149876.0
2024-02-09 11:30:00,118.63,118.69,118.34,118.51,72806.0,116.8604,116.9195,116.5748,116.7422,72806.0
2024-02-09 11:40:00,118.51,118.74,118.5,118.71,63777.0,116.7422,116.9688,116.7324,116.9393,63777.0
2024-02-09 11:50:00,118.72,118.73,118.46,118.53,134529.0,116.9491,116.959,116.693,116.7619,134529.0
2024-02-09 12:00:00,118.54,118.56,118.37,118.52,42321.0,116.7718,116.7915,116.6043,116.7521,42321.0
2024-02-09 12:10:00,118.54,118.66,118.49,118.55,59851.0,116.7718,116.89,116.7225,116.7816,59851.0
2024-02-09 12:20:00,118.55,118.92,118.53,118.91,76978.0,116.7816,117.1461,116.7619,117.1363,76978.0
2024-02-09 12:30:00,118.92,118.99,118.72,118.81,148971.0,117.1461,117.2151,116.9491,117.0378,148971.0
2024-02-09 12:40:00,118.82,119.06,118.82,119.03,141615.0,117.0476,117.284,117.0476,117.2545,141615.0
2024-02-09 12:50:00,119.05,119.16,118.94,119.15,66431.0,117.2742,117.3825,117.1658,117.3727,66431.0
2024-02-09 13:00:00,119.15,119.2,119.03,119.1,74242.0,117.3727,117.4219,117.2545,117.3234,74242.0
2024-02-09 13:10:00,119.11,119.22,119.03,119.1,77841.0,117.3333,117.4416,117.2545,117.3234,77841.0
2024-02-09 13:20:00,119.15,119.41,119.14,119.35,139588.0,117.3727,117.6288,117.3628,117.5697,139588.0
2024-02-09 13:30:00,119.36,119.47,119.3,119.35,84723.0,117.5796,117.6879,117.5205,117.5697,84723.0
2024-02-09 13:40:00,119.35,119.35,119.18,119.29,55159.0,117.5697,117.5697,117.4022,117.5106,55159.0
2024-02-09 13:50:00,119.28,119.36,119.17,119.32,64028.0,117.5007,117.5796,117.3924,117.5402,64028.0
2024-02-09 14:00:00,119.32,119.44,119.29,119.32,35891.0,117.5402,117.6584,117.5106,117.5402,35891.0
2024-02-09 14:10:00,119.32,119.52,119.31,119.49,72893.0,117.5402,117.7372,117.5303,117.7076,72893.0
2024-02-09 14:20:00,119.49,119.62,119.46,119.58,83088.0,117.7076,117.8357,117.6781,117.7963,83088.0
2024-02-09 14:30:00,119.59,119.7,119.58,119.68,46885.0,117.8061,117.9145,117.7963,117.8948,46885.0
2024-02-09 14:40:00,119.7,119.99,119.68,119.81,108631.0,117.9145,118.2002,117.8948,118.0228,108631.0
2024-02-09 14:50:00,119.83,119.87,119.69,119.73,66082.0,118.0425,118.0819,117.9046,117.944,66082.0
2024-02-09 15:00:00,119.74,119.74,119.39,119.54,113812.0,117.9539,117.9539,117.6091,117.7569,113812.0
2024-02-09 15:10:00,119.55,119.76,119.48,119.7,164804.0,117.7667,117.9736,117.6978,117.9145,164804.0
2024-02-09 15:20:00,119.7,119.73,119.52,119.59,58955.0,117.9145,117.944,117.7372,117.8061,58955.0
2024-02-09 15:30:00,119.6,119.61,119.41,119.49,56626.0,117.816,117.8258,117.6288,117.7076,56626.0
2024-02-09 15:40:00,119.48,119.56,119.34,119.35,115043.0,117.6978,117.7766,117.5599,117.5697,115043.0
2024-02-09 15:50:00,119.34,119.77,119.31,119.64,354347.0,117.5599,117.9834,117.5303,117.8554,354347.0
2024-02-12 09:30:00,119.65,119.81,119.62,119.71,223599.0,117.8652,118.0228,117.8357,117.9243,223599.0
2024-02-12 09:40:00,119.72,119.78,119.61,119.67,166204.0,117.9342,117.9933,117.8258,117.8849,166204.0
2024-02-12 09:50:00,119.68,119.82,119.65,119.79,106625.0,117.8948,118.0327,117.8652,118.0031,106625.0
2024-02-12 10:00:00,119.8,119.81,119.55,119.68,174169.0,118.013,118.0228,117.7667,117.8948,174169.0
2024-02-12 10:10:00,119.69,119.69,119.5,119.62,84294.0,117.9046,117.9046,117.7175,117.8357,84294.0
2024-02-12 10:20:00,119.6,119.76,119.57,119.72,70560.0,117.816,117.9736,117.7864,117.9342,70560.0
2024-02-12 10:30:00,119.72,119.9,119.72,119.84,99374.0,117.9342,118.1115,117.9342,118.0524,99374.0
2024-02-12 10:40:00,119.86,120.09,119.81,120.06,120263.0,118.0721,118.2987,118.0228,118.2691,120263.0
2024-02-12 10:50:00,120.07,120.3,120.03,120.26,114251.0,118.279,118.5055,118.2396,118.4661,114251.0
2024-02-12 11:00:00,120.26,120.4,120.1,120.39,121732.0,118.4661,118.604,118.3085,118.5942,121732.0
2024-02-12 11:10:00,120.39,120.55,120.26,120.49,152473.0,118.5942,118.7518,118.4661,118.6927,152473.0
2024-02-12 11:20:00,120.49,120.88,120.46,120.83,165185.0,118.6927,119.0769,118.6631,119.0276,165185.0
2024-02-12 11:30:00,120.84,121.26,120.82,121.09,221957.0,119.0375,119.4512,119.0178,119.2837,221957.0
2024-02-12 11:40:00,121.1,121.22,120.9,120.9,102373.0,119.2936,119.4118,119.0966,119.0966,102373.0
2024-02-12 11:50:00,120.91,121.18,120.91,121.13,195603.0,119.1064,119.3724,119.1064,119.3232,195603.0
2024-02-12 12:00:00,121.13,121.23,120.92,121.09,78525.0,119.3232,119.4217,119.1163,119.2837,78525.0
2024-02-12 12:10:00,121.1,121.23,121.0,121.07,70465.0,119.2936,119.4217,119.1951,119.264,70465.0
2024-02-12 12:20:00,121.1,121.11,120.72,120.85,128369.0,119.2936,119.3035,118.9193,119.0473,128369.0
2024-02-12 12:30:00,120.86,120.93,120.75,120.8,83030.0,119.0572,119.1261,118.9488,118.9981,83030.0
2024-02-12 12:40:00,120.8,120.95,120.67,120.92,63125.0,118.9981,119.1458,118.87,119.1163,63125.0
2024-02-12 12:50:00,120.92,121.08,120.85,121.07,104086.0,119.1163,119.2739,119.0473,119.264,104086.0
2024-02-12 13:00:00,121.06,121.12,120.96,121.06,48456.0,119.2542,119.3133,119.1557,119.2542,48456.0
2024-02-12 13:10:00,121.07,121.22,121.05,121.21,49227.0,119.264,119.4118,119.2443,119.402,49227.0
2024-02-12 13:20:00,121.22,121.23,120.56,120.64,152438.0,119.4118,119.4217,118.7617,118.8405,152438.0
2024-02-12 13:30:00,120.6,120.64,120.02,120.16,163825.0,118.8011,118.8405,118.2297,118.3676,163825.0
2024-02-12 13:40:00,120.16,120.24,119.97,120.16,169230.0,118.3676,118.4464,118.1805,118.3676,169230.0
2024-02-12 13:50:00,120.16,120.36,120.12,120.27,83729.0,118.3676,118.5646,118.3282,118.476,83729.0
2024-02-12 14:00:00,120.25,120.31,120.04,120.22,80022.0,118.4563,118.5154,118.2494,118.4267,80022.0
2024-02-12 14:10:00,120.22,120.28,119.08,119.08,170866.0,118.4267,118.4858,117.3037,117.3037,170866.0
2024-02-12 14:20:00,119.08,119.6,118.93,119.54,160712.0,117.3037,117.816,117.156,117.7569,160712.0
2024-02-12 14:30:00,119.55,119.62,119.34,119.56,103256.0,117.7667,117.8357,117.5599,117.7766,103256.0
2024-02-12 14:40:00,119.57,119.69,119.31,119.38,86989.0,117.7864,117.9046,117.5303,117.5993,86989.0
2024-02-12 14:50:00,119.38,119.38,119.07,119.19,79154.0,117.5993,117.5993,117.2939,117.4121,79154.0
2024-02-12 15:00:00,119.18,119.47,119.14,119.42,108790.0,117.4022,117.6879,117.3628,117.6387,108790.0
2024-02-12 15:10:00,119.45,119.56,119.36,119.51,35852.0,117.6682,117.7766,117.5796,117.7273,35852.0
2024-02-12 15:20:00,119.52,119.58,119.36,119.43,47125.0,117.7372,117.7963,117.5796,117.6485,47125.0
2024-02-12 15:30:00,119.43,119.57,119.34,119.43,49886.0,117.6485,117.7864,117.5599,117.6485,49886.0
2024-02-12 15:40:00,119.42,119.62,119.34,119.49,115158.0,117.6387,117.8357,117.5599,117.7076,115158.0
2024-02-12 15:50:00,119.5,119.66,119.17,119.46,331313.0,117.7175,117.8751,117.3924,117.6781,331313.0
2024-02-13 09:30:00,114.8,115.28,114.41,114.83,568883.0,113.0876,113.5604,112.7034,113.1171,568883.0
2024-02-13 09:40:00,114.85,114.93,114.46,114.51,311043.0,113.1368,113.2156,112.7526,112.8019,311043.0
2024-02-13 09:50:00,114.49,114.66,114.16,114.29,283989.0,112.7822,112.9497,112.4571,112.5852,283989.0
2024-02-13 10:00:00,114.3,114.37,114.03,114.08,311213.0,112.595,112.664,112.3291,112.3783,311213.0
2024-02-13 10:10:00,114.08,114.32,113.88,114.29,247090.0,112.3783,112.6147,112.1813,112.5852,247090.0
2024-02-13 10:20:00,114.31,115.08,114.27,115.08,235070.0,112.6049,113.3634,112.5655,113.3634,235070.0
2024-02-13 10:30:00,115.08,115.27,114.87,115.27,214864.0,113.3634,113.5506,113.1565,113.5506,214864.0
2024-02-13 10:40:00,115.25,115.33,115.02,115.14,161922.0,113.5309,113.6097,113.3043,113.4225,161922.0
2024-02-13 10:50:00,115.17,115.37,114.81,114.84,176547.0,113.4521,113.6491,113.0974,113.127,176547.0
2024-02-13 11:00:00,114.84,115.53,114.84,115.5,159102.0,113.127,113.8067,113.127,113.7771,159102.0
2024-02-13 11:10:00,115.46,115.51,115.17,115.29,100435.0,113.7377,113.787,113.4521,113.5703,100435.0
2024-02-13 11:20:00,115.29,115.68,115.29,115.56,115894.0,113.5703,113.9544,113.5703,113.8362,115894.0
2024-02-13 11:30:00,115.56,115.72,115.32,115.7,222903.0,113.8362,113.9939,113.5998,113.9742,222903.0
2024-02-13 11:40:00,115.7,115.75,115.53,115.64,109986.0,113.9742,114.0234,113.8067,113.915,109986.0
2024-02-13 11:50:00,115.66,115.66,115.14,115.22,159650.0,113.9347,113.9347,113.4225,113.5013,159650.0
2024-02-13 12:00:00,115.21,115.26,114.92,114.99,127462.0,113.4915,113.5407,113.2058,113.2747,127462.0
2024-02-13 12:10:00,115.01,115.23,114.85,115.1,79551.0,113.2944,113.5112,113.1368,113.3831,79551.0
2024-02-13 12:20:00,115.08,115.16,114.73,114.8,49261.0,113.3634,113.4422,113.0186,113.0876,49261.0
2024-02-13 12:30:00,114.82,115.34,114.81,115.32,83826.0,113.1073,113.6195,113.0974,113.5998,83826.0
2024-02-13 12:40:00,115.34,115.37,115.0,115.01,51310.0,113.6195,113.6491,113.2846,113.2944,51310.0
2024-02-13 12:50:00,114.99,115.14,114.55,114.69,85727.0,113.2747,113.4225,112.8413,112.9792,85727.0
2024-02-13 13:00:00,114.66,114.69,114.48,114.57,62351.0,112.9497,112.9792,112.7723,112.861,62351.0
2024-02-13 13:10:00,114.55,114.78,114.46,114.63,64298.0,112.8413,113.0679,112.7526,112.9201,64298.0
2024-02-13 13:20:00,114.63,114.71,114.48,114.62,80123.0,112.9201,112.9989,112.7723,112.9103,80123.0
2024-02-13 13:30:00,114.57,114.64,114.33,114.47,64085.0,112.861,112.93,112.6246,112.7625,64085.0
2024-02-13 13:40:00,114.48,114.49,114.12,114.16,67027.0,112.7723,112.7822,112.4177,112.4571,67027.0
2024-02-13 13:50:00,114.16,114.18,113.98,114.15,83180.0,112.4571,112.4768,112.2798,112.4473,83180.0
2024-02-13 14:00:00,114.14,114.14,113.39,113.47,161242.0,112.4374,112.4374,111.6986,111.7774,161242.0
2024-02-13 14:10:00,113.44,113.45,112.9,113.15,236334.0,111.7479,111.7577,111.2159,111.4622,236334.0
2024-02-13 14:20:00,113.15,113.27,112.86,113.1,128004.0,111.4622,111.5804,111.1765,111.4129,128004.0
2024-02-13 14:30:00,113.08,113.63,113.06,113.58,157793.0,111.3932,111.935,111.3735,111.8858,157793.0
2024-02-13 14:40:00,113.59,113.67,112.79,112.81,207135.0,111.8956,111.9744,111.1076,111.1273,207135.0
2024-02-13 14:50:00,112.82,112.89,112.37,112.56,171103.0,111.1371,111.2061,110.6938,110.881,171103.0
2024-02-13 15:00:00,112.56,112.68,112.28,112.4,185462.0,110.881,110.9992,110.6052,110.7234,185462.0
2024-02-13 15:10:00,112.42,112.57,112.22,112.25,121399.0,110.7431,110.8908,110.5461,110.5756,121399.0
2024-02-13 15:20:00,112.25,112.58,112.09,112.53,265018.0,110.5756,110.9007,110.418,110.8514,265018.0
2024-02-13 15:30:00,112.54,113.01,112.45,112.89,277823.0,110.8613,111.3243,110.7726,111.2061,277823.0
2024-02-13 15:40:00,112.88,113.72,112.88,113.68,414739.0,111.1962,112.0237,111.1962,111.9843,414739.0
2024-02-13 15:50:00,113.68,114.59,113.42,114.51,833709.0,111.9843,112.8807,111.7282,112.8019,833709.0
2024-02-14 09:30:00,116.34,116.67,115.7,115.73,466694.0,114.6046,114.9297,113.9742,114.0037,466694.0
2024-02-14 09:40:00,115.73,116.46,115.63,116.14,226361.0,114.0037,114.7228,113.9052,114.4076,226361.0
2024-02-14 09:50:00,116.18,116.39,115.92,116.39,184566.0,114.447,114.6539,114.1909,114.6539,184566.0
2024-02-14 10:00:00,116.42,116.58,116.19,116.31,204915.0,114.6834,114.841,114.4568,114.5751,204915.0
2024-02-14 10:10:00,116.32,116.77,116.25,116.75,166294.0,114.5849,115.0282,114.5159,115.0085,166294.0
2024-02-14 10:20:00,116.74,117.16,116.73,116.97,181809.0,114.9986,115.4124,114.9888,115.2252,181809.0
2024-02-14 10:30:00,116.98,117.11,116.64,116.71,118532.0,115.2351,115.3631,114.9001,114.9691,118532.0
2024-02-14 10:40:00,116.72,116.72,116.32,116.51,160790.0,114.9789,114.9789,114.5849,114.7721,160790.0
2024-02-14 10:50:00,116.52,116.56,115.75,115.75,135632.0,114.7819,114.8213,114.0234,114.0234,135632.0
2024-02-14 11:00:00,115.74,115.74,115.2,115.54,238447.0,114.0136,114.0136,113.4816,113.8165,238447.0
2024-02-14 11:10:00,115.56,115.82,115.35,115.57,108893.0,113.8362,114.0924,113.6294,113.8461,108893.0
2024-02-14 11:20:00,115.53,116.01,115.41,115.94,148257.0,113.8067,114.2795,113.6885,114.2106,148257.0
2024-02-14 11:30:00,115.95,116.01,115.86,115.93,59059.0,114.2204,114.2795,114.1318,114.2007,59059.0
2024-02-14 11:40:00,115.94,116.02,115.38,115.65,128942.0,114.2106,114.2894,113.6589,113.9249,128942.0
2024-02-14 11:50:00,115.66,115.83,115.32,115.33,159161.0,113.9347,114.1022,113.5998,113.6097,159161.0
2024-02-14 12:00:00,115.33,115.36,114.66,115.15,168285.0,113.6097,113.6392,112.9497,113.4324,168285.0
2024-02-14 12:10:00,115.1,115.52,115.1,115.44,98887.0,113.3831,113.7968,113.3831,113.718,98887.0
2024-02-14 12:20:00,115.42,115.81,115.32,115.79,63738.0,113.6983,114.0825,113.5998,114.0628,63738.0
2024-02-14 12:30:00,115.81,115.91,115.68,115.76,65886.0,114.0825,114.181,113.9544,114.0333,65886.0
2024-02-14 12:40:00,115.74,116.0,115.68,115.97,52888.0,114.0136,114.2697,113.9544,114.2401,52888.0
2024-02-14 12:50:00,115.96,116.02,115.85,115.92,40071.0,114.2303,114.2894,114.1219,114.1909,40071.0
2024-02-14 13:00:00,115.93,116.18,115.81,115.81,64166.0,114.2007,114.447,114.0825,114.0825,64166.0
2024-02-14 13:10:00,115.82,115.82,115.39,115.59,113328.0,114.0924,114.0924,113.6688,113.8658,113328.0
2024-02-14 13:20:00,115.63,115.8,115.52,115.74,37728.0,113.9052,114.0727,113.7968,114.0136,37728.0
2024-02-14 13:30:00,115.77,116.5,115.73,116.45,139788.0,114.0431,114.7622,114.0037,114.713,139788.0
2024-02-14 13:40:00,116.48,116.57,116.18,116.34,92969.0,114.7425,114.8312,114.447,114.6046,92969.0
2024-02-14 13:50:00,116.36,116.4,115.92,116.16,62034.0,114.6243,114.6637,114.1909,114.4273,62034.0
2024-02-14 14:00:00,116.21,116.21,115.28,115.41,108068.0,114.4765,114.4765,113.5604,113.6885,108068.0
2024-02-14 14:10:00,115.39,115.86,115.35,115.62,120180.0,113.6688,114.1318,113.6294,113.8953,120180.0
2024-02-14 14:20:00,115.63,116.32,115.63,116.27,117563.0,113.9052,114.5849,113.9052,114.5356,117563.0
2024-02-14 14:30:00,116.27,116.55,116.11,116.39,135588.0,114.5356,114.8115,114.378,114.6539,135588.0
2024-02-14 14:40:00,116.39,116.48,116.21,116.4,72857.0,114.6539,114.7425,114.4765,114.6637,72857.0
2024-02-14 14:50:00,116.39,116.44,116.12,116.42,85592.0,114.6539,114.7031,114.3879,114.6834,85592.0
2024-02-14 15:00:00,116.44,116.71,116.21,116.68,171427.0,114.7031,114.9691,114.4765,114.9395,171427.0
2024-02-14 15:10:00,116.69,116.91,116.51,116.8,81206.0,114.9494,115.1661,114.7721,115.0577,81206.0
2024-02-14 15:20:00,116.82,117.33,116.77,117.19,130525.0,115.0774,115.5798,115.0282,115.4419,130525.0
2024-02-14 15:30:00,117.25,117.27,116.83,117.23,149671.0,115.501,115.5207,115.0873,115.4813,149671.0
2024-02-14 15:40:00,117.24,117.46,117.14,117.41,177377.0,115.4912,115.7079,115.3927,115.6586,177377.0
2024-02-14 15:50:00,117.42,117.93,117.37,117.58,396568.0,115.6685,116.1709,115.6192,115.8261,396568.0
2024-02-15 09:30:00,117.94,118.51,117.92,118.38,231075.0,116.1807,116.7422,116.161,116.6142,231075.0
2024-02-15 09:40:00,118.39,118.59,118.14,118.46,187710.0,116.624,116.821,116.3778,116.693,187710.0
2024-02-15 09:50:00,118.47,118.71,118.05,118.19,172722.0,116.7028,116.9393,116.2891,116.427,172722.0
2024-02-15 10:00:00,118.22,118.54,118.12,118.54,187821.0,116.4566,116.7718,116.3581,116.7718,187821.0
2024-02-15 10:10:00,118.54,118.83,118.44,118.7,161550.0,116.7718,117.0575,116.6733,116.9294,161550.0
2024-02-15 10:20:00,118.71,118.85,118.19,118.22,201724.0,116.9393,117.0772,116.427,116.4566,201724.0
2024-02-15 10:30:00,118.25,118.36,117.95,118.33,147427.0,116.4861,116.5945,116.1906,116.5649,147427.0
2024-02-15 10:40:00,118.32,118.34,118.1,118.27,110318.0,116.5551,116.5748,116.3384,116.5058,110318.0
2024-02-15 10:50:00,118.29,118.43,118.18,118.32,136058.0,116.5255,116.6634,116.4172,116.5551,136058.0
2024-02-15 11:00:00,118.33,118.4,117.59,117.68,204740.0,116.5649,116.6339,115.836,115.9246,204740.0
2024-02-15 11:10:00,117.69,118.08,117.63,117.91,116815.0,115.9345,116.3186,115.8754,116.1512,116815.0
2024-02-15 11:20:00,117.9,118.14,117.83,118.08,146593.0,116.1413,116.3778,116.0724,116.3186,146593.0
2024-02-15 11:30:00,118.09,118.34,117.98,118.31,131049.0,116.3285,116.5748,116.2201,116.5452,131049.0
2024-02-15 11:40:00,118.34,118.55,118.34,118.43,117490.0,116.5748,116.7816,116.5748,116.6634,117490.0
2024-02-15 11:50:00,118.43,118.43,117.99,118.31,76245.0,116.6634,116.6634,116.23,116.5452,76245.0
2024-02-15 12:00:00,118.34,118.4,118.2,118.35,48684.0,116.5748,116.6339,116.4369,116.5846,48684.0
2024-02-15 12:10:00,118.37,118.69,118.36,118.68,90686.0,116.6043,116.9195,116.5945,116.9097,90686.0
2024-02-15 12:20:00,118.66,118.77,118.54,118.75,83304.0,116.89,116.9984,116.7718,116.9787,83304.0
2024-02-15 12:30:00,118.77,118.8,118.65,118.75,90024.0,116.9984,117.0279,116.8801,116.9787,90024.0
2024-02-15 12:40:00,118.75,118.86,118.57,118.67,84273.0,116.9787,117.087,116.8013,116.8998,84273.0
2024-02-15 12:50:00,118.67,118.8,118.44,118.47,91115.0,116.8998,117.0279,116.6733,116.7028,91115.0
2024-02-15 13:00:00,118.47,119.02,118.4,118.94,128717.0,116.7028,117.2446,116.6339,117.1658,128717.0
2024-02-15 13:10:00,118.97,119.36,118.92,119.35,159048.0,117.1954,117.5796,117.1461,117.5697,159048.0
2024-02-15 13:20:00,119.39,119.48,119.18,119.48,131862.0,117.6091,117.6978,117.4022,117.6978,131862.0
2024-02-15 13:30:00,119.48,119.63,119.22,119.39,108590.0,117.6978,117.8455,117.4416,117.6091,108590.0
2024-02-15 13:40:00,119.39,119.49,119.08,119.19,99306.0,117.6091,117.7076,117.3037,117.4121,99306.0
2024-02-15 13:50:00,119.21,119.42,119.2,119.4,99141.0,117.4318,117.6387,117.4219,117.619,99141.0
2024-02-15 14:00:00,119.44,119.69,119.33,119.54,139812.0,117.6584,117.9046,117.55,117.7569,139812.0
2024-02-15 14:10:00,119.55,119.59,119.15,119.55,136742.0,117.7667,117.8061,117.3727,117.7667,136742.0
2024-02-15 14:20:00,119.56,119.58,119.26,119.51,105805.0,117.7766,117.7963,117.481,117.7273,105805.0
2024-02-15 14:30:00,119.5,119.69,119.46,119.56,87635.0,117.7175,117.9046,117.6781,117.7766,87635.0
2024-02-15 14:40:00,119.55,119.82,119.48,119.82,103655.0,117.7667,118.0327,117.6978,118.0327,103655.0
2024-02-15 14:50:00,119.82,119.99,119.65,119.75,121936.0,118.0327,118.2002,117.8652,117.9637,121936.0
2024-02-15 15:00:00,119.75,119.77,119.44,119.49,94115.0,117.9637,117.9834,117.6584,117.7076,94115.0
2024-02-15 15:10:00,119.51,119.8,119.5,119.55,81837.0,117.7273,118.013,117.7175,117.7667,81837.0
2024-02-15 15:20:00,119.54,119.63,119.26,119.58,138591.0,117.7569,117.8455,117.481,117.7963,138591.0
2024-02-15 15:30:00,119.56,119.67,119.35,119.35,123885.0,117.7766,117.8849,117.5697,117.5697,123885.0
2024-02-15 15:40:00,119.35,119.46,119.25,119.29,130752.0,117.5697,117.6781,117.4712,117.5106,130752.0
2024-02-15 15:50:00,119.31,119.89,119.31,119.84,612609.0,117.5303,118.1016,117.5303,118.0524,612609.0
2024-02-16 09:30:00,119.59,119.73,118.96,119.01,273293.0,117.8061,117.944,117.1855,117.2348,273293.0
2024-02-16 09:40:00,119.02,119.13,118.87,118.99,138869.0,117.2446,117.353,117.0969,117.2151,138869.0
2024-02-16 09:50:00,118.99,119.01,117.87,118.17,220330.0,117.2151,117.2348,116.1118,116.4073,220330.0
2024-02-16 10:00:00,118.12,118.42,117.47,118.39,306592.0,116.3581,116.6536,115.7177,116.624,306592.0
2024-02-16 10:10:00,118.34,118.72,118.31,118.68,151445.0,116.5748,116.9491,116.5452,116.9097,151445.0
2024-02-16 10:20:00,118.66,118.68,118.16,118.53,151187.0,116.89,116.9097,116.3975,116.7619,151187.0
2024-02-16 10:30:00,118.55,118.93,118.24,118.92,183831.0,116.7816,117.156,116.4763,117.1461,183831.0
2024-02-16 10:40:00,118.94,119.2,118.79,118.81,123896.0,117.1658,117.4219,117.0181,117.0378,123896.0
2024-02-16 10:50:00,118.82,119.17,118.82,119.03,161235.0,117.0476,117.3924,117.0476,117.2545,161235.0
2024-02-16 11:00:00,119.04,119.36,119.02,119.34,165414.0,117.2643,117.5796,117.2446,117.5599,165414.0
2024-02-16 11:10:00,119.33,119.71,119.26,119.63,136844.0,117.55,117.9243,117.481,117.8455,136844.0
2024-02-16 11:20:00,119.65,119.83,119.65,119.72,168194.0,117.8652,118.0425,117.8652,117.9342,168194.0
2024-02-16 11:30:00,119.73,119.91,119.55,119.73,185852.0,117.944,118.1214,117.7667,117.944,185852.0
2024-02-16 11:40:00,119.74,120.07,119.74,119.86,163847.0,117.9539,118.279,117.9539,118.0721,163847.0
2024-02-16 11:50:00,119.86,120.12,119.76,119.96,183732.0,118.0721,118.3282,117.9736,118.1706,183732.0
2024-02-16 12:00:00,119.95,120.05,119.77,119.78,138513.0,118.1608,118.2593,117.9834,117.9933,138513.0
2024-02-16 12:10:00,119.79,119.83,119.64,119.73,106367.0,118.0031,118.0425,117.8554,117.944,106367.0
2024-02-16 12:20:00,119.73,119.97,119.65,119.96,85965.0,117.944,118.1805,117.8652,118.1706,85965.0
2024-02-16 12:30:00,119.96,120.02,119.69,119.76,74314.0,118.1706,118.2297,117.9046,117.9736,74314.0
2024-02-16 12:40:00,119.76,119.9,119.7,119.83,63732.0,117.9736,118.1115,117.9145,118.0425,63732.0
2024-02-16 12:50:00,119.84,119.84,119.56,119.67,61588.0,118.0524,118.0524,117.7766,117.8849,61588.0
2024-02-16 13:00:00,119.68,119.68,119.02,119.2,123121.0,117.8948,117.8948,117.2446,117.4219,123121.0
2024-02-16 13:10:00,119.19,119.24,118.9,119.14,96679.0,117.4121,117.4613,117.1264,117.3628,96679.0
2024-02-16 13:20:00,119.12,119.7,119.12,119.55,219781.0,117.3431,117.9145,117.3431,117.7667,219781.0
2024-02-16 13:30:00,119.56,119.74,119.51,119.72,49380.0,117.7766,117.9539,117.7273,117.9342,49380.0
2024-02-16 13:40:00,119.73,119.89,119.66,119.81,77754.0,117.944,118.1016,117.8751,118.0228,77754.0
2024-02-16 13:50:00,119.79,120.05,119.79,120.05,95560.0,118.0031,118.2593,118.0031,118.2593,95560.0
2024-02-16 14:00:00,120.06,120.36,120.06,120.3,166690.0,118.2691,118.5646,118.2691,118.5055,166690.0
2024-02-16 14:10:00,120.32,120.4,120.24,120.24,78908.0,118.5252,118.604,118.4464,118.4464,78908.0
2024-02-16 14:20:00,120.25,120.3,120.19,120.25,47786.0,118.4563,118.5055,118.3972,118.4563,47786.0
2024-02-16 14:30:00,120.25,120.29,119.77,119.9,126403.0,118.4563,118.4957,117.9834,118.1115,126403.0
2024-02-16 14:40:00,119.88,119.98,118.33,118.71,300915.0,118.0918,118.1903,116.5649,116.9393,300915.0
2024-02-16 14:50:00,118.71,118.77,118.36,118.75,155022.0,116.9393,116.9984,116.5945,116.9787,155022.0
2024-02-16 15:00:00,118.75,118.9,118.53,118.67,93438.0,116.9787,117.1264,116.7619,116.8998,93438.0
2024-02-16 15:10:00,118.63,118.69,118.38,118.68,92205.0,116.8604,116.9195,116.6142,116.9097,92205.0
2024-02-16 15:20:00,118.68,118.87,118.53,118.78,122396.0,116.9097,117.0969,116.7619,117.0082,122396.0
2024-02-16 15:30:00,118.79,118.84,118.43,118.47,90710.0,117.0181,117.0673,116.6634,116.7028,90710.0
2024-02-16 15:40:00,118.48,118.49,117.66,117.66,244430.0,116.7127,116.7225,115.9049,115.9049,244430.0
2024-02-16 15:50:00,117.69,118.23,117.62,118.0,464440.0,115.9345,116.4664,115.8655,116.2398,464440.0
2024-02-20 09:30:00,116.71,117.19,116.32,116.4,327439.0,114.9691,115.4419,114.5849,114.6637,327439.0
2024-02-20 09:40:00,116.4,116.4,115.8,115.95,239682.0,114.6637,114.6637,114.0727,114.2204,239682.0
2024-02-20 09:50:00,115.96,116.22,115.62,115.98,182224.0,114.2303,114.4864,113.8953,114.25,182224.0
2024-02-20 10:00:00,115.95,116.01,115.62,115.75,159546.0,114.2204,114.2795,113.8953,114.0234,159546.0
2024-02-20 10:10:00,115.77,115.82,115.39,115.62,187297.0,114.0431,114.0924,113.6688,113.8953,187297.0
2024-02-20 10:20:00,115.61,115.95,115.49,115.65,106036.0,113.8855,114.2204,113.7673,113.9249,106036.0
2024-02-20 10:30:00,115.64,115.66,115.31,115.52,110523.0,113.915,113.9347,113.59,113.7968,110523.0
2024-02-20 10:40:00,115.52,115.96,115.51,115.9,111765.0,113.7968,114.2303,113.787,114.1712,111765.0
2024-02-20 10:50:00,115.9,116.21,115.9,116.18,142412.0,114.1712,114.4765,114.1712,114.447,142412.0
2024-02-20 11:00:00,116.22,116.41,116.03,116.05,153167.0,114.4864,114.6736,114.2992,114.3189,153167.0
2024-02-20 11:10:00,116.06,116.22,115.93,116.03,88394.0,114.3288,114.4864,114.2007,114.2992,88394.0
2024-02-20 11:20:00,116.02,116.17,115.89,116.13,104223.0,114.2894,114.4371,114.1613,114.3977,104223.0
2024-02-20 11:30:00,116.15,116.18,115.6,115.74,151711.0,114.4174,114.447,113.8756,114.0136,151711.0
2024-02-20 11:40:00,115.73,115.88,115.66,115.74,61738.0,114.0037,114.1515,113.9347,114.0136,61738.0
2024-02-20 11:50:00,115.73,115.8,115.26,115.3,125318.0,114.0037,114.0727,113.5407,113.5801,125318.0
2024-02-20 12:00:00,115.31,115.31,114.87,114.94,126886.0,113.59,113.59,113.1565,113.2255,126886.0
2024-02-20 12:10:00,114.92,115.08,114.62,114.72,97534.0,113.2058,113.3634,112.9103,113.0088,97534.0
2024-02-20 12:20:00,114.66,114.85,114.63,114.8,85444.0,112.9497,113.1368,112.9201,113.0876,85444.0
2024-02-20 12:30:00,114.8,115.12,114.39,114.5,129384.0,113.0876,113.4028,112.6837,112.7921,129384.0
2024-02-20 12:40:00,114.47,115.11,114.46,114.86,102580.0,112.7625,113.393,112.7526,113.1467,102580.0
2024-02-20 12:50:00,114.86,115.22,114.76,115.12,89019.0,113.1467,113.5013,113.0482,113.4028,89019.0
2024-02-20 13:00:00,115.17,115.21,114.88,115.08,74976.0,113.4521,113.4915,113.1664,113.3634,74976.0
2024-02-20 13:10:00,115.05,115.16,114.71,115.14,82360.0,113.3338,113.4422,112.9989,113.4225,82360.0
2024-02-20 13:20:00,115.14,115.46,114.79,114.93,159376.0,113.4225,113.7377,113.0777,113.2156,159376.0
2024-02-20 13:30:00,114.9,114.95,114.59,114.87,67962.0,113.1861,113.2353,112.8807,113.1565,67962.0
2024-02-20 13:40:00,114.83,115.26,114.82,115.17,78741.0,113.1171,113.5407,113.1073,113.4521,78741.0
2024-02-20 13:50:00,115.17,115.43,115.11,115.42,50260.0,113.4521,113.7082,113.393,113.6983,50260.0
2024-02-20 14:00:00,115.42,115.47,115.1,115.31,79448.0,113.6983,113.7476,113.3831,113.59,79448.0
2024-02-20 14:10:00,115.31,115.53,114.94,115.48,85710.0,113.59,113.8067,113.2255,113.7574,85710.0
2024-02-20 14:20:00,115.5,115.5,115.05,115.46,96345.0,113.7771,113.7771,113.3338,113.7377,96345.0
2024-02-20 14:30:00,115.46,115.54,115.27,115.42,51387.0,113.7377,113.8165,113.5506,113.6983,51387.0
2024-02-20 14:40:00,115.42,115.97,115.41,115.96,90088.0,113.6983,114.2401,113.6885,114.2303,90088.0
2024-02-20 14:50:00,115.97,116.03,115.78,115.98,89721.0,114.2401,114.2992,114.053,114.25,89721.0
2024-02-20 15:00:00,116.02,116.05,115.68,116.01,132096.0,114.2894,114.3189,113.9544,114.2795,132096.0
2024-02-20 15:10:00,116.03,116.1,115.76,115.77,91542.0,114.2992,114.3682,114.0333,114.0431,91542.0
2024-02-20 15:20:00,115.78,116.07,115.67,115.99,147000.0,114.053,114.3386,113.9446,114.2598,147000.0
2024-02-20 15:30:00,116.02,116.08,114.86,115.14,435311.0,114.2894,114.3485,113.1467,113.4225,435311.0
2024-02-20 15:40:00,115.13,115.66,115.1,115.48,199934.0,113.4127,113.9347,113.3831,113.7574,199934.0
2024-02-20 15:50:00,115.49,116.07,115.3,116.03,507325.0,113.7673,114.3386,113.5801,114.2992,507325.0
2024-02-21 09:30:00,115.02,115.22,114.76,115.19,195894.0,113.3043,113.5013,113.0482,113.4718,195894.0
2024-02-21 09:40:00,115.13,115.19,114.68,114.85,141835.0,113.4127,113.4718,112.9694,113.1368,141835.0
2024-02-21 09:50:00,114.83,115.04,114.76,114.91,63327.0,113.1171,113.324,113.0482,113.1959,63327.0
2024-02-21 10:00:00,114.92,115.49,114.89,115.34,121227.0,113.2058,113.7673,113.1762,113.6195,121227.0
2024-02-21 10:10:00,115.33,115.44,115.16,115.31,57662.0,113.6097,113.718,113.4422,113.59,57662.0
2024-02-21 10:20:00,115.31,115.39,114.98,115.03,77845.0,113.59,113.6688,113.2649,113.3141,77845.0
2024-02-21 10:30:00,115.01,115.07,114.8,115.01,106328.0,113.2944,113.3535,113.0876,113.2944,106328.0
2024-02-21 10:40:00,114.99,115.11,114.78,115.04,94831.0,113.2747,113.393,113.0679,113.324,94831.0
2024-02-21 10:50:00,115.06,115.09,114.93,114.95,58740.0,113.3437,113.3732,113.2156,113.2353,58740.0
2024-02-21 11:00:00,114.97,115.43,114.93,115.36,112435.0,113.255,113.7082,113.2156,113.6392,112435.0
2024-02-21 11:10:00,115.33,115.66,115.3,115.54,164286.0,113.6097,113.9347,113.5801,113.8165,164286.0
2024-02-21 11:20:00,115.53,115.59,115.26,115.32,65998.0,113.8067,113.8658,113.5407,113.5998,65998.0
2024-02-21 11:30:00,115.32,115.36,115.1,115.23,96116.0,113.5998,113.6392,113.3831,113.5112,96116.0
2024-02-21 11:40:00,115.24,115.33,115.16,115.3,50735.0,113.521,113.6097,113.4422,113.5801,50735.0
2024-02-21 11:50:00,115.32,115.54,115.31,115.43,139454.0,113.5998,113.8165,113.59,113.7082,139454.0
2024-02-21 12:00:00,115.44,115.47,114.79,114.88,115959.0,113.718,113.7476,113.0777,113.1664,115959.0
2024-02-21 12:10:00,114.92,114.95,114.67,114.9,167829.0,113.2058,113.2353,112.9595,113.1861,167829.0
2024-02-21 12:20:00,114.93,115.01,114.76,114.78,101458.0,113.2156,113.2944,113.0482,113.0679,101458.0
2024-02-21 12:30:00,114.8,114.88,114.69,114.85,84037.0,113.0876,113.1664,112.9792,113.1368,84037.0
2024-02-21 12:40:00,114.84,114.95,114.47,114.93,123077.0,113.127,113.2353,112.7625,113.2156,123077.0
2024-02-21 12:50:00,114.95,115.2,114.92,115.13,102691.0,113.2353,113.4816,113.2058,113.4127,102691.0
2024-02-21 13:00:00,115.14,115.14,114.31,114.85,135071.0,113.4225,113.4225,112.6049,113.1368,135071.0
2024-02-21 13:10:00,114.84,115.26,114.82,115.11,168593.0,113.127,113.5407,113.1073,113.393,168593.0
2024-02-21 13:20:00,115.17,115.17,114.88,114.93,121658.0,113.4521,113.4521,113.1664,113.2156,121658.0
2024-02-21 13:30:00,114.95,115.08,114.82,115.01,84138.0,113.2353,113.3634,113.1073,113.2944,84138.0
2024-02-21 13:40:00,114.99,115.13,114.91,115.1,53699.0,113.2747,113.4127,113.1959,113.3831,53699.0
2024-02-21 13:50:00,115.1,115.11,114.88,114.98,54315.0,113.3831,113.393,113.1664,113.2649,54315.0
2024-02-21 14:00:00,114.96,115.49,114.55,115.22,276049.0,113.2452,113.7673,112.8413,113.5013,276049.0
2024-02-21 14:10:00,115.26,115.3,114.79,114.9,146567.0,113.5407,113.5801,113.0777,113.1861,146567.0
2024-02-21 14:20:00,114.89,115.0,114.21,114.5,286014.0,113.1762,113.2846,112.5064,112.7921,286014.0
2024-02-21 14:30:00,114.51,114.56,114.07,114.2,102523.0,112.8019,112.8512,112.3685,112.4965,102523.0
2024-02-21 14:40:00,114.19,114.3,113.97,114.27,113909.0,112.4867,112.595,112.27,112.5655,113909.0
2024-02-21 14:50:00,114.29,114.54,114.25,114.45,72978.0,112.5852,112.8315,112.5458,112.7428,72978.0
2024-02-21 15:00:00,114.41,114.49,114.08,114.1,95817.0,112.7034,112.7822,112.3783,112.398,95817.0
2024-02-21 15:10:00,114.12,114.31,113.89,114.04,138416.0,112.4177,112.6049,112.1911,112.3389,138416.0
2024-02-21 15:20:00,114.05,114.39,113.73,114.31,139782.0,112.3488,112.6837,112.0335,112.6049,139782.0
2024-02-21 15:30:00,114.35,115.48,114.32,115.35,312416.0,112.6443,113.7574,112.6147,113.6294,312416.0
2024-02-21 15:40:00,115.39,115.72,115.33,115.53,224345.0,113.6688,113.9939,113.6097,113.8067,224345.0
2024-02-21 15:50:00,115.55,116.39,115.53,116.26,493783.0,113.8264,114.6539,113.8067,114.5258,493783.0
2024-02-22 09:30:00,120.91,121.05,120.27,120.59,394553.0,119.1064,119.2443,118.476,118.7912,394553.0
2024-02-22 09:40:00,120.61,121.68,120.55,121.63,225172.0,118.8109,119.8649,118.7518,119.8157,225172.0
2024-02-22 09:50:00,121.63,121.96,121.29,121.64,156925.0,119.8157,120.1408,119.4808,119.8255,156925.0
2024-02-22 10:00:00,121.65,121.85,121.41,121.49,156787.0,119.8354,120.0324,119.599,119.6778,156787.0
2024-02-22 10:10:00,121.52,121.81,121.36,121.49,150151.0,119.7073,119.993,119.5497,119.6778,150151.0
2024-02-22 10:20:00,121.48,121.92,121.39,121.9,121785.0,119.6679,120.1014,119.5793,120.0817,121785.0
2024-02-22 10:30:00,121.9,122.15,121.73,121.78,177097.0,120.0817,120.3279,119.9142,119.9635,177097.0
2024-02-22 10:40:00,121.8,121.89,121.3,121.36,140848.0,119.9832,120.0718,119.4906,119.5497,140848.0
2024-02-22 10:50:00,121.37,121.57,121.35,121.47,75529.0,119.5596,119.7566,119.5399,119.6581,75529.0
2024-02-22 11:00:00,121.49,121.73,121.33,121.53,87456.0,119.6778,119.9142,119.5202,119.7172,87456.0
2024-02-22 11:10:00,121.56,122.12,121.55,122.02,138895.0,119.7467,120.2984,119.7369,120.1999,138895.0
2024-02-22 11:20:00,122.05,122.11,121.87,121.92,86188.0,120.2294,120.2885,120.0521,120.1014,86188.0
2024-02-22 11:30:00,121.96,122.27,121.95,122.1,126882.0,120.1408,120.4461,120.1309,120.2787,126882.0
2024-02-22 11:40:00,122.11,122.22,121.67,121.81,127873.0,120.2885,120.3969,119.8551,119.993,127873.0
2024-02-22 11:50:00,121.82,121.94,121.74,121.83,50188.0,120.0029,120.1211,119.9241,120.0127,50188.0
2024-02-22 12:00:00,121.82,122.12,121.59,122.09,88623.0,120.0029,120.2984,119.7763,120.2688,88623.0
2024-02-22 12:10:00,122.11,122.14,121.88,122.12,74498.0,120.2885,120.3181,120.062,120.2984,74498.0
2024-02-22 12:20:00,122.12,122.38,122.09,122.31,120530.0,120.2984,120.5545,120.2688,120.4856,120530.0
2024-02-22 12:30:00,122.35,122.45,122.26,122.3,108561.0,120.525,120.6235,120.4363,120.4757,108561.0
2024-02-22 12:40:00,122.29,122.38,122.08,122.32,56287.0,120.4658,120.5545,120.259,120.4954,56287.0
2024-02-22 12:50:00,122.34,122.71,122.34,122.68,70575.0,120.5151,120.8796,120.5151,120.85,70575.0
2024-02-22 13:00:00,122.67,122.77,122.49,122.72,101587.0,120.8402,120.9387,120.6629,120.8894,101587.0
2024-02-22 13:10:00,122.71,122.71,122.41,122.61,58800.0,120.8796,120.8796,120.5841,120.7811,58800.0
2024-02-22 13:20:00,122.66,122.95,122.62,122.92,48429.0,120.8303,121.116,120.7909,121.0865,48429.0
2024-02-22 13:30:00,122.95,123.12,122.88,123.12,66124.0,121.116,121.2835,121.047,121.2835,66124.0
2024-02-22 13:40:00,123.11,123.21,123.07,123.17,73754.0,121.2736,121.3721,121.2342,121.3327,73754.0
2024-02-22 13:50:00,123.16,123.24,122.99,123.24,73503.0,121.3229,121.4017,121.1554,121.4017,73503.0
2024-02-22 14:00:00,123.21,123.57,123.19,123.43,84929.0,121.3721,121.7268,121.3524,121.5888,84929.0
2024-02-22 14:10:00,123.43,123.75,123.38,123.63,110038.0,121.5888,121.9041,121.5396,121.7859,110038.0
2024-02-22 14:20:00,123.69,124.1,123.69,124.07,152395.0,121.845,122.2489,121.845,122.2193,152395.0
2024-02-22 14:30:00,124.09,124.1,123.5,123.61,153434.0,122.239,122.2489,121.6578,121.7662,153434.0
2024-02-22 14:40:00,123.56,123.64,123.36,123.4,105106.0,121.7169,121.7957,121.5199,121.5593,105106.0
2024-02-22 14:50:00,123.38,123.5,122.98,123.2,156661.0,121.5396,121.6578,121.1456,121.3623,156661.0
2024-02-22 15:00:00,123.19,123.59,123.12,123.26,205000.0,121.3524,121.7465,121.2835,121.4214,205000.0
2024-02-22 15:10:00,123.29,123.61,123.19,123.6,80216.0,121.4509,121.7662,121.3524,121.7563,80216.0
2024-02-22 15:20:00,123.6,123.75,123.52,123.56,103330.0,121.7563,121.9041,121.6775,121.7169,103330.0
2024-02-22 15:30:00,123.58,123.81,123.3,123.8,95730.0,121.7366,121.9632,121.4608,121.9533,95730.0
2024-02-22 15:40:00,123.81,123.96,123.46,123.54,162723.0,121.9632,122.1109,121.6184,121.6972,162723.0
2024-02-22 15:50:00,123.53,123.98,123.37,123.41,462913.0,121.6874,122.1306,121.5297,121.5691,462913.0
2024-02-23 09:30:00,124.63,125.07,124.51,124.96,340810.0,122.7709,123.2044,122.6527,123.096,340810.0
2024-02-23 09:40:00,124.97,125.28,124.89,125.0,208506.0,123.1059,123.4112,123.0271,123.1354,208506.0
2024-02-23 09:50:00,125.02,125.26,124.53,125.0,216776.0,123.1551,123.3915,122.6724,123.1354,216776.0
2024-02-23 10:00:00,125.01,125.03,124.61,124.88,142763.0,123.1453,123.165,122.7512,123.0172,142763.0
2024-02-23 10:10:00,124.87,125.13,124.78,124.91,114768.0,123.0074,123.2635,122.9187,123.0468,114768.0
2024-02-23 10:20:00,124.89,125.05,124.59,124.62,147408.0,123.0271,123.1847,122.7315,122.7611,147408.0
2024-02-23 10:30:00,124.63,124.9,124.46,124.83,130668.0,122.7709,123.0369,122.6035,122.968,130668.0
2024-02-23 10:40:00,124.83,124.92,124.28,124.3,185986.0,122.968,123.0566,122.4262,122.4459,185986.0
2024-02-23 10:50:00,124.3,124.53,124.02,124.22,140696.0,122.4459,122.6724,122.17,122.3671,140696.0
2024-02-23 11:00:00,124.23,124.29,123.33,123.47,242724.0,122.3769,122.436,121.4903,121.6282,242724.0
2024-02-23 11:10:00,123.44,123.51,123.06,123.37,136880.0,121.5987,121.6677,121.2244,121.5297,136880.0
2024-02-23 11:20:00,123.37,123.87,123.37,123.83,161685.0,121.5297,122.0223,121.5297,121.9829,161685.0
2024-02-23 11:30:00,123.84,123.98,123.54,123.97,116586.0,121.9927,122.1306,121.6972,122.1208,116586.0
2024-02-23 11:40:00,123.99,124.01,123.68,123.77,148416.0,122.1405,122.1602,121.8351,121.9238,148416.0
2024-02-23 11:50:00,123.77,124.1,123.72,124.09,153946.0,121.9238,122.2489,121.8745,122.239,153946.0
2024-02-23 12:00:00,124.09,124.37,124.05,124.33,134153.0,122.239,122.5148,122.1996,122.4754,134153.0
2024-02-23 12:10:00,124.35,124.45,123.99,124.15,110799.0,122.4951,122.5936,122.1405,122.2981,110799.0
2024-02-23 12:20:00,124.16,124.27,123.74,123.89,90964.0,122.308,122.4163,121.8942,122.042,90964.0
2024-02-23 12:30:00,123.89,124.13,123.54,124.13,120832.0,122.042,122.2784,121.6972,122.2784,120832.0
2024-02-23 12:40:00,124.1,124.17,123.71,124.14,124952.0,122.2489,122.3178,121.8647,122.2883,124952.0
2024-02-23 12:50:00,124.14,124.19,123.95,124.16,65665.0,122.2883,122.3375,122.1011,122.308,65665.0
2024-02-23 13:00:00,124.17,124.17,123.96,124.02,88458.0,122.3178,122.3178,122.1109,122.17,88458.0
2024-02-23 13:10:00,124.01,124.35,124.01,124.35,91946.0,122.1602,122.4951,122.1602,122.4951,91946.0
2024-02-23 13:20:00,124.35,124.43,124.31,124.39,98407.0,122.4951,122.5739,122.4557,122.5345,98407.0
2024-02-23 13:30:00,124.39,124.49,124.19,124.34,143056.0,122.5345,122.633,122.3375,122.4853,143056.0
2024-02-23 13:40:00,124.34,124.4,124.09,124.22,106587.0,122.4853,122.5444,122.239,122.3671,106587.0
2024-02-23 13:50:00,124.24,124.26,123.98,124.09,102000.0,122.3868,122.4065,122.1306,122.239,102000.0
2024-02-23 14:00:00,124.12,124.14,123.75,123.91,110028.0,122.2686,122.2883,121.9041,122.0617,110028.0
2024-02-23 14:10:00,123.92,123.92,123.65,123.72,80194.0,122.0715,122.0715,121.8056,121.8745,80194.0
2024-02-23 14:20:00,123.72,123.82,123.45,123.55,89386.0,121.8745,121.973,121.6085,121.7071,89386.0
2024-02-23 14:30:00,123.58,123.91,123.5,123.88,134102.0,121.7366,122.0617,121.6578,122.0321,134102.0
2024-02-23 14:40:00,123.89,123.91,123.7,123.77,92181.0,122.042,122.0617,121.8548,121.9238,92181.0
2024-02-23 14:50:00,123.78,123.98,123.63,123.97,127047.0,121.9336,122.1306,121.7859,122.1208,127047.0
2024-02-23 15:00:00,123.96,124.12,123.62,123.67,115281.0,122.1109,122.2686,121.776,121.8253,115281.0
2024-02-23 15:10:00,123.63,123.9,123.57,123.84,82363.0,121.7859,122.0518,121.7268,121.9927,82363.0
2024-02-23 15:20:00,123.84,123.93,123.59,123.63,82093.0,121.9927,122.0814,121.7465,121.7859,82093.0
2024-02-23 15:30:00,123.66,123.99,123.51,123.87,153041.0,121.8154,122.1405,121.6677,122.0223,153041.0
2024-02-23 15:40:00,123.87,124.18,123.77,124.16,205717.0,122.0223,122.3277,121.9238,122.308,205717.0
2024-02-23 15:50:00,124.16,124.28,123.56,123.59,407680.0,122.308,122.4262,121.7169,121.7465,407680.0
2024-02-26 09:30:00,123.88,124.22,123.81,124.03,165669.0,122.0321,122.3671,121.9632,122.1799,165669.0
2024-02-26 09:40:00,124.07,124.12,123.49,123.75,116216.0,122.2193,122.2686,121.6479,121.9041,116216.0
2024-02-26 09:50:00,123.78,123.92,123.67,123.84,103878.0,121.9336,122.0715,121.8253,121.9927,103878.0
2024-02-26 10:00:00,123.84,124.05,123.62,123.89,85380.0,121.9927,122.1996,121.776,122.042,85380.0
2024-02-26 10:10:00,123.93,123.99,123.52,123.72,68375.0,122.0814,122.1405,121.6775,121.8745,68375.0
2024-02-26 10:20:00,123.71,123.88,123.58,123.64,60087.0,121.8647,122.0321,121.7366,121.7957,60087.0
2024-02-26 10:30:00,123.65,123.9,123.44,123.64,100022.0,121.8056,122.0518,121.5987,121.7957,100022.0
2024-02-26 10:40:00,123.62,123.67,123.4,123.42,71572.0,121.776,121.8253,121.5593,121.579,71572.0
2024-02-26 10:50:00,123.43,123.58,123.26,123.32,89442.0,121.5888,121.7366,121.4214,121.4805,89442.0
2024-02-26 11:00:00,123.32,123.4,122.97,123.16,95473.0,121.4805,121.5593,121.1357,121.3229,95473.0
2024-02-26 11:10:00,123.13,123.46,123.1,123.3,93558.0,121.2933,121.6184,121.2638,121.4608,93558.0
2024-02-26 11:20:00,123.29,123.37,122.96,123.23,63470.0,121.4509,121.5297,121.1259,121.3918,63470.0
2024-02-26 11:30:00,123.23,123.38,123.11,123.34,67938.0,121.3918,121.5396,121.2736,121.5002,67938.0
2024-02-26 11:40:00,123.37,123.48,123.28,123.45,83322.0,121.5297,121.6381,121.4411,121.6085,83322.0
2024-02-26 11:50:00,123.46,123.61,123.45,123.48,92448.0,121.6184,121.7662,121.6085,121.6381,92448.0
2024-02-26 12:00:00,123.49,123.49,123.16,123.23,69798.0,121.6479,121.6479,121.3229,121.3918,69798.0
2024-02-26 12:10:00,123.23,123.43,123.2,123.29,65727.0,121.3918,121.5888,121.3623,121.4509,65727.0
2024-02-26 12:20:00,123.29,123.6,123.29,123.53,135959.0,121.4509,121.7563,121.4509,121.6874,135959.0
2024-02-26 12:30:00,123.53,123.6,123.26,123.27,99433.0,121.6874,121.7563,121.4214,121.4312,99433.0
2024-02-26 12:40:00,123.3,123.36,123.15,123.22,47839.0,121.4608,121.5199,121.313,121.382,47839.0
2024-02-26 12:50:00,123.23,123.26,123.06,123.18,53557.0,121.3918,121.4214,121.2244,121.3426,53557.0
2024-02-26 13:00:00,123.18,123.31,122.88,123.24,143114.0,121.3426,121.4706,121.047,121.4017,143114.0
2024-02-26 13:10:00,123.24,123.39,123.03,123.03,101667.0,121.4017,121.5494,121.1948,121.1948,101667.0
2024-02-26 13:20:00,123.05,123.08,122.55,122.67,119892.0,121.2145,121.2441,120.722,120.8402,119892.0
2024-02-26 13:30:00,122.68,122.77,122.24,122.55,127775.0,120.85,120.9387,120.4166,120.722,127775.0
2024-02-26 13:40:00,122.54,122.81,122.54,122.65,71605.0,120.7121,120.9781,120.7121,120.8205,71605.0
2024-02-26 13:50:00,122.62,122.87,122.51,122.87,65463.0,120.7909,121.0372,120.6826,121.0372,65463.0
2024-02-26 14:00:00,122.88,123.16,122.87,122.93,136913.0,121.047,121.3229,121.0372,121.0963,136913.0
2024-02-26 14:10:00,122.93,123.0,122.6,122.75,65181.0,121.0963,121.1653,120.7712,120.919,65181.0
2024-02-26 14:20:00,122.77,123.1,122.69,123.07,50831.0,120.9387,121.2638,120.8599,121.2342,50831.0
2024-02-26 14:30:00,123.07,123.24,122.81,123.0,64192.0,121.2342,121.4017,120.9781,121.1653,64192.0
2024-02-26 14:40:00,122.98,123.02,122.74,122.86,35196.0,121.1456,121.185,120.9091,121.0273,35196.0
2024-02-26 14:50:00,122.87,123.12,122.75,122.78,61978.0,121.0372,121.2835,120.919,120.9485,61978.0
2024-02-26 15:00:00,122.79,122.95,122.72,122.93,87549.0,120.9584,121.116,120.8894,121.0963,87549.0
2024-02-26 15:10:00,122.92,123.18,122.77,122.82,109028.0,121.0865,121.3426,120.9387,120.9879,109028.0
2024-02-26 15:20:00,122.82,122.9,122.72,122.87,61916.0,120.9879,121.0668,120.8894,121.0372,61916.0
2024-02-26 15:30:00,122.88,122.92,122.46,122.61,87270.0,121.047,121.0865,120.6333,120.7811,87270.0
2024-02-26 15:40:00,122.61,122.79,122.47,122.79,127128.0,120.7811,120.9584,120.6432,120.9584,127128.0
2024-02-26 15:50:00,122.82,122.88,122.12,122.25,290088.0,120.9879,121.047,120.2984,120.4264,290088.0
2024-02-27 09:30:00,122.69,122.72,122.05,122.12,195636.0,120.8599,120.8894,120.2294,120.2984,195636.0
2024-02-27 09:40:00,122.13,122.18,121.84,122.07,157621.0,120.3082,120.3575,120.0226,120.2491,157621.0
2024-02-27 09:50:00,122.13,122.33,121.92,122.25,79204.0,120.3082,120.5053,120.1014,120.4264,79204.0
2024-02-27 10:00:00,122.26,122.6,121.93,122.09,149009.0,120.4363,120.7712,120.1112,120.2688,149009.0
2024-02-27 10:10:00,122.08,122.41,122.04,122.38,75345.0,120.259,120.5841,120.2196,120.5545,75345.0
2024-02-27 10:20:00,122.4,122.5,122.1,122.37,126708.0,120.5742,120.6727,120.2787,120.5447,126708.0
2024-02-27 10:30:00,122.35,122.39,122.09,122.12,61284.0,120.525,120.5644,120.2688,120.2984,61284.0
2024-02-27 10:40:00,122.1,122.34,121.89,122.27,101248.0,120.2787,120.5151,120.0718,120.4461,101248.0
2024-02-27 10:50:00,122.28,122.42,122.11,122.29,64823.0,120.456,120.5939,120.2885,120.4658,64823.0
2024-02-27 11:00:00,122.3,122.31,122.06,122.07,71178.0,120.4757,120.4856,120.2393,120.2491,71178.0
2024-02-27 11:10:00,122.07,122.2,121.92,122.05,61779.0,120.2491,120.3772,120.1014,120.2294,61779.0
2024-02-27 11:20:00,122.03,122.18,121.91,121.96,129711.0,120.2097,120.3575,120.0915,120.1408,129711.0
2024-02-27 11:30:00,121.95,122.13,121.8,122.0,118346.0,120.1309,120.3082,119.9832,120.1802,118346.0
2024-02-27 11:40:00,121.99,122.0,121.82,121.92,71378.0,120.1703,120.1802,120.0029,120.1014,71378.0
2024-02-27 11:50:00,121.99,122.17,121.99,122.11,91525.0,120.1703,120.3476,120.1703,120.2885,91525.0
2024-02-27 12:00:00,122.13,122.19,122.06,122.06,44528.0,120.3082,120.3673,120.2393,120.2393,44528.0
2024-02-27 12:10:00,122.08,122.14,121.84,121.94,73393.0,120.259,120.3181,120.0226,120.1211,73393.0
2024-02-27 12:20:00,121.93,122.02,121.7,121.84,94811.0,120.1112,120.1999,119.8847,120.0226,94811.0
2024-02-27 12:30:00,121.87,122.0,121.63,121.68,82282.0,120.0521,120.1802,119.8157,119.8649,82282.0
2024-02-27 12:40:00,121.65,121.8,121.58,121.67,77319.0,119.8354,119.9832,119.7664,119.8551,77319.0
2024-02-27 12:50:00,121.67,121.69,121.45,121.5,81827.0,119.8551,119.8748,119.6384,119.6876,81827.0
2024-02-27 13:00:00,121.49,121.84,121.28,121.74,162148.0,119.6778,120.0226,119.4709,119.9241,162148.0
2024-02-27 13:10:00,121.76,121.9,121.68,121.69,57398.0,119.9438,120.0817,119.8649,119.8748,57398.0
2024-02-27 13:20:00,121.71,121.97,121.6,121.63,88845.0,119.8945,120.1506,119.7861,119.8157,88845.0
2024-02-27 13:30:00,121.65,121.79,121.55,121.77,43900.0,119.8354,119.9733,119.7369,119.9536,43900.0
2024-02-27 13:40:00,121.8,121.87,121.71,121.85,59408.0,119.9832,120.0521,119.8945,120.0324,59408.0
2024-02-27 13:50:00,121.84,122.09,121.79,122.03,84079.0,120.0226,120.2688,119.9733,120.2097,84079.0
2024-02-27 14:00:00,122.02,122.15,122.0,122.05,64008.0,120.1999,120.3279,120.1802,120.2294,64008.0
2024-02-27 14:10:00,122.05,122.53,122.05,122.47,205971.0,120.2294,120.7023,120.2294,120.6432,205971.0
2024-02-27 14:20:00,122.46,122.48,122.27,122.41,123531.0,120.6333,120.653,120.4461,120.5841,123531.0
2024-02-27 14:30:00,122.41,122.59,122.41,122.48,132114.0,120.5841,120.7614,120.5841,120.653,132114.0
2024-02-27 14:40:00,122.53,122.58,122.25,122.38,74837.0,120.7023,120.7515,120.4264,120.5545,74837.0
2024-02-27 14:50:00,122.38,122.7,122.28,122.65,91161.0,120.5545,120.8697,120.456,120.8205,91161.0
2024-02-27 15:00:00,122.66,122.7,122.52,122.6,101858.0,120.8303,120.8697,120.6924,120.7712,101858.0
2024-02-27 15:10:00,122.61,122.71,122.37,122.43,84392.0,120.7811,120.8796,120.5447,120.6038,84392.0
2024-02-27 15:20:00,122.43,122.81,122.34,122.73,143462.0,120.6038,120.9781,120.5151,120.8993,143462.0
2024-02-27 15:30:00,122.73,122.73,122.49,122.62,93783.0,120.8993,120.8993,120.6629,120.7909,93783.0
2024-02-27 15:40:00,122.6,122.8,122.52,122.8,117053.0,120.7712,120.9682,120.6924,120.9682,117053.0
2024-02-27 15:50:00,122.8,123.02,122.65,122.84,303548.0,120.9682,121.185,120.8205,121.0076,303548.0
2024-02-28 09:30:00,121.68,121.89,121.41,121.82,160444.0,119.8649,120.0718,119.599,120.0029,160444.0
2024-02-28 09:40:00,121.83,122.01,121.74,121.78,72771.0,120.0127,120.19,119.9241,119.9635,72771.0
2024-02-28 09:50:00,121.8,121.8,121.38,121.65,84001.0,119.9832,119.9832,119.5694,119.8354,84001.0
2024-02-28 10:00:00,121.65,121.98,121.59,121.94,132848.0,119.8354,120.1605,119.7763,120.1211,132848.0
2024-02-28 10:10:00,121.96,122.12,121.88,121.95,126864.0,120.1408,120.2984,120.062,120.1309,126864.0
2024-02-28 10:20:00,121.95,121.99,121.7,121.9,73600.0,120.1309,120.1703,119.8847,120.0817,73600.0
2024-02-28 10:30:00,121.89,122.28,121.85,122.19,169193.0,120.0718,120.456,120.0324,120.3673,169193.0
2024-02-28 10:40:00,122.18,122.35,122.12,122.28,98154.0,120.3575,120.525,120.2984,120.456,98154.0
2024-02-28 10:50:00,122.32,122.51,122.24,122.49,183748.0,120.4954,120.6826,120.4166,120.6629,183748.0
2024-02-28 11:00:00,122.48,122.76,122.48,122.53,132951.0,120.653,120.9288,120.653,120.7023,132951.0
2024-02-28 11:10:00,122.54,122.61,122.45,122.6,47473.0,120.7121,120.7811,120.6235,120.7712,47473.0
2024-02-28 11:20:00,122.59,122.66,122.43,122.5,49770.0,120.7614,120.8303,120.6038,120.6727,49770.0
2024-02-28 11:30:00,122.53,122.59,122.27,122.54,74590.0,120.7023,120.7614,120.4461,120.7121,74590.0
2024-02-28 11:40:00,122.55,122.71,122.47,122.61,76120.0,120.722,120.8796,120.6432,120.7811,76120.0
2024-02-28 11:50:00,122.63,122.68,122.5,122.56,78022.0,120.8008,120.85,120.6727,120.7318,78022.0
2024-02-28 12:00:00,122.54,122.61,122.41,122.43,80016.0,120.7121,120.7811,120.5841,120.6038,80016.0
2024-02-28 12:10:00,122.44,122.52,122.25,122.26,34918.0,120.6136,120.6924,120.4264,120.4363,34918.0
2024-02-28 12:20:00,122.26,122.32,122.05,122.18,44643.0,120.4363,120.4954,120.2294,120.3575,44643.0
2024-02-28 12:30:00,122.13,122.14,121.78,121.82,50973.0,120.3082,120.3181,119.9635,120.0029,50973.0
2024-02-28 12:40:00,121.74,122.14,121.73,122.1,54342.0,119.9241,120.3181,119.9142,120.2787,54342.0
2024-02-28 12:50:00,122.1,122.15,122.02,122.05,28918.0,120.2787,120.3279,120.1999,120.2294,28918.0
2024-02-28 13:00:00,122.02,122.09,121.77,121.88,35567.0,120.1999,120.2688,119.9536,120.062,35567.0
2024-02-28 13:10:00,121.89,122.29,121.81,122.22,51814.0,120.0718,120.4658,119.993,120.3969,51814.0
2024-02-28 13:20:00,122.22,122.51,122.22,122.49,97710.0,120.3969,120.6826,120.3969,120.6629,97710.0
2024-02-28 13:30:00,122.52,122.68,122.51,122.62,83931.0,120.6924,120.85,120.6826,120.7909,83931.0
2024-02-28 13:40:00,122.67,122.7,122.43,122.48,49078.0,120.8402,120.8697,120.6038,120.653,49078.0
2024-02-28 13:50:00,122.48,122.6,122.39,122.57,36966.0,120.653,120.7712,120.5644,120.7417,36966.0
2024-02-28 14:00:00,122.61,122.64,122.24,122.25,92146.0,120.7811,120.8106,120.4166,120.4264,92146.0
2024-02-28 14:10:00,122.23,122.25,121.81,122.18,145522.0,120.4067,120.4264,119.993,120.3575,145522.0
2024-02-28 14:20:00,122.16,122.24,121.96,121.96,67111.0,120.3378,120.4166,120.1408,120.1408,67111.0
2024-02-28 14:30:00,121.94,121.94,121.6,121.8,91557.0,120.1211,120.1211,119.7861,119.9832,91557.0
2024-02-28 14:40:00,121.78,121.88,121.67,121.74,51784.0,119.9635,120.062,119.8551,119.9241,51784.0
2024-02-28 14:50:00,121.76,122.05,121.53,122.03,125002.0,119.9438,120.2294,119.7172,120.2097,125002.0
2024-02-28 15:00:00,122.04,122.34,121.8,121.9,72873.0,120.2196,120.5151,119.9832,120.0817,72873.0
2024-02-28 15:10:00,121.9,122.01,121.79,121.98,42608.0,120.0817,120.19,119.9733,120.1605,42608.0
2024-02-28 15:20:00,121.98,122.26,121.86,122.23,61605.0,120.1605,120.4363,120.0423,120.4067,61605.0
2024-02-28 15:30:00,122.24,122.26,122.11,122.15,68113.0,120.4166,120.4363,120.2885,120.3279,68113.0
2024-02-28 15:40:00,122.14,122.19,121.82,122.05,65349.0,120.3181,120.3673,120.0029,120.2294,65349.0
2024-02-28 15:50:00,122.04,122.31,121.67,122.28,195382.0,120.2196,120.4856,119.8551,120.456,195382.0
2024-02-29 09:30:00,123.55,124.08,123.53,123.92,284389.0,121.7071,122.2291,121.6874,122.0715,284389.0
2024-02-29 09:40:00,123.92,124.03,123.66,123.73,109706.0,122.0715,122.1799,121.8154,121.8844,109706.0
2024-02-29 09:50:00,123.75,123.95,123.7,123.83,73676.0,121.9041,122.1011,121.8548,121.9829,73676.0
2024-02-29 10:00:00,123.85,124.02,123.54,123.65,137200.0,122.0026,122.17,121.6972,121.8056,137200.0
2024-02-29 10:10:00,123.66,123.66,122.61,122.96,233128.0,121.8154,121.8154,120.7811,121.1259,233128.0
2024-02-29 10:20:00,122.96,123.32,122.92,123.27,88616.0,121.1259,121.4805,121.0865,121.4312,88616.0
2024-02-29 10:30:00,123.26,123.36,123.05,123.25,83880.0,121.4214,121.5199,121.2145,121.4115,83880.0
2024-02-29 10:40:00,123.23,123.35,122.77,123.32,147660.0,121.3918,121.51,120.9387,121.4805,147660.0
2024-02-29 10:50:00,123.28,123.34,122.81,123.08,78581.0,121.4411,121.5002,120.9781,121.2441,78581.0
2024-02-29 11:00:00,123.09,123.23,122.72,123.13,183327.0,121.2539,121.3918,120.8894,121.2933,183327.0
2024-02-29 11:10:00,123.14,123.29,123.06,123.26,76361.0,121.3032,121.4509,121.2244,121.4214,76361.0
2024-02-29 11:20:00,123.27,123.28,122.89,122.91,79585.0,121.4312,121.4411,121.0569,121.0766,79585.0
2024-02-29 11:30:00,122.9,122.9,121.9,121.9,228790.0,121.0668,121.0668,120.0817,120.0817,228790.0
2024-02-29 11:40:00,121.92,122.35,121.57,122.35,156387.0,120.1014,120.525,119.7566,120.525,156387.0
2024-02-29 11:50:00,122.34,122.6,122.32,122.53,87008.0,120.5151,120.7712,120.4954,120.7023,87008.0
2024-02-29 12:00:00,122.45,122.83,122.43,122.54,107937.0,120.6235,120.9978,120.6038,120.7121,107937.0
2024-02-29 12:10:00,122.53,122.8,122.53,122.76,113886.0,120.7023,120.9682,120.7023,120.9288,113886.0
2024-02-29 12:20:00,122.72,122.85,122.4,122.45,151039.0,120.8894,121.0175,120.5742,120.6235,151039.0
2024-02-29 12:30:00,122.45,122.65,122.45,122.65,48257.0,120.6235,120.8205,120.6235,120.8205,48257.0
2024-02-29 12:40:00,122.66,122.92,122.54,122.84,262193.0,120.8303,121.0865,120.7121,121.0076,262193.0
2024-02-29 12:50:00,122.86,123.08,122.81,123.03,125213.0,121.0273,121.2441,120.9781,121.1948,125213.0
2024-02-29 13:00:00,123.02,123.19,123.02,123.18,179236.0,121.185,121.3524,121.185,121.3426,179236.0
2024-02-29 13:10:00,123.18,123.36,123.14,123.25,180346.0,121.3426,121.5199,121.3032,121.4115,180346.0
2024-02-29 13:20:00,123.25,123.4,123.04,123.31,113100.0,121.4115,121.5593,121.2047,121.4706,113100.0
2024-02-29 13:30:00,123.33,123.4,123.24,123.32,100613.0,121.4903,121.5593,121.4017,121.4805,100613.0
2024-02-29 13:40:00,123.29,123.3,123.12,123.2,65939.0,121.4509,121.4608,121.2835,121.3623,65939.0
2024-02-29 13:50:00,123.22,123.41,123.19,123.36,101396.0,121.382,121.5691,121.3524,121.5199,101396.0
2024-02-29 14:00:00,123.36,123.48,123.23,123.34,76718.0,121.5199,121.6381,121.3918,121.5002,76718.0
2024-02-29 14:10:00,123.34,123.66,123.33,123.59,137305.0,121.5002,121.8154,121.4903,121.7465,137305.0
2024-02-29 14:20:00,123.6,123.7,123.08,123.27,105648.0,121.7563,121.8548,121.2441,121.4312,105648.0
2024-02-29 14:30:00,123.26,123.37,123.18,123.29,68019.0,121.4214,121.5297,121.3426,121.4509,68019.0
2024-02-29 14:40:00,123.3,123.31,122.87,123.09,110731.0,121.4608,121.4706,121.0372,121.2539,110731.0
2024-02-29 14:50:00,123.1,123.29,122.96,123.29,72117.0,121.2638,121.4509,121.1259,121.4509,72117.0
2024-02-29 15:00:00,123.3,123.43,123.22,123.4,81059.0,121.4608,121.5888,121.382,121.5593,81059.0
2024-02-29 15:10:00,123.42,123.45,123.23,123.42,75584.0,121.579,121.6085,121.3918,121.579,75584.0
2024-02-29 15:20:00,123.43,123.62,123.39,123.59,116455.0,121.5888,121.776,121.5494,121.7465,116455.0
2024-02-29 15:30:00,123.59,123.81,123.58,123.79,175781.0,121.7465,121.9632,121.7366,121.9435,175781.0
2024-02-29 15:40:00,123.79,124.22,123.74,124.04,204847.0,121.9435,122.3671,121.8942,122.1897,204847.0
2024-02-29 15:50:00,124.08,124.74,123.46,123.52,743299.0,122.2291,122.8793,121.6184,121.6775,743299.0
2024-03-01 09:30:00,124.16,124.57,124.06,124.18,167192.0,122.308,122.7118,122.2094,122.3277,167192.0
2024-03-01 09:40:00,124.17,124.25,123.88,124.1,108856.0,122.3178,122.3966,122.0321,122.2489,108856.0
2024-03-01 09:50:00,124.11,124.27,123.83,124.27,74361.0,122.2587,122.4163,121.9829,122.4163,74361.0
2024-03-01 10:00:00,124.27,125.01,123.92,124.66,320411.0,122.4163,123.1453,122.0715,122.8005,320411.0
2024-03-01 10:10:00,124.67,125.01,124.63,124.76,179369.0,122.8103,123.1453,122.7709,122.899,179369.0
2024-03-01 10:20:00,124.81,125.19,124.7,125.15,133795.0,122.9483,123.3226,122.8399,123.2832,133795.0
2024-03-01 10:30:00,125.18,125.24,124.67,124.78,170412.0,123.3127,123.3718,122.8103,122.9187,170412.0
2024-03-01 10:40:00,124.74,125.32,124.7,125.12,108116.0,122.8793,123.4507,122.8399,123.2536,108116.0
2024-03-01 10:50:00,125.17,125.5,125.15,125.36,115043.0,123.3029,123.628,123.2832,123.4901,115043.0
2024-03-01 11:00:00,125.4,125.92,125.36,125.72,165245.0,123.5295,124.0417,123.4901,123.8447,165245.0
2024-03-01 11:10:00,125.73,125.85,125.47,125.68,105860.0,123.8545,123.9727,123.5984,123.8053,105860.0
2024-03-01 11:20:00,125.69,125.84,125.44,125.5,70228.0,123.8151,123.9629,123.5689,123.628,70228.0
2024-03-01 11:30:00,125.53,125.54,125.04,125.52,130527.0,123.6575,123.6674,123.1748,123.6477,130527.0
2024-03-01 11:40:00,125.52,125.77,125.51,125.76,88929.0,123.6477,123.8939,123.6378,123.8841,88929.0
2024-03-01 11:50:00,125.78,125.86,125.67,125.75,89810.0,123.9038,123.9826,123.7954,123.8742,89810.0
2024-03-01 12:00:00,125.74,125.74,125.42,125.51,77069.0,123.8644,123.8644,123.5492,123.6378,77069.0
2024-03-01 12:10:00,125.55,125.95,125.54,125.9,121028.0,123.6772,124.0713,123.6674,124.022,121028.0
2024-03-01 12:20:00,125.93,126.2,125.92,126.02,246617.0,124.0516,124.3175,124.0417,124.1402,246617.0
2024-03-01 12:30:00,126.05,126.28,125.93,126.12,122418.0,124.1698,124.3963,124.0516,124.2387,122418.0
2024-03-01 12:40:00,126.12,126.29,125.99,126.27,123493.0,124.2387,124.4062,124.1107,124.3865,123493.0
2024-03-01 12:50:00,126.27,126.4,126.22,126.24,114509.0,124.3865,124.5145,124.3372,124.3569,114509.0
2024-03-01 13:00:00,126.25,126.44,126.14,126.3,119628.0,124.3668,124.5539,124.2584,124.416,119628.0
2024-03-01 13:10:00,126.34,126.45,126.21,126.22,61140.0,124.4554,124.5638,124.3274,124.3372,61140.0
2024-03-01 13:20:00,126.24,126.53,126.2,126.45,111252.0,124.3569,124.6426,124.3175,124.5638,111252.0
2024-03-01 13:30:00,126.49,126.53,126.36,126.48,68282.0,124.6032,124.6426,124.4751,124.5933,68282.0
2024-03-01 13:40:00,126.49,126.77,126.48,126.59,170697.0,124.6032,124.879,124.5933,124.7017,170697.0
2024-03-01 13:50:00,126.59,126.88,126.53,126.83,72593.0,124.7017,124.9874,124.6426,124.9381,72593.0
2024-03-01 14:00:00,126.83,127.11,126.82,126.98,131925.0,124.9381,125.214,124.9283,125.0859,131925.0
2024-03-01 14:10:00,127.0,127.22,126.93,126.99,106471.0,125.1056,125.3223,125.0366,125.0957,106471.0
2024-03-01 14:20:00,126.99,127.22,126.79,127.21,102601.0,125.0957,125.3223,124.8987,125.3125,102601.0
2024-03-01 14:30:00,127.22,127.31,126.84,126.9,99301.0,125.3223,125.411,124.948,125.0071,99301.0
2024-03-01 14:40:00,126.91,127.04,126.79,126.99,96860.0,125.0169,125.145,124.8987,125.0957,96860.0
2024-03-01 14:50:00,127.02,127.23,126.99,127.18,104555.0,125.1253,125.3322,125.0957,125.2829,104555.0
2024-03-01 15:00:00,127.16,127.16,126.63,126.82,157781.0,125.2632,125.2632,124.7411,124.9283,157781.0
2024-03-01 15:10:00,126.81,126.89,126.61,126.87,105199.0,124.9184,124.9972,124.7214,124.9775,105199.0
2024-03-01 15:20:00,126.86,127.07,126.81,127.02,126761.0,124.9677,125.1745,124.9184,125.1253,126761.0
2024-03-01 15:30:00,127.02,127.1,126.84,126.93,109152.0,125.1253,125.2041,124.948,125.0366,109152.0
2024-03-01 15:40:00,126.92,127.12,126.81,127.06,151209.0,125.0268,125.2238,124.9184,125.1647,151209.0
2024-03-01 15:50:00,127.02,127.21,126.82,126.99,466207.0,125.1253,125.3125,124.9283,125.0957,466207.0
2024-03-04 09:30:00,126.38,126.62,126.31,126.47,253493.0,124.4948,124.7313,124.4259,124.5835,253493.0
2024-03-04 09:40:00,126.51,126.75,126.49,126.6,121096.0,124.6229,124.8593,124.6032,124.7116,121096.0
2024-03-04 09:50:00,126.6,126.76,126.46,126.68,96527.0,124.7116,124.8692,124.5736,124.7904,96527.0
2024-03-04 10:00:00,126.69,126.73,126.56,126.68,59692.0,124.8002,124.8396,124.6722,124.7904,59692.0
2024-03-04 10:10:00,126.68,126.68,126.37,126.58,69594.0,124.7904,124.7904,124.485,124.6919,69594.0
2024-03-04 10:20:00,126.6,126.78,126.47,126.68,92371.0,124.7116,124.8889,124.5835,124.7904,92371.0
2024-03-04 10:30:00,126.68,126.9,126.65,126.87,145828.0,124.7904,125.0071,124.7608,124.9775,145828.0
2024-03-04 10:40:00,126.86,126.97,126.78,126.81,210520.0,124.9677,125.076,124.8889,124.9184,210520.0
2024-03-04 10:50:00,126.82,126.88,126.62,126.81,93180.0,124.9283,124.9874,124.7313,124.9184,93180.0
2024-03-04 11:00:00,126.82,126.91,126.62,126.78,102259.0,124.9283,125.0169,124.7313,124.8889,102259.0
2024-03-04 11:10:00,126.8,126.86,126.6,126.65,85777.0,124.9086,124.9677,124.7116,124.7608,85777.0
2024-03-04 11:20:00,126.63,126.72,126.5,126.64,102940.0,124.7411,124.8298,124.6131,124.751,102940.0
2024-03-04 11:30:00,126.65,126.73,126.44,126.69,82925.0,124.7608,124.8396,124.5539,124.8002,82925.0
2024-03-04 11:40:00,126.7,126.81,126.63,126.77,76323.0,124.8101,124.9184,124.7411,124.879,76323.0
2024-03-04 11:50:00,126.77,126.92,126.73,126.86,72993.0,124.879,125.0268,124.8396,124.9677,72993.0
2024-03-04 12:00:00,126.84,126.84,126.68,126.75,41945.0,124.948,124.948,124.7904,124.8593,41945.0
2024-03-04 12:10:00,126.75,126.97,126.75,126.95,55075.0,124.8593,125.076,124.8593,125.0563,55075.0
2024-03-04 12:20:00,126.96,127.16,126.92,127.15,82681.0,125.0662,125.2632,125.0268,125.2534,82681.0
2024-03-04 12:30:00,127.16,127.19,126.98,126.98,44222.0,125.2632,125.2928,125.0859,125.0859,44222.0
2024-03-04 12:40:00,127.0,127.1,126.92,127.0,64558.0,125.1056,125.2041,125.0268,125.1056,64558.0
2024-03-04 12:50:00,127.0,127.11,126.98,127.04,65507.0,125.1056,125.214,125.0859,125.145,65507.0
2024-03-04 13:00:00,127.03,127.11,126.95,127.03,52962.0,125.1351,125.214,125.0563,125.1351,52962.0
2024-03-04 13:10:00,127.01,127.05,126.8,126.85,60795.0,125.1154,125.1548,124.9086,124.9578,60795.0
2024-03-04 13:20:00,126.86,126.86,126.57,126.77,94363.0,124.9677,124.9677,124.682,124.879,94363.0
2024-03-04 13:30:00,126.76,126.91,126.73,126.8,68272.0,124.8692,125.0169,124.8396,124.9086,68272.0
2024-03-04 13:40:00,126.82,126.99,126.82,126.89,35206.0,124.9283,125.0957,124.9283,124.9972,35206.0
2024-03-04 13:50:00,126.89,126.94,126.84,126.88,46466.0,124.9972,125.0465,124.948,124.9874,46466.0
2024-03-04 14:00:00,126.88,126.98,126.77,126.85,65077.0,124.9874,125.0859,124.879,124.9578,65077.0
2024-03-04 14:10:00,126.84,127.06,126.84,127.04,55687.0,124.948,125.1647,124.948,125.145,55687.0
2024-03-04 14:20:00,127.05,127.05,126.84,127.01,60274.0,125.1548,125.1548,124.948,125.1154,60274.0
2024-03-04 14:30:00,127.01,127.81,126.96,127.79,322147.0,125.1154,125.9035,125.0662,125.8838,322147.0
2024-03-04 14:40:00,127.78,127.83,127.53,127.78,146533.0,125.874,125.9232,125.6277,125.874,146533.0
2024-03-04 14:50:00,127.8,127.91,127.65,127.69,60161.0,125.8937,126.002,125.7459,125.7853,60161.0
2024-03-04 15:00:00,127.68,127.78,127.58,127.78,103554.0,125.7754,125.874,125.6769,125.874,103554.0
2024-03-04 15:10:00,127.77,127.94,127.73,127.81,161252.0,125.8641,126.0316,125.8247,125.9035,161252.0
2024-03-04 15:20:00,127.81,127.81,127.38,127.44,81144.0,125.9035,125.9035,125.4799,125.539,81144.0
2024-03-04 15:30:00,127.46,127.55,126.79,127.29,187749.0,125.5587,125.6474,124.8987,125.3913,187749.0
2024-03-04 15:40:00,127.3,127.35,126.45,126.61,154227.0,125.4011,125.4504,124.5638,124.7214,154227.0
2024-03-04 15:50:00,126.61,126.78,126.47,126.53,289968.0,124.7214,124.8889,124.5835,124.6426,289968.0
2024-03-05 09:30:00,124.95,125.03,124.38,124.68,430235.0,123.0862,123.165,122.5247,122.8202,430235.0
2024-03-05 09:40:00,124.68,124.81,124.46,124.49,257071.0,122.8202,122.9483,122.6035,122.633,257071.0
2024-03-05 09:50:00,124.45,124.69,124.3,124.51,101179.0,122.5936,122.8301,122.4459,122.6527,101179.0
2024-03-05 10:00:00,124.62,125.32,124.2,124.21,294855.0,122.7611,123.4507,122.3474,122.3572,294855.0
2024-03-05 10:10:00,124.21,124.4,123.68,123.82,202424.0,122.3572,122.5444,121.8351,121.973,202424.0
2024-03-05 10:20:00,123.76,123.88,123.39,123.61,204095.0,121.9139,122.0321,121.5494,121.7662,204095.0
2024-03-05 10:30:00,123.6,123.6,123.06,123.13,234746.0,121.7563,121.7563,121.2244,121.2933,234746.0
2024-03-05 10:40:00,123.14,123.52,122.95,122.96,221563.0,121.3032,121.6775,121.116,121.1259,221563.0
2024-03-05 10:50:00,122.94,123.39,122.93,123.39,97583.0,121.1062,121.5494,121.0963,121.5494,97583.0
2024-03-05 11:00:00,123.36,123.43,123.2,123.4,73145.0,121.5199,121.5888,121.3623,121.5593,73145.0
2024-03-05 11:10:00,123.39,123.39,122.99,123.33,179279.0,121.5494,121.5494,121.1554,121.4903,179279.0
2024-03-05 11:20:00,123.3,123.48,123.13,123.44,79144.0,121.4608,121.6381,121.2933,121.5987,79144.0
2024-03-05 11:30:00,123.44,123.6,123.12,123.14,124449.0,121.5987,121.7563,121.2835,121.3032,124449.0
2024-03-05 11:40:00,123.14,123.19,122.54,122.85,159119.0,121.3032,121.3524,120.7121,121.0175,159119.0
2024-03-05 11:50:00,122.85,123.09,122.6,123.05,97352.0,121.0175,121.2539,120.7712,121.2145,97352.0
2024-03-05 12:00:00,123.03,123.29,122.97,123.28,103825.0,121.1948,121.4509,121.1357,121.4411,103825.0
2024-03-05 12:10:00,123.31,123.46,123.18,123.31,75041.0,121.4706,121.6184,121.3426,121.4706,75041.0
2024-03-05 12:20:00,123.29,123.68,123.2,123.63,197216.0,121.4509,121.8351,121.3623,121.7859,197216.0
2024-03-05 12:30:00,123.65,123.65,123.25,123.25,67936.0,121.8056,121.8056,121.4115,121.4115,67936.0
2024-03-05 12:40:00,123.24,123.58,123.06,123.29,91417.0,121.4017,121.7366,121.2244,121.4509,91417.0
2024-03-05 12:50:00,123.31,123.5,123.13,123.29,61763.0,121.4706,121.6578,121.2933,121.4509,61763.0
2024-03-05 13:00:00,123.33,123.39,123.05,123.37,61201.0,121.4903,121.5494,121.2145,121.5297,61201.0
2024-03-05 13:10:00,123.39,123.41,122.91,122.94,109686.0,121.5494,121.5691,121.0766,121.1062,109686.0
2024-03-05 13:20:00,122.91,123.15,122.84,123.08,83880.0,121.0766,121.313,121.0076,121.2441,83880.0
2024-03-05 13:30:00,123.07,123.36,122.82,122.9,120665.0,121.2342,121.5199,120.9879,121.0668,120665.0
2024-03-05 13:40:00,122.87,122.9,122.45,122.55,108871.0,121.0372,121.0668,120.6235,120.722,108871.0
2024-03-05 13:50:00,122.57,122.75,122.31,122.39,118716.0,120.7417,120.919,120.4856,120.5644,118716.0
2024-03-05 14:00:00,122.37,122.74,122.29,122.63,126518.0,120.5447,120.9091,120.4658,120.8008,126518.0
2024-03-05 14:10:00,122.65,122.83,122.5,122.56,96183.0,120.8205,120.9978,120.6727,120.7318,96183.0
2024-03-05 14:20:00,122.53,122.7,122.44,122.55,72556.0,120.7023,120.8697,120.6136,120.722,72556.0
2024-03-05 14:30:00,122.59,122.59,121.95,122.16,140524.0,120.7614,120.7614,120.1309,120.3378,140524.0
2024-03-05 14:40:00,122.11,122.18,121.65,121.67,100797.0,120.2885,120.3575,119.8354,119.8551,100797.0
2024-03-05 14:50:00,121.68,121.89,121.48,121.62,116433.0,119.8649,120.0718,119.6679,119.8058,116433.0
2024-03-05 15:00:00,121.6,121.86,121.51,121.57,91300.0,119.7861,120.0423,119.6975,119.7566,91300.0
2024-03-05 15:10:00,121.58,121.7,121.2,121.34,111894.0,119.7664,119.8847,119.3921,119.53,111894.0
2024-03-05 15:20:00,121.36,121.44,121.0,121.08,175705.0,119.5497,119.6285,119.1951,119.2739,175705.0
2024-03-05 15:30:00,121.07,121.55,121.0,121.38,167927.0,119.264,119.7369,119.1951,119.5694,167927.0
2024-03-05 15:40:00,121.38,122.1,121.25,122.09,234624.0,119.5694,120.2787,119.4414,120.2688,234624.0
2024-03-05 15:50:00,122.07,122.83,121.82,122.66,423301.0,120.2491,120.9978,120.0029,120.8303,423301.0
2024-03-06 09:30:00,125.12,125.32,124.49,124.66,276895.0,123.2536,123.4507,122.633,122.8005,276895.0
2024-03-06 09:40:00,124.65,124.97,124.61,124.68,144152.0,122.7906,123.1059,122.7512,122.8202,144152.0
2024-03-06 09:50:00,124.68,124.8,124.43,124.65,133242.0,122.8202,122.9384,122.5739,122.7906,133242.0
2024-03-06 10:00:00,124.63,124.66,123.54,123.87,202896.0,122.7709,122.8005,121.6972,122.0223,202896.0
2024-03-06 10:10:00,123.87,124.51,123.79,124.28,96791.0,122.0223,122.6527,121.9435,122.4262,96791.0
2024-03-06 10:20:00,124.31,124.56,124.03,124.24,62984.0,122.4557,122.702,122.1799,122.3868,62984.0
2024-03-06 10:30:00,124.24,124.7,124.0,124.47,140502.0,122.3868,122.8399,122.1503,122.6133,140502.0
2024-03-06 10:40:00,124.48,124.68,124.28,124.63,116631.0,122.6232,122.8202,122.4262,122.7709,116631.0
2024-03-06 10:50:00,124.65,125.13,124.57,125.03,175823.0,122.7906,123.2635,122.7118,123.165,175823.0
2024-03-06 11:00:00,125.04,125.53,125.04,125.32,220552.0,123.1748,123.6575,123.1748,123.4507,220552.0
2024-03-06 11:10:00,125.33,125.57,125.32,125.54,120051.0,123.4605,123.6969,123.4507,123.6674,120051.0
2024-03-06 11:20:00,125.56,125.69,125.37,125.67,135753.0,123.6871,123.8151,123.4999,123.7954,135753.0
2024-03-06 11:30:00,125.7,125.72,125.07,125.52,100474.0,123.825,123.8447,123.2044,123.6477,100474.0
2024-03-06 11:40:00,125.53,125.66,125.46,125.59,84717.0,123.6575,123.7856,123.5886,123.7166,84717.0
2024-03-06 11:50:00,125.6,125.89,125.59,125.59,166598.0,123.7265,124.0122,123.7166,123.7166,166598.0
2024-03-06 12:00:00,125.59,125.88,125.51,125.78,136309.0,123.7166,124.0023,123.6378,123.9038,136309.0
2024-03-06 12:10:00,125.79,126.1,125.78,125.95,132485.0,123.9136,124.219,123.9038,124.0713,132485.0
2024-03-06 12:20:00,125.98,126.06,125.92,125.97,78758.0,124.1008,124.1796,124.0417,124.091,78758.0
2024-03-06 12:30:00,126.0,126.2,125.93,125.96,84243.0,124.1205,124.3175,124.0516,124.0811,84243.0
2024-03-06 12:40:00,125.95,125.98,125.64,125.69,79793.0,124.0713,124.1008,123.7659,123.8151,79793.0
2024-03-06 12:50:00,125.73,125.88,125.46,125.66,58874.0,123.8545,124.0023,123.5886,123.7856,58874.0
2024-03-06 13:00:00,125.68,125.79,125.48,125.58,48987.0,123.8053,123.9136,123.6083,123.7068,48987.0
2024-03-06 13:10:00,125.56,125.89,125.53,125.87,94603.0,123.6871,124.0122,123.6575,123.9924,94603.0
2024-03-06 13:20:00,125.89,126.12,125.87,126.04,112539.0,124.0122,124.2387,123.9924,124.1599,112539.0
2024-03-06 13:30:00,126.06,126.1,124.32,125.1,201905.0,124.1796,124.219,122.4656,123.2339,201905.0
2024-03-06 13:40:00,125.14,125.6,124.23,124.27,168698.0,123.2733,123.7265,122.3769,122.4163,168698.0
2024-03-06 13:50:00,124.25,124.95,124.08,124.82,177140.0,122.3966,123.0862,122.2291,122.9581,177140.0
2024-03-06 14:00:00,124.8,125.01,124.19,124.77,155828.0,122.9384,123.1453,122.3375,122.9089,155828.0
2024-03-06 14:10:00,124.77,124.81,123.65,124.22,185462.0,122.9089,122.9483,121.8056,122.3671,185462.0
2024-03-06 14:20:00,124.21,124.9,124.2,124.79,101063.0,122.3572,123.0369,122.3474,122.9286,101063.0
2024-03-06 14:30:00,124.83,125.0,124.18,124.43,161544.0,122.968,123.1354,122.3277,122.5739,161544.0
2024-03-06 14:40:00,124.38,124.67,123.88,124.24,118859.0,122.5247,122.8103,122.0321,122.3868,118859.0
2024-03-06 14:50:00,124.19,124.6,123.83,124.16,117146.0,122.3375,122.7414,121.9829,122.308,117146.0
2024-03-06 15:00:00,124.1,124.54,123.87,124.28,57530.0,122.2489,122.6823,122.0223,122.4262,57530.0
2024-03-06 15:10:00,124.26,124.47,123.72,124.09,82405.0,122.4065,122.6133,121.8745,122.239,82405.0
2024-03-06 15:20:00,124.1,124.16,123.66,124.12,76762.0,122.2489,122.308,121.8154,122.2686,76762.0
2024-03-06 15:30:00,124.12,124.31,123.68,124.26,127577.0,122.2686,122.4557,121.8351,122.4065,127577.0
2024-03-06 15:40:00,124.27,124.89,124.21,124.77,193880.0,122.4163,123.0271,122.3572,122.9089,193880.0
2024-03-06 15:50:00,124.75,124.84,124.12,124.56,292724.0,122.8892,122.9778,122.2686,122.702,292724.0
2024-03-07 09:30:00,126.93,127.27,126.61,127.18,431234.0,125.0366,125.3716,124.7214,125.2829,431234.0
2024-03-07 09:40:00,127.21,127.21,126.21,126.66,220672.0,125.3125,125.3125,124.3274,124.7707,220672.0
2024-03-07 09:50:00,126.64,127.24,126.54,127.11,198802.0,124.751,125.342,124.6525,125.214,198802.0
2024-03-07 10:00:00,127.1,127.16,126.84,126.99,84699.0,125.2041,125.2632,124.948,125.0957,84699.0
2024-03-07 10:10:00,127.02,127.53,127.01,127.39,197914.0,125.1253,125.6277,125.1154,125.4898,197914.0
2024-03-07 10:20:00,127.38,127.69,127.33,127.66,119929.0,125.4799,125.7853,125.4307,125.7557,119929.0
2024-03-07 10:30:00,127.7,127.76,127.45,127.76,116634.0,125.7952,125.8543,125.5489,125.8543,116634.0
2024-03-07 10:40:00,127.76,128.18,127.74,128.1,210116.0,125.8543,126.268,125.8346,126.1892,210116.0
2024-03-07 10:50:00,128.12,128.13,127.68,127.82,96648.0,126.2089,126.2187,125.7754,125.9134,96648.0
2024-03-07 11:00:00,127.8,127.86,127.58,127.77,26531.0,125.8937,125.9528,125.6769,125.8641,26531.0
2024-03-07 11:10:00,127.78,127.81,127.51,127.63,54106.0,125.874,125.9035,125.608,125.7262,54106.0
2024-03-07 11:20:00,127.62,127.96,127.59,127.86,92908.0,125.7163,126.0513,125.6868,125.9528,92908.0
2024-03-07 11:30:00,127.87,127.87,127.38,127.74,76662.0,125.9626,125.9626,125.4799,125.8346,76662.0
2024-03-07 11:40:00,127.7,127.83,127.54,127.64,40076.0,125.7952,125.9232,125.6375,125.736,40076.0
2024-03-07 11:50:00,127.65,128.08,127.65,128.01,80431.0,125.7459,126.1695,125.7459,126.1005,80431.0
2024-03-07 12:00:00,128.0,128.07,127.8,127.95,87593.0,126.0907,126.1596,125.8937,126.0414,87593.0
2024-03-07 12:10:00,127.95,128.22,127.94,128.16,80137.0,126.0414,126.3074,126.0316,126.2483,80137.0
2024-03-07 12:20:00,128.16,128.25,127.88,127.89,75294.0,126.2483,126.3369,125.9725,125.9823,75294.0
2024-03-07 12:30:00,127.87,128.01,127.68,127.95,58351.0,125.9626,126.1005,125.7754,126.0414,58351.0
2024-03-07 12:40:00,127.93,127.98,127.55,127.82,81898.0,126.0217,126.071,125.6474,125.9134,81898.0
2024-03-07 12:50:00,127.81,128.03,127.74,127.91,62662.0,125.9035,126.1202,125.8346,126.002,62662.0
2024-03-07 13:00:00,127.94,128.1,127.72,128.05,55086.0,126.0316,126.1892,125.8149,126.1399,55086.0
2024-03-07 13:10:00,128.06,128.24,127.93,128.16,86642.0,126.1498,126.3271,126.0217,126.2483,86642.0
2024-03-07 13:20:00,128.14,128.27,128.0,128.25,51797.0,126.2286,126.3566,126.0907,126.3369,51797.0
2024-03-07 13:30:00,128.28,128.46,128.14,128.4,118656.0,126.3665,126.5438,126.2286,126.4847,118656.0
2024-03-07 13:40:00,128.4,128.71,128.22,128.67,149309.0,126.4847,126.7901,126.3074,126.7507,149309.0
2024-03-07 13:50:00,128.71,128.93,128.68,128.79,132398.0,126.7901,127.0068,126.7605,126.8689,132398.0
2024-03-07 14:00:00,128.81,128.9,128.55,128.62,165062.0,126.8886,126.9773,126.6325,126.7014,165062.0
2024-03-07 14:10:00,128.64,128.83,128.52,128.7,56391.0,126.7211,126.9083,126.6029,126.7802,56391.0
2024-03-07 14:20:00,128.7,128.71,128.34,128.43,152410.0,126.7802,126.7901,126.4256,126.5143,152410.0
2024-03-07 14:30:00,128.41,128.51,128.36,128.48,49559.0,126.4946,126.5931,126.4453,126.5635,49559.0
2024-03-07 14:40:00,128.47,128.52,128.33,128.46,55034.0,126.5537,126.6029,126.4158,126.5438,55034.0
2024-03-07 14:50:00,128.45,128.56,128.09,128.2,110678.0,126.534,126.6423,126.1793,126.2877,110678.0
2024-03-07 15:00:00,128.19,128.19,127.58,127.88,172772.0,126.2778,126.2778,125.6769,125.9725,172772.0
2024-03-07 15:10:00,127.88,128.16,127.79,128.04,113906.0,125.9725,126.2483,125.8838,126.1301,113906.0
2024-03-07 15:20:00,128.05,128.08,127.86,127.97,65944.0,126.1399,126.1695,125.9528,126.0611,65944.0
2024-03-07 15:30:00,127.97,128.35,127.95,128.33,116398.0,126.0611,126.4355,126.0414,126.4158,116398.0
2024-03-07 15:40:00,128.33,128.57,128.2,128.22,178126.0,126.4158,126.6522,126.2877,126.3074,178126.0
2024-03-07 15:50:00,128.21,128.73,128.08,128.16,456526.0,126.2975,126.8098,126.1695,126.2483,456526.0
2024-03-08 09:30:00,128.57,129.15,128.43,128.98,427561.0,126.6522,127.2235,126.5143,127.0561,427561.0
2024-03-08 09:40:00,129.05,130.04,129.05,129.91,291501.0,127.125,128.1002,127.125,127.9722,291501.0
2024-03-08 09:50:00,129.98,130.29,129.72,130.26,196886.0,128.0411,128.3465,127.785,128.317,196886.0
2024-03-08 10:00:00,130.29,130.6,130.24,130.41,145936.0,128.3465,128.6519,128.2973,128.4647,145936.0
2024-03-08 10:10:00,130.47,130.54,130.15,130.18,110685.0,128.5238,128.5928,128.2086,128.2382,110685.0
2024-03-08 10:20:00,130.18,130.52,130.08,130.4,96091.0,128.2382,128.5731,128.1396,128.4549,96091.0
2024-03-08 10:30:00,130.44,130.48,129.76,129.93,143305.0,128.4943,128.5337,127.8244,127.9919,143305.0
2024-03-08 10:40:00,129.94,130.3,129.67,130.03,164398.0,128.0017,128.3564,127.7358,128.0904,164398.0
2024-03-08 10:50:00,130.03,130.32,129.79,130.11,155671.0,128.0904,128.3761,127.854,128.1692,155671.0
2024-03-08 11:00:00,130.09,130.16,128.75,128.75,260200.0,128.1495,128.2185,126.8295,126.8295,260200.0
2024-03-08 11:10:00,128.75,129.17,128.43,128.59,205359.0,126.8295,127.2432,126.5143,126.6719,205359.0
2024-03-08 11:20:00,128.58,128.91,127.91,127.98,292564.0,126.662,126.9871,126.002,126.071,292564.0
2024-03-08 11:30:00,127.96,128.38,127.45,128.32,332725.0,126.0513,126.465,125.5489,126.4059,332725.0
2024-03-08 11:40:00,128.34,128.39,127.41,127.65,271897.0,126.4256,126.4749,125.5095,125.7459,271897.0
2024-03-08 11:50:00,127.69,128.13,127.44,127.46,140537.0,125.7853,126.2187,125.539,125.5587,140537.0
2024-03-08 12:00:00,127.41,128.11,127.21,127.36,187008.0,125.5095,126.199,125.3125,125.4602,187008.0
2024-03-08 12:10:00,127.36,127.92,127.11,127.36,261437.0,125.4602,126.0119,125.214,125.4602,261437.0
2024-03-08 12:20:00,127.39,127.94,127.3,127.89,194803.0,125.4898,126.0316,125.4011,125.9823,194803.0
2024-03-08 12:30:00,127.9,128.06,127.5,127.85,164625.0,125.9922,126.1498,125.5981,125.9429,164625.0
2024-03-08 12:40:00,127.88,127.99,127.25,127.29,151367.0,125.9725,126.0808,125.3519,125.3913,151367.0
2024-03-08 12:50:00,127.33,127.41,126.15,126.34,313293.0,125.4307,125.5095,124.2683,124.4554,313293.0
2024-03-08 13:00:00,126.35,126.88,125.98,126.71,284813.0,124.4653,124.9874,124.1008,124.8199,284813.0
2024-03-08 13:10:00,126.69,126.78,126.33,126.47,176008.0,124.8002,124.8889,124.4456,124.5835,176008.0
2024-03-08 13:20:00,126.43,126.59,126.14,126.19,198084.0,124.5441,124.7017,124.2584,124.3077,198084.0
2024-03-08 13:30:00,126.16,126.33,125.4,125.49,272355.0,124.2781,124.4456,123.5295,123.6181,272355.0
2024-03-08 13:40:00,125.49,125.69,125.29,125.44,156170.0,123.6181,123.8151,123.4211,123.5689,156170.0
2024-03-08 13:50:00,125.45,125.76,125.38,125.72,111817.0,123.5787,123.8841,123.5098,123.8447,111817.0
2024-03-08 14:00:00,125.7,126.44,125.66,126.4,189175.0,123.825,124.5539,123.7856,124.5145,189175.0
2024-03-08 14:10:00,126.42,126.7,126.18,126.57,158277.0,124.5342,124.8101,124.2978,124.682,158277.0
2024-03-08 14:20:00,126.59,127.18,126.57,127.04,314056.0,124.7017,125.2829,124.682,125.145,314056.0
2024-03-08 14:30:00,127.04,127.56,127.03,127.3,292626.0,125.145,125.6572,125.1351,125.4011,292626.0
2024-03-08 14:40:00,127.31,127.76,127.3,127.57,148098.0,125.411,125.8543,125.4011,125.6671,148098.0
2024-03-08 14:50:00,127.57,127.76,127.17,127.31,213490.0,125.6671,125.8543,125.2731,125.411,213490.0
2024-03-08 15:00:00,127.3,127.72,126.94,126.95,166369.0,125.4011,125.8149,125.0465,125.0563,166369.0
2024-03-08 15:10:00,126.95,126.96,126.45,126.61,208954.0,125.0563,125.0662,124.5638,124.7214,208954.0
2024-03-08 15:20:00,126.59,126.84,125.78,125.88,216796.0,124.7017,124.948,123.9038,124.0023,216796.0
2024-03-08 15:30:00,125.86,126.54,125.79,125.91,126628.0,123.9826,124.6525,123.9136,124.0319,126628.0
2024-03-08 15:40:00,125.92,126.35,125.92,126.16,85019.0,124.0417,124.4653,124.0417,124.2781,85019.0
2024-03-08 15:50:00,126.16,126.35,125.73,125.73,318701.0,124.2781,124.4653,123.8545,123.8545,318701.0
2024-03-11 09:30:00,124.75,125.1,124.5,124.88,280948.0,122.8892,123.2339,122.6429,123.0172,280948.0
2024-03-11 09:40:00,124.91,125.08,124.5,124.62,138837.0,123.0468,123.2142,122.6429,122.7611,138837.0
2024-03-11 09:50:00,124.64,124.88,123.99,123.99,131951.0,122.7808,123.0172,122.1405,122.1405,131951.0
2024-03-11 10:00:00,124.0,124.15,123.36,123.68,198614.0,122.1503,122.2981,121.5199,121.8351,198614.0
2024-03-11 10:10:00,123.67,124.0,123.33,124.0,136561.0,121.8253,122.1503,121.4903,122.1503,136561.0
2024-03-11 10:20:00,124.01,124.07,123.47,123.67,124458.0,122.1602,122.2193,121.6282,121.8253,124458.0
2024-03-11 10:30:00,123.68,124.37,123.65,123.7,183849.0,121.8351,122.5148,121.8056,121.8548,183849.0
2024-03-11 10:40:00,123.66,124.25,123.65,124.25,195323.0,121.8154,122.3966,121.8056,122.3966,195323.0
2024-03-11 10:50:00,124.24,124.95,124.19,124.86,225716.0,122.3868,123.0862,122.3375,122.9975,225716.0
2024-03-11 11:00:00,124.85,125.07,124.65,124.71,93970.0,122.9877,123.2044,122.7906,122.8498,93970.0
2024-03-11 11:10:00,124.69,124.73,124.12,124.48,96492.0,122.8301,122.8695,122.2686,122.6232,96492.0
2024-03-11 11:20:00,124.49,124.52,123.98,124.02,75814.0,122.633,122.6626,122.1306,122.17,75814.0
2024-03-11 11:30:00,123.98,124.41,123.85,124.2,51279.0,122.1306,122.5542,122.0026,122.3474,51279.0
2024-03-11 11:40:00,124.15,124.76,124.04,124.71,85083.0,122.2981,122.899,122.1897,122.8498,85083.0
2024-03-11 11:50:00,124.72,125.08,124.64,125.03,120496.0,122.8596,123.2142,122.7808,123.165,120496.0
2024-03-11 12:00:00,125.04,125.06,124.49,124.74,86805.0,123.1748,123.1945,122.633,122.8793,86805.0
2024-03-11 12:10:00,124.69,125.0,124.42,124.98,97288.0,122.8301,123.1354,122.5641,123.1157,97288.0
2024-03-11 12:20:00,124.98,125.07,124.74,124.81,51134.0,123.1157,123.2044,122.8793,122.9483,51134.0
2024-03-11 12:30:00,124.85,125.1,124.8,124.89,84427.0,122.9877,123.2339,122.9384,123.0271,84427.0
2024-03-11 12:40:00,124.88,125.25,124.86,125.05,92799.0,123.0172,123.3817,122.9975,123.1847,92799.0
2024-03-11 12:50:00,125.02,125.28,124.95,125.17,85905.0,123.1551,123.4112,123.0862,123.3029,85905.0
2024-03-11 13:00:00,125.17,125.29,124.82,124.95,93960.0,123.3029,123.4211,122.9581,123.0862,93960.0
2024-03-11 13:10:00,124.94,124.98,124.57,124.93,58630.0,123.0763,123.1157,122.7118,123.0665,58630.0
2024-03-11 13:20:00,124.95,125.4,124.93,125.33,59643.0,123.0862,123.5295,123.0665,123.4605,59643.0
2024-03-11 13:30:00,125.36,125.57,125.0,125.05,100959.0,123.4901,123.6969,123.1354,123.1847,100959.0
2024-03-11 13:40:00,125.04,125.15,124.64,124.82,61344.0,123.1748,123.2832,122.7808,122.9581,61344.0
2024-03-11 13:50:00,124.79,125.21,124.75,125.18,77841.0,122.9286,123.3423,122.8892,123.3127,77841.0
2024-03-11 14:00:00,125.21,125.29,125.0,125.26,61186.0,123.3423,123.4211,123.1354,123.3915,61186.0
2024-03-11 14:10:00,125.27,125.32,124.94,125.12,85977.0,123.4014,123.4507,123.0763,123.2536,85977.0
2024-03-11 14:20:00,125.14,125.32,125.03,125.3,32836.0,123.2733,123.4507,123.165,123.431,32836.0
2024-03-11 14:30:00,125.32,125.43,125.04,125.16,53041.0,123.4507,123.559,123.1748,123.293,53041.0
2024-03-11 14:40:00,125.15,125.68,125.15,125.62,56309.0,123.2832,123.8053,123.2832,123.7462,56309.0
2024-03-11 14:50:00,125.64,125.8,125.45,125.61,51301.0,123.7659,123.9235,123.5787,123.7363,51301.0
2024-03-11 15:00:00,125.6,125.6,125.36,125.46,39434.0,123.7265,123.7265,123.4901,123.5886,39434.0
2024-03-11 15:10:00,125.43,125.52,125.06,125.17,72400.0,123.559,123.6477,123.1945,123.3029,72400.0
2024-03-11 15:20:00,125.14,125.38,125.03,125.08,101420.0,123.2733,123.5098,123.165,123.2142,101420.0
2024-03-11 15:30:00,125.06,125.36,124.97,125.05,116326.0,123.1945,123.4901,123.1059,123.1847,116326.0
2024-03-11 15:40:00,125.07,125.6,125.01,125.08,187786.0,123.2044,123.7265,123.1453,123.2142,187786.0
2024-03-11 15:50:00,125.08,125.48,124.82,125.36,852793.0,123.2142,123.6083,122.9581,123.4901,852793.0
2024-03-12 09:30:00,126.92,127.16,125.46,125.49,232214.0,125.0268,125.2632,123.5886,123.6181,232214.0
2024-03-12 09:40:00,125.55,125.87,125.0,125.26,227663.0,123.6772,123.9924,123.1354,123.3915,227663.0
2024-03-12 09:50:00,125.35,126.95,125.27,126.91,232227.0,123.4802,125.0563,123.4014,125.0169,232227.0
2024-03-12 10:00:00,126.93,127.3,126.6,126.97,174893.0,125.0366,125.4011,124.7116,125.076,174893.0
2024-03-12 10:10:00,127.01,127.29,126.92,127.14,112525.0,125.1154,125.3913,125.0268,125.2435,112525.0
2024-03-12 10:20:00,127.15,128.15,127.04,128.09,227786.0,125.2534,126.2384,125.145,126.1793,227786.0
2024-03-12 10:30:00,128.13,128.63,128.12,128.42,193527.0,126.2187,126.7113,126.2089,126.5044,193527.0
2024-03-12 10:40:00,128.43,128.9,128.43,128.9,124821.0,126.5143,126.9773,126.5143,126.9773,124821.0
2024-03-12 10:50:00,128.91,129.17,128.5,128.78,156031.0,126.9871,127.2432,126.5832,126.859,156031.0
2024-03-12 11:00:00,128.79,128.96,128.38,128.83,117589.0,126.8689,127.0364,126.465,126.9083,117589.0
2024-03-12 11:10:00,128.83,129.2,128.83,129.02,94142.0,126.9083,127.2728,126.9083,127.0955,94142.0
2024-03-12 11:20:00,129.03,129.11,128.85,128.94,90524.0,127.1053,127.1841,126.928,127.0167,90524.0
2024-03-12 11:30:00,128.94,129.03,128.68,128.94,80458.0,127.0167,127.1053,126.7605,127.0167,80458.0
2024-03-12 11:40:00,128.94,128.97,128.21,128.43,120389.0,127.0167,127.0462,126.2975,126.5143,120389.0
2024-03-12 11:50:00,128.44,128.86,128.44,128.72,46137.0,126.5241,126.9378,126.5241,126.7999,46137.0
2024-03-12 12:00:00,128.73,128.77,128.2,128.32,58280.0,126.8098,126.8492,126.2877,126.4059,58280.0
2024-03-12 12:10:00,128.34,128.61,128.25,128.25,51535.0,126.4256,126.6916,126.3369,126.3369,51535.0
2024-03-12 12:20:00,128.28,128.42,128.05,128.14,83064.0,126.3665,126.5044,126.1399,126.2286,83064.0
2024-03-12 12:30:00,128.12,128.19,127.58,127.74,110164.0,126.2089,126.2778,125.6769,125.8346,110164.0
2024-03-12 12:40:00,127.75,127.77,127.01,127.36,175238.0,125.8444,125.8641,125.1154,125.4602,175238.0
2024-03-12 12:50:00,127.36,127.7,127.34,127.61,92960.0,125.4602,125.7952,125.4405,125.7065,92960.0
2024-03-12 13:00:00,127.63,127.82,127.06,127.2,126109.0,125.7262,125.9134,125.1647,125.3026,126109.0
2024-03-12 13:10:00,127.21,128.07,127.08,128.07,92970.0,125.3125,126.1596,125.1844,126.1596,92970.0
2024-03-12 13:20:00,128.08,128.38,127.92,128.0,78339.0,126.1695,126.465,126.0119,126.0907,78339.0
2024-03-12 13:30:00,128.02,128.4,128.0,128.28,69571.0,126.1104,126.4847,126.0907,126.3665,69571.0
2024-03-12 13:40:00,128.29,128.5,128.26,128.43,81048.0,126.3764,126.5832,126.3468,126.5143,81048.0
2024-03-12 13:50:00,128.44,128.64,128.22,128.52,74529.0,126.5241,126.7211,126.3074,126.6029,74529.0
2024-03-12 14:00:00,128.54,128.78,128.45,128.66,144287.0,126.6226,126.859,126.534,126.7408,144287.0
2024-03-12 14:10:00,128.7,129.01,128.63,128.81,116360.0,126.7802,127.0856,126.7113,126.8886,116360.0
2024-03-12 14:20:00,128.81,129.14,128.8,129.14,70640.0,126.8886,127.2137,126.8787,127.2137,70640.0
2024-03-12 14:30:00,129.15,129.4,129.04,129.18,144793.0,127.2235,127.4698,127.1152,127.2531,144793.0
2024-03-12 14:40:00,129.17,129.19,128.5,129.15,121474.0,127.2432,127.2629,126.5832,127.2235,121474.0
2024-03-12 14:50:00,129.15,129.62,129.13,129.35,135524.0,127.2235,127.6865,127.2038,127.4205,135524.0
2024-03-12 15:00:00,129.38,129.46,129.17,129.44,62179.0,127.4501,127.5289,127.2432,127.5092,62179.0
2024-03-12 15:10:00,129.45,129.53,129.11,129.28,81823.0,127.519,127.5979,127.1841,127.3516,81823.0
2024-03-12 15:20:00,129.28,129.69,129.27,129.64,91929.0,127.3516,127.7555,127.3417,127.7062,91929.0
2024-03-12 15:30:00,129.62,129.62,129.2,129.36,77741.0,127.6865,127.6865,127.2728,127.4304,77741.0
2024-03-12 15:40:00,129.38,129.59,129.25,129.38,74454.0,127.4501,127.657,127.322,127.4501,74454.0
2024-03-12 15:50:00,129.35,129.81,129.22,129.42,251895.0,127.4205,127.8737,127.2925,127.4895,251895.0
2024-03-13 09:30:00,129.55,129.58,129.07,129.09,160169.0,127.6176,127.6471,127.1447,127.1644,160169.0
2024-03-13 09:40:00,129.15,129.18,128.72,128.84,149825.0,127.2235,127.2531,126.7999,126.9181,149825.0
2024-03-13 09:50:00,128.83,129.0,128.77,128.79,77174.0,126.9083,127.0758,126.8492,126.8689,77174.0
2024-03-13 10:00:00,128.79,129.01,128.48,128.96,103153.0,126.8689,127.0856,126.5635,127.0364,103153.0
2024-03-13 10:10:00,128.99,129.18,128.8,128.98,145459.0,127.0659,127.2531,126.8787,127.0561,145459.0
2024-03-13 10:20:00,128.96,129.14,128.87,129.1,63299.0,127.0364,127.2137,126.9477,127.1743,63299.0
2024-03-13 10:30:00,129.04,129.24,128.87,129.0,187449.0,127.1152,127.3122,126.9477,127.0758,187449.0
2024-03-13 10:40:00,128.98,129.32,128.92,128.98,84795.0,127.0561,127.391,126.997,127.0561,84795.0
2024-03-13 10:50:00,129.0,129.0,128.62,128.9,107048.0,127.0758,127.0758,126.7014,126.9773,107048.0
2024-03-13 11:00:00,128.89,129.17,128.78,129.13,88869.0,126.9674,127.2432,126.859,127.2038,88869.0
2024-03-13 11:10:00,129.15,129.25,129.04,129.17,49010.0,127.2235,127.322,127.1152,127.2432,49010.0
2024-03-13 11:20:00,129.22,129.27,128.72,128.77,54766.0,127.2925,127.3417,126.7999,126.8492,54766.0
2024-03-13 11:30:00,128.75,129.04,128.67,128.85,60876.0,126.8295,127.1152,126.7507,126.928,60876.0
2024-03-13 11:40:00,128.85,128.93,128.64,128.8,72618.0,126.928,127.0068,126.7211,126.8787,72618.0
2024-03-13 11:50:00,128.8,129.09,128.8,129.07,49758.0,126.8787,127.1644,126.8787,127.1447,49758.0
2024-03-13 12:00:00,129.07,129.11,128.88,128.94,21057.0,127.1447,127.1841,126.9575,127.0167,21057.0
2024-03-13 12:10:00,128.92,129.13,128.89,129.08,26219.0,126.997,127.2038,126.9674,127.1546,26219.0
2024-03-13 12:20:00,129.11,129.19,128.95,128.98,27412.0,127.1841,127.2629,127.0265,127.0561,27412.0
2024-03-13 12:30:00,129.01,129.09,128.8,129.08,30263.0,127.0856,127.1644,126.8787,127.1546,30263.0
2024-03-13 12:40:00,129.07,129.23,129.04,129.15,37311.0,127.1447,127.3023,127.1152,127.2235,37311.0
2024-03-13 12:50:00,129.16,129.24,129.04,129.09,22820.0,127.2334,127.3122,127.1152,127.1644,22820.0
2024-03-13 13:00:00,129.06,129.66,129.01,129.51,275935.0,127.1349,127.7259,127.0856,127.5782,275935.0
2024-03-13 13:10:00,129.51,129.64,129.22,129.24,42366.0,127.5782,127.7062,127.2925,127.3122,42366.0
2024-03-13 13:20:00,129.27,129.62,129.24,129.59,32975.0,127.3417,127.6865,127.3122,127.657,32975.0
2024-03-13 13:30:00,129.6,129.7,129.27,129.43,73653.0,127.6668,127.7653,127.3417,127.4993,73653.0
2024-03-13 13:40:00,129.42,129.53,129.25,129.28,39346.0,127.4895,127.5979,127.322,127.3516,39346.0
2024-03-13 13:50:00,129.29,129.71,129.24,129.56,53923.0,127.3614,127.7752,127.3122,127.6274,53923.0
2024-03-13 14:00:00,129.54,129.64,129.34,129.34,54401.0,127.6077,127.7062,127.4107,127.4107,54401.0
2024-03-13 14:10:00,129.36,129.51,129.31,129.37,42417.0,127.4304,127.5782,127.3811,127.4402,42417.0
2024-03-13 14:20:00,129.37,129.51,129.35,129.39,42616.0,127.4402,127.5782,127.4205,127.4599,42616.0
2024-03-13 14:30:00,129.39,129.51,129.34,129.39,32728.0,127.4599,127.5782,127.4107,127.4599,32728.0
2024-03-13 14:40:00,129.39,129.5,129.22,129.29,47790.0,127.4599,127.5683,127.2925,127.3614,47790.0
2024-03-13 14:50:00,129.29,129.44,129.05,129.12,57545.0,127.3614,127.5092,127.125,127.194,57545.0
2024-03-13 15:00:00,129.11,129.21,128.96,129.09,68603.0,127.1841,127.2826,127.0364,127.1644,68603.0
2024-03-13 15:10:00,129.1,129.26,128.9,129.17,67953.0,127.1743,127.3319,126.9773,127.2432,67953.0
2024-03-13 15:20:00,129.17,129.22,127.62,128.12,114284.0,127.2432,127.2925,125.7163,126.2089,114284.0
2024-03-13 15:30:00,128.11,128.64,128.01,128.54,117032.0,126.199,126.7211,126.1005,126.6226,117032.0
2024-03-13 15:40:00,128.5,128.95,128.44,128.94,78324.0,126.5832,127.0265,126.5241,127.0167,78324.0
2024-03-13 15:50:00,128.92,128.92,128.41,128.73,166753.0,126.997,126.997,126.4946,126.8098,166753.0
2024-03-14 09:30:00,129.33,129.46,128.92,129.3,147887.0,127.4008,127.5289,126.997,127.3713,147887.0
2024-03-14 09:40:00,129.31,129.39,127.79,127.82,186414.0,127.3811,127.4599,125.8838,125.9134,186414.0
2024-03-14 09:50:00,127.83,127.86,127.06,127.1,204578.0,125.9232,125.9528,125.1647,125.2041,204578.0
2024-03-14 10:00:00,127.07,127.47,126.64,127.44,169317.0,125.1745,125.5686,124.751,125.539,169317.0
2024-03-14 10:10:00,127.42,128.09,127.26,127.71,208166.0,125.5193,126.1793,125.3617,125.805,208166.0
2024-03-14 10:20:00,127.76,127.93,127.49,127.91,98700.0,125.8543,126.0217,125.5883,126.002,98700.0
2024-03-14 10:30:00,127.93,128.33,127.89,127.99,227112.0,126.0217,126.4158,125.9823,126.0808,227112.0
2024-03-14 10:40:00,127.98,128.01,127.56,127.6,75656.0,126.071,126.1005,125.6572,125.6966,75656.0
2024-03-14 10:50:00,127.6,127.89,127.22,127.58,116913.0,125.6966,125.9823,125.3223,125.6769,116913.0
2024-03-14 11:00:00,127.64,128.17,127.59,127.78,131999.0,125.736,126.2581,125.6868,125.874,131999.0
2024-03-14 11:10:00,127.78,128.17,127.71,127.75,86080.0,125.874,126.2581,125.805,125.8444,86080.0
2024-03-14 11:20:00,127.75,127.76,127.18,127.41,127499.0,125.8444,125.8543,125.2829,125.5095,127499.0
2024-03-14 11:30:00,127.42,127.88,127.21,127.71,111878.0,125.5193,125.9725,125.3125,125.805,111878.0
2024-03-14 11:40:00,127.74,127.89,127.5,127.55,53460.0,125.8346,125.9823,125.5981,125.6474,53460.0
2024-03-14 11:50:00,127.57,127.91,127.42,127.86,44672.0,125.6671,126.002,125.5193,125.9528,44672.0
2024-03-14 12:00:00,127.86,127.98,127.04,127.12,103309.0,125.9528,126.071,125.145,125.2238,103309.0
2024-03-14 12:10:00,127.12,127.27,127.01,127.16,75893.0,125.2238,125.3716,125.1154,125.2632,75893.0
2024-03-14 12:20:00,127.13,127.8,127.11,127.65,102941.0,125.2337,125.8937,125.214,125.7459,102941.0
2024-03-14 12:30:00,127.63,127.86,127.51,127.63,62848.0,125.7262,125.9528,125.608,125.7262,62848.0
2024-03-14 12:40:00,127.67,127.67,127.23,127.32,53234.0,125.7656,125.7656,125.3322,125.4208,53234.0
2024-03-14 12:50:00,127.31,127.55,127.02,127.04,67682.0,125.411,125.6474,125.1253,125.145,67682.0
2024-03-14 13:00:00,127.04,127.16,126.87,127.16,177110.0,125.145,125.2632,124.9775,125.2632,177110.0
2024-03-14 13:10:00,127.11,127.14,126.39,126.5,93196.0,125.214,125.2435,124.5047,124.6131,93196.0
2024-03-14 13:20:00,126.5,126.86,126.47,126.51,76882.0,124.6131,124.9677,124.5835,124.6229,76882.0
2024-03-14 13:30:00,126.49,126.87,126.19,126.76,124861.0,124.6032,124.9775,124.3077,124.8692,124861.0
2024-03-14 13:40:00,126.72,127.03,126.6,127.0,42700.0,124.8298,125.1351,124.7116,125.1056,42700.0
2024-03-14 13:50:00,127.0,127.56,126.99,127.52,96355.0,125.1056,125.6572,125.0957,125.6178,96355.0
2024-03-14 14:00:00,127.52,127.9,127.51,127.85,102263.0,125.6178,125.9922,125.608,125.9429,102263.0
2024-03-14 14:10:00,127.85,128.01,127.73,127.87,64594.0,125.9429,126.1005,125.8247,125.9626,64594.0
2024-03-14 14:20:00,127.92,127.96,127.53,127.65,65617.0,126.0119,126.0513,125.6277,125.7459,65617.0
2024-03-14 14:30:00,127.62,127.68,127.29,127.36,40608.0,125.7163,125.7754,125.3913,125.4602,40608.0
2024-03-14 14:40:00,127.35,127.78,127.25,127.62,63893.0,125.4504,125.874,125.3519,125.7163,63893.0
2024-03-14 14:50:00,127.63,127.63,127.0,127.03,76538.0,125.7262,125.7262,125.1056,125.1351,76538.0
2024-03-14 15:00:00,127.0,127.0,125.98,126.12,92747.0,125.1056,125.1056,124.1008,124.2387,92747.0
2024-03-14 15:10:00,126.09,126.35,125.95,126.08,146069.0,124.2092,124.4653,124.0713,124.1993,146069.0
2024-03-14 15:20:00,126.1,126.28,125.75,126.07,112944.0,124.219,124.3963,123.8742,124.1895,112944.0
2024-03-14 15:30:00,126.07,126.2,125.49,126.15,105898.0,124.1895,124.3175,123.6181,124.2683,105898.0
2024-03-14 15:40:00,126.2,126.69,126.09,126.66,94097.0,124.3175,124.8002,124.2092,124.7707,94097.0
2024-03-14 15:50:00,126.7,127.86,126.56,127.82,357386.0,124.8101,125.9528,124.6722,125.9134,357386.0
2024-03-15 09:30:00,125.41,126.25,125.31,125.57,332789.0,123.5393,124.3668,123.4408,123.6969,332789.0
2024-03-15 09:40:00,125.51,126.09,124.98,125.12,231785.0,123.6378,124.2092,123.1157,123.2536,231785.0
2024-03-15 09:50:00,125.13,125.45,125.04,125.11,139743.0,123.2635,123.5787,123.1748,123.2438,139743.0
2024-03-15 10:00:00,125.1,125.36,124.42,124.96,296325.0,123.2339,123.4901,122.5641,123.096,296325.0
2024-03-15 10:10:00,124.95,125.67,124.93,125.4,128605.0,123.0862,123.7954,123.0665,123.5295,128605.0
2024-03-15 10:20:00,125.39,125.8,125.17,125.57,121665.0,123.5196,123.9235,123.3029,123.6969,121665.0
2024-03-15 10:30:00,125.57,126.11,125.41,125.91,126087.0,123.6969,124.2289,123.5393,124.0319,126087.0
2024-03-15 10:40:00,125.96,126.53,125.94,126.44,134182.0,124.0811,124.6426,124.0614,124.5539,134182.0
2024-03-15 10:50:00,126.44,126.47,125.95,126.03,98908.0,124.5539,124.5835,124.0713,124.1501,98908.0
2024-03-15 11:00:00,126.15,126.15,125.64,125.78,73646.0,124.2683,124.2683,123.7659,123.9038,73646.0
2024-03-15 11:10:00,125.78,126.02,125.5,125.51,100350.0,123.9038,124.1402,123.628,123.6378,100350.0
2024-03-15 11:20:00,125.55,125.89,125.36,125.83,83786.0,123.6772,124.0122,123.4901,123.953,83786.0
2024-03-15 11:30:00,125.74,125.86,125.26,125.46,56784.0,123.8644,123.9826,123.3915,123.5886,56784.0
2024-03-15 11:40:00,125.42,125.45,124.97,124.98,81696.0,123.5492,123.5787,123.1059,123.1157,81696.0
2024-03-15 11:50:00,124.99,125.24,124.94,125.06,119599.0,123.1256,123.3718,123.0763,123.1945,119599.0
2024-03-15 12:00:00,125.03,125.16,124.87,124.88,74198.0,123.165,123.293,123.0074,123.0172,74198.0
2024-03-15 12:10:00,124.89,124.93,124.47,124.6,121063.0,123.0271,123.0665,122.6133,122.7414,121063.0
2024-03-15 12:20:00,124.59,124.84,124.59,124.64,117666.0,122.7315,122.9778,122.7315,122.7808,117666.0
2024-03-15 12:30:00,124.64,125.0,124.5,124.77,142936.0,122.7808,123.1354,122.6429,122.9089,142936.0
2024-03-15 12:40:00,124.75,124.85,124.37,124.43,96143.0,122.8892,122.9877,122.5148,122.5739,96143.0
2024-03-15 12:50:00,124.43,124.48,124.04,124.12,143254.0,122.5739,122.6232,122.1897,122.2686,143254.0
2024-03-15 13:00:00,124.11,124.62,124.11,124.6,123341.0,122.2587,122.7611,122.2587,122.7414,123341.0
2024-03-15 13:10:00,124.58,124.83,124.53,124.56,106466.0,122.7217,122.968,122.6724,122.702,106466.0
2024-03-15 13:20:00,124.54,125.09,124.54,124.76,140106.0,122.6823,123.2241,122.6823,122.899,140106.0
2024-03-15 13:30:00,124.75,124.94,124.67,124.94,87213.0,122.8892,123.0763,122.8103,123.0763,87213.0
2024-03-15 13:40:00,124.93,125.04,124.56,124.57,73738.0,123.0665,123.1748,122.702,122.7118,73738.0
2024-03-15 13:50:00,124.58,125.22,124.56,125.19,94040.0,122.7217,123.3521,122.702,123.3226,94040.0
2024-03-15 14:00:00,125.2,125.36,124.87,124.95,113825.0,123.3324,123.4901,123.0074,123.0862,113825.0
2024-03-15 14:10:00,124.93,125.06,124.77,125.03,107202.0,123.0665,123.1945,122.9089,123.165,107202.0
2024-03-15 14:20:00,125.03,125.16,124.66,124.95,151142.0,123.165,123.293,122.8005,123.0862,151142.0
2024-03-15 14:30:00,124.91,125.31,124.87,125.3,128353.0,123.0468,123.4408,123.0074,123.431,128353.0
2024-03-15 14:40:00,125.3,125.65,125.04,125.11,80969.0,123.431,123.7757,123.1748,123.2438,80969.0
2024-03-15 14:50:00,125.11,125.57,125.09,125.4,116272.0,123.2438,123.6969,123.2241,123.5295,116272.0
2024-03-15 15:00:00,125.42,125.6,125.18,125.21,58333.0,123.5492,123.7265,123.3127,123.3423,58333.0
2024-03-15 15:10:00,125.22,125.46,125.13,125.24,76452.0,123.3521,123.5886,123.2635,123.3718,76452.0
2024-03-15 15:20:00,125.26,125.66,124.98,125.38,141524.0,123.3915,123.7856,123.1157,123.5098,141524.0
2024-03-15 15:30:00,125.36,125.42,124.92,124.96,70593.0,123.4901,123.5492,123.0566,123.096,70593.0
2024-03-15 15:40:00,124.95,125.21,124.82,125.2,98132.0,123.0862,123.3423,122.9581,123.3324,98132.0
2024-03-15 15:50:00,125.19,125.21,124.69,125.09,349560.0,123.3226,123.3423,122.8301,123.2241,349560.0
2024-03-18 09:30:00,128.17,128.76,128.09,128.36,263672.0,126.2581,126.8393,126.1793,126.4453,263672.0
2024-03-18 09:40:00,128.37,128.71,128.19,128.29,159791.0,126.4552,126.7901,126.2778,126.3764,159791.0
2024-03-18 09:50:00,128.32,128.39,127.98,128.04,192492.0,126.4059,126.4749,126.071,126.1301,192492.0
2024-03-18 10:00:00,128.03,128.64,128.03,128.62,103396.0,126.1202,126.7211,126.1202,126.7014,103396.0
2024-03-18 10:10:00,128.64,128.91,128.61,128.81,107151.0,126.7211,126.9871,126.6916,126.8886,107151.0
2024-03-18 10:20:00,128.83,129.25,128.77,128.98,127598.0,126.9083,127.322,126.8492,127.0561,127598.0
2024-03-18 10:30:00,129.06,129.08,128.79,128.95,88832.0,127.1349,127.1546,126.8689,127.0265,88832.0
2024-03-18 10:40:00,128.97,129.07,128.73,128.99,59930.0,127.0462,127.1447,126.8098,127.0659,59930.0
2024-03-18 10:50:00,128.99,129.01,128.83,128.96,42005.0,127.0659,127.0856,126.9083,127.0364,42005.0
2024-03-18 11:00:00,129.01,129.05,128.69,128.86,67804.0,127.0856,127.125,126.7704,126.9378,67804.0
2024-03-18 11:10:00,128.83,128.86,128.35,128.51,60379.0,126.9083,126.9378,126.4355,126.5931,60379.0
2024-03-18 11:20:00,128.52,128.68,128.47,128.67,35038.0,126.6029,126.7605,126.5537,126.7507,35038.0
2024-03-18 11:30:00,128.68,128.69,128.21,128.48,95121.0,126.7605,126.7704,126.2975,126.5635,95121.0
2024-03-18 11:40:00,128.49,128.56,128.28,128.39,37100.0,126.5734,126.6423,126.3665,126.4749,37100.0
2024-03-18 11:50:00,128.41,128.41,128.09,128.33,40536.0,126.4946,126.4946,126.1793,126.4158,40536.0
2024-03-18 12:00:00,128.26,128.31,128.0,128.24,40463.0,126.3468,126.3961,126.0907,126.3271,40463.0
2024-03-18 12:10:00,128.24,128.54,128.23,128.4,36900.0,126.3271,126.6226,126.3172,126.4847,36900.0
2024-03-18 12:20:00,128.42,128.46,128.21,128.3,34545.0,126.5044,126.5438,126.2975,126.3862,34545.0
2024-03-18 12:30:00,128.31,128.31,128.13,128.18,56377.0,126.3961,126.3961,126.2187,126.268,56377.0
2024-03-18 12:40:00,128.18,128.36,128.1,128.13,31996.0,126.268,126.4453,126.1892,126.2187,31996.0
2024-03-18 12:50:00,128.11,128.11,127.78,127.83,64213.0,126.199,126.199,125.874,125.9232,64213.0
2024-03-18 13:00:00,127.8,128.04,127.74,127.95,45084.0,125.8937,126.1301,125.8346,126.0414,45084.0
2024-03-18 13:10:00,127.94,127.96,127.8,127.91,22886.0,126.0316,126.0513,125.8937,126.002,22886.0
2024-03-18 13:20:00,127.96,128.32,127.96,128.31,50850.0,126.0513,126.4059,126.0513,126.3961,50850.0
2024-03-18 13:30:00,128.33,128.34,127.73,127.77,48312.0,126.4158,126.4256,125.8247,125.8641,48312.0
2024-03-18 13:40:00,127.78,127.9,127.65,127.9,37432.0,125.874,125.9922,125.7459,125.9922,37432.0
2024-03-18 13:50:00,127.96,128.04,127.74,128.01,51576.0,126.0513,126.1301,125.8346,126.1005,51576.0
2024-03-18 14:00:00,128.02,128.14,127.91,128.11,60162.0,126.1104,126.2286,126.002,126.199,60162.0
2024-03-18 14:10:00,128.1,128.24,128.01,128.19,47869.0,126.1892,126.3271,126.1005,126.2778,47869.0
2024-03-18 14:20:00,128.19,128.42,128.03,128.42,66393.0,126.2778,126.5044,126.1202,126.5044,66393.0
2024-03-18 14:30:00,128.4,128.44,128.24,128.3,51954.0,126.4847,126.5241,126.3271,126.3862,51954.0
2024-03-18 14:40:00,128.28,128.29,127.58,127.95,88085.0,126.3665,126.3764,125.6769,126.0414,88085.0
2024-03-18 14:50:00,127.93,128.03,127.82,128.02,55829.0,126.0217,126.1202,125.9134,126.1104,55829.0
2024-03-18 15:00:00,127.99,128.24,127.88,128.17,61889.0,126.0808,126.3271,125.9725,126.2581,61889.0
2024-03-18 15:10:00,128.17,128.25,128.1,128.22,54500.0,126.2581,126.3369,126.1892,126.3074,54500.0
2024-03-18 15:20:00,128.21,128.24,127.96,128.04,92269.0,126.2975,126.3271,126.0513,126.1301,92269.0
2024-03-18 15:30:00,128.05,128.23,127.91,127.92,78864.0,126.1399,126.3172,126.002,126.0119,78864.0
2024-03-18 15:40:00,127.92,128.05,127.85,127.89,151020.0,126.0119,126.1399,125.9429,125.9823,151020.0
2024-03-18 15:50:00,127.89,127.9,126.98,127.32,920405.0,125.9823,125.9922,125.0859,125.4208,920405.0
2024-03-19 09:30:00,126.34,126.35,125.7,125.76,265279.0,124.8361,124.846,124.2037,124.263,265279.0
2024-03-19 09:40:00,125.76,125.96,125.58,125.89,148235.0,124.263,124.4606,124.0852,124.3915,148235.0
2024-03-19 09:50:00,125.86,126.15,125.69,125.99,135150.0,124.3618,124.6484,124.1938,124.4903,135150.0
2024-03-19 10:00:00,126.0,126.3,125.93,126.05,129007.0,124.5002,124.7966,124.431,124.5496,129007.0
2024-03-19 10:10:00,126.06,126.21,125.74,125.79,86291.0,124.5594,124.7077,124.2432,124.2927,86291.0
2024-03-19 10:20:00,125.76,126.17,125.65,125.82,73816.0,124.263,124.6681,124.1543,124.3223,73816.0
2024-03-19 10:30:00,125.83,126.38,125.76,126.35,98786.0,124.3322,124.8756,124.263,124.846,98786.0
2024-03-19 10:40:00,126.34,126.58,126.32,126.58,96770.0,124.8361,125.0732,124.8163,125.0732,96770.0
2024-03-19 10:50:00,126.57,126.69,126.4,126.41,105378.0,125.0634,125.1819,124.8954,124.9053,105378.0
2024-03-19 11:00:00,126.41,126.72,126.36,126.61,75350.0,124.9053,125.2116,124.8559,125.1029,75350.0
2024-03-19 11:10:00,126.61,126.7,126.52,126.58,72146.0,125.1029,125.1918,125.014,125.0732,72146.0
2024-03-19 11:20:00,126.59,126.8,126.41,126.72,99403.0,125.0831,125.2906,124.9053,125.2116,99403.0
2024-03-19 11:30:00,126.77,127.29,126.77,127.03,137193.0,125.261,125.7748,125.261,125.5179,137193.0
2024-03-19 11:40:00,127.02,127.17,126.89,127.11,73964.0,125.508,125.6562,125.3796,125.5969,73964.0
2024-03-19 11:50:00,127.12,127.13,126.89,127.12,55810.0,125.6068,125.6167,125.3796,125.6068,55810.0
2024-03-19 12:00:00,127.12,127.28,127.03,127.08,113058.0,125.6068,125.7649,125.5179,125.5673,113058.0
2024-03-19 12:10:00,127.09,127.52,126.99,127.48,70523.0,125.5772,126.0021,125.4784,125.9625,70523.0
2024-03-19 12:20:00,127.49,127.81,127.49,127.72,88978.0,125.9724,126.2886,125.9724,126.1997,88978.0
2024-03-19 12:30:00,127.74,128.11,127.74,128.08,93521.0,126.2194,126.585,126.2194,126.5554,93521.0
2024-03-19 12:40:00,128.09,128.5,128.0,128.34,116698.0,126.5653,126.9704,126.4763,126.8123,116698.0
2024-03-19 12:50:00,128.37,128.57,128.17,128.23,105489.0,126.8419,127.0396,126.6443,126.7036,105489.0
2024-03-19 13:00:00,128.24,128.8,128.02,128.12,165955.0,126.7135,127.2668,126.4961,126.5949,165955.0
2024-03-19 13:10:00,128.13,128.34,127.99,128.12,92229.0,126.6048,126.8123,126.4665,126.5949,92229.0
2024-03-19 13:20:00,128.14,128.4,128.07,128.36,74942.0,126.6147,126.8716,126.5455,126.8321,74942.0
2024-03-19 13:30:00,128.38,128.61,128.33,128.51,121095.0,126.8518,127.0791,126.8024,126.9803,121095.0
2024-03-19 13:40:00,128.5,128.66,128.4,128.53,65847.0,126.9704,127.1285,126.8716,127.0,65847.0
2024-03-19 13:50:00,128.53,128.58,128.26,128.46,69720.0,127.0,127.0494,126.7332,126.9309,69720.0
2024-03-19 14:00:00,128.45,128.45,128.15,128.21,78886.0,126.921,126.921,126.6246,126.6838,78886.0
2024-03-19 14:10:00,128.22,128.6,128.11,128.42,61683.0,126.6937,127.0692,126.585,126.8913,61683.0
2024-03-19 14:20:00,128.41,128.52,128.26,128.46,38539.0,126.8815,126.9902,126.7332,126.9309,38539.0
2024-03-19 14:30:00,128.48,128.73,128.47,128.61,58831.0,126.9506,127.1977,126.9407,127.0791,58831.0
2024-03-19 14:40:00,128.62,128.73,128.57,128.67,57937.0,127.089,127.1977,127.0396,127.1384,57937.0
2024-03-19 14:50:00,128.64,128.73,128.19,128.39,102946.0,127.1087,127.1977,126.6641,126.8617,102946.0
2024-03-19 15:00:00,128.38,128.52,128.17,128.19,57948.0,126.8518,126.9902,126.6443,126.6641,57948.0
2024-03-19 15:10:00,128.22,128.33,127.91,128.26,108595.0,126.6937,126.8024,126.3874,126.7332,108595.0
2024-03-19 15:20:00,128.25,128.31,127.99,128.13,83166.0,126.7234,126.7827,126.4665,126.6048,83166.0
2024-03-19 15:30:00,128.1,128.52,128.03,128.51,160233.0,126.5752,126.9902,126.506,126.9803,160233.0
2024-03-19 15:40:00,128.51,128.94,128.35,128.85,243299.0,126.9803,127.4052,126.8222,127.3162,243299.0
2024-03-19 15:50:00,128.84,129.21,128.7,129.08,474256.0,127.3063,127.6719,127.168,127.5435,474256.0
2024-03-20 09:30:00,129.02,129.16,128.61,128.72,122180.0,127.4842,127.6225,127.0791,127.1878,122180.0
2024-03-20 09:40:00,128.72,128.87,128.58,128.65,70125.0,127.1878,127.336,127.0494,127.1186,70125.0
2024-03-20 09:50:00,128.69,128.9,128.62,128.74,37958.0,127.1581,127.3656,127.089,127.2075,37958.0
2024-03-20 10:00:00,128.75,128.99,128.68,128.96,58268.0,127.2174,127.4546,127.1482,127.4249,58268.0
2024-03-20 10:10:00,128.96,129.03,128.79,128.91,147757.0,127.4249,127.4941,127.2569,127.3755,147757.0
2024-03-20 10:20:00,128.91,129.47,128.86,129.43,81871.0,127.3755,127.9288,127.3261,127.8893,81871.0
2024-03-20 10:30:00,129.45,129.5,128.84,129.01,67211.0,127.9091,127.9585,127.3063,127.4743,67211.0
2024-03-20 10:40:00,128.99,129.07,128.9,128.93,43907.0,127.4546,127.5336,127.3656,127.3953,43907.0
2024-03-20 10:50:00,128.93,129.14,128.93,129.06,47840.0,127.3953,127.6028,127.3953,127.5237,47840.0
2024-03-20 11:00:00,129.09,129.29,129.05,129.29,44741.0,127.5534,127.751,127.5138,127.751,44741.0
2024-03-20 11:10:00,129.3,129.42,129.26,129.34,50033.0,127.7609,127.8794,127.7213,127.8004,50033.0
2024-03-20 11:20:00,129.36,129.39,129.25,129.35,34711.0,127.8202,127.8498,127.7115,127.8103,34711.0
2024-03-20 11:30:00,129.34,129.42,129.08,129.13,44112.0,127.8004,127.8794,127.5435,127.5929,44112.0
2024-03-20 11:40:00,129.12,129.16,128.86,128.93,43723.0,127.583,127.6225,127.3261,127.3953,43723.0
2024-03-20 11:50:00,128.93,129.16,128.92,129.12,47357.0,127.3953,127.6225,127.3854,127.583,47357.0
2024-03-20 12:00:00,129.1,129.12,128.81,128.96,44150.0,127.5632,127.583,127.2767,127.4249,44150.0
2024-03-20 12:10:00,128.97,129.02,128.81,128.93,19690.0,127.4348,127.4842,127.2767,127.3953,19690.0
2024-03-20 12:20:00,128.93,129.1,128.86,129.0,44498.0,127.3953,127.5632,127.3261,127.4644,44498.0
2024-03-20 12:30:00,129.0,129.08,128.72,129.05,81179.0,127.4644,127.5435,127.1878,127.5138,81179.0
2024-03-20 12:40:00,129.05,129.2,129.05,129.15,40952.0,127.5138,127.6621,127.5138,127.6127,40952.0
2024-03-20 12:50:00,129.16,129.29,129.12,129.28,45268.0,127.6225,127.751,127.583,127.7411,45268.0
2024-03-20 13:00:00,129.28,129.28,128.93,128.95,48164.0,127.7411,127.7411,127.3953,127.415,48164.0
2024-03-20 13:10:00,128.93,128.96,128.65,128.82,92151.0,127.3953,127.4249,127.1186,127.2866,92151.0
2024-03-20 13:20:00,128.87,128.88,128.73,128.76,47565.0,127.336,127.3459,127.1977,127.2273,47565.0
2024-03-20 13:30:00,128.74,128.9,128.63,128.64,62341.0,127.2075,127.3656,127.0988,127.1087,62341.0
2024-03-20 13:40:00,128.65,128.79,128.48,128.78,47215.0,127.1186,127.2569,126.9506,127.2471,47215.0
2024-03-20 13:50:00,128.84,128.95,128.69,128.75,74640.0,127.3063,127.415,127.1581,127.2174,74640.0
2024-03-20 14:00:00,128.87,130.97,128.83,129.79,419099.0,127.336,129.411,127.2965,128.245,419099.0
2024-03-20 14:10:00,129.91,130.48,129.46,129.59,329214.0,128.3636,128.9268,127.919,128.0474,329214.0
2024-03-20 14:20:00,129.58,130.43,129.53,130.42,129401.0,128.0375,128.8774,127.9881,128.8675,129401.0
2024-03-20 14:30:00,130.43,130.72,129.1,130.35,242028.0,128.8774,129.164,127.5632,128.7984,242028.0
2024-03-20 14:40:00,130.43,131.84,130.06,131.76,379506.0,128.8774,130.2706,128.5118,130.1916,379506.0
2024-03-20 14:50:00,131.75,131.85,131.12,131.38,225007.0,130.1817,130.2805,129.5592,129.8161,225007.0
2024-03-20 15:00:00,131.41,132.21,131.34,132.02,260351.0,129.8458,130.6362,129.7766,130.4485,260351.0
2024-03-20 15:10:00,132.0,132.43,131.35,132.38,305548.0,130.4287,130.8536,129.7865,130.8042,305548.0
2024-03-20 15:20:00,132.41,132.57,131.97,132.47,190884.0,130.8338,130.9919,130.3991,130.8931,190884.0
2024-03-20 15:30:00,132.45,132.64,132.04,132.29,273121.0,130.8734,131.0611,130.4683,130.7153,273121.0
2024-03-20 15:40:00,132.28,132.34,131.57,131.61,160214.0,130.7054,130.7647,130.0038,130.0434,160214.0
2024-03-20 15:50:00,131.6,132.56,131.52,132.51,463936.0,130.0335,130.9821,129.9544,130.9327,463936.0
2024-03-21 09:30:00,134.67,134.73,134.3,134.71,220945.0,133.0669,133.1262,132.7014,133.1065,220945.0
2024-03-21 09:40:00,134.75,135.12,134.18,134.22,258318.0,133.146,133.5116,132.5828,132.6223,258318.0
2024-03-21 09:50:00,134.22,134.69,134.2,134.69,89347.0,132.6223,133.0867,132.6025,133.0867,89347.0
2024-03-21 10:00:00,134.67,134.87,134.49,134.78,77546.0,133.0669,133.2646,132.8891,133.1756,77546.0
2024-03-21 10:10:00,134.79,134.87,134.61,134.86,116214.0,133.1855,133.2646,133.0077,133.2547,116214.0
2024-03-21 10:20:00,134.86,135.1,134.83,134.93,129888.0,133.2547,133.4918,133.225,133.3239,129888.0
2024-03-21 10:30:00,134.94,134.96,134.48,134.67,137888.0,133.3337,133.3535,132.8792,133.0669,137888.0
2024-03-21 10:40:00,134.66,135.09,134.49,135.05,201098.0,133.0571,133.4819,132.8891,133.4424,201098.0
2024-03-21 10:50:00,135.07,135.08,134.76,134.81,52092.0,133.4622,133.4721,133.1559,133.2053,52092.0
2024-03-21 11:00:00,134.81,134.98,134.38,134.47,130449.0,133.2053,133.3733,132.7804,132.8693,130449.0
2024-03-21 11:10:00,134.47,134.77,134.42,134.51,56469.0,132.8693,133.1658,132.8199,132.9089,56469.0
2024-03-21 11:20:00,134.53,134.74,134.5,134.66,45090.0,132.9286,133.1361,132.899,133.0571,45090.0
2024-03-21 11:30:00,134.65,134.94,134.57,134.9,100133.0,133.0472,133.3337,132.9681,133.2942,100133.0
2024-03-21 11:40:00,134.94,135.0,134.81,134.83,59687.0,133.3337,133.393,133.2053,133.225,59687.0
2024-03-21 11:50:00,134.83,135.05,134.83,134.96,47658.0,133.225,133.4424,133.225,133.3535,47658.0
2024-03-21 12:00:00,134.92,135.1,134.82,134.86,78129.0,133.314,133.4918,133.2152,133.2547,78129.0
2024-03-21 12:10:00,134.87,135.1,134.82,135.02,21949.0,133.2646,133.4918,133.2152,133.4128,21949.0
2024-03-21 12:20:00,135.02,135.15,134.95,135.13,41600.0,133.4128,133.5412,133.3436,133.5215,41600.0
2024-03-21 12:30:00,135.12,135.2,134.77,134.93,97996.0,133.5116,133.5906,133.1658,133.3239,97996.0
2024-03-21 12:40:00,134.95,135.03,134.68,134.82,124982.0,133.3436,133.4227,133.0768,133.2152,124982.0
2024-03-21 12:50:00,134.85,134.97,134.85,134.91,57736.0,133.2448,133.3634,133.2448,133.3041,57736.0
2024-03-21 13:00:00,134.93,134.93,134.5,134.7,46445.0,133.3239,133.3239,132.899,133.0966,46445.0
2024-03-21 13:10:00,134.66,134.89,134.66,134.68,73601.0,133.0571,133.2843,133.0571,133.0768,73601.0
2024-03-21 13:20:00,134.7,134.72,134.51,134.67,71518.0,133.0966,133.1164,132.9089,133.0669,71518.0
2024-03-21 13:30:00,134.63,134.68,134.49,134.68,30048.0,133.0274,133.0768,132.8891,133.0768,30048.0
2024-03-21 13:40:00,134.7,134.77,134.36,134.47,46378.0,133.0966,133.1658,132.7606,132.8693,46378.0
2024-03-21 13:50:00,134.49,134.53,134.16,134.22,70699.0,132.8891,132.9286,132.563,132.6223,70699.0
2024-03-21 14:00:00,134.21,134.38,134.01,134.01,82974.0,132.6124,132.7804,132.4148,132.4148,82974.0
2024-03-21 14:10:00,134.02,134.25,133.97,134.21,46182.0,132.4247,132.6519,132.3753,132.6124,46182.0
2024-03-21 14:20:00,134.24,134.44,134.16,134.39,50856.0,132.6421,132.8397,132.563,132.7903,50856.0
2024-03-21 14:30:00,134.38,134.38,133.73,133.85,51837.0,132.7804,132.7804,132.1381,132.2567,51837.0
2024-03-21 14:40:00,133.83,134.11,133.63,133.9,47141.0,132.2369,132.5136,132.0393,132.3061,47141.0
2024-03-21 14:50:00,133.91,134.03,133.63,133.78,33429.0,132.316,132.4346,132.0393,132.1875,33429.0
2024-03-21 15:00:00,133.84,134.05,133.64,134.05,79182.0,132.2468,132.4543,132.0492,132.4543,79182.0
2024-03-21 15:10:00,134.02,134.23,133.98,134.18,73318.0,132.4247,132.6322,132.3852,132.5828,73318.0
2024-03-21 15:20:00,134.19,134.23,133.93,134.18,51438.0,132.5927,132.6322,132.3358,132.5828,51438.0
2024-03-21 15:30:00,134.19,134.48,133.86,133.92,120213.0,132.5927,132.8792,132.2666,132.3259,120213.0
2024-03-21 15:40:00,133.96,134.26,133.83,133.93,89614.0,132.3654,132.6618,132.2369,132.3358,89614.0
2024-03-21 15:50:00,133.96,134.15,133.51,133.66,245373.0,132.3654,132.5531,131.9208,132.069,245373.0
2024-03-22 09:30:00,133.58,133.83,133.36,133.7,193817.0,131.9899,132.2369,131.7725,132.1085,193817.0
2024-03-22 09:40:00,133.71,133.88,133.1,133.15,150755.0,132.1184,132.2864,131.5156,131.565,150755.0
2024-03-22 09:50:00,133.15,133.56,133.15,133.37,82056.0,131.565,131.9702,131.565,131.7824,82056.0
2024-03-22 10:00:00,133.39,133.77,133.39,133.6,75288.0,131.8022,132.1777,131.8022,132.0097,75288.0
2024-03-22 10:10:00,133.58,133.63,133.21,133.45,111868.0,131.9899,132.0393,131.6243,131.8615,111868.0
2024-03-22 10:20:00,133.48,133.52,133.1,133.39,53488.0,131.8911,131.9306,131.5156,131.8022,53488.0
2024-03-22 10:30:00,133.37,133.38,133.08,133.18,47010.0,131.7824,131.7923,131.4959,131.5947,47010.0
2024-03-22 10:40:00,133.22,133.22,132.85,133.03,116974.0,131.6342,131.6342,131.2686,131.4465,116974.0
2024-03-22 10:50:00,133.04,133.04,132.78,132.81,56829.0,131.4563,131.4563,131.1994,131.2291,56829.0
2024-03-22 11:00:00,132.79,133.2,132.79,133.02,112119.0,131.2093,131.6144,131.2093,131.4366,112119.0
2024-03-22 11:10:00,133.03,133.24,133.0,133.08,58823.0,131.4465,131.654,131.4168,131.4959,58823.0
2024-03-22 11:20:00,133.09,133.35,133.09,133.3,65449.0,131.5058,131.7627,131.5058,131.7133,65449.0
2024-03-22 11:30:00,133.32,133.42,133.09,133.13,71398.0,131.733,131.8318,131.5058,131.5453,71398.0
2024-03-22 11:40:00,133.14,133.25,133.07,133.13,61404.0,131.5552,131.6638,131.486,131.5453,61404.0
2024-03-22 11:50:00,133.14,133.31,133.11,133.29,50580.0,131.5552,131.7231,131.5255,131.7034,50580.0
2024-03-22 12:00:00,133.3,133.37,133.1,133.15,58008.0,131.7133,131.7824,131.5156,131.565,58008.0
2024-03-22 12:10:00,133.17,133.26,132.91,133.11,57259.0,131.5848,131.6737,131.3279,131.5255,57259.0
2024-03-22 12:20:00,133.12,133.17,133.02,133.09,49991.0,131.5354,131.5848,131.4366,131.5058,49991.0
2024-03-22 12:30:00,133.13,133.15,132.75,132.95,57247.0,131.5453,131.565,131.1698,131.3674,57247.0
2024-03-22 12:40:00,132.96,133.28,132.96,133.22,62594.0,131.3773,131.6935,131.3773,131.6342,62594.0
2024-03-22 12:50:00,133.23,133.44,133.22,133.41,72063.0,131.6441,131.8516,131.6342,131.8219,72063.0
2024-03-22 13:00:00,133.43,133.53,133.35,133.49,46472.0,131.8417,131.9405,131.7627,131.901,46472.0
2024-03-22 13:10:00,133.47,133.7,133.39,133.58,66570.0,131.8812,132.1085,131.8022,131.9899,66570.0
2024-03-22 13:20:00,133.57,133.58,133.41,133.56,39931.0,131.98,131.9899,131.8219,131.9702,39931.0
2024-03-22 13:30:00,133.59,133.73,133.49,133.51,48116.0,131.9998,132.1381,131.901,131.9208,48116.0
2024-03-22 13:40:00,133.52,133.84,133.47,133.72,73372.0,131.9306,132.2468,131.8812,132.1283,73372.0
2024-03-22 13:50:00,133.74,133.99,133.74,133.95,66835.0,132.148,132.395,132.148,132.3555,66835.0
2024-03-22 14:00:00,133.93,133.99,133.78,133.8,78143.0,132.3358,132.395,132.1875,132.2073,78143.0
2024-03-22 14:10:00,133.82,133.89,133.65,133.69,64832.0,132.2271,132.2962,132.0591,132.0986,64832.0
2024-03-22 14:20:00,133.68,133.97,133.5,133.93,88816.0,132.0887,132.3753,131.9109,132.3358,88816.0
2024-03-22 14:30:00,133.93,133.93,133.7,133.82,55293.0,132.3358,132.3358,132.1085,132.2271,55293.0
2024-03-22 14:40:00,133.79,133.8,133.54,133.57,62098.0,132.1974,132.2073,131.9504,131.98,62098.0
2024-03-22 14:50:00,133.55,133.74,133.5,133.68,52652.0,131.9603,132.148,131.9109,132.0887,52652.0
2024-03-22 15:00:00,133.66,133.68,133.43,133.6,72884.0,132.069,132.0887,131.8417,132.0097,72884.0
2024-03-22 15:10:00,133.59,133.63,132.87,133.07,134633.0,131.9998,132.0393,131.2884,131.486,134633.0
2024-03-22 15:20:00,133.07,133.33,132.98,133.3,86256.0,131.486,131.7429,131.3971,131.7133,86256.0
2024-03-22 15:30:00,133.31,133.42,133.1,133.37,73189.0,131.7231,131.8318,131.5156,131.7824,73189.0
2024-03-22 15:40:00,133.38,133.57,133.32,133.55,96027.0,131.7923,131.98,131.733,131.9603,96027.0
2024-03-22 15:50:00,133.53,133.8,132.96,132.96,400598.0,131.9405,132.2073,131.3773,131.3773,400598.0
2024-03-25 09:30:00,131.76,132.22,131.74,132.05,200985.0,130.1916,130.6461,130.1718,130.4781,200985.0
2024-03-25 09:40:00,132.03,132.03,131.64,131.97,130913.0,130.4584,130.4584,130.073,130.3991,130913.0
2024-03-25 09:50:00,131.96,132.26,131.96,132.19,98590.0,130.3892,130.6856,130.3892,130.6165,98590.0
2024-03-25 10:00:00,132.14,132.34,132.0,132.26,100413.0,130.5671,130.7647,130.4287,130.6856,100413.0
2024-03-25 10:10:00,132.27,132.57,132.27,132.41,77549.0,130.6955,130.9919,130.6955,130.8338,77549.0
2024-03-25 10:20:00,132.39,132.64,132.25,132.27,62025.0,130.8141,131.0611,130.6758,130.6955,62025.0
2024-03-25 10:30:00,132.31,132.44,132.14,132.34,59741.0,130.735,130.8635,130.5671,130.7647,59741.0
2024-03-25 10:40:00,132.32,132.36,132.06,132.19,50097.0,130.7449,130.7844,130.488,130.6165,50097.0
2024-03-25 10:50:00,132.22,132.45,132.15,132.42,66736.0,130.6461,130.8734,130.5769,130.8437,66736.0
2024-03-25 11:00:00,132.46,132.57,132.38,132.44,66607.0,130.8833,130.9919,130.8042,130.8635,66607.0
2024-03-25 11:10:00,132.47,132.53,132.29,132.44,79599.0,130.8931,130.9524,130.7153,130.8635,79599.0
2024-03-25 11:20:00,132.45,132.47,132.26,132.43,23327.0,130.8734,130.8931,130.6856,130.8536,23327.0
2024-03-25 11:30:00,132.42,132.51,132.28,132.47,30306.0,130.8437,130.9327,130.7054,130.8931,30306.0
2024-03-25 11:40:00,132.5,132.62,132.47,132.55,57709.0,130.9228,131.0413,130.8931,130.9722,57709.0
2024-03-25 11:50:00,132.55,132.57,132.36,132.41,59961.0,130.9722,130.9919,130.7844,130.8338,59961.0
2024-03-25 12:00:00,132.43,132.43,132.18,132.24,61291.0,130.8536,130.8536,130.6066,130.6659,61291.0
2024-03-25 12:10:00,132.23,132.48,132.23,132.46,29851.0,130.656,130.903,130.656,130.8833,29851.0
2024-03-25 12:20:00,132.46,132.49,132.31,132.33,20850.0,130.8833,130.9129,130.735,130.7548,20850.0
2024-03-25 12:30:00,132.34,132.38,132.25,132.26,35668.0,130.7647,130.8042,130.6758,130.6856,35668.0
2024-03-25 12:40:00,132.24,132.4,132.18,132.23,20333.0,130.6659,130.824,130.6066,130.656,20333.0
2024-03-25 12:50:00,132.21,132.4,132.14,132.29,28408.0,130.6362,130.824,130.5671,130.7153,28408.0
2024-03-25 13:00:00,132.3,132.36,132.19,132.24,22094.0,130.7252,130.7844,130.6165,130.6659,22094.0
2024-03-25 13:10:00,132.22,132.35,132.05,132.3,61246.0,130.6461,130.7746,130.4781,130.7252,61246.0
2024-03-25 13:20:00,132.3,132.41,132.17,132.35,57372.0,130.7252,130.8338,130.5967,130.7746,57372.0
2024-03-25 13:30:00,132.37,132.43,132.3,132.34,33023.0,130.7943,130.8536,130.7252,130.7647,33023.0
2024-03-25 13:40:00,132.35,132.49,132.35,132.36,20254.0,130.7746,130.9129,130.7746,130.7844,20254.0
2024-03-25 13:50:00,132.35,132.45,132.3,132.43,9480.0,130.7746,130.8734,130.7252,130.8536,9480.0
2024-03-25 14:00:00,132.48,132.58,132.4,132.57,53924.0,130.903,131.0018,130.824,130.9919,53924.0
2024-03-25 14:10:00,132.59,132.66,132.51,132.6,62222.0,131.0117,131.0809,130.9327,131.0216,62222.0
2024-03-25 14:20:00,132.6,132.65,132.53,132.62,34593.0,131.0216,131.071,130.9524,131.0413,34593.0
2024-03-25 14:30:00,132.62,132.66,132.49,132.64,32629.0,131.0413,131.0809,130.9129,131.0611,32629.0
2024-03-25 14:40:00,132.64,132.68,132.3,132.55,73020.0,131.0611,131.1006,130.7252,130.9722,73020.0
2024-03-25 14:50:00,132.52,132.62,132.51,132.59,29394.0,130.9425,131.0413,130.9327,131.0117,29394.0
2024-03-25 15:00:00,132.59,132.59,132.35,132.35,34455.0,131.0117,131.0117,130.7746,130.7746,34455.0
2024-03-25 15:10:00,132.36,132.39,132.2,132.31,128660.0,130.7844,130.8141,130.6263,130.735,128660.0
2024-03-25 15:20:00,132.31,132.32,132.12,132.22,43099.0,130.735,130.7449,130.5473,130.6461,43099.0
2024-03-25 15:30:00,132.18,132.37,132.14,132.29,40759.0,130.6066,130.7943,130.5671,130.7153,40759.0
2024-03-25 15:40:00,132.31,132.5,132.25,132.26,118082.0,130.735,130.9228,130.6758,130.6856,118082.0
2024-03-25 15:50:00,132.24,132.24,131.72,131.83,849312.0,130.6659,130.6659,130.1521,130.2608,849312.0
2024-03-26 09:30:00,132.87,132.98,132.58,132.75,163625.0,131.2884,131.3971,131.0018,131.1698,163625.0
2024-03-26 09:40:00,132.71,132.86,132.54,132.81,95215.0,131.1303,131.2785,130.9623,131.2291,95215.0
2024-03-26 09:50:00,132.81,132.85,132.57,132.82,106459.0,131.2291,131.2686,130.9919,131.239,106459.0
2024-03-26 10:00:00,132.85,133.03,132.8,132.89,233220.0,131.2686,131.4465,131.2192,131.3081,233220.0
2024-03-26 10:10:00,132.88,133.09,132.61,132.98,345603.0,131.2983,131.5058,131.0315,131.3971,345603.0
2024-03-26 10:20:00,132.95,133.01,132.63,132.71,166117.0,131.3674,131.4267,131.0512,131.1303,166117.0
2024-03-26 10:30:00,132.71,132.76,132.39,132.72,120243.0,131.1303,131.1797,130.8141,131.1402,120243.0
2024-03-26 10:40:00,132.7,132.79,132.54,132.63,108602.0,131.1204,131.2093,130.9623,131.0512,108602.0
2024-03-26 10:50:00,132.65,132.94,132.63,132.88,109370.0,131.071,131.3575,131.0512,131.2983,109370.0
2024-03-26 11:00:00,132.89,132.95,132.77,132.86,54425.0,131.3081,131.3674,131.1896,131.2785,54425.0
2024-03-26 11:10:00,132.86,132.9,132.77,132.81,43612.0,131.2785,131.318,131.1896,131.2291,43612.0
2024-03-26 11:20:00,132.81,132.95,132.75,132.85,40761.0,131.2291,131.3674,131.1698,131.2686,40761.0
2024-03-26 11:30:00,132.83,132.9,132.72,132.79,32048.0,131.2488,131.318,131.1402,131.2093,32048.0
2024-03-26 11:40:00,132.79,132.84,132.72,132.75,19081.0,131.2093,131.2587,131.1402,131.1698,19081.0
2024-03-26 11:50:00,132.81,132.99,132.81,132.96,40031.0,131.2291,131.4069,131.2291,131.3773,40031.0
2024-03-26 12:00:00,132.96,133.01,132.75,132.8,63102.0,131.3773,131.4267,131.1698,131.2192,63102.0
2024-03-26 12:10:00,132.78,132.84,132.67,132.74,20944.0,131.1994,131.2587,131.0908,131.1599,20944.0
2024-03-26 12:20:00,132.72,132.77,132.59,132.77,41258.0,131.1402,131.1896,131.0117,131.1896,41258.0
2024-03-26 12:30:00,132.75,132.76,132.59,132.65,32261.0,131.1698,131.1797,131.0117,131.071,32261.0
2024-03-26 12:40:00,132.62,132.7,132.57,132.63,54684.0,131.0413,131.1204,130.9919,131.0512,54684.0
2024-03-26 12:50:00,132.64,132.69,132.47,132.57,66773.0,131.0611,131.1105,130.8931,130.9919,66773.0
2024-03-26 13:00:00,132.56,132.67,132.45,132.61,71406.0,130.9821,131.0908,130.8734,131.0315,71406.0
2024-03-26 13:10:00,132.63,132.67,132.51,132.53,31098.0,131.0512,131.0908,130.9327,130.9524,31098.0
2024-03-26 13:20:00,132.54,132.58,132.47,132.56,58937.0,130.9623,131.0018,130.8931,130.9821,58937.0
2024-03-26 13:30:00,132.55,132.66,132.43,132.52,62008.0,130.9722,131.0809,130.8536,130.9425,62008.0
2024-03-26 13:40:00,132.5,132.56,132.27,132.38,99614.0,130.9228,130.9821,130.6955,130.8042,99614.0
2024-03-26 13:50:00,132.37,132.51,132.32,132.39,28995.0,130.7943,130.9327,130.7449,130.8141,28995.0
2024-03-26 14:00:00,132.4,132.63,132.05,132.55,68878.0,130.824,131.0512,130.4781,130.9722,68878.0
2024-03-26 14:10:00,132.54,132.64,132.45,132.6,51887.0,130.9623,131.0611,130.8734,131.0216,51887.0
2024-03-26 14:20:00,132.61,132.67,132.5,132.63,42537.0,131.0315,131.0908,130.9228,131.0512,42537.0
2024-03-26 14:30:00,132.63,132.69,132.51,132.51,36799.0,131.0512,131.1105,130.9327,130.9327,36799.0
2024-03-26 14:40:00,132.52,132.52,132.41,132.43,54908.0,130.9425,130.9425,130.8338,130.8536,54908.0
2024-03-26 14:50:00,132.44,132.63,132.4,132.56,83424.0,130.8635,131.0512,130.824,130.9821,83424.0
2024-03-26 15:00:00,132.56,132.56,132.42,132.53,71521.0,130.9821,130.9821,130.8437,130.9524,71521.0
2024-03-26 15:10:00,132.53,132.58,132.38,132.39,74110.0,130.9524,131.0018,130.8042,130.8141,74110.0
2024-03-26 15:20:00,132.37,132.41,131.88,132.04,141187.0,130.7943,130.8338,130.3102,130.4683,141187.0
2024-03-26 15:30:00,132.07,132.08,131.54,131.63,205824.0,130.4979,130.5078,129.9742,130.0631,205824.0
2024-03-26 15:40:00,131.6,131.88,131.16,131.22,205079.0,130.0335,130.3102,129.5987,129.658,205079.0
2024-03-26 15:50:00,131.2,131.37,130.68,130.88,870385.0,129.6383,129.8062,129.1244,129.3221,870385.0
2024-03-27 09:30:00,133.0,133.04,132.57,132.82,393535.0,131.4168,131.4563,130.9919,131.239,393535.0
2024-03-27 09:40:00,132.84,133.0,132.71,132.98,132534.0,131.2587,131.4168,131.1303,131.3971,132534.0
2024-03-27 09:50:00,132.98,132.98,132.28,132.4,80715.0,131.3971,131.3971,130.7054,130.824,80715.0
2024-03-27 10:00:00,132.39,132.42,131.6,131.89,109948.0,130.8141,130.8437,130.0335,130.32,109948.0
2024-03-27 10:10:00,131.86,132.08,131.52,132.0,209229.0,130.2904,130.5078,129.9544,130.4287,209229.0
2024-03-27 10:20:00,131.91,131.94,131.55,131.68,121185.0,130.3398,130.3694,129.9841,130.1125,121185.0
2024-03-27 10:30:00,131.65,131.97,131.63,131.88,63190.0,130.0829,130.3991,130.0631,130.3102,63190.0
2024-03-27 10:40:00,131.9,132.03,131.44,131.44,107973.0,130.3299,130.4584,129.8754,129.8754,107973.0
2024-03-27 10:50:00,131.51,131.72,131.46,131.61,89685.0,129.9446,130.1521,129.8952,130.0434,89685.0
2024-03-27 11:00:00,131.61,131.78,131.5,131.73,35792.0,130.0434,130.2113,129.9347,130.1619,35792.0
2024-03-27 11:10:00,131.71,131.83,131.57,131.76,63977.0,130.1422,130.2608,130.0038,130.1916,63977.0
2024-03-27 11:20:00,131.71,131.77,131.5,131.5,70918.0,130.1422,130.2015,129.9347,129.9347,70918.0
2024-03-27 11:30:00,131.51,131.69,131.37,131.62,76135.0,129.9446,130.1224,129.8062,130.0533,76135.0
2024-03-27 11:40:00,131.62,131.79,131.54,131.62,70980.0,130.0533,130.2212,129.9742,130.0533,70980.0
2024-03-27 11:50:00,131.64,131.71,131.37,131.38,65902.0,130.073,130.1422,129.8062,129.8161,65902.0
2024-03-27 12:00:00,131.38,131.56,131.34,131.48,98638.0,129.8161,129.994,129.7766,129.9149,98638.0
2024-03-27 12:10:00,131.51,131.59,131.39,131.56,30814.0,129.9446,130.0236,129.826,129.994,30814.0
2024-03-27 12:20:00,131.55,131.83,131.54,131.79,92446.0,129.9841,130.2608,129.9742,130.2212,92446.0
2024-03-27 12:30:00,131.8,132.02,131.8,131.86,86696.0,130.2311,130.4485,130.2311,130.2904,86696.0
2024-03-27 12:40:00,131.88,132.08,131.87,132.05,53272.0,130.3102,130.5078,130.3003,130.4781,53272.0
2024-03-27 12:50:00,132.02,132.05,131.94,131.96,19652.0,130.4485,130.4781,130.3694,130.3892,19652.0
2024-03-27 13:00:00,131.98,132.1,131.67,131.69,71984.0,130.409,130.5275,130.1027,130.1224,71984.0
2024-03-27 13:10:00,131.7,131.97,131.53,131.97,48935.0,130.1323,130.3991,129.9643,130.3991,48935.0
2024-03-27 13:20:00,131.97,132.05,131.89,131.99,29367.0,130.3991,130.4781,130.32,130.4188,29367.0
2024-03-27 13:30:00,131.99,132.06,131.88,131.9,38091.0,130.4188,130.488,130.3102,130.3299,38091.0
2024-03-27 13:40:00,131.91,132.01,131.85,131.96,25402.0,130.3398,130.4386,130.2805,130.3892,25402.0
2024-03-27 13:50:00,131.93,131.93,131.8,131.87,24004.0,130.3596,130.3596,130.2311,130.3003,24004.0
2024-03-27 14:00:00,131.85,131.93,131.74,131.84,21988.0,130.2805,130.3596,130.1718,130.2706,21988.0
2024-03-27 14:10:00,131.85,132.27,131.8,132.18,65424.0,130.2805,130.6955,130.2311,130.6066,65424.0
2024-03-27 14:20:00,132.19,132.42,132.19,132.34,64922.0,130.6165,130.8437,130.6165,130.7647,64922.0
2024-03-27 14:30:00,132.38,132.46,132.06,132.07,58581.0,130.8042,130.8833,130.488,130.4979,58581.0
2024-03-27 14:40:00,132.06,132.2,131.95,131.96,34567.0,130.488,130.6263,130.3793,130.3892,34567.0
2024-03-27 14:50:00,131.98,132.03,131.84,131.93,44701.0,130.409,130.4584,130.2706,130.3596,44701.0
2024-03-27 15:00:00,131.94,132.18,131.93,131.97,35528.0,130.3694,130.6066,130.3596,130.3991,35528.0
2024-03-27 15:10:00,131.97,131.97,131.61,131.71,83667.0,130.3991,130.3991,130.0434,130.1422,83667.0
2024-03-27 15:20:00,131.72,132.52,131.66,132.39,106299.0,130.1521,130.9425,130.0928,130.8141,106299.0
2024-03-27 15:30:00,132.42,133.28,132.31,133.25,123655.0,130.8437,131.6935,130.735,131.6638,123655.0
2024-03-27 15:40:00,133.21,133.61,133.18,133.35,152136.0,131.6243,132.0196,131.5947,131.7627,152136.0
2024-03-27 15:50:00,133.36,134.14,133.31,134.13,436871.0,131.7725,132.5433,131.7231,132.5334,436871.0
2024-03-28 09:30:00,134.13,134.18,133.78,133.9,155582.0,132.5334,132.5828,132.1875,132.3061,155582.0
2024-03-28 09:40:00,133.88,134.44,133.86,134.23,133085.0,132.2864,132.8397,132.2666,132.6322,133085.0
2024-03-28 09:50:00,134.24,134.32,134.05,134.07,70607.0,132.6421,132.7211,132.4543,132.4741,70607.0
2024-03-28 10:00:00,134.17,134.5,134.08,134.16,94303.0,132.5729,132.899,132.484,132.563,94303.0
2024-03-28 10:10:00,134.14,134.17,133.92,134.02,97435.0,132.5433,132.5729,132.3259,132.4247,97435.0
2024-03-28 10:20:00,134.01,134.19,133.9,134.06,138039.0,132.4148,132.5927,132.3061,132.4642,138039.0
2024-03-28 10:30:00,134.08,134.28,133.97,134.21,48507.0,132.484,132.6816,132.3753,132.6124,48507.0
2024-03-28 10:40:00,134.23,134.31,134.1,134.21,46054.0,132.6322,132.7112,132.5037,132.6124,46054.0
2024-03-28 10:50:00,134.23,134.37,134.22,134.27,44068.0,132.6322,132.7705,132.6223,132.6717,44068.0
2024-03-28 11:00:00,134.28,134.4,134.07,134.14,46276.0,132.6816,132.8002,132.4741,132.5433,46276.0
2024-03-28 11:10:00,134.14,134.42,134.06,134.38,49043.0,132.5433,132.8199,132.4642,132.7804,49043.0
2024-03-28 11:20:00,134.37,134.42,134.29,134.38,41269.0,132.7705,132.8199,132.6915,132.7804,41269.0
2024-03-28 11:30:00,134.38,134.51,134.17,134.19,56454.0,132.7804,132.9089,132.5729,132.5927,56454.0
2024-03-28 11:40:00,134.22,134.37,134.15,134.37,64445.0,132.6223,132.7705,132.5531,132.7705,64445.0
2024-03-28 11:50:00,134.37,134.43,134.32,134.41,46085.0,132.7705,132.8298,132.7211,132.81,46085.0
2024-03-28 12:00:00,134.4,134.4,134.09,134.2,79803.0,132.8002,132.8002,132.4939,132.6025,79803.0
2024-03-28 12:10:00,134.2,134.27,134.13,134.15,36779.0,132.6025,132.6717,132.5334,132.5531,36779.0
2024-03-28 12:20:00,134.16,134.31,134.06,134.31,41012.0,132.563,132.7112,132.4642,132.7112,41012.0
2024-03-28 12:30:00,134.3,134.3,134.03,134.11,65356.0,132.7014,132.7014,132.4346,132.5136,65356.0
2024-03-28 12:40:00,134.09,134.19,134.02,134.09,73963.0,132.4939,132.5927,132.4247,132.4939,73963.0
2024-03-28 12:50:00,134.09,134.21,134.05,134.18,43902.0,132.4939,132.6124,132.4543,132.5828,43902.0
2024-03-28 13:00:00,134.17,134.3,133.99,134.24,42694.0,132.5729,132.7014,132.395,132.6421,42694.0
2024-03-28 13:10:00,134.22,134.22,133.92,134.1,82668.0,132.6223,132.6223,132.3259,132.5037,82668.0
2024-03-28 13:20:00,134.11,134.14,133.97,134.02,41724.0,132.5136,132.5433,132.3753,132.4247,41724.0
2024-03-28 13:30:00,134.03,134.21,133.88,134.18,38284.0,132.4346,132.6124,132.2864,132.5828,38284.0
2024-03-28 13:40:00,134.16,134.27,134.07,134.25,25363.0,132.563,132.6717,132.4741,132.6519,25363.0
2024-03-28 13:50:00,134.25,134.31,134.09,134.23,52251.0,132.6519,132.7112,132.4939,132.6322,52251.0
2024-03-28 14:00:00,134.23,134.38,134.01,134.34,59797.0,132.6322,132.7804,132.4148,132.7409,59797.0
2024-03-28 14:10:00,134.34,134.43,134.23,134.23,35421.0,132.7409,132.8298,132.6322,132.6322,35421.0
2024-03-28 14:20:00,134.25,134.39,134.2,134.31,23127.0,132.6519,132.7903,132.6025,132.7112,23127.0
2024-03-28 14:30:00,134.36,134.37,134.22,134.26,28771.0,132.7606,132.7705,132.6223,132.6618,28771.0
2024-03-28 14:40:00,134.26,134.26,133.95,134.24,86310.0,132.6618,132.6618,132.3555,132.6421,86310.0
2024-03-28 14:50:00,134.25,134.91,134.2,134.8,134836.0,132.6519,133.3041,132.6025,133.1954,134836.0
2024-03-28 15:00:00,134.83,134.98,134.4,134.74,97608.0,133.225,133.3733,132.8002,133.1361,97608.0
2024-03-28 15:10:00,134.74,134.91,134.64,134.89,98901.0,133.1361,133.3041,133.0373,133.2843,98901.0
2024-03-28 15:20:00,134.88,135.14,134.76,135.04,73501.0,133.2744,133.5314,133.1559,133.4325,73501.0
2024-03-28 15:30:00,135.07,135.17,134.6,134.71,121354.0,133.4622,133.561,132.9978,133.1065,121354.0
2024-03-28 15:40:00,134.71,134.85,134.52,134.59,155812.0,133.1065,133.2448,132.9187,132.9879,155812.0
2024-03-28 15:50:00,134.58,134.86,133.85,134.02,451624.0,132.978,133.2547,132.2567,132.4247,451624.0
2024-04-01 09:30:00,134.54,134.88,134.26,134.81,319168.0,132.9385,133.2744,132.6618,133.2053,319168.0
2024-04-01 09:40:00,134.83,134.95,134.54,134.63,145180.0,133.225,133.3436,132.9385,133.0274,145180.0
2024-04-01 09:50:00,134.63,134.83,134.59,134.73,60903.0,133.0274,133.225,132.9879,133.1262,60903.0
2024-04-01 10:00:00,134.71,134.79,134.0,134.48,220578.0,133.1065,133.1855,132.4049,132.8792,220578.0
2024-04-01 10:10:00,134.46,134.63,133.79,133.88,111024.0,132.8594,133.0274,132.1974,132.2864,111024.0
2024-04-01 10:20:00,133.83,134.06,133.75,133.86,57758.0,132.2369,132.4642,132.1579,132.2666,57758.0
2024-04-01 10:30:00,133.87,133.93,133.2,133.36,132871.0,132.2765,132.3358,131.6144,131.7725,132871.0
2024-04-01 10:40:00,133.36,133.6,133.28,133.48,61615.0,131.7725,132.0097,131.6935,131.8911,61615.0
2024-04-01 10:50:00,133.49,133.49,133.21,133.36,50274.0,131.901,131.901,131.6243,131.7725,50274.0
2024-04-01 11:00:00,133.34,133.42,133.16,133.21,53501.0,131.7528,131.8318,131.5749,131.6243,53501.0
2024-04-01 11:10:00,133.21,133.22,132.69,132.81,108262.0,131.6243,131.6342,131.1105,131.2291,108262.0
2024-04-01 11:20:00,132.8,133.2,132.62,133.17,111167.0,131.2192,131.6144,131.0413,131.5848,111167.0
2024-04-01 11:30:00,133.15,133.18,132.85,132.87,43315.0,131.565,131.5947,131.2686,131.2884,43315.0
2024-04-01 11:40:00,132.87,133.05,132.75,133.04,42104.0,131.2884,131.4662,131.1698,131.4563,42104.0
2024-04-01 11:50:00,133.03,133.04,132.4,132.43,57485.0,131.4465,131.4563,130.824,130.8536,57485.0
2024-04-01 12:00:00,132.43,133.0,132.33,132.89,75741.0,130.8536,131.4168,130.7548,131.3081,75741.0
2024-04-01 12:10:00,132.88,133.07,132.81,132.98,49821.0,131.2983,131.486,131.2291,131.3971,49821.0
2024-04-01 12:20:00,132.97,133.14,132.88,133.1,22747.0,131.3872,131.5552,131.2983,131.5156,22747.0
2024-04-01 12:30:00,133.12,133.25,133.08,133.17,65005.0,131.5354,131.6638,131.4959,131.5848,65005.0
2024-04-01 12:40:00,133.2,133.29,133.12,133.21,25792.0,131.6144,131.7034,131.5354,131.6243,25792.0
2024-04-01 12:50:00,133.2,133.27,133.03,133.04,26197.0,131.6144,131.6836,131.4465,131.4563,26197.0
2024-04-01 13:00:00,133.04,133.04,132.81,132.89,32962.0,131.4563,131.4563,131.2291,131.3081,32962.0
2024-04-01 13:10:00,132.89,132.94,132.7,132.71,25420.0,131.3081,131.3575,131.1204,131.1303,25420.0
2024-04-01 13:20:00,132.7,132.82,132.4,132.79,52306.0,131.1204,131.239,130.824,131.2093,52306.0
2024-04-01 13:30:00,132.81,132.86,132.64,132.72,32292.0,131.2291,131.2785,131.0611,131.1402,32292.0
2024-04-01 13:40:00,132.74,133.0,132.73,132.88,24415.0,131.1599,131.4168,131.15,131.2983,24415.0
2024-04-01 13:50:00,132.87,132.94,132.65,132.89,42090.0,131.2884,131.3575,131.071,131.3081,42090.0
2024-04-01 14:00:00,132.89,132.96,132.84,132.9,38767.0,131.3081,131.3773,131.2587,131.318,38767.0
2024-04-01 14:10:00,132.9,132.99,132.71,132.96,63102.0,131.318,131.4069,131.1303,131.3773,63102.0
2024-04-01 14:20:00,132.98,133.13,132.91,133.03,55378.0,131.3971,131.5453,131.3279,131.4465,55378.0
2024-04-01 14:30:00,133.08,133.16,133.01,133.16,27241.0,131.4959,131.5749,131.4267,131.5749,27241.0
2024-04-01 14:40:00,133.18,133.21,133.06,133.12,23099.0,131.5947,131.6243,131.4761,131.5354,23099.0
2024-04-01 14:50:00,133.12,133.21,132.9,132.98,34442.0,131.5354,131.6243,131.318,131.3971,34442.0
2024-04-01 15:00:00,133.0,133.36,132.85,133.25,51359.0,131.4168,131.7725,131.2686,131.6638,51359.0
2024-04-01 15:10:00,133.26,133.31,132.98,133.04,87377.0,131.6737,131.7231,131.3971,131.4563,87377.0
2024-04-01 15:20:00,133.03,133.21,132.9,133.0,27882.0,131.4465,131.6243,131.318,131.4168,27882.0
2024-04-01 15:30:00,133.0,133.25,132.81,132.88,64587.0,131.4168,131.6638,131.2291,131.2983,64587.0
2024-04-01 15:40:00,132.87,133.25,132.87,133.03,44848.0,131.2884,131.6638,131.2884,131.4465,44848.0
2024-04-01 15:50:00,133.03,133.71,132.94,133.29,797620.0,131.4465,132.1184,131.3575,131.7034,797620.0
2024-04-02 09:30:00,130.16,130.34,129.59,129.61,327856.0,128.6106,128.7885,128.0474,128.0672,327856.0
2024-04-02 09:40:00,129.61,129.62,129.3,129.4,106662.0,128.0672,128.0771,127.7609,127.8597,106662.0
2024-04-02 09:50:00,129.38,129.67,129.12,129.67,106505.0,127.8399,128.1265,127.583,128.1265,106505.0
2024-04-02 10:00:00,129.71,129.99,129.2,129.35,164104.0,128.166,128.4427,127.6621,127.8103,164104.0
2024-04-02 10:10:00,129.4,129.41,128.83,129.11,146387.0,127.8597,127.8696,127.2965,127.5731,146387.0
2024-04-02 10:20:00,129.11,129.66,129.07,129.35,112001.0,127.5731,128.1166,127.5336,127.8103,112001.0
2024-04-02 10:30:00,129.33,129.58,129.19,129.49,67047.0,127.7905,128.0375,127.6522,127.9486,67047.0
2024-04-02 10:40:00,129.48,129.7,129.23,129.3,67197.0,127.9387,128.1561,127.6917,127.7609,67197.0
2024-04-02 10:50:00,129.33,129.39,129.04,129.19,44820.0,127.7905,127.8498,127.504,127.6522,44820.0
2024-04-02 11:00:00,129.2,129.49,129.12,129.42,76944.0,127.6621,127.9486,127.583,127.8794,76944.0
2024-04-02 11:10:00,129.41,129.85,129.4,129.85,64466.0,127.8696,128.3043,127.8597,128.3043,64466.0
2024-04-02 11:20:00,129.83,129.86,129.62,129.72,31189.0,128.2846,128.3142,128.0771,128.1759,31189.0
2024-04-02 11:30:00,129.7,129.89,129.55,129.56,83357.0,128.1561,128.3438,128.0079,128.0178,83357.0
2024-04-02 11:40:00,129.56,129.71,129.38,129.38,40060.0,128.0178,128.166,127.8399,127.8399,40060.0
2024-04-02 11:50:00,129.39,129.53,129.24,129.32,44305.0,127.8498,127.9881,127.7016,127.7806,44305.0
2024-04-02 12:00:00,129.34,129.44,129.21,129.35,35909.0,127.8004,127.8992,127.6719,127.8103,35909.0
2024-04-02 12:10:00,129.35,129.38,129.17,129.22,27271.0,127.8103,127.8399,127.6324,127.6818,27271.0
2024-04-02 12:20:00,129.25,129.58,129.17,129.56,67169.0,127.7115,128.0375,127.6324,128.0178,67169.0
2024-04-02 12:30:00,129.54,129.71,129.47,129.68,38474.0,127.998,128.166,127.9288,128.1363,38474.0
2024-04-02 12:40:00,129.67,129.99,129.56,129.92,40291.0,128.1265,128.4427,128.0178,128.3735,40291.0
2024-04-02 12:50:00,129.9,129.99,129.77,129.96,51210.0,128.3537,128.4427,128.2253,128.413,51210.0
2024-04-02 13:00:00,129.98,130.1,129.9,129.93,47516.0,128.4328,128.5513,128.3537,128.3834,47516.0
2024-04-02 13:10:00,129.92,129.95,129.64,129.64,27215.0,128.3735,128.4031,128.0968,128.0968,27215.0
2024-04-02 13:20:00,129.63,129.79,129.59,129.74,17272.0,128.0869,128.245,128.0474,128.1956,17272.0
2024-04-02 13:30:00,129.74,129.76,129.57,129.66,18264.0,128.1956,128.2154,128.0277,128.1166,18264.0
2024-04-02 13:40:00,129.65,129.89,129.49,129.86,60002.0,128.1067,128.3438,127.9486,128.3142,60002.0
2024-04-02 13:50:00,129.89,129.94,129.74,129.86,18396.0,128.3438,128.3933,128.1956,128.3142,18396.0
2024-04-02 14:00:00,129.82,129.97,129.74,129.96,18419.0,128.2747,128.4229,128.1956,128.413,18419.0
2024-04-02 14:10:00,129.96,130.0,129.84,130.0,18838.0,128.413,128.4525,128.2944,128.4525,18838.0
2024-04-02 14:20:00,130.02,130.08,129.85,129.96,24138.0,128.4723,128.5316,128.3043,128.413,24138.0
2024-04-02 14:30:00,129.9,130.07,129.8,129.92,37661.0,128.3537,128.5217,128.2549,128.3735,37661.0
2024-04-02 14:40:00,129.92,130.1,129.71,129.83,42995.0,128.3735,128.5513,128.166,128.2846,42995.0
2024-04-02 14:50:00,129.83,130.0,129.79,129.83,23699.0,128.2846,128.4525,128.245,128.2846,23699.0
2024-04-02 15:00:00,129.84,130.45,129.8,130.28,117958.0,128.2944,128.8972,128.2549,128.7292,117958.0
2024-04-02 15:10:00,130.34,130.34,129.91,129.95,61773.0,128.7885,128.7885,128.3636,128.4031,61773.0
2024-04-02 15:20:00,129.93,130.43,129.93,130.3,49516.0,128.3834,128.8774,128.3834,128.749,49516.0
2024-04-02 15:30:00,130.33,130.65,130.21,130.57,79464.0,128.7786,129.0948,128.66,129.0158,79464.0
2024-04-02 15:40:00,130.6,130.74,130.42,130.73,78349.0,129.0454,129.1837,128.8675,129.1738,78349.0
2024-04-02 15:50:00,130.75,130.75,130.43,130.64,395916.0,129.1936,129.1936,128.8774,129.0849,395916.0
2024-04-03 09:30:00,129.74,130.37,129.72,130.32,283282.0,128.1956,128.8181,128.1759,128.7687,283282.0
2024-04-03 09:40:00,130.32,130.43,130.15,130.26,132448.0,128.7687,128.8774,128.6008,128.7094,132448.0
2024-04-03 09:50:00,130.26,130.43,130.13,130.28,73271.0,128.7094,128.8774,128.581,128.7292,73271.0
2024-04-03 10:00:00,130.3,131.69,130.3,131.12,374905.0,128.749,130.1224,128.749,129.5592,374905.0
2024-04-03 10:10:00,131.13,131.86,131.09,131.81,147540.0,129.5691,130.2904,129.5296,130.241,147540.0
2024-04-03 10:20:00,131.81,131.95,131.7,131.78,72735.0,130.241,130.3793,130.1323,130.2113,72735.0
2024-04-03 10:30:00,131.79,132.01,131.69,131.77,63774.0,130.2212,130.4386,130.1224,130.2015,63774.0
2024-04-03 10:40:00,131.79,131.93,131.62,131.86,52691.0,130.2212,130.3596,130.0533,130.2904,52691.0
2024-04-03 10:50:00,131.87,132.11,131.86,131.99,89057.0,130.3003,130.5374,130.2904,130.4188,89057.0
2024-04-03 11:00:00,132.05,132.13,131.96,132.12,47124.0,130.4781,130.5572,130.3892,130.5473,47124.0
2024-04-03 11:10:00,132.12,132.19,131.97,132.1,50049.0,130.5473,130.6165,130.3991,130.5275,50049.0
2024-04-03 11:20:00,132.11,132.19,132.07,132.1,37158.0,130.5374,130.6165,130.4979,130.5275,37158.0
2024-04-03 11:30:00,132.12,132.16,132.01,132.05,44450.0,130.5473,130.5868,130.4386,130.4781,44450.0
2024-04-03 11:40:00,132.04,132.16,131.91,131.97,69194.0,130.4683,130.5868,130.3398,130.3991,69194.0
2024-04-03 11:50:00,131.99,131.99,131.56,131.64,112849.0,130.4188,130.4188,129.994,130.073,112849.0
2024-04-03 12:00:00,131.61,131.61,131.36,131.53,67485.0,130.0434,130.0434,129.7963,129.9643,67485.0
2024-04-03 12:10:00,131.53,131.75,131.28,131.73,66202.0,129.9643,130.1817,129.7173,130.1619,66202.0
2024-04-03 12:20:00,131.74,131.96,131.72,131.96,57348.0,130.1718,130.3892,130.1521,130.3892,57348.0
2024-04-03 12:30:00,131.96,132.11,131.01,131.1,160528.0,130.3892,130.5374,129.4505,129.5394,160528.0
2024-04-03 12:40:00,131.14,131.81,131.14,131.74,84376.0,129.579,130.241,129.579,130.1718,84376.0
2024-04-03 12:50:00,131.68,132.0,131.68,131.7,46562.0,130.1125,130.4287,130.1125,130.1323,46562.0
2024-04-03 13:00:00,131.71,131.9,131.69,131.84,20231.0,130.1422,130.3299,130.1224,130.2706,20231.0
2024-04-03 13:10:00,131.86,131.92,131.72,131.84,28981.0,130.2904,130.3497,130.1521,130.2706,28981.0
2024-04-03 13:20:00,131.82,131.99,131.78,131.93,37006.0,130.2509,130.4188,130.2113,130.3596,37006.0
2024-04-03 13:30:00,131.97,132.0,131.77,131.77,22628.0,130.3991,130.4287,130.2015,130.2015,22628.0
2024-04-03 13:40:00,131.79,132.01,131.79,131.97,20283.0,130.2212,130.4386,130.2212,130.3991,20283.0
2024-04-03 13:50:00,131.98,132.07,131.82,131.9,23157.0,130.409,130.4979,130.2509,130.3299,23157.0
2024-04-03 14:00:00,131.89,132.06,131.8,132.0,20154.0,130.32,130.488,130.2311,130.4287,20154.0
2024-04-03 14:10:00,132.0,132.03,131.67,131.84,36521.0,130.4287,130.4584,130.1027,130.2706,36521.0
2024-04-03 14:20:00,131.86,131.86,131.6,131.62,27896.0,130.2904,130.2904,130.0335,130.0533,27896.0
2024-04-03 14:30:00,131.62,131.76,131.46,131.71,58938.0,130.0533,130.1916,129.8952,130.1422,58938.0
2024-04-03 14:40:00,131.73,131.81,131.51,131.51,31020.0,130.1619,130.241,129.9446,129.9446,31020.0
2024-04-03 14:50:00,131.52,131.62,131.37,131.45,47226.0,129.9544,130.0533,129.8062,129.8853,47226.0
2024-04-03 15:00:00,131.45,131.5,131.27,131.33,35499.0,129.8853,129.9347,129.7074,129.7667,35499.0
2024-04-03 15:10:00,131.38,131.38,129.8,130.53,201937.0,129.8161,129.8161,128.2549,128.9762,201937.0
2024-04-03 15:20:00,130.52,130.58,130.11,130.38,75824.0,128.9663,129.0256,128.5612,128.828,75824.0
2024-04-03 15:30:00,130.37,131.06,130.19,130.94,119118.0,128.8181,129.4999,128.6403,129.3813,119118.0
2024-04-03 15:40:00,130.93,131.31,130.83,131.31,92554.0,129.3715,129.7469,129.2727,129.7469,92554.0
2024-04-03 15:50:00,131.27,131.31,130.75,131.05,486488.0,129.7074,129.7469,129.1936,129.49,486488.0
2024-04-04 09:30:00,134.03,134.13,133.58,133.66,379716.0,132.4346,132.5334,131.9899,132.069,379716.0
2024-04-04 09:40:00,133.68,133.89,133.62,133.75,124969.0,132.0887,132.2962,132.0294,132.1579,124969.0
2024-04-04 09:50:00,133.75,133.78,133.31,133.51,108123.0,132.1579,132.1875,131.7231,131.9208,108123.0
2024-04-04 10:00:00,133.51,133.66,133.45,133.57,75308.0,131.9208,132.069,131.8615,131.98,75308.0
2024-04-04 10:10:00,133.57,133.66,133.44,133.46,62934.0,131.98,132.069,131.8516,131.8713,62934.0
2024-04-04 10:20:00,133.48,133.63,133.24,133.58,90065.0,131.8911,132.0393,131.654,131.9899,90065.0
2024-04-04 10:30:00,133.59,133.59,133.35,133.47,42995.0,131.9998,131.9998,131.7627,131.8812,42995.0
2024-04-04 10:40:00,133.46,133.6,133.44,133.57,43935.0,131.8713,132.0097,131.8516,131.98,43935.0
2024-04-04 10:50:00,133.55,133.55,133.39,133.44,49091.0,131.9603,131.9603,131.8022,131.8516,49091.0
2024-04-04 11:00:00,133.43,133.53,133.3,133.31,29490.0,131.8417,131.9405,131.7133,131.7231,29490.0
2024-04-04 11:10:00,133.34,133.41,133.16,133.21,31448.0,131.7528,131.8219,131.5749,131.6243,31448.0
2024-04-04 11:20:00,133.2,133.46,133.19,133.45,50632.0,131.6144,131.8713,131.6046,131.8615,50632.0
2024-04-04 11:30:00,133.46,133.55,133.42,133.53,34431.0,131.8713,131.9603,131.8318,131.9405,34431.0
2024-04-04 11:40:00,133.56,133.71,133.55,133.64,72433.0,131.9702,132.1184,131.9603,132.0492,72433.0
2024-04-04 11:50:00,133.66,133.86,133.66,133.83,45449.0,132.069,132.2666,132.069,132.2369,45449.0
2024-04-04 12:00:00,133.85,134.3,133.77,134.24,87145.0,132.2567,132.7014,132.1777,132.6421,87145.0
2024-04-04 12:10:00,134.24,134.28,134.0,134.01,40230.0,132.6421,132.6816,132.4049,132.4148,40230.0
2024-04-04 12:20:00,134.03,134.09,133.95,134.02,26614.0,132.4346,132.4939,132.3555,132.4247,26614.0
2024-04-04 12:30:00,134.01,134.06,133.95,134.04,12766.0,132.4148,132.4642,132.3555,132.4444,12766.0
2024-04-04 12:40:00,134.05,134.08,133.96,134.01,20115.0,132.4543,132.484,132.3654,132.4148,20115.0
2024-04-04 12:50:00,134.01,134.11,133.85,133.94,30639.0,132.4148,132.5136,132.2567,132.3456,30639.0
2024-04-04 13:00:00,133.92,133.98,133.79,133.94,28607.0,132.3259,132.3852,132.1974,132.3456,28607.0
2024-04-04 13:10:00,133.96,133.98,133.83,133.86,23059.0,132.3654,132.3852,132.2369,132.2666,23059.0
2024-04-04 13:20:00,133.85,133.87,133.75,133.79,8052.0,132.2567,132.2765,132.1579,132.1974,8052.0
2024-04-04 13:30:00,133.77,133.77,133.61,133.61,40566.0,132.1777,132.1777,132.0196,132.0196,40566.0
2024-04-04 13:40:00,133.6,133.6,133.06,133.23,62797.0,132.0097,132.0097,131.4761,131.6441,62797.0
2024-04-04 13:50:00,133.2,133.29,132.64,132.76,70045.0,131.6144,131.7034,131.0611,131.1797,70045.0
2024-04-04 14:00:00,132.75,132.75,131.78,131.78,170166.0,131.1698,131.1698,130.2113,130.2113,170166.0
2024-04-04 14:10:00,131.79,131.79,130.47,130.67,340723.0,130.2212,130.2212,128.9169,129.1146,340723.0
2024-04-04 14:20:00,130.65,131.1,129.73,129.87,227413.0,129.0948,129.5394,128.1858,128.3241,227413.0
2024-04-04 14:30:00,129.82,129.82,128.61,129.56,522979.0,128.2747,128.2747,127.0791,128.0178,522979.0
2024-04-04 14:40:00,129.51,129.51,128.4,129.2,263852.0,127.9684,127.9684,126.8716,127.6621,263852.0
2024-04-04 14:50:00,129.18,129.25,127.95,128.24,253051.0,127.6423,127.7115,126.4269,126.7135,253051.0
2024-04-04 15:00:00,128.19,128.37,127.47,128.25,348114.0,126.6641,126.8419,125.9527,126.7234,348114.0
2024-04-04 15:10:00,128.17,128.17,127.21,127.39,240351.0,126.6443,126.6443,125.6957,125.8736,240351.0
2024-04-04 15:20:00,127.35,127.84,126.56,126.58,296669.0,125.8341,126.3182,125.0535,125.0732,296669.0
2024-04-04 15:30:00,126.59,126.98,126.22,126.23,274647.0,125.0831,125.4685,124.7175,124.7274,274647.0
2024-04-04 15:40:00,126.24,126.83,125.87,126.78,270904.0,124.7373,125.3203,124.3717,125.2709,270904.0
2024-04-04 15:50:00,126.8,127.08,125.94,126.11,548938.0,125.2906,125.5673,124.4409,124.6088,548938.0
2024-04-05 09:30:00,127.1,127.62,126.74,126.9,235753.0,125.5871,126.1009,125.2313,125.3894,235753.0
2024-04-05 09:40:00,126.86,128.15,126.78,127.85,312347.0,125.3499,126.6246,125.2709,126.3281,312347.0
2024-04-05 09:50:00,127.85,128.51,127.78,128.15,224099.0,126.3281,126.9803,126.259,126.6246,224099.0
2024-04-05 10:00:00,128.15,128.39,127.48,127.95,232279.0,126.6246,126.8617,125.9625,126.4269,232279.0
2024-04-05 10:10:00,128.01,128.52,127.76,128.1,112475.0,126.4862,126.9902,126.2392,126.5752,112475.0
2024-04-05 10:20:00,128.08,128.23,127.4,127.8,109095.0,126.5554,126.7036,125.8835,126.2787,109095.0
2024-04-05 10:30:00,127.82,128.47,127.62,128.14,111092.0,126.2985,126.9407,126.1009,126.6147,111092.0
2024-04-05 10:40:00,128.2,128.98,128.1,128.96,115632.0,126.674,127.4447,126.5752,127.4249,115632.0
2024-04-05 10:50:00,128.94,129.76,128.94,129.73,207866.0,127.4052,128.2154,127.4052,128.1858,207866.0
2024-04-05 11:00:00,129.73,129.75,128.99,129.26,336007.0,128.1858,128.2055,127.4546,127.7213,336007.0
2024-04-05 11:10:00,129.26,129.49,128.56,128.96,347246.0,127.7213,127.9486,127.0297,127.4249,347246.0
2024-04-05 11:20:00,128.99,129.6,128.84,129.59,123867.0,127.4546,128.0573,127.3063,128.0474,123867.0
2024-04-05 11:30:00,129.53,129.83,129.39,129.74,116206.0,127.9881,128.2846,127.8498,128.1956,116206.0
2024-04-05 11:40:00,129.83,130.57,129.8,130.28,115955.0,128.2846,129.0158,128.2549,128.7292,115955.0
2024-04-05 11:50:00,130.29,130.96,130.27,130.75,136743.0,128.7391,129.4011,128.7193,129.1936,136743.0
2024-04-05 12:00:00,130.75,130.97,130.58,130.87,121586.0,129.1936,129.411,129.0256,129.3122,121586.0
2024-04-05 12:10:00,130.88,131.16,130.83,131.03,174388.0,129.3221,129.5987,129.2727,129.4703,174388.0
2024-04-05 12:20:00,131.04,131.15,130.78,130.87,99772.0,129.4802,129.5888,129.2233,129.3122,99772.0
2024-04-05 12:30:00,130.91,131.05,130.5,131.05,115069.0,129.3517,129.49,128.9466,129.49,115069.0
2024-04-05 12:40:00,131.02,131.04,130.7,130.73,59100.0,129.4604,129.4802,129.1442,129.1738,59100.0
2024-04-05 12:50:00,130.76,131.48,130.76,131.41,95028.0,129.2035,129.9149,129.2035,129.8458,95028.0
2024-04-05 13:00:00,131.38,131.47,130.46,130.54,115603.0,129.8161,129.905,128.9071,128.9861,115603.0
2024-04-05 13:10:00,130.57,130.7,130.22,130.32,112965.0,129.0158,129.1442,128.6699,128.7687,112965.0
2024-04-05 13:20:00,130.35,130.69,130.34,130.62,71805.0,128.7984,129.1343,128.7885,129.0652,71805.0
2024-04-05 13:30:00,130.63,130.86,130.47,130.47,86272.0,129.075,129.3023,128.9169,128.9169,86272.0
2024-04-05 13:40:00,130.46,130.63,130.01,130.11,113821.0,128.9071,129.075,128.4624,128.5612,113821.0
2024-04-05 13:50:00,130.14,130.31,129.29,129.55,160371.0,128.5909,128.7588,127.751,128.0079,160371.0
2024-04-05 14:00:00,129.5,130.37,128.94,130.32,182024.0,127.9585,128.8181,127.4052,128.7687,182024.0
2024-04-05 14:10:00,130.25,130.45,129.93,130.15,104101.0,128.6996,128.8972,128.3834,128.6008,104101.0
2024-04-05 14:20:00,130.17,130.62,129.51,129.53,107157.0,128.6205,129.0652,127.9684,127.9881,107157.0
2024-04-05 14:30:00,129.55,130.21,129.55,130.06,78651.0,128.0079,128.66,128.0079,128.5118,78651.0
2024-04-05 14:40:00,130.09,130.17,129.24,129.33,124534.0,128.5415,128.6205,127.7016,127.7905,124534.0
2024-04-05 14:50:00,129.35,129.62,129.13,129.62,77751.0,127.8103,128.0771,127.5929,128.0771,77751.0
2024-04-05 15:00:00,129.6,129.96,129.46,129.66,81310.0,128.0573,128.413,127.919,128.1166,81310.0
2024-04-05 15:10:00,129.66,129.97,129.59,129.95,39839.0,128.1166,128.4229,128.0474,128.4031,39839.0
2024-04-05 15:20:00,129.89,129.91,129.56,129.79,53990.0,128.3438,128.3636,128.0178,128.245,53990.0
2024-04-05 15:30:00,129.8,130.45,129.71,129.98,87061.0,128.2549,128.8972,128.166,128.4328,87061.0
2024-04-05 15:40:00,130.02,130.21,129.77,130.06,71143.0,128.4723,128.66,128.2253,128.5118,71143.0
2024-04-05 15:50:00,130.07,130.62,129.97,129.99,397724.0,128.5217,129.0652,128.4229,128.4427,397724.0
2024-04-08 09:30:00,130.5,130.67,129.8,129.85,222367.0,128.9466,129.1146,128.2549,128.3043,222367.0
2024-04-08 09:40:00,129.84,130.41,129.63,130.15,119160.0,128.2944,128.8577,128.0869,128.6008,119160.0
2024-04-08 09:50:00,130.19,130.42,129.99,130.26,76602.0,128.6403,128.8675,128.4427,128.7094,76602.0
2024-04-08 10:00:00,130.27,130.3,129.78,130.1,118671.0,128.7193,128.749,128.2352,128.5513,118671.0
2024-04-08 10:10:00,130.17,130.38,129.98,130.15,66493.0,128.6205,128.828,128.4328,128.6008,66493.0
2024-04-08 10:20:00,130.19,130.83,130.15,130.79,122363.0,128.6403,129.2727,128.6008,129.2331,122363.0
2024-04-08 10:30:00,130.79,131.22,130.79,131.02,86231.0,129.2331,129.658,129.2331,129.4604,86231.0
2024-04-08 10:40:00,131.04,131.1,130.81,131.09,27765.0,129.4802,129.5394,129.2529,129.5296,27765.0
2024-04-08 10:50:00,131.11,131.27,131.02,131.15,42288.0,129.5493,129.7074,129.4604,129.5888,42288.0
2024-04-08 11:00:00,131.16,131.23,130.65,130.96,47675.0,129.5987,129.6679,129.0948,129.4011,47675.0
2024-04-08 11:10:00,131.02,131.16,130.81,130.81,35065.0,129.4604,129.5987,129.2529,129.2529,35065.0
2024-04-08 11:20:00,130.85,131.08,130.7,130.79,36585.0,129.2924,129.5197,129.1442,129.2331,36585.0
2024-04-08 11:30:00,130.73,130.73,130.06,130.47,97081.0,129.1738,129.1738,128.5118,128.9169,97081.0
2024-04-08 11:40:00,130.44,130.5,129.98,130.22,59181.0,128.8873,128.9466,128.4328,128.6699,59181.0
2024-04-08 11:50:00,130.22,130.31,129.87,130.22,56278.0,128.6699,128.7588,128.3241,128.6699,56278.0
2024-04-08 12:00:00,130.17,130.22,129.86,130.01,43224.0,128.6205,128.6699,128.3142,128.4624,43224.0
2024-04-08 12:10:00,130.0,130.07,129.7,129.91,61266.0,128.4525,128.5217,128.1561,128.3636,61266.0
2024-04-08 12:20:00,129.93,130.14,129.55,130.05,77079.0,128.3834,128.5909,128.0079,128.5019,77079.0
2024-04-08 12:30:00,130.05,130.35,129.98,130.19,70403.0,128.5019,128.7984,128.4328,128.6403,70403.0
2024-04-08 12:40:00,130.16,130.53,130.15,130.33,86581.0,128.6106,128.9762,128.6008,128.7786,86581.0
2024-04-08 12:50:00,130.4,130.72,130.32,130.71,63459.0,128.8478,129.164,128.7687,129.1541,63459.0
2024-04-08 13:00:00,130.7,130.71,130.45,130.47,36948.0,129.1442,129.1541,128.8972,128.9169,36948.0
2024-04-08 13:10:00,130.45,130.54,130.22,130.38,59461.0,128.8972,128.9861,128.6699,128.828,59461.0
2024-04-08 13:20:00,130.38,130.59,130.31,130.58,20188.0,128.828,129.0355,128.7588,129.0256,20188.0
2024-04-08 13:30:00,130.58,130.58,130.28,130.38,28052.0,129.0256,129.0256,128.7292,128.828,28052.0
2024-04-08 13:40:00,130.38,130.41,130.12,130.21,45460.0,128.828,128.8577,128.5711,128.66,45460.0
2024-04-08 13:50:00,130.23,130.67,130.19,130.6,47886.0,128.6798,129.1146,128.6403,129.0454,47886.0
2024-04-08 14:00:00,130.64,130.73,130.36,130.7,49178.0,129.0849,129.1738,128.8083,129.1442,49178.0
2024-04-08 14:10:00,130.7,130.75,130.51,130.59,25885.0,129.1442,129.1936,128.9565,129.0355,25885.0
2024-04-08 14:20:00,130.6,130.67,130.35,130.55,37899.0,129.0454,129.1146,128.7984,128.996,37899.0
2024-04-08 14:30:00,130.51,130.51,130.22,130.31,31120.0,128.9565,128.9565,128.6699,128.7588,31120.0
2024-04-08 14:40:00,130.29,130.42,130.13,130.42,22340.0,128.7391,128.8675,128.581,128.8675,22340.0
2024-04-08 14:50:00,130.42,130.53,130.27,130.53,30209.0,128.8675,128.9762,128.7193,128.9762,30209.0
2024-04-08 15:00:00,130.59,130.67,130.2,130.49,47784.0,129.0355,129.1146,128.6502,128.9367,47784.0
2024-04-08 15:10:00,130.49,130.57,130.36,130.47,23493.0,128.9367,129.0158,128.8083,128.9169,23493.0
2024-04-08 15:20:00,130.53,130.57,130.28,130.57,24080.0,128.9762,129.0158,128.7292,129.0158,24080.0
2024-04-08 15:30:00,130.56,130.9,130.41,130.45,67317.0,129.0059,129.3418,128.8577,128.8972,67317.0
2024-04-08 15:40:00,130.45,130.46,129.99,130.29,102782.0,128.8972,128.9071,128.4427,128.7391,102782.0
2024-04-08 15:50:00,130.23,130.3,129.79,130.11,1169640.0,128.6798,128.749,128.245,128.5612,1169640.0
2024-04-09 09:30:00,131.48,131.67,130.96,131.36,332794.0,129.9149,130.1027,129.4011,129.7963,332794.0
2024-04-09 09:40:00,131.37,131.44,130.37,130.41,208273.0,129.8062,129.8754,128.8181,128.8577,208273.0
2024-04-09 09:50:00,130.4,130.48,130.17,130.26,127747.0,128.8478,128.9268,128.6205,128.7094,127747.0
2024-04-09 10:00:00,130.26,130.47,130.08,130.23,64338.0,128.7094,128.9169,128.5316,128.6798,64338.0
2024-04-09 10:10:00,130.17,130.53,130.08,130.36,82464.0,128.6205,128.9762,128.5316,128.8083,82464.0
2024-04-09 10:20:00,130.3,130.43,129.13,129.27,118978.0,128.749,128.8774,127.5929,127.7312,118978.0
2024-04-09 10:30:00,129.3,129.3,127.85,127.91,348845.0,127.7609,127.7609,126.3281,126.3874,348845.0
2024-04-09 10:40:00,127.92,128.13,126.9,127.05,325577.0,126.3973,126.6048,125.3894,125.5377,325577.0
2024-04-09 10:50:00,127.04,127.75,126.84,127.71,169618.0,125.5278,126.2293,125.3302,126.1898,169618.0
2024-04-09 11:00:00,127.66,128.19,127.47,128.14,145447.0,126.1404,126.6641,125.9527,126.6147,145447.0
2024-04-09 11:10:00,127.99,128.47,127.75,128.42,126681.0,126.4665,126.9407,126.2293,126.8913,126681.0
2024-04-09 11:20:00,128.44,128.44,127.96,128.04,65161.0,126.9111,126.9111,126.4368,126.5159,65161.0
2024-04-09 11:30:00,128.05,128.22,127.85,127.99,61572.0,126.5257,126.6937,126.3281,126.4665,61572.0
2024-04-09 11:40:00,128.04,128.92,127.96,128.82,84808.0,126.5159,127.3854,126.4368,127.2866,84808.0
2024-04-09 11:50:00,128.85,128.86,128.52,128.74,48613.0,127.3162,127.3261,126.9902,127.2075,48613.0
2024-04-09 12:00:00,128.67,129.07,128.65,128.93,60463.0,127.1384,127.5336,127.1186,127.3953,60463.0
2024-04-09 12:10:00,128.93,129.32,128.84,129.07,68127.0,127.3953,127.7806,127.3063,127.5336,68127.0
2024-04-09 12:20:00,129.07,129.25,129.01,129.05,34794.0,127.5336,127.7115,127.4743,127.5138,34794.0
2024-04-09 12:30:00,129.05,129.4,129.04,129.33,35305.0,127.5138,127.8597,127.504,127.7905,35305.0
2024-04-09 12:40:00,129.35,129.35,129.02,129.18,38319.0,127.8103,127.8103,127.4842,127.6423,38319.0
2024-04-09 12:50:00,129.21,129.21,128.51,128.66,79483.0,127.6719,127.6719,126.9803,127.1285,79483.0
2024-04-09 13:00:00,128.65,129.18,128.54,129.14,56759.0,127.1186,127.6423,127.0099,127.6028,56759.0
2024-04-09 13:10:00,129.14,129.18,128.84,129.0,35354.0,127.6028,127.6423,127.3063,127.4644,35354.0
2024-04-09 13:20:00,129.01,129.31,128.83,128.93,46534.0,127.4743,127.7707,127.2965,127.3953,46534.0
2024-04-09 13:30:00,128.97,129.2,128.87,129.2,27223.0,127.4348,127.6621,127.336,127.6621,27223.0
2024-04-09 13:40:00,129.2,129.31,128.63,128.73,55316.0,127.6621,127.7707,127.0988,127.1977,55316.0
2024-04-09 13:50:00,128.7,128.94,128.57,128.58,38233.0,127.168,127.4052,127.0396,127.0494,38233.0
2024-04-09 14:00:00,128.56,128.85,128.25,128.82,82676.0,127.0297,127.3162,126.7234,127.2866,82676.0
2024-04-09 14:10:00,128.83,128.94,128.64,128.89,49737.0,127.2965,127.4052,127.1087,127.3557,49737.0
2024-04-09 14:20:00,128.91,129.05,128.47,128.57,50893.0,127.3755,127.5138,126.9407,127.0396,50893.0
2024-04-09 14:30:00,128.6,128.77,128.37,128.45,73216.0,127.0692,127.2372,126.8419,126.921,73216.0
2024-04-09 14:40:00,128.45,128.62,128.33,128.38,56156.0,126.921,127.089,126.8024,126.8518,56156.0
2024-04-09 14:50:00,128.38,128.7,128.28,128.46,65136.0,126.8518,127.168,126.753,126.9309,65136.0
2024-04-09 15:00:00,128.45,128.47,127.91,128.04,127947.0,126.921,126.9407,126.3874,126.5159,127947.0
2024-04-09 15:10:00,128.0,128.65,127.87,128.65,96617.0,126.4763,127.1186,126.3479,127.1186,96617.0
2024-04-09 15:20:00,128.63,130.04,128.61,129.99,161345.0,127.0988,128.4921,127.0791,128.4427,161345.0
2024-04-09 15:30:00,129.98,130.34,129.44,129.44,173996.0,128.4328,128.7885,127.8992,127.8992,173996.0
2024-04-09 15:40:00,129.46,129.69,129.19,129.54,117308.0,127.919,128.1462,127.6522,127.998,117308.0
2024-04-09 15:50:00,129.56,130.67,129.37,130.56,371459.0,128.0178,129.1146,127.83,129.0059,371459.0
2024-04-10 09:30:00,126.11,126.45,125.58,126.13,385700.0,124.6088,124.9448,124.0852,124.6286,385700.0
2024-04-10 09:40:00,126.1,126.62,125.52,125.59,326080.0,124.599,125.1128,124.0259,124.095,326080.0
2024-04-10 09:50:00,125.6,126.89,125.56,126.49,214621.0,124.1049,125.3796,124.0654,124.9843,214621.0
2024-04-10 10:00:00,126.51,127.04,126.11,126.87,149990.0,125.0041,125.5278,124.6088,125.3598,149990.0
2024-04-10 10:10:00,126.83,127.28,126.33,127.17,182111.0,125.3203,125.7649,124.8262,125.6562,182111.0
2024-04-10 10:20:00,127.12,127.37,126.9,127.0,102665.0,125.6068,125.8538,125.3894,125.4882,102665.0
2024-04-10 10:30:00,127.04,128.13,126.96,127.99,212084.0,125.5278,126.6048,125.4487,126.4665,212084.0
2024-04-10 10:40:00,127.98,128.04,127.17,127.33,85571.0,126.4566,126.5159,125.6562,125.8143,85571.0
2024-04-10 10:50:00,127.35,127.48,126.47,126.86,114287.0,125.8341,125.9625,124.9646,125.3499,114287.0
2024-04-10 11:00:00,126.87,126.91,126.35,126.58,75497.0,125.3598,125.3993,124.846,125.0732,75497.0
2024-04-10 11:10:00,126.57,126.57,126.14,126.23,73588.0,125.0634,125.0634,124.6385,124.7274,73588.0
2024-04-10 11:20:00,126.22,126.88,126.22,126.88,68081.0,124.7175,125.3697,124.7175,125.3697,68081.0
2024-04-10 11:30:00,126.88,126.9,126.06,126.15,84522.0,125.3697,125.3894,124.5594,124.6484,84522.0
2024-04-10 11:40:00,126.16,126.16,125.77,125.95,117842.0,124.6582,124.6582,124.2729,124.4507,117842.0
2024-04-10 11:50:00,125.96,126.1,125.86,126.01,28413.0,124.4606,124.599,124.3618,124.51,28413.0
2024-04-10 12:00:00,126.03,126.34,125.84,126.08,72088.0,124.5298,124.8361,124.3421,124.5792,72088.0
2024-04-10 12:10:00,126.1,126.11,125.75,125.85,64202.0,124.599,124.6088,124.2531,124.3519,64202.0
2024-04-10 12:20:00,125.89,126.17,125.76,126.05,47613.0,124.3915,124.6681,124.263,124.5496,47613.0
2024-04-10 12:30:00,126.05,126.37,125.94,126.18,72468.0,124.5496,124.8657,124.4409,124.678,72468.0
2024-04-10 12:40:00,126.16,126.28,125.99,126.25,29036.0,124.6582,124.7768,124.4903,124.7472,29036.0
2024-04-10 12:50:00,126.25,126.79,126.11,126.64,65416.0,124.7472,125.2807,124.6088,125.1325,65416.0
2024-04-10 13:00:00,126.64,126.82,125.1,125.12,182519.0,125.1325,125.3104,123.6109,123.6306,182519.0
2024-04-10 13:10:00,125.11,126.2,125.08,126.16,140927.0,123.6207,124.6978,123.5911,124.6582,140927.0
2024-04-10 13:20:00,126.15,127.34,126.06,126.41,294565.0,124.6484,125.8242,124.5594,124.9053,294565.0
2024-04-10 13:30:00,126.4,126.7,125.31,125.44,410690.0,124.8954,125.1918,123.8184,123.9468,410690.0
2024-04-10 13:40:00,125.44,125.92,125.22,125.84,150702.0,123.9468,124.4211,123.7294,124.3421,150702.0
2024-04-10 13:50:00,125.8,127.2,125.49,126.36,229882.0,124.3025,125.6859,123.9962,124.8559,229882.0
2024-04-10 14:00:00,126.38,126.91,125.91,126.53,150368.0,124.8756,125.3993,124.4112,125.0238,150368.0
2024-04-10 14:10:00,126.55,127.02,126.1,126.33,92318.0,125.0436,125.508,124.599,124.8262,92318.0
2024-04-10 14:20:00,126.35,126.7,125.81,125.9,74548.0,124.846,125.1918,124.3124,124.4013,74548.0
2024-04-10 14:30:00,125.88,126.46,125.76,126.43,54682.0,124.3816,124.9547,124.263,124.925,54682.0
2024-04-10 14:40:00,126.38,126.6,126.25,126.47,95357.0,124.8756,125.093,124.7472,124.9646,95357.0
2024-04-10 14:50:00,126.43,126.65,125.45,125.47,146555.0,124.925,125.1424,123.9567,123.9765,146555.0
2024-04-10 15:00:00,125.47,125.96,125.35,125.91,81875.0,123.9765,124.4606,123.8579,124.4112,81875.0
2024-04-10 15:10:00,125.95,126.87,125.9,126.77,173915.0,124.4507,125.3598,124.4013,125.261,173915.0
2024-04-10 15:20:00,126.84,127.32,126.66,126.69,189024.0,125.3302,125.8044,125.1523,125.1819,189024.0
2024-04-10 15:30:00,126.75,126.79,126.07,126.13,85166.0,125.2412,125.2807,124.5693,124.6286,85166.0
2024-04-10 15:40:00,126.15,127.24,126.14,127.02,136938.0,124.6484,125.7254,124.6385,125.508,136938.0
2024-04-10 15:50:00,127.02,127.28,126.57,126.62,265174.0,125.508,125.7649,125.0634,125.1128,265174.0
2024-04-11 09:30:00,127.61,127.74,126.76,126.81,242960.0,126.091,126.2194,125.2511,125.3005,242960.0
2024-04-11 09:40:00,126.79,127.11,126.46,126.78,157555.0,125.2807,125.5969,124.9547,125.2709,157555.0
2024-04-11 09:50:00,126.77,127.12,126.58,126.8,94798.0,125.261,125.6068,125.0732,125.2906,94798.0
2024-04-11 10:00:00,126.86,126.87,125.67,125.8,190525.0,125.3499,125.3598,124.1741,124.3025,190525.0
2024-04-11 10:10:00,125.85,125.93,124.98,125.13,142724.0,124.3519,124.431,123.4923,123.6405,142724.0
2024-04-11 10:20:00,125.14,125.65,125.14,125.36,92131.0,123.6504,124.1543,123.6504,123.8678,92131.0
2024-04-11 10:30:00,125.34,125.99,125.24,125.92,144288.0,123.848,124.4903,123.7492,124.4211,144288.0
2024-04-11 10:40:00,125.96,126.25,125.83,126.03,120306.0,124.4606,124.7472,124.3322,124.5298,120306.0
2024-04-11 10:50:00,126.03,126.18,125.75,125.81,58060.0,124.5298,124.678,124.2531,124.3124,58060.0
2024-04-11 11:00:00,125.82,126.33,125.75,125.89,73446.0,124.3223,124.8262,124.2531,124.3915,73446.0
2024-04-11 11:10:00,125.93,126.48,125.92,126.19,55099.0,124.431,124.9744,124.4211,124.6879,55099.0
2024-04-11 11:20:00,126.19,126.56,126.0,126.06,55497.0,124.6879,125.0535,124.5002,124.5594,55497.0
2024-04-11 11:30:00,126.07,126.55,125.96,126.48,84772.0,124.5693,125.0436,124.4606,124.9744,84772.0
2024-04-11 11:40:00,126.49,126.78,126.3,126.6,131349.0,124.9843,125.2709,124.7966,125.093,131349.0
2024-04-11 11:50:00,126.64,127.46,126.59,127.35,83256.0,125.1325,125.9428,125.0831,125.8341,83256.0
2024-04-11 12:00:00,127.43,127.5,127.08,127.11,66241.0,125.9131,125.9823,125.5673,125.5969,66241.0
2024-04-11 12:10:00,127.13,127.37,127.06,127.35,34979.0,125.6167,125.8538,125.5475,125.8341,34979.0
2024-04-11 12:20:00,127.32,127.51,127.0,127.01,67314.0,125.8044,125.9922,125.4882,125.4981,67314.0
2024-04-11 12:30:00,127.02,127.32,126.94,127.03,43699.0,125.508,125.8044,125.429,125.5179,43699.0
2024-04-11 12:40:00,127.18,127.56,127.1,127.56,37873.0,125.6661,126.0416,125.5871,126.0416,37873.0
2024-04-11 12:50:00,127.59,127.61,127.25,127.3,34293.0,126.0712,126.091,125.7353,125.7847,34293.0
2024-04-11 13:00:00,127.35,128.5,127.05,128.27,182060.0,125.8341,126.9704,125.5377,126.7431,182060.0
2024-04-11 13:10:00,128.3,129.0,128.3,128.97,99505.0,126.7728,127.4644,126.7728,127.4348,99505.0
2024-04-11 13:20:00,128.96,129.29,128.78,128.98,179331.0,127.4249,127.751,127.2471,127.4447,179331.0
2024-04-11 13:30:00,129.08,129.22,128.78,128.8,80793.0,127.5435,127.6818,127.2471,127.2668,80793.0
2024-04-11 13:40:00,128.8,129.31,128.62,129.3,95209.0,127.2668,127.7707,127.089,127.7609,95209.0
2024-04-11 13:50:00,129.3,129.44,129.12,129.33,78405.0,127.7609,127.8992,127.583,127.7905,78405.0
2024-04-11 14:00:00,129.38,130.28,129.29,130.09,179468.0,127.8399,128.7292,127.751,128.5415,179468.0
2024-04-11 14:10:00,130.14,130.14,129.85,129.87,112885.0,128.5909,128.5909,128.3043,128.3241,112885.0
2024-04-11 14:20:00,129.87,130.29,129.84,130.13,96917.0,128.3241,128.7391,128.2944,128.581,96917.0
2024-04-11 14:30:00,130.22,130.43,130.06,130.36,74253.0,128.6699,128.8774,128.5118,128.8083,74253.0
2024-04-11 14:40:00,130.43,130.43,129.97,130.01,67419.0,128.8774,128.8774,128.4229,128.4624,67419.0
2024-04-11 14:50:00,130.07,130.12,129.76,129.88,63779.0,128.5217,128.5711,128.2154,128.334,63779.0
2024-04-11 15:00:00,129.86,130.24,129.85,130.08,61926.0,128.3142,128.6897,128.3043,128.5316,61926.0
2024-04-11 15:10:00,130.1,130.18,129.73,129.79,68248.0,128.5513,128.6304,128.1858,128.245,68248.0
2024-04-11 15:20:00,129.82,130.12,129.78,130.0,35962.0,128.2747,128.5711,128.2352,128.4525,35962.0
2024-04-11 15:30:00,129.94,130.07,129.85,130.04,46344.0,128.3933,128.5217,128.3043,128.4921,46344.0
2024-04-11 15:40:00,130.08,130.33,129.96,129.99,106856.0,128.5316,128.7786,128.413,128.4427,106856.0
2024-04-11 15:50:00,129.98,129.98,129.32,129.38,202012.0,128.4328,128.4328,127.7806,127.8399,202012.0
2024-04-12 09:30:00,126.54,127.24,126.36,127.16,279854.0,125.0337,125.7254,124.8559,125.6463,279854.0
2024-04-12 09:40:00,127.09,127.63,126.92,127.26,228188.0,125.5772,126.1107,125.4092,125.7452,228188.0
2024-04-12 09:50:00,127.27,127.52,126.83,127.27,112324.0,125.755,126.0021,125.3203,125.755,112324.0
2024-04-12 10:00:00,127.32,127.32,126.06,126.24,301563.0,125.8044,125.8044,124.5594,124.7373,301563.0
2024-04-12 10:10:00,126.23,126.66,125.93,126.53,216900.0,124.7274,125.1523,124.431,125.0238,216900.0
2024-04-12 10:20:00,126.51,126.64,126.07,126.15,75395.0,125.0041,125.1325,124.5693,124.6484,75395.0
2024-04-12 10:30:00,126.11,126.32,125.33,125.51,237823.0,124.6088,124.8163,123.8381,124.016,237823.0
2024-04-12 10:40:00,125.52,125.61,125.11,125.18,149813.0,124.0259,124.1148,123.6207,123.6899,149813.0
2024-04-12 10:50:00,125.13,125.43,124.76,124.99,243317.0,123.6405,123.9369,123.2749,123.5022,243317.0
2024-04-12 11:00:00,125.0,125.53,124.91,125.16,145134.0,123.5121,124.0357,123.4231,123.6701,145134.0
2024-04-12 11:10:00,125.11,125.81,125.05,125.7,173568.0,123.6207,124.3124,123.5615,124.2037,173568.0
2024-04-12 11:20:00,125.72,125.92,125.46,125.89,99879.0,124.2235,124.4211,123.9666,124.3915,99879.0
2024-04-12 11:30:00,125.92,126.25,125.81,125.85,118815.0,124.4211,124.7472,124.3124,124.3519,118815.0
2024-04-12 11:40:00,125.86,126.27,125.62,126.19,103075.0,124.3618,124.7669,124.1247,124.6879,103075.0
2024-04-12 11:50:00,126.25,126.25,125.78,125.82,88883.0,124.7472,124.7472,124.2828,124.3223,88883.0
2024-04-12 12:00:00,125.82,125.9,125.48,125.64,52216.0,124.3223,124.4013,123.9863,124.1444,52216.0
2024-04-12 12:10:00,125.64,125.67,124.62,124.66,142924.0,124.1444,124.1741,123.1366,123.1761,142924.0
2024-04-12 12:20:00,124.66,125.19,124.57,124.64,252519.0,123.1761,123.6998,123.0872,123.1563,252519.0
2024-04-12 12:30:00,124.67,124.78,123.71,123.95,248311.0,123.186,123.2947,122.2374,122.4746,248311.0
2024-04-12 12:40:00,123.94,124.06,123.63,123.69,207774.0,122.4647,122.5832,122.1584,122.2176,207774.0
2024-04-12 12:50:00,123.73,124.07,123.72,123.72,126813.0,122.2572,122.5931,122.2473,122.2473,126813.0
2024-04-12 13:00:00,123.7,123.87,123.28,123.46,109702.0,122.2275,122.3955,121.8125,121.9904,109702.0
2024-04-12 13:10:00,123.48,124.09,123.46,123.6,127190.0,122.0101,122.6129,121.9904,122.1287,127190.0
2024-04-12 13:20:00,123.53,123.55,122.88,123.06,154214.0,122.0596,122.0793,121.4173,121.5951,154214.0
2024-04-12 13:30:00,123.02,123.03,122.77,123.02,252597.0,121.5556,121.5655,121.3086,121.5556,252597.0
2024-04-12 13:40:00,122.97,124.13,122.97,123.94,157394.0,121.5062,122.6524,121.5062,122.4647,157394.0
2024-04-12 13:50:00,124.02,124.2,123.61,123.64,124375.0,122.5437,122.7216,122.1386,122.1682,124375.0
2024-04-12 14:00:00,123.59,124.33,123.25,124.13,177052.0,122.1188,122.85,121.7829,122.6524,177052.0
2024-04-12 14:10:00,124.16,124.33,123.87,124.0,113832.0,122.6821,122.85,122.3955,122.524,113832.0
2024-04-12 14:20:00,124.06,124.16,123.5,123.75,98211.0,122.5832,122.6821,122.0299,122.2769,98211.0
2024-04-12 14:30:00,123.76,123.81,123.1,123.1,95739.0,122.2868,122.3362,121.6347,121.6347,95739.0
2024-04-12 14:40:00,123.17,123.61,123.04,123.09,114124.0,121.7038,122.1386,121.5754,121.6248,114124.0
2024-04-12 14:50:00,123.19,123.54,122.95,122.99,116060.0,121.7236,122.0694,121.4865,121.526,116060.0
2024-04-12 15:00:00,122.95,123.23,122.7,122.88,115900.0,121.4865,121.7631,121.2394,121.4173,115900.0
2024-04-12 15:10:00,122.97,123.12,122.59,122.98,170294.0,121.5062,121.6544,121.1307,121.5161,170294.0
2024-04-12 15:20:00,122.96,123.34,122.86,122.91,90498.0,121.4963,121.8718,121.3975,121.4469,90498.0
2024-04-12 15:30:00,122.91,123.4,122.72,122.77,90309.0,121.4469,121.9311,121.2592,121.3086,90309.0
2024-04-12 15:40:00,122.76,123.92,122.76,123.82,185136.0,121.2987,122.4449,121.2987,122.3461,185136.0
2024-04-12 15:50:00,123.84,123.97,123.19,123.88,301077.0,122.3659,122.4943,121.7236,122.4054,301077.0
2024-04-15 09:30:00,127.01,127.1,126.3,126.65,342818.0,125.4981,125.5871,124.7966,125.1424,342818.0
2024-04-15 09:40:00,126.68,127.06,126.38,126.67,217735.0,125.1721,125.5475,124.8756,125.1622,217735.0
2024-04-15 09:50:00,126.69,126.92,126.56,126.81,121355.0,125.1819,125.4092,125.0535,125.3005,121355.0
2024-04-15 10:00:00,126.82,126.88,125.5,125.5,201311.0,125.3104,125.3697,124.0061,124.0061,201311.0
2024-04-15 10:10:00,125.45,125.74,124.67,125.52,219630.0,123.9567,124.2432,123.186,124.0259,219630.0
2024-04-15 10:20:00,125.51,125.52,124.86,125.12,210797.0,124.016,124.0259,123.3737,123.6306,210797.0
2024-04-15 10:30:00,125.15,125.4,124.33,124.48,221155.0,123.6603,123.9073,122.85,122.9982,221155.0
2024-04-15 10:40:00,124.54,124.95,124.36,124.9,193036.0,123.0575,123.4626,122.8797,123.4132,193036.0
2024-04-15 10:50:00,124.86,124.86,124.02,124.04,76715.0,123.3737,123.3737,122.5437,122.5635,76715.0
2024-04-15 11:00:00,124.05,124.31,123.88,124.06,102842.0,122.5734,122.8303,122.4054,122.5832,102842.0
2024-04-15 11:10:00,124.08,124.37,123.97,124.1,75636.0,122.603,122.8896,122.4943,122.6228,75636.0
2024-04-15 11:20:00,124.14,124.42,123.84,124.41,108263.0,122.6623,122.939,122.3659,122.9291,108263.0
2024-04-15 11:30:00,124.4,124.92,124.37,124.7,273112.0,122.9192,123.433,122.8896,123.2156,273112.0
2024-04-15 11:40:00,124.71,124.91,124.45,124.49,74688.0,123.2255,123.4231,122.9686,123.0081,74688.0
2024-04-15 11:50:00,124.51,125.13,124.5,124.93,198213.0,123.0279,123.6405,123.018,123.4429,198213.0
2024-04-15 12:00:00,124.95,125.15,124.83,125.08,53027.0,123.4626,123.6603,123.3441,123.5911,53027.0
2024-04-15 12:10:00,125.09,125.14,124.43,124.48,63167.0,123.601,123.6504,122.9488,122.9982,63167.0
2024-04-15 12:20:00,124.48,124.61,123.53,123.68,200381.0,122.9982,123.1267,122.0596,122.2078,200381.0
2024-04-15 12:30:00,123.65,123.65,123.0,123.16,188145.0,122.1781,122.1781,121.5359,121.694,188145.0
2024-04-15 12:40:00,123.21,123.42,122.89,123.09,110119.0,121.7434,121.9509,121.4272,121.6248,110119.0
2024-04-15 12:50:00,123.06,123.38,123.0,123.29,130610.0,121.5951,121.9113,121.5359,121.8224,130610.0
2024-04-15 13:00:00,123.29,123.65,122.94,123.56,59340.0,121.8224,122.1781,121.4766,122.0892,59340.0
2024-04-15 13:10:00,123.54,123.54,122.22,122.26,150144.0,122.0694,122.0694,120.7651,120.8047,150144.0
2024-04-15 13:20:00,122.26,122.29,120.73,120.75,348912.0,120.8047,120.8343,119.2929,119.3126,348912.0
2024-04-15 13:30:00,120.78,120.92,120.01,120.2,617164.0,119.3423,119.4806,118.5815,118.7692,617164.0
2024-04-15 13:40:00,120.21,120.8,119.85,119.95,304194.0,118.7791,119.362,118.4234,118.5222,304194.0
2024-04-15 13:50:00,119.97,120.78,119.61,120.6,292823.0,118.5419,119.3423,118.1862,119.1644,292823.0
2024-04-15 14:00:00,120.59,120.63,119.92,120.05,174292.0,119.1545,119.1941,118.4925,118.621,174292.0
2024-04-15 14:10:00,120.06,120.06,119.44,119.87,267192.0,118.6309,118.6309,118.0182,118.4431,267192.0
2024-04-15 14:20:00,119.86,120.05,119.42,119.72,120707.0,118.4332,118.621,117.9985,118.2949,120707.0
2024-04-15 14:30:00,119.66,120.69,119.57,120.12,176240.0,118.2356,119.2534,118.1467,118.6901,176240.0
2024-04-15 14:40:00,120.16,120.38,119.55,119.6,107047.0,118.7297,118.947,118.1269,118.1763,107047.0
2024-04-15 14:50:00,119.65,119.92,119.19,119.75,95942.0,118.2257,118.4925,117.7712,118.3245,95942.0
2024-04-15 15:00:00,119.7,119.8,119.07,119.42,138138.0,118.2751,118.374,117.6526,117.9985,138138.0
2024-04-15 15:10:00,119.43,119.54,118.6,118.66,89804.0,118.0084,118.117,117.1882,117.2475,89804.0
2024-04-15 15:20:00,118.7,119.52,118.67,119.1,123177.0,117.287,118.0973,117.2574,117.6823,123177.0
2024-04-15 15:30:00,119.09,119.81,119.08,119.59,146639.0,117.6724,118.3838,117.6625,118.1665,146639.0
2024-04-15 15:40:00,119.58,119.78,119.06,119.72,193444.0,118.1566,118.3542,117.6428,118.2949,193444.0
2024-04-15 15:50:00,119.69,119.75,119.21,119.28,315035.0,118.2653,118.3245,117.791,117.8601,315035.0
2024-04-16 09:30:00,119.53,119.68,118.58,118.95,231909.0,118.1072,118.2554,117.1685,117.5341,231909.0
2024-04-16 09:40:00,118.85,118.94,118.12,118.48,218975.0,117.4353,117.5242,116.714,117.0697,218975.0
2024-04-16 09:50:00,118.44,119.52,118.43,119.15,276337.0,117.0301,118.0973,117.0203,117.7317,276337.0
2024-04-16 10:00:00,119.16,119.35,118.68,119.26,78036.0,117.7416,117.9293,117.2673,117.8404,78036.0
2024-04-16 10:10:00,119.21,119.74,119.08,119.27,64072.0,117.791,118.3147,117.6625,117.8503,64072.0
2024-04-16 10:20:00,119.38,119.49,118.28,118.28,84882.0,117.959,118.0676,116.872,116.872,84882.0
2024-04-16 10:30:00,118.25,118.52,117.75,118.07,250346.0,116.8424,117.1092,116.3484,116.6645,250346.0
2024-04-16 10:40:00,118.04,118.68,117.98,118.43,96041.0,116.6349,117.2673,116.5756,117.0203,96041.0
2024-04-16 10:50:00,118.41,118.43,118.03,118.18,80831.0,117.0005,117.0203,116.625,116.7732,80831.0
2024-04-16 11:00:00,118.21,118.74,118.04,118.63,122294.0,116.8029,117.3266,116.6349,117.2179,122294.0
2024-04-16 11:10:00,118.65,118.92,118.43,118.55,129322.0,117.2376,117.5044,117.0203,117.1388,129322.0
2024-04-16 11:20:00,118.51,119.07,118.43,118.97,71663.0,117.0993,117.6526,117.0203,117.5538,71663.0
2024-04-16 11:30:00,118.96,118.98,118.59,118.72,63803.0,117.544,117.5637,117.1784,117.3068,63803.0
2024-04-16 11:40:00,118.71,119.27,118.71,119.08,83341.0,117.2969,117.8503,117.2969,117.6625,83341.0
2024-04-16 11:50:00,119.12,119.81,118.97,119.03,124113.0,117.702,118.3838,117.5538,117.6131,124113.0
2024-04-16 12:00:00,119.03,119.26,118.48,119.18,118773.0,117.6131,117.8404,117.0697,117.7613,118773.0
2024-04-16 12:10:00,119.25,119.4,119.0,119.32,64305.0,117.8305,117.9787,117.5835,117.8997,64305.0
2024-04-16 12:20:00,119.31,119.55,119.12,119.2,33027.0,117.8898,118.1269,117.702,117.7811,33027.0
2024-04-16 12:30:00,119.19,119.46,119.02,119.15,68240.0,117.7712,118.038,117.6032,117.7317,68240.0
2024-04-16 12:40:00,119.19,119.48,118.96,119.48,53927.0,117.7712,118.0578,117.544,118.0578,53927.0
2024-04-16 12:50:00,119.42,119.63,118.99,119.23,39088.0,117.9985,118.206,117.5736,117.8107,39088.0
2024-04-16 13:00:00,119.28,119.36,118.66,119.25,80527.0,117.8601,117.9392,117.2475,117.8305,80527.0
2024-04-16 13:10:00,119.24,119.48,118.95,119.35,51354.0,117.8206,118.0578,117.5341,117.9293,51354.0
2024-04-16 13:20:00,119.32,119.57,118.96,119.05,93554.0,117.8997,118.1467,117.544,117.6329,93554.0
2024-04-16 13:30:00,119.09,119.28,117.59,118.88,287530.0,117.6724,117.8601,116.1903,117.4649,287530.0
2024-04-16 13:40:00,118.88,119.45,118.41,118.41,127391.0,117.4649,118.0281,117.0005,117.0005,127391.0
2024-04-16 13:50:00,118.42,118.93,117.9,118.79,112132.0,117.0104,117.5143,116.4966,117.376,112132.0
2024-04-16 14:00:00,118.81,120.53,118.43,120.46,199670.0,117.3957,119.0953,117.0203,119.0261,199670.0
2024-04-16 14:10:00,120.43,120.62,118.52,118.58,169596.0,118.9965,119.1842,117.1092,117.1685,169596.0
2024-04-16 14:20:00,118.65,118.85,117.86,118.17,165457.0,117.2376,117.4353,116.457,116.7634,165457.0
2024-04-16 14:30:00,118.15,119.09,118.14,118.91,132607.0,116.7436,117.6724,116.7337,117.4945,132607.0
2024-04-16 14:40:00,118.91,119.31,118.8,119.09,57307.0,117.4945,117.8898,117.3859,117.6724,57307.0
2024-04-16 14:50:00,119.05,120.11,119.05,120.1,78326.0,117.6329,118.6803,117.6329,118.6704,78326.0
2024-04-16 15:00:00,120.16,120.16,119.52,119.75,90171.0,118.7297,118.7297,118.0973,118.3245,90171.0
2024-04-16 15:10:00,119.75,119.89,119.37,119.82,51933.0,118.3245,118.4629,117.9491,118.3937,51933.0
2024-04-16 15:20:00,119.81,120.12,119.58,120.01,71977.0,118.3838,118.6901,118.1566,118.5815,71977.0
2024-04-16 15:30:00,120.01,120.01,118.56,119.26,157985.0,118.5815,118.5815,117.1487,117.8404,157985.0
2024-04-16 15:40:00,119.2,119.44,118.88,119.33,131221.0,117.7811,118.0182,117.4649,117.9095,131221.0
2024-04-16 15:50:00,119.31,119.49,118.35,118.49,224266.0,117.8898,118.0676,116.9412,117.0795,224266.0
2024-04-17 09:30:00,120.23,120.26,119.67,119.97,203231.0,118.7988,118.8285,118.2455,118.5419,203231.0
2024-04-17 09:40:00,119.99,120.36,119.67,119.79,142699.0,118.5617,118.9273,118.2455,118.3641,142699.0
2024-04-17 09:50:00,119.82,119.97,119.5,119.75,137372.0,118.3937,118.5419,118.0775,118.3245,137372.0
2024-04-17 10:00:00,119.72,119.73,118.88,119.32,202120.0,118.2949,118.3048,117.4649,117.8997,202120.0
2024-04-17 10:10:00,119.29,119.37,118.62,118.82,117484.0,117.87,117.9491,117.208,117.4056,117484.0
2024-04-17 10:20:00,118.76,119.27,118.38,119.02,135290.0,117.3463,117.8503,116.9709,117.6032,135290.0
2024-04-17 10:30:00,119.03,119.13,118.47,118.7,79282.0,117.6131,117.7119,117.0598,117.287,79282.0
2024-04-17 10:40:00,118.69,119.05,118.5,118.93,89472.0,117.2772,117.6329,117.0894,117.5143,89472.0
2024-04-17 10:50:00,118.91,118.93,117.51,118.0,174047.0,117.4945,117.5143,116.1112,116.5954,174047.0
2024-04-17 11:00:00,118.02,118.79,117.98,118.21,145877.0,116.6151,117.376,116.5756,116.8029,145877.0
2024-04-17 11:10:00,118.24,118.29,117.71,117.74,94050.0,116.8325,116.8819,116.3088,116.3385,94050.0
2024-04-17 11:20:00,117.73,118.08,117.45,117.46,200076.0,116.3286,116.6744,116.0519,116.0618,200076.0
2024-04-17 11:30:00,117.47,117.5,116.68,116.96,239666.0,116.0717,116.1013,115.2911,115.5678,239666.0
2024-04-17 11:40:00,116.96,117.44,116.89,117.04,153600.0,115.5678,116.042,115.4986,115.6468,153600.0
2024-04-17 11:50:00,117.03,117.37,116.99,117.19,93423.0,115.6369,115.9729,115.5974,115.795,93423.0
2024-04-17 12:00:00,117.14,117.21,116.09,116.26,184152.0,115.7456,115.8148,114.7081,114.8761,184152.0
2024-04-17 12:10:00,116.24,116.85,116.24,116.43,182283.0,114.8563,115.4591,114.8563,115.0441,182283.0
2024-04-17 12:20:00,116.45,116.75,116.17,116.31,137946.0,115.0638,115.3603,114.7872,114.9255,137946.0
2024-04-17 12:30:00,116.28,116.38,115.99,116.13,124850.0,114.8959,114.9947,114.6093,114.7476,124850.0
2024-04-17 12:40:00,116.14,116.27,115.36,116.02,147118.0,114.7575,114.886,113.9868,114.6389,147118.0
2024-04-17 12:50:00,115.99,116.15,115.73,115.86,116446.0,114.6093,114.7674,114.3524,114.4809,116446.0
2024-04-17 13:00:00,115.91,116.65,115.75,116.57,155188.0,114.5303,115.2614,114.3722,115.1824,155188.0
2024-04-17 13:10:00,116.6,117.08,116.44,116.88,138908.0,115.212,115.6863,115.0539,115.4887,138908.0
2024-04-17 13:20:00,116.88,117.21,116.72,117.21,185073.0,115.4887,115.8148,115.3306,115.8148,185073.0
2024-04-17 13:30:00,117.22,117.39,116.98,117.2,103719.0,115.8247,115.9926,115.5875,115.8049,103719.0
2024-04-17 13:40:00,117.25,117.36,116.71,117.26,86865.0,115.8543,115.963,115.3207,115.8642,86865.0
2024-04-17 13:50:00,117.27,117.77,116.95,117.65,103060.0,115.8741,116.3681,115.5579,116.2495,103060.0
2024-04-17 14:00:00,117.68,117.75,117.39,117.6,77124.0,116.2792,116.3484,115.9926,116.2001,77124.0
2024-04-17 14:10:00,117.57,117.6,116.95,117.34,134240.0,116.1705,116.2001,115.5579,115.9432,134240.0
2024-04-17 14:20:00,117.34,117.65,117.07,117.27,64912.0,115.9432,116.2495,115.6764,115.8741,64912.0
2024-04-17 14:30:00,117.29,117.5,117.0,117.39,74059.0,115.8938,116.1013,115.6073,115.9926,74059.0
2024-04-17 14:40:00,117.41,118.82,117.41,118.04,247891.0,116.0124,117.4056,116.0124,116.6349,247891.0
2024-04-17 14:50:00,118.08,118.26,116.88,117.08,129374.0,116.6744,116.8523,115.4887,115.6863,129374.0
2024-04-17 15:00:00,117.08,117.08,116.43,116.62,126104.0,115.6863,115.6863,115.0441,115.2318,126104.0
2024-04-17 15:10:00,116.64,117.06,116.24,116.84,117167.0,115.2516,115.6666,114.8563,115.4492,117167.0
2024-04-17 15:20:00,116.84,116.98,116.4,116.4,69911.0,115.4492,115.5875,115.0144,115.0144,69911.0
2024-04-17 15:30:00,116.52,116.95,116.3,116.45,102366.0,115.133,115.5579,114.9156,115.0638,102366.0
2024-04-17 15:40:00,116.49,117.26,116.27,117.11,122776.0,115.1034,115.8642,114.886,115.716,122776.0
2024-04-17 15:50:00,117.15,117.2,116.3,116.33,262917.0,115.7555,115.8049,114.9156,114.9453,262917.0
2024-04-18 09:30:00,117.22,117.31,115.67,115.78,293457.0,115.8247,115.9136,114.2931,114.4018,293457.0
2024-04-18 09:40:00,115.75,116.7,115.73,116.67,177037.0,114.3722,115.3109,114.3524,115.2812,177037.0
2024-04-18 09:50:00,116.66,116.81,116.24,116.67,108770.0,115.2713,115.4195,114.8563,115.2812,108770.0
2024-04-18 10:00:00,116.74,117.02,116.1,116.99,129034.0,115.3504,115.627,114.718,115.5974,129034.0
2024-04-18 10:10:00,116.96,117.35,116.73,117.2,400891.0,115.5678,115.9531,115.3405,115.8049,400891.0
2024-04-18 10:20:00,117.12,117.41,116.92,117.29,66208.0,115.7259,116.0124,115.5282,115.8938,66208.0
2024-04-18 10:30:00,117.29,118.04,117.29,117.64,92455.0,115.8938,116.6349,115.8938,116.2397,92455.0
2024-04-18 10:40:00,117.63,118.18,117.54,118.04,101950.0,116.2298,116.7732,116.1409,116.6349,101950.0
2024-04-18 10:50:00,118.05,118.52,117.87,118.22,92878.0,116.6448,117.1092,116.4669,116.8128,92878.0
2024-04-18 11:00:00,118.24,118.34,118.0,118.2,56577.0,116.8325,116.9313,116.5954,116.793,56577.0
2024-04-18 11:10:00,118.2,118.71,118.19,118.38,83183.0,116.793,117.2969,116.7831,116.9709,83183.0
2024-04-18 11:20:00,118.4,118.72,118.07,118.09,84856.0,116.9906,117.3068,116.6645,116.6843,84856.0
2024-04-18 11:30:00,118.1,118.23,117.91,118.08,82919.0,116.6942,116.8226,116.5065,116.6744,82919.0
2024-04-18 11:40:00,118.02,118.02,117.76,117.81,64203.0,116.6151,116.6151,116.3582,116.4076,64203.0
2024-04-18 11:50:00,117.79,117.98,117.69,117.86,44116.0,116.3879,116.5756,116.2891,116.457,44116.0
2024-04-18 12:00:00,117.87,118.18,117.43,117.57,130634.0,116.4669,116.7732,116.0322,116.1705,130634.0
2024-04-18 12:10:00,117.56,117.74,117.38,117.72,55637.0,116.1606,116.3385,115.9828,116.3187,55637.0
2024-04-18 12:20:00,117.62,117.79,117.47,117.68,27865.0,116.2199,116.3879,116.0717,116.2792,27865.0
2024-04-18 12:30:00,117.67,117.7,116.9,117.46,73204.0,116.2693,116.299,115.5085,116.0618,73204.0
2024-04-18 12:40:00,117.51,117.52,116.52,116.74,88268.0,116.1112,116.1211,115.133,115.3504,88268.0
2024-04-18 12:50:00,116.72,116.82,116.3,116.39,87416.0,115.3306,115.4294,114.9156,115.0045,87416.0
2024-04-18 13:00:00,116.4,116.64,116.13,116.4,111714.0,115.0144,115.2516,114.7476,115.0144,111714.0
2024-04-18 13:10:00,116.39,116.39,115.34,115.63,125309.0,115.0045,115.0045,113.967,114.2536,125309.0
2024-04-18 13:20:00,115.65,116.07,115.08,116.03,164588.0,114.2734,114.6884,113.7101,114.6488,164588.0
2024-04-18 13:30:00,116.05,116.05,115.42,115.51,85753.0,114.6686,114.6686,114.0461,114.135,85753.0
2024-04-18 13:40:00,115.54,115.91,115.11,115.73,84807.0,114.1647,114.5303,113.7398,114.3524,84807.0
2024-04-18 13:50:00,115.73,115.73,115.2,115.61,82503.0,114.3524,114.3524,113.8287,114.2338,82503.0
2024-04-18 14:00:00,115.53,115.58,115.07,115.23,78299.0,114.1548,114.2042,113.7003,113.8584,78299.0
2024-04-18 14:10:00,115.2,115.85,114.87,115.71,205622.0,113.8287,114.471,113.5026,114.3326,205622.0
2024-04-18 14:20:00,115.71,116.14,115.4,115.54,129781.0,114.3326,114.7575,114.0263,114.1647,129781.0
2024-04-18 14:30:00,115.59,115.6,114.84,115.16,125879.0,114.2141,114.2239,113.473,113.7892,125879.0
2024-04-18 14:40:00,115.2,115.63,115.1,115.54,89200.0,113.8287,114.2536,113.7299,114.1647,89200.0
2024-04-18 14:50:00,115.5,115.51,115.06,115.13,38068.0,114.1251,114.135,113.6904,113.7595,38068.0
2024-04-18 15:00:00,115.15,115.99,115.15,115.69,91618.0,113.7793,114.6093,113.7793,114.3129,91618.0
2024-04-18 15:10:00,115.69,116.08,115.36,115.53,101314.0,114.3129,114.6982,113.9868,114.1548,101314.0
2024-04-18 15:20:00,115.57,115.9,115.35,115.71,80942.0,114.1943,114.5204,113.9769,114.3326,80942.0
2024-04-18 15:30:00,115.77,116.1,115.66,115.66,81061.0,114.3919,114.718,114.2832,114.2832,81061.0
2024-04-18 15:40:00,115.72,116.09,115.62,116.03,91278.0,114.3425,114.7081,114.2437,114.6488,91278.0
2024-04-18 15:50:00,116.09,116.43,115.3,115.51,321504.0,114.7081,115.0441,113.9275,114.135,321504.0
2024-04-19 09:30:00,115.38,115.59,114.86,115.16,358006.0,114.0066,114.2141,113.4928,113.7892,358006.0
2024-04-19 09:40:00,115.23,116.1,115.05,115.48,209782.0,113.8584,114.718,113.6805,114.1054,209782.0
2024-04-19 09:50:00,115.49,115.86,114.94,115.52,125302.0,114.1153,114.4809,113.5718,114.1449,125302.0
2024-04-19 10:00:00,115.52,115.87,115.3,115.45,73799.0,114.1449,114.4907,113.9275,114.0757,73799.0
2024-04-19 10:10:00,115.44,115.46,114.57,114.61,174254.0,114.0659,114.0856,113.2062,113.2457,174254.0
2024-04-19 10:20:00,114.58,114.95,114.13,114.67,203331.0,113.2161,113.5817,112.7714,113.305,203331.0
2024-04-19 10:30:00,114.65,115.05,114.11,114.21,193119.0,113.2853,113.6805,112.7517,112.8505,193119.0
2024-04-19 10:40:00,114.24,115.23,114.18,114.94,135469.0,112.8801,113.8584,112.8209,113.5718,135469.0
2024-04-19 10:50:00,114.95,115.25,114.65,114.78,119335.0,113.5817,113.8781,113.2853,113.4137,119335.0
2024-04-19 11:00:00,114.76,114.98,114.32,114.97,59794.0,113.3939,113.6113,112.9592,113.6014,59794.0
2024-04-19 11:10:00,114.98,115.05,114.31,114.35,94248.0,113.6113,113.6805,112.9493,112.9888,94248.0
2024-04-19 11:20:00,114.37,114.43,114.07,114.3,82729.0,113.0086,113.0679,112.7122,112.9394,82729.0
2024-04-19 11:30:00,114.29,114.47,113.89,114.37,165430.0,112.9295,113.1074,112.5343,113.0086,165430.0
2024-04-19 11:40:00,114.45,114.62,114.12,114.39,49887.0,113.0876,113.2556,112.7616,113.0284,49887.0
2024-04-19 11:50:00,114.47,114.53,113.69,113.81,96535.0,113.1074,113.1667,112.3367,112.4553,96535.0
2024-04-19 12:00:00,113.75,114.21,113.37,113.63,107807.0,112.396,112.8505,112.0205,112.2774,107807.0
2024-04-19 12:10:00,113.61,113.61,112.67,112.67,148975.0,112.2576,112.2576,111.3288,111.3288,148975.0
2024-04-19 12:20:00,112.69,112.95,112.44,112.46,128812.0,111.3486,111.6055,111.1016,111.1213,128812.0
2024-04-19 12:30:00,112.46,112.8,112.44,112.46,82339.0,111.1213,111.4573,111.1016,111.1213,82339.0
2024-04-19 12:40:00,112.46,113.3,112.36,113.05,84007.0,111.1213,111.9513,111.0225,111.7043,84007.0
2024-04-19 12:50:00,113.11,113.85,113.11,113.77,116465.0,111.7636,112.4948,111.7636,112.4157,116465.0
2024-04-19 13:00:00,113.77,114.05,113.67,113.99,294378.0,112.4157,112.6924,112.3169,112.6331,294378.0
2024-04-19 13:10:00,113.96,114.21,113.59,114.11,93265.0,112.6035,112.8505,112.2379,112.7517,93265.0
2024-04-19 13:20:00,114.12,114.19,113.31,113.41,75018.0,112.7616,112.8307,111.9612,112.06,75018.0
2024-04-19 13:30:00,113.39,113.84,113.37,113.37,56008.0,112.0403,112.4849,112.0205,112.0205,56008.0
2024-04-19 13:40:00,113.39,114.13,113.39,114.13,59729.0,112.0403,112.7714,112.0403,112.7714,59729.0
2024-04-19 13:50:00,114.1,114.73,113.72,113.92,162082.0,112.7418,113.3643,112.3663,112.5639,162082.0
2024-04-19 14:00:00,113.9,113.94,112.9,113.24,132415.0,112.5442,112.5837,111.5561,111.892,132415.0
2024-04-19 14:10:00,113.31,113.54,112.9,113.34,78447.0,111.9612,112.1885,111.5561,111.9908,78447.0
2024-04-19 14:20:00,113.33,113.5,112.63,112.65,61402.0,111.981,112.1489,111.2893,111.3091,61402.0
2024-04-19 14:30:00,112.65,113.0,112.17,112.23,103284.0,111.3091,111.6549,110.8348,110.8941,103284.0
2024-04-19 14:40:00,112.21,112.22,111.64,112.16,217804.0,110.8743,110.8842,110.3111,110.8249,217804.0
2024-04-19 14:50:00,112.2,112.46,111.8,112.28,157126.0,110.8644,111.1213,110.4692,110.9435,157126.0
2024-04-19 15:00:00,112.23,112.45,111.69,112.33,133654.0,110.8941,111.1114,110.3605,110.9929,133654.0
2024-04-19 15:10:00,112.3,112.81,112.11,112.47,104685.0,110.9632,111.4672,110.7755,111.1312,104685.0
2024-04-19 15:20:00,112.44,112.68,112.04,112.39,78673.0,111.1016,111.3387,110.7063,111.0522,78673.0
2024-04-19 15:30:00,112.36,112.53,111.68,112.06,146382.0,111.0225,111.1905,110.3506,110.7261,146382.0
2024-04-19 15:40:00,112.07,112.21,111.54,112.03,218070.0,110.736,110.8743,110.2123,110.6964,218070.0
2024-04-19 15:50:00,111.98,112.7,111.88,112.41,1832918.0,110.647,111.3585,110.5482,111.0719,1832918.0
2024-04-22 09:30:00,114.21,114.37,113.62,113.82,360485.0,112.8505,113.0086,112.2675,112.4651,360485.0
2024-04-22 09:40:00,113.8,114.3,113.48,114.27,208356.0,112.4454,112.9394,112.1292,112.9098,208356.0
2024-04-22 09:50:00,114.32,114.36,114.04,114.06,154509.0,112.9592,112.9987,112.6825,112.7023,154509.0
2024-04-22 10:00:00,114.05,114.46,113.95,114.06,150584.0,112.6924,113.0975,112.5936,112.7023,150584.0
2024-04-22 10:10:00,114.07,114.32,113.82,113.95,92943.0,112.7122,112.9592,112.4651,112.5936,92943.0
2024-04-22 10:20:00,113.94,113.94,113.11,113.24,137447.0,112.5837,112.5837,111.7636,111.892,137447.0
2024-04-22 10:30:00,113.28,113.55,113.25,113.52,63134.0,111.9316,112.1983,111.9019,112.1687,63134.0
2024-04-22 10:40:00,113.52,113.85,113.42,113.51,71960.0,112.1687,112.4948,112.0699,112.1588,71960.0
2024-04-22 10:50:00,113.51,113.51,112.92,113.1,107297.0,112.1588,112.1588,111.5758,111.7537,107297.0
2024-04-22 11:00:00,113.09,113.12,112.78,112.85,66647.0,111.7438,111.7735,111.4375,111.5067,66647.0
2024-04-22 11:10:00,112.84,112.92,112.57,112.79,202732.0,111.4968,111.5758,111.23,111.4474,202732.0
2024-04-22 11:20:00,112.81,113.26,112.75,113.25,74890.0,111.4672,111.9118,111.4079,111.9019,74890.0
2024-04-22 11:30:00,113.27,113.63,113.22,113.57,204679.0,111.9217,112.2774,111.8723,112.2181,204679.0
2024-04-22 11:40:00,113.6,113.65,113.26,113.44,134978.0,112.2478,112.2972,111.9118,112.0897,134978.0
2024-04-22 11:50:00,113.45,113.92,113.43,113.9,151479.0,112.0995,112.5639,112.0798,112.5442,151479.0
2024-04-22 12:00:00,113.92,114.15,113.84,114.01,115475.0,112.5639,112.7912,112.4849,112.6529,115475.0
2024-04-22 12:10:00,113.99,114.66,113.99,114.3,93888.0,112.6331,113.2951,112.6331,112.9394,93888.0
2024-04-22 12:20:00,114.3,114.46,114.08,114.16,59913.0,112.9394,113.0975,112.722,112.8011,59913.0
2024-04-22 12:30:00,114.15,114.19,113.85,114.18,34208.0,112.7912,112.8307,112.4948,112.8209,34208.0
2024-04-22 12:40:00,114.22,114.5,114.12,114.34,56460.0,112.8604,113.137,112.7616,112.9789,56460.0
2024-04-22 12:50:00,114.37,114.63,114.21,114.6,46675.0,113.0086,113.2655,112.8505,113.2359,46675.0
2024-04-22 13:00:00,114.6,114.98,114.49,114.85,136649.0,113.2359,113.6113,113.1272,113.4829,136649.0
2024-04-22 13:10:00,114.81,115.09,114.81,114.97,63040.0,113.4434,113.72,113.4434,113.6014,63040.0
2024-04-22 13:20:00,114.99,115.72,114.96,115.71,130799.0,113.6212,114.3425,113.5916,114.3326,130799.0
2024-04-22 13:30:00,115.71,115.91,115.62,115.82,135514.0,114.3326,114.5303,114.2437,114.4413,135514.0
2024-04-22 13:40:00,115.82,116.34,115.71,116.32,113671.0,114.4413,114.9551,114.3326,114.9354,113671.0
2024-04-22 13:50:00,116.31,116.98,116.26,116.68,195976.0,114.9255,115.5875,114.8761,115.2911,195976.0
2024-04-22 14:00:00,116.68,116.86,116.51,116.8,121960.0,115.2911,115.4689,115.1231,115.4097,121960.0
2024-04-22 14:10:00,116.8,117.06,116.7,117.0,90843.0,115.4097,115.6666,115.3109,115.6073,90843.0
2024-04-22 14:20:00,117.03,117.28,117.0,117.09,100036.0,115.6369,115.8839,115.6073,115.6962,100036.0
2024-04-22 14:30:00,117.12,117.31,116.74,116.88,99231.0,115.7259,115.9136,115.3504,115.4887,99231.0
2024-04-22 14:40:00,116.9,116.93,116.25,116.36,119153.0,115.5085,115.5381,114.8662,114.9749,119153.0
2024-04-22 14:50:00,116.35,116.63,116.12,116.59,94098.0,114.965,115.2417,114.7378,115.2022,94098.0
2024-04-22 15:00:00,116.55,116.61,116.27,116.37,55471.0,115.1626,115.2219,114.886,114.9848,55471.0
2024-04-22 15:10:00,116.37,116.5,116.22,116.22,60698.0,114.9848,115.1132,114.8366,114.8366,60698.0
2024-04-22 15:20:00,116.21,116.22,115.86,116.11,117994.0,114.8267,114.8366,114.4809,114.7279,117994.0
2024-04-22 15:30:00,116.06,116.13,115.17,115.24,184497.0,114.6785,114.7476,113.7991,113.8682,184497.0
2024-04-22 15:40:00,115.2,115.89,115.13,115.82,177854.0,113.8287,114.5105,113.7595,114.4413,177854.0
2024-04-22 15:50:00,115.81,115.81,114.94,115.46,375426.0,114.4314,114.4314,113.5718,114.0856,375426.0
2024-04-23 09:30:00,116.88,116.99,116.5,116.9,204500.0,115.4887,115.5974,115.1132,115.5085,204500.0
2024-04-23 09:40:00,116.92,117.93,116.81,117.65,331039.0,115.5282,116.5262,115.4195,116.2495,331039.0
2024-04-23 09:50:00,117.66,118.2,117.23,117.79,227813.0,116.2594,116.793,115.8345,116.3879,227813.0
2024-04-23 10:00:00,117.83,118.22,117.53,117.99,176317.0,116.4274,116.8128,116.131,116.5855,176317.0
2024-04-23 10:10:00,117.98,118.26,117.83,118.19,98088.0,116.5756,116.8523,116.4274,116.7831,98088.0
2024-04-23 10:20:00,118.17,118.7,118.02,118.66,125433.0,116.7634,117.287,116.6151,117.2475,125433.0
2024-04-23 10:30:00,118.68,119.21,118.68,118.8,172719.0,117.2673,117.791,117.2673,117.3859,172719.0
2024-04-23 10:40:00,118.8,119.01,118.61,118.78,116726.0,117.3859,117.5934,117.1981,117.3661,116726.0
2024-04-23 10:50:00,118.82,119.35,118.68,119.25,90443.0,117.4056,117.9293,117.2673,117.8305,90443.0
2024-04-23 11:00:00,119.29,119.35,118.47,118.5,115235.0,117.87,117.9293,117.0598,117.0894,115235.0
2024-04-23 11:10:00,118.54,119.08,118.54,119.01,63226.0,117.129,117.6625,117.129,117.5934,63226.0
2024-04-23 11:20:00,119.04,119.23,118.94,119.0,78626.0,117.623,117.8107,117.5242,117.5835,78626.0
2024-04-23 11:30:00,118.99,119.12,118.73,119.0,79863.0,117.5736,117.702,117.3167,117.5835,79863.0
2024-04-23 11:40:00,119.0,119.05,118.64,118.75,90780.0,117.5835,117.6329,117.2278,117.3365,90780.0
2024-04-23 11:50:00,118.75,118.91,118.61,118.69,35166.0,117.3365,117.4945,117.1981,117.2772,35166.0
2024-04-23 12:00:00,118.69,119.1,118.58,119.07,103668.0,117.2772,117.6823,117.1685,117.6526,103668.0
2024-04-23 12:10:00,119.05,119.39,118.95,119.19,70508.0,117.6329,117.9688,117.5341,117.7712,70508.0
2024-04-23 12:20:00,119.18,119.41,119.12,119.32,57419.0,117.7613,117.9886,117.702,117.8997,57419.0
2024-04-23 12:30:00,119.32,119.49,119.24,119.46,102003.0,117.8997,118.0676,117.8206,118.038,102003.0
2024-04-23 12:40:00,119.45,119.52,119.35,119.43,57947.0,118.0281,118.0973,117.9293,118.0084,57947.0
2024-04-23 12:50:00,119.43,119.46,119.06,119.26,78724.0,118.0084,118.038,117.6428,117.8404,78724.0
2024-04-23 13:00:00,119.23,119.5,119.03,119.29,89625.0,117.8107,118.0775,117.6131,117.87,89625.0
2024-04-23 13:10:00,119.31,119.35,118.83,119.1,93958.0,117.8898,117.9293,117.4155,117.6823,93958.0
2024-04-23 13:20:00,119.13,119.39,119.09,119.37,52731.0,117.7119,117.9688,117.6724,117.9491,52731.0
2024-04-23 13:30:00,119.39,119.45,119.22,119.43,34336.0,117.9688,118.0281,117.8009,118.0084,34336.0
2024-04-23 13:40:00,119.46,119.77,119.41,119.71,96038.0,118.038,118.3443,117.9886,118.285,96038.0
2024-04-23 13:50:00,119.68,119.85,119.62,119.78,64439.0,118.2554,118.4234,118.1961,118.3542,64439.0
2024-04-23 14:00:00,119.8,119.84,119.64,119.67,54271.0,118.374,118.4135,118.2159,118.2455,54271.0
2024-04-23 14:10:00,119.71,119.83,119.47,119.64,49237.0,118.285,118.4036,118.0479,118.2159,49237.0
2024-04-23 14:20:00,119.67,119.86,119.67,119.74,40074.0,118.2455,118.4332,118.2455,118.3147,40074.0
2024-04-23 14:30:00,119.76,119.79,119.54,119.68,47294.0,118.3344,118.3641,118.117,118.2554,47294.0
2024-04-23 14:40:00,119.7,119.87,119.58,119.63,59289.0,118.2751,118.4431,118.1566,118.206,59289.0
2024-04-23 14:50:00,119.63,119.65,119.3,119.64,55471.0,118.206,118.2257,117.8799,118.2159,55471.0
2024-04-23 15:00:00,119.63,119.65,119.09,119.28,65926.0,118.206,118.2257,117.6724,117.8601,65926.0
2024-04-23 15:10:00,119.32,119.59,119.23,119.35,47268.0,117.8997,118.1665,117.8107,117.9293,47268.0
2024-04-23 15:20:00,119.36,119.46,119.28,119.38,37539.0,117.9392,118.038,117.8601,117.959,37539.0
2024-04-23 15:30:00,119.36,119.59,119.26,119.51,92625.0,117.9392,118.1665,117.8404,118.0874,92625.0
2024-04-23 15:40:00,119.53,119.6,119.37,119.59,114240.0,118.1072,118.1763,117.9491,118.1665,114240.0
2024-04-23 15:50:00,119.57,119.62,119.1,119.55,393853.0,118.1467,118.1961,117.6823,118.1269,393853.0
2024-04-24 09:30:00,120.15,120.49,119.73,120.35,329231.0,118.7198,119.0557,118.3048,118.9174,329231.0
2024-04-24 09:40:00,120.44,120.66,120.26,120.46,116921.0,119.0063,119.2237,118.8285,119.0261,116921.0
2024-04-24 09:50:00,120.5,120.72,119.8,119.93,117780.0,119.0656,119.283,118.374,118.5024,117780.0
2024-04-24 10:00:00,119.97,120.53,119.91,120.48,89783.0,118.5419,119.0953,118.4826,119.0459,89783.0
2024-04-24 10:10:00,120.49,120.58,119.75,119.8,111206.0,119.0557,119.1447,118.3245,118.374,111206.0
2024-04-24 10:20:00,119.85,120.26,119.75,119.91,68616.0,118.4234,118.8285,118.3245,118.4826,68616.0
2024-04-24 10:30:00,119.95,120.07,119.54,119.58,84795.0,118.5222,118.6407,118.117,118.1566,84795.0
2024-04-24 10:40:00,119.56,119.62,119.11,119.46,93048.0,118.1368,118.1961,117.6922,118.038,93048.0
2024-04-24 10:50:00,119.42,119.42,119.05,119.22,68334.0,117.9985,117.9985,117.6329,117.8009,68334.0
2024-04-24 11:00:00,119.19,119.33,118.53,118.68,108461.0,117.7712,117.9095,117.1191,117.2673,108461.0
2024-04-24 11:10:00,118.71,118.85,118.49,118.6,74945.0,117.2969,117.4353,117.0795,117.1882,74945.0
2024-04-24 11:20:00,118.55,118.84,118.39,118.77,88468.0,117.1388,117.4254,116.9807,117.3562,88468.0
2024-04-24 11:30:00,118.79,119.13,118.75,119.03,59829.0,117.376,117.7119,117.3365,117.6131,59829.0
2024-04-24 11:40:00,119.08,119.08,118.07,118.36,117304.0,117.6625,117.6625,116.6645,116.9511,117304.0
2024-04-24 11:50:00,118.37,118.38,118.08,118.17,93515.0,116.961,116.9709,116.6744,116.7634,93515.0
2024-04-24 12:00:00,118.15,118.62,118.07,118.14,77114.0,116.7436,117.208,116.6645,116.7337,77114.0
2024-04-24 12:10:00,118.19,118.32,117.96,118.25,72964.0,116.7831,116.9116,116.5559,116.8424,72964.0
2024-04-24 12:20:00,118.24,118.45,118.08,118.42,50319.0,116.8325,117.04,116.6744,117.0104,50319.0
2024-04-24 12:30:00,118.4,118.4,117.79,118.06,63532.0,116.9906,116.9906,116.3879,116.6547,63532.0
2024-04-24 12:40:00,118.05,118.05,117.74,117.91,53598.0,116.6448,116.6448,116.3385,116.5065,53598.0
2024-04-24 12:50:00,117.89,118.63,117.81,118.57,204272.0,116.4867,117.2179,116.4076,117.1586,204272.0
2024-04-24 13:00:00,118.58,118.74,118.39,118.54,72019.0,117.1685,117.3266,116.9807,117.129,72019.0
2024-04-24 13:10:00,118.64,118.98,118.62,118.9,190664.0,117.2278,117.5637,117.208,117.4847,190664.0
2024-04-24 13:20:00,118.92,119.23,118.78,119.2,78132.0,117.5044,117.8107,117.3661,117.7811,78132.0
2024-04-24 13:30:00,119.2,119.82,119.2,119.6,80971.0,117.7811,118.3937,117.7811,118.1763,80971.0
2024-04-24 13:40:00,119.65,120.13,119.63,119.89,85079.0,118.2257,118.7,118.206,118.4629,85079.0
2024-04-24 13:50:00,119.89,120.15,119.83,120.07,57187.0,118.4629,118.7198,118.4036,118.6407,57187.0
2024-04-24 14:00:00,120.1,120.13,119.3,119.64,90711.0,118.6704,118.7,117.8799,118.2159,90711.0
2024-04-24 14:10:00,119.65,119.76,118.96,119.14,67277.0,118.2257,118.3344,117.544,117.7218,67277.0
2024-04-24 14:20:00,119.22,119.4,119.02,119.09,44822.0,117.8009,117.9787,117.6032,117.6724,44822.0
2024-04-24 14:30:00,119.1,119.18,118.67,119.04,94017.0,117.6823,117.7613,117.2574,117.623,94017.0
2024-04-24 14:40:00,119.05,119.2,118.94,118.97,71278.0,117.6329,117.7811,117.5242,117.5538,71278.0
2024-04-24 14:50:00,118.98,118.99,118.62,118.66,60343.0,117.5637,117.5736,117.208,117.2475,60343.0
2024-04-24 15:00:00,118.63,119.05,118.52,119.04,84414.0,117.2179,117.6329,117.1092,117.623,84414.0
2024-04-24 15:10:00,118.98,119.29,118.98,119.21,64327.0,117.5637,117.87,117.5637,117.791,64327.0
2024-04-24 15:20:00,119.21,119.89,119.16,119.65,97482.0,117.791,118.4629,117.7416,118.2257,97482.0
2024-04-24 15:30:00,119.63,119.68,119.45,119.5,52708.0,118.206,118.2554,118.0281,118.0775,52708.0
2024-04-24 15:40:00,119.51,119.75,119.44,119.61,106476.0,118.0874,118.3245,118.0182,118.1862,106476.0
2024-04-24 15:50:00,119.58,119.88,119.35,119.35,1171980.0,118.1566,118.453,117.9293,117.9293,1171980.0
2024-04-25 09:30:00,114.79,114.91,114.22,114.37,611447.0,113.4236,113.5422,112.8604,113.0086,611447.0
2024-04-25 09:40:00,114.35,114.93,114.25,114.39,304659.0,112.9888,113.5619,112.89,113.0284,304659.0
2024-04-25 09:50:00,114.37,114.61,113.89,114.08,216842.0,113.0086,113.2457,112.5343,112.722,216842.0
2024-04-25 10:00:00,114.1,114.33,113.6,114.16,181411.0,112.7418,112.9691,112.2478,112.8011,181411.0
2024-04-25 10:10:00,114.16,115.15,114.1,114.92,288101.0,112.8011,113.7793,112.7418,113.552,288101.0
2024-04-25 10:20:00,114.93,115.22,114.82,115.11,134325.0,113.5619,113.8485,113.4532,113.7398,134325.0
2024-04-25 10:30:00,115.11,115.26,114.58,114.75,232701.0,113.7398,113.888,113.2161,113.3841,232701.0
2024-04-25 10:40:00,114.76,114.78,114.27,114.36,135430.0,113.3939,113.4137,112.9098,112.9987,135430.0
2024-04-25 10:50:00,114.37,114.53,114.08,114.29,71931.0,113.0086,113.1667,112.722,112.9295,71931.0
2024-04-25 11:00:00,114.25,114.81,114.23,114.74,128828.0,112.89,113.4434,112.8703,113.3742,128828.0
2024-04-25 11:10:00,114.74,114.91,114.53,114.8,82685.0,113.3742,113.5422,113.1667,113.4335,82685.0
2024-04-25 11:20:00,114.79,115.22,114.65,115.18,87357.0,113.4236,113.8485,113.2853,113.8089,87357.0
2024-04-25 11:30:00,115.2,115.22,114.65,115.08,111451.0,113.8287,113.8485,113.2853,113.7101,111451.0
2024-04-25 11:40:00,115.08,115.22,114.83,114.88,80191.0,113.7101,113.8485,113.4631,113.5125,80191.0
2024-04-25 11:50:00,114.87,115.67,114.87,115.58,189587.0,113.5026,114.2931,113.5026,114.2042,189587.0
2024-04-25 12:00:00,115.55,115.98,115.43,115.81,95719.0,114.1745,114.5994,114.056,114.4314,95719.0
2024-04-25 12:10:00,115.84,115.98,115.32,115.82,93594.0,114.4611,114.5994,113.9473,114.4413,93594.0
2024-04-25 12:20:00,115.78,116.43,115.72,116.34,96459.0,114.4018,115.0441,114.3425,114.9551,96459.0
2024-04-25 12:30:00,116.35,116.44,116.06,116.17,69817.0,114.965,115.0539,114.6785,114.7872,69817.0
2024-04-25 12:40:00,116.21,116.44,116.04,116.28,46742.0,114.8267,115.0539,114.6587,114.8959,46742.0
2024-04-25 12:50:00,116.31,116.83,116.23,116.67,70279.0,114.9255,115.4393,114.8464,115.2812,70279.0
2024-04-25 13:00:00,116.67,117.05,116.54,116.67,106703.0,115.2812,115.6567,115.1528,115.2812,106703.0
2024-04-25 13:10:00,116.65,116.8,116.45,116.51,38928.0,115.2614,115.4097,115.0638,115.1231,38928.0
2024-04-25 13:20:00,116.53,116.64,116.08,116.6,101301.0,115.1429,115.2516,114.6982,115.212,101301.0
2024-04-25 13:30:00,116.55,117.51,116.48,117.49,88891.0,115.1626,116.1112,115.0935,116.0914,88891.0
2024-04-25 13:40:00,117.5,117.9,117.23,117.73,104042.0,116.1013,116.4966,115.8345,116.3286,104042.0
2024-04-25 13:50:00,117.69,118.09,117.64,117.91,142154.0,116.2891,116.6843,116.2397,116.5065,142154.0
2024-04-25 14:00:00,117.94,117.97,117.57,117.89,79171.0,116.5361,116.5657,116.1705,116.4867,79171.0
2024-04-25 14:10:00,117.9,118.01,117.72,117.94,54196.0,116.4966,116.6053,116.3187,116.5361,54196.0
2024-04-25 14:20:00,117.95,117.98,116.8,116.81,113949.0,116.546,116.5756,115.4097,115.4195,113949.0
2024-04-25 14:30:00,116.77,117.37,116.74,116.93,111134.0,115.38,115.9729,115.3504,115.5381,111134.0
2024-04-25 14:40:00,116.89,117.0,116.62,116.78,83495.0,115.4986,115.6073,115.2318,115.3899,83495.0
2024-04-25 14:50:00,116.75,117.19,116.58,117.15,128711.0,115.3603,115.795,115.1923,115.7555,128711.0
2024-04-25 15:00:00,117.19,117.89,117.11,117.72,146584.0,115.795,116.4867,115.716,116.3187,146584.0
2024-04-25 15:10:00,117.73,118.34,117.63,118.31,101176.0,116.3286,116.9313,116.2298,116.9017,101176.0
2024-04-25 15:20:00,118.3,118.42,118.12,118.38,110367.0,116.8918,117.0104,116.714,116.9709,110367.0
2024-04-25 15:30:00,118.32,118.32,117.74,117.82,106555.0,116.9116,116.9116,116.3385,116.4175,106555.0
2024-04-25 15:40:00,117.83,117.84,117.3,117.36,75764.0,116.4274,116.4373,115.9037,115.963,75764.0
2024-04-25 15:50:00,117.35,117.92,117.33,117.84,233465.0,115.9531,116.5163,115.9334,116.4373,233465.0
2024-04-26 09:30:00,119.85,120.61,119.38,120.46,364403.0,118.4234,119.1743,117.959,119.0261,364403.0
2024-04-26 09:40:00,120.49,120.55,120.04,120.55,152529.0,119.0557,119.115,118.6111,119.115,152529.0
2024-04-26 09:50:00,120.57,121.15,120.47,120.87,165434.0,119.1348,119.7079,119.036,119.4312,165434.0
2024-04-26 10:00:00,120.97,121.48,120.73,121.41,183020.0,119.53,120.034,119.2929,119.9648,183020.0
2024-04-26 10:10:00,121.39,121.69,121.38,121.53,141113.0,119.945,120.2415,119.9351,120.0834,141113.0
2024-04-26 10:20:00,121.53,121.64,121.02,121.05,181558.0,120.0834,120.1921,119.5794,119.6091,181558.0
2024-04-26 10:30:00,121.08,121.55,120.84,121.31,102878.0,119.6387,120.1031,119.4016,119.866,102878.0
2024-04-26 10:40:00,121.32,121.49,121.12,121.43,98624.0,119.8759,120.0438,119.6782,119.9845,98624.0
2024-04-26 10:50:00,121.44,121.62,121.1,121.52,68332.0,119.9944,120.1723,119.6585,120.0735,68332.0
2024-04-26 11:00:00,121.55,122.07,121.46,121.51,126870.0,120.1031,120.6169,120.0142,120.0636,126870.0
2024-04-26 11:10:00,121.52,121.54,120.79,121.19,145048.0,120.0735,120.0932,119.3522,119.7474,145048.0
2024-04-26 11:20:00,121.19,121.24,120.87,121.12,72486.0,119.7474,119.7968,119.4312,119.6782,72486.0
2024-04-26 11:30:00,121.17,121.25,120.98,121.17,63836.0,119.7276,119.8067,119.5399,119.7276,63836.0
2024-04-26 11:40:00,121.16,121.7,121.14,121.62,75674.0,119.7178,120.2513,119.698,120.1723,75674.0
2024-04-26 11:50:00,121.66,121.66,121.25,121.38,48348.0,120.2118,120.2118,119.8067,119.9351,48348.0
2024-04-26 12:00:00,121.38,121.39,121.1,121.34,41736.0,119.9351,119.945,119.6585,119.8956,41736.0
2024-04-26 12:10:00,121.37,121.54,121.31,121.47,50076.0,119.9253,120.0932,119.866,120.0241,50076.0
2024-04-26 12:20:00,121.44,121.62,121.4,121.56,40909.0,119.9944,120.1723,119.9549,120.113,40909.0
2024-04-26 12:30:00,121.56,121.86,121.44,121.84,41158.0,120.113,120.4094,119.9944,120.3897,41158.0
2024-04-26 12:40:00,121.83,121.88,121.64,121.79,62333.0,120.3798,120.4292,120.1921,120.3403,62333.0
2024-04-26 12:50:00,121.8,122.08,121.77,122.08,61614.0,120.3501,120.6268,120.3205,120.6268,61614.0
2024-04-26 13:00:00,122.09,122.2,121.9,121.95,49397.0,120.6367,120.7454,120.449,120.4984,49397.0
2024-04-26 13:10:00,121.98,122.19,121.96,122.0,32800.0,120.528,120.7355,120.5082,120.5478,32800.0
2024-04-26 13:20:00,122.05,122.25,122.01,122.1,39012.0,120.5972,120.7948,120.5576,120.6466,39012.0
2024-04-26 13:30:00,122.13,122.31,122.01,122.09,46667.0,120.6762,120.8541,120.5576,120.6367,46667.0
2024-04-26 13:40:00,122.11,122.22,121.75,122.2,66484.0,120.6565,120.7651,120.3007,120.7454,66484.0
2024-04-26 13:50:00,122.18,122.22,121.95,121.98,41456.0,120.7256,120.7651,120.4984,120.528,41456.0
2024-04-26 14:00:00,122.02,122.03,121.76,121.84,41567.0,120.5675,120.5774,120.3106,120.3897,41567.0
2024-04-26 14:10:00,121.82,121.96,121.66,121.7,30794.0,120.3699,120.5082,120.2118,120.2513,30794.0
2024-04-26 14:20:00,121.68,121.82,121.54,121.61,52556.0,120.2316,120.3699,120.0932,120.1624,52556.0
2024-04-26 14:30:00,121.67,121.75,121.4,121.74,63233.0,120.2217,120.3007,119.9549,120.2909,63233.0
2024-04-26 14:40:00,121.72,121.82,121.59,121.63,55072.0,120.2711,120.3699,120.1426,120.1822,55072.0
2024-04-26 14:50:00,121.69,121.97,121.5,121.96,62594.0,120.2415,120.5181,120.0537,120.5082,62594.0
2024-04-26 15:00:00,121.96,122.02,121.74,122.02,68421.0,120.5082,120.5675,120.2909,120.5675,68421.0
2024-04-26 15:10:00,122.01,122.06,121.83,121.92,79851.0,120.5576,120.6071,120.3798,120.4687,79851.0
2024-04-26 15:20:00,121.91,122.13,121.9,122.12,230505.0,120.4588,120.6762,120.449,120.6663,230505.0
2024-04-26 15:30:00,122.11,122.11,121.72,121.76,94267.0,120.6565,120.6565,120.2711,120.3106,94267.0
2024-04-26 15:40:00,121.75,121.79,121.31,121.58,139517.0,120.3007,120.3403,119.866,120.1328,139517.0
2024-04-26 15:50:00,121.59,121.65,121.09,121.15,288540.0,120.1426,120.2019,119.6486,119.7079,288540.0
2024-04-29 09:30:00,122.41,122.89,122.34,122.43,277081.0,120.9529,121.4272,120.8837,120.9726,277081.0
2024-04-29 09:40:00,122.38,122.38,121.66,122.11,132713.0,120.9232,120.9232,120.2118,120.6565,132713.0
2024-04-29 09:50:00,122.11,122.11,121.73,122.04,68003.0,120.6565,120.6565,120.281,120.5873,68003.0
2024-04-29 10:00:00,122.06,122.46,122.06,122.35,74130.0,120.6071,121.0023,120.6071,120.8936,74130.0
2024-04-29 10:10:00,122.33,122.68,122.28,122.53,63675.0,120.8738,121.2197,120.8244,121.0715,63675.0
2024-04-29 10:20:00,122.53,122.71,122.35,122.52,51025.0,121.0715,121.2493,120.8936,121.0616,51025.0
2024-04-29 10:30:00,122.52,122.8,122.15,122.27,75374.0,121.0616,121.3382,120.696,120.8146,75374.0
2024-04-29 10:40:00,122.27,122.46,122.02,122.14,62631.0,120.8146,121.0023,120.5675,120.6861,62631.0
2024-04-29 10:50:00,122.14,122.4,122.09,122.3,32058.0,120.6861,120.943,120.6367,120.8442,32058.0
2024-04-29 11:00:00,122.26,122.32,121.96,122.13,75354.0,120.8047,120.864,120.5082,120.6762,75354.0
2024-04-29 11:10:00,122.1,122.25,122.03,122.24,21298.0,120.6466,120.7948,120.5774,120.7849,21298.0
2024-04-29 11:20:00,122.18,122.22,121.96,122.06,49420.0,120.7256,120.7651,120.5082,120.6071,49420.0
2024-04-29 11:30:00,122.08,122.08,121.65,121.73,140234.0,120.6268,120.6268,120.2019,120.281,140234.0
2024-04-29 11:40:00,121.73,122.09,121.69,121.89,51842.0,120.281,120.6367,120.2415,120.4391,51842.0
2024-04-29 11:50:00,121.93,122.17,121.88,122.13,32025.0,120.4786,120.7157,120.4292,120.6762,32025.0
2024-04-29 12:00:00,122.13,122.35,122.05,122.31,35453.0,120.6762,120.8936,120.5972,120.8541,35453.0
2024-04-29 12:10:00,122.22,122.43,122.22,122.34,18402.0,120.7651,120.9726,120.7651,120.8837,18402.0
2024-04-29 12:20:00,122.34,122.46,122.24,122.45,29545.0,120.8837,121.0023,120.7849,120.9924,29545.0
2024-04-29 12:30:00,122.47,122.6,122.36,122.42,47078.0,121.0122,121.1406,120.9035,120.9628,47078.0
2024-04-29 12:40:00,122.42,122.54,122.15,122.4,64906.0,120.9628,121.0813,120.696,120.943,64906.0
2024-04-29 12:50:00,122.4,122.42,122.21,122.29,15471.0,120.943,120.9628,120.7553,120.8343,15471.0
2024-04-29 13:00:00,122.3,122.3,122.06,122.15,37381.0,120.8442,120.8442,120.6071,120.696,37381.0
2024-04-29 13:10:00,122.25,122.37,122.16,122.2,22398.0,120.7948,120.9134,120.7059,120.7454,22398.0
2024-04-29 13:20:00,122.32,122.64,122.32,122.62,41562.0,120.864,121.1801,120.864,121.1604,41562.0
2024-04-29 13:30:00,122.64,122.7,122.49,122.61,43850.0,121.1801,121.2394,121.0319,121.1505,43850.0
2024-04-29 13:40:00,122.59,122.73,122.56,122.58,32159.0,121.1307,121.2691,121.1011,121.1209,32159.0
2024-04-29 13:50:00,122.58,122.61,122.43,122.49,30485.0,121.1209,121.1505,120.9726,121.0319,30485.0
2024-04-29 14:00:00,122.48,122.48,122.19,122.33,30206.0,121.0221,121.0221,120.7355,120.8738,30206.0
2024-04-29 14:10:00,122.33,122.41,122.22,122.25,17455.0,120.8738,120.9529,120.7651,120.7948,17455.0
2024-04-29 14:20:00,122.28,122.35,122.08,122.12,19566.0,120.8244,120.8936,120.6268,120.6663,19566.0
2024-04-29 14:30:00,122.08,122.08,121.36,121.63,104213.0,120.6268,120.6268,119.9154,120.1822,104213.0
2024-04-29 14:40:00,121.65,122.03,121.65,121.94,43806.0,120.2019,120.5774,120.2019,120.4885,43806.0
2024-04-29 14:50:00,121.95,122.14,121.85,122.05,35542.0,120.4984,120.6861,120.3996,120.5972,35542.0
2024-04-29 15:00:00,122.04,122.04,120.39,120.99,169147.0,120.5873,120.5873,118.9569,119.5498,169147.0
2024-04-29 15:10:00,121.06,121.31,120.97,121.21,69706.0,119.619,119.866,119.53,119.7672,69706.0
2024-04-29 15:20:00,121.21,121.54,121.21,121.38,74123.0,119.7672,120.0932,119.7672,119.9351,74123.0
2024-04-29 15:30:00,121.39,121.58,121.27,121.41,33379.0,119.945,120.1328,119.8265,119.9648,33379.0
2024-04-29 15:40:00,121.43,121.73,121.3,121.53,71297.0,119.9845,120.281,119.8561,120.0834,71297.0
2024-04-29 15:50:00,121.51,122.5,121.5,122.4,187080.0,120.0636,121.0418,120.0537,120.943,187080.0
2024-04-30 09:30:00,121.27,121.51,121.0,121.43,236511.0,119.8265,120.0636,119.5597,119.9845,236511.0
2024-04-30 09:40:00,121.42,121.98,121.4,121.74,118373.0,119.9747,120.528,119.9549,120.2909,118373.0
2024-04-30 09:50:00,121.76,121.76,121.44,121.7,51362.0,120.3106,120.3106,119.9944,120.2513,51362.0
2024-04-30 10:00:00,121.79,122.0,121.55,121.81,120735.0,120.3403,120.5478,120.1031,120.36,120735.0
2024-04-30 10:10:00,121.81,121.96,121.37,121.76,95954.0,120.36,120.5082,119.9253,120.3106,95954.0
2024-04-30 10:20:00,121.77,121.83,121.1,121.1,72179.0,120.3205,120.3798,119.6585,119.6585,72179.0
2024-04-30 10:30:00,121.1,121.3,120.96,121.26,63313.0,119.6585,119.8561,119.5201,119.8166,63313.0
2024-04-30 10:40:00,121.27,121.86,121.23,121.66,84647.0,119.8265,120.4094,119.7869,120.2118,84647.0
2024-04-30 10:50:00,121.72,121.72,121.2,121.33,180815.0,120.2711,120.2711,119.7573,119.8857,180815.0
2024-04-30 11:00:00,121.35,121.35,120.29,120.42,101660.0,119.9055,119.9055,118.8581,118.9866,101660.0
2024-04-30 11:10:00,120.43,120.47,119.72,120.14,226044.0,118.9965,119.036,118.2949,118.7099,226044.0
2024-04-30 11:20:00,120.18,120.22,119.89,120.06,80490.0,118.7494,118.789,118.4629,118.6309,80490.0
2024-04-30 11:30:00,120.09,120.11,119.63,119.87,66266.0,118.6605,118.6803,118.206,118.4431,66266.0
2024-04-30 11:40:00,119.88,119.88,119.48,119.62,99413.0,118.453,118.453,118.0578,118.1961,99413.0
2024-04-30 11:50:00,119.61,119.96,119.46,119.88,81969.0,118.1862,118.532,118.038,118.453,81969.0
2024-04-30 12:00:00,119.89,119.89,119.52,119.67,68872.0,118.4629,118.4629,118.0973,118.2455,68872.0
2024-04-30 12:10:00,119.7,120.01,119.69,119.97,76854.0,118.2751,118.5815,118.2653,118.5419,76854.0
2024-04-30 12:20:00,119.96,120.17,119.88,119.92,53002.0,118.532,118.7395,118.453,118.4925,53002.0
2024-04-30 12:30:00,119.94,119.94,118.85,118.94,152767.0,118.5123,118.5123,117.4353,117.5242,152767.0
2024-04-30 12:40:00,118.96,118.98,118.58,118.73,100405.0,117.544,117.5637,117.1685,117.3167,100405.0
2024-04-30 12:50:00,118.73,119.05,118.67,118.91,62880.0,117.3167,117.6329,117.2574,117.4945,62880.0
2024-04-30 13:00:00,118.9,119.22,118.69,118.93,105269.0,117.4847,117.8009,117.2772,117.5143,105269.0
2024-04-30 13:10:00,118.94,119.03,118.51,118.76,69862.0,117.5242,117.6131,117.0993,117.3463,69862.0
2024-04-30 13:20:00,118.78,119.17,118.78,118.89,52409.0,117.3661,117.7515,117.3661,117.4748,52409.0
2024-04-30 13:30:00,118.9,119.19,118.81,119.17,56169.0,117.4847,117.7712,117.3957,117.7515,56169.0
2024-04-30 13:40:00,119.2,119.42,118.95,119.31,52282.0,117.7811,117.9985,117.5341,117.8898,52282.0
2024-04-30 13:50:00,119.3,119.62,119.28,119.55,57615.0,117.8799,118.1961,117.8601,118.1269,57615.0
2024-04-30 14:00:00,119.54,119.81,119.34,119.44,51834.0,118.117,118.3838,117.9194,118.0182,51834.0
2024-04-30 14:10:00,119.45,119.57,119.17,119.24,36480.0,118.0281,118.1467,117.7515,117.8206,36480.0
2024-04-30 14:20:00,119.24,119.48,118.79,118.85,70668.0,117.8206,118.0578,117.376,117.4353,70668.0
2024-04-30 14:30:00,118.87,119.26,118.86,119.16,36666.0,117.455,117.8404,117.4451,117.7416,36666.0
2024-04-30 14:40:00,119.25,119.25,118.67,118.69,62515.0,117.8305,117.8305,117.2574,117.2772,62515.0
2024-04-30 14:50:00,118.72,118.72,118.28,118.6,103584.0,117.3068,117.3068,116.872,117.1882,103584.0
2024-04-30 15:00:00,118.57,118.88,118.51,118.77,38434.0,117.1586,117.4649,117.0993,117.3562,38434.0
2024-04-30 15:10:00,118.81,118.93,118.36,118.38,79229.0,117.3957,117.5143,116.9511,116.9709,79229.0
2024-04-30 15:20:00,118.42,118.61,118.14,118.53,100430.0,117.0104,117.1981,116.7337,117.1191,100430.0
2024-04-30 15:30:00,118.55,118.73,118.29,118.41,86960.0,117.1388,117.3167,116.8819,117.0005,86960.0
2024-04-30 15:40:00,118.39,118.83,118.34,118.78,204957.0,116.9807,117.4155,116.9313,117.3661,204957.0
2024-04-30 15:50:00,118.76,118.77,116.59,116.59,392983.0,117.3463,117.3562,115.2022,115.2022,392983.0
2024-05-01 09:30:00,116.07,116.4,115.95,116.12,193180.0,114.6884,115.0144,114.5698,114.7378,193180.0
2024-05-01 09:40:00,116.12,116.12,115.67,115.78,90286.0,114.7378,114.7378,114.2931,114.4018,90286.0
2024-05-01 09:50:00,115.83,115.89,115.42,115.73,120425.0,114.4512,114.5105,114.0461,114.3524,120425.0
2024-05-01 10:00:00,115.74,116.0,115.17,115.46,145314.0,114.3623,114.6192,113.7991,114.0856,145314.0
2024-05-01 10:10:00,115.47,115.7,115.18,115.58,75089.0,114.0955,114.3228,113.8089,114.2042,75089.0
2024-05-01 10:20:00,115.57,115.88,115.37,115.67,62525.0,114.1943,114.5006,113.9967,114.2931,62525.0
2024-05-01 10:30:00,115.7,115.97,115.54,115.91,48767.0,114.3228,114.5895,114.1647,114.5303,48767.0
2024-05-01 10:40:00,115.9,116.04,115.64,115.97,56299.0,114.5204,114.6587,114.2635,114.5895,56299.0
2024-05-01 10:50:00,115.96,116.22,115.89,116.07,55597.0,114.5797,114.8366,114.5105,114.6884,55597.0
2024-05-01 11:00:00,116.07,116.17,115.67,115.68,71664.0,114.6884,114.7872,114.2931,114.303,71664.0
2024-05-01 11:10:00,115.71,115.73,115.16,115.27,102180.0,114.3326,114.3524,113.7892,113.8979,102180.0
2024-05-01 11:20:00,115.26,115.7,115.23,115.69,73363.0,113.888,114.3228,113.8584,114.3129,73363.0
2024-05-01 11:30:00,115.69,115.87,115.6,115.87,49877.0,114.3129,114.4907,114.2239,114.4907,49877.0
2024-05-01 11:40:00,115.89,116.1,115.71,115.73,64064.0,114.5105,114.718,114.3326,114.3524,64064.0
2024-05-01 11:50:00,115.71,115.78,115.29,115.29,55840.0,114.3326,114.4018,113.9176,113.9176,55840.0
2024-05-01 12:00:00,115.26,115.48,115.03,115.46,59080.0,113.888,114.1054,113.6607,114.0856,59080.0
2024-05-01 12:10:00,115.5,115.87,115.5,115.63,43048.0,114.1251,114.4907,114.1251,114.2536,43048.0
2024-05-01 12:20:00,115.63,115.91,115.58,115.84,37580.0,114.2536,114.5303,114.2042,114.4611,37580.0
2024-05-01 12:30:00,115.82,115.86,115.55,115.61,29153.0,114.4413,114.4809,114.1745,114.2338,29153.0
2024-05-01 12:40:00,115.59,115.66,115.4,115.58,38292.0,114.2141,114.2832,114.0263,114.2042,38292.0
2024-05-01 12:50:00,115.56,115.63,115.33,115.41,28163.0,114.1844,114.2536,113.9572,114.0362,28163.0
2024-05-01 13:00:00,115.44,115.54,115.23,115.35,18450.0,114.0659,114.1647,113.8584,113.9769,18450.0
2024-05-01 13:10:00,115.38,115.38,115.07,115.12,24637.0,114.0066,114.0066,113.7003,113.7497,24637.0
2024-05-01 13:20:00,115.1,115.67,115.1,115.62,34093.0,113.7299,114.2931,113.7299,114.2437,34093.0
2024-05-01 13:30:00,115.64,116.09,115.6,115.87,42812.0,114.2635,114.7081,114.2239,114.4907,42812.0
2024-05-01 13:40:00,115.86,115.89,115.57,115.81,31851.0,114.4809,114.5105,114.1943,114.4314,31851.0
2024-05-01 13:50:00,115.75,115.89,115.67,115.78,33181.0,114.3722,114.5105,114.2931,114.4018,33181.0
2024-05-01 14:00:00,115.83,116.72,115.7,116.11,271622.0,114.4512,115.3306,114.3228,114.7279,271622.0
2024-05-01 14:10:00,116.07,116.32,115.72,116.22,77712.0,114.6884,114.9354,114.3425,114.8366,77712.0
2024-05-01 14:20:00,116.2,117.32,116.05,117.29,118941.0,114.8168,115.9235,114.6686,115.8938,118941.0
2024-05-01 14:30:00,117.24,118.21,115.81,118.04,389054.0,115.8444,116.8029,114.4314,116.6349,389054.0
2024-05-01 14:40:00,118.03,119.99,117.81,119.53,444419.0,116.625,118.5617,116.4076,118.1072,444419.0
2024-05-01 14:50:00,119.56,120.3,119.53,120.23,269599.0,118.1368,118.868,118.1072,118.7988,269599.0
2024-05-01 15:00:00,120.27,120.85,119.49,120.21,318413.0,118.8384,119.4115,118.0676,118.7791,318413.0
2024-05-01 15:10:00,120.14,120.51,119.73,119.96,125912.0,118.7099,119.0755,118.3048,118.532,125912.0
2024-05-01 15:20:00,119.86,120.36,118.97,119.61,228628.0,118.4332,118.9273,117.5538,118.1862,228628.0
2024-05-01 15:30:00,119.64,119.64,116.81,117.26,269203.0,118.2159,118.2159,115.4195,115.8642,269203.0
2024-05-01 15:40:00,117.27,117.92,116.87,117.51,202410.0,115.8741,116.5163,115.4788,116.1112,202410.0
2024-05-01 15:50:00,117.52,117.52,115.19,115.32,485302.0,116.1211,116.1211,113.8188,113.9473,485302.0
2024-05-02 09:30:00,117.89,118.24,116.71,116.76,246854.0,116.4867,116.8325,115.3207,115.3701,246854.0
2024-05-02 09:40:00,116.81,117.02,116.18,116.19,137674.0,115.4195,115.627,114.797,114.8069,137674.0
2024-05-02 09:50:00,116.2,116.65,116.17,116.37,76574.0,114.8168,115.2614,114.7872,114.9848,76574.0
2024-05-02 10:00:00,116.37,116.37,114.71,114.86,233239.0,114.9848,114.9848,113.3445,113.4928,233239.0
2024-05-02 10:10:00,114.86,115.9,114.83,115.74,146796.0,113.4928,114.5204,113.4631,114.3623,146796.0
2024-05-02 10:20:00,115.8,116.55,115.52,116.37,146114.0,114.4216,115.1626,114.1449,114.9848,146114.0
2024-05-02 10:30:00,116.36,116.77,116.08,116.3,122699.0,114.9749,115.38,114.6982,114.9156,122699.0
2024-05-02 10:40:00,116.3,116.42,115.47,116.27,126673.0,114.9156,115.0342,114.0955,114.886,126673.0
2024-05-02 10:50:00,116.21,116.84,116.03,116.7,107001.0,114.8267,115.4492,114.6488,115.3109,107001.0
2024-05-02 11:00:00,116.7,117.17,116.51,117.13,79772.0,115.3109,115.7753,115.1231,115.7357,79772.0
2024-05-02 11:10:00,117.14,117.17,116.91,116.91,71349.0,115.7456,115.7753,115.5184,115.5184,71349.0
2024-05-02 11:20:00,116.93,117.05,116.39,116.48,72680.0,115.5381,115.6567,115.0045,115.0935,72680.0
2024-05-02 11:30:00,116.5,116.59,115.96,116.34,116997.0,115.1132,115.2022,114.5797,114.9551,116997.0
2024-05-02 11:40:00,116.3,116.69,116.28,116.54,57543.0,114.9156,115.301,114.8959,115.1528,57543.0
2024-05-02 11:50:00,116.5,117.07,116.5,116.93,79712.0,115.1132,115.6764,115.1132,115.5381,79712.0
2024-05-02 12:00:00,116.94,117.0,116.53,116.57,22470.0,115.548,115.6073,115.1429,115.1824,22470.0
2024-05-02 12:10:00,116.61,116.62,116.18,116.32,45192.0,115.2219,115.2318,114.797,114.9354,45192.0
2024-05-02 12:20:00,116.3,116.69,116.25,116.61,47614.0,114.9156,115.301,114.8662,115.2219,47614.0
2024-05-02 12:30:00,116.59,116.59,115.96,116.45,62536.0,115.2022,115.2022,114.5797,115.0638,62536.0
2024-05-02 12:40:00,116.44,116.67,116.41,116.62,43435.0,115.0539,115.2812,115.0243,115.2318,43435.0
2024-05-02 12:50:00,116.66,116.72,116.33,116.57,31664.0,115.2713,115.3306,114.9453,115.1824,31664.0
2024-05-02 13:00:00,116.62,117.06,116.62,116.99,82930.0,115.2318,115.6666,115.2318,115.5974,82930.0
2024-05-02 13:10:00,116.99,117.56,116.95,117.36,78661.0,115.5974,116.1606,115.5579,115.963,78661.0
2024-05-02 13:20:00,117.32,117.87,117.29,117.86,67716.0,115.9235,116.4669,115.8938,116.457,67716.0
2024-05-02 13:30:00,117.86,118.02,117.36,117.57,73375.0,116.457,116.6151,115.963,116.1705,73375.0
2024-05-02 13:40:00,117.6,117.81,117.42,117.6,37616.0,116.2001,116.4076,116.0223,116.2001,37616.0
2024-05-02 13:50:00,117.62,117.78,117.51,117.66,19882.0,116.2199,116.378,116.1112,116.2594,19882.0
2024-05-02 14:00:00,117.69,118.23,117.6,118.14,82137.0,116.2891,116.8226,116.2001,116.7337,82137.0
2024-05-02 14:10:00,118.2,118.27,117.76,117.84,82978.0,116.793,116.8622,116.3582,116.4373,82978.0
2024-05-02 14:20:00,117.86,118.14,117.78,118.08,35778.0,116.457,116.7337,116.378,116.6744,35778.0
2024-05-02 14:30:00,118.15,118.49,118.07,118.35,54352.0,116.7436,117.0795,116.6645,116.9412,54352.0
2024-05-02 14:40:00,118.36,118.67,118.2,118.51,57520.0,116.9511,117.2574,116.793,117.0993,57520.0
2024-05-02 14:50:00,118.56,118.89,118.53,118.76,128498.0,117.1487,117.4748,117.1191,117.3463,128498.0
2024-05-02 15:00:00,118.79,118.97,118.35,118.94,69798.0,117.376,117.5538,116.9412,117.5242,69798.0
2024-05-02 15:10:00,118.98,119.07,118.42,118.52,67682.0,117.5637,117.6526,117.0104,117.1092,67682.0
2024-05-02 15:20:00,118.58,118.92,118.51,118.7,57292.0,117.1685,117.5044,117.0993,117.287,57292.0
2024-05-02 15:30:00,118.67,118.75,117.89,118.15,86326.0,117.2574,117.3365,116.4867,116.7436,86326.0
2024-05-02 15:40:00,118.18,118.18,117.67,118.02,72321.0,116.7732,116.7732,116.2693,116.6151,72321.0
2024-05-02 15:50:00,118.03,118.56,117.83,118.47,173850.0,116.625,117.1487,116.4274,117.0598,173850.0
2024-05-03 09:30:00,122.77,122.92,121.67,122.05,352410.0,121.3086,121.4568,120.2217,120.5972,352410.0
2024-05-03 09:40:00,122.11,123.07,122.08,122.92,159532.0,120.6565,121.605,120.6268,121.4568,159532.0
2024-05-03 09:50:00,122.9,123.33,122.63,123.05,187970.0,121.4371,121.8619,121.1703,121.5853,187970.0
2024-05-03 10:00:00,123.28,123.64,121.63,122.02,371687.0,121.8125,122.1682,120.1822,120.5675,371687.0
2024-05-03 10:10:00,122.01,122.2,121.41,121.68,264925.0,120.5576,120.7454,119.9648,120.2316,264925.0
2024-05-03 10:20:00,121.72,122.05,121.0,121.7,164010.0,120.2711,120.5972,119.5597,120.2513,164010.0
2024-05-03 10:30:00,121.75,122.09,121.04,121.64,116622.0,120.3007,120.6367,119.5992,120.1921,116622.0
2024-05-03 10:40:00,121.67,122.23,121.44,122.01,97199.0,120.2217,120.775,119.9944,120.5576,97199.0
2024-05-03 10:50:00,121.93,121.96,121.28,121.3,76695.0,120.4786,120.5082,119.8363,119.8561,76695.0
2024-05-03 11:00:00,121.38,121.63,120.99,121.14,76828.0,119.9351,120.1822,119.5498,119.698,76828.0
2024-05-03 11:10:00,121.18,121.6,120.94,121.44,80485.0,119.7375,120.1525,119.5004,119.9944,80485.0
2024-05-03 11:20:00,121.53,121.84,121.34,121.76,57845.0,120.0834,120.3897,119.8956,120.3106,57845.0
2024-05-03 11:30:00,121.78,122.31,121.78,122.23,124554.0,120.3304,120.8541,120.3304,120.775,124554.0
2024-05-03 11:40:00,122.24,122.42,121.94,122.1,80761.0,120.7849,120.9628,120.4885,120.6466,80761.0
2024-05-03 11:50:00,122.08,122.59,122.05,122.27,53542.0,120.6268,121.1307,120.5972,120.8146,53542.0
2024-05-03 12:00:00,122.32,122.61,122.3,122.6,67804.0,120.864,121.1505,120.8442,121.1406,67804.0
2024-05-03 12:10:00,122.59,122.63,122.29,122.34,53995.0,121.1307,121.1703,120.8343,120.8837,53995.0
2024-05-03 12:20:00,122.39,122.74,122.24,122.6,61193.0,120.9331,121.279,120.7849,121.1406,61193.0
2024-05-03 12:30:00,122.61,122.9,122.53,122.87,81548.0,121.1505,121.4371,121.0715,121.4074,81548.0
2024-05-03 12:40:00,122.89,122.9,122.63,122.65,31589.0,121.4272,121.4371,121.1703,121.19,31589.0
2024-05-03 12:50:00,122.7,122.7,122.26,122.45,43820.0,121.2394,121.2394,120.8047,120.9924,43820.0
2024-05-03 13:00:00,122.45,122.76,122.37,122.65,40734.0,120.9924,121.2987,120.9134,121.19,40734.0
2024-05-03 13:10:00,122.62,123.0,122.62,122.77,67575.0,121.1604,121.5359,121.1604,121.3086,67575.0
2024-05-03 13:20:00,122.79,122.84,122.63,122.71,35744.0,121.3284,121.3778,121.1703,121.2493,35744.0
2024-05-03 13:30:00,122.73,122.89,122.45,122.89,24612.0,121.2691,121.4272,120.9924,121.4272,24612.0
2024-05-03 13:40:00,122.89,123.02,122.65,122.89,51850.0,121.4272,121.5556,121.19,121.4272,51850.0
2024-05-03 13:50:00,122.85,123.08,122.83,122.9,33646.0,121.3876,121.6149,121.3679,121.4371,33646.0
2024-05-03 14:00:00,122.87,123.24,122.87,123.2,46673.0,121.4074,121.773,121.4074,121.7335,46673.0
2024-05-03 14:10:00,123.24,123.32,123.09,123.32,45290.0,121.773,121.8521,121.6248,121.8521,45290.0
2024-05-03 14:20:00,123.29,123.34,123.17,123.19,84842.0,121.8224,121.8718,121.7038,121.7236,84842.0
2024-05-03 14:30:00,123.17,123.34,123.07,123.07,44324.0,121.7038,121.8718,121.605,121.605,44324.0
2024-05-03 14:40:00,123.04,123.26,122.92,123.09,50788.0,121.5754,121.7928,121.4568,121.6248,50788.0
2024-05-03 14:50:00,123.12,123.23,122.83,123.03,47669.0,121.6544,121.7631,121.3679,121.5655,47669.0
2024-05-03 15:00:00,123.04,123.24,122.84,123.14,43711.0,121.5754,121.773,121.3778,121.6742,43711.0
2024-05-03 15:10:00,123.17,123.23,122.91,122.96,199302.0,121.7038,121.7631,121.4469,121.4963,199302.0
2024-05-03 15:20:00,122.96,123.14,122.87,123.1,46947.0,121.4963,121.6742,121.4074,121.6347,46947.0
2024-05-03 15:30:00,123.11,123.16,122.79,123.06,53863.0,121.6446,121.694,121.3284,121.5951,53863.0
2024-05-03 15:40:00,123.05,123.17,122.76,122.77,53298.0,121.5853,121.7038,121.2987,121.3086,53298.0
2024-05-03 15:50:00,122.8,123.15,122.76,122.85,205734.0,121.3382,121.6841,121.2987,121.3876,205734.0
2024-05-06 09:30:00,124.56,124.86,124.29,124.73,255566.0,123.0773,123.3737,122.8105,123.2453,255566.0
2024-05-06 09:40:00,124.74,125.03,124.69,124.98,128066.0,123.2551,123.5417,123.2057,123.4923,128066.0
2024-05-06 09:50:00,124.97,125.01,124.78,124.91,109497.0,123.4824,123.5219,123.2947,123.4231,109497.0
2024-05-06 10:00:00,124.93,125.17,124.83,125.12,129867.0,123.4429,123.68,123.3441,123.6306,129867.0
2024-05-06 10:10:00,125.11,125.13,124.83,124.89,116697.0,123.6207,123.6405,123.3441,123.4034,116697.0
2024-05-06 10:20:00,124.89,125.14,124.8,124.99,58832.0,123.4034,123.6504,123.3144,123.5022,58832.0
2024-05-06 10:30:00,125.0,125.13,124.89,125.11,73786.0,123.5121,123.6405,123.4034,123.6207,73786.0
2024-05-06 10:40:00,125.13,125.23,124.91,125.04,59547.0,123.6405,123.7393,123.4231,123.5516,59547.0
2024-05-06 10:50:00,125.04,125.12,124.92,124.98,25791.0,123.5516,123.6306,123.433,123.4923,25791.0
2024-05-06 11:00:00,124.98,125.0,124.66,125.0,81640.0,123.4923,123.5121,123.1761,123.5121,81640.0
2024-05-06 11:10:00,125.04,125.06,124.79,124.9,21789.0,123.5516,123.5713,123.3046,123.4132,21789.0
2024-05-06 11:20:00,124.93,124.98,124.76,124.84,48785.0,123.4429,123.4923,123.2749,123.354,48785.0
2024-05-06 11:30:00,124.85,125.0,124.77,124.93,39104.0,123.3638,123.5121,123.2848,123.4429,39104.0
2024-05-06 11:40:00,124.93,125.16,124.89,125.06,54314.0,123.4429,123.6701,123.4034,123.5713,54314.0
2024-05-06 11:50:00,125.08,125.1,124.99,125.03,58914.0,123.5911,123.6109,123.5022,123.5417,58914.0
2024-05-06 12:00:00,125.03,125.03,124.88,124.9,46770.0,123.5417,123.5417,123.3935,123.4132,46770.0
2024-05-06 12:10:00,124.89,124.9,124.74,124.76,40900.0,123.4034,123.4132,123.2551,123.2749,40900.0
2024-05-06 12:20:00,124.76,124.92,124.55,124.9,78648.0,123.2749,123.433,123.0674,123.4132,78648.0
2024-05-06 12:30:00,124.91,125.11,124.85,125.1,53620.0,123.4231,123.6207,123.3638,123.6109,53620.0
2024-05-06 12:40:00,125.09,125.29,124.9,125.06,80132.0,123.601,123.7986,123.4132,123.5713,80132.0
2024-05-06 12:50:00,125.08,125.26,124.91,125.24,40312.0,123.5911,123.769,123.4231,123.7492,40312.0
2024-05-06 13:00:00,125.25,125.46,125.16,125.16,88632.0,123.7591,123.9666,123.6701,123.6701,88632.0
2024-05-06 13:10:00,125.15,125.2,124.95,124.98,34784.0,123.6603,123.7097,123.4626,123.4923,34784.0
2024-05-06 13:20:00,125.06,125.25,125.05,125.22,21471.0,123.5713,123.7591,123.5615,123.7294,21471.0
2024-05-06 13:30:00,125.17,125.32,125.17,125.27,26633.0,123.68,123.8282,123.68,123.7788,26633.0
2024-05-06 13:40:00,125.29,125.47,125.22,125.32,28713.0,123.7986,123.9765,123.7294,123.8282,28713.0
2024-05-06 13:50:00,125.35,125.52,125.33,125.42,58388.0,123.8579,124.0259,123.8381,123.9271,58388.0
2024-05-06 14:00:00,125.42,125.62,125.37,125.61,79908.0,123.9271,124.1247,123.8776,124.1148,79908.0
2024-05-06 14:10:00,125.6,125.68,125.56,125.61,32304.0,124.1049,124.184,124.0654,124.1148,32304.0
2024-05-06 14:20:00,125.6,126.04,125.46,125.91,136929.0,124.1049,124.5397,123.9666,124.4112,136929.0
2024-05-06 14:30:00,125.93,125.94,125.7,125.72,49503.0,124.431,124.4409,124.2037,124.2235,49503.0
2024-05-06 14:40:00,125.75,125.9,125.67,125.82,50367.0,124.2531,124.4013,124.1741,124.3223,50367.0
2024-05-06 14:50:00,125.83,125.92,125.73,125.79,46544.0,124.3322,124.4211,124.2334,124.2927,46544.0
2024-05-06 15:00:00,125.78,125.81,125.57,125.76,60643.0,124.2828,124.3124,124.0753,124.263,60643.0
2024-05-06 15:10:00,125.78,125.78,125.41,125.6,88867.0,124.2828,124.2828,123.9172,124.1049,88867.0
2024-05-06 15:20:00,125.62,125.7,125.54,125.56,46762.0,124.1247,124.2037,124.0456,124.0654,46762.0
2024-05-06 15:30:00,125.56,125.75,125.44,125.75,53559.0,124.0654,124.2531,123.9468,124.2531,53559.0
2024-05-06 15:40:00,125.75,126.03,125.69,126.0,94822.0,124.2531,124.5298,124.1938,124.5002,94822.0
2024-05-06 15:50:00,125.99,126.63,125.81,126.62,270928.0,124.4903,125.1227,124.3124,125.1128,270928.0
2024-05-07 09:30:00,127.31,127.59,127.15,127.29,222088.0,125.7946,126.0712,125.6365,125.7748,222088.0
2024-05-07 09:40:00,127.34,127.51,127.09,127.14,110600.0,125.8242,125.9922,125.5772,125.6266,110600.0
2024-05-07 09:50:00,127.16,127.34,127.02,127.02,143692.0,125.6463,125.8242,125.508,125.508,143692.0
2024-05-07 10:00:00,127.06,127.24,126.85,127.21,132856.0,125.5475,125.7254,125.34,125.6957,132856.0
2024-05-07 10:10:00,127.19,127.42,127.17,127.38,65428.0,125.676,125.9032,125.6562,125.8637,65428.0
2024-05-07 10:20:00,127.4,127.45,127.04,127.12,58952.0,125.8835,125.9329,125.5278,125.6068,58952.0
2024-05-07 10:30:00,127.1,127.29,127.07,127.11,30779.0,125.5871,125.7748,125.5574,125.5969,30779.0
2024-05-07 10:40:00,127.15,127.42,127.08,127.42,39732.0,125.6365,125.9032,125.5673,125.9032,39732.0
2024-05-07 10:50:00,127.42,127.81,127.39,127.72,95564.0,125.9032,126.2886,125.8736,126.1997,95564.0
2024-05-07 11:00:00,127.76,127.83,127.61,127.65,38061.0,126.2392,126.3084,126.091,126.1305,38061.0
2024-05-07 11:10:00,127.65,127.8,127.64,127.67,74186.0,126.1305,126.2787,126.1206,126.1503,74186.0
2024-05-07 11:20:00,127.7,127.8,127.52,127.62,62421.0,126.1799,126.2787,126.0021,126.1009,62421.0
2024-05-07 11:30:00,127.61,127.7,127.41,127.5,35736.0,126.091,126.1799,125.8934,125.9823,35736.0
2024-05-07 11:40:00,127.5,127.74,127.48,127.65,33661.0,125.9823,126.2194,125.9625,126.1305,33661.0
2024-05-07 11:50:00,127.67,127.77,127.55,127.69,21958.0,126.1503,126.2491,126.0317,126.17,21958.0
2024-05-07 12:00:00,127.71,127.8,127.63,127.79,44155.0,126.1898,126.2787,126.1107,126.2688,44155.0
2024-05-07 12:10:00,127.78,127.84,127.64,127.79,19237.0,126.259,126.3182,126.1206,126.2688,19237.0
2024-05-07 12:20:00,127.81,127.82,127.69,127.76,13362.0,126.2886,126.2985,126.17,126.2392,13362.0
2024-05-07 12:30:00,127.75,127.76,127.45,127.65,69759.0,126.2293,126.2392,125.9329,126.1305,69759.0
2024-05-07 12:40:00,127.69,127.75,127.48,127.6,26228.0,126.17,126.2293,125.9625,126.0811,26228.0
2024-05-07 12:50:00,127.61,127.61,127.34,127.53,72332.0,126.091,126.091,125.8242,126.0119,72332.0
2024-05-07 13:00:00,127.55,127.74,127.55,127.68,49169.0,126.0317,126.2194,126.0317,126.1602,49169.0
2024-05-07 13:10:00,127.68,127.79,127.62,127.76,32628.0,126.1602,126.2688,126.1009,126.2392,32628.0
2024-05-07 13:20:00,127.79,127.99,127.77,127.93,59754.0,126.2688,126.4665,126.2491,126.4072,59754.0
2024-05-07 13:30:00,127.94,128.05,127.77,127.8,46422.0,126.4171,126.5257,126.2491,126.2787,46422.0
2024-05-07 13:40:00,127.78,127.8,127.04,127.09,104073.0,126.259,126.2787,125.5278,125.5772,104073.0
2024-05-07 13:50:00,127.07,127.42,126.74,126.91,120857.0,125.5574,125.9032,125.2313,125.3993,120857.0
2024-05-07 14:00:00,126.91,127.21,126.84,126.96,59785.0,125.3993,125.6957,125.3302,125.4487,59785.0
2024-05-07 14:10:00,126.98,127.2,126.73,126.77,70791.0,125.4685,125.6859,125.2215,125.261,70791.0
2024-05-07 14:20:00,126.77,126.99,126.68,126.8,49348.0,125.261,125.4784,125.1721,125.2906,49348.0
2024-05-07 14:30:00,126.75,126.85,126.5,126.65,82113.0,125.2412,125.34,124.9942,125.1424,82113.0
2024-05-07 14:40:00,126.63,126.96,126.62,126.88,60620.0,125.1227,125.4487,125.1128,125.3697,60620.0
2024-05-07 14:50:00,126.86,126.94,126.71,126.9,54335.0,125.3499,125.429,125.2017,125.3894,54335.0
2024-05-07 15:00:00,126.91,127.07,126.76,127.01,62722.0,125.3993,125.5574,125.2511,125.4981,62722.0
2024-05-07 15:10:00,127.01,127.07,126.66,126.87,52769.0,125.4981,125.5574,125.1523,125.3598,52769.0
2024-05-07 15:20:00,126.9,127.11,126.84,127.01,72913.0,125.3894,125.5969,125.3302,125.4981,72913.0
2024-05-07 15:30:00,127.04,127.13,126.9,127.1,45141.0,125.5278,125.6167,125.3894,125.5871,45141.0
2024-05-07 15:40:00,127.12,127.21,126.89,127.2,115945.0,125.6068,125.6957,125.3796,125.6859,115945.0
2024-05-07 15:50:00,127.21,127.54,126.98,127.06,1121713.0,125.6957,126.0218,125.4685,125.5475,1121713.0
2024-05-08 09:30:00,125.57,126.06,125.47,126.06,194965.0,124.0753,124.5594,123.9765,124.5594,194965.0
2024-05-08 09:40:00,126.01,126.41,125.79,126.35,145178.0,124.51,124.9053,124.2927,124.846,145178.0
2024-05-08 09:50:00,126.33,126.5,126.24,126.5,91168.0,124.8262,124.9942,124.7373,124.9942,91168.0
2024-05-08 10:00:00,126.49,126.6,126.3,126.34,42786.0,124.9843,125.093,124.7966,124.8361,42786.0
2024-05-08 10:10:00,126.33,126.49,126.16,126.4,61035.0,124.8262,124.9843,124.6582,124.8954,61035.0
2024-05-08 10:20:00,126.43,126.93,126.42,126.82,80871.0,124.925,125.4191,124.9152,125.3104,80871.0
2024-05-08 10:30:00,126.8,126.83,126.63,126.73,48767.0,125.2906,125.3203,125.1227,125.2215,48767.0
2024-05-08 10:40:00,126.72,127.38,126.7,127.27,114698.0,125.2116,125.8637,125.1918,125.755,114698.0
2024-05-08 10:50:00,127.29,127.31,127.03,127.13,39642.0,125.7748,125.7946,125.5179,125.6167,39642.0
2024-05-08 11:00:00,127.18,127.35,126.89,126.93,37437.0,125.6661,125.8341,125.3796,125.4191,37437.0
2024-05-08 11:10:00,126.97,126.98,126.58,126.84,78035.0,125.4586,125.4685,125.0732,125.3302,78035.0
2024-05-08 11:20:00,126.83,127.0,126.71,126.86,52683.0,125.3203,125.4882,125.2017,125.3499,52683.0
2024-05-08 11:30:00,126.85,127.04,126.77,126.81,36667.0,125.34,125.5278,125.261,125.3005,36667.0
2024-05-08 11:40:00,126.81,126.89,126.59,126.76,36699.0,125.3005,125.3796,125.0831,125.2511,36699.0
2024-05-08 11:50:00,126.77,126.85,126.66,126.7,12350.0,125.261,125.34,125.1523,125.1918,12350.0
2024-05-08 12:00:00,126.71,126.87,126.63,126.72,17147.0,125.2017,125.3598,125.1227,125.2116,17147.0
2024-05-08 12:10:00,126.73,126.9,126.62,126.9,28973.0,125.2215,125.3894,125.1128,125.3894,28973.0
2024-05-08 12:20:00,126.93,126.94,126.7,126.72,18590.0,125.4191,125.429,125.1918,125.2116,18590.0
2024-05-08 12:30:00,126.74,126.75,126.31,126.53,59142.0,125.2313,125.2412,124.8065,125.0238,59142.0
2024-05-08 12:40:00,126.54,126.82,126.49,126.7,25680.0,125.0337,125.3104,124.9843,125.1918,25680.0
2024-05-08 12:50:00,126.7,126.7,126.47,126.58,33528.0,125.1918,125.1918,124.9646,125.0732,33528.0
2024-05-08 13:00:00,126.57,126.75,126.18,126.58,67499.0,125.0634,125.2412,124.678,125.0732,67499.0
2024-05-08 13:10:00,126.58,126.64,126.4,126.51,52541.0,125.0732,125.1325,124.8954,125.0041,52541.0
2024-05-08 13:20:00,126.5,126.53,126.24,126.34,49815.0,124.9942,125.0238,124.7373,124.8361,49815.0
2024-05-08 13:30:00,126.32,126.49,126.27,126.39,29862.0,124.8163,124.9843,124.7669,124.8855,29862.0
2024-05-08 13:40:00,126.36,126.79,126.35,126.73,55178.0,124.8559,125.2807,124.846,125.2215,55178.0
2024-05-08 13:50:00,126.74,126.92,126.7,126.88,43782.0,125.2313,125.4092,125.1918,125.3697,43782.0
2024-05-08 14:00:00,126.91,127.01,126.79,126.99,39295.0,125.3993,125.4981,125.2807,125.4784,39295.0
2024-05-08 14:10:00,127.01,127.14,126.94,127.08,56331.0,125.4981,125.6266,125.429,125.5673,56331.0
2024-05-08 14:20:00,127.08,127.11,126.83,127.02,72863.0,125.5673,125.5969,125.3203,125.508,72863.0
2024-05-08 14:30:00,127.04,127.16,126.93,127.03,45940.0,125.5278,125.6463,125.4191,125.5179,45940.0
2024-05-08 14:40:00,127.04,127.11,126.9,127.03,56900.0,125.5278,125.5969,125.3894,125.5179,56900.0
2024-05-08 14:50:00,127.02,127.02,126.78,126.87,79985.0,125.508,125.508,125.2709,125.3598,79985.0
2024-05-08 15:00:00,126.86,126.86,126.56,126.86,68181.0,125.3499,125.3499,125.0535,125.3499,68181.0
2024-05-08 15:10:00,126.86,127.1,126.78,127.06,28430.0,125.3499,125.5871,125.2709,125.5475,28430.0
2024-05-08 15:20:00,127.06,127.2,127.03,127.09,28224.0,125.5475,125.6859,125.5179,125.5772,28224.0
2024-05-08 15:30:00,127.07,127.25,127.06,127.11,43362.0,125.5574,125.7353,125.5475,125.5969,43362.0
2024-05-08 15:40:00,127.11,127.37,127.08,127.3,99904.0,125.5969,125.8538,125.5673,125.7847,99904.0
2024-05-08 15:50:00,127.3,127.37,127.01,127.01,160514.0,125.7847,125.8538,125.4981,125.4981,160514.0
2024-05-09 09:30:00,127.01,127.3,126.9,126.92,145116.0,125.4981,125.7847,125.3894,125.4092,145116.0
2024-05-09 09:40:00,126.91,126.91,126.54,126.73,112375.0,125.3993,125.3993,125.0337,125.2215,112375.0
2024-05-09 09:50:00,126.72,127.18,126.71,127.16,80030.0,125.2116,125.6661,125.2017,125.6463,80030.0
2024-05-09 10:00:00,127.19,127.62,127.12,127.46,83590.0,125.676,126.1009,125.6068,125.9428,83590.0
2024-05-09 10:10:00,127.47,127.77,127.13,127.23,79252.0,125.9527,126.2491,125.6167,125.7155,79252.0
2024-05-09 10:20:00,127.26,127.7,127.26,127.52,68296.0,125.7452,126.1799,125.7452,126.0021,68296.0
2024-05-09 10:30:00,127.52,128.33,127.52,128.2,108037.0,126.0021,126.8024,126.0021,126.674,108037.0
2024-05-09 10:40:00,128.18,128.28,127.99,128.19,95453.0,126.6542,126.753,126.4665,126.6641,95453.0
2024-05-09 10:50:00,128.21,128.41,128.14,128.31,60657.0,126.6838,126.8815,126.6147,126.7827,60657.0
2024-05-09 11:00:00,128.32,128.59,128.32,128.43,59712.0,126.7925,127.0593,126.7925,126.9012,59712.0
2024-05-09 11:10:00,128.46,128.49,128.26,128.35,45356.0,126.9309,126.9605,126.7332,126.8222,45356.0
2024-05-09 11:20:00,128.36,128.48,128.22,128.45,34339.0,126.8321,126.9506,126.6937,126.921,34339.0
2024-05-09 11:30:00,128.48,128.55,128.18,128.25,34912.0,126.9506,127.0198,126.6542,126.7234,34912.0
2024-05-09 11:40:00,128.26,128.26,127.93,128.09,97629.0,126.7332,126.7332,126.4072,126.5653,97629.0
2024-05-09 11:50:00,128.08,128.08,127.73,127.84,44932.0,126.5554,126.5554,126.2096,126.3182,44932.0
2024-05-09 12:00:00,127.84,128.02,127.74,128.02,26770.0,126.3182,126.4961,126.2194,126.4961,26770.0
2024-05-09 12:10:00,128.0,128.15,127.89,127.99,39519.0,126.4763,126.6246,126.3677,126.4665,39519.0
2024-05-09 12:20:00,127.99,128.19,127.97,128.05,23659.0,126.4665,126.6641,126.4467,126.5257,23659.0
2024-05-09 12:30:00,128.06,128.25,127.86,128.17,80445.0,126.5356,126.7234,126.338,126.6443,80445.0
2024-05-09 12:40:00,128.21,128.41,128.19,128.3,55654.0,126.6838,126.8815,126.6641,126.7728,55654.0
2024-05-09 12:50:00,128.31,128.48,128.3,128.38,27856.0,126.7827,126.9506,126.7728,126.8518,27856.0
2024-05-09 13:00:00,128.38,128.68,128.22,128.48,86591.0,126.8518,127.1482,126.6937,126.9506,86591.0
2024-05-09 13:10:00,128.47,128.65,128.35,128.42,40626.0,126.9407,127.1186,126.8222,126.8913,40626.0
2024-05-09 13:20:00,128.41,128.59,128.07,128.59,92027.0,126.8815,127.0593,126.5455,127.0593,92027.0
2024-05-09 13:30:00,128.59,128.59,128.41,128.46,25994.0,127.0593,127.0593,126.8815,126.9309,25994.0
2024-05-09 13:40:00,128.48,128.63,128.39,128.42,36130.0,126.9506,127.0988,126.8617,126.8913,36130.0
2024-05-09 13:50:00,128.43,128.46,128.34,128.38,10054.0,126.9012,126.9309,126.8123,126.8518,10054.0
2024-05-09 14:00:00,128.31,128.4,128.19,128.31,19216.0,126.7827,126.8716,126.6641,126.7827,19216.0
2024-05-09 14:10:00,128.33,128.44,128.23,128.38,27634.0,126.8024,126.9111,126.7036,126.8518,27634.0
2024-05-09 14:20:00,128.38,128.59,128.17,128.57,63276.0,126.8518,127.0593,126.6443,127.0396,63276.0
2024-05-09 14:30:00,128.56,128.74,128.47,128.66,43901.0,127.0297,127.2075,126.9407,127.1285,43901.0
2024-05-09 14:40:00,128.67,128.83,128.62,128.77,34687.0,127.1384,127.2965,127.089,127.2372,34687.0
2024-05-09 14:50:00,128.83,128.99,128.8,128.86,56917.0,127.2965,127.4546,127.2668,127.3261,56917.0
2024-05-09 15:00:00,128.9,128.98,128.73,128.86,68274.0,127.3656,127.4447,127.1977,127.3261,68274.0
2024-05-09 15:10:00,128.87,128.87,128.66,128.77,39659.0,127.336,127.336,127.1285,127.2372,39659.0
2024-05-09 15:20:00,128.77,128.85,128.65,128.71,36877.0,127.2372,127.3162,127.1186,127.1779,36877.0
2024-05-09 15:30:00,128.69,128.99,128.65,128.83,67541.0,127.1581,127.4546,127.1186,127.2965,67541.0
2024-05-09 15:40:00,128.83,128.83,128.64,128.73,66016.0,127.2965,127.2965,127.1087,127.1977,66016.0
2024-05-09 15:50:00,128.73,129.11,128.73,129.06,227120.0,127.1977,127.5731,127.1977,127.5237,227120.0
2024-05-10 09:30:00,130.22,130.57,129.92,130.48,235495.0,128.6699,129.0158,128.3735,128.9268,235495.0
2024-05-10 09:40:00,130.5,130.86,130.49,130.72,156716.0,128.9466,129.3023,128.9367,129.164,156716.0
2024-05-10 09:50:00,130.76,130.8,130.5,130.64,85440.0,129.2035,129.243,128.9466,129.0849,85440.0
2024-05-10 10:00:00,130.67,130.69,129.95,130.22,145005.0,129.1146,129.1343,128.4031,128.6699,145005.0
2024-05-10 10:10:00,130.21,130.21,129.76,129.8,107699.0,128.66,128.66,128.2154,128.2549,107699.0
2024-05-10 10:20:00,129.75,129.87,129.32,129.44,161925.0,128.2055,128.3241,127.7806,127.8992,161925.0
2024-05-10 10:30:00,129.44,129.65,129.26,129.64,95741.0,127.8992,128.1067,127.7213,128.0968,95741.0
2024-05-10 10:40:00,129.64,129.9,129.47,129.59,104013.0,128.0968,128.3537,127.9288,128.0474,104013.0
2024-05-10 10:50:00,129.55,129.69,128.89,129.24,106839.0,128.0079,128.1462,127.3557,127.7016,106839.0
2024-05-10 11:00:00,129.24,129.35,128.97,129.09,104181.0,127.7016,127.8103,127.4348,127.5534,104181.0
2024-05-10 11:10:00,129.1,129.27,129.0,129.04,68151.0,127.5632,127.7312,127.4644,127.504,68151.0
2024-05-10 11:20:00,129.03,129.34,129.03,129.27,48815.0,127.4941,127.8004,127.4941,127.7312,48815.0
2024-05-10 11:30:00,129.29,129.35,128.81,129.02,79887.0,127.751,127.8103,127.2767,127.4842,79887.0
2024-05-10 11:40:00,129.0,129.05,128.56,128.93,79992.0,127.4644,127.5138,127.0297,127.3953,79992.0
2024-05-10 11:50:00,128.94,129.22,128.93,129.17,51406.0,127.4052,127.6818,127.3953,127.6324,51406.0
2024-05-10 12:00:00,129.14,129.14,128.79,129.07,66294.0,127.6028,127.6028,127.2569,127.5336,66294.0
2024-05-10 12:10:00,129.1,129.27,129.02,129.13,42405.0,127.5632,127.7312,127.4842,127.5929,42405.0
2024-05-10 12:20:00,129.16,129.29,129.04,129.13,47610.0,127.6225,127.751,127.504,127.5929,47610.0
2024-05-10 12:30:00,129.13,129.24,128.98,129.05,28423.0,127.5929,127.7016,127.4447,127.5138,28423.0
2024-05-10 12:40:00,129.04,129.45,129.04,129.42,27828.0,127.504,127.9091,127.504,127.8794,27828.0
2024-05-10 12:50:00,129.42,129.46,129.25,129.28,51207.0,127.8794,127.919,127.7115,127.7411,51207.0
2024-05-10 13:00:00,129.26,129.35,128.96,128.98,35802.0,127.7213,127.8103,127.4249,127.4447,35802.0
2024-05-10 13:10:00,129.0,129.12,128.93,129.08,44605.0,127.4644,127.583,127.3953,127.5435,44605.0
2024-05-10 13:20:00,129.06,129.09,128.89,128.98,35072.0,127.5237,127.5534,127.3557,127.4447,35072.0
2024-05-10 13:30:00,129.02,129.16,128.98,129.08,23195.0,127.4842,127.6225,127.4447,127.5435,23195.0
2024-05-10 13:40:00,129.08,129.1,128.82,129.0,35342.0,127.5435,127.5632,127.2866,127.4644,35342.0
2024-05-10 13:50:00,129.03,129.51,129.02,129.49,50670.0,127.4941,127.9684,127.4842,127.9486,50670.0
2024-05-10 14:00:00,129.48,129.49,129.21,129.49,29243.0,127.9387,127.9486,127.6719,127.9486,29243.0
2024-05-10 14:10:00,129.5,129.59,129.41,129.56,28437.0,127.9585,128.0474,127.8696,128.0178,28437.0
2024-05-10 14:20:00,129.52,129.52,129.28,129.39,30557.0,127.9782,127.9782,127.7411,127.8498,30557.0
2024-05-10 14:30:00,129.38,129.39,128.99,129.14,43178.0,127.8399,127.8498,127.4546,127.6028,43178.0
2024-05-10 14:40:00,129.14,129.42,129.14,129.38,29176.0,127.6028,127.8794,127.6028,127.8399,29176.0
2024-05-10 14:50:00,129.39,129.58,129.39,129.56,39738.0,127.8498,128.0375,127.8498,128.0178,39738.0
2024-05-10 15:00:00,129.57,129.6,129.36,129.53,43115.0,128.0277,128.0573,127.8202,127.9881,43115.0
2024-05-10 15:10:00,129.5,129.71,129.46,129.69,39167.0,127.9585,128.166,127.919,128.1462,39167.0
2024-05-10 15:20:00,129.64,129.73,129.56,129.6,41780.0,128.0968,128.1858,128.0178,128.0573,41780.0
2024-05-10 15:30:00,129.66,129.77,129.44,129.72,46760.0,128.1166,128.2253,127.8992,128.1759,46760.0
2024-05-10 15:40:00,129.72,129.74,129.45,129.46,76508.0,128.1759,128.1956,127.9091,127.919,76508.0
2024-05-10 15:50:00,129.48,129.88,129.47,129.52,200053.0,127.9387,128.334,127.9288,127.9782,200053.0
2024-05-13 09:30:00,130.76,130.82,129.97,129.98,204717.0,129.2035,129.2628,128.4229,128.4328,204717.0
2024-05-13 09:40:00,130.0,130.01,129.67,129.8,126530.0,128.4525,128.4624,128.1265,128.2549,126530.0
2024-05-13 09:50:00,129.81,130.16,129.81,130.11,144358.0,128.2648,128.6106,128.2648,128.5612,144358.0
2024-05-13 10:00:00,130.09,130.14,129.94,130.09,68423.0,128.5415,128.5909,128.3933,128.5415,68423.0
2024-05-13 10:10:00,130.06,130.11,129.88,130.02,40271.0,128.5118,128.5612,128.334,128.4723,40271.0
2024-05-13 10:20:00,129.98,130.21,129.96,130.08,34354.0,128.4328,128.66,128.413,128.5316,34354.0
2024-05-13 10:30:00,130.05,130.05,129.73,129.86,57819.0,128.5019,128.5019,128.1858,128.3142,57819.0
2024-05-13 10:40:00,129.86,129.91,129.71,129.88,25766.0,128.3142,128.3636,128.166,128.334,25766.0
2024-05-13 10:50:00,129.88,129.89,129.68,129.76,47284.0,128.334,128.3438,128.1363,128.2154,47284.0
2024-05-13 11:00:00,129.79,129.83,129.55,129.7,50056.0,128.245,128.2846,128.0079,128.1561,50056.0
2024-05-13 11:10:00,129.7,129.92,129.7,129.79,27165.0,128.1561,128.3735,128.1561,128.245,27165.0
2024-05-13 11:20:00,129.83,129.83,129.44,129.53,46029.0,128.2846,128.2846,127.8992,127.9881,46029.0
2024-05-13 11:30:00,129.51,129.58,129.14,129.46,115945.0,127.9684,128.0375,127.6028,127.919,115945.0
2024-05-13 11:40:00,129.48,129.52,129.39,129.49,41109.0,127.9387,127.9782,127.8498,127.9486,41109.0
2024-05-13 11:50:00,129.49,129.68,129.48,129.65,29537.0,127.9486,128.1363,127.9387,128.1067,29537.0
2024-05-13 12:00:00,129.61,129.86,129.6,129.82,39245.0,128.0672,128.3142,128.0573,128.2747,39245.0
2024-05-13 12:10:00,129.85,129.85,129.66,129.76,24831.0,128.3043,128.3043,128.1166,128.2154,24831.0
2024-05-13 12:20:00,129.75,129.83,129.73,129.81,18134.0,128.2055,128.2846,128.1858,128.2648,18134.0
2024-05-13 12:30:00,129.79,129.84,129.74,129.77,19711.0,128.245,128.2944,128.1956,128.2253,19711.0
2024-05-13 12:40:00,129.78,129.79,129.65,129.7,18009.0,128.2352,128.245,128.1067,128.1561,18009.0
2024-05-13 12:50:00,129.69,129.77,129.59,129.59,28226.0,128.1462,128.2253,128.0474,128.0474,28226.0
2024-05-13 13:00:00,129.58,129.59,128.88,128.94,124284.0,128.0375,128.0474,127.3459,127.4052,124284.0
2024-05-13 13:10:00,128.92,129.44,128.63,129.33,84142.0,127.3854,127.8992,127.0988,127.7905,84142.0
2024-05-13 13:20:00,129.38,129.51,129.33,129.46,37574.0,127.8399,127.9684,127.7905,127.919,37574.0
2024-05-13 13:30:00,129.49,129.5,129.23,129.25,27723.0,127.9486,127.9585,127.6917,127.7115,27723.0
2024-05-13 13:40:00,129.25,129.31,129.13,129.22,40307.0,127.7115,127.7707,127.5929,127.6818,40307.0
2024-05-13 13:50:00,129.21,129.38,129.15,129.35,24695.0,127.6719,127.8399,127.6127,127.8103,24695.0
2024-05-13 14:00:00,129.32,129.32,129.08,129.27,26379.0,127.7806,127.7806,127.5435,127.7312,26379.0
2024-05-13 14:10:00,129.25,129.39,129.23,129.35,30711.0,127.7115,127.8498,127.6917,127.8103,30711.0
2024-05-13 14:20:00,129.39,129.46,129.34,129.41,17387.0,127.8498,127.919,127.8004,127.8696,17387.0
2024-05-13 14:30:00,129.4,129.53,129.31,129.51,30050.0,127.8597,127.9881,127.7707,127.9684,30050.0
2024-05-13 14:40:00,129.48,129.57,129.37,129.38,24147.0,127.9387,128.0277,127.83,127.8399,24147.0
2024-05-13 14:50:00,129.38,129.49,129.33,129.49,21902.0,127.8399,127.9486,127.7905,127.9486,21902.0
2024-05-13 15:00:00,129.5,129.6,129.42,129.44,39304.0,127.9585,128.0573,127.8794,127.8992,39304.0
2024-05-13 15:10:00,129.43,129.67,129.38,129.65,34052.0,127.8893,128.1265,127.8399,128.1067,34052.0
2024-05-13 15:20:00,129.66,129.69,129.19,129.43,64269.0,128.1166,128.1462,127.6522,127.8893,64269.0
2024-05-13 15:30:00,129.45,129.65,129.38,129.59,30092.0,127.9091,128.1067,127.8399,128.0474,30092.0
2024-05-13 15:40:00,129.6,129.62,129.36,129.38,73636.0,128.0573,128.0771,127.8202,127.8399,73636.0
2024-05-13 15:50:00,129.37,129.59,129.32,129.53,127909.0,127.83,128.0474,127.7806,127.9881,127909.0
2024-05-14 09:30:00,129.62,129.86,129.46,129.72,204633.0,128.0771,128.3142,127.919,128.1759,204633.0
2024-05-14 09:40:00,129.74,130.04,129.66,129.87,64976.0,128.1956,128.4921,128.1166,128.3241,64976.0
2024-05-14 09:50:00,129.89,130.02,129.71,129.76,65614.0,128.3438,128.4723,128.166,128.2154,65614.0
2024-05-14 10:00:00,129.71,130.18,129.7,130.18,69078.0,128.166,128.6304,128.1561,128.6304,69078.0
2024-05-14 10:10:00,130.2,130.25,129.5,129.57,159961.0,128.6502,128.6996,127.9585,128.0277,159961.0
2024-05-14 10:20:00,129.64,130.59,129.63,130.47,314561.0,128.0968,129.0355,128.0869,128.9169,314561.0
2024-05-14 10:30:00,130.48,130.48,129.26,129.59,104432.0,128.9268,128.9268,127.7213,128.0474,104432.0
2024-05-14 10:40:00,129.6,129.78,129.3,129.64,157215.0,128.0573,128.2352,127.7609,128.0968,157215.0
2024-05-14 10:50:00,129.58,130.1,129.55,130.06,86650.0,128.0375,128.5513,128.0079,128.5118,86650.0
2024-05-14 11:00:00,130.11,130.23,129.94,130.1,44284.0,128.5612,128.6798,128.3933,128.5513,44284.0
2024-05-14 11:10:00,130.15,130.38,130.04,130.05,225019.0,128.6008,128.828,128.4921,128.5019,225019.0
2024-05-14 11:20:00,130.03,130.24,129.99,130.24,33013.0,128.4822,128.6897,128.4427,128.6897,33013.0
2024-05-14 11:30:00,130.21,130.21,129.68,129.74,45560.0,128.66,128.66,128.1363,128.1956,45560.0
2024-05-14 11:40:00,129.78,129.91,129.53,129.71,31391.0,128.2352,128.3636,127.9881,128.166,31391.0
2024-05-14 11:50:00,129.73,129.84,129.6,129.6,18869.0,128.1858,128.2944,128.0573,128.0573,18869.0
2024-05-14 12:00:00,129.58,129.74,129.5,129.74,149004.0,128.0375,128.1956,127.9585,128.1956,149004.0
2024-05-14 12:10:00,129.71,129.77,129.55,129.58,51095.0,128.166,128.2253,128.0079,128.0375,51095.0
2024-05-14 12:20:00,129.59,129.61,129.41,129.51,41615.0,128.0474,128.0672,127.8696,127.9684,41615.0
2024-05-14 12:30:00,129.47,129.53,129.35,129.41,30770.0,127.9288,127.9881,127.8103,127.8696,30770.0
2024-05-14 12:40:00,129.39,129.49,129.31,129.42,26300.0,127.8498,127.9486,127.7707,127.8794,26300.0
2024-05-14 12:50:00,129.45,129.57,129.36,129.5,50617.0,127.9091,128.0277,127.8202,127.9585,50617.0
2024-05-14 13:00:00,129.56,129.57,129.25,129.33,60168.0,128.0178,128.0277,127.7115,127.7905,60168.0
2024-05-14 13:10:00,129.33,129.41,129.21,129.39,33243.0,127.7905,127.8696,127.6719,127.8498,33243.0
2024-05-14 13:20:00,129.39,129.59,129.31,129.56,28941.0,127.8498,128.0474,127.7707,128.0178,28941.0
2024-05-14 13:30:00,129.59,129.69,129.53,129.64,25283.0,128.0474,128.1462,127.9881,128.0968,25283.0
2024-05-14 13:40:00,129.64,129.88,129.64,129.74,30736.0,128.0968,128.334,128.0968,128.1956,30736.0
2024-05-14 13:50:00,129.73,129.8,129.63,129.75,17135.0,128.1858,128.2549,128.0869,128.2055,17135.0
2024-05-14 14:00:00,129.74,130.09,129.73,130.02,170907.0,128.1956,128.5415,128.1858,128.4723,170907.0
2024-05-14 14:10:00,130.04,130.55,130.01,130.49,93338.0,128.4921,128.996,128.4624,128.9367,93338.0
2024-05-14 14:20:00,130.48,130.56,130.44,130.52,32545.0,128.9268,129.0059,128.8873,128.9663,32545.0
2024-05-14 14:30:00,130.52,131.05,130.42,130.99,87683.0,128.9663,129.49,128.8675,129.4308,87683.0
2024-05-14 14:40:00,131.01,131.41,130.94,131.09,96939.0,129.4505,129.8458,129.3813,129.5296,96939.0
2024-05-14 14:50:00,131.04,131.3,130.97,131.22,72393.0,129.4802,129.7371,129.411,129.658,72393.0
2024-05-14 15:00:00,131.22,131.32,131.03,131.17,33118.0,129.658,129.7568,129.4703,129.6086,33118.0
2024-05-14 15:10:00,131.2,131.42,131.1,131.38,36151.0,129.6383,129.8556,129.5394,129.8161,36151.0
2024-05-14 15:20:00,131.37,131.61,131.24,131.38,56547.0,129.8062,130.0434,129.6778,129.8161,56547.0
2024-05-14 15:30:00,131.35,131.38,131.2,131.2,38966.0,129.7865,129.8161,129.6383,129.6383,38966.0
2024-05-14 15:40:00,131.23,131.54,131.21,131.24,63933.0,129.6679,129.9742,129.6481,129.6778,63933.0
2024-05-14 15:50:00,131.25,131.63,131.21,131.24,170780.0,129.6877,130.0631,129.6481,129.6778,170780.0
2024-05-15 09:30:00,133.14,133.79,133.05,133.53,345949.0,131.5552,132.1974,131.4662,131.9405,345949.0
2024-05-15 09:40:00,133.57,133.85,132.96,133.02,150650.0,131.98,132.2567,131.3773,131.4366,150650.0
2024-05-15 09:50:00,133.01,133.04,132.63,132.98,107701.0,131.4267,131.4563,131.0512,131.3971,107701.0
2024-05-15 10:00:00,133.03,133.67,132.98,133.5,108180.0,131.4465,132.0789,131.3971,131.9109,108180.0
2024-05-15 10:10:00,133.5,133.59,133.23,133.53,82514.0,131.9109,131.9998,131.6441,131.9405,82514.0
2024-05-15 10:20:00,133.55,133.73,133.46,133.51,85172.0,131.9603,132.1381,131.8713,131.9208,85172.0
2024-05-15 10:30:00,133.54,134.08,133.49,133.95,125651.0,131.9504,132.484,131.901,132.3555,125651.0
2024-05-15 10:40:00,133.96,134.16,133.89,134.11,81909.0,132.3654,132.563,132.2962,132.5136,81909.0
2024-05-15 10:50:00,134.15,134.18,133.94,134.12,46661.0,132.5531,132.5828,132.3456,132.5235,46661.0
2024-05-15 11:00:00,134.13,134.64,134.11,134.49,112557.0,132.5334,133.0373,132.5136,132.8891,112557.0
2024-05-15 11:10:00,134.5,134.83,134.45,134.77,51093.0,132.899,133.225,132.8496,133.1658,51093.0
2024-05-15 11:20:00,134.79,134.84,134.53,134.83,65412.0,133.1855,133.2349,132.9286,133.225,65412.0
2024-05-15 11:30:00,134.8,134.89,134.57,134.61,50730.0,133.1954,133.2843,132.9681,133.0077,50730.0
2024-05-15 11:40:00,134.65,134.81,134.6,134.63,34435.0,133.0472,133.2053,132.9978,133.0274,34435.0
2024-05-15 11:50:00,134.67,134.76,134.59,134.7,27762.0,133.0669,133.1559,132.9879,133.0966,27762.0
2024-05-15 12:00:00,134.61,134.61,134.32,134.58,37002.0,133.0077,133.0077,132.7211,132.978,37002.0
2024-05-15 12:10:00,134.57,134.7,134.53,134.63,29671.0,132.9681,133.0966,132.9286,133.0274,29671.0
2024-05-15 12:20:00,134.64,134.8,134.54,134.79,37433.0,133.0373,133.1954,132.9385,133.1855,37433.0
2024-05-15 12:30:00,134.79,134.94,134.71,134.81,47057.0,133.1855,133.3337,133.1065,133.2053,47057.0
2024-05-15 12:40:00,134.84,135.05,134.79,134.93,78763.0,133.2349,133.4424,133.1855,133.3239,78763.0
2024-05-15 12:50:00,134.95,135.2,134.95,135.14,39360.0,133.3436,133.5906,133.3436,133.5314,39360.0
2024-05-15 13:00:00,135.19,135.3,135.15,135.15,43923.0,133.5808,133.6894,133.5412,133.5412,43923.0
2024-05-15 13:10:00,135.16,135.38,135.14,135.27,44906.0,133.5511,133.7685,133.5314,133.6598,44906.0
2024-05-15 13:20:00,135.26,135.34,135.08,135.34,47237.0,133.6499,133.729,133.4721,133.729,47237.0
2024-05-15 13:30:00,135.36,135.46,135.21,135.33,40447.0,133.7487,133.8475,133.6005,133.7191,40447.0
2024-05-15 13:40:00,135.35,135.35,135.02,135.18,26326.0,133.7389,133.7389,133.4128,133.5709,26326.0
2024-05-15 13:50:00,135.15,135.5,135.15,135.47,34258.0,133.5412,133.8871,133.5412,133.8574,34258.0
2024-05-15 14:00:00,135.44,135.63,135.36,135.6,59338.0,133.8278,134.0155,133.7487,133.9859,59338.0
2024-05-15 14:10:00,135.61,135.83,135.41,135.55,102570.0,133.9958,134.2131,133.7981,133.9365,102570.0
2024-05-15 14:20:00,135.56,135.62,135.38,135.48,55257.0,133.9464,134.0056,133.7685,133.8673,55257.0
2024-05-15 14:30:00,135.5,135.51,135.21,135.48,77635.0,133.8871,133.8969,133.6005,133.8673,77635.0
2024-05-15 14:40:00,135.48,135.51,135.24,135.28,41869.0,133.8673,133.8969,133.6302,133.6697,41869.0
2024-05-15 14:50:00,135.27,135.51,135.27,135.5,29636.0,133.6598,133.8969,133.6598,133.8871,29636.0
2024-05-15 15:00:00,135.47,135.5,135.3,135.46,54334.0,133.8574,133.8871,133.6894,133.8475,54334.0
2024-05-15 15:10:00,135.46,135.58,135.4,135.56,66215.0,133.8475,133.9661,133.7883,133.9464,66215.0
2024-05-15 15:20:00,135.56,135.73,135.54,135.56,67962.0,133.9464,134.1143,133.9266,133.9464,67962.0
2024-05-15 15:30:00,135.54,135.68,135.48,135.64,54676.0,133.9266,134.0649,133.8673,134.0254,54676.0
2024-05-15 15:40:00,135.63,135.85,135.62,135.72,76125.0,134.0155,134.2329,134.0056,134.1044,76125.0
2024-05-15 15:50:00,135.71,136.32,135.6,136.09,211127.0,134.0946,134.6973,133.9859,134.47,211127.0
2024-05-16 09:30:00,136.03,136.38,136.0,136.33,273051.0,134.4108,134.7566,134.3811,134.7072,273051.0
2024-05-16 09:40:00,136.31,136.31,136.1,136.26,61216.0,134.6874,134.6874,134.4799,134.638,61216.0
2024-05-16 09:50:00,136.3,136.36,136.17,136.29,29605.0,134.6775,134.7368,134.5491,134.6677,29605.0
2024-05-16 10:00:00,136.31,136.34,135.79,136.2,65478.0,134.6874,134.7171,134.1736,134.5787,65478.0
2024-05-16 10:10:00,136.2,136.63,136.19,136.61,95992.0,134.5787,135.0036,134.5689,134.9839,95992.0
2024-05-16 10:20:00,136.59,136.74,136.5,136.65,95154.0,134.9641,135.1123,134.8752,135.0234,95154.0
2024-05-16 10:30:00,136.64,136.72,136.53,136.62,147528.0,135.0135,135.0925,134.9048,134.9937,147528.0
2024-05-16 10:40:00,136.62,136.9,136.59,136.85,122946.0,134.9937,135.2704,134.9641,135.221,122946.0
2024-05-16 10:50:00,136.87,137.26,136.81,137.19,88954.0,135.2408,135.6261,135.1815,135.5569,88954.0
2024-05-16 11:00:00,137.25,137.3,137.05,137.17,62770.0,135.6162,135.6656,135.4186,135.5372,62770.0
2024-05-16 11:10:00,137.15,137.15,136.54,136.7,59247.0,135.5174,135.5174,134.9147,135.0728,59247.0
2024-05-16 11:20:00,136.71,137.01,136.55,136.99,71879.0,135.0827,135.3791,134.9246,135.3593,71879.0
2024-05-16 11:30:00,137.04,137.17,136.74,136.84,95148.0,135.4087,135.5372,135.1123,135.2111,95148.0
2024-05-16 11:40:00,136.83,136.92,136.72,136.79,47004.0,135.2012,135.2902,135.0925,135.1617,47004.0
2024-05-16 11:50:00,136.77,136.91,136.74,136.85,14176.0,135.1419,135.2803,135.1123,135.221,14176.0
2024-05-16 12:00:00,136.78,136.78,136.39,136.57,88498.0,135.1518,135.1518,134.7665,134.9443,88498.0
2024-05-16 12:10:00,136.55,136.73,136.48,136.52,59893.0,134.9246,135.1024,134.8554,134.8949,59893.0
2024-05-16 12:20:00,136.5,136.63,136.36,136.5,57558.0,134.8752,135.0036,134.7368,134.8752,57558.0
2024-05-16 12:30:00,136.48,136.53,136.28,136.53,82290.0,134.8554,134.9048,134.6578,134.9048,82290.0
2024-05-16 12:40:00,136.53,136.65,136.41,136.58,41937.0,134.9048,135.0234,134.7862,134.9542,41937.0
2024-05-16 12:50:00,136.58,136.74,136.55,136.69,38774.0,134.9542,135.1123,134.9246,135.0629,38774.0
2024-05-16 13:00:00,136.69,136.72,136.46,136.67,38962.0,135.0629,135.0925,134.8356,135.0431,38962.0
2024-05-16 13:10:00,136.68,136.78,136.61,136.67,33721.0,135.053,135.1518,134.9839,135.0431,33721.0
2024-05-16 13:20:00,136.7,136.72,135.69,135.93,170134.0,135.0728,135.0925,134.0748,134.3119,170134.0
2024-05-16 13:30:00,135.97,136.21,135.81,135.9,70873.0,134.3515,134.5886,134.1934,134.2823,70873.0
2024-05-16 13:40:00,135.89,136.04,135.64,135.76,54702.0,134.2724,134.4206,134.0254,134.144,54702.0
2024-05-16 13:50:00,135.75,136.23,135.75,136.16,70821.0,134.1341,134.6084,134.1341,134.5392,70821.0
2024-05-16 14:00:00,136.17,136.17,135.79,135.82,77839.0,134.5491,134.5491,134.1736,134.2033,77839.0
2024-05-16 14:10:00,135.83,135.87,135.38,135.62,68118.0,134.2131,134.2527,133.7685,134.0056,68118.0
2024-05-16 14:20:00,135.66,135.88,135.6,135.71,45740.0,134.0452,134.2625,133.9859,134.0946,45740.0
2024-05-16 14:30:00,135.72,136.02,135.72,135.97,32233.0,134.1044,134.4009,134.1044,134.3515,32233.0
2024-05-16 14:40:00,135.96,136.2,135.96,136.09,46957.0,134.3416,134.5787,134.3416,134.47,46957.0
2024-05-16 14:50:00,136.07,136.22,135.99,136.21,46466.0,134.4503,134.5985,134.3712,134.5886,46466.0
2024-05-16 15:00:00,136.21,136.29,136.08,136.25,40654.0,134.5886,134.6677,134.4602,134.6281,40654.0
2024-05-16 15:10:00,136.25,136.25,136.04,136.17,40936.0,134.6281,134.6281,134.4206,134.5491,40936.0
2024-05-16 15:20:00,136.15,136.18,136.0,136.06,33711.0,134.5293,134.559,134.3811,134.4404,33711.0
2024-05-16 15:30:00,136.05,136.07,135.29,135.5,124462.0,134.4305,134.4503,133.6796,133.8871,124462.0
2024-05-16 15:40:00,135.51,135.59,135.29,135.4,137258.0,133.8969,133.976,133.6796,133.7883,137258.0
2024-05-16 15:50:00,135.44,136.1,134.97,135.08,1612918.0,133.8278,134.4799,133.3634,133.4721,1612918.0
2024-05-17 09:30:00,135.14,135.46,135.05,135.15,198108.0,133.5314,133.8475,133.4424,133.5412,198108.0
2024-05-17 09:40:00,135.15,135.15,134.82,135.02,128033.0,133.5412,133.5412,133.2152,133.4128,128033.0
2024-05-17 09:50:00,135.06,135.16,134.95,135.12,95071.0,133.4523,133.5511,133.3436,133.5116,95071.0
2024-05-17 10:00:00,135.12,135.27,134.88,134.96,157019.0,133.5116,133.6598,133.2744,133.3535,157019.0
2024-05-17 10:10:00,134.97,135.06,134.81,135.0,109815.0,133.3634,133.4523,133.2053,133.393,109815.0
2024-05-17 10:20:00,135.02,135.44,135.01,135.44,118747.0,133.4128,133.8278,133.4029,133.8278,118747.0
2024-05-17 10:30:00,135.44,135.52,135.29,135.39,68321.0,133.8278,133.9068,133.6796,133.7784,68321.0
2024-05-17 10:40:00,135.38,135.52,135.36,135.47,44795.0,133.7685,133.9068,133.7487,133.8574,44795.0
2024-05-17 10:50:00,135.49,135.49,135.34,135.38,27380.0,133.8772,133.8772,133.729,133.7685,27380.0
2024-05-17 11:00:00,135.39,135.39,134.82,135.18,81481.0,133.7784,133.7784,133.2152,133.5709,81481.0
2024-05-17 11:10:00,135.17,135.24,135.05,135.15,41975.0,133.561,133.6302,133.4424,133.5412,41975.0
2024-05-17 11:20:00,135.13,135.17,134.97,135.09,30017.0,133.5215,133.561,133.3634,133.4819,30017.0
2024-05-17 11:30:00,135.12,135.12,134.79,134.84,63614.0,133.5116,133.5116,133.1855,133.2349,63614.0
2024-05-17 11:40:00,134.83,134.96,134.75,134.75,34447.0,133.225,133.3535,133.146,133.146,34447.0
2024-05-17 11:50:00,134.76,135.21,134.75,135.18,86841.0,133.1559,133.6005,133.146,133.5709,86841.0
2024-05-17 12:00:00,135.17,135.32,134.98,135.14,40352.0,133.561,133.7092,133.3733,133.5314,40352.0
2024-05-17 12:10:00,135.15,135.19,135.03,135.15,15969.0,133.5412,133.5808,133.4227,133.5412,15969.0
2024-05-17 12:20:00,135.12,135.14,134.88,134.95,18727.0,133.5116,133.5314,133.2744,133.3436,18727.0
2024-05-17 12:30:00,134.98,135.08,134.84,135.02,23899.0,133.3733,133.4721,133.2349,133.4128,23899.0
2024-05-17 12:40:00,135.02,135.03,134.58,134.93,73815.0,133.4128,133.4227,132.978,133.3239,73815.0
2024-05-17 12:50:00,134.93,135.16,134.93,135.14,51877.0,133.3239,133.5511,133.3239,133.5314,51877.0
2024-05-17 13:00:00,135.13,135.22,135.08,135.22,19880.0,133.5215,133.6104,133.4721,133.6104,19880.0
2024-05-17 13:10:00,135.2,135.23,134.92,134.93,35825.0,133.5906,133.6203,133.314,133.3239,35825.0
2024-05-17 13:20:00,134.94,135.08,134.91,135.08,18956.0,133.3337,133.4721,133.3041,133.4721,18956.0
2024-05-17 13:30:00,135.06,135.2,134.93,135.16,26689.0,133.4523,133.5906,133.3239,133.5511,26689.0
2024-05-17 13:40:00,135.16,135.22,135.07,135.09,19307.0,133.5511,133.6104,133.4622,133.4819,19307.0
2024-05-17 13:50:00,135.06,135.19,135.03,135.08,28971.0,133.4523,133.5808,133.4227,133.4721,28971.0
2024-05-17 14:00:00,135.09,135.1,134.74,134.87,49042.0,133.4819,133.4918,133.1361,133.2646,49042.0
2024-05-17 14:10:00,134.85,134.86,134.29,134.53,89946.0,133.2448,133.2547,132.6915,132.9286,89946.0
2024-05-17 14:20:00,134.5,134.51,134.0,134.46,83928.0,132.899,132.9089,132.4049,132.8594,83928.0
2024-05-17 14:30:00,134.45,134.68,134.45,134.63,50183.0,132.8496,133.0768,132.8496,133.0274,50183.0
2024-05-17 14:40:00,134.64,134.74,134.46,134.74,87701.0,133.0373,133.1361,132.8594,133.1361,87701.0
2024-05-17 14:50:00,134.74,135.25,134.72,135.15,92815.0,133.1361,133.64,133.1164,133.5412,92815.0
2024-05-17 15:00:00,135.13,135.27,135.0,135.24,42550.0,133.5215,133.6598,133.393,133.6302,42550.0
2024-05-17 15:10:00,135.24,135.41,135.15,135.33,97716.0,133.6302,133.7981,133.5412,133.7191,97716.0
2024-05-17 15:20:00,135.37,135.53,135.31,135.46,88964.0,133.7586,133.9167,133.6993,133.8475,88964.0
2024-05-17 15:30:00,135.46,135.52,135.3,135.43,77050.0,133.8475,133.9068,133.6894,133.8179,77050.0
2024-05-17 15:40:00,135.44,135.5,135.2,135.22,75359.0,133.8278,133.8871,133.5906,133.6104,75359.0
2024-05-17 15:50:00,135.22,135.69,135.13,135.61,254401.0,133.6104,134.0748,133.5215,133.9958,254401.0
2024-05-20 09:30:00,135.71,136.2,135.63,136.13,150055.0,134.0946,134.5787,134.0155,134.5096,150055.0
2024-05-20 09:40:00,136.14,136.39,136.05,136.38,105909.0,134.5194,134.7665,134.4305,134.7566,105909.0
2024-05-20 09:50:00,136.39,136.98,136.39,136.92,165893.0,134.7665,135.3494,134.7665,135.2902,165893.0
2024-05-20 10:00:00,136.95,136.98,136.58,136.83,82888.0,135.3198,135.3494,134.9542,135.2012,82888.0
2024-05-20 10:10:00,136.84,136.99,136.76,136.95,52254.0,135.2111,135.3593,135.1321,135.3198,52254.0
2024-05-20 10:20:00,136.95,137.06,136.82,137.0,80177.0,135.3198,135.4285,135.1914,135.3692,80177.0
2024-05-20 10:30:00,137.04,137.05,136.83,136.87,103787.0,135.4087,135.4186,135.2012,135.2408,103787.0
2024-05-20 10:40:00,136.88,137.14,136.88,137.14,65224.0,135.2506,135.5075,135.2506,135.5075,65224.0
2024-05-20 10:50:00,137.16,137.18,136.87,137.0,54763.0,135.5273,135.5471,135.2408,135.3692,54763.0
2024-05-20 11:00:00,137.0,137.02,136.87,136.92,24711.0,135.3692,135.389,135.2408,135.2902,24711.0
2024-05-20 11:10:00,136.93,137.0,136.79,136.86,32202.0,135.3,135.3692,135.1617,135.2309,32202.0
2024-05-20 11:20:00,136.88,137.16,136.81,137.11,53137.0,135.2506,135.5273,135.1815,135.4779,53137.0
2024-05-20 11:30:00,137.14,137.23,137.04,137.1,37495.0,135.5075,135.5965,135.4087,135.468,37495.0
2024-05-20 11:40:00,137.09,137.09,136.74,136.79,94591.0,135.4581,135.4581,135.1123,135.1617,94591.0
2024-05-20 11:50:00,136.79,136.88,136.66,136.8,59092.0,135.1617,135.2506,135.0333,135.1716,59092.0
2024-05-20 12:00:00,136.82,136.97,136.82,136.86,21038.0,135.1914,135.3396,135.1914,135.2309,21038.0
2024-05-20 12:10:00,136.86,136.86,136.63,136.67,30396.0,135.2309,135.2309,135.0036,135.0431,30396.0
2024-05-20 12:20:00,136.72,136.81,136.53,136.65,31452.0,135.0925,135.1815,134.9048,135.0234,31452.0
2024-05-20 12:30:00,136.65,136.86,136.59,136.81,20266.0,135.0234,135.2309,134.9641,135.1815,20266.0
2024-05-20 12:40:00,136.82,136.9,136.72,136.72,34592.0,135.1914,135.2704,135.0925,135.0925,34592.0
2024-05-20 12:50:00,136.74,136.97,136.74,136.96,24458.0,135.1123,135.3396,135.1123,135.3297,24458.0
2024-05-20 13:00:00,136.98,136.98,136.85,136.96,9426.0,135.3494,135.3494,135.221,135.3297,9426.0
2024-05-20 13:10:00,136.94,137.03,136.79,136.84,24062.0,135.3099,135.3989,135.1617,135.2111,24062.0
2024-05-20 13:20:00,136.84,136.85,136.16,136.31,65337.0,135.2111,135.221,134.5392,134.6874,65337.0
2024-05-20 13:30:00,136.29,136.36,136.18,136.28,33569.0,134.6677,134.7368,134.559,134.6578,33569.0
2024-05-20 13:40:00,136.29,136.41,136.19,136.21,32416.0,134.6677,134.7862,134.5689,134.5886,32416.0
2024-05-20 13:50:00,136.19,136.3,136.08,136.22,44951.0,134.5689,134.6775,134.4602,134.5985,44951.0
2024-05-20 14:00:00,136.23,136.29,135.39,135.86,98863.0,134.6084,134.6677,133.7784,134.2428,98863.0
2024-05-20 14:10:00,135.85,136.01,135.65,135.8,60496.0,134.2329,134.391,134.0353,134.1835,60496.0
2024-05-20 14:20:00,135.82,136.17,135.82,136.13,40670.0,134.2033,134.5491,134.2033,134.5096,40670.0
2024-05-20 14:30:00,136.16,136.28,136.12,136.2,39939.0,134.5392,134.6578,134.4997,134.5787,39939.0
2024-05-20 14:40:00,136.24,136.36,136.17,136.2,23657.0,134.6183,134.7368,134.5491,134.5787,23657.0
2024-05-20 14:50:00,136.19,136.19,135.94,135.94,54529.0,134.5689,134.5689,134.3218,134.3218,54529.0
2024-05-20 15:00:00,135.93,136.17,135.84,136.14,29614.0,134.3119,134.5491,134.223,134.5194,29614.0
2024-05-20 15:10:00,136.17,136.34,136.13,136.2,39037.0,134.5491,134.7171,134.5096,134.5787,39037.0
2024-05-20 15:20:00,136.17,136.25,136.08,136.22,15748.0,134.5491,134.6281,134.4602,134.5985,15748.0
2024-05-20 15:30:00,136.26,136.28,135.93,136.15,53512.0,134.638,134.6578,134.3119,134.5293,53512.0
2024-05-20 15:40:00,136.14,136.17,135.72,135.78,47338.0,134.5194,134.5491,134.1044,134.1637,47338.0
2024-05-20 15:50:00,135.8,136.09,135.66,136.08,199068.0,134.1835,134.47,134.0452,134.4602,199068.0
2024-05-21 09:30:00,135.41,135.69,135.28,135.61,237449.0,133.7981,134.0748,133.6697,133.9958,237449.0
2024-05-21 09:40:00,135.6,135.77,135.47,135.66,75187.0,133.9859,134.1539,133.8574,134.0452,75187.0
2024-05-21 09:50:00,135.66,135.75,135.58,135.62,52182.0,134.0452,134.1341,133.9661,134.0056,52182.0
2024-05-21 10:00:00,135.63,135.9,135.63,135.86,74726.0,134.0155,134.2823,134.0155,134.2428,74726.0
2024-05-21 10:10:00,135.9,135.96,135.7,135.81,64156.0,134.2823,134.3416,134.0847,134.1934,64156.0
2024-05-21 10:20:00,135.82,136.0,135.8,135.98,52880.0,134.2033,134.3811,134.1835,134.3614,52880.0
2024-05-21 10:30:00,135.99,136.45,135.92,136.3,108252.0,134.3712,134.8258,134.3021,134.6775,108252.0
2024-05-21 10:40:00,136.32,136.38,136.18,136.35,21479.0,134.6973,134.7566,134.559,134.7269,21479.0
2024-05-21 10:50:00,136.34,136.35,136.11,136.24,22167.0,134.7171,134.7269,134.4898,134.6183,22167.0
2024-05-21 11:00:00,136.23,136.31,136.18,136.2,33848.0,134.6084,134.6874,134.559,134.5787,33848.0
2024-05-21 11:10:00,136.21,136.47,136.13,136.39,40363.0,134.5886,134.8455,134.5096,134.7665,40363.0
2024-05-21 11:20:00,136.41,136.55,136.37,136.37,44913.0,134.7862,134.9246,134.7467,134.7467,44913.0
2024-05-21 11:30:00,136.35,136.35,136.18,136.27,31431.0,134.7269,134.7269,134.559,134.6479,31431.0
2024-05-21 11:40:00,136.24,136.26,136.03,136.15,41668.0,134.6183,134.638,134.4108,134.5293,41668.0
2024-05-21 11:50:00,136.16,136.19,135.86,135.97,36556.0,134.5392,134.5689,134.2428,134.3515,36556.0
2024-05-21 12:00:00,135.93,135.96,135.84,135.85,19428.0,134.3119,134.3416,134.223,134.2329,19428.0
2024-05-21 12:10:00,135.89,136.21,135.89,136.17,32352.0,134.2724,134.5886,134.2724,134.5491,32352.0
2024-05-21 12:20:00,136.13,136.17,135.99,136.1,10574.0,134.5096,134.5491,134.3712,134.4799,10574.0
2024-05-21 12:30:00,136.11,136.2,135.97,136.01,23730.0,134.4898,134.5787,134.3515,134.391,23730.0
2024-05-21 12:40:00,136.0,136.07,135.9,136.03,21949.0,134.3811,134.4503,134.2823,134.4108,21949.0
2024-05-21 12:50:00,136.05,136.15,135.85,135.97,42467.0,134.4305,134.5293,134.2329,134.3515,42467.0
2024-05-21 13:00:00,135.93,136.08,135.78,136.02,30536.0,134.3119,134.4602,134.1637,134.4009,30536.0
2024-05-21 13:10:00,136.01,136.02,135.7,135.94,23678.0,134.391,134.4009,134.0847,134.3218,23678.0
2024-05-21 13:20:00,135.91,136.08,135.81,136.08,22559.0,134.2922,134.4602,134.1934,134.4602,22559.0
2024-05-21 13:30:00,136.09,136.28,136.04,136.25,29271.0,134.47,134.6578,134.4206,134.6281,29271.0
2024-05-21 13:40:00,136.28,136.41,136.22,136.3,50190.0,134.6578,134.7862,134.5985,134.6775,50190.0
2024-05-21 13:50:00,136.33,136.58,136.33,136.55,55510.0,134.7072,134.9542,134.7072,134.9246,55510.0
2024-05-21 14:00:00,136.58,136.59,136.31,136.5,34039.0,134.9542,134.9641,134.6874,134.8752,34039.0
2024-05-21 14:10:00,136.48,136.54,136.29,136.37,28089.0,134.8554,134.9147,134.6677,134.7467,28089.0
2024-05-21 14:20:00,136.38,136.38,136.27,136.3,13124.0,134.7566,134.7566,134.6479,134.6775,13124.0
2024-05-21 14:30:00,136.33,136.5,136.25,136.26,34205.0,134.7072,134.8752,134.6281,134.638,34205.0
2024-05-21 14:40:00,136.26,136.27,136.12,136.25,29351.0,134.638,134.6479,134.4997,134.6281,29351.0
2024-05-21 14:50:00,136.22,136.32,136.19,136.31,17209.0,134.5985,134.6973,134.5689,134.6874,17209.0
2024-05-21 15:00:00,136.31,136.4,136.17,136.35,41412.0,134.6874,134.7764,134.5491,134.7269,41412.0
2024-05-21 15:10:00,136.36,136.71,136.36,136.67,68560.0,134.7368,135.0827,134.7368,135.0431,68560.0
2024-05-21 15:20:00,136.67,136.68,136.43,136.61,40697.0,135.0431,135.053,134.806,134.9839,40697.0
2024-05-21 15:30:00,136.62,137.16,136.59,136.95,91777.0,134.9937,135.5273,134.9641,135.3198,91777.0
2024-05-21 15:40:00,136.93,136.93,136.64,136.69,55381.0,135.3,135.3,135.0135,135.0629,55381.0
2024-05-21 15:50:00,136.71,137.11,136.66,137.02,173674.0,135.0827,135.4779,135.0333,135.389,173674.0
2024-05-22 09:30:00,136.43,136.68,136.43,136.61,357057.0,134.806,135.053,134.806,134.9839,357057.0
2024-05-22 09:40:00,136.6,136.8,136.45,136.78,69966.0,134.974,135.1716,134.8258,135.1518,69966.0
2024-05-22 09:50:00,136.78,136.85,136.74,136.83,52137.0,135.1518,135.221,135.1123,135.2012,52137.0
2024-05-22 10:00:00,136.87,136.92,136.66,136.71,38178.0,135.2408,135.2902,135.0333,135.0827,38178.0
2024-05-22 10:10:00,136.76,136.9,136.68,136.77,46225.0,135.1321,135.2704,135.053,135.1419,46225.0
2024-05-22 10:20:00,136.76,136.84,136.63,136.81,40135.0,135.1321,135.2111,135.0036,135.1815,40135.0
2024-05-22 10:30:00,136.77,136.83,136.69,136.75,33584.0,135.1419,135.2012,135.0629,135.1222,33584.0
2024-05-22 10:40:00,136.74,136.81,136.53,136.67,53323.0,135.1123,135.1815,134.9048,135.0431,53323.0
2024-05-22 10:50:00,136.71,136.84,136.67,136.84,20334.0,135.0827,135.2111,135.0431,135.2111,20334.0
2024-05-22 11:00:00,136.81,136.99,136.76,136.91,39595.0,135.1815,135.3593,135.1321,135.2803,39595.0
2024-05-22 11:10:00,136.93,136.97,136.79,136.86,24472.0,135.3,135.3396,135.1617,135.2309,24472.0
2024-05-22 11:20:00,136.88,136.89,136.71,136.74,20587.0,135.2506,135.2605,135.0827,135.1123,20587.0
2024-05-22 11:30:00,136.73,136.73,136.61,136.68,20760.0,135.1024,135.1024,134.9839,135.053,20760.0
2024-05-22 11:40:00,136.66,136.71,136.59,136.61,16626.0,135.0333,135.0827,134.9641,134.9839,16626.0
2024-05-22 11:50:00,136.58,136.58,136.06,136.48,114483.0,134.9542,134.9542,134.4404,134.8554,114483.0
2024-05-22 12:00:00,136.45,136.66,136.43,136.64,30108.0,134.8258,135.0333,134.806,135.0135,30108.0
2024-05-22 12:10:00,136.65,136.77,136.61,136.68,34282.0,135.0234,135.1419,134.9839,135.053,34282.0
2024-05-22 12:20:00,136.65,136.8,136.63,136.73,23598.0,135.0234,135.1716,135.0036,135.1024,23598.0
2024-05-22 12:30:00,136.74,136.76,136.57,136.71,30113.0,135.1123,135.1321,134.9443,135.0827,30113.0
2024-05-22 12:40:00,136.72,136.83,136.54,136.59,61186.0,135.0925,135.2012,134.9147,134.9641,61186.0
2024-05-22 12:50:00,136.58,136.67,136.47,136.63,40288.0,134.9542,135.0431,134.8455,135.0036,40288.0
2024-05-22 13:00:00,136.6,136.79,136.59,136.77,31740.0,134.974,135.1617,134.9641,135.1419,31740.0
2024-05-22 13:10:00,136.78,136.89,136.75,136.81,40342.0,135.1518,135.2605,135.1222,135.1815,40342.0
2024-05-22 13:20:00,136.79,136.82,136.64,136.65,37892.0,135.1617,135.1914,135.0135,135.0234,37892.0
2024-05-22 13:30:00,136.64,136.64,135.81,136.05,181111.0,135.0135,135.0135,134.1934,134.4305,181111.0
2024-05-22 13:40:00,136.05,136.11,135.5,135.77,159178.0,134.4305,134.4898,133.8871,134.1539,159178.0
2024-05-22 13:50:00,135.77,135.95,135.56,135.95,69363.0,134.1539,134.3317,133.9464,134.3317,69363.0
2024-05-22 14:00:00,135.89,135.89,134.64,135.45,322844.0,134.2724,134.2724,133.0373,133.8377,322844.0
2024-05-22 14:10:00,135.41,135.57,135.05,135.22,91598.0,133.7981,133.9562,133.4424,133.6104,91598.0
2024-05-22 14:20:00,135.22,135.22,134.22,134.26,256054.0,133.6104,133.6104,132.6223,132.6618,256054.0
2024-05-22 14:30:00,134.21,134.54,134.18,134.4,97502.0,132.6124,132.9385,132.5828,132.8002,97502.0
2024-05-22 14:40:00,134.37,134.85,134.08,134.8,200761.0,132.7705,133.2448,132.484,133.1954,200761.0
2024-05-22 14:50:00,134.79,134.89,134.57,134.85,126769.0,133.1855,133.2843,132.9681,133.2448,126769.0
2024-05-22 15:00:00,134.83,135.08,134.77,135.04,87490.0,133.225,133.4721,133.1658,133.4325,87490.0
2024-05-22 15:10:00,135.05,135.06,134.25,134.42,120352.0,133.4424,133.4523,132.6519,132.8199,120352.0
2024-05-22 15:20:00,134.46,135.01,134.43,135.01,55414.0,132.8594,133.4029,132.8298,133.4029,55414.0
2024-05-22 15:30:00,134.99,135.83,134.98,135.31,168828.0,133.3831,134.2131,133.3733,133.6993,168828.0
2024-05-22 15:40:00,135.33,135.41,134.75,134.75,137503.0,133.7191,133.7981,133.146,133.146,137503.0
2024-05-22 15:50:00,134.77,135.84,134.44,135.79,292945.0,133.1658,134.223,132.8397,134.1736,292945.0
2024-05-23 09:30:00,138.08,138.12,137.02,137.19,215844.0,136.4364,136.4759,135.389,135.5569,215844.0
2024-05-23 09:40:00,137.18,137.18,136.29,136.52,208744.0,135.5471,135.5471,134.6677,134.8949,208744.0
2024-05-23 09:50:00,136.54,136.54,135.41,135.73,148101.0,134.9147,134.9147,133.7981,134.1143,148101.0
2024-05-23 10:00:00,135.67,136.18,135.43,135.94,146424.0,134.055,134.559,133.8179,134.3218,146424.0
2024-05-23 10:10:00,135.98,136.52,135.97,136.09,100590.0,134.3614,134.8949,134.3515,134.47,100590.0
2024-05-23 10:20:00,136.13,136.16,135.57,136.09,72345.0,134.5096,134.5392,133.9562,134.47,72345.0
2024-05-23 10:30:00,136.15,136.43,135.77,136.43,72550.0,134.5293,134.806,134.1539,134.806,72550.0
2024-05-23 10:40:00,136.42,136.45,135.8,135.85,56896.0,134.7961,134.8258,134.1835,134.2329,56896.0
2024-05-23 10:50:00,135.79,135.79,135.0,135.05,136390.0,134.1736,134.1736,133.393,133.4424,136390.0
2024-05-23 11:00:00,135.05,136.23,134.99,136.19,179892.0,133.4424,134.6084,133.3831,134.5689,179892.0
2024-05-23 11:10:00,136.15,136.31,135.94,135.97,68846.0,134.5293,134.6874,134.3218,134.3515,68846.0
2024-05-23 11:20:00,135.98,136.24,135.98,136.16,34022.0,134.3614,134.6183,134.3614,134.5392,34022.0
2024-05-23 11:30:00,136.18,136.67,136.18,136.57,64347.0,134.559,135.0431,134.559,134.9443,64347.0
2024-05-23 11:40:00,136.64,136.65,136.43,136.54,24950.0,135.0135,135.0234,134.806,134.9147,24950.0
2024-05-23 11:50:00,136.56,136.9,136.55,136.59,50610.0,134.9344,135.2704,134.9246,134.9641,50610.0
2024-05-23 12:00:00,136.56,136.86,136.25,136.41,32590.0,134.9344,135.2309,134.6281,134.7862,32590.0
2024-05-23 12:10:00,136.35,136.42,136.06,136.42,39737.0,134.7269,134.7961,134.4404,134.7961,39737.0
2024-05-23 12:20:00,136.38,136.72,136.35,136.72,32256.0,134.7566,135.0925,134.7269,135.0925,32256.0
2024-05-23 12:30:00,136.73,136.8,136.57,136.59,44479.0,135.1024,135.1716,134.9443,134.9641,44479.0
2024-05-23 12:40:00,136.6,136.6,135.73,135.84,63834.0,134.974,134.974,134.1143,134.223,63834.0
2024-05-23 12:50:00,135.82,135.86,135.42,135.46,61867.0,134.2033,134.2428,133.808,133.8475,61867.0
2024-05-23 13:00:00,135.44,135.53,135.2,135.3,42614.0,133.8278,133.9167,133.5906,133.6894,42614.0
2024-05-23 13:10:00,135.3,135.64,135.14,135.19,38155.0,133.6894,134.0254,133.5314,133.5808,38155.0
2024-05-23 13:20:00,135.18,135.41,134.87,135.36,87868.0,133.5709,133.7981,133.2646,133.7487,87868.0
2024-05-23 13:30:00,135.32,135.35,134.18,134.24,75481.0,133.7092,133.7389,132.5828,132.6421,75481.0
2024-05-23 13:40:00,134.26,134.76,133.84,133.92,116215.0,132.6618,133.1559,132.2468,132.3259,116215.0
2024-05-23 13:50:00,133.94,134.16,133.14,133.24,97100.0,132.3456,132.563,131.5552,131.654,97100.0
2024-05-23 14:00:00,133.22,133.33,132.49,133.03,141567.0,131.6342,131.7429,130.9129,131.4465,141567.0
2024-05-23 14:10:00,133.03,133.19,132.29,132.29,95408.0,131.4465,131.6046,130.7153,130.7153,95408.0
2024-05-23 14:20:00,132.32,132.83,132.27,132.49,80938.0,130.7449,131.2488,130.6955,130.9129,80938.0
2024-05-23 14:30:00,132.42,132.8,132.08,132.8,151803.0,130.8437,131.2192,130.5078,131.2192,151803.0
2024-05-23 14:40:00,132.75,132.87,132.05,132.15,114807.0,131.1698,131.2884,130.4781,130.5769,114807.0
2024-05-23 14:50:00,132.17,132.22,131.79,131.84,105873.0,130.5967,130.6461,130.2212,130.2706,105873.0
2024-05-23 15:00:00,131.84,132.35,131.71,132.05,106984.0,130.2706,130.7746,130.1422,130.4781,106984.0
2024-05-23 15:10:00,132.03,132.27,131.7,132.09,93619.0,130.4584,130.6955,130.1323,130.5177,93619.0
2024-05-23 15:20:00,132.16,132.42,131.91,132.04,75305.0,130.5868,130.8437,130.3398,130.4683,75305.0
2024-05-23 15:30:00,132.08,132.55,132.06,132.5,76372.0,130.5078,130.9722,130.488,130.9228,76372.0
2024-05-23 15:40:00,132.55,132.61,132.15,132.45,94261.0,130.9722,131.0315,130.5769,130.8734,94261.0
2024-05-23 15:50:00,132.53,132.82,132.21,132.63,257730.0,130.9524,131.239,130.6362,131.0512,257730.0
2024-05-24 09:30:00,134.05,134.2,133.68,133.85,174391.0,132.4543,132.6025,132.0887,132.2567,174391.0
2024-05-24 09:40:00,133.87,134.15,133.56,133.69,106375.0,132.2765,132.5531,131.9702,132.0986,106375.0
2024-05-24 09:50:00,133.68,133.68,133.28,133.56,118932.0,132.0887,132.0887,131.6935,131.9702,118932.0
2024-05-24 10:00:00,133.63,134.36,133.58,134.01,179818.0,132.0393,132.7606,131.9899,132.4148,179818.0
2024-05-24 10:10:00,134.01,134.31,133.94,134.26,81827.0,132.4148,132.7112,132.3456,132.6618,81827.0
2024-05-24 10:20:00,134.3,134.69,134.14,134.59,110549.0,132.7014,133.0867,132.5433,132.9879,110549.0
2024-05-24 10:30:00,134.6,134.64,134.29,134.34,55874.0,132.9978,133.0373,132.6915,132.7409,55874.0
2024-05-24 10:40:00,134.33,134.51,134.01,134.43,44167.0,132.731,132.9089,132.4148,132.8298,44167.0
2024-05-24 10:50:00,134.54,134.96,134.45,134.87,66489.0,132.9385,133.3535,132.8496,133.2646,66489.0
2024-05-24 11:00:00,134.91,135.55,134.8,135.51,96455.0,133.3041,133.9365,133.1954,133.8969,96455.0
2024-05-24 11:10:00,135.52,135.83,135.52,135.66,116106.0,133.9068,134.2131,133.9068,134.0452,116106.0
2024-05-24 11:20:00,135.66,135.66,135.39,135.4,75446.0,134.0452,134.0452,133.7784,133.7883,75446.0
2024-05-24 11:30:00,135.43,135.69,134.96,134.99,89561.0,133.8179,134.0748,133.3535,133.3831,89561.0
2024-05-24 11:40:00,135.0,135.34,134.99,135.08,39668.0,133.393,133.729,133.3831,133.4721,39668.0
2024-05-24 11:50:00,135.07,135.29,134.9,135.22,26317.0,133.4622,133.6796,133.2942,133.6104,26317.0
2024-05-24 12:00:00,135.25,135.41,135.16,135.3,28516.0,133.64,133.7981,133.5511,133.6894,28516.0
2024-05-24 12:10:00,135.32,135.64,135.32,135.57,26295.0,133.7092,134.0254,133.7092,133.9562,26295.0
2024-05-24 12:20:00,135.53,135.65,135.41,135.45,19715.0,133.9167,134.0353,133.7981,133.8377,19715.0
2024-05-24 12:30:00,135.49,135.5,135.2,135.24,34121.0,133.8772,133.8871,133.5906,133.6302,34121.0
2024-05-24 12:40:00,135.17,135.31,135.14,135.24,23737.0,133.561,133.6993,133.5314,133.6302,23737.0
2024-05-24 12:50:00,135.22,135.48,135.06,135.07,38286.0,133.6104,133.8673,133.4523,133.4622,38286.0
2024-05-24 13:00:00,135.08,135.26,134.92,134.99,45810.0,133.4721,133.6499,133.314,133.3831,45810.0
2024-05-24 13:10:00,134.96,135.33,134.93,135.24,49354.0,133.3535,133.7191,133.3239,133.6302,49354.0
2024-05-24 13:20:00,135.26,135.54,135.19,135.34,35410.0,133.6499,133.9266,133.5808,133.729,35410.0
2024-05-24 13:30:00,135.35,135.35,135.08,135.27,19580.0,133.7389,133.7389,133.4721,133.6598,19580.0
2024-05-24 13:40:00,135.2,135.2,135.08,135.16,18601.0,133.5906,133.5906,133.4721,133.5511,18601.0
2024-05-24 13:50:00,135.2,135.45,135.19,135.31,22421.0,133.5906,133.8377,133.5808,133.6993,22421.0
2024-05-24 14:00:00,135.3,135.72,135.27,135.67,64682.0,133.6894,134.1044,133.6598,134.055,64682.0
2024-05-24 14:10:00,135.68,135.69,135.4,135.6,43333.0,134.0649,134.0748,133.7883,133.9859,43333.0
2024-05-24 14:20:00,135.59,135.59,135.14,135.22,40487.0,133.976,133.976,133.5314,133.6104,40487.0
2024-05-24 14:30:00,135.22,135.3,135.03,135.3,32724.0,133.6104,133.6894,133.4227,133.6894,32724.0
2024-05-24 14:40:00,135.33,135.35,135.22,135.26,10182.0,133.7191,133.7389,133.6104,133.6499,10182.0
2024-05-24 14:50:00,135.26,135.27,134.95,135.0,15589.0,133.6499,133.6598,133.3436,133.393,15589.0
2024-05-24 15:00:00,134.91,134.94,134.32,134.7,59604.0,133.3041,133.3337,132.7211,133.0966,59604.0
2024-05-24 15:10:00,134.69,134.92,134.66,134.9,21485.0,133.0867,133.314,133.0571,133.2942,21485.0
2024-05-24 15:20:00,134.91,134.95,134.76,134.8,10930.0,133.3041,133.3436,133.1559,133.1954,10930.0
2024-05-24 15:30:00,134.75,135.27,134.71,135.14,46397.0,133.146,133.6598,133.1065,133.5314,46397.0
2024-05-24 15:40:00,135.12,135.14,134.77,134.77,45185.0,133.5116,133.5314,133.1658,133.1658,45185.0
2024-05-24 15:50:00,134.77,135.31,134.74,135.26,113320.0,133.1658,133.6993,133.1361,133.6499,113320.0
2024-05-28 09:30:00,135.83,136.01,135.59,135.78,180106.0,134.2131,134.391,133.976,134.1637,180106.0
2024-05-28 09:40:00,135.82,135.88,135.18,135.25,89621.0,134.2033,134.2625,133.5709,133.64,89621.0
2024-05-28 09:50:00,135.26,135.39,134.95,135.12,83240.0,133.6499,133.7784,133.3436,133.5116,83240.0
2024-05-28 10:00:00,135.11,135.41,134.87,135.38,101486.0,133.5017,133.7981,133.2646,133.7685,101486.0
2024-05-28 10:10:00,135.39,135.51,135.05,135.34,60220.0,133.7784,133.8969,133.4424,133.729,60220.0
2024-05-28 10:20:00,135.34,135.37,135.01,135.29,44570.0,133.729,133.7586,133.4029,133.6796,44570.0
2024-05-28 10:30:00,135.24,135.47,134.98,135.03,47947.0,133.6302,133.8574,133.3733,133.4227,47947.0
2024-05-28 10:40:00,135.03,135.67,134.98,135.59,54371.0,133.4227,134.055,133.3733,133.976,54371.0
2024-05-28 10:50:00,135.61,135.74,135.44,135.55,21766.0,133.9958,134.1242,133.8278,133.9365,21766.0
2024-05-28 11:00:00,135.55,135.58,135.15,135.28,43356.0,133.9365,133.9661,133.5412,133.6697,43356.0
2024-05-28 11:10:00,135.26,135.5,135.22,135.42,22006.0,133.6499,133.8871,133.6104,133.808,22006.0
2024-05-28 11:20:00,135.45,135.54,135.41,135.52,19934.0,133.8377,133.9266,133.7981,133.9068,19934.0
2024-05-28 11:30:00,135.53,135.7,135.38,135.48,46260.0,133.9167,134.0847,133.7685,133.8673,46260.0
2024-05-28 11:40:00,135.51,135.67,135.51,135.6,42188.0,133.8969,134.055,133.8969,133.9859,42188.0
2024-05-28 11:50:00,135.55,135.66,135.55,135.62,25000.0,133.9365,134.0452,133.9365,134.0056,25000.0
2024-05-28 12:00:00,135.65,135.72,135.46,135.52,39477.0,134.0353,134.1044,133.8475,133.9068,39477.0
2024-05-28 12:10:00,135.59,135.85,135.47,135.52,69697.0,133.976,134.2329,133.8574,133.9068,69697.0
2024-05-28 12:20:00,135.53,135.59,135.37,135.46,23849.0,133.9167,133.976,133.7586,133.8475,23849.0
2024-05-28 12:30:00,135.45,135.72,135.35,135.71,17636.0,133.8377,134.1044,133.7389,134.0946,17636.0
2024-05-28 12:40:00,135.72,135.81,135.52,135.62,27633.0,134.1044,134.1934,133.9068,134.0056,27633.0
2024-05-28 12:50:00,135.64,135.77,135.39,135.49,27982.0,134.0254,134.1539,133.7784,133.8772,27982.0
2024-05-28 13:00:00,135.5,135.55,134.99,135.44,105135.0,133.8871,133.9365,133.3831,133.8278,105135.0
2024-05-28 13:10:00,135.42,135.52,135.28,135.42,20330.0,133.808,133.9068,133.6697,133.808,20330.0
2024-05-28 13:20:00,135.45,135.46,135.2,135.22,11732.0,133.8377,133.8475,133.5906,133.6104,11732.0
2024-05-28 13:30:00,135.2,135.51,135.11,135.47,23502.0,133.5906,133.8969,133.5017,133.8574,23502.0
2024-05-28 13:40:00,135.44,135.44,134.92,134.94,44485.0,133.8278,133.8278,133.314,133.3337,44485.0
2024-05-28 13:50:00,134.94,134.95,134.47,134.75,68698.0,133.3337,133.3436,132.8693,133.146,68698.0
2024-05-28 14:00:00,134.65,135.07,134.52,134.96,33426.0,133.0472,133.4622,132.9187,133.3535,33426.0
2024-05-28 14:10:00,135.02,135.1,134.67,134.82,18916.0,133.4128,133.4918,133.0669,133.2152,18916.0
2024-05-28 14:20:00,134.8,134.82,134.25,134.29,71204.0,133.1954,133.2152,132.6519,132.6915,71204.0
2024-05-28 14:30:00,134.26,134.27,133.41,133.57,114499.0,132.6618,132.6717,131.8219,131.98,114499.0
2024-05-28 14:40:00,133.57,133.91,133.5,133.74,60634.0,131.98,132.316,131.9109,132.148,60634.0
2024-05-28 14:50:00,133.74,134.35,133.54,134.3,47095.0,132.148,132.7508,131.9504,132.7014,47095.0
2024-05-28 15:00:00,134.31,134.5,134.17,134.49,37789.0,132.7112,132.899,132.5729,132.8891,37789.0
2024-05-28 15:10:00,134.49,134.5,134.17,134.44,30607.0,132.8891,132.899,132.5729,132.8397,30607.0
2024-05-28 15:20:00,134.45,134.85,134.29,134.35,52398.0,132.8496,133.2448,132.6915,132.7508,52398.0
2024-05-28 15:30:00,134.35,134.91,134.31,134.68,59410.0,132.7508,133.3041,132.7112,133.0768,59410.0
2024-05-28 15:40:00,134.68,134.73,134.46,134.48,23512.0,133.0768,133.1262,132.8594,132.8792,23512.0
2024-05-28 15:50:00,134.48,135.56,134.48,135.54,214369.0,132.8792,133.9464,132.8792,133.9266,214369.0
2024-05-29 09:30:00,132.29,132.52,132.07,132.4,197582.0,130.7153,130.9425,130.4979,130.824,197582.0
2024-05-29 09:40:00,132.35,132.37,132.05,132.27,93056.0,130.7746,130.7943,130.4781,130.6955,93056.0
2024-05-29 09:50:00,132.27,132.82,132.26,132.65,96493.0,130.6955,131.239,130.6856,131.071,96493.0
2024-05-29 10:00:00,132.65,132.9,132.52,132.66,96443.0,131.071,131.318,130.9425,131.0809,96443.0
2024-05-29 10:10:00,132.69,132.95,132.66,132.88,45287.0,131.1105,131.3674,131.0809,131.2983,45287.0
2024-05-29 10:20:00,132.9,133.25,132.43,133.08,81259.0,131.318,131.6638,130.8536,131.4959,81259.0
2024-05-29 10:30:00,133.16,133.5,133.09,133.44,56484.0,131.5749,131.9109,131.5058,131.8516,56484.0
2024-05-29 10:40:00,133.41,133.44,133.13,133.34,38418.0,131.8219,131.8516,131.5453,131.7528,38418.0
2024-05-29 10:50:00,133.4,133.45,133.05,133.29,57301.0,131.8121,131.8615,131.4662,131.7034,57301.0
2024-05-29 11:00:00,133.3,133.3,132.76,132.77,37102.0,131.7133,131.7133,131.1797,131.1896,37102.0
2024-05-29 11:10:00,132.74,132.84,132.54,132.68,27347.0,131.1599,131.2587,130.9623,131.1006,27347.0
2024-05-29 11:20:00,132.73,133.05,132.72,132.89,58654.0,131.15,131.4662,131.1402,131.3081,58654.0
2024-05-29 11:30:00,132.86,133.03,132.66,132.89,44061.0,131.2785,131.4465,131.0809,131.3081,44061.0
2024-05-29 11:40:00,132.89,132.97,132.65,132.7,51308.0,131.3081,131.3872,131.071,131.1204,51308.0
2024-05-29 11:50:00,132.76,133.07,132.76,132.97,42101.0,131.1797,131.486,131.1797,131.3872,42101.0
2024-05-29 12:00:00,132.92,132.92,132.61,132.78,39700.0,131.3378,131.3378,131.0315,131.1994,39700.0
2024-05-29 12:10:00,132.69,132.88,132.5,132.87,41630.0,131.1105,131.2983,130.9228,131.2884,41630.0
2024-05-29 12:20:00,132.87,133.21,132.86,133.14,40153.0,131.2884,131.6243,131.2785,131.5552,40153.0
2024-05-29 12:30:00,133.15,133.39,133.01,133.31,20909.0,131.565,131.8022,131.4267,131.7231,20909.0
2024-05-29 12:40:00,133.32,133.32,133.1,133.24,8284.0,131.733,131.733,131.5156,131.654,8284.0
2024-05-29 12:50:00,133.26,133.5,133.26,133.33,38580.0,131.6737,131.9109,131.6737,131.7429,38580.0
2024-05-29 13:00:00,133.35,133.4,132.79,133.09,65589.0,131.7627,131.8121,131.2093,131.5058,65589.0
2024-05-29 13:10:00,133.06,133.17,132.8,132.8,19667.0,131.4761,131.5848,131.2192,131.2192,19667.0
2024-05-29 13:20:00,132.84,133.23,132.8,133.23,36359.0,131.2587,131.6441,131.2192,131.6441,36359.0
2024-05-29 13:30:00,133.19,133.22,132.67,132.88,31647.0,131.6046,131.6342,131.0908,131.2983,31647.0
2024-05-29 13:40:00,132.81,132.89,132.62,132.87,34039.0,131.2291,131.3081,131.0413,131.2884,34039.0
2024-05-29 13:50:00,132.93,133.43,132.92,133.24,36361.0,131.3477,131.8417,131.3378,131.654,36361.0
2024-05-29 14:00:00,133.28,133.38,133.1,133.37,18741.0,131.6935,131.7923,131.5156,131.7824,18741.0
2024-05-29 14:10:00,133.31,133.35,133.06,133.1,6250.0,131.7231,131.7627,131.4761,131.5156,6250.0
2024-05-29 14:20:00,133.1,133.18,132.97,132.97,14569.0,131.5156,131.5947,131.3872,131.3872,14569.0
2024-05-29 14:30:00,132.98,132.99,132.69,132.79,20056.0,131.3971,131.4069,131.1105,131.2093,20056.0
2024-05-29 14:40:00,132.71,133.13,132.56,132.65,29563.0,131.1303,131.5453,130.9821,131.071,29563.0
2024-05-29 14:50:00,132.68,132.82,132.57,132.62,22152.0,131.1006,131.239,130.9919,131.0413,22152.0
2024-05-29 15:00:00,132.63,132.85,132.6,132.66,25432.0,131.0512,131.2686,131.0216,131.0809,25432.0
2024-05-29 15:10:00,132.71,132.9,132.52,132.87,16452.0,131.1303,131.318,130.9425,131.2884,16452.0
2024-05-29 15:20:00,132.88,133.42,132.88,133.15,41070.0,131.2983,131.8318,131.2983,131.565,41070.0
2024-05-29 15:30:00,133.14,133.41,132.95,133.38,43737.0,131.5552,131.8219,131.3674,131.7923,43737.0
2024-05-29 15:40:00,133.26,133.35,132.84,132.86,72760.0,131.6737,131.7627,131.2587,131.2785,72760.0
2024-05-29 15:50:00,132.8,132.91,132.18,132.64,554859.0,131.2192,131.3279,130.6066,131.0611,554859.0
2024-05-30 09:30:00,131.37,131.7,130.87,131.19,354396.0,129.8062,130.1323,129.3122,129.6284,354396.0
2024-05-30 09:40:00,131.19,131.44,131.07,131.15,111564.0,129.6284,129.8754,129.5098,129.5888,111564.0
2024-05-30 09:50:00,131.15,131.42,131.03,131.37,74574.0,129.5888,129.8556,129.4703,129.8062,74574.0
2024-05-30 10:00:00,131.41,131.58,131.1,131.27,108381.0,129.8458,130.0137,129.5394,129.7074,108381.0
2024-05-30 10:10:00,131.28,131.29,130.48,130.75,156979.0,129.7173,129.7272,128.9268,129.1936,156979.0
2024-05-30 10:20:00,130.77,131.17,130.7,131.02,58742.0,129.2134,129.6086,129.1442,129.4604,58742.0
2024-05-30 10:30:00,130.93,131.02,130.4,130.5,69673.0,129.3715,129.4604,128.8478,128.9466,69673.0
2024-05-30 10:40:00,130.5,130.69,130.24,130.58,87906.0,128.9466,129.1343,128.6897,129.0256,87906.0
2024-05-30 10:50:00,130.62,130.75,130.44,130.52,55375.0,129.0652,129.1936,128.8873,128.9663,55375.0
2024-05-30 11:00:00,130.48,130.67,130.12,130.58,57595.0,128.9268,129.1146,128.5711,129.0256,57595.0
2024-05-30 11:10:00,130.58,130.85,130.46,130.85,33068.0,129.0256,129.2924,128.9071,129.2924,33068.0
2024-05-30 11:20:00,130.86,130.94,130.67,130.92,30391.0,129.3023,129.3813,129.1146,129.3616,30391.0
2024-05-30 11:30:00,130.91,131.24,130.88,131.04,55460.0,129.3517,129.6778,129.3221,129.4802,55460.0
2024-05-30 11:40:00,131.05,131.18,130.85,130.85,46483.0,129.49,129.6185,129.2924,129.2924,46483.0
2024-05-30 11:50:00,130.86,130.98,130.74,130.74,33917.0,129.3023,129.4209,129.1837,129.1837,33917.0
2024-05-30 12:00:00,130.75,131.25,130.73,131.05,48655.0,129.1936,129.6877,129.1738,129.49,48655.0
2024-05-30 12:10:00,131.07,131.29,131.02,131.24,41000.0,129.5098,129.7272,129.4604,129.6778,41000.0
2024-05-30 12:20:00,131.25,131.36,130.97,131.0,42019.0,129.6877,129.7963,129.411,129.4406,42019.0
2024-05-30 12:30:00,131.01,131.4,130.94,131.31,32732.0,129.4505,129.8359,129.3813,129.7469,32732.0
2024-05-30 12:40:00,131.25,131.42,131.17,131.22,28669.0,129.6877,129.8556,129.6086,129.658,28669.0
2024-05-30 12:50:00,131.19,131.5,131.16,131.46,54062.0,129.6284,129.9347,129.5987,129.8952,54062.0
2024-05-30 13:00:00,131.45,131.71,131.34,131.57,40016.0,129.8853,130.1422,129.7766,130.0038,40016.0
2024-05-30 13:10:00,131.55,131.82,131.49,131.52,69342.0,129.9841,130.2509,129.9248,129.9544,69342.0
2024-05-30 13:20:00,131.55,131.7,131.48,131.7,31520.0,129.9841,130.1323,129.9149,130.1323,31520.0
2024-05-30 13:30:00,131.7,131.79,131.57,131.71,28214.0,130.1323,130.2212,130.0038,130.1422,28214.0
2024-05-30 13:40:00,131.68,131.87,131.55,131.56,81187.0,130.1125,130.3003,129.9841,129.994,81187.0
2024-05-30 13:50:00,131.54,131.56,131.37,131.55,47496.0,129.9742,129.994,129.8062,129.9841,47496.0
2024-05-30 14:00:00,131.53,131.58,131.24,131.35,43114.0,129.9643,130.0137,129.6778,129.7865,43114.0
2024-05-30 14:10:00,131.37,131.37,130.67,131.19,94180.0,129.8062,129.8062,129.1146,129.6284,94180.0
2024-05-30 14:20:00,131.15,131.22,130.82,131.09,42721.0,129.5888,129.658,129.2628,129.5296,42721.0
2024-05-30 14:30:00,131.1,131.28,130.85,130.88,77280.0,129.5394,129.7173,129.2924,129.3221,77280.0
2024-05-30 14:40:00,130.87,131.04,130.8,130.89,41133.0,129.3122,129.4802,129.243,129.3319,41133.0
2024-05-30 14:50:00,130.92,131.05,130.85,131.02,45916.0,129.3616,129.49,129.2924,129.4604,45916.0
2024-05-30 15:00:00,131.04,131.13,130.74,130.82,64224.0,129.4802,129.5691,129.1837,129.2628,64224.0
2024-05-30 15:10:00,130.82,130.99,130.75,130.8,47521.0,129.2628,129.4308,129.1936,129.243,47521.0
2024-05-30 15:20:00,130.78,130.8,130.1,130.47,135027.0,129.2233,129.243,128.5513,128.9169,135027.0
2024-05-30 15:30:00,130.51,130.65,129.84,129.97,160051.0,128.9565,129.0948,128.2944,128.4229,160051.0
2024-05-30 15:40:00,129.98,130.05,128.98,129.16,178525.0,128.4328,128.5019,127.4447,127.6225,178525.0
2024-05-30 15:50:00,129.14,130.35,128.98,129.93,374863.0,127.6028,128.7984,127.4447,128.3834,374863.0
2024-05-31 09:30:00,130.52,131.16,130.37,131.16,668180.0,128.9663,129.5987,128.8181,129.5987,668180.0
2024-05-31 09:40:00,131.18,131.4,130.41,130.63,120316.0,129.6185,129.8359,128.8577,129.075,120316.0
2024-05-31 09:50:00,130.65,130.68,130.01,130.18,103655.0,129.0948,129.1244,128.4624,128.6304,103655.0
2024-05-31 10:00:00,130.18,130.21,129.7,130.11,117262.0,128.6304,128.66,128.1561,128.5612,117262.0
2024-05-31 10:10:00,130.09,130.09,128.93,129.05,100909.0,128.5415,128.5415,127.3953,127.5138,100909.0
2024-05-31 10:20:00,129.05,129.24,128.47,128.65,111252.0,127.5138,127.7016,126.9407,127.1186,111252.0
2024-05-31 10:30:00,128.63,128.63,128.06,128.43,98279.0,127.0988,127.0988,126.5356,126.9012,98279.0
2024-05-31 10:40:00,128.41,128.45,128.03,128.09,73573.0,126.8815,126.921,126.506,126.5653,73573.0
2024-05-31 10:50:00,128.11,128.68,128.0,128.48,110577.0,126.585,127.1482,126.4763,126.9506,110577.0
2024-05-31 11:00:00,128.49,128.52,127.93,128.2,87606.0,126.9605,126.9902,126.4072,126.674,87606.0
2024-05-31 11:10:00,128.23,128.35,127.9,127.94,85340.0,126.7036,126.8222,126.3775,126.4171,85340.0
2024-05-31 11:20:00,127.93,128.1,127.85,127.95,42387.0,126.4072,126.5752,126.3281,126.4269,42387.0
2024-05-31 11:30:00,127.87,128.0,127.55,127.72,109588.0,126.3479,126.4763,126.0317,126.1997,109588.0
2024-05-31 11:40:00,127.7,127.93,127.7,127.78,33316.0,126.1799,126.4072,126.1799,126.259,33316.0
2024-05-31 11:50:00,127.89,127.89,127.5,127.58,71947.0,126.3677,126.3677,125.9823,126.0613,71947.0
2024-05-31 12:00:00,127.57,127.67,127.26,127.33,62752.0,126.0515,126.1503,125.7452,125.8143,62752.0
2024-05-31 12:10:00,127.28,127.37,126.85,126.92,83695.0,125.7649,125.8538,125.34,125.4092,83695.0
2024-05-31 12:20:00,126.92,127.01,126.61,126.93,59254.0,125.4092,125.4981,125.1029,125.4191,59254.0
2024-05-31 12:30:00,126.91,127.2,126.91,127.2,40223.0,125.3993,125.6859,125.3993,125.6859,40223.0
2024-05-31 12:40:00,127.15,127.42,127.14,127.26,51249.0,125.6365,125.9032,125.6266,125.7452,51249.0
2024-05-31 12:50:00,127.24,127.49,127.09,127.47,31017.0,125.7254,125.9724,125.5772,125.9527,31017.0
2024-05-31 13:00:00,127.49,127.88,127.47,127.86,56304.0,125.9724,126.3578,125.9527,126.338,56304.0
2024-05-31 13:10:00,127.86,128.24,127.85,128.16,146250.0,126.338,126.7135,126.3281,126.6344,146250.0
2024-05-31 13:20:00,128.16,128.51,128.09,128.43,80609.0,126.6344,126.9803,126.5653,126.9012,80609.0
2024-05-31 13:30:00,128.46,128.59,128.24,128.24,50839.0,126.9309,127.0593,126.7135,126.7135,50839.0
2024-05-31 13:40:00,128.26,128.55,128.19,128.51,45992.0,126.7332,127.0198,126.6641,126.9803,45992.0
2024-05-31 13:50:00,128.47,128.6,128.21,128.42,43471.0,126.9407,127.0692,126.6838,126.8913,43471.0
2024-05-31 14:00:00,128.48,128.49,128.26,128.4,38067.0,126.9506,126.9605,126.7332,126.8716,38067.0
2024-05-31 14:10:00,128.44,128.79,128.4,128.76,51520.0,126.9111,127.2569,126.8716,127.2273,51520.0
2024-05-31 14:20:00,128.73,128.74,128.39,128.4,35693.0,127.1977,127.2075,126.8617,126.8716,35693.0
2024-05-31 14:30:00,128.42,128.64,128.27,128.61,34078.0,126.8913,127.1087,126.7431,127.0791,34078.0
2024-05-31 14:40:00,128.57,129.16,128.57,128.84,70053.0,127.0396,127.6225,127.0396,127.3063,70053.0
2024-05-31 14:50:00,128.85,129.0,128.48,128.92,62841.0,127.3162,127.4644,126.9506,127.3854,62841.0
2024-05-31 15:00:00,128.8,129.31,128.62,129.26,82836.0,127.2668,127.7707,127.089,127.7213,82836.0
2024-05-31 15:10:00,129.2,129.5,129.18,129.45,71111.0,127.6621,127.9585,127.6423,127.9091,71111.0
2024-05-31 15:20:00,129.44,129.88,129.42,129.51,118743.0,127.8992,128.334,127.8794,127.9684,118743.0
2024-05-31 15:30:00,129.44,129.81,129.33,129.75,105899.0,127.8992,128.2648,127.7905,128.2055,105899.0
2024-05-31 15:40:00,129.76,131.31,129.76,131.29,175983.0,128.2154,129.7469,128.2154,129.7272,175983.0
2024-05-31 15:50:00,131.29,133.49,131.23,133.3,1230966.0,129.7272,131.901,129.6679,131.7133,1230966.0
2024-06-03 09:30:00,134.57,134.65,134.23,134.37,420360.0,132.9681,133.0472,132.6322,132.7705,420360.0
2024-06-03 09:40:00,134.4,134.63,134.15,134.31,200054.0,132.8002,133.0274,132.5531,132.7112,200054.0
2024-06-03 09:50:00,134.28,134.3,133.26,133.77,171978.0,132.6816,132.7014,131.6737,132.1777,171978.0
2024-06-03 10:00:00,133.72,134.55,133.43,133.43,156551.0,132.1283,132.9484,131.8417,131.8417,156551.0
2024-06-03 10:10:00,133.4,134.14,133.34,134.05,85759.0,131.8121,132.5433,131.7528,132.4543,85759.0
2024-06-03 10:20:00,134.04,134.13,133.72,133.9,69989.0,132.4444,132.5334,132.1283,132.3061,69989.0
2024-06-03 10:30:00,133.86,133.94,133.1,133.25,102058.0,132.2666,132.3456,131.5156,131.6638,102058.0
2024-06-03 10:40:00,133.25,133.54,132.53,132.56,105923.0,131.6638,131.9504,130.9524,130.9821,105923.0
2024-06-03 10:50:00,132.57,132.72,132.02,132.27,80004.0,130.9919,131.1402,130.4485,130.6955,80004.0
2024-06-03 11:00:00,132.25,132.42,131.77,132.37,113783.0,130.6758,130.8437,130.2015,130.7943,113783.0
2024-06-03 11:10:00,132.4,132.58,132.26,132.51,34084.0,130.824,131.0018,130.6856,130.9327,34084.0
2024-06-03 11:20:00,132.52,132.67,132.38,132.55,87130.0,130.9425,131.0908,130.8042,130.9722,87130.0
2024-06-03 11:30:00,132.51,132.76,132.13,132.32,70554.0,130.9327,131.1797,130.5572,130.7449,70554.0
2024-06-03 11:40:00,132.32,132.45,132.04,132.19,73235.0,130.7449,130.8734,130.4683,130.6165,73235.0
2024-06-03 11:50:00,132.2,132.48,132.11,132.29,21789.0,130.6263,130.903,130.5374,130.7153,21789.0
2024-06-03 12:00:00,132.35,132.54,131.8,131.95,52025.0,130.7746,130.9623,130.2311,130.3793,52025.0
2024-06-03 12:10:00,131.96,132.14,130.87,130.88,149570.0,130.3892,130.5671,129.3122,129.3221,149570.0
2024-06-03 12:20:00,130.87,131.0,130.45,130.69,73959.0,129.3122,129.4406,128.8972,129.1343,73959.0
2024-06-03 12:30:00,130.66,130.91,130.23,130.88,98343.0,129.1047,129.3517,128.6798,129.3221,98343.0
2024-06-03 12:40:00,130.89,130.97,130.61,130.75,71317.0,129.3319,129.411,129.0553,129.1936,71317.0
2024-06-03 12:50:00,130.74,130.76,130.12,130.57,61809.0,129.1837,129.2035,128.5711,129.0158,61809.0
2024-06-03 13:00:00,130.53,130.61,130.24,130.24,40072.0,128.9762,129.0553,128.6897,128.6897,40072.0
2024-06-03 13:10:00,130.26,130.68,129.68,130.62,96007.0,128.7094,129.1244,128.1363,129.0652,96007.0
2024-06-03 13:20:00,130.61,131.25,130.61,131.23,75768.0,129.0553,129.6877,129.0553,129.6679,75768.0
2024-06-03 13:30:00,131.16,131.78,131.16,131.66,241698.0,129.5987,130.2113,129.5987,130.0928,241698.0
2024-06-03 13:40:00,131.66,131.91,131.6,131.76,118276.0,130.0928,130.3398,130.0335,130.1916,118276.0
2024-06-03 13:50:00,131.76,131.8,131.37,131.59,63978.0,130.1916,130.2311,129.8062,130.0236,63978.0
2024-06-03 14:00:00,131.64,132.01,131.56,131.81,115960.0,130.073,130.4386,129.994,130.241,115960.0
2024-06-03 14:10:00,131.84,131.96,131.22,131.62,68729.0,130.2706,130.3892,129.658,130.0533,68729.0
2024-06-03 14:20:00,131.61,132.07,131.56,131.56,65240.0,130.0434,130.4979,129.994,129.994,65240.0
2024-06-03 14:30:00,131.58,132.02,131.58,132.02,36966.0,130.0137,130.4485,130.0137,130.4485,36966.0
2024-06-03 14:40:00,132.02,132.34,131.91,132.16,43964.0,130.4485,130.7647,130.3398,130.5868,43964.0
2024-06-03 14:50:00,132.13,132.13,131.72,132.05,37793.0,130.5572,130.5572,130.1521,130.4781,37793.0
2024-06-03 15:00:00,132.06,132.33,131.96,132.11,52507.0,130.488,130.7548,130.3892,130.5374,52507.0
2024-06-03 15:10:00,132.08,132.37,132.03,132.32,38491.0,130.5078,130.7943,130.4584,130.7449,38491.0
2024-06-03 15:20:00,132.32,132.62,132.26,132.44,72556.0,130.7449,131.0413,130.6856,130.8635,72556.0
2024-06-03 15:30:00,132.47,132.61,132.03,132.11,73222.0,130.8931,131.0315,130.4584,130.5374,73222.0
2024-06-03 15:40:00,132.17,132.6,132.08,132.56,46550.0,130.5967,131.0216,130.5078,130.9821,46550.0
2024-06-03 15:50:00,132.58,133.63,132.36,133.57,252067.0,131.0018,132.0393,130.7844,131.98,252067.0
2024-06-04 09:30:00,132.61,132.77,132.02,132.46,156314.0,131.0315,131.1896,130.4485,130.8833,156314.0
2024-06-04 09:40:00,132.43,132.77,132.23,132.6,89709.0,130.8536,131.1896,130.656,131.0216,89709.0
2024-06-04 09:50:00,132.63,132.74,132.19,132.51,74921.0,131.0512,131.1599,130.6165,130.9327,74921.0
2024-06-04 10:00:00,132.61,133.53,132.29,132.31,297006.0,131.0315,131.9405,130.7153,130.735,297006.0
2024-06-04 10:10:00,132.32,132.82,131.99,132.69,155426.0,130.7449,131.239,130.4188,131.1105,155426.0
2024-06-04 10:20:00,132.61,132.94,132.25,132.92,78910.0,131.0315,131.3575,130.6758,131.3378,78910.0
2024-06-04 10:30:00,132.89,133.21,132.43,132.82,98743.0,131.3081,131.6243,130.8536,131.239,98743.0
2024-06-04 10:40:00,132.87,133.21,132.55,132.74,81427.0,131.2884,131.6243,130.9722,131.1599,81427.0
2024-06-04 10:50:00,132.68,132.87,132.06,132.15,65151.0,131.1006,131.2884,130.488,130.5769,65151.0
2024-06-04 11:00:00,132.17,132.34,131.9,132.16,49681.0,130.5967,130.7647,130.3299,130.5868,49681.0
2024-06-04 11:10:00,132.22,132.48,131.96,132.39,44726.0,130.6461,130.903,130.3892,130.8141,44726.0
2024-06-04 11:20:00,132.41,132.65,132.08,132.08,46287.0,130.8338,131.071,130.5078,130.5078,46287.0
2024-06-04 11:30:00,132.02,132.08,131.53,131.81,62971.0,130.4485,130.5078,129.9643,130.241,62971.0
2024-06-04 11:40:00,131.91,132.05,131.73,131.84,57671.0,130.3398,130.4781,130.1619,130.2706,57671.0
2024-06-04 11:50:00,131.86,132.01,131.63,131.63,24070.0,130.2904,130.4386,130.0631,130.0631,24070.0
2024-06-04 12:00:00,131.64,131.78,131.39,131.54,65952.0,130.073,130.2113,129.826,129.9742,65952.0
2024-06-04 12:10:00,131.54,131.73,131.45,131.65,49275.0,129.9742,130.1619,129.8853,130.0829,49275.0
2024-06-04 12:20:00,131.64,132.25,131.52,132.2,45051.0,130.073,130.6758,129.9544,130.6263,45051.0
2024-06-04 12:30:00,132.2,132.22,131.91,132.17,57081.0,130.6263,130.6461,130.3398,130.5967,57081.0
2024-06-04 12:40:00,132.17,132.89,132.12,132.77,76187.0,130.5967,131.3081,130.5473,131.1896,76187.0
2024-06-04 12:50:00,132.75,132.75,132.14,132.57,38841.0,131.1698,131.1698,130.5671,130.9919,38841.0
2024-06-04 13:00:00,132.54,132.59,131.98,132.1,64438.0,130.9623,131.0117,130.409,130.5275,64438.0
2024-06-04 13:10:00,132.17,132.69,132.14,132.62,41766.0,130.5967,131.1105,130.5671,131.0413,41766.0
2024-06-04 13:20:00,132.74,132.96,132.32,132.94,57085.0,131.1599,131.3773,130.7449,131.3575,57085.0
2024-06-04 13:30:00,132.97,133.02,132.48,132.64,57535.0,131.3872,131.4366,130.903,131.0611,57535.0
2024-06-04 13:40:00,132.73,132.91,132.61,132.78,55199.0,131.15,131.3279,131.0315,131.1994,55199.0
2024-06-04 13:50:00,132.85,133.01,132.63,132.82,43482.0,131.2686,131.4267,131.0512,131.239,43482.0
2024-06-04 14:00:00,132.8,133.06,132.73,133.01,40736.0,131.2192,131.4761,131.15,131.4267,40736.0
2024-06-04 14:10:00,132.99,133.88,132.92,133.75,102847.0,131.4069,132.2864,131.3378,132.1579,102847.0
2024-06-04 14:20:00,133.79,134.42,133.75,134.42,97357.0,132.1974,132.8199,132.1579,132.8199,97357.0
2024-06-04 14:30:00,134.43,134.47,134.05,134.2,50878.0,132.8298,132.8693,132.4543,132.6025,50878.0
2024-06-04 14:40:00,134.17,134.59,134.1,134.46,82574.0,132.5729,132.9879,132.5037,132.8594,82574.0
2024-06-04 14:50:00,134.46,134.58,133.89,134.02,46440.0,132.8594,132.978,132.2962,132.4247,46440.0
2024-06-04 15:00:00,133.98,134.0,132.66,133.09,154215.0,132.3852,132.4049,131.0809,131.5058,154215.0
2024-06-04 15:10:00,133.09,133.49,133.08,133.28,61782.0,131.5058,131.901,131.4959,131.6935,61782.0
2024-06-04 15:20:00,133.26,133.56,133.17,133.44,43228.0,131.6737,131.9702,131.5848,131.8516,43228.0
2024-06-04 15:30:00,133.43,133.55,132.94,133.17,45544.0,131.8417,131.9603,131.3575,131.5848,45544.0
2024-06-04 15:40:00,133.24,133.94,133.24,133.71,93432.0,131.654,132.3456,131.654,132.1184,93432.0
2024-06-04 15:50:00,133.69,134.14,133.66,133.95,179152.0,132.0986,132.5433,132.069,132.3555,179152.0
2024-06-05 09:30:00,135.73,135.82,135.11,135.17,254915.0,134.1143,134.2033,133.5017,133.561,254915.0
2024-06-05 09:40:00,135.15,135.55,135.1,135.16,144352.0,133.5412,133.9365,133.4918,133.5511,144352.0
2024-06-05 09:50:00,135.16,135.27,134.81,135.24,106475.0,133.5511,133.6598,133.2053,133.6302,106475.0
2024-06-05 10:00:00,135.14,135.22,134.24,134.47,213072.0,133.5314,133.6104,132.6421,132.8693,213072.0
2024-06-05 10:10:00,134.43,134.89,134.43,134.76,46492.0,132.8298,133.2843,132.8298,133.1559,46492.0
2024-06-05 10:20:00,134.81,135.49,134.77,135.38,138434.0,133.2053,133.8772,133.1658,133.7685,138434.0
2024-06-05 10:30:00,135.4,136.04,135.4,135.87,169218.0,133.7883,134.4206,133.7883,134.2527,169218.0
2024-06-05 10:40:00,135.9,135.99,135.57,135.81,61780.0,134.2823,134.3712,133.9562,134.1934,61780.0
2024-06-05 10:50:00,135.81,135.96,135.76,135.9,37071.0,134.1934,134.3416,134.144,134.2823,37071.0
2024-06-05 11:00:00,135.93,136.36,135.93,136.02,90616.0,134.3119,134.7368,134.3119,134.4009,90616.0
2024-06-05 11:10:00,136.04,136.85,136.04,136.68,113886.0,134.4206,135.221,134.4206,135.053,113886.0
2024-06-05 11:20:00,136.7,136.79,136.45,136.63,104416.0,135.0728,135.1617,134.8258,135.0036,104416.0
2024-06-05 11:30:00,136.69,136.88,136.6,136.78,58222.0,135.0629,135.2506,134.974,135.1518,58222.0
2024-06-05 11:40:00,136.8,137.04,136.73,136.82,50336.0,135.1716,135.4087,135.1024,135.1914,50336.0
2024-06-05 11:50:00,136.83,136.9,136.63,136.75,35327.0,135.2012,135.2704,135.0036,135.1222,35327.0
2024-06-05 12:00:00,136.69,136.79,136.62,136.63,20186.0,135.0629,135.1617,134.9937,135.0036,20186.0
2024-06-05 12:10:00,136.69,136.78,136.54,136.66,32721.0,135.0629,135.1518,134.9147,135.0333,32721.0
2024-06-05 12:20:00,136.59,136.88,136.59,136.82,44969.0,134.9641,135.2506,134.9641,135.1914,44969.0
2024-06-05 12:30:00,136.8,137.26,136.77,137.11,79888.0,135.1716,135.6261,135.1419,135.4779,79888.0
2024-06-05 12:40:00,137.12,137.25,137.05,137.18,47559.0,135.4878,135.6162,135.4186,135.5471,47559.0
2024-06-05 12:50:00,137.23,137.33,137.19,137.21,38196.0,135.5965,135.6953,135.5569,135.5767,38196.0
2024-06-05 13:00:00,137.18,137.47,137.1,137.37,52169.0,135.5471,135.8336,135.468,135.7348,52169.0
2024-06-05 13:10:00,137.41,137.45,137.11,137.14,56282.0,135.7743,135.8139,135.4779,135.5075,56282.0
2024-06-05 13:20:00,137.17,137.29,136.83,137.28,40067.0,135.5372,135.6558,135.2012,135.6459,40067.0
2024-06-05 13:30:00,137.28,137.45,137.28,137.45,45621.0,135.6459,135.8139,135.6459,135.8139,45621.0
2024-06-05 13:40:00,137.47,137.56,137.2,137.49,53921.0,135.8336,135.9225,135.5668,135.8534,53921.0
2024-06-05 13:50:00,137.44,137.69,137.41,137.68,20977.0,135.804,136.051,135.7743,136.0411,20977.0
2024-06-05 14:00:00,137.67,137.79,137.49,137.65,64702.0,136.0312,136.1498,135.8534,136.0115,64702.0
2024-06-05 14:10:00,137.7,137.77,137.53,137.63,35067.0,136.0609,136.13,135.8929,135.9917,35067.0
2024-06-05 14:20:00,137.65,137.84,137.54,137.84,29475.0,136.0115,136.1992,135.9028,136.1992,29475.0
2024-06-05 14:30:00,137.85,138.2,137.8,138.05,103929.0,136.2091,136.5549,136.1597,136.4067,103929.0
2024-06-05 14:40:00,138.11,138.23,138.07,138.08,31858.0,136.466,136.5846,136.4265,136.4364,31858.0
2024-06-05 14:50:00,138.1,138.23,138.1,138.16,22081.0,136.4561,136.5846,136.4561,136.5154,22081.0
2024-06-05 15:00:00,138.09,138.33,138.03,138.19,54613.0,136.4462,136.6834,136.387,136.545,54613.0
2024-06-05 15:10:00,138.18,138.37,138.12,138.32,53717.0,136.5352,136.7229,136.4759,136.6735,53717.0
2024-06-05 15:20:00,138.27,138.34,137.97,138.02,69429.0,136.6241,136.6933,136.3277,136.3771,69429.0
2024-06-05 15:30:00,138.0,138.3,137.88,138.29,44672.0,136.3573,136.6537,136.2387,136.6439,44672.0
2024-06-05 15:40:00,138.25,138.28,137.77,137.85,48898.0,136.6043,136.634,136.13,136.2091,48898.0
2024-06-05 15:50:00,137.86,138.75,137.64,138.71,316553.0,136.219,137.0984,136.0016,137.0589,316553.0
2024-06-06 09:30:00,138.98,139.07,138.71,139.04,232344.0,137.3256,137.4146,137.0589,137.3849,232344.0
2024-06-06 09:40:00,139.07,139.29,138.92,138.95,121186.0,137.4146,137.632,137.2664,137.296,121186.0
2024-06-06 09:50:00,139.01,139.13,138.44,138.44,87705.0,137.3553,137.4739,136.7921,136.7921,87705.0
2024-06-06 10:00:00,138.46,138.91,138.46,138.73,90036.0,136.8118,137.2565,136.8118,137.0786,90036.0
2024-06-06 10:10:00,138.85,138.93,138.6,138.81,65600.0,137.1972,137.2762,136.9502,137.1577,65600.0
2024-06-06 10:20:00,138.75,139.11,138.6,139.03,105165.0,137.0984,137.4541,136.9502,137.375,105165.0
2024-06-06 10:30:00,138.95,138.97,138.69,138.82,39243.0,137.296,137.3158,137.0391,137.1675,39243.0
2024-06-06 10:40:00,138.8,138.91,138.66,138.83,54784.0,137.1478,137.2565,137.0095,137.1774,54784.0
2024-06-06 10:50:00,138.81,138.82,138.47,138.54,61356.0,137.1577,137.1675,136.8217,136.8909,61356.0
2024-06-06 11:00:00,138.52,138.76,138.34,138.75,27368.0,136.8711,137.1083,136.6933,137.0984,27368.0
2024-06-06 11:10:00,138.72,138.76,138.57,138.66,17079.0,137.0687,137.1083,136.9205,137.0095,17079.0
2024-06-06 11:20:00,138.68,138.7,138.42,138.51,11248.0,137.0292,137.049,136.7723,136.8612,11248.0
2024-06-06 11:30:00,138.54,138.57,138.34,138.39,18889.0,136.8909,136.9205,136.6933,136.7427,18889.0
2024-06-06 11:40:00,138.37,138.45,138.25,138.33,82889.0,136.7229,136.802,136.6043,136.6834,82889.0
2024-06-06 11:50:00,138.34,138.48,138.23,138.25,46945.0,136.6933,136.8316,136.5846,136.6043,46945.0
2024-06-06 12:00:00,138.26,138.35,138.17,138.28,16137.0,136.6142,136.7031,136.5253,136.634,16137.0
2024-06-06 12:10:00,138.28,138.33,137.82,138.08,42144.0,136.634,136.6834,136.1795,136.4364,42144.0
2024-06-06 12:20:00,138.1,138.15,137.85,137.87,34845.0,136.4561,136.5055,136.2091,136.2289,34845.0
2024-06-06 12:30:00,137.98,137.98,137.6,137.78,31717.0,136.3375,136.3375,135.9621,136.1399,31717.0
2024-06-06 12:40:00,137.74,137.88,137.59,137.76,26463.0,136.1004,136.2387,135.9522,136.1202,26463.0
2024-06-06 12:50:00,137.81,137.85,137.62,137.74,12072.0,136.1696,136.2091,135.9818,136.1004,12072.0
2024-06-06 13:00:00,137.73,138.03,137.62,137.83,39154.0,136.0905,136.387,135.9818,136.1893,39154.0
2024-06-06 13:10:00,137.87,138.15,137.84,138.1,51479.0,136.2289,136.5055,136.1992,136.4561,51479.0
2024-06-06 13:20:00,138.13,138.39,138.03,138.28,53153.0,136.4858,136.7427,136.387,136.634,53153.0
2024-06-06 13:30:00,138.29,138.53,138.26,138.46,40488.0,136.6439,136.881,136.6142,136.8118,40488.0
2024-06-06 13:40:00,138.44,138.45,138.16,138.21,27779.0,136.7921,136.802,136.5154,136.5648,27779.0
2024-06-06 13:50:00,138.22,138.51,138.22,138.33,27000.0,136.5747,136.8612,136.5747,136.6834,27000.0
2024-06-06 14:00:00,138.29,138.39,137.31,137.32,98167.0,136.6439,136.7427,135.6755,135.6854,98167.0
2024-06-06 14:10:00,137.3,137.93,137.14,137.85,70960.0,135.6656,136.2881,135.5075,136.2091,70960.0
2024-06-06 14:20:00,137.81,137.96,137.69,137.9,21077.0,136.1696,136.3178,136.051,136.2585,21077.0
2024-06-06 14:30:00,137.88,138.09,137.69,137.96,24146.0,136.2387,136.4462,136.051,136.3178,24146.0
2024-06-06 14:40:00,137.96,138.31,137.96,138.29,52847.0,136.3178,136.6636,136.3178,136.6439,52847.0
2024-06-06 14:50:00,138.3,138.61,138.27,138.5,56237.0,136.6537,136.96,136.6241,136.8514,56237.0
2024-06-06 15:00:00,138.43,138.64,138.37,138.64,47038.0,136.7822,136.9897,136.7229,136.9897,47038.0
2024-06-06 15:10:00,138.64,138.66,138.28,138.41,49073.0,136.9897,137.0095,136.634,136.7624,49073.0
2024-06-06 15:20:00,138.42,138.61,138.18,138.56,53047.0,136.7723,136.96,136.5352,136.9106,53047.0
2024-06-06 15:30:00,138.48,138.57,138.26,138.42,32100.0,136.8316,136.9205,136.6142,136.7723,32100.0
2024-06-06 15:40:00,138.36,138.66,138.18,138.55,45729.0,136.713,137.0095,136.5352,136.9008,45729.0
2024-06-06 15:50:00,138.55,138.72,138.34,138.68,182218.0,136.9008,137.0687,136.6933,137.0292,182218.0
2024-06-07 09:30:00,137.8,137.8,136.9,137.16,112232.0,136.1597,136.1597,135.2704,135.5273,112232.0
2024-06-07 09:40:00,137.09,137.94,137.08,137.94,94526.0,135.4581,136.298,135.4483,136.298,94526.0
2024-06-07 09:50:00,137.97,138.28,137.76,138.05,86501.0,136.3277,136.634,136.1202,136.4067,86501.0
2024-06-07 10:00:00,138.08,138.31,137.96,138.25,65518.0,136.4364,136.6636,136.3178,136.6043,65518.0
2024-06-07 10:10:00,138.23,138.54,137.98,138.52,67754.0,136.5846,136.8909,136.3375,136.8711,67754.0
2024-06-07 10:20:00,138.52,138.62,138.31,138.54,167179.0,136.8711,136.9699,136.6636,136.8909,167179.0
2024-06-07 10:30:00,138.52,139.23,138.34,139.15,102688.0,136.8711,137.5727,136.6933,137.4936,102688.0
2024-06-07 10:40:00,139.14,139.89,139.14,139.72,114953.0,137.4837,138.2248,137.4837,138.0568,114953.0
2024-06-07 10:50:00,139.75,139.75,138.96,139.04,88276.0,138.0865,138.0865,137.3059,137.3849,88276.0
2024-06-07 11:00:00,139.02,139.02,138.12,138.28,102979.0,137.3652,137.3652,136.4759,136.634,102979.0
2024-06-07 11:10:00,138.29,138.51,138.02,138.26,61636.0,136.6439,136.8612,136.3771,136.6142,61636.0
2024-06-07 11:20:00,138.28,138.83,138.18,138.79,55831.0,136.634,137.1774,136.5352,137.1379,55831.0
2024-06-07 11:30:00,138.81,139.15,138.6,138.75,40104.0,137.1577,137.4936,136.9502,137.0984,40104.0
2024-06-07 11:40:00,138.81,138.91,138.57,138.84,19745.0,137.1577,137.2565,136.9205,137.1873,19745.0
2024-06-07 11:50:00,138.84,139.03,138.75,138.99,19277.0,137.1873,137.375,137.0984,137.3355,19277.0
2024-06-07 12:00:00,138.91,139.11,138.68,139.05,53025.0,137.2565,137.4541,137.0292,137.3948,53025.0
2024-06-07 12:10:00,139.06,139.28,139.01,139.24,53575.0,137.4047,137.6221,137.3553,137.5825,53575.0
2024-06-07 12:20:00,139.28,139.54,139.2,139.52,63143.0,137.6221,137.879,137.543,137.8592,63143.0
2024-06-07 12:30:00,139.56,139.76,139.13,139.21,78493.0,137.8987,138.0964,137.4739,137.5529,78493.0
2024-06-07 12:40:00,139.26,139.28,138.77,139.02,47548.0,137.6023,137.6221,137.1181,137.3652,47548.0
2024-06-07 12:50:00,139.06,139.87,139.06,139.86,76782.0,137.4047,138.205,137.4047,138.1952,76782.0
2024-06-07 13:00:00,139.86,139.86,139.4,139.59,19520.0,138.1952,138.1952,137.7406,137.9284,19520.0
2024-06-07 13:10:00,139.5,139.83,139.43,139.83,33396.0,137.8395,138.1655,137.7703,138.1655,33396.0
2024-06-07 13:20:00,139.81,140.29,139.64,139.74,79684.0,138.1458,138.62,137.9778,138.0766,79684.0
2024-06-07 13:30:00,139.7,139.88,139.51,139.69,20762.0,138.0371,138.2149,137.8493,138.0272,20762.0
2024-06-07 13:40:00,139.68,139.75,139.48,139.66,12030.0,138.0173,138.0865,137.8197,137.9975,12030.0
2024-06-07 13:50:00,139.73,139.9,139.55,139.55,19282.0,138.0667,138.2347,137.8889,137.8889,19282.0
2024-06-07 14:00:00,139.5,139.52,138.05,138.28,101420.0,137.8395,137.8592,136.4067,136.634,101420.0
2024-06-07 14:10:00,138.26,138.33,137.64,137.98,63716.0,136.6142,136.6834,136.0016,136.3375,63716.0
2024-06-07 14:20:00,137.92,138.76,137.92,138.58,69615.0,136.2783,137.1083,136.2783,136.9304,69615.0
2024-06-07 14:30:00,138.54,138.76,138.43,138.74,52253.0,136.8909,137.1083,136.7822,137.0885,52253.0
2024-06-07 14:40:00,138.72,139.16,138.71,139.03,66697.0,137.0687,137.5035,137.0589,137.375,66697.0
2024-06-07 14:50:00,139.05,139.09,138.73,138.89,43926.0,137.3948,137.4343,137.0786,137.2367,43926.0
2024-06-07 15:00:00,138.85,139.13,138.48,138.48,60884.0,137.1972,137.4739,136.8316,136.8316,60884.0
2024-06-07 15:10:00,138.65,138.77,137.98,138.19,100848.0,136.9996,137.1181,136.3375,136.545,100848.0
2024-06-07 15:20:00,138.17,138.7,137.9,138.61,75750.0,136.5253,137.049,136.2585,136.96,75750.0
2024-06-07 15:30:00,138.59,138.73,138.26,138.33,86379.0,136.9403,137.0786,136.6142,136.6834,86379.0
2024-06-07 15:40:00,138.38,138.53,138.0,138.11,44567.0,136.7328,136.881,136.3573,136.466,44567.0
2024-06-07 15:50:00,138.07,138.41,137.83,137.99,280741.0,136.4265,136.7624,136.1893,136.3474,280741.0
2024-06-10 09:30:00,137.38,137.4,137.0,137.08,164310.0,135.7447,135.7644,135.3692,135.4483,164310.0
2024-06-10 09:40:00,137.08,137.22,136.89,137.03,116051.0,135.4483,135.5866,135.2605,135.3989,116051.0
2024-06-10 09:50:00,137.04,137.38,136.97,137.28,104795.0,135.4087,135.7447,135.3396,135.6459,104795.0
2024-06-10 10:00:00,137.28,137.66,137.23,137.64,78444.0,135.6459,136.0214,135.5965,136.0016,78444.0
2024-06-10 10:10:00,137.65,137.67,137.31,137.46,61150.0,136.0115,136.0312,135.6755,135.8237,61150.0
2024-06-10 10:20:00,137.49,137.7,137.49,137.67,56320.0,135.8534,136.0609,135.8534,136.0312,56320.0
2024-06-10 10:30:00,137.67,137.77,137.56,137.72,72174.0,136.0312,136.13,135.9225,136.0806,72174.0
2024-06-10 10:40:00,137.71,137.87,137.57,137.79,29771.0,136.0708,136.2289,135.9324,136.1498,29771.0
2024-06-10 10:50:00,137.76,137.91,137.7,137.78,34961.0,136.1202,136.2684,136.0609,136.1399,34961.0
2024-06-10 11:00:00,137.8,138.07,137.78,138.03,199080.0,136.1597,136.4265,136.1399,136.387,199080.0
2024-06-10 11:10:00,138.03,138.03,137.81,137.94,71752.0,136.387,136.387,136.1696,136.298,71752.0
2024-06-10 11:20:00,137.97,138.29,137.97,138.26,68792.0,136.3277,136.6439,136.3277,136.6142,68792.0
2024-06-10 11:30:00,138.32,138.52,138.24,138.38,61596.0,136.6735,136.8711,136.5945,136.7328,61596.0
2024-06-10 11:40:00,138.39,138.52,138.33,138.43,44301.0,136.7427,136.8711,136.6834,136.7822,44301.0
2024-06-10 11:50:00,138.48,138.8,138.37,138.48,44721.0,136.8316,137.1478,136.7229,136.8316,44721.0
2024-06-10 12:00:00,138.47,138.6,138.42,138.47,14515.0,136.8217,136.9502,136.7723,136.8217,14515.0
2024-06-10 12:10:00,138.54,138.87,138.54,138.73,23881.0,136.8909,137.217,136.8909,137.0786,23881.0
2024-06-10 12:20:00,138.71,138.8,138.53,138.66,24249.0,137.0589,137.1478,136.881,137.0095,24249.0
2024-06-10 12:30:00,138.66,138.7,138.5,138.66,10231.0,137.0095,137.049,136.8514,137.0095,10231.0
2024-06-10 12:40:00,138.66,138.8,138.54,138.61,9285.0,137.0095,137.1478,136.8909,136.96,9285.0
2024-06-10 12:50:00,138.63,138.74,138.61,138.64,11334.0,136.9798,137.0885,136.96,136.9897,11334.0
2024-06-10 13:00:00,138.59,138.63,138.27,138.43,27290.0,136.9403,136.9798,136.6241,136.7822,27290.0
2024-06-10 13:10:00,138.41,138.47,138.18,138.38,22858.0,136.7624,136.8217,136.5352,136.7328,22858.0
2024-06-10 13:20:00,138.4,138.51,138.23,138.23,20536.0,136.7525,136.8612,136.5846,136.5846,20536.0
2024-06-10 13:30:00,138.23,138.37,138.16,138.22,21358.0,136.5846,136.7229,136.5154,136.5747,21358.0
2024-06-10 13:40:00,138.27,139.31,138.23,139.16,81999.0,136.6241,137.6517,136.5846,137.5035,81999.0
2024-06-10 13:50:00,139.24,139.24,138.9,138.95,38273.0,137.5825,137.5825,137.2466,137.296,38273.0
2024-06-10 14:00:00,138.98,139.19,138.76,138.78,64344.0,137.3256,137.5331,137.1083,137.128,64344.0
2024-06-10 14:10:00,138.83,138.96,138.48,138.52,42123.0,137.1774,137.3059,136.8316,136.8711,42123.0
2024-06-10 14:20:00,138.51,138.7,138.31,138.39,58947.0,136.8612,137.049,136.6636,136.7427,58947.0
2024-06-10 14:30:00,138.34,138.84,138.2,138.69,45595.0,136.6933,137.1873,136.5549,137.0391,45595.0
2024-06-10 14:40:00,138.73,138.94,138.66,138.9,28199.0,137.0786,137.2861,137.0095,137.2466,28199.0
2024-06-10 14:50:00,138.87,138.96,138.73,138.77,18761.0,137.217,137.3059,137.0786,137.1181,18761.0
2024-06-10 15:00:00,138.76,139.1,138.75,138.92,23236.0,137.1083,137.4442,137.0984,137.2664,23236.0
2024-06-10 15:10:00,138.9,139.54,138.87,139.13,58415.0,137.2466,137.879,137.217,137.4739,58415.0
2024-06-10 15:20:00,139.17,139.38,138.97,139.21,36017.0,137.5134,137.7209,137.3158,137.5529,36017.0
2024-06-10 15:30:00,139.18,139.18,138.83,138.84,21667.0,137.5233,137.5233,137.1774,137.1873,21667.0
2024-06-10 15:40:00,138.85,139.18,138.67,138.67,57453.0,137.1972,137.5233,137.0193,137.0193,57453.0
2024-06-10 15:50:00,138.63,139.33,138.55,139.28,187825.0,136.9798,137.6715,136.9008,137.6221,187825.0
2024-06-11 09:30:00,138.03,138.06,137.42,137.47,148701.0,136.387,136.4166,135.7842,135.8336,148701.0
2024-06-11 09:40:00,137.43,137.53,136.41,136.47,170739.0,135.7941,135.8929,134.7862,134.8455,170739.0
2024-06-11 09:50:00,136.45,136.96,136.4,136.96,97423.0,134.8258,135.3297,134.7764,135.3297,97423.0
2024-06-11 10:00:00,136.96,137.31,136.82,137.23,104318.0,135.3297,135.6755,135.1914,135.5965,104318.0
2024-06-11 10:10:00,137.19,137.57,137.19,137.41,73587.0,135.5569,135.9324,135.5569,135.7743,73587.0
2024-06-11 10:20:00,137.43,137.77,137.41,137.71,82748.0,135.7941,136.13,135.7743,136.0708,82748.0
2024-06-11 10:30:00,137.68,137.87,137.62,137.87,60788.0,136.0411,136.2289,135.9818,136.2289,60788.0
2024-06-11 10:40:00,137.86,138.22,137.85,138.14,65928.0,136.219,136.5747,136.2091,136.4956,65928.0
2024-06-11 10:50:00,138.14,138.48,138.1,138.46,38532.0,136.4956,136.8316,136.4561,136.8118,38532.0
2024-06-11 11:00:00,138.48,138.51,138.04,138.09,54419.0,136.8316,136.8612,136.3968,136.4462,54419.0
2024-06-11 11:10:00,138.1,138.24,137.92,138.19,30827.0,136.4561,136.5945,136.2783,136.545,30827.0
2024-06-11 11:20:00,138.2,138.32,138.19,138.27,23850.0,136.5549,136.6735,136.545,136.6241,23850.0
2024-06-11 11:30:00,138.27,138.53,138.16,138.21,76458.0,136.6241,136.881,136.5154,136.5648,76458.0
2024-06-11 11:40:00,138.21,138.21,137.73,137.88,91665.0,136.5648,136.5648,136.0905,136.2387,91665.0
2024-06-11 11:50:00,137.82,137.99,137.68,137.83,52749.0,136.1795,136.3474,136.0411,136.1893,52749.0
2024-06-11 12:00:00,137.78,137.93,137.65,137.86,43292.0,136.1399,136.2881,136.0115,136.219,43292.0
2024-06-11 12:10:00,137.93,137.98,137.77,137.77,26743.0,136.2881,136.3375,136.13,136.13,26743.0
2024-06-11 12:20:00,137.8,137.88,137.58,137.82,20570.0,136.1597,136.2387,135.9423,136.1795,20570.0
2024-06-11 12:30:00,137.83,138.03,137.77,137.95,35559.0,136.1893,136.387,136.13,136.3079,35559.0
2024-06-11 12:40:00,137.92,138.13,137.9,137.96,27067.0,136.2783,136.4858,136.2585,136.3178,27067.0
2024-06-11 12:50:00,137.92,138.09,137.89,138.02,11206.0,136.2783,136.4462,136.2486,136.3771,11206.0
2024-06-11 13:00:00,138.02,138.55,137.73,138.32,72757.0,136.3771,136.9008,136.0905,136.6735,72757.0
2024-06-11 13:10:00,138.36,138.56,138.25,138.29,32004.0,136.713,136.9106,136.6043,136.6439,32004.0
2024-06-11 13:20:00,138.28,138.3,137.87,138.09,34610.0,136.634,136.6537,136.2289,136.4462,34610.0
2024-06-11 13:30:00,138.13,138.52,138.12,138.5,20842.0,136.4858,136.8711,136.4759,136.8514,20842.0
2024-06-11 13:40:00,138.51,138.56,138.28,138.5,18448.0,136.8612,136.9106,136.634,136.8514,18448.0
2024-06-11 13:50:00,138.52,138.91,138.49,138.86,46908.0,136.8711,137.2565,136.8415,137.2071,46908.0
2024-06-11 14:00:00,138.83,139.11,138.67,138.73,50671.0,137.1774,137.4541,137.0193,137.0786,50671.0
2024-06-11 14:10:00,138.71,139.33,138.7,139.19,60573.0,137.0589,137.6715,137.049,137.5331,60573.0
2024-06-11 14:20:00,139.23,139.67,139.23,139.64,56500.0,137.5727,138.0074,137.5727,137.9778,56500.0
2024-06-11 14:30:00,139.7,140.0,139.54,139.63,58173.0,138.0371,138.3335,137.879,137.9679,58173.0
2024-06-11 14:40:00,139.63,139.95,139.48,139.7,59144.0,137.9679,138.2841,137.8197,138.0371,59144.0
2024-06-11 14:50:00,139.73,139.81,139.4,139.66,24885.0,138.0667,138.1458,137.7406,137.9975,24885.0
2024-06-11 15:00:00,139.65,139.93,139.61,139.68,43905.0,137.9877,138.2643,137.9481,138.0173,43905.0
2024-06-11 15:10:00,139.66,139.7,139.42,139.52,33027.0,137.9975,138.0371,137.7604,137.8592,33027.0
2024-06-11 15:20:00,139.46,139.62,139.35,139.4,52878.0,137.7999,137.958,137.6912,137.7406,52878.0
2024-06-11 15:30:00,139.38,139.72,139.27,139.59,54751.0,137.7209,138.0568,137.6122,137.9284,54751.0
2024-06-11 15:40:00,139.61,139.7,139.22,139.27,43652.0,137.9481,138.0371,137.5628,137.6122,43652.0
2024-06-11 15:50:00,139.24,140.29,139.21,140.22,226977.0,137.5825,138.62,137.5529,138.5509,226977.0
2024-06-12 09:30:00,143.85,144.0,143.54,143.98,327111.0,142.1377,142.2859,141.8314,142.2661,327111.0
2024-06-12 09:40:00,144.01,144.84,143.91,144.83,143497.0,142.2958,143.1159,142.197,143.106,143497.0
2024-06-12 09:50:00,144.84,144.91,144.44,144.68,115579.0,143.1159,143.1851,142.7206,142.9578,115579.0
2024-06-12 10:00:00,144.73,144.92,144.61,144.65,67913.0,143.0072,143.1949,142.8886,142.9281,67913.0
2024-06-12 10:10:00,144.66,145.32,144.6,145.2,138439.0,142.938,143.5902,142.8787,143.4716,138439.0
2024-06-12 10:20:00,145.22,145.67,145.15,145.66,61864.0,143.4914,143.936,143.4222,143.9261,61864.0
2024-06-12 10:30:00,145.65,145.69,145.31,145.38,42064.0,143.9162,143.9558,143.5803,143.6495,42064.0
2024-06-12 10:40:00,145.37,145.44,144.89,145.34,58203.0,143.6396,143.7087,143.1653,143.6099,58203.0
2024-06-12 10:50:00,145.33,145.34,144.8,145.0,30018.0,143.6001,143.6099,143.0764,143.274,30018.0
2024-06-12 11:00:00,144.98,145.18,144.93,145.12,46299.0,143.2542,143.4518,143.2048,143.3926,46299.0
2024-06-12 11:10:00,145.13,145.13,144.6,145.01,51862.0,143.4024,143.4024,142.8787,143.2839,51862.0
2024-06-12 11:20:00,144.98,145.25,144.92,145.1,32825.0,143.2542,143.521,143.1949,143.3728,32825.0
2024-06-12 11:30:00,145.11,145.11,144.82,144.89,25631.0,143.3827,143.3827,143.0961,143.1653,25631.0
2024-06-12 11:40:00,144.89,145.05,144.67,144.8,30883.0,143.1653,143.3234,142.9479,143.0764,30883.0
2024-06-12 11:50:00,144.78,145.01,144.58,144.93,14515.0,143.0566,143.2839,142.859,143.2048,14515.0
2024-06-12 12:00:00,144.87,145.03,144.7,144.94,13901.0,143.1455,143.3036,142.9776,143.2147,13901.0
2024-06-12 12:10:00,144.93,144.98,144.66,144.78,20151.0,143.2048,143.2542,142.938,143.0566,20151.0
2024-06-12 12:20:00,144.78,144.85,144.53,144.53,11696.0,143.0566,143.1258,142.8096,142.8096,11696.0
2024-06-12 12:30:00,144.56,144.73,144.46,144.55,17654.0,142.8392,143.0072,142.7404,142.8293,17654.0
2024-06-12 12:40:00,144.53,144.89,144.53,144.84,16406.0,142.8096,143.1653,142.8096,143.1159,16406.0
2024-06-12 12:50:00,144.72,144.78,144.57,144.74,15783.0,142.9973,143.0566,142.8491,143.0171,15783.0
2024-06-12 13:00:00,144.76,144.97,144.76,144.89,15129.0,143.0368,143.2443,143.0368,143.1653,15129.0
2024-06-12 13:10:00,144.83,145.07,144.8,144.98,16650.0,143.106,143.3431,143.0764,143.2542,16650.0
2024-06-12 13:20:00,145.03,145.22,144.86,144.86,19847.0,143.3036,143.4914,143.1356,143.1356,19847.0
2024-06-12 13:30:00,144.84,144.85,144.29,144.69,42455.0,143.1159,143.1258,142.5724,142.9677,42455.0
2024-06-12 13:40:00,144.63,144.71,144.37,144.48,24899.0,142.9084,142.9874,142.6515,142.7602,24899.0
2024-06-12 13:50:00,144.46,144.72,144.35,144.6,46912.0,142.7404,142.9973,142.6317,142.8787,46912.0
2024-06-12 14:00:00,144.46,144.63,143.2,144.06,188574.0,142.7404,142.9084,141.4954,142.3452,188574.0
2024-06-12 14:10:00,144.19,144.73,143.93,144.57,107291.0,142.4736,143.0072,142.2167,142.8491,107291.0
2024-06-12 14:20:00,144.55,144.8,144.33,144.66,96793.0,142.8293,143.0764,142.612,142.938,96793.0
2024-06-12 14:30:00,144.71,144.99,143.91,144.88,127429.0,142.9874,143.2641,142.197,143.1554,127429.0
2024-06-12 14:40:00,144.84,144.87,143.71,143.72,76287.0,143.1159,143.1455,141.9993,142.0092,76287.0
2024-06-12 14:50:00,143.93,144.7,143.51,144.54,117483.0,142.2167,142.9776,141.8017,142.8195,117483.0
2024-06-12 15:00:00,144.52,145.16,144.48,144.94,78397.0,142.7997,143.4321,142.7602,143.2147,78397.0
2024-06-12 15:10:00,144.91,145.62,144.72,145.59,92030.0,143.1851,143.8866,142.9973,143.857,92030.0
2024-06-12 15:20:00,145.53,145.77,143.16,143.37,213487.0,143.7977,144.0348,141.4559,141.6634,213487.0
2024-06-12 15:30:00,143.36,143.95,142.92,143.18,145111.0,141.6535,142.2365,141.2187,141.4756,145111.0
2024-06-12 15:40:00,143.13,143.95,142.8,143.71,103664.0,141.4262,142.2365,141.1002,141.9993,103664.0
2024-06-12 15:50:00,143.77,144.41,143.31,143.64,301572.0,142.0586,142.691,141.6041,141.9302,301572.0
2024-06-13 09:30:00,145.02,145.05,144.39,144.71,162708.0,143.2937,143.3234,142.6712,142.9874,162708.0
2024-06-13 09:40:00,144.78,144.88,144.22,144.47,76865.0,143.0566,143.1554,142.5033,142.7503,76865.0
2024-06-13 09:50:00,144.51,144.61,143.91,144.09,93564.0,142.7898,142.8886,142.197,142.3748,93564.0
2024-06-13 10:00:00,144.1,144.35,143.87,144.21,78360.0,142.3847,142.6317,142.1574,142.4934,78360.0
2024-06-13 10:10:00,144.18,144.18,143.54,143.54,92289.0,142.4637,142.4637,141.8314,141.8314,92289.0
2024-06-13 10:20:00,143.61,143.7,142.86,143.36,108911.0,141.9005,141.9895,141.1595,141.6535,108911.0
2024-06-13 10:30:00,143.34,143.6,142.92,143.54,72181.0,141.6337,141.8906,141.2187,141.8314,72181.0
2024-06-13 10:40:00,143.54,143.58,142.95,143.32,88199.0,141.8314,141.8709,141.2484,141.614,88199.0
2024-06-13 10:50:00,143.29,143.43,142.96,142.96,41544.0,141.5843,141.7227,141.2583,141.2583,41544.0
2024-06-13 11:00:00,142.98,143.36,142.72,143.25,60569.0,141.278,141.6535,141.0211,141.5448,60569.0
2024-06-13 11:10:00,143.23,143.42,142.85,142.98,45036.0,141.5251,141.7128,141.1496,141.278,45036.0
2024-06-13 11:20:00,143.08,143.45,142.89,143.45,40524.0,141.3768,141.7424,141.1891,141.7424,40524.0
2024-06-13 11:30:00,143.46,143.77,143.42,143.59,80804.0,141.7523,142.0586,141.7128,141.8808,80804.0
2024-06-13 11:40:00,143.57,143.83,143.57,143.75,34467.0,141.861,142.1179,141.861,142.0389,34467.0
2024-06-13 11:50:00,143.75,143.76,143.47,143.48,23156.0,142.0389,142.0487,141.7622,141.7721,23156.0
2024-06-13 12:00:00,143.47,143.47,142.89,142.99,56998.0,141.7622,141.7622,141.1891,141.2879,56998.0
2024-06-13 12:10:00,143.05,143.22,142.6,142.79,35920.0,141.3472,141.5152,140.9026,141.0903,35920.0
2024-06-13 12:20:00,142.79,142.92,142.24,142.31,62152.0,141.0903,141.2187,140.5468,140.616,62152.0
2024-06-13 12:30:00,142.31,143.02,142.19,142.96,48700.0,140.616,141.3176,140.4974,141.2583,48700.0
2024-06-13 12:40:00,142.88,143.22,142.67,142.78,44002.0,141.1792,141.5152,140.9717,141.0804,44002.0
2024-06-13 12:50:00,142.8,143.26,142.75,143.04,44416.0,141.1002,141.5547,141.0508,141.3373,44416.0
2024-06-13 13:00:00,143.04,143.64,142.98,143.55,79256.0,141.3373,141.9302,141.278,141.8412,79256.0
2024-06-13 13:10:00,143.55,143.79,143.52,143.6,37886.0,141.8412,142.0784,141.8116,141.8906,37886.0
2024-06-13 13:20:00,143.67,144.06,143.56,143.87,78683.0,141.9598,142.3452,141.8511,142.1574,78683.0
2024-06-13 13:30:00,143.95,143.99,143.47,143.66,45467.0,142.2365,142.276,141.7622,141.9499,45467.0
2024-06-13 13:40:00,143.75,144.01,143.75,143.91,38352.0,142.0389,142.2958,142.0389,142.197,38352.0
2024-06-13 13:50:00,144.0,144.06,143.79,143.86,49219.0,142.2859,142.3452,142.0784,142.1476,49219.0
2024-06-13 14:00:00,143.87,144.21,143.52,144.18,43172.0,142.1574,142.4934,141.8116,142.4637,43172.0
2024-06-13 14:10:00,144.17,144.24,143.96,144.09,34788.0,142.4539,142.523,142.2464,142.3748,34788.0
2024-06-13 14:20:00,144.1,144.27,144.08,144.16,26161.0,142.3847,142.5527,142.3649,142.444,26161.0
2024-06-13 14:30:00,144.21,144.36,144.1,144.16,20190.0,142.4934,142.6416,142.3847,142.444,20190.0
2024-06-13 14:40:00,144.19,144.46,144.17,144.28,34382.0,142.4736,142.7404,142.4539,142.5626,34382.0
2024-06-13 14:50:00,144.29,144.57,144.26,144.52,25145.0,142.5724,142.8491,142.5428,142.7997,25145.0
2024-06-13 15:00:00,144.47,144.95,144.4,144.81,69193.0,142.7503,143.2246,142.6811,143.0862,69193.0
2024-06-13 15:10:00,144.79,144.83,144.31,144.67,76737.0,143.0665,143.106,142.5922,142.9479,76737.0
2024-06-13 15:20:00,144.67,144.85,144.53,144.53,53418.0,142.9479,143.1258,142.8096,142.8096,53418.0
2024-06-13 15:30:00,144.5,144.63,144.28,144.63,76400.0,142.7799,142.9084,142.5626,142.9084,76400.0
2024-06-13 15:40:00,144.63,144.82,144.61,144.69,73716.0,142.9084,143.0961,142.8886,142.9677,73716.0
2024-06-13 15:50:00,144.7,145.15,144.39,144.39,865076.0,142.9776,143.4222,142.6712,142.6712,865076.0
2024-06-14 09:30:00,143.1,143.6,142.9,143.6,180930.0,141.3966,141.8906,141.199,141.8906,180930.0
2024-06-14 09:40:00,143.6,143.65,143.38,143.48,68972.0,141.8906,141.9401,141.6733,141.7721,68972.0
2024-06-14 09:50:00,143.47,143.6,143.25,143.58,69310.0,141.7622,141.8906,141.5448,141.8709,69310.0
2024-06-14 10:00:00,143.51,143.53,142.57,142.68,105923.0,141.8017,141.8215,140.8729,140.9816,105923.0
2024-06-14 10:10:00,142.67,143.08,142.33,143.03,284687.0,140.9717,141.3768,140.6358,141.3274,284687.0
2024-06-14 10:20:00,143.0,143.35,142.92,143.05,172451.0,141.2978,141.6436,141.2187,141.3472,172451.0
2024-06-14 10:30:00,143.07,143.11,142.25,142.33,58124.0,141.367,141.4065,140.5567,140.6358,58124.0
2024-06-14 10:40:00,142.27,143.04,142.27,142.94,53892.0,140.5765,141.3373,140.5765,141.2385,53892.0
2024-06-14 10:50:00,142.9,143.38,142.88,143.35,34194.0,141.199,141.6733,141.1792,141.6436,34194.0
2024-06-14 11:00:00,143.32,143.48,142.93,143.0,41225.0,141.614,141.7721,141.2286,141.2978,41225.0
2024-06-14 11:10:00,142.99,143.49,142.99,143.42,49778.0,141.2879,141.782,141.2879,141.7128,49778.0
2024-06-14 11:20:00,143.44,143.68,143.31,143.53,41327.0,141.7326,141.9697,141.6041,141.8215,41327.0
2024-06-14 11:30:00,143.54,143.81,143.44,143.45,63114.0,141.8314,142.0981,141.7326,141.7424,63114.0
2024-06-14 11:40:00,143.42,143.46,142.72,142.77,38906.0,141.7128,141.7523,141.0211,141.0705,38906.0
2024-06-14 11:50:00,142.76,143.5,142.58,143.49,56554.0,141.0606,141.7918,140.8828,141.782,56554.0
2024-06-14 12:00:00,143.48,143.54,143.22,143.5,30740.0,141.7721,141.8314,141.5152,141.7918,30740.0
2024-06-14 12:10:00,143.54,143.84,143.32,143.43,41586.0,141.8314,142.1278,141.614,141.7227,41586.0
2024-06-14 12:20:00,143.5,143.62,143.25,143.29,28515.0,141.7918,141.9104,141.5448,141.5843,28515.0
2024-06-14 12:30:00,143.3,143.74,143.1,143.73,27534.0,141.5942,142.029,141.3966,142.0191,27534.0
2024-06-14 12:40:00,143.75,143.82,143.49,143.54,30807.0,142.0389,142.108,141.782,141.8314,30807.0
2024-06-14 12:50:00,143.72,143.88,143.5,143.77,54431.0,142.0092,142.1673,141.7918,142.0586,54431.0
2024-06-14 13:00:00,143.81,144.12,143.73,144.04,62910.0,142.0981,142.4045,142.0191,142.3254,62910.0
2024-06-14 13:10:00,144.07,144.29,143.94,144.02,40581.0,142.3551,142.5724,142.2266,142.3056,40581.0
2024-06-14 13:20:00,144.05,144.27,143.89,144.05,42783.0,142.3353,142.5527,142.1772,142.3353,42783.0
2024-06-14 13:30:00,144.02,144.25,144.02,144.17,37280.0,142.3056,142.5329,142.3056,142.4539,37280.0
2024-06-14 13:40:00,144.15,144.17,143.83,143.9,31988.0,142.4341,142.4539,142.1179,142.1871,31988.0
2024-06-14 13:50:00,143.95,144.06,143.61,143.79,35104.0,142.2365,142.3452,141.9005,142.0784,35104.0
2024-06-14 14:00:00,143.78,143.94,143.39,143.57,31421.0,142.0685,142.2266,141.6831,141.861,31421.0
2024-06-14 14:10:00,143.62,143.77,143.3,143.75,27080.0,141.9104,142.0586,141.5942,142.0389,27080.0
2024-06-14 14:20:00,143.75,144.13,143.65,143.85,30362.0,142.0389,142.4143,141.9401,142.1377,30362.0
2024-06-14 14:30:00,143.91,143.91,143.63,143.7,11232.0,142.197,142.197,141.9203,141.9895,11232.0
2024-06-14 14:40:00,143.69,143.95,143.42,143.84,21544.0,141.9796,142.2365,141.7128,142.1278,21544.0
2024-06-14 14:50:00,143.85,144.22,143.72,144.04,63842.0,142.1377,142.5033,142.0092,142.3254,63842.0
2024-06-14 15:00:00,144.01,144.21,143.87,144.14,26775.0,142.2958,142.4934,142.1574,142.4242,26775.0
2024-06-14 15:10:00,144.14,144.18,143.9,144.14,26226.0,142.4242,142.4637,142.1871,142.4242,26226.0
2024-06-14 15:20:00,144.13,144.29,144.06,144.24,53319.0,142.4143,142.5724,142.3452,142.523,53319.0
2024-06-14 15:30:00,144.23,144.36,144.03,144.17,53897.0,142.5131,142.6416,142.3155,142.4539,53897.0
2024-06-14 15:40:00,144.15,144.21,143.89,143.95,40030.0,142.4341,142.4934,142.1772,142.2365,40030.0
2024-06-14 15:50:00,143.92,144.63,143.89,144.56,652669.0,142.2068,142.9084,142.1772,142.8392,652669.0
2024-06-17 09:30:00,143.97,144.19,143.7,144.0,175580.0,142.2562,142.4736,141.9895,142.2859,175580.0
2024-06-17 09:40:00,143.99,144.29,143.6,143.6,82826.0,142.276,142.5724,141.8906,141.8906,82826.0
2024-06-17 09:50:00,143.75,144.12,143.66,144.01,94168.0,142.0389,142.4045,141.9499,142.2958,94168.0
2024-06-17 10:00:00,144.0,144.36,143.85,144.36,58622.0,142.2859,142.6416,142.1377,142.6416,58622.0
2024-06-17 10:10:00,144.38,144.63,144.25,144.52,87998.0,142.6614,142.9084,142.5329,142.7997,87998.0
2024-06-17 10:20:00,144.53,144.55,143.99,144.18,60840.0,142.8096,142.8293,142.276,142.4637,60840.0
2024-06-17 10:30:00,144.18,144.55,144.13,144.39,36233.0,142.4637,142.8293,142.4143,142.6712,36233.0
2024-06-17 10:40:00,144.37,144.58,144.25,144.46,56437.0,142.6515,142.859,142.5329,142.7404,56437.0
2024-06-17 10:50:00,144.43,144.72,144.33,144.68,45624.0,142.7108,142.9973,142.612,142.9578,45624.0
2024-06-17 11:00:00,144.68,145.18,144.68,145.12,64528.0,142.9578,143.4518,142.9578,143.3926,64528.0
2024-06-17 11:10:00,145.16,145.42,144.99,145.39,49186.0,143.4321,143.689,143.2641,143.6593,49186.0
2024-06-17 11:20:00,145.33,145.54,145.31,145.37,33063.0,143.6001,143.8076,143.5803,143.6396,33063.0
2024-06-17 11:30:00,145.42,145.44,145.13,145.21,52371.0,143.689,143.7087,143.4024,143.4815,52371.0
2024-06-17 11:40:00,145.23,145.45,145.15,145.25,53008.0,143.5012,143.7186,143.4222,143.521,53008.0
2024-06-17 11:50:00,145.27,145.39,145.11,145.29,33507.0,143.5408,143.6593,143.3827,143.5605,33507.0
2024-06-17 12:00:00,145.31,145.45,145.3,145.41,19202.0,143.5803,143.7186,143.5704,143.6791,19202.0
2024-06-17 12:10:00,145.39,145.72,145.39,145.71,52448.0,143.6593,143.9854,143.6593,143.9755,52448.0
2024-06-17 12:20:00,145.7,146.67,145.67,146.67,97201.0,143.9657,144.9241,143.936,144.9241,97201.0
2024-06-17 12:30:00,146.68,146.71,146.47,146.54,67415.0,144.934,144.9636,144.7265,144.7957,67415.0
2024-06-17 12:40:00,146.56,147.0,146.46,146.96,52461.0,144.8154,145.2502,144.7166,145.2107,52461.0
2024-06-17 12:50:00,146.96,147.06,146.67,146.67,57025.0,145.2107,145.3095,144.9241,144.9241,57025.0
2024-06-17 13:00:00,146.76,146.96,146.74,146.86,27609.0,145.013,145.2107,144.9933,145.1118,27609.0
2024-06-17 13:10:00,146.83,147.51,146.73,147.51,46942.0,145.0822,145.7541,144.9834,145.7541,46942.0
2024-06-17 13:20:00,147.53,147.56,147.29,147.37,41334.0,145.7739,145.8035,145.5367,145.6158,41334.0
2024-06-17 13:30:00,147.44,148.17,147.4,148.1,68363.0,145.6849,146.4062,145.6454,146.3371,68363.0
2024-06-17 13:40:00,148.11,148.23,147.89,147.93,29572.0,146.347,146.4655,146.1296,146.1691,29572.0
2024-06-17 13:50:00,148.02,148.35,148.01,148.28,43773.0,146.258,146.5841,146.2482,146.5149,43773.0
2024-06-17 14:00:00,148.28,149.03,148.28,148.98,66811.0,146.5149,147.256,146.5149,147.2066,66811.0
2024-06-17 14:10:00,148.98,149.08,148.2,148.43,65640.0,147.2066,147.3054,146.4359,146.6632,65640.0
2024-06-17 14:20:00,148.48,148.89,148.31,148.76,54418.0,146.7126,147.1177,146.5446,146.9892,54418.0
2024-06-17 14:30:00,148.75,148.85,148.63,148.71,28498.0,146.9793,147.0782,146.8608,146.9398,28498.0
2024-06-17 14:40:00,148.73,148.82,148.36,148.57,79180.0,146.9596,147.0485,146.594,146.8015,79180.0
2024-06-17 14:50:00,148.6,148.6,148.34,148.57,23952.0,146.8311,146.8311,146.5742,146.8015,23952.0
2024-06-17 15:00:00,148.52,148.53,148.31,148.53,39709.0,146.7521,146.762,146.5446,146.762,39709.0
2024-06-17 15:10:00,148.51,149.05,148.49,149.01,67834.0,146.7422,147.2758,146.7224,147.2362,67834.0
2024-06-17 15:20:00,148.99,149.04,148.78,148.98,35446.0,147.2165,147.2659,147.009,147.2066,35446.0
2024-06-17 15:30:00,148.96,148.98,148.64,148.72,35060.0,147.1868,147.2066,146.8707,146.9497,35060.0
2024-06-17 15:40:00,148.75,148.9,148.25,148.28,82486.0,146.9793,147.1276,146.4853,146.5149,82486.0
2024-06-17 15:50:00,148.27,148.43,147.74,147.98,196853.0,146.5051,146.6632,145.9814,146.2185,196853.0
2024-06-18 09:30:00,147.97,148.79,147.96,148.55,189693.0,146.2086,147.0189,146.1987,146.7817,189693.0
2024-06-18 09:40:00,148.56,148.84,148.33,148.33,113518.0,146.7916,147.0683,146.5643,146.5643,113518.0
2024-06-18 09:50:00,148.38,148.7,148.24,148.3,42650.0,146.6137,146.9299,146.4754,146.5347,42650.0
2024-06-18 10:00:00,148.3,148.56,148.22,148.55,44784.0,146.5347,146.7916,146.4557,146.7817,44784.0
2024-06-18 10:10:00,148.49,148.57,148.32,148.33,62992.0,146.7224,146.8015,146.5545,146.5643,62992.0
2024-06-18 10:20:00,148.29,148.38,148.0,148.18,45390.0,146.5248,146.6137,146.2383,146.4161,45390.0
2024-06-18 10:30:00,148.18,148.65,148.17,148.37,40866.0,146.4161,146.8805,146.4062,146.6039,40866.0
2024-06-18 10:40:00,148.42,148.43,147.99,148.17,33469.0,146.6533,146.6632,146.2284,146.4062,33469.0
2024-06-18 10:50:00,148.16,148.16,147.85,147.9,36430.0,146.3964,146.3964,146.0901,146.1395,36430.0
2024-06-18 11:00:00,147.96,148.13,147.66,147.82,37562.0,146.1987,146.3667,145.9023,146.0604,37562.0
2024-06-18 11:10:00,147.85,147.92,147.64,147.77,26458.0,146.0901,146.1592,145.8826,146.011,26458.0
2024-06-18 11:20:00,147.83,147.97,147.8,147.86,24054.0,146.0703,146.2086,146.0407,146.0999,24054.0
2024-06-18 11:30:00,147.92,148.14,147.83,148.08,29074.0,146.1592,146.3766,146.0703,146.3173,29074.0
2024-06-18 11:40:00,148.09,148.4,148.09,148.4,42779.0,146.3272,146.6335,146.3272,146.6335,42779.0
2024-06-18 11:50:00,148.41,148.51,148.23,148.51,31301.0,146.6434,146.7422,146.4655,146.7422,31301.0
2024-06-18 12:00:00,148.5,148.72,148.47,148.64,48340.0,146.7323,146.9497,146.7027,146.8707,48340.0
2024-06-18 12:10:00,148.68,148.68,148.24,148.28,34560.0,146.9102,146.9102,146.4754,146.5149,34560.0
2024-06-18 12:20:00,148.3,148.42,148.14,148.14,19781.0,146.5347,146.6533,146.3766,146.3766,19781.0
2024-06-18 12:30:00,148.14,148.27,148.04,148.22,15845.0,146.3766,146.5051,146.2778,146.4557,15845.0
2024-06-18 12:40:00,148.2,148.39,148.19,148.25,11632.0,146.4359,146.6236,146.426,146.4853,11632.0
2024-06-18 12:50:00,148.23,148.62,148.22,148.54,31629.0,146.4655,146.8509,146.4557,146.7718,31629.0
2024-06-18 13:00:00,148.53,148.6,148.21,148.55,46225.0,146.762,146.8311,146.4458,146.7817,46225.0
2024-06-18 13:10:00,148.5,148.6,148.46,148.59,11131.0,146.7323,146.8311,146.6928,146.8212,11131.0
2024-06-18 13:20:00,148.64,148.81,148.42,148.7,37506.0,146.8707,147.0386,146.6533,146.9299,37506.0
2024-06-18 13:30:00,148.72,148.93,148.57,148.76,26281.0,146.9497,147.1572,146.8015,146.9892,26281.0
2024-06-18 13:40:00,148.76,149.08,148.73,149.08,26183.0,146.9892,147.3054,146.9596,147.3054,26183.0
2024-06-18 13:50:00,149.08,149.15,148.7,148.74,37054.0,147.3054,147.3746,146.9299,146.9695,37054.0
2024-06-18 14:00:00,148.75,148.77,147.93,148.54,91911.0,146.9793,146.9991,146.1691,146.7718,91911.0
2024-06-18 14:10:00,148.54,148.76,148.38,148.4,31383.0,146.7718,146.9892,146.6137,146.6335,31383.0
2024-06-18 14:20:00,148.46,148.6,148.2,148.46,25789.0,146.6928,146.8311,146.4359,146.6928,25789.0
2024-06-18 14:30:00,148.46,148.58,148.3,148.34,25516.0,146.6928,146.8114,146.5347,146.5742,25516.0
2024-06-18 14:40:00,148.4,148.56,148.38,148.44,12098.0,146.6335,146.7916,146.6137,146.673,12098.0
2024-06-18 14:50:00,148.51,148.68,148.46,148.67,27818.0,146.7422,146.9102,146.6928,146.9003,27818.0
2024-06-18 15:00:00,148.66,148.7,148.18,148.22,45526.0,146.8904,146.9299,146.4161,146.4557,45526.0
2024-06-18 15:10:00,148.34,148.54,148.2,148.44,24228.0,146.5742,146.7718,146.4359,146.673,24228.0
2024-06-18 15:20:00,148.47,148.73,148.47,148.59,31986.0,146.7027,146.9596,146.7027,146.8212,31986.0
2024-06-18 15:30:00,148.58,148.81,148.44,148.69,23053.0,146.8114,147.0386,146.673,146.9201,23053.0
2024-06-18 15:40:00,148.75,148.83,148.47,148.47,24792.0,146.9793,147.0584,146.7027,146.7027,24792.0
2024-06-18 15:50:00,148.48,149.09,148.45,149.05,148597.0,146.7126,147.3153,146.6829,147.2758,148597.0
2024-06-20 09:30:00,149.79,149.82,149.27,149.67,273014.0,148.007,148.0366,147.4932,147.8884,273014.0
2024-06-20 09:40:00,149.67,150.34,149.6,150.24,176624.0,147.8884,148.5504,147.8192,148.4516,176624.0
2024-06-20 09:50:00,150.24,150.28,149.8,149.9,75456.0,148.4516,148.4911,148.0168,148.1157,75456.0
2024-06-20 10:00:00,149.92,150.09,149.49,149.54,78724.0,148.1354,148.3034,147.7105,147.7599,78724.0
2024-06-20 10:10:00,149.52,149.6,148.96,148.96,110733.0,147.7402,147.8192,147.1868,147.1868,110733.0
2024-06-20 10:20:00,148.96,149.58,148.96,149.49,105212.0,147.1868,147.7995,147.1868,147.7105,105212.0
2024-06-20 10:30:00,149.47,149.73,149.3,149.52,99506.0,147.6908,147.9477,147.5228,147.7402,99506.0
2024-06-20 10:40:00,149.54,149.54,149.17,149.23,60947.0,147.7599,147.7599,147.3943,147.4536,60947.0
2024-06-20 10:50:00,149.22,149.62,149.22,149.62,35399.0,147.4437,147.839,147.4437,147.839,35399.0
2024-06-20 11:00:00,149.63,149.84,149.52,149.75,37412.0,147.8489,148.0564,147.7402,147.9674,37412.0
2024-06-20 11:10:00,149.68,149.75,149.45,149.48,17232.0,147.8983,147.9674,147.671,147.7007,17232.0
2024-06-20 11:20:00,149.48,149.48,149.18,149.28,35181.0,147.7007,147.7007,147.4042,147.503,35181.0
2024-06-20 11:30:00,149.27,149.47,149.18,149.3,14591.0,147.4932,147.6908,147.4042,147.5228,14591.0
2024-06-20 11:40:00,149.34,149.51,148.91,148.91,51915.0,147.5623,147.7303,147.1374,147.1374,51915.0
2024-06-20 11:50:00,148.9,149.25,148.9,148.91,64636.0,147.1276,147.4734,147.1276,147.1374,64636.0
2024-06-20 12:00:00,148.89,149.11,148.84,148.91,49658.0,147.1177,147.3351,147.0683,147.1374,49658.0
2024-06-20 12:10:00,148.91,149.13,148.86,148.9,24471.0,147.1374,147.3548,147.088,147.1276,24471.0
2024-06-20 12:20:00,148.89,148.91,147.83,147.83,123066.0,147.1177,147.1374,146.0703,146.0703,123066.0
2024-06-20 12:30:00,147.73,147.77,146.99,147.35,188469.0,145.9715,146.011,145.2403,145.596,188469.0
2024-06-20 12:40:00,147.44,148.1,147.44,147.94,215767.0,145.6849,146.3371,145.6849,146.179,215767.0
2024-06-20 12:50:00,148.0,148.35,147.72,148.03,224171.0,146.2383,146.5841,145.9616,146.2679,224171.0
2024-06-20 13:00:00,147.95,147.95,146.76,146.91,76875.0,146.1889,146.1889,145.013,145.1612,76875.0
2024-06-20 13:10:00,146.91,147.75,146.9,147.45,40522.0,145.1612,145.9912,145.1514,145.6948,40522.0
2024-06-20 13:20:00,147.46,147.46,146.83,146.99,34544.0,145.7047,145.7047,145.0822,145.2403,34544.0
2024-06-20 13:30:00,147.06,147.32,146.33,146.58,72999.0,145.3095,145.5664,144.5882,144.8352,72999.0
2024-06-20 13:40:00,146.6,147.51,146.6,147.33,75162.0,144.8549,145.7541,144.8549,145.5762,75162.0
2024-06-20 13:50:00,147.4,147.81,147.2,147.8,77611.0,145.6454,146.0505,145.4478,146.0407,77611.0
2024-06-20 14:00:00,147.8,148.53,147.76,148.42,58047.0,146.0407,146.762,146.0011,146.6533,58047.0
2024-06-20 14:10:00,148.43,148.51,148.09,148.47,32839.0,146.6632,146.7422,146.3272,146.7027,32839.0
2024-06-20 14:20:00,148.41,148.7,148.15,148.64,39014.0,146.6434,146.9299,146.3865,146.8707,39014.0
2024-06-20 14:30:00,148.54,148.74,147.98,148.02,45111.0,146.7718,146.9695,146.2185,146.258,45111.0
2024-06-20 14:40:00,148.18,148.35,148.0,148.22,26984.0,146.4161,146.5841,146.2383,146.4557,26984.0
2024-06-20 14:50:00,148.2,148.29,147.91,147.93,26379.0,146.4359,146.5248,146.1493,146.1691,26379.0
2024-06-20 15:00:00,147.94,148.01,147.12,147.5,45480.0,146.179,146.2482,145.3687,145.7442,45480.0
2024-06-20 15:10:00,147.46,147.79,147.37,147.4,16385.0,145.7047,146.0308,145.6158,145.6454,16385.0
2024-06-20 15:20:00,147.47,147.96,146.84,147.94,53209.0,145.7146,146.1987,145.0921,146.179,53209.0
2024-06-20 15:30:00,147.91,148.23,147.45,147.63,53713.0,146.1493,146.4655,145.6948,145.8727,53713.0
2024-06-20 15:40:00,147.65,148.22,147.62,147.83,50376.0,145.8924,146.4557,145.8628,146.0703,50376.0
2024-06-20 15:50:00,147.81,148.43,147.5,147.77,204095.0,146.0505,146.6632,145.7442,146.011,204095.0
2024-06-21 09:30:00,147.02,147.33,146.64,146.89,186768.0,145.2699,145.5762,144.8945,145.1415,186768.0
2024-06-21 09:40:00,146.81,146.98,145.85,146.58,136185.0,145.0624,145.2304,144.1139,144.8352,136185.0
2024-06-21 09:50:00,146.58,146.66,145.96,146.47,98067.0,144.8352,144.9142,144.2226,144.7265,98067.0
2024-06-21 10:00:00,146.6,146.89,146.48,146.69,72131.0,144.8549,145.1415,144.7364,144.9439,72131.0
2024-06-21 10:10:00,146.68,147.27,146.65,147.07,74748.0,144.934,145.517,144.9043,145.3193,74748.0
2024-06-21 10:20:00,147.06,147.23,146.65,146.89,42031.0,145.3095,145.4774,144.9043,145.1415,42031.0
2024-06-21 10:30:00,146.9,146.91,146.51,146.6,40698.0,145.1514,145.1612,144.766,144.8549,40698.0
2024-06-21 10:40:00,146.59,147.22,146.56,147.2,41324.0,144.8451,145.4676,144.8154,145.4478,41324.0
2024-06-21 10:50:00,147.17,147.33,146.79,147.28,38550.0,145.4182,145.5762,145.0427,145.5268,38550.0
2024-06-21 11:00:00,147.26,147.6,147.19,147.28,34741.0,145.5071,145.843,145.4379,145.5268,34741.0
2024-06-21 11:10:00,147.34,147.52,147.14,147.52,21566.0,145.5861,145.764,145.3885,145.764,21566.0
2024-06-21 11:20:00,147.5,147.65,146.94,146.95,35117.0,145.7442,145.8924,145.1909,145.2008,35117.0
2024-06-21 11:30:00,146.94,147.2,146.63,146.99,58026.0,145.1909,145.4478,144.8846,145.2403,58026.0
2024-06-21 11:40:00,146.99,147.55,146.94,147.55,44654.0,145.2403,145.7936,145.1909,145.7936,44654.0
2024-06-21 11:50:00,147.58,147.86,147.51,147.86,53405.0,145.8233,146.0999,145.7541,146.0999,53405.0
2024-06-21 12:00:00,147.88,147.97,147.6,147.6,25276.0,146.1197,146.2086,145.843,145.843,25276.0
2024-06-21 12:10:00,147.62,147.87,147.6,147.8,16959.0,145.8628,146.1098,145.843,146.0407,16959.0
2024-06-21 12:20:00,147.8,147.83,147.44,147.62,13508.0,146.0407,146.0703,145.6849,145.8628,13508.0
2024-06-21 12:30:00,147.69,147.7,147.46,147.49,16134.0,145.932,145.9418,145.7047,145.7343,16134.0
2024-06-21 12:40:00,147.56,147.66,147.2,147.23,17816.0,145.8035,145.9023,145.4478,145.4774,17816.0
2024-06-21 12:50:00,147.23,147.41,146.98,147.08,18298.0,145.4774,145.6553,145.2304,145.3292,18298.0
2024-06-21 13:00:00,147.09,147.28,146.92,147.15,20995.0,145.3391,145.5268,145.1711,145.3984,20995.0
2024-06-21 13:10:00,147.19,147.3,146.72,146.72,31269.0,145.4379,145.5466,144.9735,144.9735,31269.0
2024-06-21 13:20:00,146.7,146.86,146.53,146.73,34753.0,144.9537,145.1118,144.7858,144.9834,34753.0
2024-06-21 13:30:00,146.65,146.77,146.29,146.63,30337.0,144.9043,145.0229,144.5486,144.8846,30337.0
2024-06-21 13:40:00,146.62,146.69,146.42,146.56,23610.0,144.8747,144.9439,144.6771,144.8154,23610.0
2024-06-21 13:50:00,146.62,147.02,146.59,146.6,47699.0,144.8747,145.2699,144.8451,144.8549,47699.0
2024-06-21 14:00:00,146.59,146.74,146.43,146.74,29320.0,144.8451,144.9933,144.687,144.9933,29320.0
2024-06-21 14:10:00,146.72,147.11,146.68,147.01,32967.0,144.9735,145.3589,144.934,145.2601,32967.0
2024-06-21 14:20:00,147.11,147.23,146.84,147.19,22778.0,145.3589,145.4774,145.0921,145.4379,22778.0
2024-06-21 14:30:00,147.18,147.18,146.69,146.83,35074.0,145.428,145.428,144.9439,145.0822,35074.0
2024-06-21 14:40:00,146.84,147.0,146.73,146.74,16338.0,145.0921,145.2502,144.9834,144.9933,16338.0
2024-06-21 14:50:00,146.72,146.95,146.6,146.85,11093.0,144.9735,145.2008,144.8549,145.102,11093.0
2024-06-21 15:00:00,146.87,147.31,146.86,146.99,36047.0,145.1217,145.5565,145.1118,145.2403,36047.0
2024-06-21 15:10:00,147.0,147.23,146.98,147.12,21915.0,145.2502,145.4774,145.2304,145.3687,21915.0
2024-06-21 15:20:00,147.1,147.21,146.92,146.94,16878.0,145.349,145.4577,145.1711,145.1909,16878.0
2024-06-21 15:30:00,146.97,147.3,146.85,147.12,45048.0,145.2205,145.5466,145.102,145.3687,45048.0
2024-06-21 15:40:00,147.1,147.13,146.76,146.8,55528.0,145.349,145.3786,145.013,145.0526,55528.0
2024-06-21 15:50:00,146.88,147.61,146.7,146.71,226706.0,145.1316,145.8529,144.9537,144.9636,226706.0
2024-06-24 09:30:00,146.82,146.98,146.67,146.98,120416.0,145.0723,145.2304,144.9241,145.2304,120416.0
2024-06-24 09:40:00,146.98,146.98,146.41,146.64,83787.0,145.2304,145.2304,144.6672,144.8945,83787.0
2024-06-24 09:50:00,146.66,148.03,146.66,147.91,187760.0,144.9142,146.2679,144.9142,146.1493,187760.0
2024-06-24 10:00:00,147.86,148.95,147.86,148.92,232450.0,146.0999,147.177,146.0999,147.1473,232450.0
2024-06-24 10:10:00,148.9,148.9,148.13,148.36,138758.0,147.1276,147.1276,146.3667,146.594,138758.0
2024-06-24 10:20:00,148.41,148.63,147.6,147.72,150673.0,146.6434,146.8608,145.843,145.9616,150673.0
2024-06-24 10:30:00,147.69,148.48,147.68,148.41,64857.0,145.932,146.7126,145.9221,146.6434,64857.0
2024-06-24 10:40:00,148.36,148.36,147.26,147.28,85685.0,146.594,146.594,145.5071,145.5268,85685.0
2024-06-24 10:50:00,147.28,148.24,147.11,148.16,96471.0,145.5268,146.4754,145.3589,146.3964,96471.0
2024-06-24 11:00:00,148.22,148.31,147.95,147.99,54029.0,146.4557,146.5446,146.1889,146.2284,54029.0
2024-06-24 11:10:00,148.08,148.45,148.08,148.43,58937.0,146.3173,146.6829,146.3173,146.6632,58937.0
2024-06-24 11:20:00,148.46,148.47,147.83,148.42,50238.0,146.6928,146.7027,146.0703,146.6533,50238.0
2024-06-24 11:30:00,148.34,148.42,148.08,148.38,22817.0,146.5742,146.6533,146.3173,146.6137,22817.0
2024-06-24 11:40:00,148.36,148.42,148.04,148.07,20194.0,146.594,146.6533,146.2778,146.3074,20194.0
2024-06-24 11:50:00,148.15,148.34,147.99,148.3,15758.0,146.3865,146.5742,146.2284,146.5347,15758.0
2024-06-24 12:00:00,148.33,148.38,147.97,148.11,12626.0,146.5643,146.6137,146.2086,146.347,12626.0
2024-06-24 12:10:00,148.09,148.3,147.88,148.3,13699.0,146.3272,146.5347,146.1197,146.5347,13699.0
2024-06-24 12:20:00,148.26,148.26,148.06,148.17,7026.0,146.4952,146.4952,146.2976,146.4062,7026.0
2024-06-24 12:30:00,148.16,148.33,148.09,148.18,11971.0,146.3964,146.5643,146.3272,146.4161,11971.0
2024-06-24 12:40:00,148.14,148.17,147.79,147.98,12741.0,146.3766,146.4062,146.0308,146.2185,12741.0
2024-06-24 12:50:00,147.9,147.91,147.3,147.45,16658.0,146.1395,146.1493,145.5466,145.6948,16658.0
2024-06-24 13:00:00,147.43,147.59,146.69,146.88,61439.0,145.6751,145.8332,144.9439,145.1316,61439.0
2024-06-24 13:10:00,146.81,147.05,146.59,146.87,70397.0,145.0624,145.2996,144.8451,145.1217,70397.0
2024-06-24 13:20:00,146.9,147.03,146.6,146.8,52030.0,145.1514,145.2798,144.8549,145.0526,52030.0
2024-06-24 13:30:00,146.78,147.02,146.27,147.0,85618.0,145.0328,145.2699,144.5289,145.2502,85618.0
2024-06-24 13:40:00,146.98,146.98,146.56,146.67,33833.0,145.2304,145.2304,144.8154,144.9241,33833.0
2024-06-24 13:50:00,146.66,146.91,146.42,146.56,56828.0,144.9142,145.1612,144.6771,144.8154,56828.0
2024-06-24 14:00:00,146.56,146.59,146.23,146.48,61572.0,144.8154,144.8451,144.4893,144.7364,61572.0
2024-06-24 14:10:00,146.48,146.5,146.13,146.4,73565.0,144.7364,144.7561,144.3905,144.6573,73565.0
2024-06-24 14:20:00,146.39,146.55,146.2,146.3,54483.0,144.6474,144.8055,144.4597,144.5585,54483.0
2024-06-24 14:30:00,146.35,146.62,146.17,146.61,54204.0,144.6079,144.8747,144.4301,144.8648,54204.0
2024-06-24 14:40:00,146.61,146.96,146.5,146.87,58366.0,144.8648,145.2107,144.7561,145.1217,58366.0
2024-06-24 14:50:00,146.96,147.06,146.69,146.78,64326.0,145.2107,145.3095,144.9439,145.0328,64326.0
2024-06-24 15:00:00,146.76,147.11,146.73,147.02,88798.0,145.013,145.3589,144.9834,145.2699,88798.0
2024-06-24 15:10:00,147.0,147.09,146.62,146.69,54721.0,145.2502,145.3391,144.8747,144.9439,54721.0
2024-06-24 15:20:00,146.69,146.9,146.57,146.74,29501.0,144.9439,145.1514,144.8253,144.9933,29501.0
2024-06-24 15:30:00,146.74,146.9,146.52,146.67,36473.0,144.9933,145.1514,144.7759,144.9241,36473.0
2024-06-24 15:40:00,146.69,146.78,146.13,146.27,122954.0,144.9439,145.0328,144.3905,144.5289,122954.0
2024-06-24 15:50:00,146.29,146.55,145.46,145.47,1516212.0,144.5486,144.8055,143.7285,143.7384,1516212.0
2024-06-25 09:30:00,146.14,146.23,145.6,145.77,148547.0,144.7315,144.8206,144.1967,144.365,148547.0
2024-06-25 09:40:00,145.79,146.07,145.7,145.88,105393.0,144.3849,144.6622,144.2957,144.474,105393.0
2024-06-25 09:50:00,145.89,146.01,145.41,145.5,64547.0,144.4839,144.6027,144.0085,144.0977,64547.0
2024-06-25 10:00:00,145.55,146.14,145.4,146.03,73889.0,144.1472,144.7315,143.9986,144.6225,73889.0
2024-06-25 10:10:00,145.96,146.32,145.89,146.05,83270.0,144.5532,144.9097,144.4839,144.6424,83270.0
2024-06-25 10:20:00,146.06,146.23,145.95,146.08,28082.0,144.6523,144.8206,144.5433,144.6721,28082.0
2024-06-25 10:30:00,146.2,146.39,145.96,146.11,43317.0,144.7909,144.9791,144.5532,144.7018,43317.0
2024-06-25 10:40:00,146.16,146.23,145.89,146.01,25779.0,144.7513,144.8206,144.4839,144.6027,25779.0
2024-06-25 10:50:00,146.04,146.07,145.73,145.98,22089.0,144.6324,144.6622,144.3254,144.573,22089.0
2024-06-25 11:00:00,145.91,146.12,145.81,145.85,39140.0,144.5037,144.7117,144.4047,144.4443,39140.0
2024-06-25 11:10:00,145.81,146.58,145.8,146.44,79755.0,144.4047,145.1672,144.3948,145.0286,79755.0
2024-06-25 11:20:00,146.45,146.5,146.11,146.23,39485.0,145.0385,145.088,144.7018,144.8206,39485.0
2024-06-25 11:30:00,146.28,146.41,146.22,146.22,18435.0,144.8701,144.9989,144.8107,144.8107,18435.0
2024-06-25 11:40:00,146.23,146.44,146.14,146.26,19211.0,144.8206,145.0286,144.7315,144.8503,19211.0
2024-06-25 11:50:00,146.22,146.52,146.22,146.42,18994.0,144.8107,145.1078,144.8107,145.0088,18994.0
2024-06-25 12:00:00,146.4,146.45,146.23,146.25,11339.0,144.989,145.0385,144.8206,144.8404,11339.0
2024-06-25 12:10:00,146.24,146.3,145.88,146.02,31650.0,144.8305,144.8899,144.474,144.6126,31650.0
2024-06-25 12:20:00,146.03,146.07,145.72,145.9,24044.0,144.6225,144.6622,144.3155,144.4938,24044.0
2024-06-25 12:30:00,145.85,145.85,145.4,145.66,28749.0,144.4443,144.4443,143.9986,144.2561,28749.0
2024-06-25 12:40:00,145.69,145.71,144.99,145.43,64044.0,144.2858,144.3056,143.5926,144.0283,64044.0
2024-06-25 12:50:00,145.41,145.51,145.06,145.33,29206.0,144.0085,144.1076,143.6619,143.9293,29206.0
2024-06-25 13:00:00,145.3,145.41,144.93,145.4,37239.0,143.8996,144.0085,143.5331,143.9986,37239.0
2024-06-25 13:10:00,145.39,145.69,145.39,145.58,26887.0,143.9887,144.2858,143.9887,144.1769,26887.0
2024-06-25 13:20:00,145.59,145.93,145.57,145.93,26733.0,144.1868,144.5235,144.167,144.5235,26733.0
2024-06-25 13:30:00,145.94,145.97,145.72,145.83,23791.0,144.5334,144.5631,144.3155,144.4245,23791.0
2024-06-25 13:40:00,145.95,146.19,145.93,146.16,34405.0,144.5433,144.781,144.5235,144.7513,34405.0
2024-06-25 13:50:00,146.17,146.31,146.02,146.13,63756.0,144.7612,144.8998,144.6126,144.7216,63756.0
2024-06-25 14:00:00,146.18,146.32,146.06,146.28,18971.0,144.7711,144.9097,144.6523,144.8701,18971.0
2024-06-25 14:10:00,146.34,146.56,146.27,146.41,38675.0,144.9296,145.1474,144.8602,144.9989,38675.0
2024-06-25 14:20:00,146.42,146.87,146.27,146.86,43146.0,145.0088,145.4544,144.8602,145.4445,43146.0
2024-06-25 14:30:00,146.87,146.88,146.43,146.55,37096.0,145.4544,145.4644,145.0187,145.1375,37096.0
2024-06-25 14:40:00,146.57,146.75,146.04,146.26,37966.0,145.1573,145.3356,144.6324,144.8503,37966.0
2024-06-25 14:50:00,146.26,146.53,146.25,146.53,19606.0,144.8503,145.1177,144.8404,145.1177,19606.0
2024-06-25 15:00:00,146.52,146.65,146.37,146.55,35108.0,145.1078,145.2366,144.9593,145.1375,35108.0
2024-06-25 15:10:00,146.45,146.78,146.4,146.66,30038.0,145.0385,145.3653,144.989,145.2465,30038.0
2024-06-25 15:20:00,146.69,147.07,146.64,147.03,51626.0,145.2762,145.6525,145.2267,145.6129,51626.0
2024-06-25 15:30:00,147.0,147.0,146.67,146.78,102142.0,145.5832,145.5832,145.2564,145.3653,102142.0
2024-06-25 15:40:00,146.72,146.83,146.49,146.53,60927.0,145.3059,145.4148,145.0781,145.1177,60927.0
2024-06-25 15:50:00,146.51,147.17,146.34,146.83,234401.0,145.0979,145.7516,144.9296,145.4148,234401.0
2024-06-26 09:30:00,145.9,146.07,145.45,145.72,96900.0,144.4938,144.6622,144.0481,144.3155,96900.0
2024-06-26 09:40:00,145.72,146.17,145.68,146.14,56736.0,144.3155,144.7612,144.2759,144.7315,56736.0
2024-06-26 09:50:00,146.17,146.44,145.97,146.16,51174.0,144.7612,145.0286,144.5631,144.7513,51174.0
2024-06-26 10:00:00,146.22,146.62,146.0,146.44,59815.0,144.8107,145.2069,144.5928,145.0286,59815.0
2024-06-26 10:10:00,146.47,146.57,146.35,146.56,19218.0,145.0583,145.1573,144.9395,145.1474,19218.0
2024-06-26 10:20:00,146.51,146.77,145.82,145.92,72771.0,145.0979,145.3554,144.4146,144.5136,72771.0
2024-06-26 10:30:00,145.96,146.28,145.95,145.99,38572.0,144.5532,144.8701,144.5433,144.5829,38572.0
2024-06-26 10:40:00,146.02,146.44,145.93,146.4,24022.0,144.6126,145.0286,144.5235,144.989,24022.0
2024-06-26 10:50:00,146.5,146.57,146.18,146.27,14777.0,145.088,145.1573,144.7711,144.8602,14777.0
2024-06-26 11:00:00,146.29,146.45,145.85,145.85,24763.0,144.88,145.0385,144.4443,144.4443,24763.0
2024-06-26 11:10:00,145.86,146.01,145.34,146.0,115097.0,144.4542,144.6027,143.9392,144.5928,115097.0
2024-06-26 11:20:00,146.02,146.33,146.02,146.06,29124.0,144.6126,144.9197,144.6126,144.6523,29124.0
2024-06-26 11:30:00,146.05,146.23,145.87,146.17,36640.0,144.6424,144.8206,144.4641,144.7612,36640.0
2024-06-26 11:40:00,146.18,146.69,146.04,146.63,43094.0,144.7711,145.2762,144.6324,145.2168,43094.0
2024-06-26 11:50:00,146.63,147.3,146.6,147.18,64800.0,145.2168,145.8803,145.187,145.7615,64800.0
2024-06-26 12:00:00,147.17,147.19,146.92,147.07,26910.0,145.7516,145.7714,145.504,145.6525,26910.0
2024-06-26 12:10:00,147.12,147.12,146.89,147.01,24920.0,145.702,145.702,145.4743,145.5931,24920.0
2024-06-26 12:20:00,147.04,147.28,146.86,147.09,17626.0,145.6228,145.8605,145.4445,145.6723,17626.0
2024-06-26 12:30:00,147.07,147.21,146.8,146.83,34702.0,145.6525,145.7912,145.3851,145.4148,34702.0
2024-06-26 12:40:00,146.85,146.96,146.34,146.4,30826.0,145.4346,145.5436,144.9296,144.989,30826.0
2024-06-26 12:50:00,146.49,146.76,146.43,146.75,19124.0,145.0781,145.3455,145.0187,145.3356,19124.0
2024-06-26 13:00:00,146.69,146.72,146.4,146.56,16469.0,145.2762,145.3059,144.989,145.1474,16469.0
2024-06-26 13:10:00,146.6,146.94,146.31,146.31,30376.0,145.187,145.5238,144.8998,144.8998,30376.0
2024-06-26 13:20:00,146.31,146.55,146.17,146.55,26849.0,144.8998,145.1375,144.7612,145.1375,26849.0
2024-06-26 13:30:00,146.56,146.64,146.35,146.64,21653.0,145.1474,145.2267,144.9395,145.2267,21653.0
2024-06-26 13:40:00,146.62,146.62,146.39,146.47,16100.0,145.2069,145.2069,144.9791,145.0583,16100.0
2024-06-26 13:50:00,146.55,146.89,146.45,146.82,21990.0,145.1375,145.4743,145.0385,145.4049,21990.0
2024-06-26 14:00:00,146.79,146.79,146.53,146.69,23437.0,145.3752,145.3752,145.1177,145.2762,23437.0
2024-06-26 14:10:00,146.73,146.76,146.57,146.69,16885.0,145.3158,145.3455,145.1573,145.2762,16885.0
2024-06-26 14:20:00,146.62,146.85,146.57,146.76,17000.0,145.2069,145.4346,145.1573,145.3455,17000.0
2024-06-26 14:30:00,146.7,146.78,146.45,146.45,36096.0,145.2861,145.3653,145.0385,145.0385,36096.0
2024-06-26 14:40:00,146.51,147.02,146.38,146.98,35773.0,145.0979,145.603,144.9692,145.5634,35773.0
2024-06-26 14:50:00,146.98,147.02,146.56,146.61,34210.0,145.5634,145.603,145.1474,145.197,34210.0
2024-06-26 15:00:00,146.62,146.62,146.24,146.43,31902.0,145.2069,145.2069,144.8305,145.0187,31902.0
2024-06-26 15:10:00,146.4,146.52,146.24,146.51,11447.0,144.989,145.1078,144.8305,145.0979,11447.0
2024-06-26 15:20:00,146.45,146.69,146.37,146.66,16557.0,145.0385,145.2762,144.9593,145.2465,16557.0
2024-06-26 15:30:00,146.63,146.85,146.49,146.77,11938.0,145.2168,145.4346,145.0781,145.3554,11938.0
2024-06-26 15:40:00,146.8,146.91,146.61,146.67,39364.0,145.3851,145.4941,145.197,145.2564,39364.0
2024-06-26 15:50:00,146.71,147.95,146.69,147.36,919473.0,145.296,146.524,145.2762,145.9397,919473.0
2024-06-27 09:30:00,147.18,148.31,147.18,148.25,150750.0,145.7615,146.8806,145.7615,146.8211,150750.0
2024-06-27 09:40:00,148.21,148.38,147.85,147.92,120241.0,146.7815,146.9499,146.425,146.4943,120241.0
2024-06-27 09:50:00,147.84,147.85,146.99,147.81,94085.0,146.4151,146.425,145.5733,146.3854,94085.0
2024-06-27 10:00:00,147.81,148.07,147.52,147.81,68500.0,146.3854,146.6429,146.0982,146.3854,68500.0
2024-06-27 10:10:00,147.8,148.48,147.77,147.92,81843.0,146.3755,147.0489,146.3458,146.4943,81843.0
2024-06-27 10:20:00,147.89,148.26,147.87,148.12,36448.0,146.4646,146.8311,146.4448,146.6924,36448.0
2024-06-27 10:30:00,148.16,148.28,147.91,148.28,26506.0,146.732,146.8509,146.4844,146.8509,26506.0
2024-06-27 10:40:00,148.24,148.36,147.75,147.84,26070.0,146.8112,146.9301,146.326,146.4151,26070.0
2024-06-27 10:50:00,147.75,147.75,147.39,147.65,45468.0,146.326,146.326,145.9694,146.2269,45468.0
2024-06-27 11:00:00,147.66,147.66,147.27,147.41,32643.0,146.2368,146.2368,145.8506,145.9892,32643.0
2024-06-27 11:10:00,147.33,147.55,147.31,147.47,54808.0,145.91,146.1279,145.8902,146.0487,54808.0
2024-06-27 11:20:00,147.4,147.52,146.83,147.1,58468.0,145.9793,146.0982,145.4148,145.6822,58468.0
2024-06-27 11:30:00,147.07,147.07,146.62,146.98,57463.0,145.6525,145.6525,145.2069,145.5634,57463.0
2024-06-27 11:40:00,146.96,147.07,146.61,146.95,23718.0,145.5436,145.6525,145.197,145.5337,23718.0
2024-06-27 11:50:00,146.95,147.13,146.85,147.05,39301.0,145.5337,145.7119,145.4346,145.6327,39301.0
2024-06-27 12:00:00,147.0,147.31,146.98,147.3,29901.0,145.5832,145.8902,145.5634,145.8803,29901.0
2024-06-27 12:10:00,147.33,147.53,147.3,147.38,44574.0,145.91,146.1081,145.8803,145.9595,44574.0
2024-06-27 12:20:00,147.43,147.69,147.4,147.53,25603.0,146.0091,146.2665,145.9793,146.1081,25603.0
2024-06-27 12:30:00,147.55,147.67,147.49,147.55,17854.0,146.1279,146.2467,146.0685,146.1279,17854.0
2024-06-27 12:40:00,147.61,147.76,147.4,147.57,16175.0,146.1873,146.3359,145.9793,146.1477,16175.0
2024-06-27 12:50:00,147.53,147.76,147.39,147.41,6229.0,146.1081,146.3359,145.9694,145.9892,6229.0
2024-06-27 13:00:00,147.38,147.79,147.37,147.73,20248.0,145.9595,146.3656,145.9496,146.3062,20248.0
2024-06-27 13:10:00,147.73,147.73,147.42,147.42,12097.0,146.3062,146.3062,145.9991,145.9991,12097.0
2024-06-27 13:20:00,147.44,147.96,147.42,147.89,45596.0,146.019,146.5339,145.9991,146.4646,45596.0
2024-06-27 13:30:00,147.91,147.94,147.69,147.93,13202.0,146.4844,146.5141,146.2665,146.5042,13202.0
2024-06-27 13:40:00,147.94,148.03,147.75,147.88,11018.0,146.5141,146.6033,146.326,146.4547,11018.0
2024-06-27 13:50:00,147.78,147.8,147.5,147.5,16489.0,146.3557,146.3755,146.0784,146.0784,16489.0
2024-06-27 14:00:00,147.5,147.52,146.77,147.14,71234.0,146.0784,146.0982,145.3554,145.7218,71234.0
2024-06-27 14:10:00,147.12,147.14,146.58,146.75,54196.0,145.702,145.7218,145.1672,145.3356,54196.0
2024-06-27 14:20:00,146.81,146.95,146.69,146.7,28025.0,145.395,145.5337,145.2762,145.2861,28025.0
2024-06-27 14:30:00,146.65,146.94,146.57,146.66,35454.0,145.2366,145.5238,145.1573,145.2465,35454.0
2024-06-27 14:40:00,146.67,146.99,146.57,146.97,33254.0,145.2564,145.5733,145.1573,145.5535,33254.0
2024-06-27 14:50:00,146.93,147.25,146.93,147.19,80918.0,145.5139,145.8308,145.5139,145.7714,80918.0
2024-06-27 15:00:00,147.19,147.35,147.07,147.26,28347.0,145.7714,145.9298,145.6525,145.8407,28347.0
2024-06-27 15:10:00,147.24,147.45,147.13,147.19,37090.0,145.8209,146.0289,145.7119,145.7714,37090.0
2024-06-27 15:20:00,147.22,147.53,147.21,147.49,32203.0,145.8011,146.1081,145.7912,146.0685,32203.0
2024-06-27 15:30:00,147.49,147.56,147.33,147.52,36997.0,146.0685,146.1378,145.91,146.0982,36997.0
2024-06-27 15:40:00,147.54,147.62,147.25,147.37,27240.0,146.118,146.1972,145.8308,145.9496,27240.0
2024-06-27 15:50:00,147.39,148.03,147.03,147.97,166184.0,145.9694,146.6033,145.6129,146.5438,166184.0
2024-06-28 09:30:00,148.46,149.08,148.09,149.06,186676.0,147.0291,147.6431,146.6627,147.6233,186676.0
2024-06-28 09:40:00,149.05,149.21,148.83,149.16,125807.0,147.6134,147.7719,147.3956,147.7224,125807.0
2024-06-28 09:50:00,149.18,149.36,149.14,149.19,68574.0,147.7422,147.9204,147.7026,147.7521,68574.0
2024-06-28 10:00:00,149.26,150.75,149.23,150.64,139851.0,147.8214,149.2971,147.7917,149.1881,139851.0
2024-06-28 10:10:00,150.7,151.01,150.28,150.28,98157.0,149.2475,149.5545,148.8316,148.8316,98157.0
2024-06-28 10:20:00,150.29,150.8,150.29,150.41,40401.0,148.8415,149.3466,148.8415,148.9603,40401.0
2024-06-28 10:30:00,150.41,150.82,150.37,150.4,37948.0,148.9603,149.3664,148.9207,148.9504,37948.0
2024-06-28 10:40:00,150.36,150.56,149.99,150.54,52269.0,148.9108,149.1089,148.5444,149.0891,52269.0
2024-06-28 10:50:00,150.48,150.48,149.3,149.66,47683.0,149.0297,149.0297,147.861,148.2176,47683.0
2024-06-28 11:00:00,149.61,149.62,148.57,148.71,99203.0,148.168,148.1779,147.1381,147.2767,99203.0
2024-06-28 11:10:00,148.67,149.0,148.61,148.97,45489.0,147.2371,147.5639,147.1777,147.5342,45489.0
2024-06-28 11:20:00,148.99,149.31,148.67,148.95,41846.0,147.554,147.8709,147.2371,147.5144,41846.0
2024-06-28 11:30:00,148.9,149.31,148.85,149.31,20758.0,147.4649,147.8709,147.4154,147.8709,20758.0
2024-06-28 11:40:00,149.32,149.38,148.82,148.85,50806.0,147.8808,147.9403,147.3857,147.4154,50806.0
2024-06-28 11:50:00,148.91,149.13,148.78,148.9,9470.0,147.4748,147.6927,147.346,147.4649,9470.0
2024-06-28 12:00:00,148.91,149.0,148.15,148.31,21932.0,147.4748,147.5639,146.7221,146.8806,21932.0
2024-06-28 12:10:00,148.27,148.27,147.7,147.9,60134.0,146.841,146.841,146.2764,146.4745,60134.0
2024-06-28 12:20:00,147.89,148.39,147.74,148.31,31946.0,146.4646,146.9598,146.3161,146.8806,31946.0
2024-06-28 12:30:00,148.28,148.43,147.37,147.39,39207.0,146.8509,146.9994,145.9496,145.9694,39207.0
2024-06-28 12:40:00,147.37,147.7,147.11,147.6,117882.0,145.9496,146.2764,145.6921,146.1774,117882.0
2024-06-28 12:50:00,147.56,147.84,147.46,147.8,16892.0,146.1378,146.4151,146.0388,146.3755,16892.0
2024-06-28 13:00:00,147.71,148.21,147.57,148.18,47560.0,146.2864,146.7815,146.1477,146.7518,47560.0
2024-06-28 13:10:00,148.21,148.23,148.03,148.2,26430.0,146.7815,146.8013,146.6033,146.7716,26430.0
2024-06-28 13:20:00,148.15,148.34,147.74,147.74,57436.0,146.7221,146.9103,146.3161,146.3161,57436.0
2024-06-28 13:30:00,147.79,147.88,147.56,147.72,24346.0,146.3656,146.4547,146.1378,146.2963,24346.0
2024-06-28 13:40:00,147.72,147.75,147.42,147.53,36009.0,146.2963,146.326,145.9991,146.1081,36009.0
2024-06-28 13:50:00,147.55,147.68,147.42,147.55,13901.0,146.1279,146.2566,145.9991,146.1279,13901.0
2024-06-28 14:00:00,147.59,147.86,147.38,147.8,24811.0,146.1675,146.4349,145.9595,146.3755,24811.0
2024-06-28 14:10:00,147.82,148.0,147.73,147.75,17124.0,146.3953,146.5736,146.3062,146.326,17124.0
2024-06-28 14:20:00,147.7,147.7,146.92,147.06,59674.0,146.2764,146.2764,145.504,145.6426,59674.0
2024-06-28 14:30:00,147.0,147.21,146.92,146.94,22119.0,145.5832,145.7912,145.504,145.5238,22119.0
2024-06-28 14:40:00,146.95,147.2,146.7,146.71,34892.0,145.5337,145.7813,145.2861,145.296,34892.0
2024-06-28 14:50:00,146.75,146.97,146.71,146.78,158134.0,145.3356,145.5535,145.296,145.3653,158134.0
2024-06-28 15:00:00,146.82,146.86,146.5,146.6,61309.0,145.4049,145.4445,145.088,145.187,61309.0
2024-06-28 15:10:00,146.6,146.67,146.4,146.59,27753.0,145.187,145.2564,144.989,145.1771,27753.0
2024-06-28 15:20:00,146.65,146.77,146.52,146.57,26450.0,145.2366,145.3554,145.1078,145.1573,26450.0
2024-06-28 15:30:00,146.58,146.62,145.1,146.41,308962.0,145.1672,145.2069,143.7015,144.9989,308962.0
2024-06-28 15:40:00,146.34,147.07,146.33,146.76,86229.0,144.9296,145.6525,144.9197,145.3455,86229.0
2024-06-28 15:50:00,146.72,147.05,145.66,146.02,322820.0,145.3059,145.6327,144.2561,144.6126,322820.0
2024-07-01 09:30:00,147.17,147.33,146.82,146.96,263610.0,145.7516,145.91,145.4049,145.5436,263610.0
2024-07-01 09:40:00,146.93,147.04,146.12,146.19,79873.0,145.5139,145.6228,144.7117,144.781,79873.0
2024-07-01 09:50:00,146.15,146.6,145.94,146.45,94651.0,144.7414,145.187,144.5334,145.0385,94651.0
2024-07-01 10:00:00,146.5,147.0,146.46,146.5,98067.0,145.088,145.5832,145.0484,145.088,98067.0
2024-07-01 10:10:00,146.45,146.45,144.74,145.98,155312.0,145.0385,145.0385,143.345,144.573,155312.0
2024-07-01 10:20:00,146.02,146.23,145.63,146.09,74780.0,144.6126,144.8206,144.2264,144.682,74780.0
2024-07-01 10:30:00,146.15,146.15,145.31,145.35,46169.0,144.7414,144.7414,143.9095,143.9491,46169.0
2024-07-01 10:40:00,145.31,145.46,144.87,144.99,53174.0,143.9095,144.058,143.4737,143.5926,53174.0
2024-07-01 10:50:00,145.03,145.47,144.64,145.31,100239.0,143.6322,144.0679,143.2459,143.9095,100239.0
2024-07-01 11:00:00,145.3,145.56,144.92,145.33,60330.0,143.8996,144.1571,143.5232,143.9293,60330.0
2024-07-01 11:10:00,145.25,145.8,145.24,145.64,137243.0,143.8501,144.3948,143.8402,144.2363,137243.0
2024-07-01 11:20:00,145.66,146.04,145.36,145.99,56146.0,144.2561,144.6324,143.959,144.5829,56146.0
2024-07-01 11:30:00,145.98,146.0,145.58,145.74,68309.0,144.573,144.5928,144.1769,144.3353,68309.0
2024-07-01 11:40:00,145.79,145.99,145.59,145.89,48994.0,144.3849,144.5829,144.1868,144.4839,48994.0
2024-07-01 11:50:00,145.92,146.23,145.82,146.18,39841.0,144.5136,144.8206,144.4146,144.7711,39841.0
2024-07-01 12:00:00,146.18,146.56,145.86,146.56,79685.0,144.7711,145.1474,144.4542,145.1474,79685.0
2024-07-01 12:10:00,146.58,146.81,146.36,146.65,73091.0,145.1672,145.395,144.9494,145.2366,73091.0
2024-07-01 12:20:00,146.7,146.85,146.63,146.84,24733.0,145.2861,145.4346,145.2168,145.4247,24733.0
2024-07-01 12:30:00,146.8,146.91,146.64,146.84,21707.0,145.3851,145.4941,145.2267,145.4247,21707.0
2024-07-01 12:40:00,146.77,146.96,146.68,146.69,33438.0,145.3554,145.5436,145.2663,145.2762,33438.0
2024-07-01 12:50:00,146.71,146.77,146.54,146.67,21933.0,145.296,145.3554,145.1276,145.2564,21933.0
2024-07-01 13:00:00,146.64,146.78,146.39,146.56,45579.0,145.2267,145.3653,144.9791,145.1474,45579.0
2024-07-01 13:10:00,146.6,146.8,146.57,146.73,12302.0,145.187,145.3851,145.1573,145.3158,12302.0
2024-07-01 13:20:00,146.76,146.85,146.35,146.71,26900.0,145.3455,145.4346,144.9395,145.296,26900.0
2024-07-01 13:30:00,146.66,146.83,146.56,146.68,14953.0,145.2465,145.4148,145.1474,145.2663,14953.0
2024-07-01 13:40:00,146.68,146.85,146.64,146.67,10999.0,145.2663,145.4346,145.2267,145.2564,10999.0
2024-07-01 13:50:00,146.53,146.75,146.5,146.56,12055.0,145.1177,145.3356,145.088,145.1474,12055.0
2024-07-01 14:00:00,146.58,146.74,146.29,146.68,17730.0,145.1672,145.3257,144.88,145.2663,17730.0
2024-07-01 14:10:00,146.67,147.19,146.63,147.17,50243.0,145.2564,145.7714,145.2168,145.7516,50243.0
2024-07-01 14:20:00,147.16,147.16,146.49,146.49,44734.0,145.7417,145.7417,145.0781,145.0781,44734.0
2024-07-01 14:30:00,146.49,146.6,146.27,146.55,48204.0,145.0781,145.187,144.8602,145.1375,48204.0
2024-07-01 14:40:00,146.55,146.59,146.32,146.38,11729.0,145.1375,145.1771,144.9097,144.9692,11729.0
2024-07-01 14:50:00,146.33,146.56,146.31,146.46,12649.0,144.9197,145.1474,144.8998,145.0484,12649.0
2024-07-01 15:00:00,146.47,146.72,146.28,146.64,19031.0,145.0583,145.3059,144.8701,145.2267,19031.0
2024-07-01 15:10:00,146.71,146.77,146.48,146.57,24406.0,145.296,145.3554,145.0682,145.1573,24406.0
2024-07-01 15:20:00,146.59,146.6,145.72,146.14,39913.0,145.1771,145.187,144.3155,144.7315,39913.0
2024-07-01 15:30:00,146.17,146.58,146.14,146.42,34865.0,144.7612,145.1672,144.7315,145.0088,34865.0
2024-07-01 15:40:00,146.48,146.57,146.32,146.48,29341.0,145.0682,145.1573,144.9097,145.0682,29341.0
2024-07-01 15:50:00,146.54,147.35,146.54,146.95,172024.0,145.1276,145.9298,145.1276,145.5337,172024.0
2024-07-02 09:30:00,145.54,146.75,145.48,146.59,243857.0,144.1373,145.3356,144.0778,145.1771,243857.0
2024-07-02 09:40:00,146.63,147.13,146.55,146.7,94702.0,145.2168,145.7119,145.1375,145.2861,94702.0
2024-07-02 09:50:00,146.69,146.88,146.31,146.71,63140.0,145.2762,145.4644,144.8998,145.296,63140.0
2024-07-02 10:00:00,146.75,147.13,146.21,146.7,81264.0,145.3356,145.7119,144.8008,145.2861,81264.0
2024-07-02 10:10:00,146.67,146.83,146.16,146.78,41190.0,145.2564,145.4148,144.7513,145.3653,41190.0
2024-07-02 10:20:00,146.78,146.86,146.31,146.86,41040.0,145.3653,145.4445,144.8998,145.4445,41040.0
2024-07-02 10:30:00,146.88,147.16,146.87,147.08,34352.0,145.4644,145.7417,145.4544,145.6624,34352.0
2024-07-02 10:40:00,147.13,147.3,146.67,147.01,41115.0,145.7119,145.8803,145.2564,145.5931,41115.0
2024-07-02 10:50:00,147.09,147.37,146.96,147.19,62829.0,145.6723,145.9496,145.5436,145.7714,62829.0
2024-07-02 11:00:00,147.27,147.39,147.15,147.35,26207.0,145.8506,145.9694,145.7317,145.9298,26207.0
2024-07-02 11:10:00,147.35,147.42,147.11,147.17,24495.0,145.9298,145.9991,145.6921,145.7516,24495.0
2024-07-02 11:20:00,147.11,147.48,146.97,147.44,52618.0,145.6921,146.0586,145.5535,146.019,52618.0
2024-07-02 11:30:00,147.49,147.73,147.42,147.69,43787.0,146.0685,146.3062,145.9991,146.2665,43787.0
2024-07-02 11:40:00,147.7,147.81,147.49,147.6,38703.0,146.2764,146.3854,146.0685,146.1774,38703.0
2024-07-02 11:50:00,147.62,147.64,147.02,147.12,27134.0,146.1972,146.217,145.603,145.702,27134.0
2024-07-02 12:00:00,147.09,147.14,146.88,146.9,20945.0,145.6723,145.7218,145.4644,145.4842,20945.0
2024-07-02 12:10:00,146.92,147.05,146.69,147.05,33012.0,145.504,145.6327,145.2762,145.6327,33012.0
2024-07-02 12:20:00,146.98,147.32,146.93,147.27,21663.0,145.5634,145.9001,145.5139,145.8506,21663.0
2024-07-02 12:30:00,147.22,147.26,147.06,147.11,18852.0,145.8011,145.8407,145.6426,145.6921,18852.0
2024-07-02 12:40:00,147.12,147.33,147.08,147.33,12123.0,145.702,145.91,145.6624,145.91,12123.0
2024-07-02 12:50:00,147.34,147.38,147.27,147.38,6970.0,145.9199,145.9595,145.8506,145.9595,6970.0
2024-07-02 13:00:00,147.37,147.91,147.3,147.88,80077.0,145.9496,146.4844,145.8803,146.4547,80077.0
2024-07-02 13:10:00,147.91,148.13,147.86,148.02,51910.0,146.4844,146.7023,146.4349,146.5934,51910.0
2024-07-02 13:20:00,148.03,148.09,147.91,147.94,29588.0,146.6033,146.6627,146.4844,146.5141,29588.0
2024-07-02 13:30:00,147.96,148.04,147.77,148.01,19047.0,146.5339,146.6132,146.3458,146.5835,19047.0
2024-07-02 13:40:00,148.03,148.19,148.01,148.13,21802.0,146.6033,146.7617,146.5835,146.7023,21802.0
2024-07-02 13:50:00,148.15,148.6,148.15,148.41,51171.0,146.7221,147.1678,146.7221,146.9796,51171.0
2024-07-02 14:00:00,148.43,148.65,148.4,148.6,30589.0,146.9994,147.2173,146.9697,147.1678,30589.0
2024-07-02 14:10:00,148.62,148.86,148.6,148.6,152520.0,147.1876,147.4253,147.1678,147.1678,152520.0
2024-07-02 14:20:00,148.62,148.9,148.59,148.79,26797.0,147.1876,147.4649,147.1579,147.3559,26797.0
2024-07-02 14:30:00,148.8,148.87,148.65,148.77,53264.0,147.3658,147.4352,147.2173,147.3361,53264.0
2024-07-02 14:40:00,148.79,148.96,148.67,148.88,23086.0,147.3559,147.5243,147.2371,147.4451,23086.0
2024-07-02 14:50:00,148.85,148.98,148.7,148.71,32864.0,147.4154,147.5441,147.2668,147.2767,32864.0
2024-07-02 15:00:00,148.71,148.81,148.6,148.69,37888.0,147.2767,147.3757,147.1678,147.2569,37888.0
2024-07-02 15:10:00,148.76,148.84,148.69,148.83,19810.0,147.3262,147.4055,147.2569,147.3956,19810.0
2024-07-02 15:20:00,148.84,149.07,148.83,148.98,34600.0,147.4055,147.6332,147.3956,147.5441,34600.0
2024-07-02 15:30:00,148.96,149.15,148.93,149.02,57882.0,147.5243,147.7125,147.4946,147.5837,57882.0
2024-07-02 15:40:00,149.02,149.21,148.9,148.93,65078.0,147.5837,147.7719,147.4649,147.4946,65078.0
2024-07-02 15:50:00,148.97,149.82,148.86,149.8,210548.0,147.5342,148.376,147.4253,148.3562,210548.0
2024-07-03 09:30:00,149.47,150.05,149.44,149.9,222511.0,148.0294,148.6038,147.9997,148.4552,222511.0
2024-07-03 09:40:00,149.92,150.12,149.7,150.06,48940.0,148.4751,148.6731,148.2572,148.6137,48940.0
2024-07-03 09:50:00,150.05,150.24,149.87,150.21,47784.0,148.6038,148.792,148.4255,148.7623,47784.0
2024-07-03 10:00:00,150.22,150.65,149.66,150.25,102009.0,148.7722,149.198,148.2176,148.8019,102009.0
2024-07-03 10:10:00,150.22,150.46,150.04,150.22,50903.0,148.7722,149.0098,148.5939,148.7722,50903.0
2024-07-03 10:20:00,150.19,150.32,149.75,149.89,44259.0,148.7424,148.8712,148.3067,148.4453,44259.0
2024-07-03 10:30:00,149.83,150.23,149.83,150.09,49051.0,148.3859,148.7821,148.3859,148.6434,49051.0
2024-07-03 10:40:00,150.05,150.43,150.0,150.4,44435.0,148.6038,148.9801,148.5543,148.9504,44435.0
2024-07-03 10:50:00,150.38,150.45,150.23,150.37,26957.0,148.9306,148.9999,148.7821,148.9207,26957.0
2024-07-03 11:00:00,150.37,150.53,150.12,150.48,43503.0,148.9207,149.0792,148.6731,149.0297,43503.0
2024-07-03 11:10:00,150.49,150.77,150.42,150.76,42405.0,149.0396,149.3169,148.9702,149.307,42405.0
2024-07-03 11:20:00,150.77,150.92,150.56,150.63,44018.0,149.3169,149.4654,149.1089,149.1782,44018.0
2024-07-03 11:30:00,150.53,150.65,150.46,150.59,16463.0,149.0792,149.198,149.0098,149.1386,16463.0
2024-07-03 11:40:00,150.6,150.71,150.5,150.56,17929.0,149.1485,149.2574,149.0495,149.1089,17929.0
2024-07-03 11:50:00,150.59,150.87,150.58,150.87,40345.0,149.1386,149.4159,149.1287,149.4159,40345.0
2024-07-03 12:00:00,150.83,151.09,150.81,151.0,34547.0,149.3763,149.6338,149.3565,149.5446,34547.0
2024-07-03 12:10:00,151.02,151.49,150.96,151.42,45754.0,149.5644,150.0299,149.505,149.9606,45754.0
2024-07-03 12:20:00,151.43,151.52,151.3,151.47,18511.0,149.9705,150.0596,149.8418,150.0101,18511.0
2024-07-03 12:30:00,151.47,151.47,151.14,151.39,27056.0,150.0101,150.0101,149.6833,149.9309,27056.0
2024-07-03 12:40:00,151.36,151.39,151.01,151.18,48008.0,149.9012,149.9309,149.5545,149.7229,48008.0
2024-07-03 12:50:00,151.14,152.01,151.11,151.69,433319.0,149.6833,150.5449,149.6536,150.228,433319.0
2024-07-05 09:30:00,151.82,152.2,151.66,152.2,177090.0,150.3567,150.7331,150.1983,150.7331,177090.0
2024-07-05 09:40:00,152.21,152.29,151.52,151.81,97060.0,150.743,150.8222,150.0596,150.3468,97060.0
2024-07-05 09:50:00,151.81,152.47,151.79,152.47,90611.0,150.3468,151.0005,150.327,151.0005,90611.0
2024-07-05 10:00:00,152.47,152.63,151.46,151.63,151311.0,151.0005,151.1589,150.0002,150.1686,151311.0
2024-07-05 10:10:00,151.62,152.1,151.26,152.06,44799.0,150.1587,150.634,149.8021,150.5944,44799.0
2024-07-05 10:20:00,152.04,152.17,151.83,152.08,31753.0,150.5746,150.7034,150.3666,150.6142,31753.0
2024-07-05 10:30:00,151.97,152.36,151.83,152.23,43751.0,150.5053,150.8915,150.3666,150.7628,43751.0
2024-07-05 10:40:00,152.23,152.72,152.16,152.47,67769.0,150.7628,151.2481,150.6935,151.0005,67769.0
2024-07-05 10:50:00,152.44,152.61,152.28,152.28,37039.0,150.9708,151.1391,150.8123,150.8123,37039.0
2024-07-05 11:00:00,152.33,152.75,152.12,152.63,38764.0,150.8618,151.2778,150.6538,151.1589,38764.0
2024-07-05 11:10:00,152.68,152.96,152.65,152.81,37587.0,151.2085,151.4858,151.1787,151.3372,37587.0
2024-07-05 11:20:00,152.85,152.85,152.51,152.77,38529.0,151.3768,151.3768,151.0401,151.2976,38529.0
2024-07-05 11:30:00,152.74,153.01,152.74,152.96,29323.0,151.2679,151.5353,151.2679,151.4858,29323.0
2024-07-05 11:40:00,152.97,153.37,152.97,153.36,47508.0,151.4957,151.8918,151.4957,151.8819,47508.0
2024-07-05 11:50:00,153.32,153.44,153.18,153.3,24408.0,151.8423,151.9611,151.7036,151.8225,24408.0
2024-07-05 12:00:00,153.31,153.31,153.01,153.1,27981.0,151.8324,151.8324,151.5353,151.6244,27981.0
2024-07-05 12:10:00,153.1,153.39,153.09,153.31,47618.0,151.6244,151.9116,151.6145,151.8324,47618.0
2024-07-05 12:20:00,153.32,153.44,153.2,153.35,18233.0,151.8423,151.9611,151.7234,151.872,18233.0
2024-07-05 12:30:00,153.33,153.33,153.06,153.2,6504.0,151.8522,151.8522,151.5848,151.7234,6504.0
2024-07-05 12:40:00,153.2,153.26,152.94,153.1,23596.0,151.7234,151.7829,151.4659,151.6244,23596.0
2024-07-05 12:50:00,153.06,153.3,153.06,153.26,38389.0,151.5848,151.8225,151.5848,151.7829,38389.0
2024-07-05 13:00:00,153.26,153.33,153.1,153.28,18732.0,151.7829,151.8522,151.6244,151.8027,18732.0
2024-07-05 13:10:00,153.29,153.39,153.24,153.39,6477.0,151.8126,151.9116,151.7631,151.9116,6477.0
2024-07-05 13:20:00,153.39,153.67,153.37,153.55,16839.0,151.9116,152.1889,151.8918,152.0701,16839.0
2024-07-05 13:30:00,153.57,153.91,153.57,153.89,21044.0,152.0899,152.4266,152.0899,152.4068,21044.0
2024-07-05 13:40:00,153.88,154.05,153.77,153.98,44288.0,152.3969,152.5652,152.2879,152.4959,44288.0
2024-07-05 13:50:00,153.98,154.1,153.86,153.89,25485.0,152.4959,152.6148,152.3771,152.4068,25485.0
2024-07-05 14:00:00,153.91,153.97,153.62,153.69,34723.0,152.4266,152.486,152.1394,152.2087,34723.0
2024-07-05 14:10:00,153.72,153.97,153.7,153.92,12080.0,152.2384,152.486,152.2186,152.4365,12080.0
2024-07-05 14:20:00,153.95,153.97,153.71,153.71,12445.0,152.4662,152.486,152.2285,152.2285,12445.0
2024-07-05 14:30:00,153.67,153.8,153.55,153.72,26597.0,152.1889,152.3177,152.0701,152.2384,26597.0
2024-07-05 14:40:00,153.66,153.97,153.66,153.97,10133.0,152.179,152.486,152.179,152.486,10133.0
2024-07-05 14:50:00,153.94,154.03,153.89,153.95,10027.0,152.4563,152.5454,152.4068,152.4662,10027.0
2024-07-05 15:00:00,153.94,154.08,153.94,154.04,18896.0,152.4563,152.595,152.4563,152.5553,18896.0
2024-07-05 15:10:00,154.05,154.05,153.88,153.96,20156.0,152.5652,152.5652,152.3969,152.4761,20156.0
2024-07-05 15:20:00,153.96,154.16,153.95,154.01,33029.0,152.4761,152.6742,152.4662,152.5256,33029.0
2024-07-05 15:30:00,153.97,154.2,153.91,154.16,27277.0,152.486,152.7138,152.4266,152.6742,27277.0
2024-07-05 15:40:00,154.18,154.38,154.12,154.27,57414.0,152.694,152.8921,152.6346,152.7831,57414.0
2024-07-05 15:50:00,154.27,154.55,154.1,154.26,170267.0,152.7831,153.0604,152.6148,152.7732,170267.0
2024-07-08 09:30:00,154.85,155.37,154.72,155.06,218523.0,153.3575,153.8725,153.2288,153.5655,218523.0
2024-07-08 09:40:00,155.06,155.38,154.96,155.27,68188.0,153.5655,153.8824,153.4665,153.7735,68188.0
2024-07-08 09:50:00,155.31,155.5,155.18,155.27,52403.0,153.8131,154.0013,153.6844,153.7735,52403.0
2024-07-08 10:00:00,155.31,155.31,154.96,155.08,43650.0,153.8131,153.8131,153.4665,153.5853,43650.0
2024-07-08 10:10:00,155.04,155.21,154.89,154.89,42018.0,153.5457,153.7141,153.3971,153.3971,42018.0
2024-07-08 10:20:00,154.9,154.95,154.59,154.87,76013.0,153.4071,153.4566,153.1,153.3773,76013.0
2024-07-08 10:30:00,154.87,154.93,154.4,154.66,42506.0,153.3773,153.4368,152.9119,153.1694,42506.0
2024-07-08 10:40:00,154.68,154.73,154.5,154.63,26026.0,153.1892,153.2387,153.0109,153.1397,26026.0
2024-07-08 10:50:00,154.62,154.66,154.45,154.6,29308.0,153.1298,153.1694,152.9614,153.1099,29308.0
2024-07-08 11:00:00,154.63,154.86,154.57,154.78,55673.0,153.1397,153.3674,153.0802,153.2882,55673.0
2024-07-08 11:10:00,154.8,154.82,154.52,154.6,31119.0,153.308,153.3278,153.0307,153.1099,31119.0
2024-07-08 11:20:00,154.66,154.9,154.65,154.77,32703.0,153.1694,153.4071,153.1595,153.2783,32703.0
2024-07-08 11:30:00,154.79,154.83,154.24,154.43,56563.0,153.2981,153.3377,152.7534,152.9416,56563.0
2024-07-08 11:40:00,154.5,154.64,154.39,154.6,12565.0,153.0109,153.1496,152.902,153.1099,12565.0
2024-07-08 11:50:00,154.6,154.61,154.42,154.46,8315.0,153.1099,153.1198,152.9317,152.9713,8315.0
2024-07-08 12:00:00,154.49,154.49,153.91,153.93,52319.0,153.001,153.001,152.4266,152.4464,52319.0
2024-07-08 12:10:00,153.99,154.13,153.88,154.04,35453.0,152.5058,152.6445,152.3969,152.5553,35453.0
2024-07-08 12:20:00,154.08,154.14,153.95,154.11,22576.0,152.595,152.6544,152.4662,152.6247,22576.0
2024-07-08 12:30:00,154.09,154.25,154.04,154.17,40150.0,152.6049,152.7633,152.5553,152.6841,40150.0
2024-07-08 12:40:00,154.2,154.24,154.11,154.22,20138.0,152.7138,152.7534,152.6247,152.7336,20138.0
2024-07-08 12:50:00,154.22,154.37,154.2,154.28,30695.0,152.7336,152.8822,152.7138,152.793,30695.0
2024-07-08 13:00:00,154.3,154.3,154.09,154.11,15272.0,152.8128,152.8128,152.6049,152.6247,15272.0
2024-07-08 13:10:00,154.16,154.24,154.02,154.24,13905.0,152.6742,152.7534,152.5355,152.7534,13905.0
2024-07-08 13:20:00,154.2,154.37,154.17,154.37,18613.0,152.7138,152.8822,152.6841,152.8822,18613.0
2024-07-08 13:30:00,154.37,154.7,154.36,154.7,67532.0,152.8822,153.209,152.8723,153.209,67532.0
2024-07-08 13:40:00,154.7,154.77,154.5,154.55,42381.0,153.209,153.2783,153.0109,153.0604,42381.0
2024-07-08 13:50:00,154.51,154.66,154.46,154.66,15326.0,153.0208,153.1694,152.9713,153.1694,15326.0
2024-07-08 14:00:00,154.62,154.63,154.4,154.48,12382.0,153.1298,153.1397,152.9119,152.9911,12382.0
2024-07-08 14:10:00,154.47,154.59,154.42,154.57,11364.0,152.9812,153.1,152.9317,153.0802,11364.0
2024-07-08 14:20:00,154.54,154.68,154.51,154.65,36113.0,153.0505,153.1892,153.0208,153.1595,36113.0
2024-07-08 14:30:00,154.63,154.63,154.32,154.41,20967.0,153.1397,153.1397,152.8326,152.9218,20967.0
2024-07-08 14:40:00,154.4,154.4,153.76,154.16,119614.0,152.9119,152.9119,152.278,152.6742,119614.0
2024-07-08 14:50:00,154.15,154.49,154.15,154.43,33941.0,152.6643,153.001,152.6643,152.9416,33941.0
2024-07-08 15:00:00,154.42,154.42,154.27,154.3,9835.0,152.9317,152.9317,152.7831,152.8128,9835.0
2024-07-08 15:10:00,154.27,154.36,154.14,154.25,9450.0,152.7831,152.8723,152.6544,152.7633,9450.0
2024-07-08 15:20:00,154.25,154.33,154.08,154.14,10494.0,152.7633,152.8425,152.595,152.6544,10494.0
2024-07-08 15:30:00,154.1,154.23,154.06,154.1,20083.0,152.6148,152.7435,152.5751,152.6148,20083.0
2024-07-08 15:40:00,154.12,154.4,154.11,154.38,39678.0,152.6346,152.9119,152.6247,152.8921,39678.0
2024-07-08 15:50:00,154.38,154.89,154.38,154.72,209860.0,152.8921,153.3971,152.8921,153.2288,209860.0
2024-07-09 09:30:00,155.42,155.8,155.32,155.53,151669.0,153.922,154.2984,153.823,154.031,151669.0
2024-07-09 09:40:00,155.55,155.69,155.41,155.6,49675.0,154.0508,154.1894,153.9121,154.1003,49675.0
2024-07-09 09:50:00,155.6,155.92,155.51,155.78,69316.0,154.1003,154.4172,154.0112,154.2786,69316.0
2024-07-09 10:00:00,155.86,155.95,155.31,155.48,80844.0,154.3578,154.4469,153.8131,153.9815,80844.0
2024-07-09 10:10:00,155.42,155.87,155.38,155.62,35787.0,153.922,154.3677,153.8824,154.1201,35787.0
2024-07-09 10:20:00,155.57,155.68,154.97,155.26,69536.0,154.0706,154.1795,153.4764,153.7636,69536.0
2024-07-09 10:30:00,155.21,155.63,155.04,155.6,40531.0,153.7141,154.13,153.5457,154.1003,40531.0
2024-07-09 10:40:00,155.61,155.98,155.56,155.76,46140.0,154.1102,154.4766,154.0607,154.2588,46140.0
2024-07-09 10:50:00,155.75,155.86,155.43,155.54,33437.0,154.2489,154.3578,153.9319,154.0409,33437.0
2024-07-09 11:00:00,155.52,155.68,155.36,155.4,21633.0,154.0211,154.1795,153.8626,153.9022,21633.0
2024-07-09 11:10:00,155.38,155.49,155.21,155.38,32119.0,153.8824,153.9914,153.7141,153.8824,32119.0
2024-07-09 11:20:00,155.37,155.37,155.0,155.25,36048.0,153.8725,153.8725,153.5061,153.7537,36048.0
2024-07-09 11:30:00,155.27,155.32,155.09,155.16,17863.0,153.7735,153.823,153.5952,153.6645,17863.0
2024-07-09 11:40:00,155.18,155.54,155.18,155.52,17761.0,153.6844,154.0409,153.6844,154.0211,17761.0
2024-07-09 11:50:00,155.53,155.66,155.5,155.62,10554.0,154.031,154.1597,154.0013,154.1201,10554.0
2024-07-09 12:00:00,155.64,155.76,155.52,155.76,15525.0,154.1399,154.2588,154.0211,154.2588,15525.0
2024-07-09 12:10:00,155.75,155.87,155.63,155.84,27008.0,154.2489,154.3677,154.13,154.338,27008.0
2024-07-09 12:20:00,155.84,155.87,155.71,155.79,13872.0,154.338,154.3677,154.2092,154.2885,13872.0
2024-07-09 12:30:00,155.81,155.82,155.54,155.54,14384.0,154.3083,154.3182,154.0409,154.0409,14384.0
2024-07-09 12:40:00,155.55,155.64,155.33,155.35,19996.0,154.0508,154.1399,153.8329,153.8527,19996.0
2024-07-09 12:50:00,155.38,155.81,155.38,155.81,15373.0,153.8824,154.3083,153.8824,154.3083,15373.0
2024-07-09 13:00:00,155.81,156.22,155.68,156.08,81621.0,154.3083,154.7143,154.1795,154.5757,81621.0
2024-07-09 13:10:00,156.12,156.15,155.11,155.3,76894.0,154.6153,154.645,153.615,153.8032,76894.0
2024-07-09 13:20:00,155.35,155.39,155.0,155.21,50944.0,153.8527,153.8923,153.5061,153.7141,50944.0
2024-07-09 13:30:00,155.21,155.5,155.2,155.39,18009.0,153.7141,154.0013,153.7042,153.8923,18009.0
2024-07-09 13:40:00,155.42,155.42,155.26,155.27,11607.0,153.922,153.922,153.7636,153.7735,11607.0
2024-07-09 13:50:00,155.34,155.49,155.32,155.35,7404.0,153.8428,153.9914,153.823,153.8527,7404.0
2024-07-09 14:00:00,155.29,155.3,155.02,155.22,20171.0,153.7933,153.8032,153.5259,153.724,20171.0
2024-07-09 14:10:00,155.23,155.3,155.12,155.22,15520.0,153.7339,153.8032,153.6249,153.724,15520.0
2024-07-09 14:20:00,155.22,155.3,155.0,155.01,15606.0,153.724,153.8032,153.5061,153.516,15606.0
2024-07-09 14:30:00,155.02,155.25,154.91,155.23,20716.0,153.5259,153.7537,153.417,153.7339,20716.0
2024-07-09 14:40:00,155.21,155.36,155.08,155.27,16096.0,153.7141,153.8626,153.5853,153.7735,16096.0
2024-07-09 14:50:00,155.26,155.26,154.92,155.11,20079.0,153.7636,153.7636,153.4269,153.615,20079.0
2024-07-09 15:00:00,155.13,155.14,154.88,154.99,24286.0,153.6348,153.6447,153.3872,153.4962,24286.0
2024-07-09 15:10:00,155.0,155.08,154.89,154.91,19370.0,153.5061,153.5853,153.3971,153.417,19370.0
2024-07-09 15:20:00,154.9,155.02,154.81,155.02,25276.0,153.4071,153.5259,153.3179,153.5259,25276.0
2024-07-09 15:30:00,154.97,155.18,154.88,155.1,30164.0,153.4764,153.6844,153.3872,153.6051,30164.0
2024-07-09 15:40:00,155.12,155.21,154.95,155.15,30202.0,153.6249,153.7141,153.4566,153.6546,30202.0
2024-07-09 15:50:00,155.14,155.26,154.88,155.1,214793.0,153.6447,153.7636,153.3872,153.6051,214793.0
2024-07-10 09:30:00,156.07,156.27,155.85,156.01,166204.0,154.5658,154.7638,154.3479,154.5064,166204.0
2024-07-10 09:40:00,155.98,156.3,155.92,156.28,73743.0,154.4766,154.7936,154.4172,154.7738,73743.0
2024-07-10 09:50:00,156.26,156.31,156.14,156.24,33549.0,154.7539,154.8035,154.6351,154.7341,33549.0
2024-07-10 10:00:00,156.25,156.65,156.18,156.58,78245.0,154.744,155.1402,154.6747,155.0709,78245.0
2024-07-10 10:10:00,156.58,156.62,156.26,156.37,67848.0,155.0709,155.1105,154.7539,154.8629,67848.0
2024-07-10 10:20:00,156.36,156.36,156.15,156.31,30285.0,154.853,154.853,154.645,154.8035,30285.0
2024-07-10 10:30:00,156.28,156.31,156.08,156.23,34366.0,154.7738,154.8035,154.5757,154.7242,34366.0
2024-07-10 10:40:00,156.21,156.28,156.1,156.22,29087.0,154.7044,154.7738,154.5955,154.7143,29087.0
2024-07-10 10:50:00,156.22,156.22,155.96,156.02,21311.0,154.7143,154.7143,154.4568,154.5163,21311.0
2024-07-10 11:00:00,156.03,156.21,155.82,156.18,68127.0,154.5262,154.7044,154.3182,154.6747,68127.0
2024-07-10 11:10:00,156.17,156.32,156.07,156.28,17119.0,154.6648,154.8134,154.5658,154.7738,17119.0
2024-07-10 11:20:00,156.29,156.6,156.25,156.58,37016.0,154.7837,155.0907,154.744,155.0709,37016.0
2024-07-10 11:30:00,156.59,156.87,156.58,156.64,67396.0,155.0808,155.3581,155.0709,155.1303,67396.0
2024-07-10 11:40:00,156.63,156.81,156.6,156.6,45806.0,155.1204,155.2986,155.0907,155.0907,45806.0
2024-07-10 11:50:00,156.62,156.79,156.61,156.72,17451.0,155.1105,155.2788,155.1006,155.2095,17451.0
2024-07-10 12:00:00,156.76,156.96,156.74,156.85,50888.0,155.2491,155.4472,155.2293,155.3383,50888.0
2024-07-10 12:10:00,156.86,157.23,156.82,157.16,65806.0,155.3482,155.7146,155.3085,155.6453,65806.0
2024-07-10 12:20:00,157.17,157.7,157.16,157.58,64128.0,155.6552,156.1801,155.6453,156.0612,64128.0
2024-07-10 12:30:00,157.64,157.73,157.42,157.52,56161.0,156.1206,156.2098,155.9028,156.0018,56161.0
2024-07-10 12:40:00,157.53,157.88,157.52,157.76,33432.0,156.0117,156.3583,156.0018,156.2395,33432.0
2024-07-10 12:50:00,157.7,157.99,157.66,157.98,29957.0,156.1801,156.4673,156.1405,156.4574,29957.0
2024-07-10 13:00:00,157.95,158.32,157.86,158.1,52340.0,156.4277,156.7941,156.3385,156.5762,52340.0
2024-07-10 13:10:00,158.13,158.24,157.98,158.05,25983.0,156.6059,156.7149,156.4574,156.5267,25983.0
2024-07-10 13:20:00,158.06,158.14,157.83,158.0,23813.0,156.5366,156.6158,156.3088,156.4772,23813.0
2024-07-10 13:30:00,158.01,158.08,157.88,158.08,18780.0,156.4871,156.5564,156.3583,156.5564,18780.0
2024-07-10 13:40:00,158.05,158.25,158.05,158.25,42559.0,156.5267,156.7248,156.5267,156.7248,42559.0
2024-07-10 13:50:00,158.24,158.41,158.22,158.37,12671.0,156.7149,156.8832,156.6951,156.8436,12671.0
2024-07-10 14:00:00,158.34,158.38,158.2,158.21,17900.0,156.8139,156.8535,156.6752,156.6852,17900.0
2024-07-10 14:10:00,158.14,158.38,158.14,158.16,11880.0,156.6158,156.8535,156.6158,156.6356,11880.0
2024-07-10 14:20:00,158.16,158.23,158.08,158.17,15554.0,156.6356,156.705,156.5564,156.6455,15554.0
2024-07-10 14:30:00,158.18,158.37,158.16,158.29,13042.0,156.6554,156.8436,156.6356,156.7644,13042.0
2024-07-10 14:40:00,158.28,158.71,158.27,158.55,46946.0,156.7545,157.1803,156.7446,157.0219,46946.0
2024-07-10 14:50:00,158.58,158.63,158.46,158.58,26897.0,157.0516,157.1011,156.9327,157.0516,26897.0
2024-07-10 15:00:00,158.58,158.58,158.31,158.49,34807.0,157.0516,157.0516,156.7842,156.9625,34807.0
2024-07-10 15:10:00,158.52,158.57,158.45,158.55,25873.0,156.9922,157.0417,156.9228,157.0219,25873.0
2024-07-10 15:20:00,158.56,158.64,158.46,158.56,26319.0,157.0318,157.111,156.9327,157.0318,26319.0
2024-07-10 15:30:00,158.56,158.85,158.53,158.83,62955.0,157.0318,157.319,157.0021,157.2992,62955.0
2024-07-10 15:40:00,158.86,159.19,158.64,159.15,112471.0,157.3289,157.6557,157.111,157.6161,112471.0
2024-07-10 15:50:00,159.14,159.92,159.11,159.57,333063.0,157.6062,158.3787,157.5765,158.032,333063.0
2024-07-11 09:30:00,159.67,159.96,159.54,159.7,181375.0,158.1311,158.4183,158.0023,158.1608,181375.0
2024-07-11 09:40:00,159.72,160.12,159.52,159.83,94518.0,158.1806,158.5767,157.9825,158.2895,94518.0
2024-07-11 09:50:00,159.84,160.11,159.73,160.11,98669.0,158.2994,158.5668,158.1905,158.5668,98669.0
2024-07-11 10:00:00,160.14,160.45,159.95,159.95,79843.0,158.5965,158.9036,158.4084,158.4084,79843.0
2024-07-11 10:10:00,159.95,160.07,158.19,158.29,166737.0,158.4084,158.5272,156.6653,156.7644,166737.0
2024-07-11 10:20:00,158.32,158.51,157.85,158.25,91802.0,156.7941,156.9823,156.3286,156.7248,91802.0
2024-07-11 10:30:00,158.25,158.75,158.06,158.09,72724.0,156.7248,157.2199,156.5366,156.5663,72724.0
2024-07-11 10:40:00,158.08,158.15,157.64,157.97,77294.0,156.5564,156.6257,156.1206,156.4475,77294.0
2024-07-11 10:50:00,157.82,158.15,157.08,157.17,123994.0,156.2989,156.6257,155.566,155.6552,123994.0
2024-07-11 11:00:00,157.16,157.71,156.93,157.69,99115.0,155.6453,156.19,155.4175,156.1702,99115.0
2024-07-11 11:10:00,157.68,157.8,157.01,157.07,73590.0,156.1603,156.2791,155.4967,155.5561,73590.0
2024-07-11 11:20:00,157.06,157.13,156.01,156.22,129051.0,155.5462,155.6156,154.5064,154.7143,129051.0
2024-07-11 11:30:00,156.14,156.38,155.92,156.02,87454.0,154.6351,154.8728,154.4172,154.5163,87454.0
2024-07-11 11:40:00,155.97,156.3,155.41,156.08,205297.0,154.4667,154.7936,153.9121,154.5757,205297.0
2024-07-11 11:50:00,156.04,156.16,155.59,155.66,57629.0,154.5361,154.6549,154.0904,154.1597,57629.0
2024-07-11 12:00:00,155.67,156.03,155.2,156.0,85942.0,154.1696,154.5262,153.7042,154.4965,85942.0
2024-07-11 12:10:00,156.01,156.21,155.53,155.58,59607.0,154.5064,154.7044,154.031,154.0805,59607.0
2024-07-11 12:20:00,155.59,156.08,155.41,156.06,35692.0,154.0904,154.5757,153.9121,154.5559,35692.0
2024-07-11 12:30:00,156.04,156.53,155.97,156.25,69824.0,154.5361,155.0213,154.4667,154.744,69824.0
2024-07-11 12:40:00,156.18,156.45,155.31,155.32,74358.0,154.6747,154.9421,153.8131,153.823,74358.0
2024-07-11 12:50:00,155.36,155.59,155.03,155.33,45501.0,153.8626,154.0904,153.5358,153.8329,45501.0
2024-07-11 13:00:00,155.44,155.63,154.92,155.52,127020.0,153.9418,154.13,153.4269,154.0211,127020.0
2024-07-11 13:10:00,155.57,155.96,155.28,155.84,58706.0,154.0706,154.4568,153.7834,154.338,58706.0
2024-07-11 13:20:00,155.83,155.98,155.41,155.93,60762.0,154.3281,154.4766,153.9121,154.4271,60762.0
2024-07-11 13:30:00,155.94,155.94,155.29,155.29,44574.0,154.437,154.437,153.7933,153.7933,44574.0
2024-07-11 13:40:00,155.29,155.53,154.91,154.98,92340.0,153.7933,154.031,153.417,153.4863,92340.0
2024-07-11 13:50:00,154.97,155.18,154.89,154.97,35421.0,153.4764,153.6844,153.3971,153.4764,35421.0
2024-07-11 14:00:00,155.03,155.23,154.89,155.15,58823.0,153.5358,153.7339,153.3971,153.6546,58823.0
2024-07-11 14:10:00,155.15,155.58,155.07,155.5,38225.0,153.6546,154.0805,153.5754,154.0013,38225.0
2024-07-11 14:20:00,155.52,155.79,155.23,155.24,45241.0,154.0211,154.2885,153.7339,153.7438,45241.0
2024-07-11 14:30:00,155.23,156.14,155.2,156.02,60538.0,153.7339,154.6351,153.7042,154.5163,60538.0
2024-07-11 14:40:00,155.89,156.13,155.7,155.72,29721.0,154.3875,154.6252,154.1993,154.2192,29721.0
2024-07-11 14:50:00,155.81,156.08,155.75,156.0,16878.0,154.3083,154.5757,154.2489,154.4965,16878.0
2024-07-11 15:00:00,156.04,156.32,155.93,156.09,65571.0,154.5361,154.8134,154.4271,154.5856,65571.0
2024-07-11 15:10:00,156.08,156.15,155.8,156.02,56483.0,154.5757,154.645,154.2984,154.5163,56483.0
2024-07-11 15:20:00,155.93,156.02,155.45,155.49,34031.0,154.4271,154.5163,153.9518,153.9914,34031.0
2024-07-11 15:30:00,155.61,156.35,155.57,156.25,33977.0,154.1102,154.8431,154.0706,154.744,33977.0
2024-07-11 15:40:00,156.19,156.19,155.6,156.02,50088.0,154.6846,154.6846,154.1003,154.5163,50088.0
2024-07-11 15:50:00,155.99,156.23,155.38,155.41,227587.0,154.4865,154.7242,153.8824,153.9121,227587.0
2024-07-12 09:30:00,156.24,156.55,155.96,156.48,269226.0,154.7341,155.0412,154.4568,154.9718,269226.0
2024-07-12 09:40:00,156.47,156.78,156.11,156.78,77655.0,154.9619,155.2689,154.6054,155.2689,77655.0
2024-07-12 09:50:00,156.8,157.45,156.66,157.3,133804.0,155.2887,155.9325,155.1501,155.7839,133804.0
2024-07-12 10:00:00,157.35,157.94,157.1,157.82,131472.0,155.8334,156.4178,155.5858,156.2989,131472.0
2024-07-12 10:10:00,157.8,158.11,157.79,158.09,94255.0,156.2791,156.5861,156.2692,156.5663,94255.0
2024-07-12 10:20:00,158.08,158.11,157.66,158.05,57921.0,156.5564,156.5861,156.1405,156.5267,57921.0
2024-07-12 10:30:00,158.07,158.86,157.98,158.86,75323.0,156.5465,157.3289,156.4574,157.3289,75323.0
2024-07-12 10:40:00,158.84,159.31,158.79,159.3,108366.0,157.3091,157.7745,157.2596,157.7646,108366.0
2024-07-12 10:50:00,159.33,159.38,159.16,159.24,65625.0,157.7944,157.8439,157.626,157.7052,65625.0
2024-07-12 11:00:00,159.25,159.69,159.09,159.55,91383.0,157.7151,158.1509,157.5567,158.0122,91383.0
2024-07-12 11:10:00,159.55,159.66,159.32,159.36,62081.0,158.0122,158.1212,157.7845,157.8241,62081.0
2024-07-12 11:20:00,159.32,159.72,159.25,159.7,49576.0,157.7845,158.1806,157.7151,158.1608,49576.0
2024-07-12 11:30:00,159.72,159.73,159.34,159.56,36529.0,158.1806,158.1905,157.8043,158.0221,36529.0
2024-07-12 11:40:00,159.55,159.73,159.52,159.65,42187.0,158.0122,158.1905,157.9825,158.1113,42187.0
2024-07-12 11:50:00,159.65,159.67,158.86,158.9,54501.0,158.1113,158.1311,157.3289,157.3685,54501.0
2024-07-12 12:00:00,158.9,159.12,158.38,158.44,82217.0,157.3685,157.5864,156.8535,156.9129,82217.0
2024-07-12 12:10:00,158.45,158.84,158.38,158.74,46668.0,156.9228,157.3091,156.8535,157.21,46668.0
2024-07-12 12:20:00,158.74,158.95,158.66,158.76,44072.0,157.21,157.418,157.1308,157.2299,44072.0
2024-07-12 12:30:00,158.8,159.08,158.6,158.99,75517.0,157.2695,157.5468,157.0714,157.4576,75517.0
2024-07-12 12:40:00,158.95,159.05,158.89,158.91,24690.0,157.418,157.5171,157.3586,157.3784,24690.0
2024-07-12 12:50:00,158.91,159.63,158.91,159.63,63030.0,157.3784,158.0915,157.3784,158.0915,63030.0
2024-07-12 13:00:00,159.63,159.67,159.51,159.62,30215.0,158.0915,158.1311,157.9726,158.0816,30215.0
2024-07-12 13:10:00,159.67,159.99,159.67,159.92,42951.0,158.1311,158.448,158.1311,158.3787,42951.0
2024-07-12 13:20:00,159.91,160.28,159.89,160.28,72415.0,158.3688,158.7352,158.349,158.7352,72415.0
2024-07-12 13:30:00,160.26,160.67,160.13,160.64,63765.0,158.7154,159.1214,158.5866,159.0917,63765.0
2024-07-12 13:40:00,160.66,161.3,160.51,161.28,124888.0,159.1115,159.7454,158.963,159.7256,124888.0
2024-07-12 13:50:00,161.24,161.33,160.74,160.77,117943.0,159.6859,159.7751,159.1908,159.2205,117943.0
2024-07-12 14:00:00,160.79,161.02,160.51,160.96,69569.0,159.2403,159.4681,158.963,159.4086,69569.0
2024-07-12 14:10:00,160.99,161.11,160.86,160.91,37977.0,159.4384,159.5572,159.3096,159.3591,37977.0
2024-07-12 14:20:00,160.9,160.9,160.43,160.75,93471.0,159.3492,159.3492,158.8838,159.2007,93471.0
2024-07-12 14:30:00,160.77,160.8,160.56,160.78,39622.0,159.2205,159.2502,159.0125,159.2304,39622.0
2024-07-12 14:40:00,160.79,160.9,160.67,160.86,25409.0,159.2403,159.3492,159.1214,159.3096,25409.0
2024-07-12 14:50:00,160.81,160.99,160.64,160.97,39866.0,159.2601,159.4384,159.0917,159.4186,39866.0
2024-07-12 15:00:00,160.95,160.98,160.76,160.79,18628.0,159.3987,159.4285,159.2106,159.2403,18628.0
2024-07-12 15:10:00,160.79,160.81,160.44,160.58,65180.0,159.2403,159.2601,158.8937,159.0323,65180.0
2024-07-12 15:20:00,160.57,160.65,160.4,160.6,43904.0,159.0224,159.1016,158.854,159.0521,43904.0
2024-07-12 15:30:00,160.55,160.55,159.18,159.39,104404.0,159.0026,159.0026,157.6458,157.8538,104404.0
2024-07-12 15:40:00,159.38,159.38,158.24,158.39,111933.0,157.8439,157.8439,156.7149,156.8634,111933.0
2024-07-12 15:50:00,158.36,158.55,157.38,158.18,286284.0,156.8337,157.0219,155.8632,156.6554,286284.0
2024-07-15 09:30:00,159.89,160.44,159.8,160.44,189979.0,158.349,158.8937,158.2598,158.8937,189979.0
2024-07-15 09:40:00,160.46,160.54,159.37,159.76,121955.0,158.9135,158.9927,157.834,158.2202,121955.0
2024-07-15 09:50:00,159.8,159.99,159.37,159.8,70917.0,158.2598,158.448,157.834,158.2598,70917.0
2024-07-15 10:00:00,159.79,160.48,159.79,160.39,74015.0,158.2499,158.9333,158.2499,158.8441,74015.0
2024-07-15 10:10:00,160.41,160.43,160.06,160.3,35637.0,158.8639,158.8838,158.5173,158.755,35637.0
2024-07-15 10:20:00,160.3,160.5,160.28,160.47,26169.0,158.755,158.9531,158.7352,158.9234,26169.0
2024-07-15 10:30:00,160.43,160.93,160.42,160.72,84769.0,158.8838,159.3789,158.8739,159.171,84769.0
2024-07-15 10:40:00,160.71,160.93,160.71,160.9,25032.0,159.1611,159.3789,159.1611,159.3492,25032.0
2024-07-15 10:50:00,160.92,161.36,160.89,161.26,67965.0,159.369,159.8048,159.3393,159.7058,67965.0
2024-07-15 11:00:00,161.24,161.76,161.22,161.58,63931.0,159.6859,160.2009,159.6661,160.0227,63931.0
2024-07-15 11:10:00,161.6,162.1,161.6,162.08,50619.0,160.0425,160.5377,160.0425,160.5179,50619.0
2024-07-15 11:20:00,162.08,162.27,161.28,161.32,80604.0,160.5179,160.706,159.7256,159.7652,80604.0
2024-07-15 11:30:00,161.31,161.61,160.91,161.54,58019.0,159.7553,160.0524,159.3591,159.9831,58019.0
2024-07-15 11:40:00,161.57,161.63,160.84,161.16,44598.0,160.0128,160.0722,159.2898,159.6067,44598.0
2024-07-15 11:50:00,161.16,161.42,161.01,161.37,23848.0,159.6067,159.8642,159.4582,159.8147,23848.0
2024-07-15 12:00:00,161.35,161.35,160.69,160.82,36657.0,159.7949,159.7949,159.1412,159.27,36657.0
2024-07-15 12:10:00,160.71,160.71,160.17,160.17,96312.0,159.1611,159.1611,158.6263,158.6263,96312.0
2024-07-15 12:20:00,160.21,160.73,159.99,160.6,67596.0,158.6659,159.1809,158.448,159.0521,67596.0
2024-07-15 12:30:00,160.58,160.58,160.3,160.43,20184.0,159.0323,159.0323,158.755,158.8838,20184.0
2024-07-15 12:40:00,160.39,160.84,160.08,160.24,42083.0,158.8441,159.2898,158.5371,158.6956,42083.0
2024-07-15 12:50:00,160.25,160.55,160.06,160.35,31197.0,158.7055,159.0026,158.5173,158.8045,31197.0
2024-07-15 13:00:00,160.21,160.21,159.32,160.02,77598.0,158.6659,158.6659,157.7845,158.4777,77598.0
2024-07-15 13:10:00,160.11,160.11,159.53,159.92,52633.0,158.5668,158.5668,157.9924,158.3787,52633.0
2024-07-15 13:20:00,159.88,160.28,159.48,159.6,53558.0,158.3391,158.7352,157.9429,158.0618,53558.0
2024-07-15 13:30:00,159.56,159.56,158.77,159.08,130085.0,158.0221,158.0221,157.2398,157.5468,130085.0
2024-07-15 13:40:00,159.08,159.29,158.86,158.99,34706.0,157.5468,157.7547,157.3289,157.4576,34706.0
2024-07-15 13:50:00,159.02,159.49,158.99,159.08,57330.0,157.4873,157.9528,157.4576,157.5468,57330.0
2024-07-15 14:00:00,159.04,159.24,158.88,159.09,29305.0,157.5072,157.7052,157.3487,157.5567,29305.0
2024-07-15 14:10:00,159.18,159.28,158.77,158.95,34015.0,157.6458,157.7448,157.2398,157.418,34015.0
2024-07-15 14:20:00,159.03,159.72,158.99,159.71,36014.0,157.4972,158.1806,157.4576,158.1707,36014.0
2024-07-15 14:30:00,159.68,160.29,159.59,159.74,68319.0,158.141,158.7451,158.0519,158.2004,68319.0
2024-07-15 14:40:00,159.84,159.97,159.56,159.85,25572.0,158.2994,158.4282,158.0221,158.3093,25572.0
2024-07-15 14:50:00,159.82,160.12,159.68,160.05,10392.0,158.2796,158.5767,158.141,158.5074,10392.0
2024-07-15 15:00:00,160.04,160.17,159.8,160.03,24483.0,158.4975,158.6263,158.2598,158.4876,24483.0
2024-07-15 15:10:00,160.03,160.33,159.96,160.32,18770.0,158.4876,158.7847,158.4183,158.7748,18770.0
2024-07-15 15:20:00,160.32,160.32,159.92,159.93,36041.0,158.7748,158.7748,158.3787,158.3886,36041.0
2024-07-15 15:30:00,159.93,160.1,159.27,159.36,30998.0,158.3886,158.5569,157.7349,157.8241,30998.0
2024-07-15 15:40:00,159.35,159.47,158.39,158.65,114396.0,157.8142,157.933,156.8634,157.1209,114396.0
2024-07-15 15:50:00,158.62,159.53,157.85,159.45,953203.0,157.0912,157.9924,156.3286,157.9132,953203.0
2024-07-16 09:30:00,160.55,161.17,160.45,161.07,174355.0,159.0026,159.6166,158.9036,159.5176,174355.0
2024-07-16 09:40:00,161.08,161.17,160.6,160.66,92451.0,159.5275,159.6166,159.0521,159.1115,92451.0
2024-07-16 09:50:00,160.68,161.17,160.52,160.7,75563.0,159.1313,159.6166,158.9729,159.1512,75563.0
2024-07-16 10:00:00,160.87,160.87,159.9,160.07,82467.0,159.3195,159.3195,158.3589,158.5272,82467.0
2024-07-16 10:10:00,160.04,160.33,159.91,160.32,96828.0,158.4975,158.7847,158.3688,158.7748,96828.0
2024-07-16 10:20:00,160.35,160.56,159.95,160.35,67832.0,158.8045,159.0125,158.4084,158.8045,67832.0
2024-07-16 10:30:00,160.36,160.89,160.18,160.81,63351.0,158.8144,159.3393,158.6362,159.2601,63351.0
2024-07-16 10:40:00,160.8,161.16,160.77,161.1,90196.0,159.2502,159.6067,159.2205,159.5473,90196.0
2024-07-16 10:50:00,161.13,161.24,160.76,160.84,66439.0,159.577,159.6859,159.2106,159.2898,66439.0
2024-07-16 11:00:00,160.84,161.65,160.56,161.61,110307.0,159.2898,160.092,159.0125,160.0524,110307.0
2024-07-16 11:10:00,161.62,161.9,161.33,161.43,101422.0,160.0623,160.3396,159.7751,159.8741,101422.0
2024-07-16 11:20:00,161.37,161.47,161.03,161.11,39421.0,159.8147,159.9137,159.478,159.5572,39421.0
2024-07-16 11:30:00,161.1,161.15,160.48,160.85,50792.0,159.5473,159.5968,158.9333,159.2997,50792.0
2024-07-16 11:40:00,160.86,160.87,160.55,160.55,18946.0,159.3096,159.3195,159.0026,159.0026,18946.0
2024-07-16 11:50:00,160.59,161.0,160.57,160.77,29086.0,159.0422,159.4483,159.0224,159.2205,29086.0
2024-07-16 12:00:00,160.84,161.03,160.6,160.66,19135.0,159.2898,159.478,159.0521,159.1115,19135.0
2024-07-16 12:10:00,160.65,160.85,159.98,160.45,55179.0,159.1016,159.2997,158.4381,158.9036,55179.0
2024-07-16 12:20:00,160.41,160.62,160.26,160.34,16968.0,158.8639,159.0719,158.7154,158.7946,16968.0
2024-07-16 12:30:00,160.31,160.74,160.05,160.52,38233.0,158.7649,159.1908,158.5074,158.9729,38233.0
2024-07-16 12:40:00,160.52,160.74,160.1,160.72,26740.0,158.9729,159.1908,158.5569,159.171,26740.0
2024-07-16 12:50:00,160.68,161.15,160.64,161.11,37996.0,159.1313,159.5968,159.0917,159.5572,37996.0
2024-07-16 13:00:00,161.03,161.08,160.76,161.08,17339.0,159.478,159.5275,159.2106,159.5275,17339.0
2024-07-16 13:10:00,161.04,161.04,160.36,160.48,30208.0,159.4879,159.4879,158.8144,158.9333,30208.0
2024-07-16 13:20:00,160.58,160.67,160.39,160.39,23072.0,159.0323,159.1214,158.8441,158.8441,23072.0
2024-07-16 13:30:00,160.4,160.66,160.21,160.47,22480.0,158.854,159.1115,158.6659,158.9234,22480.0
2024-07-16 13:40:00,160.55,160.8,160.37,160.66,19632.0,159.0026,159.2502,158.8243,159.1115,19632.0
2024-07-16 13:50:00,160.64,160.92,160.57,160.84,35493.0,159.0917,159.369,159.0224,159.2898,35493.0
2024-07-16 14:00:00,160.81,160.94,160.65,160.88,14601.0,159.2601,159.3888,159.1016,159.3294,14601.0
2024-07-16 14:10:00,160.9,160.94,160.32,160.51,56147.0,159.3492,159.3888,158.7748,158.963,56147.0
2024-07-16 14:20:00,160.55,161.15,160.42,161.0,70733.0,159.0026,159.5968,158.8739,159.4483,70733.0
2024-07-16 14:30:00,160.94,161.62,160.9,161.56,58192.0,159.3888,160.0623,159.3492,160.0029,58192.0
2024-07-16 14:40:00,161.57,161.85,161.46,161.69,96842.0,160.0128,160.2901,159.9038,160.1316,96842.0
2024-07-16 14:50:00,161.67,161.99,161.45,161.94,57514.0,160.1118,160.4287,159.8939,160.3792,57514.0
2024-07-16 15:00:00,161.97,162.01,161.56,161.75,64419.0,160.4089,160.4485,160.0029,160.191,64419.0
2024-07-16 15:10:00,161.71,161.89,161.6,161.65,36536.0,160.1514,160.3297,160.0425,160.092,36536.0
2024-07-16 15:20:00,161.67,161.94,161.56,161.88,24829.0,160.1118,160.3792,160.0029,160.3198,24829.0
2024-07-16 15:30:00,161.8,162.07,161.66,161.97,25668.0,160.2406,160.5079,160.1019,160.4089,25668.0
2024-07-16 15:40:00,161.96,162.03,161.5,161.63,53389.0,160.399,160.4683,159.9434,160.0722,53389.0
2024-07-16 15:50:00,161.63,162.49,161.53,162.22,191465.0,160.0722,160.9239,159.9732,160.6565,191465.0
2024-07-17 09:30:00,157.01,158.06,156.94,157.68,375101.0,155.4967,156.5366,155.4274,156.1603,375101.0
2024-07-17 09:40:00,157.67,158.02,157.38,157.76,98120.0,156.1504,156.497,155.8632,156.2395,98120.0
2024-07-17 09:50:00,157.69,158.4,157.69,157.82,66726.0,156.1702,156.8733,156.1702,156.2989,66726.0
2024-07-17 10:00:00,157.82,157.84,156.3,156.31,144068.0,156.2989,156.3187,154.7936,154.8035,144068.0
2024-07-17 10:10:00,156.35,157.42,156.15,157.35,106240.0,154.8431,155.9028,154.645,155.8334,106240.0
2024-07-17 10:20:00,157.37,157.37,156.71,156.84,58012.0,155.8532,155.8532,155.1996,155.3284,58012.0
2024-07-17 10:30:00,156.83,157.16,156.5,156.7,56657.0,155.3185,155.6453,154.9916,155.1897,56657.0
2024-07-17 10:40:00,156.65,157.14,156.49,156.5,51094.0,155.1402,155.6255,154.9817,154.9916,51094.0
2024-07-17 10:50:00,156.53,156.71,156.41,156.48,49036.0,155.0213,155.1996,154.9025,154.9718,49036.0
2024-07-17 11:00:00,156.45,156.77,156.22,156.77,52087.0,154.9421,155.259,154.7143,155.259,52087.0
2024-07-17 11:10:00,156.76,156.78,156.26,156.71,35114.0,155.2491,155.2689,154.7539,155.1996,35114.0
2024-07-17 11:20:00,156.61,156.9,156.07,156.75,68928.0,155.1006,155.3878,154.5658,155.2392,68928.0
2024-07-17 11:30:00,156.68,156.8,156.39,156.65,27570.0,155.1699,155.2887,154.8827,155.1402,27570.0
2024-07-17 11:40:00,156.66,156.73,156.2,156.33,29350.0,155.1501,155.2194,154.6945,154.8233,29350.0
2024-07-17 11:50:00,156.32,156.62,156.05,156.56,44118.0,154.8134,155.1105,154.546,155.0511,44118.0
2024-07-17 12:00:00,156.59,156.69,156.13,156.18,54594.0,155.0808,155.1798,154.6252,154.6747,54594.0
2024-07-17 12:10:00,156.1,156.15,155.61,155.88,81104.0,154.5955,154.645,154.1102,154.3776,81104.0
2024-07-17 12:20:00,155.93,156.08,155.63,155.67,51339.0,154.4271,154.5757,154.13,154.1696,51339.0
2024-07-17 12:30:00,155.65,155.87,155.46,155.65,35152.0,154.1498,154.3677,153.9617,154.1498,35152.0
2024-07-17 12:40:00,155.62,155.67,155.4,155.6,68070.0,154.1201,154.1696,153.9022,154.1003,68070.0
2024-07-17 12:50:00,155.58,156.25,155.49,156.2,100475.0,154.0805,154.744,153.9914,154.6945,100475.0
2024-07-17 13:00:00,156.16,156.19,155.31,155.31,83874.0,154.6549,154.6846,153.8131,153.8131,83874.0
2024-07-17 13:10:00,155.34,155.71,155.05,155.59,51048.0,153.8428,154.2092,153.5556,154.0904,51048.0
2024-07-17 13:20:00,155.44,155.7,155.38,155.7,34279.0,153.9418,154.1993,153.8824,154.1993,34279.0
2024-07-17 13:30:00,155.65,156.15,155.65,155.86,30854.0,154.1498,154.645,154.1498,154.3578,30854.0
2024-07-17 13:40:00,155.85,156.06,155.7,155.91,32909.0,154.3479,154.5559,154.1993,154.4073,32909.0
2024-07-17 13:50:00,155.9,155.93,155.47,155.64,21149.0,154.3974,154.4271,153.9716,154.1399,21149.0
2024-07-17 14:00:00,155.62,155.82,155.28,155.77,37672.0,154.1201,154.3182,153.7834,154.2687,37672.0
2024-07-17 14:10:00,155.68,156.13,155.68,156.13,21512.0,154.1795,154.6252,154.1795,154.6252,21512.0
2024-07-17 14:20:00,156.14,156.37,155.95,156.28,40542.0,154.6351,154.8629,154.4469,154.7738,40542.0
2024-07-17 14:30:00,156.27,156.56,156.01,156.11,70106.0,154.7638,155.0511,154.5064,154.6054,70106.0
2024-07-17 14:40:00,156.11,156.24,155.79,155.86,29654.0,154.6054,154.7341,154.2885,154.3578,29654.0
2024-07-17 14:50:00,155.79,156.01,155.63,155.78,31959.0,154.2885,154.5064,154.13,154.2786,31959.0
2024-07-17 15:00:00,155.8,155.98,155.41,155.58,36980.0,154.2984,154.4766,153.9121,154.0805,36980.0
2024-07-17 15:10:00,155.7,156.2,155.7,155.85,49727.0,154.1993,154.6945,154.1993,154.3479,49727.0
2024-07-17 15:20:00,155.88,156.41,155.82,156.31,61585.0,154.3776,154.9025,154.3182,154.8035,61585.0
2024-07-17 15:30:00,156.28,156.48,155.71,155.75,53504.0,154.7738,154.9718,154.2092,154.2489,53504.0
2024-07-17 15:40:00,155.86,155.86,155.47,155.75,56857.0,154.3578,154.3578,153.9716,154.2489,56857.0
2024-07-17 15:50:00,155.79,156.16,155.33,155.35,213287.0,154.2885,154.6549,153.8329,153.8527,213287.0
2024-07-18 09:30:00,156.6,156.89,156.19,156.81,162390.0,155.0907,155.3779,154.6846,155.2986,162390.0
2024-07-18 09:40:00,156.79,156.82,155.92,156.2,81850.0,155.2788,155.3085,154.4172,154.6945,81850.0
2024-07-18 09:50:00,156.23,156.86,155.95,156.86,48981.0,154.7242,155.3482,154.4469,155.3482,48981.0
2024-07-18 10:00:00,156.83,157.36,156.53,157.36,121733.0,155.3185,155.8433,155.0213,155.8433,121733.0
2024-07-18 10:10:00,157.36,157.43,157.02,157.07,62132.0,155.8433,155.9127,155.5066,155.5561,62132.0
2024-07-18 10:20:00,157.07,157.25,156.78,156.86,81169.0,155.5561,155.7344,155.2689,155.3482,81169.0
2024-07-18 10:30:00,156.83,156.84,154.97,155.16,151019.0,155.3185,155.3284,153.4764,153.6645,151019.0
2024-07-18 10:40:00,155.14,155.15,154.18,154.89,191494.0,153.6447,153.6546,152.694,153.3971,191494.0
2024-07-18 10:50:00,154.8,155.89,154.62,155.23,91822.0,153.308,154.3875,153.1298,153.7339,91822.0
2024-07-18 11:00:00,155.12,155.44,154.33,154.41,38395.0,153.6249,153.9418,152.8425,152.9218,38395.0
2024-07-18 11:10:00,154.4,154.56,153.24,153.26,121405.0,152.9119,153.0703,151.7631,151.7829,121405.0
2024-07-18 11:20:00,153.26,153.4,152.63,152.69,117695.0,151.7829,151.9215,151.1589,151.2184,117695.0
2024-07-18 11:30:00,152.62,153.1,152.2,152.8,122145.0,151.149,151.6244,150.7331,151.3273,122145.0
2024-07-18 11:40:00,152.79,153.15,151.77,151.77,93124.0,151.3174,151.6739,150.3072,150.3072,93124.0
2024-07-18 11:50:00,151.8,152.36,151.76,151.94,70151.0,150.3369,150.8915,150.2973,150.4756,70151.0
2024-07-18 12:00:00,151.9,152.45,151.63,152.4,124299.0,150.436,150.9807,150.1686,150.9311,124299.0
2024-07-18 12:10:00,152.43,152.44,151.51,151.65,73591.0,150.9609,150.9708,150.0497,150.1884,73591.0
2024-07-18 12:20:00,151.78,151.99,151.47,151.94,50011.0,150.3171,150.5251,150.0101,150.4756,50011.0
2024-07-18 12:30:00,151.89,152.81,151.72,152.81,68583.0,150.4261,151.3372,150.2577,151.3372,68583.0
2024-07-18 12:40:00,152.75,152.84,152.46,152.48,48882.0,151.2778,151.3669,150.9906,151.0104,48882.0
2024-07-18 12:50:00,152.43,153.08,152.42,153.06,84087.0,150.9609,151.6046,150.951,151.5848,84087.0
2024-07-18 13:00:00,153.01,153.21,152.43,152.44,50494.0,151.5353,151.7333,150.9609,150.9708,50494.0
2024-07-18 13:10:00,152.62,153.35,152.61,153.29,38811.0,151.149,151.872,151.1391,151.8126,38811.0
2024-07-18 13:20:00,153.23,153.58,152.98,153.07,54225.0,151.7531,152.0998,151.5056,151.5947,54225.0
2024-07-18 13:30:00,153.1,153.48,153.0,153.1,27522.0,151.6244,152.0007,151.5254,151.6244,27522.0
2024-07-18 13:40:00,153.14,153.43,152.98,153.35,25239.0,151.664,151.9512,151.5056,151.872,25239.0
2024-07-18 13:50:00,153.28,153.3,152.39,152.52,58774.0,151.8027,151.8225,150.9212,151.05,58774.0
2024-07-18 14:00:00,152.59,152.59,151.99,152.38,54743.0,151.1193,151.1193,150.5251,150.9113,54743.0
2024-07-18 14:10:00,152.35,152.41,151.78,151.81,68858.0,150.8816,150.9411,150.3171,150.3468,68858.0
2024-07-18 14:20:00,151.94,152.37,151.63,151.69,68316.0,150.4756,150.9014,150.1686,150.228,68316.0
2024-07-18 14:30:00,151.6,151.84,151.03,151.05,52561.0,150.1389,150.3765,149.5744,149.5942,52561.0
2024-07-18 14:40:00,151.06,151.4,150.96,150.96,33865.0,149.6041,149.9408,149.505,149.505,33865.0
2024-07-18 14:50:00,150.98,151.56,150.65,151.56,79018.0,149.5248,150.0992,149.198,150.0992,79018.0
2024-07-18 15:00:00,151.4,151.85,150.96,151.14,74307.0,149.9408,150.3864,149.505,149.6833,74307.0
2024-07-18 15:10:00,151.15,151.15,149.87,150.31,114238.0,149.6932,149.6932,148.4255,148.8613,114238.0
2024-07-18 15:20:00,150.3,150.71,149.96,150.67,66532.0,148.8514,149.2574,148.5147,149.2178,66532.0
2024-07-18 15:30:00,150.63,151.53,150.42,151.47,81000.0,149.1782,150.0695,148.9702,150.0101,81000.0
2024-07-18 15:40:00,151.56,152.66,151.39,152.65,93333.0,150.0992,151.1886,149.9309,151.1787,93333.0
2024-07-18 15:50:00,152.63,152.66,151.2,151.7,177879.0,151.1589,151.1886,149.7427,150.2379,177879.0
2024-07-19 09:30:00,151.32,152.03,150.87,151.97,180780.0,149.8616,150.5647,149.4159,150.5053,180780.0
2024-07-19 09:40:00,152.02,152.7,151.28,151.51,115472.0,150.5548,151.2283,149.8219,150.0497,115472.0
2024-07-19 09:50:00,151.62,152.23,151.59,151.78,82283.0,150.1587,150.7628,150.129,150.3171,82283.0
2024-07-19 10:00:00,151.79,152.02,151.36,152.01,70173.0,150.327,150.5548,149.9012,150.5449,70173.0
2024-07-19 10:10:00,151.92,152.04,151.22,151.65,74476.0,150.4558,150.5746,149.7625,150.1884,74476.0
2024-07-19 10:20:00,151.66,151.66,150.23,150.27,70379.0,150.1983,150.1983,148.7821,148.8217,70379.0
2024-07-19 10:30:00,150.29,150.79,150.06,150.75,63194.0,148.8415,149.3367,148.6137,149.2971,63194.0
2024-07-19 10:40:00,150.76,150.77,149.91,150.27,53213.0,149.307,149.3169,148.4651,148.8217,53213.0
2024-07-19 10:50:00,150.25,150.55,150.1,150.29,38349.0,148.8019,149.099,148.6533,148.8415,38349.0
2024-07-19 11:00:00,150.37,151.0,150.2,150.2,68884.0,148.9207,149.5446,148.7524,148.7524,68884.0
2024-07-19 11:10:00,150.25,150.25,149.62,149.99,49055.0,148.8019,148.8019,148.1779,148.5444,49055.0
2024-07-19 11:20:00,149.97,150.42,149.03,149.03,64023.0,148.5246,148.9702,147.5936,147.5936,64023.0
2024-07-19 11:30:00,149.19,149.2,148.72,148.78,58833.0,147.7521,147.762,147.2866,147.346,58833.0
2024-07-19 11:40:00,148.81,149.43,148.72,149.29,62442.0,147.3757,147.9898,147.2866,147.8511,62442.0
2024-07-19 11:50:00,149.34,150.21,149.19,150.21,55913.0,147.9006,148.7623,147.7521,148.7623,55913.0
2024-07-19 12:00:00,150.18,150.57,150.0,150.44,57519.0,148.7325,149.1188,148.5543,148.99,57519.0
2024-07-19 12:10:00,150.33,150.54,150.08,150.23,32789.0,148.8811,149.0891,148.6335,148.7821,32789.0
2024-07-19 12:20:00,150.16,150.21,149.34,149.4,38518.0,148.7127,148.7623,147.9006,147.9601,38518.0
2024-07-19 12:30:00,149.43,149.47,148.47,148.8,72418.0,147.9898,148.0294,147.039,147.3658,72418.0
2024-07-19 12:40:00,148.84,149.25,148.52,148.68,61875.0,147.4055,147.8115,147.0885,147.247,61875.0
2024-07-19 12:50:00,148.75,149.05,148.58,148.89,60244.0,147.3163,147.6134,147.148,147.455,60244.0
2024-07-19 13:00:00,148.75,148.83,148.06,148.28,72191.0,147.3163,147.3956,146.633,146.8509,72191.0
2024-07-19 13:10:00,148.22,148.31,147.91,147.99,49119.0,146.7914,146.8806,146.4844,146.5637,49119.0
2024-07-19 13:20:00,147.98,148.38,147.64,148.2,53337.0,146.5537,146.9499,146.217,146.7716,53337.0
2024-07-19 13:30:00,148.16,148.54,147.93,148.39,22162.0,146.732,147.1084,146.5042,146.9598,22162.0
2024-07-19 13:40:00,148.27,148.75,147.8,148.71,100575.0,146.841,147.3163,146.3755,147.2767,100575.0
2024-07-19 13:50:00,148.63,148.9,148.29,148.83,45805.0,147.1975,147.4649,146.8608,147.3956,45805.0
2024-07-19 14:00:00,148.84,149.03,148.52,149.02,54390.0,147.4055,147.5936,147.0885,147.5837,54390.0
2024-07-19 14:10:00,148.87,149.1,148.68,148.7,33152.0,147.4352,147.663,147.247,147.2668,33152.0
2024-07-19 14:20:00,148.75,148.75,148.24,148.25,34877.0,147.3163,147.3163,146.8112,146.8211,34877.0
2024-07-19 14:30:00,148.23,148.47,147.93,147.97,78889.0,146.8013,147.039,146.5042,146.5438,78889.0
2024-07-19 14:40:00,148.05,148.23,147.76,148.12,53918.0,146.6231,146.8013,146.3359,146.6924,53918.0
2024-07-19 14:50:00,148.24,148.71,148.24,148.59,57538.0,146.8112,147.2767,146.8112,147.1579,57538.0
2024-07-19 15:00:00,148.63,149.5,148.63,149.2,47186.0,147.1975,148.0591,147.1975,147.762,47186.0
2024-07-19 15:10:00,149.22,149.59,149.03,149.53,53573.0,147.7818,148.1482,147.5936,148.0888,53573.0
2024-07-19 15:20:00,149.49,149.73,149.34,149.38,28662.0,148.0492,148.2869,147.9006,147.9403,28662.0
2024-07-19 15:30:00,149.33,149.42,148.07,148.18,76725.0,147.8907,147.9799,146.6429,146.7518,76725.0
2024-07-19 15:40:00,148.21,148.51,148.01,148.2,51354.0,146.7815,147.0786,146.5835,146.7716,51354.0
2024-07-19 15:50:00,148.15,148.6,147.85,148.49,271351.0,146.7221,147.1678,146.425,147.0588,271351.0
2024-07-22 09:30:00,151.77,152.49,151.16,152.21,257932.0,150.3072,151.0203,149.7031,150.743,257932.0
2024-07-22 09:40:00,152.21,152.86,152.02,152.77,176308.0,150.743,151.3867,150.5548,151.2976,176308.0
2024-07-22 09:50:00,152.8,152.83,151.36,151.42,141272.0,151.3273,151.357,149.9012,149.9606,141272.0
2024-07-22 10:00:00,151.54,151.55,150.42,150.49,133260.0,150.0794,150.0893,148.9702,149.0396,133260.0
2024-07-22 10:10:00,150.52,151.54,150.48,151.18,78310.0,149.0693,150.0794,149.0297,149.7229,78310.0
2024-07-22 10:20:00,151.25,151.91,151.13,151.85,44766.0,149.7922,150.4459,149.6734,150.3864,44766.0
2024-07-22 10:30:00,151.89,152.68,151.61,152.61,66264.0,150.4261,151.2085,150.1488,151.1391,66264.0
2024-07-22 10:40:00,152.67,152.88,152.51,152.56,63280.0,151.1985,151.4065,151.0401,151.0896,63280.0
2024-07-22 10:50:00,152.54,152.6,152.1,152.37,37641.0,151.0698,151.1292,150.634,150.9014,37641.0
2024-07-22 11:00:00,152.32,152.92,151.6,151.6,75359.0,150.8519,151.4461,150.1389,150.1389,75359.0
2024-07-22 11:10:00,151.58,152.23,151.32,151.43,67130.0,150.1191,150.7628,149.8616,149.9705,67130.0
2024-07-22 11:20:00,151.44,151.57,150.69,150.72,54404.0,149.9804,150.1091,149.2376,149.2673,54404.0
2024-07-22 11:30:00,150.66,150.73,150.33,150.71,54720.0,149.2079,149.2772,148.8811,149.2574,54720.0
2024-07-22 11:40:00,150.62,150.71,150.12,150.38,53455.0,149.1683,149.2574,148.6731,148.9306,53455.0
2024-07-22 11:50:00,150.37,150.84,150.23,150.8,51140.0,148.9207,149.3862,148.7821,149.3466,51140.0
2024-07-22 12:00:00,150.7,151.11,150.34,150.97,41390.0,149.2475,149.6536,148.891,149.5149,41390.0
2024-07-22 12:10:00,150.99,151.23,150.81,151.21,24240.0,149.5347,149.7724,149.3565,149.7526,24240.0
2024-07-22 12:20:00,151.22,151.24,150.9,151.01,31372.0,149.7625,149.7823,149.4456,149.5545,31372.0
2024-07-22 12:30:00,150.96,151.34,150.74,151.31,25660.0,149.505,149.8814,149.2871,149.8517,25660.0
2024-07-22 12:40:00,151.28,151.44,151.19,151.44,22167.0,149.8219,149.9804,149.7328,149.9804,22167.0
2024-07-22 12:50:00,151.41,152.35,151.41,152.16,54326.0,149.9507,150.8816,149.9507,150.6935,54326.0
2024-07-22 13:00:00,152.25,152.68,152.2,152.62,29777.0,150.7826,151.2085,150.7331,151.149,29777.0
2024-07-22 13:10:00,152.61,152.84,152.36,152.8,64017.0,151.1391,151.3669,150.8915,151.3273,64017.0
2024-07-22 13:20:00,152.79,152.85,152.48,152.64,70227.0,151.3174,151.3768,151.0104,151.1688,70227.0
2024-07-22 13:30:00,152.68,153.22,152.65,152.83,69784.0,151.2085,151.7432,151.1787,151.357,69784.0
2024-07-22 13:40:00,152.8,153.15,152.66,152.95,28135.0,151.3273,151.6739,151.1886,151.4758,28135.0
2024-07-22 13:50:00,152.95,153.03,152.78,153.01,30606.0,151.4758,151.5551,151.3075,151.5353,30606.0
2024-07-22 14:00:00,152.99,153.25,152.7,153.21,24545.0,151.5155,151.773,151.2283,151.7333,24545.0
2024-07-22 14:10:00,153.16,153.21,152.76,153.21,24880.0,151.6838,151.7333,151.2877,151.7333,24880.0
2024-07-22 14:20:00,153.19,153.42,153.03,153.03,42230.0,151.7135,151.9413,151.5551,151.5551,42230.0
2024-07-22 14:30:00,153.0,153.56,153.0,153.47,20319.0,151.5254,152.08,151.5254,151.9908,20319.0
2024-07-22 14:40:00,153.46,153.56,153.31,153.35,20669.0,151.9809,152.08,151.8324,151.872,20669.0
2024-07-22 14:50:00,153.35,153.55,153.24,153.28,16111.0,151.872,152.0701,151.7631,151.8027,16111.0
2024-07-22 15:00:00,153.22,153.22,152.67,153.12,43814.0,151.7432,151.7432,151.1985,151.6442,43814.0
2024-07-22 15:10:00,153.1,153.37,153.01,153.03,25990.0,151.6244,151.8918,151.5353,151.5551,25990.0
2024-07-22 15:20:00,152.99,153.25,152.87,152.99,18675.0,151.5155,151.773,151.3966,151.5155,18675.0
2024-07-22 15:30:00,152.98,153.46,152.94,153.43,45213.0,151.5056,151.9809,151.4659,151.9512,45213.0
2024-07-22 15:40:00,153.37,153.45,153.15,153.17,45921.0,151.8918,151.971,151.6739,151.6937,45921.0
2024-07-22 15:50:00,153.16,153.44,152.82,153.04,156413.0,151.6838,151.9611,151.3471,151.565,156413.0
2024-07-23 09:30:00,152.92,153.4,152.58,153.27,83592.0,151.4461,151.9215,151.1094,151.7928,83592.0
2024-07-23 09:40:00,153.35,153.98,153.34,153.96,99751.0,151.872,152.4959,151.8621,152.4761,99751.0
2024-07-23 09:50:00,153.96,153.97,153.25,153.74,75489.0,152.4761,152.486,151.773,152.2582,75489.0
2024-07-23 10:00:00,153.76,154.38,153.5,154.2,107191.0,152.278,152.8921,152.0205,152.7138,107191.0
2024-07-23 10:10:00,154.21,154.29,153.8,154.25,50690.0,152.7237,152.8029,152.3177,152.7633,50690.0
2024-07-23 10:20:00,154.25,154.47,153.98,154.12,50477.0,152.7633,152.9812,152.4959,152.6346,50477.0
2024-07-23 10:30:00,154.15,154.28,153.6,153.77,72812.0,152.6643,152.793,152.1196,152.2879,72812.0
2024-07-23 10:40:00,153.76,153.88,152.79,152.94,86968.0,152.278,152.3969,151.3174,151.4659,86968.0
2024-07-23 10:50:00,152.98,153.36,152.69,153.24,54562.0,151.5056,151.8819,151.2184,151.7631,54562.0
2024-07-23 11:00:00,153.23,153.93,153.23,153.91,26993.0,151.7531,152.4464,151.7531,152.4266,26993.0
2024-07-23 11:10:00,153.93,154.76,153.88,154.6,49784.0,152.4464,153.2684,152.3969,153.1099,49784.0
2024-07-23 11:20:00,154.64,154.64,154.31,154.5,39455.0,153.1496,153.1496,152.8227,153.0109,39455.0
2024-07-23 11:30:00,154.49,154.66,154.35,154.45,32390.0,153.001,153.1694,152.8624,152.9614,32390.0
2024-07-23 11:40:00,154.49,154.54,154.32,154.5,24727.0,153.001,153.0505,152.8326,153.0109,24727.0
2024-07-23 11:50:00,154.52,154.53,154.14,154.33,28102.0,153.0307,153.0406,152.6544,152.8425,28102.0
2024-07-23 12:00:00,154.31,154.43,154.03,154.25,29388.0,152.8227,152.9416,152.5454,152.7633,29388.0
2024-07-23 12:10:00,154.21,154.42,154.04,154.2,14180.0,152.7237,152.9317,152.5553,152.7138,14180.0
2024-07-23 12:20:00,154.22,154.29,152.92,153.42,76129.0,152.7336,152.8029,151.4461,151.9413,76129.0
2024-07-23 12:30:00,153.27,153.38,152.94,153.03,45902.0,151.7928,151.9017,151.4659,151.5551,45902.0
2024-07-23 12:40:00,153.12,153.38,153.01,153.23,23184.0,151.6442,151.9017,151.5353,151.7531,23184.0
2024-07-23 12:50:00,153.13,153.19,152.63,152.99,26194.0,151.6541,151.7135,151.1589,151.5155,26194.0
2024-07-23 13:00:00,152.83,153.26,152.82,152.88,27248.0,151.357,151.7829,151.3471,151.4065,27248.0
2024-07-23 13:10:00,152.91,153.07,152.64,152.9,21633.0,151.4362,151.5947,151.1688,151.4263,21633.0
2024-07-23 13:20:00,153.01,153.29,153.01,153.13,42511.0,151.5353,151.8126,151.5353,151.6541,42511.0
2024-07-23 13:30:00,152.98,153.23,152.7,152.99,19728.0,151.5056,151.7531,151.2283,151.5155,19728.0
2024-07-23 13:40:00,152.94,153.25,152.79,153.22,13072.0,151.4659,151.773,151.3174,151.7432,13072.0
2024-07-23 13:50:00,153.22,153.59,153.2,153.48,26460.0,151.7432,152.1097,151.7234,152.0007,26460.0
2024-07-23 14:00:00,153.46,153.74,153.45,153.7,32927.0,151.9809,152.2582,151.971,152.2186,32927.0
2024-07-23 14:10:00,153.69,153.72,153.46,153.55,42710.0,152.2087,152.2384,151.9809,152.0701,42710.0
2024-07-23 14:20:00,153.6,153.69,152.92,153.19,46278.0,152.1196,152.2087,151.4461,151.7135,46278.0
2024-07-23 14:30:00,153.22,153.61,153.18,153.59,40070.0,151.7432,152.1295,151.7036,152.1097,40070.0
2024-07-23 14:40:00,153.53,153.53,153.25,153.31,11834.0,152.0503,152.0503,151.773,151.8324,11834.0
2024-07-23 14:50:00,153.28,153.4,153.18,153.36,20030.0,151.8027,151.9215,151.7036,151.8819,20030.0
2024-07-23 15:00:00,153.36,153.39,153.16,153.25,18834.0,151.8819,151.9116,151.6838,151.773,18834.0
2024-07-23 15:10:00,153.35,153.42,153.1,153.21,23980.0,151.872,151.9413,151.6244,151.7333,23980.0
2024-07-23 15:20:00,153.2,153.57,153.2,153.47,21636.0,151.7234,152.0899,151.7234,151.9908,21636.0
2024-07-23 15:30:00,153.4,153.43,153.04,153.07,19788.0,151.9215,151.9512,151.565,151.5947,19788.0
2024-07-23 15:40:00,153.0,153.0,152.28,152.94,72771.0,151.5254,151.5254,150.8123,151.4659,72771.0
2024-07-23 15:50:00,152.96,153.09,151.88,152.23,192781.0,151.4858,151.6145,150.4162,150.7628,192781.0
2024-07-24 09:30:00,148.15,148.4,147.25,147.39,260658.0,146.7221,146.9697,145.8308,145.9694,260658.0
2024-07-24 09:40:00,147.39,147.7,147.09,147.22,146490.0,145.9694,146.2764,145.6723,145.8011,146490.0
2024-07-24 09:50:00,147.16,147.23,146.05,146.41,231071.0,145.7417,145.811,144.6424,144.9989,231071.0
2024-07-24 10:00:00,146.4,146.51,145.79,146.03,107513.0,144.989,145.0979,144.3849,144.6225,107513.0
2024-07-24 10:10:00,146.01,146.11,145.33,145.5,169049.0,144.6027,144.7018,143.9293,144.0977,169049.0
2024-07-24 10:20:00,145.52,145.91,145.43,145.82,95352.0,144.1175,144.5037,144.0283,144.4146,95352.0
2024-07-24 10:30:00,145.81,145.95,145.31,145.4,155457.0,144.4047,144.5433,143.9095,143.9986,155457.0
2024-07-24 10:40:00,145.37,145.57,145.18,145.41,104205.0,143.9689,144.167,143.7807,144.0085,104205.0
2024-07-24 10:50:00,145.39,145.65,145.22,145.45,73030.0,143.9887,144.2462,143.8204,144.0481,73030.0
2024-07-24 11:00:00,145.48,145.53,144.83,145.07,76485.0,144.0778,144.1274,143.4341,143.6718,76485.0
2024-07-24 11:10:00,145.0,145.05,144.74,144.78,41258.0,143.6025,143.652,143.345,143.3846,41258.0
2024-07-24 11:20:00,144.77,144.87,144.3,144.76,113495.0,143.3747,143.4737,142.9092,143.3648,113495.0
2024-07-24 11:30:00,144.73,145.17,144.73,145.03,81539.0,143.3351,143.7708,143.3351,143.6322,81539.0
2024-07-24 11:40:00,145.0,145.0,144.6,144.65,81064.0,143.6025,143.6025,143.2063,143.2558,81064.0
2024-07-24 11:50:00,144.65,144.96,144.44,144.46,39934.0,143.2558,143.5629,143.0479,143.0677,39934.0
2024-07-24 12:00:00,144.45,144.52,144.05,144.19,107864.0,143.0578,143.1271,142.6616,142.8003,107864.0
2024-07-24 12:10:00,144.18,144.91,144.13,144.69,72250.0,142.7904,143.5133,142.7409,143.2955,72250.0
2024-07-24 12:20:00,144.69,144.78,144.24,144.32,35901.0,143.2955,143.3846,142.8498,142.929,35901.0
2024-07-24 12:30:00,144.28,144.55,144.15,144.17,49627.0,142.8894,143.1568,142.7607,142.7805,49627.0
2024-07-24 12:40:00,144.17,144.49,143.85,144.35,69131.0,142.7805,143.0974,142.4636,142.9587,69131.0
2024-07-24 12:50:00,144.36,144.36,143.92,144.1,60623.0,142.9686,142.9686,142.5329,142.7111,60623.0
2024-07-24 13:00:00,144.04,144.73,143.94,144.73,63648.0,142.6517,143.3351,142.5527,143.3351,63648.0
2024-07-24 13:10:00,144.7,144.88,144.58,144.84,48313.0,143.3054,143.4836,143.1865,143.444,48313.0
2024-07-24 13:20:00,144.85,145.0,144.36,144.36,56339.0,143.4539,143.6025,142.9686,142.9686,56339.0
2024-07-24 13:30:00,144.29,144.93,144.15,144.82,68192.0,142.8993,143.5331,142.7607,143.4242,68192.0
2024-07-24 13:40:00,144.79,144.91,144.34,144.35,61136.0,143.3945,143.5133,142.9488,142.9587,61136.0
2024-07-24 13:50:00,144.38,144.38,144.0,144.11,48398.0,142.9884,142.9884,142.6121,142.721,48398.0
2024-07-24 14:00:00,144.06,144.27,143.9,144.04,68042.0,142.6715,142.8795,142.5131,142.6517,68042.0
2024-07-24 14:10:00,144.07,144.28,143.87,143.93,29408.0,142.6814,142.8894,142.4834,142.5428,29408.0
2024-07-24 14:20:00,143.95,143.95,143.47,143.61,57153.0,142.5626,142.5626,142.0872,142.2259,57153.0
2024-07-24 14:30:00,143.62,143.8,143.52,143.64,42449.0,142.2358,142.414,142.1367,142.2556,42449.0
2024-07-24 14:40:00,143.63,143.71,142.64,142.7,100978.0,142.2457,142.3249,141.2652,141.3246,100978.0
2024-07-24 14:50:00,142.72,142.97,142.35,142.9,130808.0,141.3444,141.592,140.978,141.5227,130808.0
2024-07-24 15:00:00,142.85,142.97,142.35,142.54,68201.0,141.4732,141.592,140.978,141.1662,68201.0
2024-07-24 15:10:00,142.56,142.76,142.33,142.39,35052.0,141.186,141.3841,140.9582,141.0176,35052.0
2024-07-24 15:20:00,142.58,142.69,142.1,142.2,70530.0,141.2058,141.3147,140.7304,140.8295,70530.0
2024-07-24 15:30:00,142.18,142.99,142.13,142.83,175643.0,140.8097,141.6118,140.7601,141.4534,175643.0
2024-07-24 15:40:00,142.92,143.25,142.23,142.42,144572.0,141.5425,141.8693,140.8592,141.0473,144572.0
2024-07-24 15:50:00,142.51,142.78,141.08,141.85,338763.0,141.1365,141.4039,139.7203,140.4828,338763.0
2024-07-25 09:30:00,141.9,142.08,140.93,141.17,227360.0,140.5323,140.7106,139.5717,139.8094,227360.0
2024-07-25 09:40:00,141.21,141.97,141.04,141.56,148554.0,139.849,140.6017,139.6806,140.1956,148554.0
2024-07-25 09:50:00,141.69,141.7,140.52,140.86,245230.0,140.3244,140.3343,139.1656,139.5024,245230.0
2024-07-25 10:00:00,140.69,140.69,139.07,139.25,358859.0,139.334,139.334,137.7296,137.9079,358859.0
2024-07-25 10:10:00,139.27,140.52,138.83,140.47,228032.0,137.9277,139.1656,137.4919,139.1161,228032.0
2024-07-25 10:20:00,140.44,141.39,140.02,141.32,272665.0,139.0864,140.0273,138.6705,139.9579,272665.0
2024-07-25 10:30:00,141.28,141.67,140.87,141.31,162081.0,139.9183,140.3046,139.5123,139.948,162081.0
2024-07-25 10:40:00,141.3,142.21,141.05,142.2,193714.0,139.9381,140.8394,139.6905,140.8295,193714.0
2024-07-25 10:50:00,142.19,143.06,142.12,143.04,171771.0,140.8196,141.6812,140.7502,141.6614,171771.0
2024-07-25 11:00:00,143.07,143.07,142.47,142.79,62361.0,141.6911,141.6911,141.0969,141.4138,62361.0
2024-07-25 11:10:00,142.85,144.47,142.76,143.85,142447.0,141.4732,143.0776,141.3841,142.4636,142447.0
2024-07-25 11:20:00,143.77,143.84,143.15,143.37,110257.0,142.3843,142.4537,141.7703,141.9882,110257.0
2024-07-25 11:30:00,143.43,143.53,142.89,143.52,60765.0,142.0476,142.1466,141.5128,142.1367,60765.0
2024-07-25 11:40:00,143.49,143.49,142.73,143.07,60886.0,142.107,142.107,141.3543,141.6911,60886.0
2024-07-25 11:50:00,143.09,143.95,143.09,143.95,53969.0,141.7109,142.5626,141.7109,142.5626,53969.0
2024-07-25 12:00:00,143.95,144.43,143.47,143.94,101358.0,142.5626,143.038,142.0872,142.5527,101358.0
2024-07-25 12:10:00,143.97,145.31,143.94,145.25,126800.0,142.5824,143.9095,142.5527,143.8501,126800.0
2024-07-25 12:20:00,145.24,145.84,145.02,145.66,148028.0,143.8402,144.4344,143.6223,144.2561,148028.0
2024-07-25 12:30:00,145.69,145.78,145.22,145.65,46574.0,144.2858,144.375,143.8204,144.2462,46574.0
2024-07-25 12:40:00,145.71,146.03,145.28,145.43,70697.0,144.3056,144.6225,143.8798,144.0283,70697.0
2024-07-25 12:50:00,145.4,145.78,145.18,145.57,35436.0,143.9986,144.375,143.7807,144.167,35436.0
2024-07-25 13:00:00,145.67,146.52,145.5,146.47,66388.0,144.266,145.1078,144.0977,145.0583,66388.0
2024-07-25 13:10:00,146.46,146.72,145.07,145.17,71585.0,145.0484,145.3059,143.6718,143.7708,71585.0
2024-07-25 13:20:00,145.16,145.35,144.38,144.52,63194.0,143.7609,143.9491,142.9884,143.1271,63194.0
2024-07-25 13:30:00,144.55,144.71,144.23,144.63,37786.0,143.1568,143.3153,142.8399,143.236,37786.0
2024-07-25 13:40:00,144.66,144.84,144.15,144.34,39176.0,143.2657,143.444,142.7607,142.9488,39176.0
2024-07-25 13:50:00,144.28,144.66,144.08,144.48,55011.0,142.8894,143.2657,142.6913,143.0875,55011.0
2024-07-25 14:00:00,144.4,144.45,143.38,143.38,54062.0,143.0083,143.0578,141.9981,141.9981,54062.0
2024-07-25 14:10:00,143.46,143.64,143.2,143.41,34336.0,142.0773,142.2556,141.8198,142.0278,34336.0
2024-07-25 14:20:00,143.47,143.47,142.83,143.17,50384.0,142.0872,142.0872,141.4534,141.7901,50384.0
2024-07-25 14:30:00,143.11,143.55,142.87,143.12,27934.0,141.7307,142.1664,141.493,141.7406,27934.0
2024-07-25 14:40:00,143.08,143.17,141.59,141.61,61713.0,141.701,141.7901,140.2253,140.2451,61713.0
2024-07-25 14:50:00,141.65,141.9,141.27,141.51,94413.0,140.2848,140.5323,139.9084,140.1461,94413.0
2024-07-25 15:00:00,141.48,142.11,141.48,141.74,40678.0,140.1164,140.7403,140.1164,140.3739,40678.0
2024-07-25 15:10:00,141.72,142.19,141.49,142.16,67948.0,140.3541,140.8196,140.1263,140.7898,67948.0
2024-07-25 15:20:00,142.07,143.7,142.02,143.29,107252.0,140.7007,142.315,140.6512,141.909,107252.0
2024-07-25 15:30:00,143.33,143.41,141.84,142.01,80845.0,141.9486,142.0278,140.4729,140.6413,80845.0
2024-07-25 15:40:00,142.04,142.17,140.86,141.68,101935.0,140.671,140.7997,139.5024,140.3145,101935.0
2024-07-25 15:50:00,141.69,141.69,139.37,139.53,208218.0,140.3244,140.3244,138.0267,138.1852,208218.0
2024-07-26 09:30:00,142.5,143.04,141.84,142.94,214023.0,141.1266,141.6614,140.4729,141.5623,214023.0
2024-07-26 09:40:00,142.95,143.15,142.24,142.42,106975.0,141.5722,141.7703,140.8691,141.0473,106975.0
2024-07-26 09:50:00,142.42,143.01,142.34,142.95,89964.0,141.0473,141.6317,140.9681,141.5722,89964.0
2024-07-26 10:00:00,142.92,143.74,142.24,142.35,231662.0,141.5425,142.3546,140.8691,140.978,231662.0
2024-07-26 10:10:00,142.35,143.18,142.34,142.67,63298.0,140.978,141.8,140.9681,141.2949,63298.0
2024-07-26 10:20:00,142.76,144.27,142.74,143.53,99735.0,141.3841,142.8795,141.3643,142.1466,99735.0
2024-07-26 10:30:00,143.5,143.64,141.97,142.31,147361.0,142.1169,142.2556,140.6017,140.9384,147361.0
2024-07-26 10:40:00,142.34,143.1,142.16,142.64,67445.0,140.9681,141.7208,140.7898,141.2652,67445.0
2024-07-26 10:50:00,142.57,143.36,142.34,143.34,92080.0,141.1959,141.9783,140.9681,141.9585,92080.0
2024-07-26 11:00:00,143.31,143.8,143.21,143.46,83630.0,141.9288,142.414,141.8297,142.0773,83630.0
2024-07-26 11:10:00,143.48,143.55,142.84,143.0,48836.0,142.0971,142.1664,141.4633,141.6217,48836.0
2024-07-26 11:20:00,142.95,143.47,142.9,143.13,32437.0,141.5722,142.0872,141.5227,141.7505,32437.0
2024-07-26 11:30:00,143.2,143.58,142.92,143.58,29521.0,141.8198,142.1962,141.5425,142.1962,29521.0
2024-07-26 11:40:00,143.55,144.14,143.34,144.14,41427.0,142.1664,142.7508,141.9585,142.7508,41427.0
2024-07-26 11:50:00,144.16,144.52,143.96,144.42,53871.0,142.7706,143.1271,142.5725,143.0281,53871.0
2024-07-26 12:00:00,144.47,145.28,144.4,145.26,114612.0,143.0776,143.8798,143.0083,143.86,114612.0
2024-07-26 12:10:00,145.26,145.32,144.57,144.91,66805.0,143.86,143.9194,143.1766,143.5133,66805.0
2024-07-26 12:20:00,144.81,145.25,144.63,145.0,43821.0,143.4143,143.8501,143.236,143.6025,43821.0
2024-07-26 12:30:00,145.01,145.35,144.8,145.18,39843.0,143.6124,143.9491,143.4044,143.7807,39843.0
2024-07-26 12:40:00,145.17,145.79,145.15,145.5,74988.0,143.7708,144.3849,143.751,144.0977,74988.0
2024-07-26 12:50:00,145.5,146.02,145.45,145.93,60077.0,144.0977,144.6126,144.0481,144.5235,60077.0
2024-07-26 13:00:00,145.89,146.02,145.52,145.52,37627.0,144.4839,144.6126,144.1175,144.1175,37627.0
2024-07-26 13:10:00,145.59,145.91,145.58,145.83,23413.0,144.1868,144.5037,144.1769,144.4245,23413.0
2024-07-26 13:20:00,145.79,146.28,145.74,146.17,35423.0,144.3849,144.8701,144.3353,144.7612,35423.0
2024-07-26 13:30:00,146.14,146.22,143.86,144.02,239548.0,144.7315,144.8107,142.4735,142.6319,239548.0
2024-07-26 13:40:00,144.05,144.87,143.8,144.23,150614.0,142.6616,143.4737,142.414,142.8399,150614.0
2024-07-26 13:50:00,144.24,144.61,143.99,144.53,55397.0,142.8498,143.2162,142.6022,143.137,55397.0
2024-07-26 14:00:00,144.47,144.82,144.3,144.71,83920.0,143.0776,143.4242,142.9092,143.3153,83920.0
2024-07-26 14:10:00,144.71,144.9,144.2,144.21,22816.0,143.3153,143.5034,142.8102,142.8201,22816.0
2024-07-26 14:20:00,144.18,144.58,144.08,144.23,29749.0,142.7904,143.1865,142.6913,142.8399,29749.0
2024-07-26 14:30:00,144.11,144.43,143.99,144.39,25625.0,142.721,143.038,142.6022,142.9984,25625.0
2024-07-26 14:40:00,144.38,144.38,143.33,143.98,48270.0,142.9884,142.9884,141.9486,142.5923,48270.0
2024-07-26 14:50:00,144.0,144.0,143.41,143.46,32011.0,142.6121,142.6121,142.0278,142.0773,32011.0
2024-07-26 15:00:00,143.43,143.65,143.05,143.63,58310.0,142.0476,142.2655,141.6713,142.2457,58310.0
2024-07-26 15:10:00,143.57,144.01,143.34,143.63,41789.0,142.1863,142.622,141.9585,142.2457,41789.0
2024-07-26 15:20:00,143.59,144.6,143.58,144.33,52754.0,142.2061,143.2063,142.1962,142.9389,52754.0
2024-07-26 15:30:00,144.25,144.25,142.96,143.38,64039.0,142.8597,142.8597,141.5821,141.9981,64039.0
2024-07-26 15:40:00,143.41,144.32,143.35,144.07,71790.0,142.0278,142.929,141.9684,142.6814,71790.0
2024-07-26 15:50:00,144.19,144.43,142.79,144.06,238369.0,142.8003,143.038,141.4138,142.6715,238369.0
2024-07-29 09:30:00,145.36,145.48,144.32,145.07,250308.0,143.959,144.0778,142.929,143.6718,250308.0
2024-07-29 09:40:00,145.03,145.7,144.8,145.18,126723.0,143.6322,144.2957,143.4044,143.7807,126723.0
2024-07-29 09:50:00,145.26,145.85,144.7,145.85,73881.0,143.86,144.4443,143.3054,144.4443,73881.0
2024-07-29 10:00:00,145.79,146.15,145.34,145.34,123030.0,144.3849,144.7414,143.9392,143.9392,123030.0
2024-07-29 10:10:00,145.41,145.44,144.43,144.9,140275.0,144.0085,144.0382,143.038,143.5034,140275.0
2024-07-29 10:20:00,144.87,145.45,144.67,144.84,60188.0,143.4737,144.0481,143.2757,143.444,60188.0
2024-07-29 10:30:00,144.83,144.9,144.09,144.6,107566.0,143.4341,143.5034,142.7012,143.2063,107566.0
2024-07-29 10:40:00,144.59,145.04,144.13,144.14,72991.0,143.1964,143.6421,142.7409,142.7508,72991.0
2024-07-29 10:50:00,144.12,144.39,143.93,143.97,78094.0,142.731,142.9984,142.5428,142.5824,78094.0
2024-07-29 11:00:00,143.95,144.02,143.51,143.54,92898.0,142.5626,142.6319,142.1268,142.1565,92898.0
2024-07-29 11:10:00,143.7,143.73,143.22,143.32,50640.0,142.315,142.3447,141.8396,141.9387,50640.0
2024-07-29 11:20:00,143.34,143.91,143.32,143.81,40145.0,141.9585,142.523,141.9387,142.4239,40145.0
2024-07-29 11:30:00,143.78,143.78,142.74,143.3,61764.0,142.3942,142.3942,141.3643,141.9189,61764.0
2024-07-29 11:40:00,143.23,144.54,143.23,144.53,53585.0,141.8495,143.1469,141.8495,143.137,53585.0
2024-07-29 11:50:00,144.57,145.14,144.46,145.01,50979.0,143.1766,143.7411,143.0677,143.6124,50979.0
2024-07-29 12:00:00,145.09,145.61,145.05,145.47,57070.0,143.6916,144.2066,143.652,144.0679,57070.0
2024-07-29 12:10:00,145.44,145.91,145.36,145.83,51010.0,144.0382,144.5037,143.959,144.4245,51010.0
2024-07-29 12:20:00,145.82,145.9,145.21,145.32,73692.0,144.4146,144.4938,143.8104,143.9194,73692.0
2024-07-29 12:30:00,145.28,145.74,145.25,145.55,46025.0,143.8798,144.3353,143.8501,144.1472,46025.0
2024-07-29 12:40:00,145.57,145.83,145.43,145.7,24749.0,144.167,144.4245,144.0283,144.2957,24749.0
2024-07-29 12:50:00,145.73,145.81,145.21,145.43,22934.0,144.3254,144.4047,143.8104,144.0283,22934.0
2024-07-29 13:00:00,145.47,145.68,145.38,145.6,14769.0,144.0679,144.2759,143.9788,144.1967,14769.0
2024-07-29 13:10:00,145.66,146.12,145.37,145.69,36491.0,144.2561,144.7117,143.9689,144.2858,36491.0
2024-07-29 13:20:00,145.67,145.7,144.74,144.76,53713.0,144.266,144.2957,143.345,143.3648,53713.0
2024-07-29 13:30:00,144.79,145.15,144.51,145.12,41628.0,143.3945,143.751,143.1172,143.7213,41628.0
2024-07-29 13:40:00,145.17,145.29,144.87,144.94,37740.0,143.7708,143.8897,143.4737,143.543,37740.0
2024-07-29 13:50:00,144.91,145.12,144.8,144.91,22382.0,143.5133,143.7213,143.4044,143.5133,22382.0
2024-07-29 14:00:00,144.79,144.9,144.43,144.46,36463.0,143.3945,143.5034,143.038,143.0677,36463.0
2024-07-29 14:10:00,144.59,144.75,144.2,144.6,44620.0,143.1964,143.3549,142.8102,143.2063,44620.0
2024-07-29 14:20:00,144.57,144.8,144.4,144.52,22785.0,143.1766,143.4044,143.0083,143.1271,22785.0
2024-07-29 14:30:00,144.52,144.52,144.1,144.12,24316.0,143.1271,143.1271,142.7111,142.731,24316.0
2024-07-29 14:40:00,144.18,144.66,144.14,144.26,35893.0,142.7904,143.2657,142.7508,142.8696,35893.0
2024-07-29 14:50:00,144.24,144.72,144.13,144.66,33813.0,142.8498,143.3252,142.7409,143.2657,33813.0
2024-07-29 15:00:00,144.62,145.02,144.37,144.62,61051.0,143.2261,143.6223,142.9785,143.2261,61051.0
2024-07-29 15:10:00,144.73,144.93,144.54,144.71,24428.0,143.3351,143.5331,143.1469,143.3153,24428.0
2024-07-29 15:20:00,144.74,145.0,144.62,144.88,17969.0,143.345,143.6025,143.2261,143.4836,17969.0
2024-07-29 15:30:00,144.93,145.23,144.76,145.21,70098.0,143.5331,143.8303,143.3648,143.8104,70098.0
2024-07-29 15:40:00,145.13,145.37,145.02,145.1,52223.0,143.7312,143.9689,143.6223,143.7015,52223.0
2024-07-29 15:50:00,145.16,145.33,144.15,144.34,134216.0,143.7609,143.9293,142.7607,142.9488,134216.0
2024-07-30 09:30:00,145.51,145.94,145.24,145.92,164093.0,144.1076,144.5334,143.8402,144.5136,164093.0
2024-07-30 09:40:00,145.91,146.34,145.46,145.64,134897.0,144.5037,144.9296,144.058,144.2363,134897.0
2024-07-30 09:50:00,145.55,145.63,145.09,145.46,79224.0,144.1472,144.2264,143.6916,144.058,79224.0
2024-07-30 10:00:00,145.23,145.62,144.43,145.08,136194.0,143.8303,144.2165,143.038,143.6817,136194.0
2024-07-30 10:10:00,145.11,145.24,144.57,144.74,108598.0,143.7114,143.8402,143.1766,143.345,108598.0
2024-07-30 10:20:00,144.8,144.84,144.32,144.44,49469.0,143.4044,143.444,142.929,143.0479,49469.0
2024-07-30 10:30:00,144.47,144.54,143.62,144.1,77240.0,143.0776,143.1469,142.2358,142.7111,77240.0
2024-07-30 10:40:00,144.08,144.37,143.74,144.07,56929.0,142.6913,142.9785,142.3546,142.6814,56929.0
2024-07-30 10:50:00,144.19,144.34,143.45,143.56,54602.0,142.8003,142.9488,142.0674,142.1763,54602.0
2024-07-30 11:00:00,143.54,143.69,141.48,141.9,199113.0,142.1565,142.3051,140.1164,140.5323,199113.0
2024-07-30 11:10:00,141.72,142.46,141.65,142.46,130888.0,140.3541,141.087,140.2848,141.087,130888.0
2024-07-30 11:20:00,142.42,142.59,142.17,142.22,140833.0,141.0473,141.2157,140.7997,140.8493,140833.0
2024-07-30 11:30:00,142.16,142.39,141.37,141.39,75429.0,140.7898,141.0176,140.0075,140.0273,75429.0
2024-07-30 11:40:00,141.47,141.49,140.97,141.14,170088.0,140.1065,140.1263,139.6113,139.7797,170088.0
2024-07-30 11:50:00,141.15,141.23,140.88,140.92,63292.0,139.7896,139.8688,139.5222,139.5618,63292.0
2024-07-30 12:00:00,140.95,141.51,140.72,141.38,57230.0,139.5915,140.1461,139.3637,140.0174,57230.0
2024-07-30 12:10:00,141.43,141.5,140.91,141.15,49399.0,140.0669,140.1362,139.5519,139.7896,49399.0
2024-07-30 12:20:00,141.21,141.21,140.56,141.15,43152.0,139.849,139.849,139.2053,139.7896,43152.0
2024-07-30 12:30:00,141.14,141.4,140.69,141.27,37052.0,139.7797,140.0372,139.334,139.9084,37052.0
2024-07-30 12:40:00,141.3,141.43,140.78,140.82,60541.0,139.9381,140.0669,139.4231,139.4628,60541.0
2024-07-30 12:50:00,140.77,140.99,139.55,139.57,125672.0,139.4132,139.6311,138.205,138.2248,125672.0
2024-07-30 13:00:00,139.66,140.32,139.32,140.32,121802.0,138.3139,138.9676,137.9772,138.9676,121802.0
2024-07-30 13:10:00,140.44,140.71,140.12,140.63,57130.0,139.0864,139.3538,138.7695,139.2746,57130.0
2024-07-30 13:20:00,140.65,140.98,140.38,140.9,66331.0,139.2944,139.6212,139.027,139.542,66331.0
2024-07-30 13:30:00,140.87,141.61,140.65,141.49,92256.0,139.5123,140.2451,139.2944,140.1263,92256.0
2024-07-30 13:40:00,141.45,141.67,141.2,141.65,108890.0,140.0867,140.3046,139.8391,140.2848,108890.0
2024-07-30 13:50:00,141.66,141.67,141.31,141.55,41294.0,140.2947,140.3046,139.948,140.1857,41294.0
2024-07-30 14:00:00,141.55,141.83,141.35,141.79,76799.0,140.1857,140.463,139.9877,140.4234,76799.0
2024-07-30 14:10:00,141.82,142.43,141.75,142.37,77085.0,140.4531,141.0572,140.3838,140.9978,77085.0
2024-07-30 14:20:00,142.32,142.6,141.75,142.03,151138.0,140.9483,141.2256,140.3838,140.6611,151138.0
2024-07-30 14:30:00,142.04,142.26,141.81,142.1,63200.0,140.671,140.8889,140.4432,140.7304,63200.0
2024-07-30 14:40:00,142.24,142.24,141.32,141.44,85530.0,140.8691,140.8691,139.9579,140.0768,85530.0
2024-07-30 14:50:00,141.54,141.77,141.29,141.64,54215.0,140.1758,140.4036,139.9282,140.2749,54215.0
2024-07-30 15:00:00,141.61,141.68,141.12,141.43,45451.0,140.2451,140.3145,139.7599,140.0669,45451.0
2024-07-30 15:10:00,141.44,141.83,141.22,141.77,32917.0,140.0768,140.463,139.8589,140.4036,32917.0
2024-07-30 15:20:00,141.82,142.03,141.65,141.84,35292.0,140.4531,140.6611,140.2848,140.4729,35292.0
2024-07-30 15:30:00,141.86,141.95,141.54,141.65,104960.0,140.4927,140.5819,140.1758,140.2848,104960.0
2024-07-30 15:40:00,141.7,143.42,141.51,143.14,208825.0,140.3343,142.0377,140.1461,141.7604,208825.0
2024-07-30 15:50:00,143.14,143.33,141.87,142.05,336003.0,141.7604,141.9486,140.5026,140.6809,336003.0
2024-07-31 09:30:00,147.48,147.73,146.72,147.16,298830.0,146.0586,146.3062,145.3059,145.7417,298830.0
2024-07-31 09:40:00,147.17,147.65,146.43,146.99,136939.0,145.7516,146.2269,145.0187,145.5733,136939.0
2024-07-31 09:50:00,147.02,147.41,146.83,147.3,137738.0,145.603,145.9892,145.4148,145.8803,137738.0
2024-07-31 10:00:00,147.36,148.06,147.14,148.04,189976.0,145.9397,146.633,145.7218,146.6132,189976.0
2024-07-31 10:10:00,148.07,148.76,147.92,148.68,150545.0,146.6429,147.3262,146.4943,147.247,150545.0
2024-07-31 10:20:00,148.72,148.77,148.33,148.53,101010.0,147.2866,147.3361,146.9004,147.0984,101010.0
2024-07-31 10:30:00,148.61,149.34,148.61,149.31,134790.0,147.1777,147.9006,147.1777,147.8709,134790.0
2024-07-31 10:40:00,149.28,149.28,148.65,148.77,90197.0,147.8412,147.8412,147.2173,147.3361,90197.0
2024-07-31 10:50:00,148.78,148.85,148.04,148.78,220027.0,147.346,147.4154,146.6132,147.346,220027.0
2024-07-31 11:00:00,148.77,149.07,148.64,148.96,78667.0,147.3361,147.6332,147.2074,147.5243,78667.0
2024-07-31 11:10:00,148.91,149.16,148.74,149.14,37318.0,147.4748,147.7224,147.3064,147.7026,37318.0
2024-07-31 11:20:00,149.12,149.31,148.87,149.23,57209.0,147.6828,147.8709,147.4352,147.7917,57209.0
2024-07-31 11:30:00,149.27,149.65,149.14,149.36,82502.0,147.8313,148.2077,147.7026,147.9204,82502.0
2024-07-31 11:40:00,149.29,149.51,149.14,149.31,48406.0,147.8511,148.069,147.7026,147.8709,48406.0
2024-07-31 11:50:00,149.26,149.26,148.54,148.85,62254.0,147.8214,147.8214,147.1084,147.4154,62254.0
2024-07-31 12:00:00,148.87,149.19,148.65,148.91,42741.0,147.4352,147.7521,147.2173,147.4748,42741.0
2024-07-31 12:10:00,148.81,149.15,148.79,149.01,41540.0,147.3757,147.7125,147.3559,147.5738,41540.0
2024-07-31 12:20:00,149.05,149.12,148.56,148.79,24033.0,147.6134,147.6828,147.1282,147.3559,24033.0
2024-07-31 12:30:00,148.72,148.93,148.59,148.7,31656.0,147.2866,147.4946,147.1579,147.2668,31656.0
2024-07-31 12:40:00,148.7,148.99,148.59,148.99,25587.0,147.2668,147.554,147.1579,147.554,25587.0
2024-07-31 12:50:00,148.95,149.03,148.41,148.44,32433.0,147.5144,147.5936,146.9796,147.0093,32433.0
2024-07-31 13:00:00,148.45,149.09,148.33,148.83,45773.0,147.0192,147.6531,146.9004,147.3956,45773.0
2024-07-31 13:10:00,148.85,149.07,148.79,148.99,79157.0,147.4154,147.6332,147.3559,147.554,79157.0
2024-07-31 13:20:00,148.98,149.08,148.28,148.6,63768.0,147.5441,147.6431,146.8509,147.1678,63768.0
2024-07-31 13:30:00,148.58,148.58,147.59,147.89,125935.0,147.148,147.148,146.1675,146.4646,125935.0
2024-07-31 13:40:00,147.94,148.33,147.24,148.29,76436.0,146.5141,146.9004,145.8209,146.8608,76436.0
2024-07-31 13:50:00,148.43,148.92,148.42,148.43,46663.0,146.9994,147.4847,146.9895,146.9994,46663.0
2024-07-31 14:00:00,148.57,149.17,147.88,148.72,210875.0,147.1381,147.7323,146.4547,147.2866,210875.0
2024-07-31 14:10:00,148.71,149.33,148.67,149.29,78291.0,147.2767,147.8907,147.2371,147.8511,78291.0
2024-07-31 14:20:00,149.24,149.32,148.98,149.09,64800.0,147.8016,147.8808,147.5441,147.6531,64800.0
2024-07-31 14:30:00,149.11,150.11,148.72,149.37,143899.0,147.6729,148.6632,147.2866,147.9304,143899.0
2024-07-31 14:40:00,149.46,150.92,149.35,150.83,152207.0,148.0195,149.4654,147.9105,149.3763,152207.0
2024-07-31 14:50:00,150.93,151.08,150.38,150.75,134871.0,149.4753,149.6239,148.9306,149.2971,134871.0
2024-07-31 15:00:00,150.76,150.98,150.07,150.09,116964.0,149.307,149.5248,148.6236,148.6434,116964.0
2024-07-31 15:10:00,150.13,150.61,148.83,148.94,208661.0,148.683,149.1584,147.3956,147.5045,208661.0
2024-07-31 15:20:00,148.91,149.69,147.76,148.05,212458.0,147.4748,148.2473,146.3359,146.6231,212458.0
2024-07-31 15:30:00,148.14,149.37,147.8,148.99,219869.0,146.7122,147.9304,146.3755,147.554,219869.0
2024-07-31 15:40:00,148.94,150.08,148.94,149.41,178940.0,147.5045,148.6335,147.5045,147.97,178940.0
2024-07-31 15:50:00,149.39,149.91,148.15,148.66,431942.0,147.9502,148.4651,146.7221,147.2272,431942.0
2024-08-01 09:30:00,150.37,151.2,150.24,151.11,314551.0,148.9207,149.7427,148.792,149.6536,314551.0
2024-08-01 09:40:00,151.1,152.2,150.99,152.01,238210.0,149.6437,150.7331,149.5347,150.5449,238210.0
2024-08-01 09:50:00,151.91,152.02,151.08,151.47,124053.0,150.4459,150.5548,149.6239,150.0101,124053.0
2024-08-01 10:00:00,151.45,151.74,149.92,150.02,218776.0,149.9903,150.2775,148.4751,148.5741,218776.0
2024-08-01 10:10:00,150.03,150.54,149.24,149.45,131216.0,148.584,149.0891,147.8016,148.0096,131216.0
2024-08-01 10:20:00,149.44,149.61,148.12,148.14,201968.0,147.9997,148.168,146.6924,146.7122,201968.0
2024-08-01 10:30:00,148.18,148.48,147.18,147.64,181281.0,146.7518,147.0489,145.7615,146.217,181281.0
2024-08-01 10:40:00,147.67,147.79,146.06,146.2,199704.0,146.2467,146.3656,144.6523,144.7909,199704.0
2024-08-01 10:50:00,146.13,146.93,146.13,146.19,109642.0,144.7216,145.5139,144.7216,144.781,109642.0
2024-08-01 11:00:00,146.18,146.36,145.05,145.26,172699.0,144.7711,144.9494,143.652,143.86,172699.0
2024-08-01 11:10:00,145.24,145.96,145.19,145.72,107641.0,143.8402,144.5532,143.7906,144.3155,107641.0
2024-08-01 11:20:00,145.73,145.93,145.01,145.09,111994.0,144.3254,144.5235,143.6124,143.6916,111994.0
2024-08-01 11:30:00,145.11,145.42,144.55,144.63,148297.0,143.7114,144.0184,143.1568,143.236,148297.0
2024-08-01 11:40:00,144.61,144.61,143.53,143.84,254157.0,143.2162,143.2162,142.1466,142.4537,254157.0
2024-08-01 11:50:00,143.81,144.6,143.77,143.95,151652.0,142.4239,143.2063,142.3843,142.5626,151652.0
2024-08-01 12:00:00,144.0,145.2,143.83,144.89,136580.0,142.6121,143.8005,142.4437,143.4935,136580.0
2024-08-01 12:10:00,144.88,145.34,144.47,144.73,202739.0,143.4836,143.9392,143.0776,143.3351,202739.0
2024-08-01 12:20:00,144.77,144.87,143.74,144.25,117711.0,143.3747,143.4737,142.3546,142.8597,117711.0
2024-08-01 12:30:00,144.22,144.22,143.25,143.25,86243.0,142.83,142.83,141.8693,141.8693,86243.0
2024-08-01 12:40:00,143.19,143.49,142.76,143.37,88700.0,141.8099,142.107,141.3841,141.9882,88700.0
2024-08-01 12:50:00,143.32,143.57,142.72,143.15,73381.0,141.9387,142.1863,141.3444,141.7703,73381.0
2024-08-01 13:00:00,143.2,143.34,142.35,142.54,81495.0,141.8198,141.9585,140.978,141.1662,81495.0
2024-08-01 13:10:00,142.54,142.62,141.97,141.99,86081.0,141.1662,141.2454,140.6017,140.6215,86081.0
2024-08-01 13:20:00,141.97,142.29,141.64,141.98,93808.0,140.6017,140.9186,140.2749,140.6116,93808.0
2024-08-01 13:30:00,142.01,142.01,141.02,141.04,78888.0,140.6413,140.6413,139.6608,139.6806,78888.0
2024-08-01 13:40:00,141.06,141.26,140.62,140.8,124361.0,139.7004,139.8985,139.2647,139.443,124361.0
2024-08-01 13:50:00,140.73,142.24,140.53,142.21,165484.0,139.3736,140.8691,139.1756,140.8394,165484.0
2024-08-01 14:00:00,142.17,142.46,141.19,141.23,83099.0,140.7997,141.087,139.8292,139.8688,83099.0
2024-08-01 14:10:00,141.23,141.4,140.32,140.41,117382.0,139.8688,140.0372,138.9676,139.0567,117382.0
2024-08-01 14:20:00,140.47,141.09,139.99,140.39,99281.0,139.1161,139.7302,138.6408,139.0369,99281.0
2024-08-01 14:30:00,140.31,140.48,139.95,140.4,91641.0,138.9577,139.126,138.6011,139.0468,91641.0
2024-08-01 14:40:00,140.39,140.77,139.69,139.78,118247.0,139.0369,139.4132,138.3436,138.4328,118247.0
2024-08-01 14:50:00,139.76,140.42,139.76,140.12,85650.0,138.413,139.0666,138.413,138.7695,85650.0
2024-08-01 15:00:00,140.09,140.62,139.92,140.39,113630.0,138.7398,139.2647,138.5714,139.0369,113630.0
2024-08-01 15:10:00,140.39,141.01,140.26,140.94,96145.0,139.0369,139.6509,138.9082,139.5816,96145.0
2024-08-01 15:20:00,140.95,141.51,140.56,141.3,113685.0,139.5915,140.1461,139.2053,139.9381,113685.0
2024-08-01 15:30:00,141.5,142.12,141.25,142.06,124903.0,140.1362,140.7502,139.8886,140.6908,124903.0
2024-08-01 15:40:00,142.07,142.53,141.11,142.26,179376.0,140.7007,141.1563,139.75,140.8889,179376.0
2024-08-01 15:50:00,142.26,142.99,141.32,142.59,1087219.0,140.8889,141.6118,139.9579,141.2157,1087219.0
2024-08-02 09:30:00,136.7,137.21,135.36,137.2,822411.0,135.3825,135.8876,134.0554,135.8776,822411.0
2024-08-02 09:40:00,137.15,137.68,136.03,136.68,462394.0,135.8281,136.353,134.7189,135.3627,462394.0
2024-08-02 09:50:00,136.68,137.2,135.27,135.45,387337.0,135.3627,135.8776,133.9662,134.1445,387337.0
2024-08-02 10:00:00,135.46,136.08,133.08,133.49,561220.0,134.1544,134.7684,131.7974,132.2034,561220.0
2024-08-02 10:10:00,133.45,133.48,131.97,132.29,477189.0,132.1638,132.1935,130.6981,131.015,477189.0
2024-08-02 10:20:00,132.3,133.02,131.86,132.59,460838.0,131.0249,131.7379,130.5891,131.3121,460838.0
2024-08-02 10:30:00,132.56,133.19,131.52,131.52,369838.0,131.2824,131.9063,130.2524,130.2524,369838.0
2024-08-02 10:40:00,131.56,133.13,131.42,133.13,351696.0,130.292,131.8469,130.1534,131.8469,351696.0
2024-08-02 10:50:00,133.12,133.35,131.43,131.57,302126.0,131.837,132.0648,130.1633,130.3019,302126.0
2024-08-02 11:00:00,131.61,131.84,131.14,131.55,187933.0,130.3415,130.5693,129.8761,130.2821,187933.0
2024-08-02 11:10:00,131.46,132.27,131.33,131.48,314126.0,130.193,130.9952,130.0642,130.2128,314126.0
2024-08-02 11:20:00,131.54,132.14,131.08,131.71,192647.0,130.2722,130.8664,129.8166,130.4406,192647.0
2024-08-02 11:30:00,131.74,133.2,131.56,132.79,303110.0,130.4703,131.9162,130.292,131.5102,303110.0
2024-08-02 11:40:00,132.75,134.04,132.73,133.62,268469.0,131.4705,132.7481,131.4507,132.3322,268469.0
2024-08-02 11:50:00,133.65,134.37,133.2,133.89,264376.0,132.3619,133.0749,131.9162,132.5996,264376.0
2024-08-02 12:00:00,133.9,134.41,133.48,133.72,222399.0,132.6095,133.1145,132.1935,132.4312,222399.0
2024-08-02 12:10:00,133.72,134.08,132.98,134.08,168694.0,132.4312,132.7877,131.6983,132.7877,168694.0
2024-08-02 12:20:00,134.06,134.68,133.96,134.32,176441.0,132.7679,133.3819,132.6689,133.0254,176441.0
2024-08-02 12:30:00,134.32,134.56,133.86,134.26,126023.0,133.0254,133.2631,132.5698,132.966,126023.0
2024-08-02 12:40:00,134.24,134.96,133.88,133.99,185334.0,132.9462,133.6592,132.5896,132.6986,185334.0
2024-08-02 12:50:00,133.92,133.93,132.64,133.15,169343.0,132.6293,132.6392,131.3616,131.8667,169343.0
2024-08-02 13:00:00,133.16,133.46,132.61,133.28,128994.0,131.8766,132.1737,131.3319,131.9954,128994.0
2024-08-02 13:10:00,133.26,133.77,132.79,133.42,139646.0,131.9756,132.4807,131.5102,132.1341,139646.0
2024-08-02 13:20:00,133.46,133.5,132.57,132.65,124113.0,132.1737,132.2133,131.2923,131.3715,124113.0
2024-08-02 13:30:00,132.62,132.74,132.26,132.39,97479.0,131.3418,131.4606,130.9853,131.114,97479.0
2024-08-02 13:40:00,132.36,132.65,131.98,132.1,123353.0,131.0843,131.3715,130.708,130.8268,123353.0
2024-08-02 13:50:00,132.12,132.48,131.9,132.35,69871.0,130.8466,131.2031,130.6287,131.0744,69871.0
2024-08-02 14:00:00,132.34,132.49,131.83,132.06,84520.0,131.0645,131.213,130.5594,130.7872,84520.0
2024-08-02 14:10:00,132.05,132.32,131.83,132.08,53636.0,130.7773,131.0447,130.5594,130.807,53636.0
2024-08-02 14:20:00,132.03,133.58,132.02,133.58,135588.0,130.7575,132.2925,130.7476,132.2925,135588.0
2024-08-02 14:30:00,133.56,134.07,132.96,133.16,171926.0,132.2727,132.7778,131.6785,131.8766,171926.0
2024-08-02 14:40:00,133.15,133.68,132.85,133.15,98590.0,131.8667,132.3916,131.5696,131.8667,98590.0
2024-08-02 14:50:00,133.18,133.68,132.86,132.94,110467.0,131.8964,132.3916,131.5795,131.6587,110467.0
2024-08-02 15:00:00,133.1,133.57,132.68,133.31,112584.0,131.8172,132.2826,131.4012,132.0251,112584.0
2024-08-02 15:10:00,133.23,133.8,132.87,133.58,101821.0,131.9459,132.5104,131.5894,132.2925,101821.0
2024-08-02 15:20:00,133.58,134.22,133.09,134.02,116220.0,132.2925,132.9264,131.8073,132.7283,116220.0
2024-08-02 15:30:00,133.99,134.45,132.94,132.94,223053.0,132.6986,133.1542,131.6587,131.6587,223053.0
2024-08-02 15:40:00,132.94,134.08,132.75,133.38,115383.0,131.6587,132.7877,131.4705,132.0945,115383.0
2024-08-02 15:50:00,133.43,134.66,132.6,134.53,384679.0,132.144,133.3621,131.322,133.2334,384679.0
2024-08-05 09:30:00,118.27,121.55,117.29,121.4,940377.0,117.1301,120.3785,116.1595,120.2299,940377.0
2024-08-05 09:40:00,121.37,122.44,119.45,122.33,874987.0,120.2002,121.2599,118.2987,121.151,874987.0
2024-08-05 09:50:00,122.28,123.16,121.0,121.02,605996.0,121.1014,121.973,119.8338,119.8536,605996.0
2024-08-05 10:00:00,121.07,125.35,121.07,122.7,519237.0,119.9031,124.1419,119.9031,121.5174,519237.0
2024-08-05 10:10:00,122.71,123.48,121.53,123.28,300872.0,121.5273,122.2899,120.3587,122.0918,300872.0
2024-08-05 10:20:00,123.24,123.39,120.55,120.61,313806.0,122.0522,122.2008,119.3881,119.4475,313806.0
2024-08-05 10:30:00,120.61,123.03,120.57,122.48,242109.0,119.4475,121.8442,119.4079,121.2995,242109.0
2024-08-05 10:40:00,122.44,122.74,121.59,122.0,218157.0,121.2599,121.557,120.4181,120.8241,218157.0
2024-08-05 10:50:00,121.97,124.0,121.47,121.92,237475.0,120.7944,122.8049,120.2993,120.7449,237475.0
2024-08-05 11:00:00,121.91,124.59,121.12,124.18,257372.0,120.735,123.3892,119.9526,122.9831,257372.0
2024-08-05 11:10:00,124.14,125.05,123.62,124.39,303492.0,122.9435,123.8448,122.4285,123.1911,303492.0
2024-08-05 11:20:00,124.35,125.34,124.18,124.44,207778.0,123.1515,124.132,122.9831,123.2406,207778.0
2024-08-05 11:30:00,124.37,126.13,124.21,125.6,288070.0,123.1713,124.9143,123.0128,124.3895,288070.0
2024-08-05 11:40:00,125.53,125.68,124.41,124.56,153853.0,124.3201,124.4687,123.2109,123.3595,153853.0
2024-08-05 11:50:00,124.59,125.16,123.96,124.96,149434.0,123.3892,123.9537,122.7653,123.7556,149434.0
2024-08-05 12:00:00,125.13,125.71,124.43,125.64,88865.0,123.924,124.4984,123.2307,124.4291,88865.0
2024-08-05 12:10:00,125.61,126.4,125.21,126.4,120407.0,124.3994,125.1817,124.0032,125.1817,120407.0
2024-08-05 12:20:00,126.37,127.35,125.94,127.32,164017.0,125.152,126.1226,124.7262,126.0929,164017.0
2024-08-05 12:30:00,127.33,127.33,125.07,125.43,169347.0,126.1028,126.1028,123.8646,124.2211,169347.0
2024-08-05 12:40:00,125.52,125.91,124.5,124.69,98631.0,124.3102,124.6965,123.3001,123.4882,98631.0
2024-08-05 12:50:00,124.7,124.7,123.46,123.78,93714.0,123.4981,123.4981,122.2701,122.587,93714.0
2024-08-05 13:00:00,123.77,124.6,123.35,124.17,62134.0,122.5771,123.3991,122.1611,122.9732,62134.0
2024-08-05 13:10:00,124.1,124.82,123.78,124.61,80142.0,122.9039,123.617,122.587,123.409,80142.0
2024-08-05 13:20:00,124.66,125.23,124.32,124.41,81179.0,123.4585,124.023,123.1218,123.2109,81179.0
2024-08-05 13:30:00,124.4,124.97,124.25,124.7,40939.0,123.201,123.7655,123.0525,123.4981,40939.0
2024-08-05 13:40:00,124.7,125.29,124.26,124.34,76115.0,123.4981,124.0824,123.0624,123.1416,76115.0
2024-08-05 13:50:00,124.32,124.78,123.73,123.92,34167.0,123.1218,123.5774,122.5375,122.7256,34167.0
2024-08-05 14:00:00,123.92,123.97,122.96,123.55,95073.0,122.7256,122.7752,121.7749,122.3592,95073.0
2024-08-05 14:10:00,123.52,123.8,122.95,123.53,47929.0,122.3295,122.6068,121.765,122.3394,47929.0
2024-08-05 14:20:00,123.66,123.99,123.27,123.86,56005.0,122.4681,122.795,122.0819,122.6662,56005.0
2024-08-05 14:30:00,123.83,124.17,122.98,123.04,68964.0,122.6365,122.9732,121.7947,121.8541,68964.0
2024-08-05 14:40:00,123.03,123.08,121.44,121.44,154161.0,121.8442,121.8937,120.2695,120.2695,154161.0
2024-08-05 14:50:00,121.56,122.57,121.35,121.38,135623.0,120.3884,121.3887,120.1804,120.2101,135623.0
2024-08-05 15:00:00,121.61,122.5,121.53,121.57,129894.0,120.4379,121.3193,120.3587,120.3983,129894.0
2024-08-05 15:10:00,121.5,121.94,121.12,121.34,88806.0,120.329,120.7647,119.9526,120.1705,88806.0
2024-08-05 15:20:00,121.31,122.14,121.28,121.95,106753.0,120.1408,120.9628,120.1111,120.7746,106753.0
2024-08-05 15:30:00,121.96,122.31,121.25,121.79,145253.0,120.7845,121.1312,120.0814,120.6162,145253.0
2024-08-05 15:40:00,121.8,121.99,120.82,121.04,114791.0,120.6261,120.8142,119.6555,119.8734,114791.0
2024-08-05 15:50:00,121.06,122.97,120.79,122.75,391531.0,119.8932,121.7848,119.6258,121.5669,391531.0
2024-08-06 09:30:00,123.91,124.84,123.54,124.19,295867.0,122.7157,123.6368,122.3493,122.993,295867.0
2024-08-06 09:40:00,124.17,124.43,122.96,124.3,278163.0,122.9732,123.2307,121.7749,123.102,278163.0
2024-08-06 09:50:00,124.22,126.2,123.98,125.79,213866.0,123.0228,124.9837,122.7851,124.5776,213866.0
2024-08-06 10:00:00,125.81,127.27,125.29,127.19,227627.0,124.5974,126.0434,124.0824,125.9641,227627.0
2024-08-06 10:10:00,127.19,127.26,126.25,127.06,168339.0,125.9641,126.0335,125.0332,125.8354,168339.0
2024-08-06 10:20:00,127.05,127.51,126.47,126.48,165202.0,125.8255,126.281,125.2511,125.261,165202.0
2024-08-06 10:30:00,126.56,127.74,126.0,127.33,94888.0,125.3402,126.5088,124.7856,126.1028,94888.0
2024-08-06 10:40:00,127.34,129.1,127.17,128.84,161588.0,126.1127,127.8557,125.9443,127.5982,161588.0
2024-08-06 10:50:00,128.71,128.87,127.9,128.33,99737.0,127.4695,127.6279,126.6673,127.0931,99737.0
2024-08-06 11:00:00,128.25,128.6,128.1,128.37,48755.0,127.0139,127.3605,126.8654,127.1328,48755.0
2024-08-06 11:10:00,128.42,128.42,127.13,127.57,165468.0,127.1823,127.1823,125.9047,126.3405,165468.0
2024-08-06 11:20:00,127.52,127.61,126.16,126.18,92546.0,126.2909,126.3801,124.9441,124.9639,92546.0
2024-08-06 11:30:00,126.2,127.37,126.16,127.13,102959.0,124.9837,126.1424,124.9441,125.9047,102959.0
2024-08-06 11:40:00,127.13,128.12,126.87,128.06,82884.0,125.9047,126.8852,125.6472,126.8257,82884.0
2024-08-06 11:50:00,128.13,128.69,128.08,128.57,60878.0,126.8951,127.4497,126.8455,127.3308,60878.0
2024-08-06 12:00:00,128.67,128.99,128.43,128.66,86714.0,127.4299,127.7468,127.1922,127.42,86714.0
2024-08-06 12:10:00,128.72,129.39,128.6,129.28,66811.0,127.4794,128.1429,127.3605,128.034,66811.0
2024-08-06 12:20:00,129.23,129.33,128.41,128.8,47993.0,127.9845,128.0835,127.1724,127.5586,47993.0
2024-08-06 12:30:00,128.73,128.97,128.35,128.84,43359.0,127.4893,127.727,127.1129,127.5982,43359.0
2024-08-06 12:40:00,128.8,129.19,128.8,128.84,45387.0,127.5586,127.9448,127.5586,127.5982,45387.0
2024-08-06 12:50:00,128.87,130.16,128.87,129.86,121137.0,127.6279,128.9055,127.6279,128.6084,121137.0
2024-08-06 13:00:00,129.94,130.26,129.7,129.93,62300.0,128.6876,129.0045,128.4499,128.6777,62300.0
2024-08-06 13:10:00,129.95,130.02,129.59,129.74,44711.0,128.6975,128.7669,128.341,128.4895,44711.0
2024-08-06 13:20:00,129.77,130.03,129.46,130.0,47759.0,128.5193,128.7768,128.2122,128.747,47759.0
2024-08-06 13:30:00,130.09,130.32,129.87,130.13,82758.0,128.8362,129.064,128.6183,128.8758,82758.0
2024-08-06 13:40:00,130.15,130.23,129.56,130.0,47323.0,128.8956,128.9748,128.3113,128.747,47323.0
2024-08-06 13:50:00,130.03,130.45,129.89,130.09,50251.0,128.7768,129.1927,128.6381,128.8362,50251.0
2024-08-06 14:00:00,130.11,130.16,129.36,129.48,78159.0,128.856,128.9055,128.1132,128.2321,78159.0
2024-08-06 14:10:00,129.53,130.22,129.5,130.19,60238.0,128.2816,128.9649,128.2519,128.9352,60238.0
2024-08-06 14:20:00,130.19,130.78,130.15,130.76,84243.0,128.9352,129.5195,128.8956,129.4997,84243.0
2024-08-06 14:30:00,130.79,131.28,130.46,131.07,81405.0,129.5294,130.0147,129.2026,129.8067,81405.0
2024-08-06 14:40:00,131.07,131.37,130.83,131.23,54535.0,129.8067,130.1038,129.569,129.9652,54535.0
2024-08-06 14:50:00,131.15,131.35,129.74,129.75,131797.0,129.886,130.084,128.4895,128.4995,131797.0
2024-08-06 15:00:00,129.77,129.81,128.06,128.66,272312.0,128.5193,128.5589,126.8257,127.42,272312.0
2024-08-06 15:10:00,128.62,129.1,128.03,128.52,108249.0,127.3803,127.8557,126.796,127.2813,108249.0
2024-08-06 15:20:00,128.53,129.87,128.35,129.22,109429.0,127.2912,128.6183,127.1129,127.9746,109429.0
2024-08-06 15:30:00,129.22,129.45,128.83,128.9,82213.0,127.9746,128.2023,127.5883,127.6576,82213.0
2024-08-06 15:40:00,128.93,129.14,127.6,127.67,152151.0,127.6874,127.8953,126.3702,126.4395,152151.0
2024-08-06 15:50:00,127.61,128.29,125.86,126.01,373774.0,126.3801,127.0535,124.6469,124.7955,373774.0
2024-08-07 09:30:00,130.55,131.76,130.2,131.43,438891.0,129.2917,130.4901,128.9451,130.1633,438891.0
2024-08-07 09:40:00,131.39,131.91,130.96,131.71,160775.0,130.1236,130.6386,129.6978,130.4406,160775.0
2024-08-07 09:50:00,131.65,132.43,131.45,132.35,149891.0,130.3811,131.1536,130.1831,131.0744,149891.0
2024-08-07 10:00:00,132.37,132.76,131.44,132.32,189323.0,131.0942,131.4804,130.1732,131.0447,189323.0
2024-08-07 10:10:00,132.4,132.5,130.69,130.88,147341.0,131.1239,131.2229,129.4304,129.6186,147341.0
2024-08-07 10:20:00,130.98,131.66,130.37,130.65,153531.0,129.7176,130.391,129.1135,129.3908,153531.0
2024-08-07 10:30:00,130.75,131.23,130.52,130.67,148953.0,129.4898,129.9652,129.262,129.4106,148953.0
2024-08-07 10:40:00,130.68,132.35,130.66,132.11,101476.0,129.4205,131.0744,129.4007,130.8367,101476.0
2024-08-07 10:50:00,132.07,132.27,131.7,131.94,44619.0,130.7971,130.9952,130.4307,130.6683,44619.0
2024-08-07 11:00:00,131.98,132.44,131.6,132.16,46222.0,130.708,131.1635,130.3316,130.8862,46222.0
2024-08-07 11:10:00,132.23,132.31,130.91,131.2,73733.0,130.9555,131.0348,129.6483,129.9355,73733.0
2024-08-07 11:20:00,131.16,131.37,130.83,131.29,37691.0,129.8959,130.1038,129.569,130.0246,37691.0
2024-08-07 11:30:00,131.35,131.59,131.14,131.28,41220.0,130.084,130.3217,129.8761,130.0147,41220.0
2024-08-07 11:40:00,131.3,131.38,129.48,129.84,107755.0,130.0345,130.1137,128.2321,128.5886,107755.0
2024-08-07 11:50:00,129.83,130.37,129.71,130.23,75769.0,128.5787,129.1135,128.4598,128.9748,75769.0
2024-08-07 12:00:00,130.06,130.12,128.6,129.22,112237.0,128.8065,128.8659,127.3605,127.9746,112237.0
2024-08-07 12:10:00,129.14,129.74,129.0,129.43,62805.0,127.8953,128.4895,127.7567,128.1825,62805.0
2024-08-07 12:20:00,129.4,130.23,129.31,129.93,64468.0,128.1528,128.9748,128.0637,128.6777,64468.0
2024-08-07 12:30:00,129.92,130.0,129.55,129.55,40512.0,128.6678,128.747,128.3014,128.3014,40512.0
2024-08-07 12:40:00,129.58,129.77,128.34,128.41,93269.0,128.3311,128.5193,127.103,127.1724,93269.0
2024-08-07 12:50:00,128.33,128.43,127.75,128.03,126791.0,127.0931,127.1922,126.5187,126.796,126791.0
2024-08-07 13:00:00,127.98,128.27,127.18,127.19,77725.0,126.7465,127.0337,125.9542,125.9641,77725.0
2024-08-07 13:10:00,127.21,127.36,126.02,126.37,201094.0,125.9839,126.1325,124.8054,125.152,201094.0
2024-08-07 13:20:00,126.35,127.74,126.35,127.0,170171.0,125.1322,126.5088,125.1322,125.776,170171.0
2024-08-07 13:30:00,126.94,127.96,126.94,127.61,78929.0,125.7165,126.7267,125.7165,126.3801,78929.0
2024-08-07 13:40:00,127.53,127.76,126.0,126.05,117560.0,126.3008,126.5286,124.7856,124.8351,117560.0
2024-08-07 13:50:00,126.08,126.25,125.44,125.83,160898.0,124.8648,125.0332,124.231,124.6172,160898.0
2024-08-07 14:00:00,125.78,125.96,124.98,125.11,114394.0,124.5677,124.746,123.7754,123.9042,114394.0
2024-08-07 14:10:00,125.14,125.2,123.96,124.23,167460.0,123.9339,123.9933,122.7653,123.0327,167460.0
2024-08-07 14:20:00,124.2,125.22,124.17,124.84,188639.0,123.0029,124.0131,122.9732,123.6368,188639.0
2024-08-07 14:30:00,124.74,124.89,123.95,124.36,115168.0,123.5377,123.6863,122.7554,123.1614,115168.0
2024-08-07 14:40:00,124.29,124.8,123.54,123.96,128001.0,123.0921,123.5972,122.3493,122.7653,128001.0
2024-08-07 14:50:00,123.94,124.35,123.56,123.96,130317.0,122.7455,123.1515,122.3691,122.7653,130317.0
2024-08-07 15:00:00,124.11,125.84,123.89,125.29,200005.0,122.9138,124.6271,122.6959,124.0824,200005.0
2024-08-07 15:10:00,125.31,125.61,124.8,125.41,93391.0,124.1022,124.3994,123.5972,124.2013,93391.0
2024-08-07 15:20:00,125.41,125.84,124.66,125.19,55027.0,124.2013,124.6271,123.4585,123.9834,55027.0
2024-08-07 15:30:00,124.97,125.66,124.64,125.16,73008.0,123.7655,124.4489,123.4387,123.9537,73008.0
2024-08-07 15:40:00,125.19,125.21,124.49,125.14,71395.0,123.9834,124.0032,123.2901,123.9339,71395.0
2024-08-07 15:50:00,125.11,125.19,122.96,123.41,348130.0,123.9042,123.9834,121.7749,122.2206,348130.0
2024-08-08 09:30:00,127.07,127.4,126.44,126.82,197825.0,125.8453,126.1721,125.2214,125.5977,197825.0
2024-08-08 09:40:00,126.81,127.23,125.72,125.98,213925.0,125.5878,126.0037,124.5083,124.7658,213925.0
2024-08-08 09:50:00,126.07,127.89,125.6,127.85,192294.0,124.8549,126.6574,124.3895,126.6178,192294.0
2024-08-08 10:00:00,127.9,128.89,127.6,128.58,173894.0,126.6673,127.6477,126.3702,127.3407,173894.0
2024-08-08 10:10:00,128.58,129.37,128.21,128.89,145889.0,127.3407,128.1231,126.9743,127.6477,145889.0
2024-08-08 10:20:00,128.95,129.99,128.54,129.9,147851.0,127.7072,128.7371,127.3011,128.648,147851.0
2024-08-08 10:30:00,129.92,130.2,129.47,129.83,96717.0,128.6678,128.9451,128.2222,128.5787,96717.0
2024-08-08 10:40:00,129.85,130.23,129.43,130.17,77388.0,128.5985,128.9748,128.1825,128.9154,77388.0
2024-08-08 10:50:00,130.21,130.31,129.74,130.13,62609.0,128.955,129.0541,128.4895,128.8758,62609.0
2024-08-08 11:00:00,130.15,130.18,129.7,129.91,23710.0,128.8956,128.9253,128.4499,128.6579,23710.0
2024-08-08 11:10:00,129.96,130.04,128.88,128.99,118162.0,128.7074,128.7867,127.6378,127.7468,118162.0
2024-08-08 11:20:00,129.03,130.33,129.03,129.87,70491.0,127.7864,129.0739,127.7864,128.6183,70491.0
2024-08-08 11:30:00,129.89,130.29,129.6,129.81,42550.0,128.6381,129.0342,128.3509,128.5589,42550.0
2024-08-08 11:40:00,129.7,129.7,129.22,129.22,50537.0,128.4499,128.4499,127.9746,127.9746,50537.0
2024-08-08 11:50:00,129.28,130.03,129.24,129.83,29337.0,128.034,128.7768,127.9944,128.5787,29337.0
2024-08-08 12:00:00,129.75,130.71,129.69,130.55,54838.0,128.4995,129.4502,128.44,129.2917,54838.0
2024-08-08 12:10:00,130.5,130.69,130.06,130.33,38532.0,129.2422,129.4304,128.8065,129.0739,38532.0
2024-08-08 12:20:00,130.35,130.61,130.22,130.29,22210.0,129.0937,129.3512,128.9649,129.0342,22210.0
2024-08-08 12:30:00,130.28,130.28,129.08,129.24,55516.0,129.0243,129.0243,127.8359,127.9944,55516.0
2024-08-08 12:40:00,129.22,129.92,129.04,129.91,53455.0,127.9746,128.6678,127.7963,128.6579,53455.0
2024-08-08 12:50:00,129.88,130.28,129.63,129.92,46221.0,128.6282,129.0243,128.3806,128.6678,46221.0
2024-08-08 13:00:00,129.95,130.05,129.12,129.83,69355.0,128.6975,128.7966,127.8755,128.5787,69355.0
2024-08-08 13:10:00,129.87,130.76,129.77,130.75,42391.0,128.6183,129.4997,128.5193,129.4898,42391.0
2024-08-08 13:20:00,130.62,131.4,130.6,131.38,82044.0,129.3611,130.1335,129.3413,130.1137,82044.0
2024-08-08 13:30:00,131.43,131.7,131.24,131.57,88691.0,130.1633,130.4307,129.9751,130.3019,88691.0
2024-08-08 13:40:00,131.51,131.67,131.38,131.55,35793.0,130.2425,130.4009,130.1137,130.2821,35793.0
2024-08-08 13:50:00,131.58,131.77,131.42,131.61,32076.0,130.3118,130.5,130.1534,130.3415,32076.0
2024-08-08 14:00:00,131.46,132.17,131.44,131.92,54070.0,130.193,130.8961,130.1732,130.6485,54070.0
2024-08-08 14:10:00,131.89,132.32,131.84,132.27,52896.0,130.6188,131.0447,130.5693,130.9952,52896.0
2024-08-08 14:20:00,132.25,132.33,131.37,131.66,47568.0,130.9754,131.0546,130.1038,130.391,47568.0
2024-08-08 14:30:00,131.66,132.02,131.54,131.55,27966.0,130.391,130.7476,130.2722,130.2821,27966.0
2024-08-08 14:40:00,131.33,131.64,131.07,131.5,59487.0,130.0642,130.3712,129.8067,130.2326,59487.0
2024-08-08 14:50:00,131.58,131.81,131.36,131.5,25491.0,130.3118,130.5396,130.0939,130.2326,25491.0
2024-08-08 15:00:00,131.44,131.76,130.74,131.61,59271.0,130.1732,130.4901,129.4799,130.3415,59271.0
2024-08-08 15:10:00,131.62,131.91,131.34,131.44,24805.0,130.3514,130.6386,130.0741,130.1732,24805.0
2024-08-08 15:20:00,131.49,131.86,130.88,130.89,50636.0,130.2227,130.5891,129.6186,129.6285,50636.0
2024-08-08 15:30:00,130.9,130.97,130.15,130.61,79260.0,129.6384,129.7077,128.8956,129.3512,79260.0
2024-08-08 15:40:00,130.77,131.85,130.73,131.46,79661.0,129.5096,130.5792,129.47,130.193,79661.0
2024-08-08 15:50:00,131.44,132.14,130.89,131.87,140341.0,130.1732,130.8664,129.6285,130.599,140341.0
2024-08-09 09:30:00,131.13,132.09,130.87,131.84,279675.0,129.8662,130.8169,129.6087,130.5693,279675.0
2024-08-09 09:40:00,131.82,131.82,130.24,130.28,107563.0,130.5495,130.5495,128.9847,129.0243,107563.0
2024-08-09 09:50:00,130.25,131.2,130.17,130.89,73630.0,128.9946,129.9355,128.9154,129.6285,73630.0
2024-08-09 10:00:00,130.66,131.7,130.4,131.36,80867.0,129.4007,130.4307,129.1432,130.0939,80867.0
2024-08-09 10:10:00,131.5,132.6,131.45,131.71,184507.0,130.2326,131.322,130.1831,130.4406,184507.0
2024-08-09 10:20:00,131.75,132.1,131.55,131.71,72095.0,130.4802,130.8268,130.2821,130.4406,72095.0
2024-08-09 10:30:00,131.66,131.66,130.8,131.25,61744.0,130.391,130.391,129.5393,129.985,61744.0
2024-08-09 10:40:00,131.32,132.08,131.29,131.94,64374.0,130.0543,130.807,130.0246,130.6683,64374.0
2024-08-09 10:50:00,131.96,132.84,131.85,132.38,94402.0,130.6882,131.5597,130.5792,131.1041,94402.0
2024-08-09 11:00:00,132.43,133.22,132.39,132.73,76693.0,131.1536,131.936,131.114,131.4507,76693.0
2024-08-09 11:10:00,132.81,132.84,132.46,132.66,49064.0,131.53,131.5597,131.1833,131.3814,49064.0
2024-08-09 11:20:00,132.64,132.74,131.92,131.92,57639.0,131.3616,131.4606,130.6485,130.6485,57639.0
2024-08-09 11:30:00,131.94,132.43,131.82,132.0,44220.0,130.6683,131.1536,130.5495,130.7278,44220.0
2024-08-09 11:40:00,132.09,132.52,131.88,132.29,32651.0,130.8169,131.2428,130.6089,131.015,32651.0
2024-08-09 11:50:00,132.4,132.62,131.37,131.47,55185.0,131.1239,131.3418,130.1038,130.2029,55185.0
2024-08-09 12:00:00,131.53,131.74,131.28,131.39,41477.0,130.2623,130.4703,130.0147,130.1236,41477.0
2024-08-09 12:10:00,131.36,131.43,131.19,131.3,33811.0,130.0939,130.1633,129.9256,130.0345,33811.0
2024-08-09 12:20:00,131.35,131.61,131.13,131.48,33158.0,130.084,130.3415,129.8662,130.2128,33158.0
2024-08-09 12:30:00,131.5,132.1,131.48,132.02,25762.0,130.2326,130.8268,130.2128,130.7476,25762.0
2024-08-09 12:40:00,132.01,132.2,131.69,132.13,20911.0,130.7377,130.9258,130.4208,130.8565,20911.0
2024-08-09 12:50:00,132.14,132.31,131.87,132.31,23486.0,130.8664,131.0348,130.599,131.0348,23486.0
2024-08-09 13:00:00,132.3,132.68,132.26,132.68,54047.0,131.0249,131.4012,130.9853,131.4012,54047.0
2024-08-09 13:10:00,132.7,133.73,132.65,133.66,150930.0,131.421,132.4411,131.3715,132.3718,150930.0
2024-08-09 13:20:00,133.65,134.34,133.47,134.34,67203.0,132.3619,133.0452,132.1836,133.0452,67203.0
2024-08-09 13:30:00,134.33,134.62,134.0,134.28,120574.0,133.0353,133.3225,132.7085,132.9858,120574.0
2024-08-09 13:40:00,134.33,134.34,133.69,133.71,62908.0,133.0353,133.0452,132.4015,132.4213,62908.0
2024-08-09 13:50:00,133.78,133.83,133.0,133.22,29507.0,132.4906,132.5401,131.7181,131.936,29507.0
2024-08-09 14:00:00,133.24,133.45,132.91,133.4,45932.0,131.9558,132.1638,131.629,132.1143,45932.0
2024-08-09 14:10:00,133.4,133.41,132.56,132.9,84712.0,132.1143,132.1242,131.2824,131.6191,84712.0
2024-08-09 14:20:00,132.91,132.96,132.52,132.84,49753.0,131.629,131.6785,131.2428,131.5597,49753.0
2024-08-09 14:30:00,132.91,132.99,132.37,132.89,94660.0,131.629,131.7082,131.0942,131.6092,94660.0
2024-08-09 14:40:00,132.9,133.32,132.9,133.09,62063.0,131.6191,132.035,131.6191,131.8073,62063.0
2024-08-09 14:50:00,133.09,133.11,132.45,133.07,65091.0,131.8073,131.8271,131.1734,131.7875,65091.0
2024-08-09 15:00:00,133.03,133.28,132.67,133.14,86953.0,131.7478,131.9954,131.3913,131.8568,86953.0
2024-08-09 15:10:00,133.2,133.58,133.12,133.58,43769.0,131.9162,132.2925,131.837,132.2925,43769.0
2024-08-09 15:20:00,133.54,133.54,132.87,133.27,70656.0,132.2529,132.2529,131.5894,131.9855,70656.0
2024-08-09 15:30:00,133.3,133.8,133.26,133.3,108026.0,132.0152,132.5104,131.9756,132.0152,108026.0
2024-08-09 15:40:00,133.28,133.6,133.14,133.46,86462.0,131.9954,132.3123,131.8568,132.1737,86462.0
2024-08-09 15:50:00,133.51,133.8,132.8,133.38,801662.0,132.2232,132.5104,131.5201,132.0945,801662.0
2024-08-12 09:30:00,134.37,134.53,133.49,133.6,290088.0,133.0749,133.2334,132.2034,132.3123,290088.0
2024-08-12 09:40:00,133.62,133.74,132.12,132.22,112385.0,132.3322,132.451,130.8466,130.9456,112385.0
2024-08-12 09:50:00,132.28,132.88,131.89,132.21,79927.0,131.0051,131.5993,130.6188,130.9357,79927.0
2024-08-12 10:00:00,132.24,133.73,132.06,133.72,100007.0,130.9655,132.4411,130.7872,132.4312,100007.0
2024-08-12 10:10:00,133.65,134.19,133.57,134.07,77838.0,132.3619,132.8967,132.2826,132.7778,77838.0
2024-08-12 10:20:00,134.07,134.75,134.02,134.29,155412.0,132.7778,133.4513,132.7283,132.9957,155412.0
2024-08-12 10:30:00,134.35,134.94,134.25,134.79,63490.0,133.0551,133.6394,132.9561,133.4909,63490.0
2024-08-12 10:40:00,134.88,135.12,134.56,135.07,112563.0,133.58,133.8177,133.2631,133.7682,112563.0
2024-08-12 10:50:00,134.99,135.17,134.76,135.09,63734.0,133.6889,133.8672,133.4612,133.788,63734.0
2024-08-12 11:00:00,135.12,135.5,135.03,135.09,73681.0,133.8177,134.194,133.7286,133.788,73681.0
2024-08-12 11:10:00,135.2,135.41,134.94,135.05,65664.0,133.8969,134.1049,133.6394,133.7484,65664.0
2024-08-12 11:20:00,135.04,135.1,132.58,133.35,202444.0,133.7385,133.7979,131.3022,132.0648,202444.0
2024-08-12 11:30:00,133.26,133.39,132.81,133.32,76013.0,131.9756,132.1044,131.53,132.035,76013.0
2024-08-12 11:40:00,133.31,133.74,132.98,133.73,55333.0,132.0251,132.451,131.6983,132.4411,55333.0
2024-08-12 11:50:00,133.68,134.89,133.65,134.78,94628.0,132.3916,133.5899,132.3619,133.481,94628.0
2024-08-12 12:00:00,134.79,135.02,134.08,134.43,69405.0,133.4909,133.7187,132.7877,133.1343,69405.0
2024-08-12 12:10:00,134.42,134.47,134.01,134.26,22729.0,133.1244,133.174,132.7184,132.966,22729.0
2024-08-12 12:20:00,134.15,134.44,134.02,134.25,15901.0,132.857,133.1442,132.7283,132.9561,15901.0
2024-08-12 12:30:00,134.2,134.48,133.91,134.44,21534.0,132.9066,133.1839,132.6194,133.1442,21534.0
2024-08-12 12:40:00,134.45,134.61,134.03,134.47,22476.0,133.1542,133.3126,132.7382,133.174,22476.0
2024-08-12 12:50:00,134.35,134.41,133.3,133.3,33283.0,133.0551,133.1145,132.0152,132.0152,33283.0
2024-08-12 13:00:00,133.18,133.39,132.77,133.33,60368.0,131.8964,132.1044,131.4903,132.0449,60368.0
2024-08-12 13:10:00,133.29,133.98,133.15,133.98,40559.0,132.0053,132.6887,131.8667,132.6887,40559.0
2024-08-12 13:20:00,133.9,134.32,133.36,133.85,28746.0,132.6095,133.0254,132.0747,132.5599,28746.0
2024-08-12 13:30:00,133.85,134.08,133.51,133.82,19835.0,132.5599,132.7877,132.2232,132.5302,19835.0
2024-08-12 13:40:00,133.83,133.86,133.1,133.1,19356.0,132.5401,132.5698,131.8172,131.8172,19356.0
2024-08-12 13:50:00,133.04,133.09,132.51,133.02,46626.0,131.7577,131.8073,131.2329,131.7379,46626.0
2024-08-12 14:00:00,133.01,133.34,132.83,132.91,26342.0,131.728,132.0549,131.5498,131.629,26342.0
2024-08-12 14:10:00,133.0,133.41,132.95,133.17,26628.0,131.7181,132.1242,131.6686,131.8865,26628.0
2024-08-12 14:20:00,133.11,133.55,133.02,133.16,38722.0,131.8271,132.2628,131.7379,131.8766,38722.0
2024-08-12 14:30:00,133.11,133.48,133.0,133.4,24473.0,131.8271,132.1935,131.7181,132.1143,24473.0
2024-08-12 14:40:00,133.39,133.48,133.16,133.34,24027.0,132.1044,132.1935,131.8766,132.0549,24027.0
2024-08-12 14:50:00,133.31,133.61,133.31,133.59,37463.0,132.0251,132.3222,132.0251,132.3024,37463.0
2024-08-12 15:00:00,133.56,133.56,133.03,133.15,31063.0,132.2727,132.2727,131.7478,131.8667,31063.0
2024-08-12 15:10:00,133.18,133.52,132.97,133.24,23843.0,131.8964,132.2331,131.6884,131.9558,23843.0
2024-08-12 15:20:00,133.24,133.42,133.04,133.21,16675.0,131.9558,132.1341,131.7577,131.9261,16675.0
2024-08-12 15:30:00,133.34,133.45,132.73,132.89,39555.0,132.0549,132.1638,131.4507,131.6092,39555.0
2024-08-12 15:40:00,132.94,132.97,132.64,132.8,35481.0,131.6587,131.6884,131.3616,131.5201,35481.0
2024-08-12 15:50:00,132.76,133.69,132.51,133.65,193847.0,131.4804,132.4015,131.2329,132.3619,193847.0
2024-08-13 09:30:00,136.09,136.93,135.93,136.48,300884.0,134.7783,135.6103,134.6199,135.1646,300884.0
2024-08-13 09:40:00,136.53,137.34,136.44,137.21,165310.0,135.2141,136.0163,135.125,135.8876,165310.0
2024-08-13 09:50:00,137.25,137.5,136.52,136.95,123090.0,135.9272,136.1748,135.2042,135.6301,123090.0
2024-08-13 10:00:00,137.03,137.06,136.31,136.48,78011.0,135.7093,135.739,134.9962,135.1646,78011.0
2024-08-13 10:10:00,136.52,136.86,136.08,136.31,141177.0,135.2042,135.5409,134.7684,134.9962,141177.0
2024-08-13 10:20:00,136.28,136.8,136.23,136.75,44385.0,134.9665,135.4815,134.917,135.432,44385.0
2024-08-13 10:30:00,136.66,136.69,135.89,136.66,38158.0,135.3429,135.3726,134.5803,135.3429,38158.0
2024-08-13 10:40:00,136.71,137.46,136.64,137.46,69842.0,135.3924,136.1351,135.323,136.1351,69842.0
2024-08-13 10:50:00,137.46,137.55,137.18,137.42,32170.0,136.1351,136.2243,135.8578,136.0955,32170.0
2024-08-13 11:00:00,137.44,137.71,137.33,137.52,41164.0,136.1153,136.3827,136.0064,136.1946,41164.0
2024-08-13 11:10:00,137.3,137.68,137.26,137.66,19618.0,135.9767,136.353,135.9371,136.3332,19618.0
2024-08-13 11:20:00,137.64,137.86,137.58,137.68,48274.0,136.3134,136.5313,136.254,136.353,48274.0
2024-08-13 11:30:00,137.74,137.81,137.52,137.76,46775.0,136.4124,136.4818,136.1946,136.4323,46775.0
2024-08-13 11:40:00,137.77,138.04,137.66,137.99,63179.0,136.4422,136.7096,136.3332,136.66,63179.0
2024-08-13 11:50:00,137.98,138.12,137.86,137.9,35422.0,136.6501,136.7888,136.5313,136.5709,35422.0
2024-08-13 12:00:00,137.92,138.27,137.73,138.15,52288.0,136.5907,136.9373,136.4025,136.8185,52288.0
2024-08-13 12:10:00,138.2,138.56,138.05,138.56,47877.0,136.868,137.2245,136.7195,137.2245,47877.0
2024-08-13 12:20:00,138.52,138.78,138.3,138.42,90410.0,137.1849,137.4424,136.967,137.0859,90410.0
2024-08-13 12:30:00,138.41,138.62,138.11,138.61,41132.0,137.076,137.284,136.7789,137.2741,41132.0
2024-08-13 12:40:00,138.64,139.28,138.62,139.28,81070.0,137.3038,137.9376,137.284,137.9376,81070.0
2024-08-13 12:50:00,139.29,139.5,139.26,139.44,52152.0,137.9475,138.1555,137.9178,138.0961,52152.0
2024-08-13 13:00:00,139.44,139.44,139.06,139.25,40379.0,138.0961,138.0961,137.7197,137.9079,40379.0
2024-08-13 13:10:00,139.23,139.35,139.13,139.33,20517.0,137.8881,138.0069,137.789,137.9871,20517.0
2024-08-13 13:20:00,139.23,139.31,139.09,139.23,25537.0,137.8881,137.9673,137.7494,137.8881,25537.0
2024-08-13 13:30:00,139.23,139.42,138.98,139.21,52111.0,137.8881,138.0763,137.6405,137.8683,52111.0
2024-08-13 13:40:00,139.24,139.33,138.26,138.81,71732.0,137.898,137.9871,136.9274,137.4721,71732.0
2024-08-13 13:50:00,138.81,139.28,138.69,139.2,54697.0,137.4721,137.9376,137.3533,137.8584,54697.0
2024-08-13 14:00:00,139.17,139.3,139.08,139.24,42034.0,137.8287,137.9574,137.7395,137.898,42034.0
2024-08-13 14:10:00,139.23,139.44,138.88,139.0,46624.0,137.8881,138.0961,137.5415,137.6603,46624.0
2024-08-13 14:20:00,139.11,139.36,139.11,139.33,20122.0,137.7692,138.0168,137.7692,137.9871,20122.0
2024-08-13 14:30:00,139.31,139.73,139.29,139.69,26851.0,137.9673,138.3833,137.9475,138.3436,26851.0
2024-08-13 14:40:00,139.71,139.71,139.47,139.68,19652.0,138.3635,138.3635,138.1258,138.3337,19652.0
2024-08-13 14:50:00,139.67,139.75,139.57,139.72,21930.0,138.3238,138.4031,138.2248,138.3734,21930.0
2024-08-13 15:00:00,139.72,139.92,139.38,139.48,49012.0,138.3734,138.5714,138.0366,138.1357,49012.0
2024-08-13 15:10:00,139.42,139.58,139.24,139.33,22759.0,138.0763,138.2347,137.898,137.9871,22759.0
2024-08-13 15:20:00,139.34,139.62,139.14,139.58,33834.0,137.997,138.2743,137.799,138.2347,33834.0
2024-08-13 15:30:00,139.5,139.65,139.37,139.49,26031.0,138.1555,138.304,138.0267,138.1456,26031.0
2024-08-13 15:40:00,139.48,140.23,139.44,140.19,105718.0,138.1357,138.8784,138.0961,138.8388,105718.0
2024-08-13 15:50:00,140.12,140.35,139.44,140.17,202681.0,138.7695,138.9973,138.0961,138.819,202681.0
2024-08-14 09:30:00,140.82,141.1,140.0,140.58,221861.0,139.4628,139.7401,138.6507,139.2251,221861.0
2024-08-14 09:40:00,140.59,140.59,139.71,140.05,116149.0,139.235,139.235,138.3635,138.7002,116149.0
2024-08-14 09:50:00,140.07,140.24,139.57,139.7,82494.0,138.72,138.8883,138.2248,138.3536,82494.0
2024-08-14 10:00:00,139.7,139.91,139.47,139.75,89832.0,138.3536,138.5615,138.1258,138.4031,89832.0
2024-08-14 10:10:00,139.8,139.8,139.21,139.66,79522.0,138.4526,138.4526,137.8683,138.3139,79522.0
2024-08-14 10:20:00,139.7,140.12,139.56,140.0,53797.0,138.3536,138.7695,138.2149,138.6507,53797.0
2024-08-14 10:30:00,140.02,140.07,138.67,139.29,115795.0,138.6705,138.72,137.3335,137.9475,115795.0
2024-08-14 10:40:00,139.3,140.04,139.28,140.03,82135.0,137.9574,138.6903,137.9376,138.6804,82135.0
2024-08-14 10:50:00,140.01,140.43,139.83,140.37,72584.0,138.6606,139.0765,138.4823,139.0171,72584.0
2024-08-14 11:00:00,140.37,140.73,140.31,140.38,54702.0,139.0171,139.3736,138.9577,139.027,54702.0
2024-08-14 11:10:00,140.43,140.74,140.43,140.66,26308.0,139.0765,139.3835,139.0765,139.3043,26308.0
2024-08-14 11:20:00,140.68,141.0,140.59,141.0,46964.0,139.3241,139.641,139.235,139.641,46964.0
2024-08-14 11:30:00,141.08,141.67,141.05,141.65,82724.0,139.7203,140.3046,139.6905,140.2848,82724.0
2024-08-14 11:40:00,141.63,141.69,141.28,141.57,39857.0,140.265,140.3244,139.9183,140.2055,39857.0
2024-08-14 11:50:00,141.53,142.25,141.5,142.19,90430.0,140.1659,140.879,140.1362,140.8196,90430.0
2024-08-14 12:00:00,142.18,142.4,142.05,142.13,50395.0,140.8097,141.0275,140.6809,140.7601,50395.0
2024-08-14 12:10:00,142.15,142.28,141.44,141.49,73289.0,140.7799,140.9087,140.0768,140.1263,73289.0
2024-08-14 12:20:00,141.5,141.71,140.25,140.62,88419.0,140.1362,140.3442,138.8983,139.2647,88419.0
2024-08-14 12:30:00,140.6,140.99,140.45,140.9,46565.0,139.2449,139.6311,139.0963,139.542,46565.0
2024-08-14 12:40:00,140.95,141.01,139.95,140.27,70236.0,139.5915,139.6509,138.6011,138.9181,70236.0
2024-08-14 12:50:00,140.3,141.0,140.3,140.99,26821.0,138.9478,139.641,138.9478,139.6311,26821.0
2024-08-14 13:00:00,140.95,141.31,140.7,141.09,34348.0,139.5915,139.948,139.3439,139.7302,34348.0
2024-08-14 13:10:00,141.08,141.13,140.46,141.08,27425.0,139.7203,139.7698,139.1062,139.7203,27425.0
2024-08-14 13:20:00,141.03,141.07,140.68,141.07,23857.0,139.6707,139.7103,139.3241,139.7103,23857.0
2024-08-14 13:30:00,141.07,141.37,140.92,141.09,27281.0,139.7103,140.0075,139.5618,139.7302,27281.0
2024-08-14 13:40:00,141.08,141.27,140.84,141.22,11152.0,139.7203,139.9084,139.4826,139.8589,11152.0
2024-08-14 13:50:00,141.22,141.34,141.0,141.11,9108.0,139.8589,139.9777,139.641,139.75,9108.0
2024-08-14 14:00:00,141.05,141.05,140.67,140.91,41317.0,139.6905,139.6905,139.3142,139.5519,41317.0
2024-08-14 14:10:00,140.88,141.03,140.82,140.89,8067.0,139.5222,139.6707,139.4628,139.5321,8067.0
2024-08-14 14:20:00,141.02,141.21,141.01,141.07,9046.0,139.6608,139.849,139.6509,139.7103,9046.0
2024-08-14 14:30:00,141.11,141.43,141.11,141.28,14778.0,139.75,140.0669,139.75,139.9183,14778.0
2024-08-14 14:40:00,141.33,141.43,141.22,141.33,13856.0,139.9678,140.0669,139.8589,139.9678,13856.0
2024-08-14 14:50:00,141.3,141.93,141.3,141.88,41227.0,139.9381,140.5621,139.9381,140.5125,41227.0
2024-08-14 15:00:00,141.86,141.89,141.56,141.61,24746.0,140.4927,140.5224,140.1956,140.2451,24746.0
2024-08-14 15:10:00,141.64,141.69,140.78,141.0,39959.0,140.2749,140.3244,139.4231,139.641,39959.0
2024-08-14 15:20:00,141.05,141.15,140.86,141.01,25267.0,139.6905,139.7896,139.5024,139.6509,25267.0
2024-08-14 15:30:00,140.98,141.07,140.73,141.04,25428.0,139.6212,139.7103,139.3736,139.6806,25428.0
2024-08-14 15:40:00,141.05,141.45,140.94,141.38,55240.0,139.6905,140.0867,139.5816,140.0174,55240.0
2024-08-14 15:50:00,141.46,142.19,141.14,141.46,240885.0,140.0966,140.8196,139.7797,140.0966,240885.0
2024-08-15 09:30:00,145.96,146.45,145.78,146.12,270313.0,144.5532,145.0385,144.375,144.7117,270313.0
2024-08-15 09:40:00,146.19,146.25,145.49,146.13,189431.0,144.781,144.8404,144.0877,144.7216,189431.0
2024-08-15 09:50:00,146.13,146.56,145.9,146.47,114814.0,144.7216,145.1474,144.4938,145.0583,114814.0
2024-08-15 10:00:00,146.49,146.82,145.53,145.67,220183.0,145.0781,145.4049,144.1274,144.266,220183.0
2024-08-15 10:10:00,145.62,146.3,145.44,146.29,68699.0,144.2165,144.8899,144.0382,144.88,68699.0
2024-08-15 10:20:00,146.29,146.85,146.14,146.65,74761.0,144.88,145.4346,144.7315,145.2366,74761.0
2024-08-15 10:30:00,146.65,147.03,146.6,146.86,64462.0,145.2366,145.6129,145.187,145.4445,64462.0
2024-08-15 10:40:00,146.82,147.3,146.81,147.03,97524.0,145.4049,145.8803,145.395,145.6129,97524.0
2024-08-15 10:50:00,147.15,147.15,146.83,147.04,46581.0,145.7317,145.7317,145.4148,145.6228,46581.0
2024-08-15 11:00:00,147.03,147.42,146.95,147.3,42346.0,145.6129,145.9991,145.5337,145.8803,42346.0
2024-08-15 11:10:00,147.38,147.79,147.37,147.64,40390.0,145.9595,146.3656,145.9496,146.217,40390.0
2024-08-15 11:20:00,147.65,147.75,147.39,147.4,22303.0,146.2269,146.326,145.9694,145.9793,22303.0
2024-08-15 11:30:00,147.48,147.67,147.31,147.6,48419.0,146.0586,146.2467,145.8902,146.1774,48419.0
2024-08-15 11:40:00,147.59,147.91,147.57,147.87,64539.0,146.1675,146.4844,146.1477,146.4448,64539.0
2024-08-15 11:50:00,147.83,147.98,147.63,147.63,39951.0,146.4052,146.5537,146.2071,146.2071,39951.0
2024-08-15 12:00:00,147.55,147.96,147.55,147.86,36073.0,146.1279,146.5339,146.1279,146.4349,36073.0
2024-08-15 12:10:00,147.9,148.22,147.81,148.09,36306.0,146.4745,146.7914,146.3854,146.6627,36306.0
2024-08-15 12:20:00,148.15,148.44,148.14,148.34,78340.0,146.7221,147.0093,146.7122,146.9103,78340.0
2024-08-15 12:30:00,148.35,148.36,148.02,148.03,50980.0,146.9202,146.9301,146.5934,146.6033,50980.0
2024-08-15 12:40:00,148.0,148.06,147.37,147.61,82759.0,146.5736,146.633,145.9496,146.1873,82759.0
2024-08-15 12:50:00,147.61,147.9,147.52,147.84,56738.0,146.1873,146.4745,146.0982,146.4151,56738.0
2024-08-15 13:00:00,147.84,147.84,147.53,147.53,44429.0,146.4151,146.4151,146.1081,146.1081,44429.0
2024-08-15 13:10:00,147.55,147.84,147.47,147.72,18598.0,146.1279,146.4151,146.0487,146.2963,18598.0
2024-08-15 13:20:00,147.68,148.1,147.66,147.94,27093.0,146.2566,146.6726,146.2368,146.5141,27093.0
2024-08-15 13:30:00,147.96,148.22,147.95,148.17,21518.0,146.5339,146.7914,146.524,146.7419,21518.0
2024-08-15 13:40:00,148.18,148.32,148.07,148.26,20188.0,146.7518,146.8905,146.6429,146.8311,20188.0
2024-08-15 13:50:00,148.29,148.41,148.23,148.38,29819.0,146.8608,146.9796,146.8013,146.9499,29819.0
2024-08-15 14:00:00,148.33,148.6,148.28,148.5,40627.0,146.9004,147.1678,146.8509,147.0687,40627.0
2024-08-15 14:10:00,148.48,148.51,148.22,148.47,41870.0,147.0489,147.0786,146.7914,147.039,41870.0
2024-08-15 14:20:00,148.44,148.59,148.3,148.51,18301.0,147.0093,147.1579,146.8707,147.0786,18301.0
2024-08-15 14:30:00,148.56,148.62,148.43,148.51,26015.0,147.1282,147.1876,146.9994,147.0786,26015.0
2024-08-15 14:40:00,148.51,148.7,148.48,148.67,20059.0,147.0786,147.2668,147.0489,147.2371,20059.0
2024-08-15 14:50:00,148.65,148.65,148.39,148.61,23452.0,147.2173,147.2173,146.9598,147.1777,23452.0
2024-08-15 15:00:00,148.57,148.7,148.23,148.67,25264.0,147.1381,147.2668,146.8013,147.2371,25264.0
2024-08-15 15:10:00,148.64,148.7,148.39,148.65,42050.0,147.2074,147.2668,146.9598,147.2173,42050.0
2024-08-15 15:20:00,148.67,148.8,148.52,148.72,34875.0,147.2371,147.3658,147.0885,147.2866,34875.0
2024-08-15 15:30:00,148.7,148.94,148.66,148.83,35886.0,147.2668,147.5045,147.2272,147.3956,35886.0
2024-08-15 15:40:00,148.85,148.89,148.31,148.4,80670.0,147.4154,147.455,146.8806,146.9697,80670.0
2024-08-15 15:50:00,148.36,148.75,147.83,148.71,397771.0,146.9301,147.3163,146.4052,147.2767,397771.0
2024-08-16 09:30:00,147.26,147.79,147.12,147.61,253612.0,145.8407,146.3656,145.702,146.1873,253612.0
2024-08-16 09:40:00,147.63,148.04,147.5,147.92,102628.0,146.2071,146.6132,146.0784,146.4943,102628.0
2024-08-16 09:50:00,147.9,148.2,147.75,147.97,144276.0,146.4745,146.7716,146.326,146.5438,144276.0
2024-08-16 10:00:00,147.92,148.8,147.83,148.32,101516.0,146.4943,147.3658,146.4052,146.8905,101516.0
2024-08-16 10:10:00,148.36,148.92,148.27,148.89,62268.0,146.9301,147.4847,146.841,147.455,62268.0
2024-08-16 10:20:00,148.91,149.0,148.39,148.53,60579.0,147.4748,147.5639,146.9598,147.0984,60579.0
2024-08-16 10:30:00,148.5,148.65,148.02,148.35,33774.0,147.0687,147.2173,146.5934,146.9202,33774.0
2024-08-16 10:40:00,148.35,148.36,147.42,147.59,78933.0,146.9202,146.9301,145.9991,146.1675,78933.0
2024-08-16 10:50:00,147.67,148.37,147.66,147.84,44142.0,146.2467,146.94,146.2368,146.4151,44142.0
2024-08-16 11:00:00,147.88,148.29,147.78,148.1,29584.0,146.4547,146.8608,146.3557,146.6726,29584.0
2024-08-16 11:10:00,148.14,148.23,147.83,148.01,17719.0,146.7122,146.8013,146.4052,146.5835,17719.0
2024-08-16 11:20:00,148.05,148.33,147.76,148.25,53692.0,146.6231,146.9004,146.3359,146.8211,53692.0
2024-08-16 11:30:00,148.27,148.5,148.11,148.4,53190.0,146.841,147.0687,146.6825,146.9697,53190.0
2024-08-16 11:40:00,148.49,148.75,148.4,148.6,32160.0,147.0588,147.3163,146.9697,147.1678,32160.0
2024-08-16 11:50:00,148.6,148.94,148.42,148.8,38355.0,147.1678,147.5045,146.9895,147.3658,38355.0
2024-08-16 12:00:00,148.8,148.94,148.67,148.93,42977.0,147.3658,147.5045,147.2371,147.4946,42977.0
2024-08-16 12:10:00,148.92,149.46,148.92,149.34,42757.0,147.4847,148.0195,147.4847,147.9006,42757.0
2024-08-16 12:20:00,149.36,149.44,149.11,149.26,40668.0,147.9204,147.9997,147.6729,147.8214,40668.0
2024-08-16 12:30:00,149.26,149.55,149.18,149.5,35979.0,147.8214,148.1086,147.7422,148.0591,35979.0
2024-08-16 12:40:00,149.51,149.52,149.28,149.51,27733.0,148.069,148.0789,147.8412,148.069,27733.0
2024-08-16 12:50:00,149.48,150.12,149.47,149.95,49066.0,148.0393,148.6731,148.0294,148.5048,49066.0
2024-08-16 13:00:00,150.06,150.06,149.58,149.65,31210.0,148.6137,148.6137,148.1383,148.2077,31210.0
2024-08-16 13:10:00,149.67,149.85,149.61,149.85,14120.0,148.2275,148.4057,148.168,148.4057,14120.0
2024-08-16 13:20:00,149.86,149.9,149.61,149.82,13182.0,148.4156,148.4552,148.168,148.376,13182.0
2024-08-16 13:30:00,149.81,149.93,149.77,149.91,15346.0,148.3661,148.485,148.3265,148.4651,15346.0
2024-08-16 13:40:00,149.93,150.04,149.72,149.85,15874.0,148.485,148.5939,148.277,148.4057,15874.0
2024-08-16 13:50:00,149.83,149.83,149.33,149.78,25281.0,148.3859,148.3859,147.8907,148.3364,25281.0
2024-08-16 14:00:00,149.77,149.77,149.28,149.31,20922.0,148.3265,148.3265,147.8412,147.8709,20922.0
2024-08-16 14:10:00,149.26,149.59,149.17,149.58,25029.0,147.8214,148.1482,147.7323,148.1383,25029.0
2024-08-16 14:20:00,149.53,149.6,149.29,149.57,22333.0,148.0888,148.1581,147.8511,148.1284,22333.0
2024-08-16 14:30:00,149.59,149.7,149.45,149.61,25804.0,148.1482,148.2572,148.0096,148.168,25804.0
2024-08-16 14:40:00,149.56,149.67,149.26,149.44,13728.0,148.1185,148.2275,147.8214,147.9997,13728.0
2024-08-16 14:50:00,149.45,149.9,149.35,149.86,23379.0,148.0096,148.4552,147.9105,148.4156,23379.0
2024-08-16 15:00:00,149.75,149.89,149.65,149.67,20908.0,148.3067,148.4453,148.2077,148.2275,20908.0
2024-08-16 15:10:00,149.67,149.72,149.51,149.62,19370.0,148.2275,148.277,148.069,148.1779,19370.0
2024-08-16 15:20:00,149.55,149.58,149.39,149.48,18156.0,148.1086,148.1383,147.9502,148.0393,18156.0
2024-08-16 15:30:00,149.42,149.71,149.38,149.56,28511.0,147.9799,148.2671,147.9403,148.1185,28511.0
2024-08-16 15:40:00,149.56,149.64,148.96,149.13,105263.0,148.1185,148.1978,147.5243,147.6927,105263.0
2024-08-16 15:50:00,149.06,149.58,149.04,149.51,155153.0,147.6233,148.1383,147.6035,148.069,155153.0
2024-08-19 09:30:00,149.87,150.45,149.74,150.0,184086.0,148.4255,148.9999,148.2968,148.5543,184086.0
2024-08-19 09:40:00,150.09,150.54,150.09,150.3,72664.0,148.6434,149.0891,148.6434,148.8514,72664.0
2024-08-19 09:50:00,150.37,150.4,149.82,150.02,79372.0,148.9207,148.9504,148.376,148.5741,79372.0
2024-08-19 10:00:00,150.09,150.6,149.77,150.44,59547.0,148.6434,149.1485,148.3265,148.99,59547.0
2024-08-19 10:10:00,150.52,150.62,149.19,149.31,75198.0,149.0693,149.1683,147.7521,147.8709,75198.0
2024-08-19 10:20:00,149.34,150.48,149.28,150.38,73616.0,147.9006,149.0297,147.8412,148.9306,73616.0
2024-08-19 10:30:00,150.4,150.7,150.32,150.57,40768.0,148.9504,149.2475,148.8712,149.1188,40768.0
2024-08-19 10:40:00,150.56,150.91,150.41,150.77,84434.0,149.1089,149.4555,148.9603,149.3169,84434.0
2024-08-19 10:50:00,150.81,151.45,150.79,151.34,66490.0,149.3565,149.9903,149.3367,149.8814,66490.0
2024-08-19 11:00:00,151.34,151.51,151.25,151.45,43563.0,149.8814,150.0497,149.7922,149.9903,43563.0
2024-08-19 11:10:00,151.46,151.47,151.06,151.21,27691.0,150.0002,150.0101,149.6041,149.7526,27691.0
2024-08-19 11:20:00,151.24,151.43,151.11,151.31,15703.0,149.7823,149.9705,149.6536,149.8517,15703.0
2024-08-19 11:30:00,151.34,151.6,151.23,151.35,15456.0,149.8814,150.1389,149.7724,149.8913,15456.0
2024-08-19 11:40:00,151.41,151.5,151.29,151.39,17174.0,149.9507,150.0398,149.8318,149.9309,17174.0
2024-08-19 11:50:00,151.37,151.68,150.77,151.08,78485.0,149.9111,150.2181,149.3169,149.6239,78485.0
2024-08-19 12:00:00,151.1,151.28,150.85,151.16,19287.0,149.6437,149.8219,149.3961,149.7031,19287.0
2024-08-19 12:10:00,151.21,151.44,151.17,151.42,17602.0,149.7526,149.9804,149.713,149.9606,17602.0
2024-08-19 12:20:00,151.42,151.56,151.35,151.54,14459.0,149.9606,150.0992,149.8913,150.0794,14459.0
2024-08-19 12:30:00,151.51,151.6,151.34,151.54,21528.0,150.0497,150.1389,149.8814,150.0794,21528.0
2024-08-19 12:40:00,151.6,151.72,151.56,151.72,18206.0,150.1389,150.2577,150.0992,150.2577,18206.0
2024-08-19 12:50:00,151.72,152.11,151.72,151.95,38911.0,150.2577,150.6439,150.2577,150.4855,38911.0
2024-08-19 13:00:00,151.97,152.08,151.89,152.02,19448.0,150.5053,150.6142,150.4261,150.5548,19448.0
2024-08-19 13:10:00,152.05,152.05,151.68,151.86,379961.0,150.5845,150.5845,150.2181,150.3964,379961.0
2024-08-19 13:20:00,151.91,152.0,151.8,151.83,40783.0,150.4459,150.535,150.3369,150.3666,40783.0
2024-08-19 13:30:00,151.81,151.95,151.66,151.88,20631.0,150.3468,150.4855,150.1983,150.4162,20631.0
2024-08-19 13:40:00,151.9,152.03,151.84,152.01,17359.0,150.436,150.5647,150.3765,150.5449,17359.0
2024-08-19 13:50:00,151.97,152.19,151.89,152.16,16469.0,150.5053,150.7232,150.4261,150.6935,16469.0
2024-08-19 14:00:00,152.17,152.3,152.1,152.21,17698.0,150.7034,150.8321,150.634,150.743,17698.0
2024-08-19 14:10:00,152.19,152.2,152.07,152.14,25527.0,150.7232,150.7331,150.6043,150.6737,25527.0
2024-08-19 14:20:00,152.14,152.32,152.02,152.27,16845.0,150.6737,150.8519,150.5548,150.8024,16845.0
2024-08-19 14:30:00,152.28,152.4,152.28,152.39,102245.0,150.8123,150.9311,150.8123,150.9212,102245.0
2024-08-19 14:40:00,152.38,152.93,152.37,152.84,59450.0,150.9113,151.456,150.9014,151.3669,59450.0
2024-08-19 14:50:00,152.84,152.87,152.58,152.67,33312.0,151.3669,151.3966,151.1094,151.1985,33312.0
2024-08-19 15:00:00,152.63,152.63,152.4,152.55,26840.0,151.1589,151.1589,150.9311,151.0797,26840.0
2024-08-19 15:10:00,152.58,152.67,152.46,152.67,15298.0,151.1094,151.1985,150.9906,151.1985,15298.0
2024-08-19 15:20:00,152.68,152.76,152.55,152.69,21920.0,151.2085,151.2877,151.0797,151.2184,21920.0
2024-08-19 15:30:00,152.65,152.76,152.5,152.53,34576.0,151.1787,151.2877,151.0302,151.0599,34576.0
2024-08-19 15:40:00,152.65,152.78,152.55,152.63,25974.0,151.1787,151.3075,151.0797,151.1589,25974.0
2024-08-19 15:50:00,152.64,153.79,152.63,153.77,262227.0,151.1688,152.3078,151.1589,152.2879,262227.0
2024-08-20 09:30:00,153.41,153.99,153.37,153.87,119628.0,151.9314,152.5058,151.8918,152.387,119628.0
2024-08-20 09:40:00,153.88,154.28,153.85,154.2,77479.0,152.3969,152.793,152.3672,152.7138,77479.0
2024-08-20 09:50:00,154.25,154.78,154.15,154.69,110738.0,152.7633,153.2882,152.6643,153.1991,110738.0
2024-08-20 10:00:00,154.71,154.76,154.2,154.39,38979.0,153.2189,153.2684,152.7138,152.902,38979.0
2024-08-20 10:10:00,154.34,154.34,153.15,153.28,152594.0,152.8525,152.8525,151.6739,151.8027,152594.0
2024-08-20 10:20:00,153.22,153.44,153.08,153.4,61020.0,151.7432,151.9611,151.6046,151.9215,61020.0
2024-08-20 10:30:00,153.34,153.42,152.6,152.61,86248.0,151.8621,151.9413,151.1292,151.1391,86248.0
2024-08-20 10:40:00,152.64,153.16,152.41,153.03,117199.0,151.1688,151.6838,150.9411,151.5551,117199.0
2024-08-20 10:50:00,153.0,153.24,152.68,152.68,36318.0,151.5254,151.7631,151.2085,151.2085,36318.0
2024-08-20 11:00:00,152.74,152.92,152.61,152.79,22898.0,151.2679,151.4461,151.1391,151.3174,22898.0
2024-08-20 11:10:00,152.83,152.83,152.58,152.78,23633.0,151.357,151.357,151.1094,151.3075,23633.0
2024-08-20 11:20:00,152.73,152.97,152.36,152.44,44130.0,151.258,151.4957,150.8915,150.9708,44130.0
2024-08-20 11:30:00,152.37,152.98,152.35,152.79,20736.0,150.9014,151.5056,150.8816,151.3174,20736.0
2024-08-20 11:40:00,152.91,152.93,152.33,152.42,20944.0,151.4362,151.456,150.8618,150.951,20944.0
2024-08-20 11:50:00,152.47,153.53,152.43,153.5,50387.0,151.0005,152.0503,150.9609,152.0205,50387.0
2024-08-20 12:00:00,153.51,153.6,153.24,153.41,34890.0,152.0305,152.1196,151.7631,151.9314,34890.0
2024-08-20 12:10:00,153.46,153.52,152.8,152.83,36268.0,151.9809,152.0404,151.3273,151.357,36268.0
2024-08-20 12:20:00,152.68,153.0,152.68,152.94,17869.0,151.2085,151.5254,151.2085,151.4659,17869.0
2024-08-20 12:30:00,152.87,153.04,152.69,152.97,67134.0,151.3966,151.565,151.2184,151.4957,67134.0
2024-08-20 12:40:00,152.94,153.0,152.8,152.99,23339.0,151.4659,151.5254,151.3273,151.5155,23339.0
2024-08-20 12:50:00,153.01,153.02,152.47,152.49,21860.0,151.5353,151.5452,151.0005,151.0203,21860.0
2024-08-20 13:00:00,152.46,152.63,151.88,152.63,71069.0,150.9906,151.1589,150.4162,151.1589,71069.0
2024-08-20 13:10:00,152.61,152.64,152.31,152.46,28529.0,151.1391,151.1688,150.842,150.9906,28529.0
2024-08-20 13:20:00,152.48,152.68,152.33,152.59,16733.0,151.0104,151.2085,150.8618,151.1193,16733.0
2024-08-20 13:30:00,152.58,152.61,152.19,152.44,6800.0,151.1094,151.1391,150.7232,150.9708,6800.0
2024-08-20 13:40:00,152.44,152.8,152.44,152.79,11537.0,150.9708,151.3273,150.9708,151.3174,11537.0
2024-08-20 13:50:00,152.73,152.84,152.62,152.67,10891.0,151.258,151.3669,151.149,151.1985,10891.0
2024-08-20 14:00:00,152.67,153.16,152.67,153.1,58289.0,151.1985,151.6838,151.1985,151.6244,58289.0
2024-08-20 14:10:00,153.05,153.63,153.04,153.62,75133.0,151.5749,152.1493,151.565,152.1394,75133.0
2024-08-20 14:20:00,153.62,153.85,153.5,153.54,48893.0,152.1394,152.3672,152.0205,152.0602,48893.0
2024-08-20 14:30:00,153.59,153.64,153.49,153.57,9795.0,152.1097,152.1592,152.0106,152.0899,9795.0
2024-08-20 14:40:00,153.59,153.64,153.31,153.48,17312.0,152.1097,152.1592,151.8324,152.0007,17312.0
2024-08-20 14:50:00,153.47,153.54,153.1,153.33,62812.0,151.9908,152.0602,151.6244,151.8522,62812.0
2024-08-20 15:00:00,153.33,153.46,153.23,153.23,17706.0,151.8522,151.9809,151.7531,151.7531,17706.0
2024-08-20 15:10:00,153.28,153.3,152.99,153.15,32815.0,151.8027,151.8225,151.5155,151.6739,32815.0
2024-08-20 15:20:00,153.25,153.26,152.97,152.99,5566.0,151.773,151.7829,151.4957,151.5155,5566.0
2024-08-20 15:30:00,152.98,153.19,152.95,152.99,26660.0,151.5056,151.7135,151.4758,151.5155,26660.0
2024-08-20 15:40:00,152.97,153.16,152.82,153.16,40853.0,151.4957,151.6838,151.3471,151.6838,40853.0
2024-08-20 15:50:00,153.19,153.4,152.77,152.95,133972.0,151.7135,151.9215,151.2976,151.4758,133972.0
2024-08-21 09:30:00,153.82,154.0,153.5,153.94,201490.0,152.3375,152.5157,152.0205,152.4563,201490.0
2024-08-21 09:40:00,153.95,154.2,153.63,153.92,104611.0,152.4662,152.7138,152.1493,152.4365,104611.0
2024-08-21 09:50:00,153.92,154.34,153.82,154.3,54729.0,152.4365,152.8525,152.3375,152.8128,54729.0
2024-08-21 10:00:00,154.32,154.7,154.12,154.23,77608.0,152.8326,153.209,152.6346,152.7435,77608.0
2024-08-21 10:10:00,154.17,154.4,153.2,154.09,50044.0,152.6841,152.9119,151.7234,152.6049,50044.0
2024-08-21 10:20:00,154.13,154.38,153.95,154.14,37759.0,152.6445,152.8921,152.4662,152.6544,37759.0
2024-08-21 10:30:00,154.23,155.18,153.64,155.01,134245.0,152.7435,153.6844,152.1592,153.516,134245.0
2024-08-21 10:40:00,155.05,155.72,154.5,154.52,104006.0,153.5556,154.2192,153.0109,153.0307,104006.0
2024-08-21 10:50:00,154.51,154.59,152.86,153.4,200417.0,153.0208,153.1,151.3867,151.9215,200417.0
2024-08-21 11:00:00,153.36,153.8,152.82,153.64,63694.0,151.8819,152.3177,151.3471,152.1592,63694.0
2024-08-21 11:10:00,153.69,154.27,153.66,154.07,84838.0,152.2087,152.7831,152.179,152.5851,84838.0
2024-08-21 11:20:00,154.08,154.18,153.86,153.95,21789.0,152.595,152.694,152.3771,152.4662,21789.0
2024-08-21 11:30:00,153.9,154.14,153.7,153.88,28297.0,152.4167,152.6544,152.2186,152.3969,28297.0
2024-08-21 11:40:00,153.91,154.09,153.32,153.36,26059.0,152.4266,152.6049,151.8423,151.8819,26059.0
2024-08-21 11:50:00,153.3,153.45,152.89,153.09,48382.0,151.8225,151.971,151.4164,151.6145,48382.0
2024-08-21 12:00:00,152.99,153.01,152.39,152.79,108445.0,151.5155,151.5353,150.9212,151.3174,108445.0
2024-08-21 12:10:00,152.84,153.27,152.8,153.27,53278.0,151.3669,151.7928,151.3273,151.7928,53278.0
2024-08-21 12:20:00,153.28,153.57,153.22,153.53,34450.0,151.8027,152.0899,151.7432,152.0503,34450.0
2024-08-21 12:30:00,153.56,153.84,153.45,153.78,37856.0,152.08,152.3573,151.971,152.2978,37856.0
2024-08-21 12:40:00,153.79,153.97,153.72,153.91,32836.0,152.3078,152.486,152.2384,152.4266,32836.0
2024-08-21 12:50:00,153.94,154.25,153.78,154.1,23861.0,152.4563,152.7633,152.2978,152.6148,23861.0
2024-08-21 13:00:00,154.14,154.3,153.98,154.03,18979.0,152.6544,152.8128,152.4959,152.5454,18979.0
2024-08-21 13:10:00,154.02,154.16,154.0,154.06,14352.0,152.5355,152.6742,152.5157,152.5751,14352.0
2024-08-21 13:20:00,154.1,154.14,153.97,154.07,11044.0,152.6148,152.6544,152.486,152.5851,11044.0
2024-08-21 13:30:00,154.03,154.23,153.97,154.2,30270.0,152.5454,152.7435,152.486,152.7138,30270.0
2024-08-21 13:40:00,154.14,154.34,153.9,154.26,18618.0,152.6544,152.8525,152.4167,152.7732,18618.0
2024-08-21 13:50:00,154.35,154.41,154.26,154.31,29883.0,152.8624,152.9218,152.7732,152.8227,29883.0
2024-08-21 14:00:00,154.33,154.97,154.18,154.36,174278.0,152.8425,153.4764,152.694,152.8723,174278.0
2024-08-21 14:10:00,154.43,154.64,154.32,154.55,39821.0,152.9416,153.1496,152.8326,153.0604,39821.0
2024-08-21 14:20:00,154.56,155.05,154.47,155.05,49563.0,153.0703,153.5556,152.9812,153.5556,49563.0
2024-08-21 14:30:00,155.05,155.37,154.37,154.62,71809.0,153.5556,153.8725,152.8822,153.1298,71809.0
2024-08-21 14:40:00,154.55,154.65,154.29,154.59,49839.0,153.0604,153.1595,152.8029,153.1,49839.0
2024-08-21 14:50:00,154.54,154.84,154.48,154.62,13356.0,153.0505,153.3476,152.9911,153.1298,13356.0
2024-08-21 15:00:00,154.65,154.7,153.79,154.07,40782.0,153.1595,153.209,152.3078,152.5851,40782.0
2024-08-21 15:10:00,154.09,154.23,153.91,153.97,29795.0,152.6049,152.7435,152.4266,152.486,29795.0
2024-08-21 15:20:00,153.93,154.15,153.36,154.11,68087.0,152.4464,152.6643,151.8819,152.6247,68087.0
2024-08-21 15:30:00,154.0,154.1,153.83,154.09,40811.0,152.5157,152.6148,152.3474,152.6049,40811.0
2024-08-21 15:40:00,154.14,154.27,153.78,154.23,39146.0,152.6544,152.7831,152.2978,152.7435,39146.0
2024-08-21 15:50:00,154.23,154.84,154.19,154.56,230435.0,152.7435,153.3476,152.7039,153.0703,230435.0
2024-08-22 09:30:00,156.04,156.52,155.9,156.16,188529.0,154.5361,155.0114,154.3974,154.6549,188529.0
2024-08-22 09:40:00,156.17,156.55,155.6,155.67,130838.0,154.6648,155.0412,154.1003,154.1696,130838.0
2024-08-22 09:50:00,155.62,156.32,155.27,155.86,111990.0,154.1201,154.8134,153.7735,154.3578,111990.0
2024-08-22 10:00:00,155.9,155.96,154.68,154.76,116460.0,154.3974,154.4568,153.1892,153.2684,116460.0
2024-08-22 10:10:00,154.78,154.87,154.39,154.61,99707.0,153.2882,153.3773,152.902,153.1198,99707.0
2024-08-22 10:20:00,154.58,155.1,154.43,154.87,95684.0,153.0901,153.6051,152.9416,153.3773,95684.0
2024-08-22 10:30:00,154.81,154.84,154.14,154.75,65864.0,153.3179,153.3476,152.6544,153.2585,65864.0
2024-08-22 10:40:00,154.72,154.85,154.08,154.2,52734.0,153.2288,153.3575,152.595,152.7138,52734.0
2024-08-22 10:50:00,154.22,154.65,154.14,154.38,37455.0,152.7336,153.1595,152.6544,152.8921,37455.0
2024-08-22 11:00:00,154.39,154.96,154.17,154.33,52680.0,152.902,153.4665,152.6841,152.8425,52680.0
2024-08-22 11:10:00,154.32,154.39,153.54,153.55,41859.0,152.8326,152.902,152.0602,152.0701,41859.0
2024-08-22 11:20:00,153.54,153.57,153.14,153.24,66998.0,152.0602,152.0899,151.664,151.7631,66998.0
2024-08-22 11:30:00,153.15,153.36,152.69,152.69,85307.0,151.6739,151.8819,151.2184,151.2184,85307.0
2024-08-22 11:40:00,152.73,152.94,151.6,151.62,146828.0,151.258,151.4659,150.1389,150.1587,146828.0
2024-08-22 11:50:00,151.7,152.43,151.51,152.17,116253.0,150.2379,150.9609,150.0497,150.7034,116253.0
2024-08-22 12:00:00,152.05,152.78,152.04,152.75,55741.0,150.5845,151.3075,150.5746,151.2778,55741.0
2024-08-22 12:10:00,152.79,152.83,152.48,152.82,37868.0,151.3174,151.357,151.0104,151.3471,37868.0
2024-08-22 12:20:00,152.85,153.86,152.84,153.67,74080.0,151.3768,152.3771,151.3669,152.1889,74080.0
2024-08-22 12:30:00,153.67,153.94,153.61,153.78,66172.0,152.1889,152.4563,152.1295,152.2978,66172.0
2024-08-22 12:40:00,153.74,153.96,153.24,153.28,36970.0,152.2582,152.4761,151.7631,151.8027,36970.0
2024-08-22 12:50:00,153.3,153.3,151.7,151.92,96513.0,151.8225,151.8225,150.2379,150.4558,96513.0
2024-08-22 13:00:00,151.95,151.96,151.35,151.94,98683.0,150.4855,150.4954,149.8913,150.4756,98683.0
2024-08-22 13:10:00,151.9,152.62,151.77,152.2,39926.0,150.436,151.149,150.3072,150.7331,39926.0
2024-08-22 13:20:00,152.28,152.3,151.85,151.85,22722.0,150.8123,150.8321,150.3864,150.3864,22722.0
2024-08-22 13:30:00,151.84,151.87,150.78,151.43,80445.0,150.3765,150.4063,149.3268,149.9705,80445.0
2024-08-22 13:40:00,151.42,151.45,150.6,150.63,53722.0,149.9606,149.9903,149.1485,149.1782,53722.0
2024-08-22 13:50:00,150.73,150.93,149.97,150.21,96827.0,149.2772,149.4753,148.5246,148.7623,96827.0
2024-08-22 14:00:00,150.23,150.72,150.0,150.72,41878.0,148.7821,149.2673,148.5543,149.2673,41878.0
2024-08-22 14:10:00,150.67,151.49,150.51,151.46,96425.0,149.2178,150.0299,149.0594,150.0002,96425.0
2024-08-22 14:20:00,151.46,151.52,150.99,151.52,43442.0,150.0002,150.0596,149.5347,150.0596,43442.0
2024-08-22 14:30:00,151.39,151.48,151.17,151.28,24197.0,149.9309,150.02,149.713,149.8219,24197.0
2024-08-22 14:40:00,151.24,151.66,151.15,151.24,40156.0,149.7823,150.1983,149.6932,149.7823,40156.0
2024-08-22 14:50:00,151.25,151.29,150.53,150.65,43260.0,149.7922,149.8318,149.0792,149.198,43260.0
2024-08-22 15:00:00,150.62,151.57,150.62,151.24,38421.0,149.1683,150.1091,149.1683,149.7823,38421.0
2024-08-22 15:10:00,151.17,151.42,150.84,151.02,36266.0,149.713,149.9606,149.3862,149.5644,36266.0
2024-08-22 15:20:00,151.03,151.03,150.25,150.45,52732.0,149.5744,149.5744,148.8019,148.9999,52732.0
2024-08-22 15:30:00,150.48,150.76,150.18,150.42,50811.0,149.0297,149.307,148.7325,148.9702,50811.0
2024-08-22 15:40:00,150.4,150.89,150.14,150.82,63773.0,148.9504,149.4357,148.6929,149.3664,63773.0
2024-08-22 15:50:00,150.8,150.95,149.79,150.81,312678.0,149.3466,149.4951,148.3463,149.3565,312678.0
2024-08-23 09:30:00,153.37,153.45,152.77,153.43,117123.0,151.8918,151.971,151.2976,151.9512,117123.0
2024-08-23 09:40:00,153.42,153.54,153.05,153.43,107285.0,151.9413,152.0602,151.5749,151.9512,107285.0
2024-08-23 09:50:00,153.44,153.55,153.02,153.49,80963.0,151.9611,152.0701,151.5452,152.0106,80963.0
2024-08-23 10:00:00,153.56,155.5,153.56,155.39,340519.0,152.08,154.0013,152.08,153.8923,340519.0
2024-08-23 10:10:00,155.46,156.25,154.25,154.77,249082.0,153.9617,154.744,152.7633,153.2783,249082.0
2024-08-23 10:20:00,154.76,156.23,154.47,155.93,151873.0,153.2684,154.7242,152.9812,154.4271,151873.0
2024-08-23 10:30:00,155.98,156.01,154.7,154.89,105738.0,154.4766,154.5064,153.209,153.3971,105738.0
2024-08-23 10:40:00,154.92,155.29,152.53,153.06,282569.0,153.4269,153.7933,151.0599,151.5848,282569.0
2024-08-23 10:50:00,153.0,154.29,152.43,154.16,135113.0,151.5254,152.8029,150.9609,152.6742,135113.0
2024-08-23 11:00:00,154.15,154.42,153.61,154.3,63681.0,152.6643,152.9317,152.1295,152.8128,63681.0
2024-08-23 11:10:00,154.32,155.68,153.34,155.43,137619.0,152.8326,154.1795,151.8621,153.9319,137619.0
2024-08-23 11:20:00,155.47,155.55,154.74,155.07,149396.0,153.9716,154.0508,153.2486,153.5754,149396.0
2024-08-23 11:30:00,155.12,155.37,155.01,155.35,61832.0,153.6249,153.8725,153.516,153.8527,61832.0
2024-08-23 11:40:00,155.33,155.76,153.94,154.58,125004.0,153.8329,154.2588,152.4563,153.0901,125004.0
2024-08-23 11:50:00,154.43,154.49,153.67,153.75,58138.0,152.9416,153.001,152.1889,152.2681,58138.0
2024-08-23 12:00:00,153.84,153.85,152.48,153.25,100406.0,152.3573,152.3672,151.0104,151.773,100406.0
2024-08-23 12:10:00,153.21,153.25,152.4,153.04,85639.0,151.7333,151.773,150.9311,151.565,85639.0
2024-08-23 12:20:00,153.05,153.11,152.13,152.59,80982.0,151.5749,151.6343,150.6638,151.1193,80982.0
2024-08-23 12:30:00,152.57,153.31,152.49,152.84,64240.0,151.0995,151.8324,151.0203,151.3669,64240.0
2024-08-23 12:40:00,152.87,152.98,151.55,152.1,119042.0,151.3966,151.5056,150.0893,150.634,119042.0
2024-08-23 12:50:00,152.07,153.42,152.06,153.13,68296.0,150.6043,151.9413,150.5944,151.6541,68296.0
2024-08-23 13:00:00,152.99,153.38,152.89,153.15,24820.0,151.5155,151.9017,151.4164,151.6739,24820.0
2024-08-23 13:10:00,153.21,153.6,153.0,153.33,24728.0,151.7333,152.1196,151.5254,151.8522,24728.0
2024-08-23 13:20:00,153.45,154.05,153.35,153.98,38379.0,151.971,152.5652,151.872,152.4959,38379.0
2024-08-23 13:30:00,153.94,154.16,153.89,154.15,37465.0,152.4563,152.6742,152.4068,152.6643,37465.0
2024-08-23 13:40:00,154.17,154.53,153.97,154.12,44056.0,152.6841,153.0406,152.486,152.6346,44056.0
2024-08-23 13:50:00,154.15,154.26,153.85,154.03,19599.0,152.6643,152.7732,152.3672,152.5454,19599.0
2024-08-23 14:00:00,154.05,154.37,153.9,154.24,31799.0,152.5652,152.8822,152.4167,152.7534,31799.0
2024-08-23 14:10:00,154.25,154.52,154.12,154.44,35049.0,152.7633,153.0307,152.6346,152.9515,35049.0
2024-08-23 14:20:00,154.38,154.46,153.91,154.39,25276.0,152.8921,152.9713,152.4266,152.902,25276.0
2024-08-23 14:30:00,154.37,154.42,154.14,154.41,32834.0,152.8822,152.9317,152.6544,152.9218,32834.0
2024-08-23 14:40:00,154.36,154.69,154.35,154.56,53562.0,152.8723,153.1991,152.8624,153.0703,53562.0
2024-08-23 14:50:00,154.53,154.66,154.04,154.35,27701.0,153.0406,153.1694,152.5553,152.8624,27701.0
2024-08-23 15:00:00,154.34,154.43,153.91,154.43,55515.0,152.8525,152.9416,152.4266,152.9416,55515.0
2024-08-23 15:10:00,154.44,155.18,154.43,155.06,114629.0,152.9515,153.6844,152.9416,153.5655,114629.0
2024-08-23 15:20:00,155.13,155.56,154.97,155.5,77958.0,153.6348,154.0607,153.4764,154.0013,77958.0
2024-08-23 15:30:00,155.5,155.59,154.82,154.94,162387.0,154.0013,154.0904,153.3278,153.4467,162387.0
2024-08-23 15:40:00,154.94,155.2,154.3,155.12,134887.0,153.4467,153.7042,152.8128,153.6249,134887.0
2024-08-23 15:50:00,155.17,155.9,154.82,155.43,216430.0,153.6745,154.3974,153.3278,153.9319,216430.0
2024-08-26 09:30:00,156.27,156.86,156.05,156.67,266869.0,154.7638,155.3482,154.546,155.16,266869.0
2024-08-26 09:40:00,156.58,156.62,156.08,156.21,126529.0,155.0709,155.1105,154.5757,154.7044,126529.0
2024-08-26 09:50:00,156.23,156.41,155.87,156.12,99089.0,154.7242,154.9025,154.3677,154.6153,99089.0
2024-08-26 10:00:00,156.15,156.27,155.35,155.46,111593.0,154.645,154.7638,153.8527,153.9617,111593.0
2024-08-26 10:10:00,155.48,155.59,154.89,155.05,136794.0,153.9815,154.0904,153.3971,153.5556,136794.0
2024-08-26 10:20:00,155.04,155.45,154.98,155.14,59997.0,153.5457,153.9518,153.4863,153.6447,59997.0
2024-08-26 10:30:00,155.09,155.2,153.76,153.88,188748.0,153.5952,153.7042,152.278,152.3969,188748.0
2024-08-26 10:40:00,153.89,154.47,153.81,154.2,69458.0,152.4068,152.9812,152.3276,152.7138,69458.0
2024-08-26 10:50:00,154.17,154.67,154.11,154.54,34162.0,152.6841,153.1793,152.6247,153.0505,34162.0
2024-08-26 11:00:00,154.56,154.7,154.1,154.24,50630.0,153.0703,153.209,152.6148,152.7534,50630.0
2024-08-26 11:10:00,154.25,154.57,154.06,154.3,27373.0,152.7633,153.0802,152.5751,152.8128,27373.0
2024-08-26 11:20:00,154.34,154.56,154.03,154.2,20846.0,152.8525,153.0703,152.5454,152.7138,20846.0
2024-08-26 11:30:00,154.03,154.21,153.84,154.05,62945.0,152.5454,152.7237,152.3573,152.5652,62945.0
2024-08-26 11:40:00,153.97,154.43,153.53,154.08,52836.0,152.486,152.9416,152.0503,152.595,52836.0
2024-08-26 11:50:00,154.09,154.14,153.46,153.66,24517.0,152.6049,152.6544,151.9809,152.179,24517.0
2024-08-26 12:00:00,153.56,153.8,153.4,153.58,39902.0,152.08,152.3177,151.9215,152.0998,39902.0
2024-08-26 12:10:00,153.58,154.05,153.51,153.97,28615.0,152.0998,152.5652,152.0305,152.486,28615.0
2024-08-26 12:20:00,154.09,154.64,154.09,154.6,52245.0,152.6049,153.1496,152.6049,153.1099,52245.0
2024-08-26 12:30:00,154.65,154.87,154.56,154.72,40877.0,153.1595,153.3773,153.0703,153.2288,40877.0
2024-08-26 12:40:00,154.75,155.0,154.64,154.9,38539.0,153.2585,153.5061,153.1496,153.4071,38539.0
2024-08-26 12:50:00,154.86,155.0,154.63,154.87,16817.0,153.3674,153.5061,153.1397,153.3773,16817.0
2024-08-26 13:00:00,154.87,155.01,154.46,154.61,40558.0,153.3773,153.516,152.9713,153.1198,40558.0
2024-08-26 13:10:00,154.59,154.8,154.37,154.4,14912.0,153.1,153.308,152.8822,152.9119,14912.0
2024-08-26 13:20:00,154.47,154.83,154.33,154.45,11473.0,152.9812,153.3377,152.8425,152.9614,11473.0
2024-08-26 13:30:00,154.41,154.51,153.46,153.48,33169.0,152.9218,153.0208,151.9809,152.0007,33169.0
2024-08-26 13:40:00,153.58,153.84,152.98,153.13,66421.0,152.0998,152.3573,151.5056,151.6541,66421.0
2024-08-26 13:50:00,153.16,153.31,152.98,153.19,33681.0,151.6838,151.8324,151.5056,151.7135,33681.0
2024-08-26 14:00:00,153.14,153.49,152.84,153.04,32199.0,151.664,152.0106,151.3669,151.565,32199.0
2024-08-26 14:10:00,153.05,153.4,152.95,153.36,38817.0,151.5749,151.9215,151.4758,151.8819,38817.0
2024-08-26 14:20:00,153.43,153.9,153.43,153.8,33463.0,151.9512,152.4167,151.9512,152.3177,33463.0
2024-08-26 14:30:00,153.77,154.3,153.65,154.11,37809.0,152.2879,152.8128,152.1691,152.6247,37809.0
2024-08-26 14:40:00,154.16,154.38,154.08,154.1,28652.0,152.6742,152.8921,152.595,152.6148,28652.0
2024-08-26 14:50:00,154.12,154.34,153.9,154.34,34353.0,152.6346,152.8525,152.4167,152.8525,34353.0
2024-08-26 15:00:00,154.3,154.37,153.87,154.0,28188.0,152.8128,152.8822,152.387,152.5157,28188.0
2024-08-26 15:10:00,154.04,154.33,153.98,154.16,19028.0,152.5553,152.8425,152.4959,152.6742,19028.0
2024-08-26 15:20:00,154.2,154.3,154.0,154.02,20024.0,152.7138,152.8128,152.5157,152.5355,20024.0
2024-08-26 15:30:00,153.95,154.09,153.79,153.85,15424.0,152.4662,152.6049,152.3078,152.3672,15424.0
2024-08-26 15:40:00,153.84,154.11,153.63,153.63,43400.0,152.3573,152.6247,152.1493,152.1493,43400.0
2024-08-26 15:50:00,153.69,154.33,153.53,154.28,168324.0,152.2087,152.8425,152.0503,152.793,168324.0
2024-08-27 09:30:00,153.18,153.28,152.39,152.43,98997.0,151.7036,151.8027,150.9212,150.9609,98997.0
2024-08-27 09:40:00,152.49,153.15,152.21,152.99,55018.0,151.0203,151.6739,150.743,151.5155,55018.0
2024-08-27 09:50:00,152.95,153.78,152.92,153.47,77645.0,151.4758,152.2978,151.4461,151.9908,77645.0
2024-08-27 10:00:00,153.57,153.8,153.3,153.58,49473.0,152.0899,152.3177,151.8225,152.0998,49473.0
2024-08-27 10:10:00,153.64,153.93,153.28,153.67,91882.0,152.1592,152.4464,151.8027,152.1889,91882.0
2024-08-27 10:20:00,153.7,154.5,153.56,154.48,105639.0,152.2186,153.0109,152.08,152.9911,105639.0
2024-08-27 10:30:00,154.44,154.79,154.34,154.63,101922.0,152.9515,153.2981,152.8525,153.1397,101922.0
2024-08-27 10:40:00,154.62,154.77,154.5,154.69,62397.0,153.1298,153.2783,153.0109,153.1991,62397.0
2024-08-27 10:50:00,154.66,154.98,154.41,154.92,136347.0,153.1694,153.4863,152.9218,153.4269,136347.0
2024-08-27 11:00:00,154.92,155.27,154.88,155.16,71510.0,153.4269,153.7735,153.3872,153.6645,71510.0
2024-08-27 11:10:00,155.15,155.21,154.3,154.5,85371.0,153.6546,153.7141,152.8128,153.0109,85371.0
2024-08-27 11:20:00,154.55,154.8,154.21,154.31,78124.0,153.0604,153.308,152.7237,152.8227,78124.0
2024-08-27 11:30:00,154.19,154.24,153.47,153.87,83610.0,152.7039,152.7534,151.9908,152.387,83610.0
2024-08-27 11:40:00,153.87,154.13,153.64,153.9,47932.0,152.387,152.6445,152.1592,152.4167,47932.0
2024-08-27 11:50:00,153.99,154.17,153.65,154.11,21542.0,152.5058,152.6841,152.1691,152.6247,21542.0
2024-08-27 12:00:00,154.07,154.26,153.93,153.99,40577.0,152.5851,152.7732,152.4464,152.5058,40577.0
2024-08-27 12:10:00,154.06,154.55,154.05,154.38,25267.0,152.5751,153.0604,152.5652,152.8921,25267.0
2024-08-27 12:20:00,154.43,154.44,154.14,154.24,9397.0,152.9416,152.9515,152.6544,152.7534,9397.0
2024-08-27 12:30:00,154.23,154.45,154.04,154.16,22047.0,152.7435,152.9614,152.5553,152.6742,22047.0
2024-08-27 12:40:00,154.13,154.24,153.5,154.23,25141.0,152.6445,152.7534,152.0205,152.7435,25141.0
2024-08-27 12:50:00,154.22,154.5,154.14,154.25,25226.0,152.7336,153.0109,152.6544,152.7633,25226.0
2024-08-27 13:00:00,154.25,154.53,154.24,154.53,21822.0,152.7633,153.0406,152.7534,153.0406,21822.0
2024-08-27 13:10:00,154.52,154.62,154.48,154.59,18907.0,153.0307,153.1298,152.9911,153.1,18907.0
2024-08-27 13:20:00,154.59,155.12,154.55,155.04,103351.0,153.1,153.6249,153.0604,153.5457,103351.0
2024-08-27 13:30:00,155.06,155.22,154.91,155.01,61665.0,153.5655,153.724,153.417,153.516,61665.0
2024-08-27 13:40:00,154.97,155.12,154.71,155.01,23569.0,153.4764,153.6249,153.2189,153.516,23569.0
2024-08-27 13:50:00,155.04,155.24,155.04,155.2,28216.0,153.5457,153.7438,153.5457,153.7042,28216.0
2024-08-27 14:00:00,155.17,155.27,155.04,155.08,28109.0,153.6745,153.7735,153.5457,153.5853,28109.0
2024-08-27 14:10:00,155.11,155.22,154.94,155.12,33933.0,153.615,153.724,153.4467,153.6249,33933.0
2024-08-27 14:20:00,155.07,155.11,154.87,155.04,40933.0,153.5754,153.615,153.3773,153.5457,40933.0
2024-08-27 14:30:00,155.07,155.09,154.85,154.99,13372.0,153.5754,153.5952,153.3575,153.4962,13372.0
2024-08-27 14:40:00,155.03,155.11,154.93,154.94,25885.0,153.5358,153.615,153.4368,153.4467,25885.0
2024-08-27 14:50:00,154.83,155.01,154.71,154.88,41948.0,153.3377,153.516,153.2189,153.3872,41948.0
2024-08-27 15:00:00,154.9,154.95,154.52,154.82,42188.0,153.4071,153.4566,153.0307,153.3278,42188.0
2024-08-27 15:10:00,154.75,154.93,154.75,154.75,29811.0,153.2585,153.4368,153.2585,153.2585,29811.0
2024-08-27 15:20:00,154.77,154.98,154.73,154.81,26410.0,153.2783,153.4863,153.2387,153.3179,26410.0
2024-08-27 15:30:00,154.77,154.86,154.6,154.78,38551.0,153.2783,153.3674,153.1099,153.2882,38551.0
2024-08-27 15:40:00,154.78,155.07,154.69,155.0,50533.0,153.2882,153.5754,153.1991,153.5061,50533.0
2024-08-27 15:50:00,154.98,155.11,154.52,154.85,200520.0,153.4863,153.615,153.0307,153.3575,200520.0
2024-08-28 09:30:00,154.51,154.89,154.08,154.29,102643.0,153.0208,153.3971,152.595,152.8029,102643.0
2024-08-28 09:40:00,154.33,154.77,154.02,154.17,63598.0,152.8425,153.2783,152.5355,152.6841,63598.0
2024-08-28 09:50:00,154.23,154.66,154.2,154.45,59699.0,152.7435,153.1694,152.7138,152.9614,59699.0
2024-08-28 10:00:00,154.39,154.53,153.9,154.4,92680.0,152.902,153.0406,152.4167,152.9119,92680.0
2024-08-28 10:10:00,154.36,154.43,154.11,154.37,60700.0,152.8723,152.9416,152.6247,152.8822,60700.0
2024-08-28 10:20:00,154.44,154.59,154.03,154.44,93056.0,152.9515,153.1,152.5454,152.9515,93056.0
2024-08-28 10:30:00,154.47,154.6,154.11,154.36,88288.0,152.9812,153.1099,152.6247,152.8723,88288.0
2024-08-28 10:40:00,154.38,154.38,153.08,153.36,111640.0,152.8921,152.8921,151.6046,151.8819,111640.0
2024-08-28 10:50:00,153.41,153.69,153.23,153.25,57341.0,151.9314,152.2087,151.7531,151.773,57341.0
2024-08-28 11:00:00,153.22,153.25,152.62,153.14,97581.0,151.7432,151.773,151.149,151.664,97581.0
2024-08-28 11:10:00,153.06,153.1,151.62,151.74,110085.0,151.5848,151.6244,150.1587,150.2775,110085.0
2024-08-28 11:20:00,151.72,152.16,151.64,152.16,58828.0,150.2577,150.6935,150.1785,150.6935,58828.0
2024-08-28 11:30:00,152.07,152.21,151.61,152.11,70055.0,150.6043,150.743,150.1488,150.6439,70055.0
2024-08-28 11:40:00,152.04,152.05,151.72,151.83,51993.0,150.5746,150.5845,150.2577,150.3666,51993.0
2024-08-28 11:50:00,151.79,152.32,151.76,152.27,43810.0,150.327,150.8519,150.2973,150.8024,43810.0
2024-08-28 12:00:00,152.17,152.41,151.81,152.0,51395.0,150.7034,150.9411,150.3468,150.535,51395.0
2024-08-28 12:10:00,151.97,152.06,151.35,151.84,66716.0,150.5053,150.5944,149.8913,150.3765,66716.0
2024-08-28 12:20:00,151.83,151.83,150.95,151.47,66332.0,150.3666,150.3666,149.4951,150.0101,66332.0
2024-08-28 12:30:00,151.41,151.94,151.3,151.81,28871.0,149.9507,150.4756,149.8418,150.3468,28871.0
2024-08-28 12:40:00,151.81,152.03,151.74,151.92,32236.0,150.3468,150.5647,150.2775,150.4558,32236.0
2024-08-28 12:50:00,151.85,152.39,151.85,152.34,29791.0,150.3864,150.9212,150.3864,150.8717,29791.0
2024-08-28 13:00:00,152.31,152.57,152.2,152.41,47403.0,150.842,151.0995,150.7331,150.9411,47403.0
2024-08-28 13:10:00,152.24,152.38,151.55,151.73,46796.0,150.7727,150.9113,150.0893,150.2676,46796.0
2024-08-28 13:20:00,151.75,151.84,151.59,151.84,50870.0,150.2874,150.3765,150.129,150.3765,50870.0
2024-08-28 13:30:00,151.81,152.1,151.77,151.77,28213.0,150.3468,150.634,150.3072,150.3072,28213.0
2024-08-28 13:40:00,151.72,151.81,151.02,151.16,60391.0,150.2577,150.3468,149.5644,149.7031,60391.0
2024-08-28 13:50:00,151.16,151.26,149.57,149.64,131843.0,149.7031,149.8021,148.1284,148.1978,131843.0
2024-08-28 14:00:00,149.71,150.33,149.41,150.26,95666.0,148.2671,148.8811,147.97,148.8118,95666.0
2024-08-28 14:10:00,150.3,150.36,150.0,150.06,30519.0,148.8514,148.9108,148.5543,148.6137,30519.0
2024-08-28 14:20:00,150.08,150.3,149.83,150.0,47081.0,148.6335,148.8514,148.3859,148.5543,47081.0
2024-08-28 14:30:00,149.97,150.16,149.83,150.16,38731.0,148.5246,148.7127,148.3859,148.7127,38731.0
2024-08-28 14:40:00,150.14,150.3,149.8,149.95,50299.0,148.6929,148.8514,148.3562,148.5048,50299.0
2024-08-28 14:50:00,149.96,151.97,149.96,151.9,85213.0,148.5147,150.5053,148.5147,150.436,85213.0
2024-08-28 15:00:00,151.96,152.5,151.42,151.55,119771.0,150.4954,151.0302,149.9606,150.0893,119771.0
2024-08-28 15:10:00,151.65,151.78,151.16,151.78,54515.0,150.1884,150.3171,149.7031,150.3171,54515.0
2024-08-28 15:20:00,151.79,152.36,151.63,152.36,83361.0,150.327,150.8915,150.1686,150.8915,83361.0
2024-08-28 15:30:00,152.31,152.52,151.95,152.03,54057.0,150.842,151.05,150.4855,150.5647,54057.0
2024-08-28 15:40:00,152.01,152.68,152.01,152.32,128224.0,150.5449,151.2085,150.5449,150.8519,128224.0
2024-08-28 15:50:00,152.37,152.99,151.96,152.15,189450.0,150.9014,151.5155,150.4954,150.6836,189450.0
2024-08-29 09:30:00,153.72,154.3,153.29,153.63,258541.0,152.2384,152.8128,151.8126,152.1493,258541.0
2024-08-29 09:40:00,153.65,154.03,153.11,153.95,181785.0,152.1691,152.5454,151.6343,152.4662,181785.0
2024-08-29 09:50:00,153.87,154.49,152.97,154.35,232845.0,152.387,153.001,151.4957,152.8624,232845.0
2024-08-29 10:00:00,154.49,155.02,154.04,154.07,168948.0,153.001,153.5259,152.5553,152.5851,168948.0
2024-08-29 10:10:00,154.23,154.67,153.61,153.99,133422.0,152.7435,153.1793,152.1295,152.5058,133422.0
2024-08-29 10:20:00,154.08,155.06,153.82,154.82,149664.0,152.595,153.5655,152.3375,153.3278,149664.0
2024-08-29 10:30:00,154.88,155.34,154.81,155.13,145291.0,153.3872,153.8428,153.3179,153.6348,145291.0
2024-08-29 10:40:00,155.21,155.58,154.81,155.56,75941.0,153.7141,154.0805,153.3179,154.0607,75941.0
2024-08-29 10:50:00,155.61,155.75,154.97,155.14,105643.0,154.1102,154.2489,153.4764,153.6447,105643.0
2024-08-29 11:00:00,155.22,155.51,155.19,155.4,41642.0,153.724,154.0112,153.6943,153.9022,41642.0
2024-08-29 11:10:00,155.36,156.07,155.13,155.21,105793.0,153.8626,154.5658,153.6348,153.7141,105793.0
2024-08-29 11:20:00,155.24,155.28,154.67,155.18,40408.0,153.7438,153.7834,153.1793,153.6844,40408.0
2024-08-29 11:30:00,155.29,155.53,155.03,155.4,61078.0,153.7933,154.031,153.5358,153.9022,61078.0
2024-08-29 11:40:00,155.42,155.44,155.04,155.39,17861.0,153.922,153.9418,153.5457,153.8923,17861.0
2024-08-29 11:50:00,155.41,155.53,155.14,155.51,39368.0,153.9121,154.031,153.6447,154.0112,39368.0
2024-08-29 12:00:00,155.45,156.21,155.45,156.01,82457.0,153.9518,154.7044,153.9518,154.5064,82457.0
2024-08-29 12:10:00,155.98,156.35,155.71,155.85,85325.0,154.4766,154.8431,154.2092,154.3479,85325.0
2024-08-29 12:20:00,155.9,156.29,155.84,156.15,44269.0,154.3974,154.7837,154.338,154.645,44269.0
2024-08-29 12:30:00,156.16,156.33,156.09,156.2,31744.0,154.6549,154.8233,154.5856,154.6945,31744.0
2024-08-29 12:40:00,156.22,156.47,156.07,156.07,26328.0,154.7143,154.9619,154.5658,154.5658,26328.0
2024-08-29 12:50:00,156.1,156.17,155.68,156.03,52483.0,154.5955,154.6648,154.1795,154.5262,52483.0
2024-08-29 13:00:00,155.91,155.95,155.57,155.59,34561.0,154.4073,154.4469,154.0706,154.0904,34561.0
2024-08-29 13:10:00,155.66,155.67,155.22,155.49,30360.0,154.1597,154.1696,153.724,153.9914,30360.0
2024-08-29 13:20:00,155.48,155.68,155.38,155.46,24170.0,153.9815,154.1795,153.8824,153.9617,24170.0
2024-08-29 13:30:00,155.47,155.63,155.33,155.37,10682.0,153.9716,154.13,153.8329,153.8725,10682.0
2024-08-29 13:40:00,155.35,155.7,155.08,155.2,62555.0,153.8527,154.1993,153.5853,153.7042,62555.0
2024-08-29 13:50:00,155.26,155.78,155.16,155.78,31981.0,153.7636,154.2786,153.6645,154.2786,31981.0
2024-08-29 14:00:00,155.71,155.71,154.93,155.22,39553.0,154.2092,154.2092,153.4368,153.724,39553.0
2024-08-29 14:10:00,155.09,155.22,154.87,154.95,63980.0,153.5952,153.724,153.3773,153.4566,63980.0
2024-08-29 14:20:00,154.88,155.09,153.78,153.94,78608.0,153.3872,153.5952,152.2978,152.4563,78608.0
2024-08-29 14:30:00,153.86,153.87,152.08,152.29,218994.0,152.3771,152.387,150.6142,150.8222,218994.0
2024-08-29 14:40:00,152.23,152.69,151.15,152.11,206682.0,150.7628,151.2184,149.6932,150.6439,206682.0
2024-08-29 14:50:00,152.13,152.64,151.28,152.24,150844.0,150.6638,151.1688,149.8219,150.7727,150844.0
2024-08-29 15:00:00,152.22,152.32,151.63,151.98,127334.0,150.7529,150.8519,150.1686,150.5152,127334.0
2024-08-29 15:10:00,152.1,152.74,151.45,152.26,91647.0,150.634,151.2679,149.9903,150.7925,91647.0
2024-08-29 15:20:00,152.3,153.16,151.97,152.77,78399.0,150.8321,151.6838,150.5053,151.2976,78399.0
2024-08-29 15:30:00,152.79,153.38,152.52,152.98,87162.0,151.3174,151.9017,151.05,151.5056,87162.0
2024-08-29 15:40:00,153.02,153.07,151.92,151.99,116198.0,151.5452,151.5947,150.4558,150.5251,116198.0
2024-08-29 15:50:00,151.99,152.49,151.57,152.07,210105.0,150.5251,151.0203,150.1091,150.6043,210105.0
2024-08-30 09:30:00,153.89,154.62,153.7,154.45,138496.0,152.4068,153.1298,152.2186,152.9614,138496.0
2024-08-30 09:40:00,154.43,154.84,154.02,154.03,96156.0,152.9416,153.3476,152.5355,152.5454,96156.0
2024-08-30 09:50:00,154.02,154.78,153.66,154.64,81710.0,152.5355,153.2882,152.179,153.1496,81710.0
2024-08-30 10:00:00,154.74,155.09,154.5,154.55,96970.0,153.2486,153.5952,153.0109,153.0604,96970.0
2024-08-30 10:10:00,154.63,154.95,154.32,154.66,41990.0,153.1397,153.4566,152.8326,153.1694,41990.0
2024-08-30 10:20:00,154.55,154.58,153.8,154.29,98882.0,153.0604,153.0901,152.3177,152.8029,98882.0
2024-08-30 10:30:00,154.37,154.72,154.2,154.59,50086.0,152.8822,153.2288,152.7138,153.1,50086.0
2024-08-30 10:40:00,154.62,155.05,153.83,154.72,101712.0,153.1298,153.5556,152.3474,153.2288,101712.0
2024-08-30 10:50:00,154.71,154.78,153.24,153.33,64846.0,153.2189,153.2882,151.7631,151.8522,64846.0
2024-08-30 11:00:00,153.22,153.68,152.9,153.53,77878.0,151.7432,152.1988,151.4263,152.0503,77878.0
2024-08-30 11:10:00,153.52,153.58,152.81,153.02,47238.0,152.0404,152.0998,151.3372,151.5452,47238.0
2024-08-30 11:20:00,152.81,152.85,152.5,152.64,86634.0,151.3372,151.3768,151.0302,151.1688,86634.0
2024-08-30 11:30:00,152.58,152.7,151.73,152.19,89300.0,151.1094,151.2283,150.2676,150.7232,89300.0
2024-08-30 11:40:00,152.27,152.52,152.13,152.23,26372.0,150.8024,151.05,150.6638,150.7628,26372.0
2024-08-30 11:50:00,152.24,152.76,152.24,152.59,40444.0,150.7727,151.2877,150.7727,151.1193,40444.0
2024-08-30 12:00:00,152.42,152.86,151.81,152.76,77707.0,150.951,151.3867,150.3468,151.2877,77707.0
2024-08-30 12:10:00,152.84,152.98,152.32,152.44,29779.0,151.3669,151.5056,150.8519,150.9708,29779.0
2024-08-30 12:20:00,152.43,152.48,151.64,151.74,38917.0,150.9609,151.0104,150.1785,150.2775,38917.0
2024-08-30 12:30:00,151.69,151.84,150.93,151.49,105944.0,150.228,150.3765,149.4753,150.0299,105944.0
2024-08-30 12:40:00,151.4,151.8,151.25,151.78,31681.0,149.9408,150.3369,149.7922,150.3171,31681.0
2024-08-30 12:50:00,151.81,152.65,151.81,152.53,48298.0,150.3468,151.1787,150.3468,151.0599,48298.0
2024-08-30 13:00:00,152.55,153.11,152.46,152.65,42277.0,151.0797,151.6343,150.9906,151.1787,42277.0
2024-08-30 13:10:00,152.63,152.89,152.28,152.39,23670.0,151.1589,151.4164,150.8123,150.9212,23670.0
2024-08-30 13:20:00,152.41,152.59,152.12,152.43,24088.0,150.9411,151.1193,150.6538,150.9609,24088.0
2024-08-30 13:30:00,152.38,152.63,152.36,152.44,53410.0,150.9113,151.1589,150.8915,150.9708,53410.0
2024-08-30 13:40:00,152.44,152.61,152.37,152.48,34740.0,150.9708,151.1391,150.9014,151.0104,34740.0
2024-08-30 13:50:00,152.44,152.7,152.2,152.29,40434.0,150.9708,151.2283,150.7331,150.8222,40434.0
2024-08-30 14:00:00,152.26,152.81,152.13,152.73,34792.0,150.7925,151.3372,150.6638,151.258,34792.0
2024-08-30 14:10:00,152.7,153.0,152.61,152.96,44223.0,151.2283,151.5254,151.1391,151.4858,44223.0
2024-08-30 14:20:00,152.93,153.28,152.91,153.0,32016.0,151.456,151.8027,151.4362,151.5254,32016.0
2024-08-30 14:30:00,153.0,153.49,152.99,153.46,96895.0,151.5254,152.0106,151.5155,151.9809,96895.0
2024-08-30 14:40:00,153.39,153.71,153.37,153.68,76720.0,151.9116,152.2285,151.8918,152.1988,76720.0
2024-08-30 14:50:00,153.69,154.03,153.66,153.83,48303.0,152.2087,152.5454,152.179,152.3474,48303.0
2024-08-30 15:00:00,153.76,153.98,153.73,153.86,34479.0,152.278,152.4959,152.2483,152.3771,34479.0
2024-08-30 15:10:00,153.82,153.94,153.37,153.91,95515.0,152.3375,152.4563,151.8918,152.4266,95515.0
2024-08-30 15:20:00,153.91,154.83,153.91,154.71,88145.0,152.4266,153.3377,152.4266,153.2189,88145.0
2024-08-30 15:30:00,154.75,154.89,154.22,154.68,82970.0,153.2585,153.3971,152.7336,153.1892,82970.0
2024-08-30 15:40:00,154.67,154.92,154.52,154.83,103062.0,153.1793,153.4269,153.0307,153.3377,103062.0
2024-08-30 15:50:00,154.86,156.68,154.85,156.16,358206.0,153.3674,155.1699,153.3575,154.6549,358206.0
2024-09-03 09:30:00,153.51,153.81,152.7,152.82,267456.0,152.0305,152.3276,151.2283,151.3471,267456.0
2024-09-03 09:40:00,152.79,153.02,152.45,152.58,132470.0,151.3174,151.5452,150.9807,151.1094,132470.0
2024-09-03 09:50:00,152.53,152.53,151.6,152.39,176211.0,151.0599,151.0599,150.1389,150.9212,176211.0
2024-09-03 10:00:00,152.4,152.4,150.56,151.14,170868.0,150.9311,150.9311,149.1089,149.6833,170868.0
2024-09-03 10:10:00,151.05,151.19,150.1,150.63,127988.0,149.5942,149.7328,148.6533,149.1782,127988.0
2024-09-03 10:20:00,150.61,151.09,150.41,150.81,72495.0,149.1584,149.6338,148.9603,149.3565,72495.0
2024-09-03 10:30:00,150.69,150.69,149.81,150.07,104983.0,149.2376,149.2376,148.3661,148.6236,104983.0
2024-09-03 10:40:00,150.03,150.15,149.21,149.25,114099.0,148.584,148.7028,147.7719,147.8115,114099.0
2024-09-03 10:50:00,149.25,149.51,149.08,149.25,96658.0,147.8115,148.069,147.6431,147.8115,96658.0
2024-09-03 11:00:00,149.26,150.44,149.16,150.0,130254.0,147.8214,148.99,147.7224,148.5543,130254.0
2024-09-03 11:10:00,150.0,150.41,149.77,149.95,79085.0,148.5543,148.9603,148.3265,148.5048,79085.0
2024-09-03 11:20:00,149.92,150.3,149.79,150.14,35913.0,148.4751,148.8514,148.3463,148.6929,35913.0
2024-09-03 11:30:00,150.2,150.63,149.77,150.2,66427.0,148.7524,149.1782,148.3265,148.7524,66427.0
2024-09-03 11:40:00,150.19,150.19,149.59,149.75,32600.0,148.7424,148.7424,148.1482,148.3067,32600.0
2024-09-03 11:50:00,149.75,149.86,149.38,149.5,25925.0,148.3067,148.4156,147.9403,148.0591,25925.0
2024-09-03 12:00:00,149.5,149.98,149.37,149.46,27913.0,148.0591,148.5345,147.9304,148.0195,27913.0
2024-09-03 12:10:00,149.42,150.21,149.16,149.93,44270.0,147.9799,148.7623,147.7224,148.485,44270.0
2024-09-03 12:20:00,149.94,150.03,149.2,149.49,22345.0,148.4949,148.584,147.762,148.0492,22345.0
2024-09-03 12:30:00,149.46,149.57,149.16,149.3,31548.0,148.0195,148.1284,147.7224,147.861,31548.0
2024-09-03 12:40:00,149.36,149.36,148.75,149.04,72887.0,147.9204,147.9204,147.3163,147.6035,72887.0
2024-09-03 12:50:00,149.05,149.16,148.83,148.84,19819.0,147.6134,147.7224,147.3956,147.4055,19819.0
2024-09-03 13:00:00,148.9,149.46,148.83,149.36,26345.0,147.4649,148.0195,147.3956,147.9204,26345.0
2024-09-03 13:10:00,149.34,149.34,148.71,149.06,29083.0,147.9006,147.9006,147.2767,147.6233,29083.0
2024-09-03 13:20:00,149.16,149.68,149.04,149.49,33404.0,147.7224,148.2374,147.6035,148.0492,33404.0
2024-09-03 13:30:00,149.49,149.58,148.71,149.36,81296.0,148.0492,148.1383,147.2767,147.9204,81296.0
2024-09-03 13:40:00,149.32,149.32,148.57,148.74,37864.0,147.8808,147.8808,147.1381,147.3064,37864.0
2024-09-03 13:50:00,148.78,148.86,148.34,148.41,46002.0,147.346,147.4253,146.9103,146.9796,46002.0
2024-09-03 14:00:00,148.44,148.46,147.56,147.68,108003.0,147.0093,147.0291,146.1378,146.2566,108003.0
2024-09-03 14:10:00,147.63,147.81,147.37,147.42,59904.0,146.2071,146.3854,145.9496,145.9991,59904.0
2024-09-03 14:20:00,147.44,147.7,147.3,147.33,42198.0,146.019,146.2764,145.8803,145.91,42198.0
2024-09-03 14:30:00,147.3,147.96,147.3,147.6,62692.0,145.8803,146.5339,145.8803,146.1774,62692.0
2024-09-03 14:40:00,147.63,147.65,147.27,147.37,39749.0,146.2071,146.2269,145.8506,145.9496,39749.0
2024-09-03 14:50:00,147.31,147.37,146.85,147.0,56505.0,145.8902,145.9496,145.4346,145.5832,56505.0
2024-09-03 15:00:00,147.04,147.29,146.94,146.96,58563.0,145.6228,145.8704,145.5238,145.5436,58563.0
2024-09-03 15:10:00,146.96,147.37,146.95,147.02,66314.0,145.5436,145.9496,145.5337,145.603,66314.0
2024-09-03 15:20:00,147.0,147.32,146.74,146.9,41128.0,145.5832,145.9001,145.3257,145.4842,41128.0
2024-09-03 15:30:00,147.01,147.09,145.64,145.75,122717.0,145.5931,145.6723,144.2363,144.3452,122717.0
2024-09-03 15:40:00,145.73,145.78,144.39,145.45,281106.0,144.3254,144.375,142.9984,144.0481,281106.0
2024-09-03 15:50:00,145.48,146.69,145.13,146.59,1132158.0,144.0778,145.2762,143.7312,145.1771,1132158.0
2024-09-04 09:30:00,145.0,146.12,144.87,145.89,371564.0,143.6025,144.7117,143.4737,144.4839,371564.0
2024-09-04 09:40:00,145.86,146.68,145.77,146.54,174228.0,144.4542,145.2663,144.365,145.1276,174228.0
2024-09-04 09:50:00,146.46,146.89,146.17,146.8,74625.0,145.0484,145.4743,144.7612,145.3851,74625.0
2024-09-04 10:00:00,146.72,146.99,144.86,146.85,288860.0,145.3059,145.5733,143.4638,145.4346,288860.0
2024-09-04 10:10:00,146.81,147.07,145.77,146.2,154058.0,145.395,145.6525,144.365,144.7909,154058.0
2024-09-04 10:20:00,146.25,146.78,145.98,146.78,71970.0,144.8404,145.3653,144.573,145.3653,71970.0
2024-09-04 10:30:00,146.81,147.57,146.63,147.42,100226.0,145.395,146.1477,145.2168,145.9991,100226.0
2024-09-04 10:40:00,147.24,147.72,146.92,147.26,112646.0,145.8209,146.2963,145.504,145.8407,112646.0
2024-09-04 10:50:00,147.28,148.0,147.19,148.0,55950.0,145.8605,146.5736,145.7714,146.5736,55950.0
2024-09-04 11:00:00,147.99,148.37,147.53,147.53,67305.0,146.5637,146.94,146.1081,146.1081,67305.0
2024-09-04 11:10:00,147.66,147.85,147.15,147.47,56182.0,146.2368,146.425,145.7317,146.0487,56182.0
2024-09-04 11:20:00,147.5,147.57,146.52,146.52,53890.0,146.0784,146.1477,145.1078,145.1078,53890.0
2024-09-04 11:30:00,146.53,146.7,145.98,146.25,95236.0,145.1177,145.2861,144.573,144.8404,95236.0
2024-09-04 11:40:00,146.26,146.66,146.02,146.34,47604.0,144.8503,145.2465,144.6126,144.9296,47604.0
2024-09-04 11:50:00,146.4,146.73,145.92,146.25,42004.0,144.989,145.3158,144.5136,144.8404,42004.0
2024-09-04 12:00:00,146.31,146.37,145.69,146.07,38651.0,144.8998,144.9593,144.2858,144.6622,38651.0
2024-09-04 12:10:00,146.11,146.37,145.77,146.19,21179.0,144.7018,144.9593,144.365,144.781,21179.0
2024-09-04 12:20:00,146.06,146.75,146.06,146.49,22959.0,144.6523,145.3356,144.6523,145.0781,22959.0
2024-09-04 12:30:00,146.52,147.3,146.51,147.04,29763.0,145.1078,145.8803,145.0979,145.6228,29763.0
2024-09-04 12:40:00,147.03,147.08,146.0,146.42,32786.0,145.6129,145.6624,144.5928,145.0088,32786.0
2024-09-04 12:50:00,146.38,146.79,146.3,146.73,14916.0,144.9692,145.3752,144.8899,145.3158,14916.0
2024-09-04 13:00:00,146.66,146.66,146.08,146.43,29078.0,145.2465,145.2465,144.6721,145.0187,29078.0
2024-09-04 13:10:00,146.48,146.62,145.94,146.16,22448.0,145.0682,145.2069,144.5334,144.7513,22448.0
2024-09-04 13:20:00,146.38,146.47,145.7,145.79,36180.0,144.9692,145.0583,144.2957,144.3849,36180.0
2024-09-04 13:30:00,145.79,145.9,145.58,145.75,24758.0,144.3849,144.4938,144.1769,144.3452,24758.0
2024-09-04 13:40:00,145.9,146.15,145.57,145.76,36481.0,144.4938,144.7414,144.167,144.3551,36481.0
2024-09-04 13:50:00,145.77,145.77,145.38,145.67,30947.0,144.365,144.365,143.9788,144.266,30947.0
2024-09-04 14:00:00,145.46,145.79,145.3,145.7,37056.0,144.058,144.3849,143.8996,144.2957,37056.0
2024-09-04 14:10:00,145.77,145.96,145.48,145.48,32061.0,144.365,144.5532,144.0778,144.0778,32061.0
2024-09-04 14:20:00,145.46,145.98,145.34,145.88,25244.0,144.058,144.573,143.9392,144.474,25244.0
2024-09-04 14:30:00,145.77,146.23,145.1,145.14,84790.0,144.365,144.8206,143.7015,143.7411,84790.0
2024-09-04 14:40:00,145.16,145.44,145.03,145.27,39862.0,143.7609,144.0382,143.6322,143.8699,39862.0
2024-09-04 14:50:00,145.34,145.4,144.85,144.87,45768.0,143.9392,143.9986,143.4539,143.4737,45768.0
2024-09-04 15:00:00,144.91,144.93,144.45,144.47,55517.0,143.5133,143.5331,143.0578,143.0776,55517.0
2024-09-04 15:10:00,144.46,144.87,144.41,144.6,59319.0,143.0677,143.4737,143.0182,143.2063,59319.0
2024-09-04 15:20:00,144.66,145.48,144.65,145.38,45874.0,143.2657,144.0778,143.2558,143.9788,45874.0
2024-09-04 15:30:00,145.33,145.4,144.9,145.31,41281.0,143.9293,143.9986,143.5034,143.9095,41281.0
2024-09-04 15:40:00,145.34,145.87,145.3,145.8,57880.0,143.9392,144.4641,143.8996,144.3948,57880.0
2024-09-04 15:50:00,145.79,146.39,145.43,145.5,357131.0,144.3849,144.9791,144.0283,144.0977,357131.0
2024-09-05 09:30:00,145.51,146.42,145.29,145.92,171237.0,144.1076,145.0088,143.8897,144.5136,171237.0
2024-09-05 09:40:00,145.9,146.58,145.47,145.87,93457.0,144.4938,145.1672,144.0679,144.4641,93457.0
2024-09-05 09:50:00,145.89,146.4,145.69,146.37,61457.0,144.4839,144.989,144.2858,144.9593,61457.0
2024-09-05 10:00:00,146.36,147.61,146.36,146.93,137454.0,144.9494,146.1873,144.9494,145.5139,137454.0
2024-09-05 10:10:00,147.1,147.1,146.04,146.57,101367.0,145.6822,145.6822,144.6324,145.1573,101367.0
2024-09-05 10:20:00,146.7,147.77,146.64,147.13,157386.0,145.2861,146.3458,145.2267,145.7119,157386.0
2024-09-05 10:30:00,147.17,147.56,146.93,147.05,42263.0,145.7516,146.1378,145.5139,145.6327,42263.0
2024-09-05 10:40:00,146.99,147.03,145.43,145.5,143931.0,145.5733,145.6129,144.0283,144.0977,143931.0
2024-09-05 10:50:00,145.35,145.62,145.07,145.14,70229.0,143.9491,144.2165,143.6718,143.7411,70229.0
2024-09-05 11:00:00,145.12,145.2,144.22,145.03,132008.0,143.7213,143.8005,142.83,143.6322,132008.0
2024-09-05 11:10:00,145.12,145.12,143.96,144.18,77380.0,143.7213,143.7213,142.5725,142.7904,77380.0
2024-09-05 11:20:00,144.32,144.36,143.05,143.13,136305.0,142.929,142.9686,141.6713,141.7505,136305.0
2024-09-05 11:30:00,143.04,143.58,142.75,143.18,131380.0,141.6614,142.1962,141.3742,141.8,131380.0
2024-09-05 11:40:00,143.26,143.5,142.96,143.17,57240.0,141.8792,142.1169,141.5821,141.7901,57240.0
2024-09-05 11:50:00,143.14,143.41,142.67,142.77,81975.0,141.7604,142.0278,141.2949,141.394,81975.0
2024-09-05 12:00:00,142.73,143.56,142.72,143.45,75067.0,141.3543,142.1763,141.3444,142.0674,75067.0
2024-09-05 12:10:00,143.46,143.46,142.47,142.91,63025.0,142.0773,142.0773,141.0969,141.5326,63025.0
2024-09-05 12:20:00,142.85,143.66,142.84,143.6,37787.0,141.4732,142.2754,141.4633,142.216,37787.0
2024-09-05 12:30:00,143.57,143.66,143.39,143.45,38475.0,142.1863,142.2754,142.008,142.0674,38475.0
2024-09-05 12:40:00,143.61,143.92,143.53,143.61,44678.0,142.2259,142.5329,142.1466,142.2259,44678.0
2024-09-05 12:50:00,143.58,144.2,143.41,143.76,45547.0,142.1962,142.8102,142.0278,142.3744,45547.0
2024-09-05 13:00:00,143.77,143.95,143.18,143.45,41632.0,142.3843,142.5626,141.8,142.0674,41632.0
2024-09-05 13:10:00,143.5,143.71,143.02,143.56,42489.0,142.1169,142.3249,141.6416,142.1763,42489.0
2024-09-05 13:20:00,143.58,143.66,143.0,143.0,32539.0,142.1962,142.2754,141.6217,141.6217,32539.0
2024-09-05 13:30:00,143.08,144.07,143.03,143.83,73631.0,141.701,142.6814,141.6515,142.4437,73631.0
2024-09-05 13:40:00,143.8,145.25,143.8,145.06,62658.0,142.414,143.8501,142.414,143.6619,62658.0
2024-09-05 13:50:00,145.05,145.32,144.83,145.31,48501.0,143.652,143.9194,143.4341,143.9095,48501.0
2024-09-05 14:00:00,145.36,145.5,144.97,145.16,58529.0,143.959,144.0977,143.5728,143.7609,58529.0
2024-09-05 14:10:00,145.18,145.38,144.88,145.15,51765.0,143.7807,143.9788,143.4836,143.751,51765.0
2024-09-05 14:20:00,145.25,145.33,144.7,144.83,30804.0,143.8501,143.9293,143.3054,143.4341,30804.0
2024-09-05 14:30:00,144.81,145.24,144.77,145.14,22318.0,143.4143,143.8402,143.3747,143.7411,22318.0
2024-09-05 14:40:00,145.08,145.35,144.86,145.27,42732.0,143.6817,143.9491,143.4638,143.8699,42732.0
2024-09-05 14:50:00,145.34,145.71,144.88,144.9,26334.0,143.9392,144.3056,143.4836,143.5034,26334.0
2024-09-05 15:00:00,144.89,144.91,144.57,144.65,41100.0,143.4935,143.5133,143.1766,143.2558,41100.0
2024-09-05 15:10:00,144.58,144.66,143.32,143.72,123106.0,143.1865,143.2657,141.9387,142.3348,123106.0
2024-09-05 15:20:00,143.69,144.32,143.52,144.29,71118.0,142.3051,142.929,142.1367,142.8993,71118.0
2024-09-05 15:30:00,144.28,144.98,144.25,144.32,72580.0,142.8894,143.5827,142.8597,142.929,72580.0
2024-09-05 15:40:00,144.23,144.24,143.41,143.89,84041.0,142.8399,142.8498,142.0278,142.5032,84041.0
2024-09-05 15:50:00,143.91,144.44,143.27,144.44,216946.0,142.523,143.0479,141.8891,143.0479,216946.0
2024-09-06 09:30:00,144.6,145.92,143.99,143.99,287560.0,143.2063,144.5136,142.6022,142.6022,287560.0
2024-09-06 09:40:00,144.05,145.13,143.42,144.45,232667.0,142.6616,143.7312,142.0377,143.0578,232667.0
2024-09-06 09:50:00,144.4,144.44,142.93,142.97,102869.0,143.0083,143.0479,141.5524,141.592,102869.0
2024-09-06 10:00:00,142.94,143.25,142.33,142.64,167401.0,141.5623,141.8693,140.9582,141.2652,167401.0
2024-09-06 10:10:00,142.51,142.9,141.72,142.19,118429.0,141.1365,141.5227,140.3541,140.8196,118429.0
2024-09-06 10:20:00,142.31,142.44,140.38,140.42,169022.0,140.9384,141.0671,139.027,139.0666,169022.0
2024-09-06 10:30:00,140.44,140.8,139.67,140.04,263199.0,139.0864,139.443,138.3238,138.6903,263199.0
2024-09-06 10:40:00,140.02,140.05,138.77,138.92,263159.0,138.6705,138.7002,137.4325,137.5811,263159.0
2024-09-06 10:50:00,138.75,138.99,137.98,138.47,168786.0,137.4127,137.6504,136.6501,137.1354,168786.0
2024-09-06 11:00:00,138.5,141.06,138.45,138.62,406244.0,137.1651,139.7004,137.1156,137.284,406244.0
2024-09-06 11:10:00,138.65,139.0,137.49,137.75,201323.0,137.3137,137.6603,136.1649,136.4223,201323.0
2024-09-06 11:20:00,137.78,138.43,137.64,137.89,96587.0,136.4521,137.0958,136.3134,136.561,96587.0
2024-09-06 11:30:00,137.93,138.82,137.77,138.07,89539.0,136.6006,137.482,136.4422,136.7393,89539.0
2024-09-06 11:40:00,138.01,138.17,137.15,137.5,80856.0,136.6798,136.8383,135.8281,136.1748,80856.0
2024-09-06 11:50:00,137.47,137.73,136.92,137.18,97640.0,136.145,136.4025,135.6003,135.8578,97640.0
2024-09-06 12:00:00,137.15,137.57,137.0,137.24,61010.0,135.8281,136.2441,135.6796,135.9173,61010.0
2024-09-06 12:10:00,137.36,137.52,136.84,136.93,67526.0,136.0361,136.1946,135.5211,135.6103,67526.0
2024-09-06 12:20:00,136.97,137.32,136.6,136.67,41910.0,135.6499,135.9965,135.2834,135.3528,41910.0
2024-09-06 12:30:00,136.69,137.66,136.61,136.94,86456.0,135.3726,136.3332,135.2933,135.6202,86456.0
2024-09-06 12:40:00,136.94,137.34,136.51,136.7,66606.0,135.6202,136.0163,135.1943,135.3825,66606.0
2024-09-06 12:50:00,136.73,137.06,136.45,136.86,50839.0,135.4122,135.739,135.1349,135.5409,50839.0
2024-09-06 13:00:00,136.91,137.77,136.67,137.6,50946.0,135.5904,136.4422,135.3528,136.2738,50946.0
2024-09-06 13:10:00,137.61,137.94,137.53,137.65,81056.0,136.2837,136.6105,136.2045,136.3233,81056.0
2024-09-06 13:20:00,137.57,138.3,137.36,137.38,89378.0,136.2441,136.967,136.0361,136.0559,89378.0
2024-09-06 13:30:00,137.37,137.49,136.86,137.02,54197.0,136.046,136.1649,135.5409,135.6994,54197.0
2024-09-06 13:40:00,136.93,137.02,136.68,136.8,29905.0,135.6103,135.6994,135.3627,135.4815,29905.0
2024-09-06 13:50:00,136.8,137.56,136.7,137.2,71726.0,135.4815,136.2342,135.3825,135.8776,71726.0
2024-09-06 14:00:00,137.21,137.39,136.6,136.73,54604.0,135.8876,136.0658,135.2834,135.4122,54604.0
2024-09-06 14:10:00,136.73,137.03,136.53,136.6,42794.0,135.4122,135.7093,135.2141,135.2834,42794.0
2024-09-06 14:20:00,136.69,136.86,136.26,136.72,116119.0,135.3726,135.5409,134.9467,135.4023,116119.0
2024-09-06 14:30:00,136.72,136.89,136.42,136.58,39331.0,135.4023,135.5706,135.1052,135.2636,39331.0
2024-09-06 14:40:00,136.58,136.98,136.52,136.85,30208.0,135.2636,135.6598,135.2042,135.531,30208.0
2024-09-06 14:50:00,136.86,137.27,136.52,137.04,49756.0,135.5409,135.947,135.2042,135.7192,49756.0
2024-09-06 15:00:00,137.12,137.8,137.12,137.7,63192.0,135.7984,136.4719,135.7984,136.3728,63192.0
2024-09-06 15:10:00,137.69,137.85,137.41,137.46,38337.0,136.3629,136.5214,136.0856,136.1351,38337.0
2024-09-06 15:20:00,137.49,138.2,137.49,137.84,59473.0,136.1649,136.868,136.1649,136.5115,59473.0
2024-09-06 15:30:00,137.8,137.83,136.9,137.02,112265.0,136.4719,136.5016,135.5805,135.6994,112265.0
2024-09-06 15:40:00,137.03,137.86,136.92,137.82,90672.0,135.7093,136.5313,135.6003,136.4917,90672.0
2024-09-06 15:50:00,137.8,138.01,136.47,137.09,614756.0,136.4719,136.6798,135.1547,135.7687,614756.0
2024-09-09 09:30:00,140.25,140.68,139.84,140.52,338604.0,138.8983,139.3241,138.4922,139.1656,338604.0
2024-09-09 09:40:00,140.55,140.56,139.98,140.27,101481.0,139.1954,139.2053,138.6309,138.9181,101481.0
2024-09-09 09:50:00,140.27,140.86,140.12,140.72,123982.0,138.9181,139.5024,138.7695,139.3637,123982.0
2024-09-09 10:00:00,140.76,140.99,140.6,140.94,101160.0,139.4033,139.6311,139.2449,139.5816,101160.0
2024-09-09 10:10:00,140.95,141.54,140.77,140.9,117777.0,139.5915,140.1758,139.4132,139.542,117777.0
2024-09-09 10:20:00,140.85,140.97,140.26,140.28,75781.0,139.4925,139.6113,138.9082,138.928,75781.0
2024-09-09 10:30:00,140.25,140.26,139.6,139.78,158656.0,138.8983,138.9082,138.2545,138.4328,158656.0
2024-09-09 10:40:00,139.78,139.92,139.45,139.82,53654.0,138.4328,138.5714,138.106,138.4724,53654.0
2024-09-09 10:50:00,139.81,140.04,139.22,139.25,48670.0,138.4625,138.6903,137.8782,137.9079,48670.0
2024-09-09 11:00:00,139.16,139.71,139.03,139.53,54734.0,137.8188,138.3635,137.69,138.1852,54734.0
2024-09-09 11:10:00,139.36,139.38,138.72,138.88,47183.0,138.0168,138.0366,137.383,137.5415,47183.0
2024-09-09 11:20:00,138.9,139.93,138.81,139.87,51111.0,137.5613,138.5813,137.4721,138.5219,51111.0
2024-09-09 11:30:00,139.92,140.67,139.84,140.67,72480.0,138.5714,139.3142,138.4922,139.3142,72480.0
2024-09-09 11:40:00,140.69,141.11,140.61,141.07,42720.0,139.334,139.75,139.2548,139.7103,42720.0
2024-09-09 11:50:00,141.09,141.24,140.88,141.2,63469.0,139.7302,139.8787,139.5222,139.8391,63469.0
2024-09-09 12:00:00,141.2,141.67,141.08,141.44,104232.0,139.8391,140.3046,139.7203,140.0768,104232.0
2024-09-09 12:10:00,141.49,141.72,141.39,141.72,27170.0,140.1263,140.3541,140.0273,140.3541,27170.0
2024-09-09 12:20:00,141.62,142.01,141.58,141.93,37633.0,140.255,140.6413,140.2154,140.5621,37633.0
2024-09-09 12:30:00,141.92,142.25,141.85,141.96,52612.0,140.5522,140.879,140.4828,140.5918,52612.0
2024-09-09 12:40:00,142.06,142.45,142.06,142.26,40724.0,140.6908,141.077,140.6908,140.8889,40724.0
2024-09-09 12:50:00,142.34,142.51,142.28,142.42,36366.0,140.9681,141.1365,140.9087,141.0473,36366.0
2024-09-09 13:00:00,142.44,142.53,142.17,142.5,27056.0,141.0671,141.1563,140.7997,141.1266,27056.0
2024-09-09 13:10:00,142.47,142.51,142.16,142.33,42658.0,141.0969,141.1365,140.7898,140.9582,42658.0
2024-09-09 13:20:00,142.32,142.36,142.12,142.26,19575.0,140.9483,140.9879,140.7502,140.8889,19575.0
2024-09-09 13:30:00,142.26,142.26,141.67,142.11,51214.0,140.8889,140.8889,140.3046,140.7403,51214.0
2024-09-09 13:40:00,142.13,142.22,141.14,141.73,67866.0,140.7601,140.8493,139.7797,140.364,67866.0
2024-09-09 13:50:00,141.69,141.69,140.92,140.94,47879.0,140.3244,140.3244,139.5618,139.5816,47879.0
2024-09-09 14:00:00,141.03,141.11,140.57,140.69,48949.0,139.6707,139.75,139.2152,139.334,48949.0
2024-09-09 14:10:00,140.66,140.88,140.4,140.78,50200.0,139.3043,139.5222,139.0468,139.4231,50200.0
2024-09-09 14:20:00,140.78,140.99,140.43,140.44,58035.0,139.4231,139.6311,139.0765,139.0864,58035.0
2024-09-09 14:30:00,140.44,140.66,139.87,140.01,97198.0,139.0864,139.3043,138.5219,138.6606,97198.0
2024-09-09 14:40:00,139.93,140.79,139.93,140.68,36070.0,138.5813,139.433,138.5813,139.3241,36070.0
2024-09-09 14:50:00,140.72,140.86,140.48,140.53,65785.0,139.3637,139.5024,139.126,139.1756,65785.0
2024-09-09 15:00:00,140.5,140.68,140.19,140.57,30183.0,139.1458,139.3241,138.8388,139.2152,30183.0
2024-09-09 15:10:00,140.62,140.62,140.3,140.39,43739.0,139.2647,139.2647,138.9478,139.0369,43739.0
2024-09-09 15:20:00,140.37,140.95,140.07,140.94,65262.0,139.0171,139.5915,138.72,139.5816,65262.0
2024-09-09 15:30:00,140.95,141.34,140.82,141.0,93504.0,139.5915,139.9777,139.4628,139.641,93504.0
2024-09-09 15:40:00,141.06,141.36,140.81,141.0,57694.0,139.7004,139.9976,139.4529,139.641,57694.0
2024-09-09 15:50:00,140.99,141.62,140.47,141.58,235010.0,139.6311,140.255,139.1161,140.2154,235010.0
2024-09-10 09:30:00,143.04,143.25,142.59,142.61,139918.0,141.6614,141.8693,141.2157,141.2355,139918.0
2024-09-10 09:40:00,142.63,143.16,142.57,142.78,99880.0,141.2553,141.7802,141.1959,141.4039,99880.0
2024-09-10 09:50:00,142.75,143.19,142.47,142.67,94865.0,141.3742,141.8099,141.0969,141.2949,94865.0
2024-09-10 10:00:00,142.64,142.81,141.87,142.58,96414.0,141.2652,141.4336,140.5026,141.2058,96414.0
2024-09-10 10:10:00,142.47,142.53,140.8,141.38,155440.0,141.0969,141.1563,139.443,140.0174,155440.0
2024-09-10 10:20:00,141.53,142.16,140.93,142.02,89437.0,140.1659,140.7898,139.5717,140.6512,89437.0
2024-09-10 10:30:00,142.03,142.16,141.41,141.88,94044.0,140.6611,140.7898,140.0471,140.5125,94044.0
2024-09-10 10:40:00,141.94,142.08,141.3,141.72,81681.0,140.572,140.7106,139.9381,140.3541,81681.0
2024-09-10 10:50:00,141.67,141.68,140.92,141.5,34739.0,140.3046,140.3145,139.5618,140.1362,34739.0
2024-09-10 11:00:00,141.5,141.92,141.27,141.91,35723.0,140.1362,140.5522,139.9084,140.5423,35723.0
2024-09-10 11:10:00,141.92,142.3,141.77,142.19,62974.0,140.5522,140.9285,140.4036,140.8196,62974.0
2024-09-10 11:20:00,142.15,142.48,141.94,142.31,54247.0,140.7799,141.1068,140.572,140.9384,54247.0
2024-09-10 11:30:00,142.36,142.52,141.44,141.51,66482.0,140.9879,141.1464,140.0768,140.1461,66482.0
2024-09-10 11:40:00,141.57,141.88,141.06,141.18,37929.0,140.2055,140.5125,139.7004,139.8193,37929.0
2024-09-10 11:50:00,141.09,141.09,139.73,139.73,121763.0,139.7302,139.7302,138.3833,138.3833,121763.0
2024-09-10 12:00:00,139.74,139.89,139.22,139.53,106004.0,138.3932,138.5417,137.8782,138.1852,106004.0
2024-09-10 12:10:00,139.53,139.81,139.23,139.79,77602.0,138.1852,138.4625,137.8881,138.4427,77602.0
2024-09-10 12:20:00,139.81,140.09,139.64,139.85,73495.0,138.4625,138.7398,138.2941,138.5021,73495.0
2024-09-10 12:30:00,139.8,140.29,139.77,140.16,39742.0,138.4526,138.9379,138.4229,138.8091,39742.0
2024-09-10 12:40:00,140.16,140.46,140.09,140.44,37185.0,138.8091,139.1062,138.7398,139.0864,37185.0
2024-09-10 12:50:00,140.42,141.0,140.37,140.54,61939.0,139.0666,139.641,139.0171,139.1855,61939.0
2024-09-10 13:00:00,140.51,141.11,140.45,141.02,30343.0,139.1557,139.75,139.0963,139.6608,30343.0
2024-09-10 13:10:00,141.05,141.92,141.05,141.69,87830.0,139.6905,140.5522,139.6905,140.3244,87830.0
2024-09-10 13:20:00,141.78,141.83,141.37,141.44,53764.0,140.4135,140.463,140.0075,140.0768,53764.0
2024-09-10 13:30:00,141.44,141.92,141.43,141.85,17418.0,140.0768,140.5522,140.0669,140.4828,17418.0
2024-09-10 13:40:00,141.91,142.07,141.76,141.93,27789.0,140.5423,140.7007,140.3937,140.5621,27789.0
2024-09-10 13:50:00,141.85,142.06,141.85,141.93,10576.0,140.4828,140.6908,140.4828,140.5621,10576.0
2024-09-10 14:00:00,142.0,142.52,142.0,142.43,65910.0,140.6314,141.1464,140.6314,141.0572,65910.0
2024-09-10 14:10:00,142.5,142.66,142.26,142.49,99657.0,141.1266,141.285,140.8889,141.1167,99657.0
2024-09-10 14:20:00,142.5,142.67,142.13,142.67,42443.0,141.1266,141.2949,140.7601,141.2949,42443.0
2024-09-10 14:30:00,142.63,142.99,142.62,142.94,40970.0,141.2553,141.6118,141.2454,141.5623,40970.0
2024-09-10 14:40:00,142.93,143.01,142.79,142.88,49480.0,141.5524,141.6317,141.4138,141.5029,49480.0
2024-09-10 14:50:00,142.86,142.98,142.68,142.91,46582.0,141.4831,141.6019,141.3048,141.5326,46582.0
2024-09-10 15:00:00,142.88,142.99,142.75,142.9,56849.0,141.5029,141.6118,141.3742,141.5227,56849.0
2024-09-10 15:10:00,142.96,143.09,142.93,143.01,65667.0,141.5821,141.7109,141.5524,141.6317,65667.0
2024-09-10 15:20:00,143.05,143.34,143.03,143.29,44617.0,141.6713,141.9585,141.6515,141.909,44617.0
2024-09-10 15:30:00,143.22,143.41,142.84,142.89,79652.0,141.8396,142.0278,141.4633,141.5128,79652.0
2024-09-10 15:40:00,142.89,143.32,142.89,143.19,47996.0,141.5128,141.9387,141.5128,141.8099,47996.0
2024-09-10 15:50:00,143.18,143.63,142.97,143.35,234930.0,141.8,142.2457,141.592,141.9684,234930.0
2024-09-11 09:30:00,143.23,143.26,141.15,141.15,220176.0,141.8495,141.8792,139.7896,139.7896,220176.0
2024-09-11 09:40:00,141.24,141.51,140.36,140.67,220027.0,139.8787,140.1461,139.0072,139.3142,220027.0
2024-09-11 09:50:00,140.65,140.66,139.94,139.99,173782.0,139.2944,139.3043,138.5912,138.6408,173782.0
2024-09-11 10:00:00,139.97,140.13,139.22,139.46,145199.0,138.621,138.7794,137.8782,138.1159,145199.0
2024-09-11 10:10:00,139.39,139.47,137.55,137.6,248627.0,138.0465,138.1258,136.2243,136.2738,248627.0
2024-09-11 10:20:00,137.5,138.26,137.3,137.33,119780.0,136.1748,136.9274,135.9767,136.0064,119780.0
2024-09-11 10:30:00,137.29,137.46,136.71,137.06,164916.0,135.9668,136.1351,135.3924,135.739,164916.0
2024-09-11 10:40:00,137.0,137.05,136.35,136.44,115349.0,135.6796,135.7291,135.0358,135.125,115349.0
2024-09-11 10:50:00,136.38,137.3,136.36,137.26,89684.0,135.0656,135.9767,135.0457,135.9371,89684.0
2024-09-11 11:00:00,137.22,138.08,136.83,137.66,144109.0,135.8975,136.7492,135.5112,136.3332,144109.0
2024-09-11 11:10:00,137.68,138.63,137.49,138.39,108254.0,136.353,137.2939,136.1649,137.0562,108254.0
2024-09-11 11:20:00,138.24,138.34,137.71,138.34,64763.0,136.9076,137.0067,136.3827,137.0067,64763.0
2024-09-11 11:30:00,138.33,139.67,138.24,139.61,126304.0,136.9968,138.3238,136.9076,138.2644,126304.0
2024-09-11 11:40:00,139.51,140.43,139.47,140.17,166866.0,138.1654,139.0765,138.1258,138.819,166866.0
2024-09-11 11:50:00,140.24,140.3,138.78,139.89,129019.0,138.8883,138.9478,137.4424,138.5417,129019.0
2024-09-11 12:00:00,139.91,141.43,139.76,140.77,149612.0,138.5615,140.0669,138.413,139.4132,149612.0
2024-09-11 12:10:00,140.89,141.3,140.63,141.3,79997.0,139.5321,139.9381,139.2746,139.9381,79997.0
2024-09-11 12:20:00,141.31,141.74,140.94,141.7,63158.0,139.948,140.3739,139.5816,140.3343,63158.0
2024-09-11 12:30:00,141.75,142.15,141.53,142.06,62083.0,140.3838,140.7799,140.1659,140.6908,62083.0
2024-09-11 12:40:00,142.16,142.28,141.51,141.73,74082.0,140.7898,140.9087,140.1461,140.364,74082.0
2024-09-11 12:50:00,141.84,142.3,141.75,142.13,42882.0,140.4729,140.9285,140.3838,140.7601,42882.0
2024-09-11 13:00:00,142.19,143.37,142.15,142.98,107090.0,140.8196,141.9882,140.7799,141.6019,107090.0
2024-09-11 13:10:00,143.17,143.58,143.11,143.12,90714.0,141.7901,142.1962,141.7307,141.7406,90714.0
2024-09-11 13:20:00,143.16,143.51,142.76,143.4,56578.0,141.7802,142.1268,141.3841,142.0179,56578.0
2024-09-11 13:30:00,143.41,143.64,143.31,143.62,43117.0,142.0278,142.2556,141.9288,142.2358,43117.0
2024-09-11 13:40:00,143.71,144.74,143.69,144.74,157755.0,142.3249,143.345,142.3051,143.345,157755.0
2024-09-11 13:50:00,144.7,144.87,143.75,144.24,86114.0,143.3054,143.4737,142.3645,142.8498,86114.0
2024-09-11 14:00:00,144.16,144.64,144.07,144.48,67803.0,142.7706,143.2459,142.6814,143.0875,67803.0
2024-09-11 14:10:00,144.55,144.65,144.0,144.22,53486.0,143.1568,143.2558,142.6121,142.83,53486.0
2024-09-11 14:20:00,144.28,145.12,144.2,145.02,55811.0,142.8894,143.7213,142.8102,143.6223,55811.0
2024-09-11 14:30:00,145.08,145.63,144.98,145.62,83344.0,143.6817,144.2264,143.5827,144.2165,83344.0
2024-09-11 14:40:00,145.66,146.35,145.48,145.85,185080.0,144.2561,144.9395,144.0778,144.4443,185080.0
2024-09-11 14:50:00,145.89,145.92,145.17,145.55,47201.0,144.4839,144.5136,143.7708,144.1472,47201.0
2024-09-11 15:00:00,145.51,145.96,145.21,145.84,32895.0,144.1076,144.5532,143.8104,144.4344,32895.0
2024-09-11 15:10:00,145.88,146.56,145.71,146.28,91513.0,144.474,145.1474,144.3056,144.8701,91513.0
2024-09-11 15:20:00,146.24,146.91,146.2,146.8,78516.0,144.8305,145.4941,144.7909,145.3851,78516.0
2024-09-11 15:30:00,146.82,146.95,146.48,146.53,49732.0,145.4049,145.5337,145.0682,145.1177,49732.0
2024-09-11 15:40:00,146.6,146.85,145.9,146.82,155877.0,145.187,145.4346,144.4938,145.4049,155877.0
2024-09-11 15:50:00,146.79,148.44,146.35,147.63,502616.0,145.3752,147.0093,144.9395,146.2071,502616.0
2024-09-12 09:30:00,148.11,148.4,147.72,147.98,261409.0,146.6825,146.9697,146.2963,146.5537,261409.0
2024-09-12 09:40:00,147.97,148.39,146.46,146.67,203842.0,146.5438,146.9598,145.0484,145.2564,203842.0
2024-09-12 09:50:00,146.72,147.3,146.32,147.12,157540.0,145.3059,145.8803,144.9097,145.702,157540.0
2024-09-12 10:00:00,147.13,147.37,146.77,147.22,99971.0,145.7119,145.9496,145.3554,145.8011,99971.0
2024-09-12 10:10:00,147.3,148.91,147.22,148.8,151196.0,145.8803,147.4748,145.8011,147.3658,151196.0
2024-09-12 10:20:00,148.76,148.91,148.46,148.69,70517.0,147.3262,147.4748,147.0291,147.2569,70517.0
2024-09-12 10:30:00,148.76,149.13,147.57,148.29,151009.0,147.3262,147.6927,146.1477,146.8608,151009.0
2024-09-12 10:40:00,148.3,148.68,148.13,148.63,101574.0,146.8707,147.247,146.7023,147.1975,101574.0
2024-09-12 10:50:00,148.56,148.8,147.63,147.63,91663.0,147.1282,147.3658,146.2071,146.2071,91663.0
2024-09-12 11:00:00,147.65,148.63,147.33,148.53,57560.0,146.2269,147.1975,145.91,147.0984,57560.0
2024-09-12 11:10:00,148.5,149.41,148.35,148.64,100991.0,147.0687,147.97,146.9202,147.2074,100991.0
2024-09-12 11:20:00,148.61,148.73,147.85,148.05,97689.0,147.1777,147.2965,146.425,146.6231,97689.0
2024-09-12 11:30:00,148.08,148.49,147.91,148.14,41973.0,146.6528,147.0588,146.4844,146.7122,41973.0
2024-09-12 11:40:00,148.13,148.48,147.58,147.79,43909.0,146.7023,147.0489,146.1576,146.3656,43909.0
2024-09-12 11:50:00,147.78,148.07,147.45,147.53,65718.0,146.3557,146.6429,146.0289,146.1081,65718.0
2024-09-12 12:00:00,147.68,148.21,147.63,148.09,29528.0,146.2566,146.7815,146.2071,146.6627,29528.0
2024-09-12 12:10:00,148.17,148.32,147.99,148.25,21535.0,146.7419,146.8905,146.5637,146.8211,21535.0
2024-09-12 12:20:00,148.3,148.55,148.19,148.46,41104.0,146.8707,147.1183,146.7617,147.0291,41104.0
2024-09-12 12:30:00,148.44,148.6,148.25,148.3,22439.0,147.0093,147.1678,146.8211,146.8707,22439.0
2024-09-12 12:40:00,148.19,148.81,148.15,148.77,29924.0,146.7617,147.3757,146.7221,147.3361,29924.0
2024-09-12 12:50:00,148.77,149.9,148.77,149.81,74033.0,147.3361,148.4552,147.3361,148.3661,74033.0
2024-09-12 13:00:00,149.78,150.08,149.71,149.95,53713.0,148.3364,148.6335,148.2671,148.5048,53713.0
2024-09-12 13:10:00,150.01,150.25,149.83,150.17,54564.0,148.5642,148.8019,148.3859,148.7226,54564.0
2024-09-12 13:20:00,150.14,150.59,149.9,150.41,41310.0,148.6929,149.1386,148.4552,148.9603,41310.0
2024-09-12 13:30:00,150.44,150.93,150.28,150.92,60829.0,148.99,149.4753,148.8316,149.4654,60829.0
2024-09-12 13:40:00,150.89,151.2,150.74,151.11,54372.0,149.4357,149.7427,149.2871,149.6536,54372.0
2024-09-12 13:50:00,151.15,151.58,151.13,151.39,59831.0,149.6932,150.1191,149.6734,149.9309,59831.0
2024-09-12 14:00:00,151.4,151.55,150.81,150.97,54585.0,149.9408,150.0893,149.3565,149.5149,54585.0
2024-09-12 14:10:00,150.98,151.15,150.89,150.91,41713.0,149.5248,149.6932,149.4357,149.4555,41713.0
2024-09-12 14:20:00,150.95,151.57,150.94,151.37,36478.0,149.4951,150.1091,149.4852,149.9111,36478.0
2024-09-12 14:30:00,151.38,151.63,150.99,151.53,44694.0,149.921,150.1686,149.5347,150.0695,44694.0
2024-09-12 14:40:00,151.56,151.59,151.11,151.16,35573.0,150.0992,150.129,149.6536,149.7031,35573.0
2024-09-12 14:50:00,151.2,151.22,149.37,151.06,170104.0,149.7427,149.7625,147.9304,149.6041,170104.0
2024-09-12 15:00:00,150.98,151.13,150.64,151.04,45246.0,149.5248,149.6734,149.1881,149.5843,45246.0
2024-09-12 15:10:00,150.98,151.24,150.87,151.24,31022.0,149.5248,149.7823,149.4159,149.7823,31022.0
2024-09-12 15:20:00,151.23,151.23,150.83,151.13,36396.0,149.7724,149.7724,149.3763,149.6734,36396.0
2024-09-12 15:30:00,151.07,151.37,150.92,151.3,47120.0,149.614,149.9111,149.4654,149.8418,47120.0
2024-09-12 15:40:00,151.27,151.47,150.7,150.86,77138.0,149.812,150.0101,149.2475,149.406,77138.0
2024-09-12 15:50:00,150.85,151.37,150.62,151.37,206916.0,149.3961,149.9111,149.1683,149.9111,206916.0
2024-09-13 09:30:00,151.74,152.49,151.54,152.29,191969.0,150.2775,151.0203,150.0794,150.8222,191969.0
2024-09-13 09:40:00,152.25,153.03,152.14,152.93,108056.0,150.7826,151.5551,150.6737,151.456,108056.0
2024-09-13 09:50:00,152.94,152.96,152.62,152.8,70282.0,151.4659,151.4858,151.149,151.3273,70282.0
2024-09-13 10:00:00,152.84,153.44,151.93,152.9,105327.0,151.3669,151.9611,150.4657,151.4263,105327.0
2024-09-13 10:10:00,152.94,153.49,152.75,153.3,89074.0,151.4659,152.0106,151.2778,151.8225,89074.0
2024-09-13 10:20:00,153.29,153.91,152.84,152.93,119754.0,151.8126,152.4266,151.3669,151.456,119754.0
2024-09-13 10:30:00,152.87,153.36,152.24,153.33,141103.0,151.3966,151.8819,150.7727,151.8522,141103.0
2024-09-13 10:40:00,153.41,154.1,153.38,153.82,60549.0,151.9314,152.6148,151.9017,152.3375,60549.0
2024-09-13 10:50:00,153.81,153.85,153.11,153.5,83580.0,152.3276,152.3672,151.6343,152.0205,83580.0
2024-09-13 11:00:00,153.49,153.65,153.29,153.31,32667.0,152.0106,152.1691,151.8126,151.8324,32667.0
2024-09-13 11:10:00,153.31,153.55,153.23,153.44,21566.0,151.8324,152.0701,151.7531,151.9611,21566.0
2024-09-13 11:20:00,153.28,153.72,153.28,153.48,35332.0,151.8027,152.2384,151.8027,152.0007,35332.0
2024-09-13 11:30:00,153.48,153.8,153.39,153.6,35595.0,152.0007,152.3177,151.9116,152.1196,35595.0
2024-09-13 11:40:00,153.68,154.25,153.68,154.13,41098.0,152.1988,152.7633,152.1988,152.6445,41098.0
2024-09-13 11:50:00,154.11,154.26,154.01,154.11,20196.0,152.6247,152.7732,152.5256,152.6247,20196.0
2024-09-13 12:00:00,154.14,154.37,153.75,153.88,51777.0,152.6544,152.8822,152.2681,152.3969,51777.0
2024-09-13 12:10:00,153.86,153.97,153.33,153.5,46443.0,152.3771,152.486,151.8522,152.0205,46443.0
2024-09-13 12:20:00,153.47,153.56,153.23,153.3,22739.0,151.9908,152.08,151.7531,151.8225,22739.0
2024-09-13 12:30:00,153.26,153.36,153.09,153.24,37462.0,151.7829,151.8819,151.6145,151.7631,37462.0
2024-09-13 12:40:00,153.34,153.41,153.09,153.2,35174.0,151.8621,151.9314,151.6145,151.7234,35174.0
2024-09-13 12:50:00,153.15,153.8,153.14,153.77,69710.0,151.6739,152.3177,151.664,152.2879,69710.0
2024-09-13 13:00:00,153.79,154.15,153.74,153.97,48348.0,152.3078,152.6643,152.2582,152.486,48348.0
2024-09-13 13:10:00,154.06,154.23,153.93,154.19,21232.0,152.5751,152.7435,152.4464,152.7039,21232.0
2024-09-13 13:20:00,154.13,154.29,153.8,154.24,92575.0,152.6445,152.8029,152.3177,152.7534,92575.0
2024-09-13 13:30:00,154.26,154.45,153.95,154.41,57305.0,152.7732,152.9614,152.4662,152.9218,57305.0
2024-09-13 13:40:00,154.37,154.45,154.18,154.35,26774.0,152.8822,152.9614,152.694,152.8624,26774.0
2024-09-13 13:50:00,154.33,154.42,154.02,154.09,58603.0,152.8425,152.9317,152.5355,152.6049,58603.0
2024-09-13 14:00:00,154.09,154.41,153.08,154.29,65818.0,152.6049,152.9218,151.6046,152.8029,65818.0
2024-09-13 14:10:00,154.27,154.3,153.82,153.93,50926.0,152.7831,152.8128,152.3375,152.4464,50926.0
2024-09-13 14:20:00,153.92,153.93,152.97,153.14,57141.0,152.4365,152.4464,151.4957,151.664,57141.0
2024-09-13 14:30:00,153.06,153.17,152.89,153.06,62165.0,151.5848,151.6937,151.4164,151.5848,62165.0
2024-09-13 14:40:00,153.05,153.52,153.04,153.15,54782.0,151.5749,152.0404,151.565,151.6739,54782.0
2024-09-13 14:50:00,153.02,153.2,152.89,153.17,37310.0,151.5452,151.7234,151.4164,151.6937,37310.0
2024-09-13 15:00:00,153.01,153.17,152.82,153.01,43623.0,151.5353,151.6937,151.3471,151.5353,43623.0
2024-09-13 15:10:00,153.05,153.45,152.89,153.32,40498.0,151.5749,151.971,151.4164,151.8423,40498.0
2024-09-13 15:20:00,153.31,153.59,153.18,153.46,45408.0,151.8324,152.1097,151.7036,151.9809,45408.0
2024-09-13 15:30:00,153.44,153.55,153.03,153.33,44653.0,151.9611,152.0701,151.5551,151.8522,44653.0
2024-09-13 15:40:00,153.37,153.67,153.32,153.48,83261.0,151.8918,152.1889,151.8423,152.0007,83261.0
2024-09-13 15:50:00,153.53,153.9,153.43,153.57,176135.0,152.0503,152.4167,151.9512,152.0899,176135.0
2024-09-16 09:30:00,153.37,153.69,152.59,152.74,256096.0,151.8918,152.2087,151.1193,151.2679,256096.0
2024-09-16 09:40:00,152.66,153.38,152.6,153.38,50949.0,151.1886,151.9017,151.1292,151.9017,50949.0
2024-09-16 09:50:00,153.38,154.29,153.36,153.94,82474.0,151.9017,152.8029,151.8819,152.4563,82474.0
2024-09-16 10:00:00,153.97,154.22,153.26,153.86,51986.0,152.486,152.7336,151.7829,152.3771,51986.0
2024-09-16 10:10:00,153.83,154.11,153.75,153.93,24958.0,152.3474,152.6247,152.2681,152.4464,24958.0
2024-09-16 10:20:00,153.91,153.98,152.8,153.14,77998.0,152.4266,152.4959,151.3273,151.664,77998.0
2024-09-16 10:30:00,153.06,153.06,151.84,152.53,98932.0,151.5848,151.5848,150.3765,151.0599,98932.0
2024-09-16 10:40:00,152.53,152.9,152.22,152.77,45164.0,151.0599,151.4263,150.7529,151.2976,45164.0
2024-09-16 10:50:00,152.74,152.98,152.35,152.5,37945.0,151.2679,151.5056,150.8816,151.0302,37945.0
2024-09-16 11:00:00,152.41,152.81,152.06,152.74,52025.0,150.9411,151.3372,150.5944,151.2679,52025.0
2024-09-16 11:10:00,152.72,152.94,152.7,152.9,20903.0,151.2481,151.4659,151.2283,151.4263,20903.0
2024-09-16 11:20:00,152.87,153.15,152.55,152.59,45653.0,151.3966,151.6739,151.0797,151.1193,45653.0
2024-09-16 11:30:00,152.6,152.93,152.49,152.61,18837.0,151.1292,151.456,151.0203,151.1391,18837.0
2024-09-16 11:40:00,152.61,152.65,152.32,152.63,18139.0,151.1391,151.1787,150.8519,151.1589,18139.0
2024-09-16 11:50:00,152.5,153.04,152.39,152.95,87486.0,151.0302,151.565,150.9212,151.4758,87486.0
2024-09-16 12:00:00,152.96,153.02,152.62,152.91,24679.0,151.4858,151.5452,151.149,151.4362,24679.0
2024-09-16 12:10:00,152.9,152.96,152.31,152.37,23673.0,151.4263,151.4858,150.842,150.9014,23673.0
2024-09-16 12:20:00,152.35,153.06,152.2,153.0,41392.0,150.8816,151.5848,150.7331,151.5254,41392.0
2024-09-16 12:30:00,153.04,153.11,152.59,152.84,21034.0,151.565,151.6343,151.1193,151.3669,21034.0
2024-09-16 12:40:00,152.96,152.98,152.73,152.97,16589.0,151.4858,151.5056,151.258,151.4957,16589.0
2024-09-16 12:50:00,153.0,153.21,152.95,153.17,53688.0,151.5254,151.7333,151.4758,151.6937,53688.0
2024-09-16 13:00:00,153.17,153.2,153.07,153.1,7190.0,151.6937,151.7234,151.5947,151.6244,7190.0
2024-09-16 13:10:00,153.15,153.29,153.06,153.16,18069.0,151.6739,151.8126,151.5848,151.6838,18069.0
2024-09-16 13:20:00,153.16,153.45,152.91,153.26,45047.0,151.6838,151.971,151.4362,151.7829,45047.0
2024-09-16 13:30:00,153.32,153.79,153.24,153.78,60252.0,151.8423,152.3078,151.7631,152.2978,60252.0
2024-09-16 13:40:00,153.69,153.85,153.51,153.72,26784.0,152.2087,152.3672,152.0305,152.2384,26784.0
2024-09-16 13:50:00,153.75,153.97,153.74,153.96,24219.0,152.2681,152.486,152.2582,152.4761,24219.0
2024-09-16 14:00:00,153.96,153.96,153.61,153.8,19875.0,152.4761,152.4761,152.1295,152.3177,19875.0
2024-09-16 14:10:00,153.88,154.0,153.74,153.75,16894.0,152.3969,152.5157,152.2582,152.2681,16894.0
2024-09-16 14:20:00,153.78,154.03,153.76,154.0,28073.0,152.2978,152.5454,152.278,152.5157,28073.0
2024-09-16 14:30:00,153.99,154.08,153.82,153.93,34307.0,152.5058,152.595,152.3375,152.4464,34307.0
2024-09-16 14:40:00,153.92,153.92,153.42,153.79,64908.0,152.4365,152.4365,151.9413,152.3078,64908.0
2024-09-16 14:50:00,153.78,154.14,153.6,154.1,62091.0,152.2978,152.6544,152.1196,152.6148,62091.0
2024-09-16 15:00:00,154.11,154.11,153.82,153.99,24294.0,152.6247,152.6247,152.3375,152.5058,24294.0
2024-09-16 15:10:00,153.94,153.95,153.56,153.75,25979.0,152.4563,152.4662,152.08,152.2681,25979.0
2024-09-16 15:20:00,153.73,153.76,153.51,153.72,9376.0,152.2483,152.278,152.0305,152.2384,9376.0
2024-09-16 15:30:00,153.75,154.08,153.65,154.04,47199.0,152.2681,152.595,152.1691,152.5553,47199.0
2024-09-16 15:40:00,154.01,154.17,153.99,154.02,44431.0,152.5256,152.6841,152.5058,152.5355,44431.0
2024-09-16 15:50:00,154.01,154.45,153.93,154.22,401708.0,152.5256,152.9614,152.4464,152.7336,401708.0
2024-09-17 09:30:00,156.05,156.42,155.61,155.98,141173.0,154.546,154.9124,154.1102,154.4766,141173.0
2024-09-17 09:40:00,155.79,156.3,155.55,155.62,64388.0,154.2885,154.7936,154.0508,154.1201,64388.0
2024-09-17 09:50:00,155.66,155.75,155.19,155.57,50584.0,154.1597,154.2489,153.6943,154.0706,50584.0
2024-09-17 10:00:00,155.55,156.88,155.4,156.62,66606.0,154.0508,155.368,153.9022,155.1105,66606.0
2024-09-17 10:10:00,156.65,156.98,156.31,156.87,64582.0,155.1402,155.467,154.8035,155.3581,64582.0
2024-09-17 10:20:00,156.71,156.99,156.5,156.7,46183.0,155.1996,155.4769,154.9916,155.1897,46183.0
2024-09-17 10:30:00,156.76,156.86,155.96,156.68,61413.0,155.2491,155.3482,154.4568,155.1699,61413.0
2024-09-17 10:40:00,156.7,157.25,156.66,157.11,48417.0,155.1897,155.7344,155.1501,155.5958,48417.0
2024-09-17 10:50:00,157.14,157.15,155.7,156.03,63783.0,155.6255,155.6354,154.1993,154.5262,63783.0
2024-09-17 11:00:00,156.11,156.7,155.99,156.37,34735.0,154.6054,155.1897,154.4865,154.8629,34735.0
2024-09-17 11:10:00,156.44,156.74,156.28,156.59,21602.0,154.9322,155.2293,154.7738,155.0808,21602.0
2024-09-17 11:20:00,156.54,156.58,156.06,156.15,34276.0,155.0312,155.0709,154.5559,154.645,34276.0
2024-09-17 11:30:00,156.06,156.22,155.98,156.06,31453.0,154.5559,154.7143,154.4766,154.5559,31453.0
2024-09-17 11:40:00,155.98,156.11,155.8,155.8,12235.0,154.4766,154.6054,154.2984,154.2984,12235.0
2024-09-17 11:50:00,155.83,156.03,155.8,156.02,26652.0,154.3281,154.5262,154.2984,154.5163,26652.0
2024-09-17 12:00:00,155.95,156.1,155.62,155.63,48236.0,154.4469,154.5955,154.1201,154.13,48236.0
2024-09-17 12:10:00,155.61,155.67,154.96,155.15,54461.0,154.1102,154.1696,153.4665,153.6546,54461.0
2024-09-17 12:20:00,155.12,155.13,154.24,154.92,127634.0,153.6249,153.6348,152.7534,153.4269,127634.0
2024-09-17 12:30:00,154.7,154.85,154.36,154.5,49041.0,153.209,153.3575,152.8723,153.0109,49041.0
2024-09-17 12:40:00,154.56,154.61,152.87,153.01,116487.0,153.0703,153.1198,151.3966,151.5353,116487.0
2024-09-17 12:50:00,152.99,153.92,152.68,153.39,115976.0,151.5155,152.4365,151.2085,151.9116,115976.0
2024-09-17 13:00:00,153.4,153.66,153.29,153.47,40610.0,151.9215,152.179,151.8126,151.9908,40610.0
2024-09-17 13:10:00,153.46,153.73,153.09,153.73,52707.0,151.9809,152.2483,151.6145,152.2483,52707.0
2024-09-17 13:20:00,153.71,154.35,153.7,154.08,46666.0,152.2285,152.8624,152.2186,152.595,46666.0
2024-09-17 13:30:00,154.01,154.35,153.66,153.78,34768.0,152.5256,152.8624,152.179,152.2978,34768.0
2024-09-17 13:40:00,153.72,153.72,152.47,153.7,80432.0,152.2384,152.2384,151.0005,152.2186,80432.0
2024-09-17 13:50:00,153.66,154.19,153.65,154.08,36107.0,152.179,152.7039,152.1691,152.595,36107.0
2024-09-17 14:00:00,154.06,154.38,154.04,154.35,72252.0,152.5751,152.8921,152.5553,152.8624,72252.0
2024-09-17 14:10:00,154.34,154.36,153.83,154.0,37285.0,152.8525,152.8723,152.3474,152.5157,37285.0
2024-09-17 14:20:00,153.95,154.37,153.7,154.01,42747.0,152.4662,152.8822,152.2186,152.5256,42747.0
2024-09-17 14:30:00,153.93,154.11,153.7,154.02,19518.0,152.4464,152.6247,152.2186,152.5355,19518.0
2024-09-17 14:40:00,154.02,154.18,152.98,153.32,55917.0,152.5355,152.694,151.5056,151.8423,55917.0
2024-09-17 14:50:00,153.24,153.59,152.96,153.49,57934.0,151.7631,152.1097,151.4858,152.0106,57934.0
2024-09-17 15:00:00,153.48,153.77,153.25,153.55,34798.0,152.0007,152.2879,151.773,152.0701,34798.0
2024-09-17 15:10:00,153.5,153.83,153.49,153.55,36148.0,152.0205,152.3474,152.0106,152.0701,36148.0
2024-09-17 15:20:00,153.63,153.63,152.95,153.5,39091.0,152.1493,152.1493,151.4758,152.0205,39091.0
2024-09-17 15:30:00,153.48,153.73,153.26,153.64,31402.0,152.0007,152.2483,151.7829,152.1592,31402.0
2024-09-17 15:40:00,153.68,153.84,153.39,153.77,59007.0,152.1988,152.3573,151.9116,152.2879,59007.0
2024-09-17 15:50:00,153.79,154.45,153.51,154.4,264927.0,152.3078,152.9614,152.0305,152.9119,264927.0
2024-09-18 09:30:00,154.87,155.05,154.0,154.37,162543.0,153.3773,153.5556,152.5157,152.8822,162543.0
2024-09-18 09:40:00,154.34,154.62,154.2,154.34,51296.0,152.8525,153.1298,152.7138,152.8525,51296.0
2024-09-18 09:50:00,154.34,154.4,153.89,154.24,37822.0,152.8525,152.9119,152.4068,152.7534,37822.0
2024-09-18 10:00:00,154.23,154.5,154.0,154.24,28503.0,152.7435,153.0109,152.5157,152.7534,28503.0
2024-09-18 10:10:00,154.21,154.39,153.54,153.83,34682.0,152.7237,152.902,152.0602,152.3474,34682.0
2024-09-18 10:20:00,153.79,154.36,153.75,154.36,47677.0,152.3078,152.8723,152.2681,152.8723,47677.0
2024-09-18 10:30:00,154.33,154.4,153.8,154.14,14401.0,152.8425,152.9119,152.3177,152.6544,14401.0
2024-09-18 10:40:00,154.14,154.53,154.09,154.32,20842.0,152.6544,153.0406,152.6049,152.8326,20842.0
2024-09-18 10:50:00,154.25,154.3,153.99,154.08,21239.0,152.7633,152.8128,152.5058,152.595,21239.0
2024-09-18 11:00:00,154.06,154.38,154.05,154.1,18059.0,152.5751,152.8921,152.5652,152.6148,18059.0
2024-09-18 11:10:00,154.1,154.1,153.84,153.99,31576.0,152.6148,152.6148,152.3573,152.5058,31576.0
2024-09-18 11:20:00,154.0,154.06,153.64,154.05,24399.0,152.5157,152.5751,152.1592,152.5652,24399.0
2024-09-18 11:30:00,154.04,154.05,153.62,153.67,22318.0,152.5553,152.5652,152.1394,152.1889,22318.0
2024-09-18 11:40:00,153.67,153.67,153.08,153.19,36933.0,152.1889,152.1889,151.6046,151.7135,36933.0
2024-09-18 11:50:00,153.21,153.42,153.11,153.14,40678.0,151.7333,151.9413,151.6343,151.664,40678.0
2024-09-18 12:00:00,153.0,153.27,152.89,153.25,28420.0,151.5254,151.7928,151.4164,151.773,28420.0
2024-09-18 12:10:00,153.48,153.98,153.46,153.89,19693.0,152.0007,152.4959,151.9809,152.4068,19693.0
2024-09-18 12:20:00,153.93,154.3,153.88,154.24,14261.0,152.4464,152.8128,152.3969,152.7534,14261.0
2024-09-18 12:30:00,154.26,154.36,154.19,154.36,12334.0,152.7732,152.8723,152.7039,152.8723,12334.0
2024-09-18 12:40:00,154.22,154.48,154.2,154.41,10730.0,152.7336,152.9911,152.7138,152.9218,10730.0
2024-09-18 12:50:00,154.46,154.83,154.43,154.79,27543.0,152.9713,153.3377,152.9416,153.2981,27543.0
2024-09-18 13:00:00,154.78,154.8,154.61,154.71,37644.0,153.2882,153.308,153.1198,153.2189,37644.0
2024-09-18 13:10:00,154.71,154.8,154.49,154.62,17039.0,153.2189,153.308,153.001,153.1298,17039.0
2024-09-18 13:20:00,154.66,154.87,154.26,154.86,11072.0,153.1694,153.3773,152.7732,153.3674,11072.0
2024-09-18 13:30:00,154.83,155.29,154.42,154.61,40495.0,153.3377,153.7933,152.9317,153.1198,40495.0
2024-09-18 13:40:00,154.6,154.89,154.46,154.47,26748.0,153.1099,153.3971,152.9713,152.9812,26748.0
2024-09-18 13:50:00,154.52,154.63,154.14,154.59,85636.0,153.0307,153.1397,152.6544,153.1,85636.0
2024-09-18 14:00:00,154.22,158.94,153.08,156.22,585032.0,152.7336,157.4081,151.6046,154.7143,585032.0
2024-09-18 14:10:00,156.29,156.92,154.19,156.5,231424.0,154.7837,155.4076,152.7039,154.9916,231424.0
2024-09-18 14:20:00,156.45,157.03,155.72,156.62,139306.0,154.9421,155.5165,154.2192,155.1105,139306.0
2024-09-18 14:30:00,156.72,157.56,155.4,156.37,208401.0,155.2095,156.0414,153.9022,154.8629,208401.0
2024-09-18 14:40:00,156.22,156.6,154.54,155.98,205453.0,154.7143,155.0907,153.0505,154.4766,205453.0
2024-09-18 14:50:00,155.8,156.78,154.99,155.01,129716.0,154.2984,155.2689,153.4962,153.516,129716.0
2024-09-18 15:00:00,154.89,154.92,153.11,153.75,557993.0,153.3971,153.4269,151.6343,152.2681,557993.0
2024-09-18 15:10:00,153.61,155.76,153.47,155.35,258616.0,152.1295,154.2588,151.9908,153.8527,258616.0
2024-09-18 15:20:00,155.3,156.61,153.27,155.83,185162.0,153.8032,155.1006,151.7928,154.3281,185162.0
2024-09-18 15:30:00,155.94,156.32,153.91,154.58,196083.0,154.437,154.8134,152.4266,153.0901,196083.0
2024-09-18 15:40:00,154.54,154.8,152.45,152.86,188635.0,153.0505,153.308,150.9807,151.3867,188635.0
2024-09-18 15:50:00,152.8,153.72,152.64,152.9,161221.0,151.3273,152.2384,151.1688,151.4263,161221.0
2024-09-19 09:30:00,160.76,160.81,159.46,159.79,294841.0,159.2106,159.2601,157.9231,158.2499,294841.0
2024-09-19 09:40:00,159.83,159.92,158.65,159.24,211288.0,158.2895,158.3787,157.1209,157.7052,211288.0
2024-09-19 09:50:00,159.12,159.68,158.33,159.6,106444.0,157.5864,158.141,156.804,158.0618,106444.0
2024-09-19 10:00:00,159.59,160.21,159.5,159.62,100228.0,158.0519,158.6659,157.9627,158.0816,100228.0
2024-09-19 10:10:00,159.64,160.45,159.38,160.44,66122.0,158.1014,158.9036,157.8439,158.8937,66122.0
2024-09-19 10:20:00,160.43,161.05,159.97,161.0,124721.0,158.8838,159.4978,158.4282,159.4483,124721.0
2024-09-19 10:30:00,161.04,161.43,160.75,161.19,75324.0,159.4879,159.8741,159.2007,159.6364,75324.0
2024-09-19 10:40:00,161.13,161.18,159.72,160.2,93430.0,159.577,159.6265,158.1806,158.656,93430.0
2024-09-19 10:50:00,160.32,160.34,159.69,159.82,44232.0,158.7748,158.7946,158.1509,158.2796,44232.0
2024-09-19 11:00:00,159.84,160.43,159.47,159.78,97658.0,158.2994,158.8838,157.933,158.24,97658.0
2024-09-19 11:10:00,159.81,160.58,159.81,160.51,32600.0,158.2697,159.0323,158.2697,158.963,32600.0
2024-09-19 11:20:00,160.52,160.87,160.5,160.65,39695.0,158.9729,159.3195,158.9531,159.1016,39695.0
2024-09-19 11:30:00,160.7,160.75,160.34,160.55,26282.0,159.1512,159.2007,158.7946,159.0026,26282.0
2024-09-19 11:40:00,160.6,160.86,160.5,160.81,24001.0,159.0521,159.3096,158.9531,159.2601,24001.0
2024-09-19 11:50:00,160.8,160.8,159.96,160.17,58058.0,159.2502,159.2502,158.4183,158.6263,58058.0
2024-09-19 12:00:00,160.28,161.02,160.28,161.02,23983.0,158.7352,159.4681,158.7352,159.4681,23983.0
2024-09-19 12:10:00,161.03,161.31,160.62,161.17,44040.0,159.478,159.7553,159.0719,159.6166,44040.0
2024-09-19 12:20:00,161.13,161.39,160.9,161.28,25136.0,159.577,159.8345,159.3492,159.7256,25136.0
2024-09-19 12:30:00,161.35,161.59,161.17,161.31,33418.0,159.7949,160.0326,159.6166,159.7553,33418.0
2024-09-19 12:40:00,161.31,161.59,161.2,161.41,13642.0,159.7553,160.0326,159.6463,159.8543,13642.0
2024-09-19 12:50:00,161.4,161.46,160.92,161.17,17923.0,159.8444,159.9038,159.369,159.6166,17923.0
2024-09-19 13:00:00,161.18,161.37,161.05,161.32,20703.0,159.6265,159.8147,159.4978,159.7652,20703.0
2024-09-19 13:10:00,161.2,161.59,161.0,161.5,27670.0,159.6463,160.0326,159.4483,159.9434,27670.0
2024-09-19 13:20:00,161.56,161.62,161.17,161.42,25939.0,160.0029,160.0623,159.6166,159.8642,25939.0
2024-09-19 13:30:00,161.49,161.77,161.44,161.75,30482.0,159.9335,160.2108,159.884,160.191,30482.0
2024-09-19 13:40:00,161.8,162.27,161.74,162.09,65987.0,160.2406,160.706,160.1811,160.5278,65987.0
2024-09-19 13:50:00,162.04,162.28,161.93,161.97,53466.0,160.4782,160.7159,160.3693,160.4089,53466.0
2024-09-19 14:00:00,161.97,162.14,161.7,161.74,59345.0,160.4089,160.5773,160.1415,160.1811,59345.0
2024-09-19 14:10:00,161.71,161.72,160.62,161.04,76456.0,160.1514,160.1613,159.0719,159.4879,76456.0
2024-09-19 14:20:00,161.12,161.57,160.94,161.51,43506.0,159.5671,160.0128,159.3888,159.9533,43506.0
2024-09-19 14:30:00,161.55,161.74,161.25,161.72,53764.0,159.993,160.1811,159.6959,160.1613,53764.0
2024-09-19 14:40:00,161.69,161.7,161.12,161.16,35102.0,160.1316,160.1415,159.5671,159.6067,35102.0
2024-09-19 14:50:00,161.13,161.51,160.8,161.51,46261.0,159.577,159.9533,159.2502,159.9533,46261.0
2024-09-19 15:00:00,161.39,161.62,161.16,161.27,65070.0,159.8345,160.0623,159.6067,159.7157,65070.0
2024-09-19 15:10:00,161.32,161.42,160.86,160.93,28297.0,159.7652,159.8642,159.3096,159.3789,28297.0
2024-09-19 15:20:00,160.93,161.3,160.47,160.94,57595.0,159.3789,159.7454,158.9234,159.3888,57595.0
2024-09-19 15:30:00,160.77,161.02,160.44,160.98,67360.0,159.2205,159.4681,158.8937,159.4285,67360.0
2024-09-19 15:40:00,161.05,161.37,160.71,161.2,81958.0,159.4978,159.8147,159.1611,159.6463,81958.0
2024-09-19 15:50:00,161.18,161.18,160.21,160.7,323505.0,159.6265,159.6265,158.6659,159.1512,323505.0
2024-09-20 09:30:00,159.38,159.88,159.18,159.79,160388.0,157.8439,158.3391,157.6458,158.2499,160388.0
2024-09-20 09:40:00,159.76,159.81,159.12,159.15,111512.0,158.2202,158.2697,157.5864,157.6161,111512.0
2024-09-20 09:50:00,159.17,159.55,158.61,158.78,95657.0,157.6359,158.0122,157.0813,157.2497,95657.0
2024-09-20 10:00:00,158.73,158.97,158.47,158.78,72958.0,157.2001,157.4378,156.9426,157.2497,72958.0
2024-09-20 10:10:00,158.8,158.91,158.17,158.77,104958.0,157.2695,157.3784,156.6455,157.2398,104958.0
2024-09-20 10:20:00,158.82,159.2,158.8,158.92,66722.0,157.2893,157.6656,157.2695,157.3883,66722.0
2024-09-20 10:30:00,158.88,159.29,158.48,159.17,72672.0,157.3487,157.7547,156.9525,157.6359,72672.0
2024-09-20 10:40:00,159.14,159.2,158.64,158.83,49971.0,157.6062,157.6656,157.111,157.2992,49971.0
2024-09-20 10:50:00,158.79,158.87,158.07,158.14,85592.0,157.2596,157.3388,156.5465,156.6158,85592.0
2024-09-20 11:00:00,158.1,158.15,157.86,158.07,129896.0,156.5762,156.6257,156.3385,156.5465,129896.0
2024-09-20 11:10:00,158.07,158.12,157.13,157.74,184285.0,156.5465,156.596,155.6156,156.2197,184285.0
2024-09-20 11:20:00,157.75,158.0,157.75,157.88,141575.0,156.2296,156.4772,156.2296,156.3583,141575.0
2024-09-20 11:30:00,157.81,158.43,157.61,158.34,84969.0,156.289,156.903,156.0909,156.8139,84969.0
2024-09-20 11:40:00,158.35,158.98,158.17,158.74,52189.0,156.8238,157.4477,156.6455,157.21,52189.0
2024-09-20 11:50:00,158.77,158.9,158.25,158.58,49570.0,157.2398,157.3685,156.7248,157.0516,49570.0
2024-09-20 12:00:00,158.64,159.0,158.49,158.93,30338.0,157.111,157.4675,156.9625,157.3982,30338.0
2024-09-20 12:10:00,158.96,159.01,158.71,158.92,23176.0,157.4279,157.4774,157.1803,157.3883,23176.0
2024-09-20 12:20:00,158.98,159.52,158.83,159.52,59853.0,157.4477,157.9825,157.2992,157.9825,59853.0
2024-09-20 12:30:00,159.42,159.67,159.25,159.62,29007.0,157.8835,158.1311,157.7151,158.0816,29007.0
2024-09-20 12:40:00,159.62,159.77,159.52,159.72,25614.0,158.0816,158.2301,157.9825,158.1806,25614.0
2024-09-20 12:50:00,159.85,159.94,159.61,159.64,44129.0,158.3093,158.3985,158.0717,158.1014,44129.0
2024-09-20 13:00:00,159.65,159.84,159.45,159.61,30733.0,158.1113,158.2994,157.9132,158.0717,30733.0
2024-09-20 13:10:00,159.59,159.97,159.59,159.9,28952.0,158.0519,158.4282,158.0519,158.3589,28952.0
2024-09-20 13:20:00,159.91,159.91,159.41,159.68,35366.0,158.3688,158.3688,157.8736,158.141,35366.0
2024-09-20 13:30:00,159.7,160.08,159.7,159.88,37720.0,158.1608,158.5371,158.1608,158.3391,37720.0
2024-09-20 13:40:00,159.9,160.05,159.73,159.82,13642.0,158.3589,158.5074,158.1905,158.2796,13642.0
2024-09-20 13:50:00,159.78,159.8,159.48,159.55,27762.0,158.24,158.2598,157.9429,158.0122,27762.0
2024-09-20 14:00:00,159.57,159.64,158.41,158.55,88776.0,158.032,158.1014,156.8832,157.0219,88776.0
2024-09-20 14:10:00,158.43,158.85,158.18,158.63,52917.0,156.903,157.319,156.6554,157.1011,52917.0
2024-09-20 14:20:00,158.53,158.62,158.31,158.4,27060.0,157.0021,157.0912,156.7842,156.8733,27060.0
2024-09-20 14:30:00,158.21,158.35,157.9,158.19,81528.0,156.6852,156.8238,156.3781,156.6653,81528.0
2024-09-20 14:40:00,158.17,158.5,158.0,158.44,35089.0,156.6455,156.9724,156.4772,156.9129,35089.0
2024-09-20 14:50:00,158.4,159.24,158.38,159.11,41121.0,156.8733,157.7052,156.8535,157.5765,41121.0
2024-09-20 15:00:00,159.05,159.28,158.81,159.02,33406.0,157.5171,157.7448,157.2794,157.4873,33406.0
2024-09-20 15:10:00,159.02,159.5,158.83,159.35,51223.0,157.4873,157.9627,157.2992,157.8142,51223.0
2024-09-20 15:20:00,159.37,160.14,159.34,159.69,74651.0,157.834,158.5965,157.8043,158.1509,74651.0
2024-09-20 15:30:00,159.71,160.62,159.54,160.25,64737.0,158.1707,159.0719,158.0023,158.7055,64737.0
2024-09-20 15:40:00,160.31,160.57,159.88,159.96,105845.0,158.7649,159.0224,158.3391,158.4183,105845.0
2024-09-20 15:50:00,160.0,160.14,159.36,159.55,163323.0,158.4579,158.5965,157.8241,158.0122,163323.0
2024-09-23 09:30:00,160.58,160.65,159.92,160.14,118132.0,159.0323,159.1016,158.3787,158.5965,118132.0
2024-09-23 09:40:00,160.16,160.41,159.68,160.39,84059.0,158.6164,158.8639,158.141,158.8441,84059.0
2024-09-23 09:50:00,160.45,160.58,160.08,160.1,37648.0,158.9036,159.0323,158.5371,158.5569,37648.0
2024-09-23 10:00:00,160.08,160.88,159.88,160.59,56773.0,158.5371,159.3294,158.3391,159.0422,56773.0
2024-09-23 10:10:00,160.63,160.98,160.17,160.86,61200.0,159.0818,159.4285,158.6263,159.3096,61200.0
2024-09-23 10:20:00,160.85,161.41,160.72,160.83,87450.0,159.2997,159.8543,159.171,159.2799,87450.0
2024-09-23 10:30:00,161.0,161.0,160.19,160.31,50114.0,159.4483,159.4483,158.6461,158.7649,50114.0
2024-09-23 10:40:00,160.27,161.15,160.26,160.97,60941.0,158.7253,159.5968,158.7154,159.4186,60941.0
2024-09-23 10:50:00,160.94,161.22,160.72,161.02,29016.0,159.3888,159.6661,159.171,159.4681,29016.0
2024-09-23 11:00:00,160.93,160.94,160.12,160.23,85615.0,159.3789,159.3888,158.5767,158.6857,85615.0
2024-09-23 11:10:00,160.4,160.62,160.24,160.31,51153.0,158.854,159.0719,158.6956,158.7649,51153.0
2024-09-23 11:20:00,160.31,160.95,160.31,160.9,34809.0,158.7649,159.3987,158.7649,159.3492,34809.0
2024-09-23 11:30:00,161.0,161.18,160.93,161.08,26195.0,159.4483,159.6265,159.3789,159.5275,26195.0
2024-09-23 11:40:00,161.2,161.21,160.9,161.13,37828.0,159.6463,159.6562,159.3492,159.577,37828.0
2024-09-23 11:50:00,161.03,161.28,160.6,160.81,31652.0,159.478,159.7256,159.0521,159.2601,31652.0
2024-09-23 12:00:00,160.77,160.86,160.6,160.63,25946.0,159.2205,159.3096,159.0521,159.0818,25946.0
2024-09-23 12:10:00,160.58,160.63,159.75,160.15,57480.0,159.0323,159.0818,158.2103,158.6065,57480.0
2024-09-23 12:20:00,160.17,160.43,160.06,160.26,23604.0,158.6263,158.8838,158.5173,158.7154,23604.0
2024-09-23 12:30:00,160.21,160.45,159.9,160.09,24905.0,158.6659,158.9036,158.3589,158.547,24905.0
2024-09-23 12:40:00,160.03,160.15,159.76,160.15,24546.0,158.4876,158.6065,158.2202,158.6065,24546.0
2024-09-23 12:50:00,160.16,160.24,159.85,159.99,15153.0,158.6164,158.6956,158.3093,158.448,15153.0
2024-09-23 13:00:00,159.97,159.97,159.53,159.92,41082.0,158.4282,158.4282,157.9924,158.3787,41082.0
2024-09-23 13:10:00,159.96,160.17,159.82,160.13,34305.0,158.4183,158.6263,158.2796,158.5866,34305.0
2024-09-23 13:20:00,160.15,160.25,159.88,160.1,22501.0,158.6065,158.7055,158.3391,158.5569,22501.0
2024-09-23 13:30:00,160.11,160.5,159.98,160.17,26080.0,158.5668,158.9531,158.4381,158.6263,26080.0
2024-09-23 13:40:00,160.31,160.51,160.21,160.42,19576.0,158.7649,158.963,158.6659,158.8739,19576.0
2024-09-23 13:50:00,160.43,160.58,160.43,160.55,33112.0,158.8838,159.0323,158.8838,159.0026,33112.0
2024-09-23 14:00:00,160.55,160.62,160.15,160.54,29811.0,159.0026,159.0719,158.6065,158.9927,29811.0
2024-09-23 14:10:00,160.64,160.67,160.4,160.58,20388.0,159.0917,159.1214,158.854,159.0323,20388.0
2024-09-23 14:20:00,160.56,160.73,160.33,160.58,24974.0,159.0125,159.1809,158.7847,159.0323,24974.0
2024-09-23 14:30:00,160.51,160.7,160.46,160.56,16601.0,158.963,159.1512,158.9135,159.0125,16601.0
2024-09-23 14:40:00,160.58,160.62,160.43,160.57,9460.0,159.0323,159.0719,158.8838,159.0224,9460.0
2024-09-23 14:50:00,160.57,160.75,160.49,160.69,17006.0,159.0224,159.2007,158.9432,159.1412,17006.0
2024-09-23 15:00:00,160.65,160.71,160.47,160.48,9691.0,159.1016,159.1611,158.9234,158.9333,9691.0
2024-09-23 15:10:00,160.42,160.73,160.33,160.68,27775.0,158.8739,159.1809,158.7847,159.1313,27775.0
2024-09-23 15:20:00,160.73,160.77,160.62,160.69,24093.0,159.1809,159.2205,159.0719,159.1412,24093.0
2024-09-23 15:30:00,160.68,161.02,160.57,160.82,42610.0,159.1313,159.4681,159.0224,159.27,42610.0
2024-09-23 15:40:00,160.75,160.94,160.42,160.94,64705.0,159.2007,159.3888,158.8739,159.3888,64705.0
2024-09-23 15:50:00,160.95,161.07,160.66,160.81,121307.0,159.3987,159.5176,159.1115,159.2601,121307.0
2024-09-24 09:30:00,161.32,161.36,160.71,160.76,94472.0,159.9551,159.9948,159.3503,159.3999,94472.0
2024-09-24 09:40:00,160.69,160.97,160.5,160.67,69163.0,159.3304,159.6081,159.1421,159.3106,69163.0
2024-09-24 09:50:00,160.64,160.67,160.21,160.31,93535.0,159.2809,159.3106,158.8545,158.9537,93535.0
2024-09-24 10:00:00,160.2,160.24,158.98,159.8,196500.0,158.8446,158.8843,157.6349,158.448,196500.0
2024-09-24 10:10:00,159.81,160.08,159.47,159.62,80468.0,158.4579,158.7256,158.1208,158.2695,80468.0
2024-09-24 10:20:00,159.59,159.84,159.07,159.47,86680.0,158.2398,158.4876,157.7241,158.1208,86680.0
2024-09-24 10:30:00,159.47,159.78,158.88,158.99,114509.0,158.1208,158.4281,157.5358,157.6448,114509.0
2024-09-24 10:40:00,158.95,159.98,158.84,159.85,98465.0,157.6052,158.6265,157.4961,158.4976,98465.0
2024-09-24 10:50:00,159.86,160.6,159.85,160.47,78879.0,158.5075,159.2412,158.4976,159.1123,78879.0
2024-09-24 11:00:00,160.48,160.57,160.33,160.51,68808.0,159.1222,159.2115,158.9735,159.152,68808.0
2024-09-24 11:10:00,160.52,160.94,160.52,160.79,89654.0,159.1619,159.5783,159.1619,159.4296,89654.0
2024-09-24 11:20:00,160.75,160.94,160.6,160.77,71159.0,159.3899,159.5783,159.2412,159.4098,71159.0
2024-09-24 11:30:00,160.89,161.04,160.7,160.87,53903.0,159.5288,159.6775,159.3404,159.5089,53903.0
2024-09-24 11:40:00,160.9,161.11,160.83,161.05,43300.0,159.5387,159.7469,159.4693,159.6874,43300.0
2024-09-24 11:50:00,161.09,161.78,161.0,161.34,78169.0,159.7271,160.4112,159.6378,159.9749,78169.0
2024-09-24 12:00:00,161.47,161.61,161.38,161.38,26392.0,160.1038,160.2427,160.0146,160.0146,26392.0
2024-09-24 12:10:00,161.38,161.61,161.26,161.5,37383.0,160.0146,160.2427,159.8956,160.1336,37383.0
2024-09-24 12:20:00,161.62,161.62,161.08,161.32,40071.0,160.2526,160.2526,159.7171,159.9551,40071.0
2024-09-24 12:30:00,161.3,161.62,161.22,161.58,21920.0,159.9353,160.2526,159.856,160.2129,21920.0
2024-09-24 12:40:00,161.59,161.87,161.54,161.72,32594.0,160.2228,160.5005,160.1733,160.3517,32594.0
2024-09-24 12:50:00,161.64,161.72,161.24,161.25,42602.0,160.2724,160.3517,159.8758,159.8857,42602.0
2024-09-24 13:00:00,161.24,161.56,161.13,161.38,31621.0,159.8758,160.1931,159.7667,160.0146,31621.0
2024-09-24 13:10:00,161.37,161.71,161.32,161.7,17643.0,160.0047,160.3418,159.9551,160.3319,17643.0
2024-09-24 13:20:00,161.66,161.69,161.38,161.38,35093.0,160.2922,160.322,160.0146,160.0146,35093.0
2024-09-24 13:30:00,161.39,161.74,161.38,161.48,13579.0,160.0245,160.3716,160.0146,160.1138,13579.0
2024-09-24 13:40:00,161.48,161.65,161.31,161.4,9455.0,160.1138,160.2823,159.9452,160.0344,9455.0
2024-09-24 13:50:00,161.33,161.49,161.27,161.27,8259.0,159.965,160.1237,159.9055,159.9055,8259.0
2024-09-24 14:00:00,161.3,161.46,161.2,161.39,11999.0,159.9353,160.0939,159.8361,160.0245,11999.0
2024-09-24 14:10:00,161.28,161.29,161.0,161.29,38039.0,159.9155,159.9254,159.6378,159.9254,38039.0
2024-09-24 14:20:00,161.27,161.3,160.94,161.1,39637.0,159.9055,159.9353,159.5783,159.737,39637.0
2024-09-24 14:30:00,161.05,161.32,160.43,161.31,82875.0,159.6874,159.9551,159.0726,159.9452,82875.0
2024-09-24 14:40:00,161.4,161.4,161.13,161.18,26181.0,160.0344,160.0344,159.7667,159.8163,26181.0
2024-09-24 14:50:00,161.06,161.42,161.06,161.26,19891.0,159.6973,160.0543,159.6973,159.8956,19891.0
2024-09-24 15:00:00,161.23,161.5,161.2,161.41,56706.0,159.8659,160.1336,159.8361,160.0444,56706.0
2024-09-24 15:10:00,161.39,161.49,161.24,161.38,28298.0,160.0245,160.1237,159.8758,160.0146,28298.0
2024-09-24 15:20:00,161.38,161.5,161.33,161.43,25689.0,160.0146,160.1336,159.965,160.0642,25689.0
2024-09-24 15:30:00,161.36,161.43,161.22,161.32,13140.0,159.9948,160.0642,159.856,159.9551,13140.0
2024-09-24 15:40:00,161.27,161.57,161.25,161.43,34799.0,159.9055,160.203,159.8857,160.0642,34799.0
2024-09-24 15:50:00,161.51,162.05,161.22,161.95,154155.0,160.1435,160.6789,159.856,160.5798,154155.0
2024-09-25 09:30:00,161.79,162.4,161.79,162.04,175804.0,160.4211,161.026,160.4211,160.669,175804.0
2024-09-25 09:40:00,162.03,162.17,161.57,161.89,134054.0,160.6591,160.7979,160.203,160.5203,134054.0
2024-09-25 09:50:00,161.89,162.13,161.64,162.08,69959.0,160.5203,160.7583,160.2724,160.7087,69959.0
2024-09-25 10:00:00,162.15,162.43,162.06,162.21,72935.0,160.7781,161.0557,160.6889,160.8376,72935.0
2024-09-25 10:10:00,162.31,162.37,161.99,162.17,27926.0,160.9367,160.9962,160.6194,160.7979,27926.0
2024-09-25 10:20:00,162.09,162.13,161.61,161.72,64704.0,160.7186,160.7583,160.2427,160.3517,64704.0
2024-09-25 10:30:00,161.74,162.02,161.54,161.94,53002.0,160.3716,160.6492,160.1733,160.5699,53002.0
2024-09-25 10:40:00,161.91,162.01,161.37,161.52,76608.0,160.5401,160.6393,160.0047,160.1534,76608.0
2024-09-25 10:50:00,161.46,161.92,161.44,161.91,42584.0,160.0939,160.55,160.0741,160.5401,42584.0
2024-09-25 11:00:00,161.83,162.02,161.74,161.96,33520.0,160.4608,160.6492,160.3716,160.5897,33520.0
2024-09-25 11:10:00,161.95,161.95,161.44,161.79,23538.0,160.5798,160.5798,160.0741,160.4211,23538.0
2024-09-25 11:20:00,161.67,161.8,161.45,161.47,12440.0,160.3022,160.4311,160.084,160.1038,12440.0
2024-09-25 11:30:00,161.45,161.86,161.38,161.82,30658.0,160.084,160.4905,160.0146,160.4509,30658.0
2024-09-25 11:40:00,161.82,161.87,161.32,161.54,33476.0,160.4509,160.5005,159.9551,160.1733,33476.0
2024-09-25 11:50:00,161.41,161.49,161.12,161.49,51399.0,160.0444,160.1237,159.7568,160.1237,51399.0
2024-09-25 12:00:00,161.45,161.45,161.09,161.41,21769.0,160.084,160.084,159.7271,160.0444,21769.0
2024-09-25 12:10:00,161.46,161.53,161.16,161.16,10821.0,160.0939,160.1633,159.7965,159.7965,10821.0
2024-09-25 12:20:00,161.25,161.41,161.2,161.39,13294.0,159.8857,160.0444,159.8361,160.0245,13294.0
2024-09-25 12:30:00,161.33,161.36,161.05,161.2,26195.0,159.965,159.9948,159.6874,159.8361,26195.0
2024-09-25 12:40:00,161.23,161.28,160.77,160.86,53125.0,159.8659,159.9155,159.4098,159.499,53125.0
2024-09-25 12:50:00,160.9,161.24,160.73,160.73,23116.0,159.5387,159.8758,159.3701,159.3701,23116.0
2024-09-25 13:00:00,160.8,160.97,160.07,160.64,71523.0,159.4395,159.6081,158.7157,159.2809,71523.0
2024-09-25 13:10:00,160.63,160.84,160.46,160.75,12729.0,159.271,159.4792,159.1024,159.3899,12729.0
2024-09-25 13:20:00,160.71,160.75,160.59,160.65,5337.0,159.3503,159.3899,159.2313,159.2908,5337.0
2024-09-25 13:30:00,160.58,160.69,159.92,160.45,61471.0,159.2214,159.3304,158.567,159.0925,61471.0
2024-09-25 13:40:00,160.45,160.48,159.95,160.24,31572.0,159.0925,159.1222,158.5967,158.8843,31572.0
2024-09-25 13:50:00,160.18,161.08,160.18,161.05,41357.0,158.8248,159.7171,158.8248,159.6874,41357.0
2024-09-25 14:00:00,161.06,161.13,160.5,160.61,22102.0,159.6973,159.7667,159.1421,159.2511,22102.0
2024-09-25 14:10:00,160.61,160.63,159.97,160.51,27568.0,159.2511,159.271,158.6165,159.152,27568.0
2024-09-25 14:20:00,160.53,161.0,160.47,160.98,29151.0,159.1718,159.6378,159.1123,159.618,29151.0
2024-09-25 14:30:00,160.94,161.04,160.72,160.87,25571.0,159.5783,159.6775,159.3602,159.5089,25571.0
2024-09-25 14:40:00,160.87,161.0,160.79,160.95,22097.0,159.5089,159.6378,159.4296,159.5882,22097.0
2024-09-25 14:50:00,160.99,161.01,160.62,160.85,30945.0,159.6279,159.6477,159.261,159.4891,30945.0
2024-09-25 15:00:00,160.85,161.02,160.78,160.8,77109.0,159.4891,159.6577,159.4197,159.4395,77109.0
2024-09-25 15:10:00,160.88,160.9,160.6,160.63,33110.0,159.5188,159.5387,159.2412,159.271,33110.0
2024-09-25 15:20:00,160.62,160.74,160.58,160.69,22669.0,159.261,159.38,159.2214,159.3304,22669.0
2024-09-25 15:30:00,160.68,160.7,160.28,160.38,69361.0,159.3205,159.3404,158.9239,159.0231,69361.0
2024-09-25 15:40:00,160.37,160.65,160.27,160.58,89628.0,159.0132,159.2908,158.914,159.2214,89628.0
2024-09-25 15:50:00,160.59,160.97,160.45,160.86,587581.0,159.2313,159.6081,159.0925,159.499,587581.0
2024-09-26 09:30:00,164.55,164.77,163.66,163.91,215635.0,163.1578,163.3759,162.2753,162.5232,215635.0
2024-09-26 09:40:00,163.76,163.95,163.58,163.83,63525.0,162.3745,162.5629,162.196,162.4439,63525.0
2024-09-26 09:50:00,163.84,163.88,163.45,163.82,45385.0,162.4538,162.4935,162.0671,162.434,45385.0
2024-09-26 10:00:00,163.88,164.29,163.18,163.31,102552.0,162.4935,162.9,161.7994,161.9283,102552.0
2024-09-26 10:10:00,163.27,163.62,163.27,163.4,40408.0,161.8886,162.2357,161.8886,162.0175,40408.0
2024-09-26 10:20:00,163.4,163.42,162.84,162.98,73090.0,162.0175,162.0373,161.4623,161.6011,73090.0
2024-09-26 10:30:00,163.05,163.69,162.8,163.6,45634.0,161.6705,162.3051,161.4226,162.2158,45634.0
2024-09-26 10:40:00,163.62,163.62,162.69,162.97,63410.0,162.2357,162.2357,161.3135,161.5912,63410.0
2024-09-26 10:50:00,163.01,163.04,161.73,161.85,93901.0,161.6308,161.6606,160.3616,160.4806,93901.0
2024-09-26 11:00:00,161.8,162.57,161.59,162.39,72937.0,160.4311,161.1945,160.2228,161.0161,72937.0
2024-09-26 11:10:00,162.26,162.33,161.8,161.88,35031.0,160.8872,160.9566,160.4311,160.5104,35031.0
2024-09-26 11:20:00,161.74,161.99,161.67,161.91,19134.0,160.3716,160.6194,160.3022,160.5401,19134.0
2024-09-26 11:30:00,161.84,162.11,161.66,162.11,39448.0,160.4707,160.7384,160.2922,160.7384,39448.0
2024-09-26 11:40:00,162.19,162.5,162.02,162.18,50985.0,160.8178,161.1251,160.6492,160.8078,50985.0
2024-09-26 11:50:00,162.27,162.95,162.19,162.85,44768.0,160.8971,161.5713,160.8178,161.4722,44768.0
2024-09-26 12:00:00,162.83,162.84,162.08,162.3,40374.0,161.4523,161.4623,160.7087,160.9268,40374.0
2024-09-26 12:10:00,162.29,162.39,161.94,162.06,20472.0,160.9169,161.0161,160.5699,160.6889,20472.0
2024-09-26 12:20:00,162.03,162.23,161.8,161.82,21547.0,160.6591,160.8574,160.4311,160.4509,21547.0
2024-09-26 12:30:00,161.81,161.9,161.65,161.88,26616.0,160.441,160.5302,160.2823,160.5104,26616.0
2024-09-26 12:40:00,161.9,162.0,161.53,161.74,27455.0,160.5302,160.6294,160.1633,160.3716,27455.0
2024-09-26 12:50:00,161.71,161.88,161.54,161.71,19132.0,160.3418,160.5104,160.1733,160.3418,19132.0
2024-09-26 13:00:00,161.65,161.97,161.55,161.63,19773.0,160.2823,160.5996,160.1832,160.2625,19773.0
2024-09-26 13:10:00,161.59,161.81,160.72,160.9,74104.0,160.2228,160.441,159.3602,159.5387,74104.0
2024-09-26 13:20:00,160.94,161.74,160.89,161.73,60406.0,159.5783,160.3716,159.5288,160.3616,60406.0
2024-09-26 13:30:00,161.7,162.04,161.69,161.9,57146.0,160.3319,160.669,160.322,160.5302,57146.0
2024-09-26 13:40:00,161.96,162.24,161.95,162.18,68184.0,160.5897,160.8673,160.5798,160.8078,68184.0
2024-09-26 13:50:00,162.2,162.26,162.02,162.04,51146.0,160.8277,160.8872,160.6492,160.669,51146.0
2024-09-26 14:00:00,162.13,162.34,162.12,162.32,65373.0,160.7583,160.9665,160.7483,160.9467,65373.0
2024-09-26 14:10:00,162.3,163.1,162.26,162.75,125872.0,160.9268,161.7201,160.8872,161.373,125872.0
2024-09-26 14:20:00,162.76,162.9,162.71,162.86,85347.0,161.3829,161.5217,161.3334,161.4821,85347.0
2024-09-26 14:30:00,162.84,162.84,162.47,162.75,155340.0,161.4623,161.4623,161.0954,161.373,155340.0
2024-09-26 14:40:00,162.72,162.75,162.45,162.5,109816.0,161.3433,161.373,161.0756,161.1251,109816.0
2024-09-26 14:50:00,162.47,162.82,162.46,162.68,135751.0,161.0954,161.4424,161.0855,161.3036,135751.0
2024-09-26 15:00:00,162.64,162.73,162.54,162.58,119491.0,161.2639,161.3532,161.1648,161.2045,119491.0
2024-09-26 15:10:00,162.65,162.89,162.59,162.76,113282.0,161.2739,161.5118,161.2144,161.3829,113282.0
2024-09-26 15:20:00,162.76,162.86,162.44,162.61,82214.0,161.3829,161.4821,161.0656,161.2342,82214.0
2024-09-26 15:30:00,162.62,162.62,162.34,162.5,21684.0,161.2441,161.2441,160.9665,161.1251,21684.0
2024-09-26 15:40:00,162.53,162.73,162.47,162.73,27234.0,161.1549,161.3532,161.0954,161.3532,27234.0
2024-09-26 15:50:00,162.75,163.14,162.43,162.74,138749.0,161.373,161.7597,161.0557,161.3631,138749.0
2024-09-27 09:30:00,163.54,163.7,163.16,163.16,80331.0,162.1563,162.315,161.7795,161.7795,80331.0
2024-09-27 09:40:00,163.2,163.43,163.08,163.22,58439.0,161.8192,162.0473,161.7002,161.839,58439.0
2024-09-27 09:50:00,163.18,163.27,162.95,163.22,23131.0,161.7994,161.8886,161.5713,161.839,23131.0
2024-09-27 10:00:00,163.31,163.79,162.89,163.41,79585.0,161.9283,162.4042,161.5118,162.0274,79585.0
2024-09-27 10:10:00,163.39,163.59,163.08,163.36,24997.0,162.0076,162.2059,161.7002,161.9779,24997.0
2024-09-27 10:20:00,163.43,164.25,163.43,163.96,75790.0,162.0473,162.8603,162.0473,162.5728,75790.0
2024-09-27 10:30:00,163.96,164.0,163.45,163.93,60943.0,162.5728,162.6124,162.0671,162.543,60943.0
2024-09-27 10:40:00,163.92,164.0,163.62,163.62,30795.0,162.5331,162.6124,162.2357,162.2357,30795.0
2024-09-27 10:50:00,163.77,163.95,163.62,163.81,23847.0,162.3844,162.5629,162.2357,162.424,23847.0
2024-09-27 11:00:00,163.82,163.86,163.46,163.46,37923.0,162.434,162.4736,162.077,162.077,37923.0
2024-09-27 11:10:00,163.48,163.65,163.15,163.22,45795.0,162.0968,162.2654,161.7696,161.839,45795.0
2024-09-27 11:20:00,163.24,163.56,163.16,163.45,39244.0,161.8589,162.1762,161.7795,162.0671,39244.0
2024-09-27 11:30:00,163.42,163.42,163.04,163.17,36486.0,162.0373,162.0373,161.6606,161.7895,36486.0
2024-09-27 11:40:00,163.15,163.37,162.96,163.06,41842.0,161.7696,161.9878,161.5812,161.6804,41842.0
2024-09-27 11:50:00,163.04,163.04,162.72,162.74,90636.0,161.6606,161.6606,161.3433,161.3631,90636.0
2024-09-27 12:00:00,162.75,162.86,162.45,162.5,35315.0,161.373,161.4821,161.0756,161.1251,35315.0
2024-09-27 12:10:00,162.47,162.72,162.25,162.41,44660.0,161.0954,161.3433,160.8772,161.0359,44660.0
2024-09-27 12:20:00,162.49,162.74,162.27,162.56,41613.0,161.1152,161.3631,160.8971,161.1846,41613.0
2024-09-27 12:30:00,162.53,162.76,162.42,162.61,50270.0,161.1549,161.3829,161.0458,161.2342,50270.0
2024-09-27 12:40:00,162.6,162.62,162.4,162.42,15994.0,161.2243,161.2441,161.026,161.0458,15994.0
2024-09-27 12:50:00,162.44,162.54,162.36,162.5,29407.0,161.0656,161.1648,160.9863,161.1251,29407.0
2024-09-27 13:00:00,162.51,162.94,162.18,162.25,186396.0,161.135,161.5614,160.8078,160.8772,186396.0
2024-09-27 13:10:00,162.25,162.43,162.16,162.16,25716.0,160.8772,161.0557,160.788,160.788,25716.0
2024-09-27 13:20:00,162.19,162.37,162.13,162.17,26051.0,160.8178,160.9962,160.7583,160.7979,26051.0
2024-09-27 13:30:00,162.13,162.23,161.94,161.96,31059.0,160.7583,160.8574,160.5699,160.5897,31059.0
2024-09-27 13:40:00,162.01,162.45,162.01,162.41,31050.0,160.6393,161.0756,160.6393,161.0359,31050.0
2024-09-27 13:50:00,162.59,162.72,162.48,162.71,32698.0,161.2144,161.3433,161.1053,161.3334,32698.0
2024-09-27 14:00:00,162.7,162.9,162.28,162.39,35227.0,161.3234,161.5217,160.907,161.0161,35227.0
2024-09-27 14:10:00,162.41,162.48,162.19,162.2,17430.0,161.0359,161.1053,160.8178,160.8277,17430.0
2024-09-27 14:20:00,162.28,162.4,161.66,161.67,40376.0,160.907,161.026,160.2922,160.3022,40376.0
2024-09-27 14:30:00,161.71,161.72,161.0,161.44,75033.0,160.3418,160.3517,159.6378,160.0741,75033.0
2024-09-27 14:40:00,161.42,162.25,161.34,162.22,51474.0,160.0543,160.8772,159.9749,160.8475,51474.0
2024-09-27 14:50:00,162.14,162.65,161.97,162.49,37612.0,160.7682,161.2739,160.5996,161.1152,37612.0
2024-09-27 15:00:00,162.52,162.59,162.27,162.34,51578.0,161.145,161.2144,160.8971,160.9665,51578.0
2024-09-27 15:10:00,162.37,162.6,162.23,162.47,42278.0,160.9962,161.2243,160.8574,161.0954,42278.0
2024-09-27 15:20:00,162.47,162.49,162.04,162.31,23155.0,161.0954,161.1152,160.669,160.9367,23155.0
2024-09-27 15:30:00,162.3,162.4,162.18,162.18,27854.0,160.9268,161.026,160.8078,160.8078,27854.0
2024-09-27 15:40:00,162.17,162.17,161.89,161.89,45330.0,160.7979,160.7979,160.5203,160.5203,45330.0
2024-09-27 15:50:00,161.85,162.38,161.75,161.8,113894.0,160.4806,161.0061,160.3815,160.4311,113894.0
2024-09-30 09:30:00,160.95,161.85,160.94,161.57,214491.0,159.5882,160.4806,159.5783,160.203,214491.0
2024-09-30 09:40:00,161.59,161.67,161.25,161.61,72868.0,160.2228,160.3022,159.8857,160.2427,72868.0
2024-09-30 09:50:00,161.62,161.67,161.15,161.15,28995.0,160.2526,160.3022,159.7866,159.7866,28995.0
2024-09-30 10:00:00,161.12,161.5,161.0,161.38,82134.0,159.7568,160.1336,159.6378,160.0146,82134.0
2024-09-30 10:10:00,161.36,161.42,160.98,161.09,52827.0,159.9948,160.0543,159.618,159.7271,52827.0
2024-09-30 10:20:00,161.09,161.37,160.81,161.37,42956.0,159.7271,160.0047,159.4494,160.0047,42956.0
2024-09-30 10:30:00,161.39,161.84,161.34,161.75,39914.0,160.0245,160.4707,159.9749,160.3815,39914.0
2024-09-30 10:40:00,161.72,161.94,161.61,161.85,30348.0,160.3517,160.5699,160.2427,160.4806,30348.0
2024-09-30 10:50:00,161.81,161.83,161.6,161.69,26984.0,160.441,160.4608,160.2327,160.322,26984.0
2024-09-30 11:00:00,161.71,162.03,161.55,161.55,23504.0,160.3418,160.6591,160.1832,160.1832,23504.0
2024-09-30 11:10:00,161.61,162.06,161.55,161.87,19787.0,160.2427,160.6889,160.1832,160.5005,19787.0
2024-09-30 11:20:00,161.94,162.05,161.72,161.91,8639.0,160.5699,160.6789,160.3517,160.5401,8639.0
2024-09-30 11:30:00,161.98,162.11,161.49,161.5,31141.0,160.6095,160.7384,160.1237,160.1336,31141.0
2024-09-30 11:40:00,161.51,161.95,161.27,161.9,25589.0,160.1435,160.5798,159.9055,160.5302,25589.0
2024-09-30 11:50:00,161.85,161.97,161.81,161.93,12845.0,160.4806,160.5996,160.441,160.56,12845.0
2024-09-30 12:00:00,161.94,162.49,161.94,162.23,36596.0,160.5699,161.1152,160.5699,160.8574,36596.0
2024-09-30 12:10:00,162.39,162.5,162.0,162.29,42728.0,161.0161,161.1251,160.6294,160.9169,42728.0
2024-09-30 12:20:00,162.23,162.49,162.19,162.19,12783.0,160.8574,161.1152,160.8178,160.8178,12783.0
2024-09-30 12:30:00,162.18,162.25,162.03,162.14,12161.0,160.8078,160.8772,160.6591,160.7682,12161.0
2024-09-30 12:40:00,162.06,162.06,161.9,162.0,26648.0,160.6889,160.6889,160.5302,160.6294,26648.0
2024-09-30 12:50:00,162.11,162.11,161.93,161.98,2613.0,160.7384,160.7384,160.56,160.6095,2613.0
2024-09-30 13:00:00,161.86,161.91,161.72,161.74,25002.0,160.4905,160.5401,160.3517,160.3716,25002.0
2024-09-30 13:10:00,161.71,161.84,161.34,161.74,86822.0,160.3418,160.4707,159.9749,160.3716,86822.0
2024-09-30 13:20:00,161.68,161.89,161.52,161.52,20928.0,160.3121,160.5203,160.1534,160.1534,20928.0
2024-09-30 13:30:00,161.49,161.69,161.45,161.58,14098.0,160.1237,160.322,160.084,160.2129,14098.0
2024-09-30 13:40:00,161.64,161.73,161.52,161.72,12341.0,160.2724,160.3616,160.1534,160.3517,12341.0
2024-09-30 13:50:00,161.74,162.05,161.5,161.96,37490.0,160.3716,160.6789,160.1336,160.5897,37490.0
2024-09-30 14:00:00,161.91,161.97,161.42,161.67,18628.0,160.5401,160.5996,160.0543,160.3022,18628.0
2024-09-30 14:10:00,161.64,161.64,160.08,160.12,118137.0,160.2724,160.2724,158.7256,158.7653,118137.0
2024-09-30 14:20:00,160.09,160.15,159.02,159.99,194398.0,158.7355,158.795,157.6746,158.6364,194398.0
2024-09-30 14:30:00,159.96,161.08,159.51,160.96,126304.0,158.6066,159.7171,158.1604,159.5982,126304.0
2024-09-30 14:40:00,160.97,161.5,160.86,161.2,100671.0,159.6081,160.1336,159.499,159.8361,100671.0
2024-09-30 14:50:00,161.23,161.57,161.01,161.15,41114.0,159.8659,160.203,159.6477,159.7866,41114.0
2024-09-30 15:00:00,161.01,161.16,160.54,160.95,51344.0,159.6477,159.7965,159.1817,159.5882,51344.0
2024-09-30 15:10:00,160.96,161.42,160.68,161.39,24270.0,159.5982,160.0543,159.3205,160.0245,24270.0
2024-09-30 15:20:00,161.38,161.42,161.1,161.35,51555.0,160.0146,160.0543,159.737,159.9849,51555.0
2024-09-30 15:30:00,161.3,161.99,161.28,161.92,44598.0,159.9353,160.6194,159.9155,160.55,44598.0
2024-09-30 15:40:00,161.88,162.95,161.76,162.65,144353.0,160.5104,161.5713,160.3914,161.2739,144353.0
2024-09-30 15:50:00,162.63,164.31,162.63,163.97,401252.0,161.254,162.9198,161.254,162.5827,401252.0
2024-10-01 09:30:00,163.39,163.47,160.25,160.86,284158.0,162.0076,162.0869,158.8942,159.499,284158.0
2024-10-01 09:40:00,160.74,161.09,159.59,159.85,209433.0,159.38,159.7271,158.2398,158.4976,209433.0
2024-10-01 09:50:00,159.8,160.18,159.2,159.97,178777.0,158.448,158.8248,157.853,158.6165,178777.0
2024-10-01 10:00:00,159.88,160.69,158.63,158.65,223063.0,158.5273,159.3304,157.2879,157.3077,223063.0
2024-10-01 10:10:00,158.71,159.0,157.95,158.05,183612.0,157.3672,157.6547,156.6136,156.7128,183612.0
2024-10-01 10:20:00,158.08,159.48,157.75,158.3,122109.0,156.7425,158.1307,156.4153,156.9607,122109.0
2024-10-01 10:30:00,158.38,159.1,157.6,158.88,99352.0,157.04,157.7539,156.2666,157.5358,99352.0
2024-10-01 10:40:00,158.9,159.38,158.55,158.64,76742.0,157.5556,158.0315,157.2085,157.2978,76742.0
2024-10-01 10:50:00,158.7,158.95,158.26,158.81,40213.0,157.3573,157.6052,156.921,157.4663,40213.0
2024-10-01 11:00:00,158.76,158.82,157.27,157.27,70224.0,157.4168,157.4763,155.9394,155.9394,70224.0
2024-10-01 11:10:00,157.38,157.53,157.05,157.53,59610.0,156.0484,156.1972,155.7212,156.1972,59610.0
2024-10-01 11:20:00,157.48,158.79,157.38,158.73,67543.0,156.1476,157.4465,156.0484,157.387,67543.0
2024-10-01 11:30:00,158.66,159.5,158.46,159.49,96272.0,157.3176,158.1505,157.1193,158.1406,96272.0
2024-10-01 11:40:00,159.53,160.0,159.11,159.4,68046.0,158.1803,158.6463,157.7638,158.0514,68046.0
2024-10-01 11:50:00,159.37,159.66,159.09,159.09,35758.0,158.0216,158.3092,157.744,157.744,35758.0
2024-10-01 12:00:00,159.0,159.94,158.83,159.73,39686.0,157.6547,158.5868,157.4862,158.3786,39686.0
2024-10-01 12:10:00,159.75,160.12,159.29,159.48,57203.0,158.3984,158.7653,157.9423,158.1307,57203.0
2024-10-01 12:20:00,159.54,159.77,158.93,159.46,55290.0,158.1902,158.4182,157.5853,158.1109,55290.0
2024-10-01 12:30:00,159.43,159.5,158.25,158.62,74604.0,158.0811,158.1505,156.9111,157.278,74604.0
2024-10-01 12:40:00,158.77,158.92,157.55,158.0,86921.0,157.4267,157.5754,156.217,156.6632,86921.0
2024-10-01 12:50:00,158.11,159.55,158.11,159.05,102464.0,156.7723,158.2001,156.7723,157.7043,102464.0
2024-10-01 13:00:00,159.11,159.11,157.96,158.26,55405.0,157.7638,157.7638,156.6235,156.921,55405.0
2024-10-01 13:10:00,158.28,158.46,157.44,157.45,28599.0,156.9408,157.1193,156.1079,156.1179,28599.0
2024-10-01 13:20:00,157.58,157.95,157.3,157.4,30937.0,156.2468,156.6136,155.9691,156.0683,30937.0
2024-10-01 13:30:00,157.39,158.62,157.3,158.19,63423.0,156.0584,157.278,155.9691,156.8516,63423.0
2024-10-01 13:40:00,158.07,159.11,158.05,158.67,40291.0,156.7326,157.7638,156.7128,157.3275,40291.0
2024-10-01 13:50:00,158.68,159.95,158.66,159.92,41412.0,157.3374,158.5967,157.3176,158.567,41412.0
2024-10-01 14:00:00,160.0,160.52,159.97,160.41,142496.0,158.6463,159.1619,158.6165,159.0528,142496.0
2024-10-01 14:10:00,160.36,161.07,160.24,160.77,83179.0,159.0032,159.7072,158.8843,159.4098,83179.0
2024-10-01 14:20:00,160.75,160.99,160.58,160.92,47782.0,159.3899,159.6279,159.2214,159.5585,47782.0
2024-10-01 14:30:00,160.9,161.3,160.57,160.87,60938.0,159.5387,159.9353,159.2115,159.5089,60938.0
2024-10-01 14:40:00,161.0,161.07,160.62,160.75,33752.0,159.6378,159.7072,159.261,159.3899,33752.0
2024-10-01 14:50:00,160.76,161.0,160.39,160.83,38869.0,159.3999,159.6378,159.033,159.4693,38869.0
2024-10-01 15:00:00,160.84,160.9,160.46,160.78,18472.0,159.4792,159.5387,159.1024,159.4197,18472.0
2024-10-01 15:10:00,160.77,160.77,160.14,160.47,22796.0,159.4098,159.4098,158.7851,159.1123,22796.0
2024-10-01 15:20:00,160.41,160.9,160.41,160.72,29277.0,159.0528,159.5387,159.0528,159.3602,29277.0
2024-10-01 15:30:00,160.72,160.72,159.56,159.94,79448.0,159.3602,159.3602,158.21,158.5868,79448.0
2024-10-01 15:40:00,160.03,160.23,159.53,159.65,62556.0,158.676,158.8743,158.1803,158.2992,62556.0
2024-10-01 15:50:00,159.75,159.82,159.11,159.4,199462.0,158.3984,158.4678,157.7638,158.0514,199462.0
2024-10-02 09:30:00,158.51,158.52,156.94,157.15,221007.0,157.1689,157.1788,155.6122,155.8204,221007.0
2024-10-02 09:40:00,157.14,158.24,156.44,158.08,197080.0,155.8105,156.9012,155.1164,156.7425,197080.0
2024-10-02 09:50:00,158.1,158.36,157.87,158.0,133817.0,156.7624,157.0202,156.5343,156.6632,133817.0
2024-10-02 10:00:00,157.94,159.0,157.84,158.43,111333.0,156.6037,157.6547,156.5046,157.0896,111333.0
2024-10-02 10:10:00,158.39,159.21,158.39,159.07,65635.0,157.0499,157.863,157.0499,157.7241,65635.0
2024-10-02 10:20:00,159.15,159.45,158.2,159.08,104642.0,157.8035,158.1009,156.8615,157.7341,104642.0
2024-10-02 10:30:00,158.98,159.53,158.73,159.19,103533.0,157.6349,158.1803,157.387,157.8431,103533.0
2024-10-02 10:40:00,159.14,160.14,159.14,160.07,83634.0,157.7936,158.7851,157.7936,158.7157,83634.0
2024-10-02 10:50:00,160.15,160.16,158.91,158.96,97677.0,158.795,158.8049,157.5655,157.6151,97677.0
2024-10-02 11:00:00,158.97,159.73,158.9,159.39,82857.0,157.625,158.3786,157.5556,158.0414,82857.0
2024-10-02 11:10:00,159.42,160.28,159.27,160.23,67228.0,158.0712,158.9239,157.9225,158.8743,67228.0
2024-10-02 11:20:00,160.18,160.22,159.55,160.02,39853.0,158.8248,158.8644,158.2001,158.6661,39853.0
2024-10-02 11:30:00,160.13,160.25,159.87,160.11,44992.0,158.7752,158.8942,158.5174,158.7554,44992.0
2024-10-02 11:40:00,160.04,160.33,160.04,160.25,28734.0,158.6859,158.9735,158.6859,158.8942,28734.0
2024-10-02 11:50:00,160.28,160.29,159.77,159.99,39381.0,158.9239,158.9338,158.4182,158.6364,39381.0
2024-10-02 12:00:00,160.0,160.26,159.91,159.92,26772.0,158.6463,158.9041,158.557,158.567,26772.0
2024-10-02 12:10:00,160.03,160.24,159.59,159.63,35026.0,158.676,158.8843,158.2398,158.2794,35026.0
2024-10-02 12:20:00,159.64,160.22,159.48,160.0,40055.0,158.2893,158.8644,158.1307,158.6463,40055.0
2024-10-02 12:30:00,159.96,159.96,159.45,159.61,23844.0,158.6066,158.6066,158.1009,158.2596,23844.0
2024-10-02 12:40:00,159.6,159.62,159.21,159.24,43119.0,158.2497,158.2695,157.863,157.8927,43119.0
2024-10-02 12:50:00,159.17,159.35,158.65,158.66,47426.0,157.8233,158.0018,157.3077,157.3176,47426.0
2024-10-02 13:00:00,158.56,158.96,158.56,158.67,32619.0,157.2185,157.6151,157.2185,157.3275,32619.0
2024-10-02 13:10:00,158.82,158.88,158.47,158.82,34405.0,157.4763,157.5358,157.1292,157.4763,34405.0
2024-10-02 13:20:00,158.78,159.32,158.64,159.11,42387.0,157.4366,157.972,157.2978,157.7638,42387.0
2024-10-02 13:30:00,159.0,159.15,158.36,158.95,52596.0,157.6547,157.8035,157.0202,157.6052,52596.0
2024-10-02 13:40:00,158.98,159.43,158.76,159.4,40433.0,157.6349,158.0811,157.4168,158.0514,40433.0
2024-10-02 13:50:00,159.4,159.69,159.37,159.64,41646.0,158.0514,158.3389,158.0216,158.2893,41646.0
2024-10-02 14:00:00,159.61,159.86,159.61,159.7,16586.0,158.2596,158.5075,158.2596,158.3488,16586.0
2024-10-02 14:10:00,159.72,159.78,159.6,159.68,9504.0,158.3687,158.4281,158.2497,158.329,9504.0
2024-10-02 14:20:00,159.69,159.69,158.57,159.11,67921.0,158.3389,158.3389,157.2284,157.7638,67921.0
2024-10-02 14:30:00,159.12,159.4,158.91,159.22,26606.0,157.7737,158.0514,157.5655,157.8729,26606.0
2024-10-02 14:40:00,159.3,159.58,159.3,159.56,17211.0,157.9522,158.2298,157.9522,158.21,17211.0
2024-10-02 14:50:00,159.54,159.6,159.35,159.52,18457.0,158.1902,158.2497,158.0018,158.1703,18457.0
2024-10-02 15:00:00,159.49,159.75,159.4,159.67,62608.0,158.1406,158.3984,158.0514,158.3191,62608.0
2024-10-02 15:10:00,159.78,159.79,159.64,159.76,23565.0,158.4281,158.4381,158.2893,158.4083,23565.0
2024-10-02 15:20:00,159.83,159.87,159.6,159.76,35745.0,158.4777,158.5174,158.2497,158.4083,35745.0
2024-10-02 15:30:00,159.68,159.78,159.48,159.62,22682.0,158.329,158.4281,158.1307,158.2695,22682.0
2024-10-02 15:40:00,159.58,159.95,159.45,159.9,40056.0,158.2298,158.5967,158.1009,158.5471,40056.0
2024-10-02 15:50:00,159.9,159.91,159.32,159.39,124938.0,158.5471,158.557,157.972,158.0414,124938.0
2024-10-03 09:30:00,158.19,158.83,157.99,158.1,107470.0,156.8516,157.4862,156.6533,156.7624,107470.0
2024-10-03 09:40:00,158.12,158.52,157.79,157.92,63765.0,156.7822,157.1788,156.455,156.5839,63765.0
2024-10-03 09:50:00,157.94,158.94,157.71,158.61,85039.0,156.6037,157.5952,156.3757,157.268,85039.0
2024-10-03 10:00:00,158.84,160.02,158.56,160.01,125275.0,157.4961,158.6661,157.2185,158.6562,125275.0
2024-10-03 10:10:00,160.05,160.21,158.1,159.14,182709.0,158.6959,158.8545,156.7624,157.7936,182709.0
2024-10-03 10:20:00,159.15,159.21,157.68,157.97,157871.0,157.8035,157.863,156.3459,156.6335,157871.0
2024-10-03 10:30:00,157.83,159.04,157.43,158.48,114020.0,156.4946,157.6944,156.098,157.1391,114020.0
2024-10-03 10:40:00,158.62,158.85,157.25,158.14,69404.0,157.278,157.506,155.9195,156.802,69404.0
2024-10-03 10:50:00,158.34,159.02,157.51,157.6,51284.0,157.0003,157.6746,156.1773,156.2666,51284.0
2024-10-03 11:00:00,157.5,158.18,157.22,157.86,58972.0,156.1674,156.8417,155.8898,156.5244,58972.0
2024-10-03 11:10:00,157.97,158.33,157.75,157.99,21137.0,156.6335,156.9904,156.4153,156.6533,21137.0
2024-10-03 11:20:00,157.98,158.63,157.85,158.25,13535.0,156.6434,157.2879,156.5145,156.9111,13535.0
2024-10-03 11:30:00,158.3,158.82,158.29,158.56,21392.0,156.9607,157.4763,156.9507,157.2185,21392.0
2024-10-03 11:40:00,158.8,159.33,158.79,158.98,49717.0,157.4564,157.9819,157.4465,157.6349,49717.0
2024-10-03 11:50:00,159.05,159.5,159.05,159.05,33455.0,157.7043,158.1505,157.7043,157.7043,33455.0
2024-10-03 12:00:00,159.13,159.4,158.99,159.25,22320.0,157.7836,158.0514,157.6448,157.9026,22320.0
2024-10-03 12:10:00,159.37,159.42,159.21,159.41,10799.0,158.0216,158.0712,157.863,158.0613,10799.0
2024-10-03 12:20:00,159.35,159.66,159.27,159.27,12583.0,158.0018,158.3092,157.9225,157.9225,12583.0
2024-10-03 12:30:00,159.27,159.27,158.7,158.88,14177.0,157.9225,157.9225,157.3573,157.5358,14177.0
2024-10-03 12:40:00,158.7,158.8,157.24,157.49,61456.0,157.3573,157.4564,155.9096,156.1575,61456.0
2024-10-03 12:50:00,157.45,157.8,156.93,157.32,107868.0,156.1179,156.4649,155.6023,155.989,107868.0
2024-10-03 13:00:00,157.32,157.32,156.6,157.12,107760.0,155.989,155.989,155.275,155.7906,107760.0
2024-10-03 13:10:00,156.99,157.3,156.84,156.87,33659.0,155.6617,155.9691,155.513,155.5428,33659.0
2024-10-03 13:20:00,156.91,158.21,156.91,157.41,150793.0,155.5824,156.8714,155.5824,156.0782,150793.0
2024-10-03 13:30:00,157.35,158.1,157.3,157.53,38727.0,156.0187,156.7624,155.9691,156.1972,38727.0
2024-10-03 13:40:00,157.59,157.92,157.12,157.64,23132.0,156.2567,156.5839,155.7906,156.3062,23132.0
2024-10-03 13:50:00,157.51,157.93,157.51,157.91,10095.0,156.1773,156.5938,156.1773,156.574,10095.0
2024-10-03 14:00:00,157.98,158.13,157.68,157.96,12473.0,156.6434,156.7921,156.3459,156.6235,12473.0
2024-10-03 14:10:00,157.91,158.13,157.84,158.13,11475.0,156.574,156.7921,156.5046,156.7921,11475.0
2024-10-03 14:20:00,158.14,158.18,157.37,157.84,27316.0,156.802,156.8417,156.0385,156.5046,27316.0
2024-10-03 14:30:00,157.82,157.92,157.59,157.87,9250.0,156.4847,156.5839,156.2567,156.5343,9250.0
2024-10-03 14:40:00,157.96,158.02,157.8,157.84,10458.0,156.6235,156.683,156.4649,156.5046,10458.0
2024-10-03 14:50:00,157.84,158.0,157.64,157.68,6671.0,156.5046,156.6632,156.3062,156.3459,6671.0
2024-10-03 15:00:00,157.57,157.61,157.18,157.42,46316.0,156.2368,156.2765,155.8501,156.0881,46316.0
2024-10-03 15:10:00,157.31,157.49,157.05,157.43,16586.0,155.979,156.1575,155.7212,156.098,16586.0
2024-10-03 15:20:00,157.42,157.71,157.27,157.42,31011.0,156.0881,156.3757,155.9394,156.0881,31011.0
2024-10-03 15:30:00,157.45,157.83,157.39,157.8,43574.0,156.1179,156.4946,156.0584,156.4649,43574.0
2024-10-03 15:40:00,157.75,158.01,157.41,157.98,29147.0,156.4153,156.6731,156.0782,156.6434,29147.0
2024-10-03 15:50:00,157.98,158.93,157.71,158.49,100540.0,156.6434,157.5853,156.3757,157.1491,100540.0
2024-10-04 09:30:00,162.2,162.51,161.31,161.88,200680.0,160.8277,161.135,159.9452,160.5104,200680.0
2024-10-04 09:40:00,161.87,162.28,161.74,161.99,80666.0,160.5005,160.907,160.3716,160.6194,80666.0
2024-10-04 09:50:00,161.97,162.11,160.14,160.33,170569.0,160.5996,160.7384,158.7851,158.9735,170569.0
2024-10-04 10:00:00,160.32,161.17,159.47,159.66,157910.0,158.9636,159.8064,158.1208,158.3092,157910.0
2024-10-04 10:10:00,159.44,161.02,159.2,160.62,108504.0,158.091,159.6577,157.853,159.261,108504.0
2024-10-04 10:20:00,160.47,160.52,158.85,159.23,123817.0,159.1123,159.1619,157.506,157.8828,123817.0
2024-10-04 10:30:00,159.1,159.41,158.7,158.86,128158.0,157.7539,158.0613,157.3573,157.5159,128158.0
2024-10-04 10:40:00,158.89,159.79,158.86,159.64,80329.0,157.5457,158.4381,157.5159,158.2893,80329.0
2024-10-04 10:50:00,159.64,160.28,159.63,160.23,72097.0,158.2893,158.9239,158.2794,158.8743,72097.0
2024-10-04 11:00:00,160.35,160.85,160.27,160.46,65531.0,158.9933,159.4891,158.914,159.1024,65531.0
2024-10-04 11:10:00,160.58,160.7,159.76,160.07,53461.0,159.2214,159.3404,158.4083,158.7157,53461.0
2024-10-04 11:20:00,159.8,159.8,158.82,159.21,54743.0,158.448,158.448,157.4763,157.863,54743.0
2024-10-04 11:30:00,159.02,159.44,158.8,159.31,68181.0,157.6746,158.091,157.4564,157.9621,68181.0
2024-10-04 11:40:00,159.38,159.97,159.37,159.45,46784.0,158.0315,158.6165,158.0216,158.1009,46784.0
2024-10-04 11:50:00,159.43,160.6,159.42,160.6,74580.0,158.0811,159.2412,158.0712,159.2412,74580.0
2024-10-04 12:00:00,160.62,160.88,159.92,159.92,63339.0,159.261,159.5188,158.567,158.567,63339.0
2024-10-04 12:10:00,160.02,160.39,159.97,160.39,40805.0,158.6661,159.033,158.6165,159.033,40805.0
2024-10-04 12:20:00,160.38,160.45,159.8,160.05,63196.0,159.0231,159.0925,158.448,158.6959,63196.0
2024-10-04 12:30:00,160.03,161.33,159.87,161.13,44796.0,158.676,159.965,158.5174,159.7667,44796.0
2024-10-04 12:40:00,161.19,161.46,160.88,161.31,49667.0,159.8262,160.0939,159.5188,159.9452,49667.0
2024-10-04 12:50:00,161.31,161.34,160.78,161.11,36162.0,159.9452,159.9749,159.4197,159.7469,36162.0
2024-10-04 13:00:00,161.08,161.12,160.88,160.96,16044.0,159.7171,159.7568,159.5188,159.5982,16044.0
2024-10-04 13:10:00,160.84,161.43,160.84,161.38,34678.0,159.4792,160.0642,159.4792,160.0146,34678.0
2024-10-04 13:20:00,161.47,161.55,161.08,161.11,29355.0,160.1038,160.1832,159.7171,159.7469,29355.0
2024-10-04 13:30:00,161.12,161.39,159.87,160.64,49383.0,159.7568,160.0245,158.5174,159.2809,49383.0
2024-10-04 13:40:00,160.65,161.5,160.64,161.14,27973.0,159.2908,160.1336,159.2809,159.7766,27973.0
2024-10-04 13:50:00,161.08,161.16,160.32,160.41,32278.0,159.7171,159.7965,158.9636,159.0528,32278.0
2024-10-04 14:00:00,160.45,160.6,160.3,160.52,25690.0,159.0925,159.2412,158.9437,159.1619,25690.0
2024-10-04 14:10:00,160.51,160.54,160.0,160.49,47924.0,159.152,159.1817,158.6463,159.1321,47924.0
2024-10-04 14:20:00,160.6,160.96,160.58,160.89,15040.0,159.2412,159.5982,159.2214,159.5288,15040.0
2024-10-04 14:30:00,160.88,161.02,160.76,160.94,13921.0,159.5188,159.6577,159.3999,159.5783,13921.0
2024-10-04 14:40:00,160.96,161.1,160.87,161.07,15291.0,159.5982,159.737,159.5089,159.7072,15291.0
2024-10-04 14:50:00,161.2,161.53,161.16,161.48,40047.0,159.8361,160.1633,159.7965,160.1138,40047.0
2024-10-04 15:00:00,161.41,161.46,161.19,161.45,36492.0,160.0444,160.0939,159.8262,160.084,36492.0
2024-10-04 15:10:00,161.45,161.53,161.27,161.51,23454.0,160.084,160.1633,159.9055,160.1435,23454.0
2024-10-04 15:20:00,161.52,162.06,161.46,161.95,86940.0,160.1534,160.6889,160.0939,160.5798,86940.0
2024-10-04 15:30:00,161.93,162.49,161.82,162.27,76036.0,160.56,161.1152,160.4509,160.8971,76036.0
2024-10-04 15:40:00,162.34,162.56,162.06,162.37,65378.0,160.9665,161.1846,160.6889,160.9962,65378.0
2024-10-04 15:50:00,162.39,163.04,162.23,162.66,212903.0,161.0161,161.6606,160.8574,161.2838,212903.0
2024-10-07 09:30:00,161.27,161.54,160.8,161.23,122221.0,159.9055,160.1733,159.4395,159.8659,122221.0
2024-10-07 09:40:00,161.16,161.42,160.75,161.08,57761.0,159.7965,160.0543,159.3899,159.7171,57761.0
2024-10-07 09:50:00,161.11,161.2,160.6,160.75,52544.0,159.7469,159.8361,159.2412,159.3899,52544.0
2024-10-07 10:00:00,160.8,161.57,160.73,160.99,66101.0,159.4395,160.203,159.3701,159.6279,66101.0
2024-10-07 10:10:00,161.18,161.79,160.92,161.64,56678.0,159.8163,160.4211,159.5585,160.2724,56678.0
2024-10-07 10:20:00,161.72,161.72,161.23,161.45,41554.0,160.3517,160.3517,159.8659,160.084,41554.0
2024-10-07 10:30:00,161.44,161.52,161.14,161.21,51152.0,160.0741,160.1534,159.7766,159.846,51152.0
2024-10-07 10:40:00,161.24,161.39,160.96,161.1,74084.0,159.8758,160.0245,159.5982,159.737,74084.0
2024-10-07 10:50:00,161.12,161.48,161.12,161.25,66080.0,159.7568,160.1138,159.7568,159.8857,66080.0
2024-10-07 11:00:00,161.2,161.2,160.67,161.05,92287.0,159.8361,159.8361,159.3106,159.6874,92287.0
2024-10-07 11:10:00,161.02,161.6,161.02,161.56,69361.0,159.6577,160.2327,159.6577,160.1931,69361.0
2024-10-07 11:20:00,161.53,161.66,161.32,161.47,17229.0,160.1633,160.2922,159.9551,160.1038,17229.0
2024-10-07 11:30:00,161.55,161.62,161.3,161.3,25589.0,160.1832,160.2526,159.9353,159.9353,25589.0
2024-10-07 11:40:00,161.39,161.62,161.17,161.24,21904.0,160.0245,160.2526,159.8064,159.8758,21904.0
2024-10-07 11:50:00,161.23,161.32,161.08,161.15,19765.0,159.8659,159.9551,159.7171,159.7866,19765.0
2024-10-07 12:00:00,161.11,161.11,160.62,160.71,57656.0,159.7469,159.7469,159.261,159.3503,57656.0
2024-10-07 12:10:00,160.67,161.11,160.25,160.99,103725.0,159.3106,159.7469,158.8942,159.6279,103725.0
2024-10-07 12:20:00,160.98,161.14,160.9,160.95,21105.0,159.618,159.7766,159.5387,159.5882,21105.0
2024-10-07 12:30:00,160.86,160.94,160.64,160.77,32650.0,159.499,159.5783,159.2809,159.4098,32650.0
2024-10-07 12:40:00,160.69,160.7,160.37,160.64,77069.0,159.3304,159.3404,159.0132,159.2809,77069.0
2024-10-07 12:50:00,160.66,160.73,160.51,160.66,61572.0,159.3007,159.3701,159.152,159.3007,61572.0
2024-10-07 13:00:00,160.67,160.9,160.64,160.81,29913.0,159.3106,159.5387,159.2809,159.4494,29913.0
2024-10-07 13:10:00,160.84,161.01,160.84,160.9,40319.0,159.4792,159.6477,159.4792,159.5387,40319.0
2024-10-07 13:20:00,160.88,160.93,160.48,160.49,17721.0,159.5188,159.5684,159.1222,159.1321,17721.0
2024-10-07 13:30:00,160.43,160.56,160.3,160.51,44222.0,159.0726,159.2015,158.9437,159.152,44222.0
2024-10-07 13:40:00,160.42,160.5,160.22,160.26,33069.0,159.0627,159.1421,158.8644,158.9041,33069.0
2024-10-07 13:50:00,160.25,160.52,160.0,160.48,46447.0,158.8942,159.1619,158.6463,159.1222,46447.0
2024-10-07 14:00:00,160.47,160.52,159.72,159.85,99562.0,159.1123,159.1619,158.3687,158.4976,99562.0
2024-10-07 14:10:00,159.82,160.15,159.78,159.88,79887.0,158.4678,158.795,158.4281,158.5273,79887.0
2024-10-07 14:20:00,159.9,159.96,159.72,159.75,53993.0,158.5471,158.6066,158.3687,158.3984,53993.0
2024-10-07 14:30:00,159.72,159.72,158.39,158.89,146840.0,158.3687,158.3687,157.0499,157.5457,146840.0
2024-10-07 14:40:00,158.87,159.26,157.37,157.61,142198.0,157.5258,157.9125,156.0385,156.2765,142198.0
2024-10-07 14:50:00,157.61,158.01,157.26,157.3,109812.0,156.2765,156.6731,155.9295,155.9691,109812.0
2024-10-07 15:00:00,157.43,158.51,157.31,158.32,105970.0,156.098,157.1689,155.979,156.9805,105970.0
2024-10-07 15:10:00,158.4,158.42,158.08,158.33,62372.0,157.0598,157.0796,156.7425,156.9904,62372.0
2024-10-07 15:20:00,158.36,158.67,158.22,158.32,57503.0,157.0202,157.3275,156.8813,156.9805,57503.0
2024-10-07 15:30:00,158.32,158.37,157.45,157.9,69259.0,156.9805,157.0301,156.1179,156.564,69259.0
2024-10-07 15:40:00,157.91,157.93,157.41,157.89,58899.0,156.574,156.5938,156.0782,156.5541,58899.0
2024-10-07 15:50:00,157.98,159.02,157.76,158.29,215459.0,156.6434,157.6746,156.4252,156.9507,215459.0
2024-10-08 09:30:00,160.37,160.46,159.7,159.81,146362.0,159.0132,159.1024,158.3488,158.4579,146362.0
2024-10-08 09:40:00,159.74,160.19,159.66,160.09,74973.0,158.3885,158.8347,158.3092,158.7355,74973.0
2024-10-08 09:50:00,159.9,160.75,159.76,160.67,91939.0,158.5471,159.3899,158.4083,159.3106,91939.0
2024-10-08 10:00:00,160.69,161.15,160.69,160.9,119025.0,159.3304,159.7866,159.3304,159.5387,119025.0
2024-10-08 10:10:00,160.92,160.94,160.37,160.68,37757.0,159.5585,159.5783,159.0132,159.3205,37757.0
2024-10-08 10:20:00,160.58,160.85,160.47,160.77,24556.0,159.2214,159.4891,159.1123,159.4098,24556.0
2024-10-08 10:30:00,160.77,161.03,160.66,160.93,44069.0,159.4098,159.6676,159.3007,159.5684,44069.0
2024-10-08 10:40:00,160.93,162.15,160.85,161.75,133700.0,159.5684,160.7781,159.4891,160.3815,133700.0
2024-10-08 10:50:00,161.75,161.82,161.42,161.57,37425.0,160.3815,160.4509,160.0543,160.203,37425.0
2024-10-08 11:00:00,161.62,161.8,161.56,161.56,19548.0,160.2526,160.4311,160.1931,160.1931,19548.0
2024-10-08 11:10:00,161.58,161.59,161.2,161.32,28026.0,160.2129,160.2228,159.8361,159.9551,28026.0
2024-10-08 11:20:00,161.42,161.67,161.27,161.64,31016.0,160.0543,160.3022,159.9055,160.2724,31016.0
2024-10-08 11:30:00,161.68,161.74,161.48,161.58,29302.0,160.3121,160.3716,160.1138,160.2129,29302.0
2024-10-08 11:40:00,161.63,161.83,161.57,161.64,14629.0,160.2625,160.4608,160.203,160.2724,14629.0
2024-10-08 11:50:00,161.72,161.99,161.7,161.93,58276.0,160.3517,160.6194,160.3319,160.56,58276.0
2024-10-08 12:00:00,161.9,161.95,161.3,161.4,61872.0,160.5302,160.5798,159.9353,160.0344,61872.0
2024-10-08 12:10:00,161.46,161.66,161.36,161.56,13237.0,160.0939,160.2922,159.9948,160.1931,13237.0
2024-10-08 12:20:00,161.52,161.79,161.51,161.73,8420.0,160.1534,160.4211,160.1435,160.3616,8420.0
2024-10-08 12:30:00,161.75,161.9,161.64,161.7,10704.0,160.3815,160.5302,160.2724,160.3319,10704.0
2024-10-08 12:40:00,161.83,161.85,161.37,161.5,21968.0,160.4608,160.4806,160.0047,160.1336,21968.0
2024-10-08 12:50:00,161.48,161.67,161.4,161.63,13104.0,160.1138,160.3022,160.0344,160.2625,13104.0
2024-10-08 13:00:00,161.55,161.67,160.51,160.74,47634.0,160.1832,160.3022,159.152,159.38,47634.0
2024-10-08 13:10:00,160.74,161.09,160.56,160.87,50350.0,159.38,159.7271,159.2015,159.5089,50350.0
2024-10-08 13:20:00,160.89,161.2,160.89,161.13,32667.0,159.5288,159.8361,159.5288,159.7667,32667.0
2024-10-08 13:30:00,161.0,161.3,161.0,161.08,28321.0,159.6378,159.9353,159.6378,159.7171,28321.0
2024-10-08 13:40:00,161.12,161.25,161.1,161.18,10348.0,159.7568,159.8857,159.737,159.8163,10348.0
2024-10-08 13:50:00,161.13,161.5,161.13,161.5,15244.0,159.7667,160.1336,159.7667,160.1336,15244.0
2024-10-08 14:00:00,161.52,161.66,161.46,161.5,23797.0,160.1534,160.2922,160.0939,160.1336,23797.0
2024-10-08 14:10:00,161.56,161.71,161.5,161.69,12234.0,160.1931,160.3418,160.1336,160.322,12234.0
2024-10-08 14:20:00,161.67,161.73,161.52,161.68,9904.0,160.3022,160.3616,160.1534,160.3121,9904.0
2024-10-08 14:30:00,161.67,162.33,161.49,162.18,61949.0,160.3022,160.9566,160.1237,160.8078,61949.0
2024-10-08 14:40:00,162.17,162.21,161.95,162.08,14566.0,160.7979,160.8376,160.5798,160.7087,14566.0
2024-10-08 14:50:00,162.11,162.43,162.1,162.32,52129.0,160.7384,161.0557,160.7285,160.9467,52129.0
2024-10-08 15:00:00,162.27,162.31,161.97,162.14,44943.0,160.8971,160.9367,160.5996,160.7682,44943.0
2024-10-08 15:10:00,162.12,162.45,162.09,162.43,23527.0,160.7483,161.0756,160.7186,161.0557,23527.0
2024-10-08 15:20:00,162.35,162.53,162.21,162.43,39629.0,160.9764,161.1549,160.8376,161.0557,39629.0
2024-10-08 15:30:00,162.43,163.1,162.34,163.07,63582.0,161.0557,161.7201,160.9665,161.6903,63582.0
2024-10-08 15:40:00,162.98,163.03,162.75,162.87,64139.0,161.6011,161.6506,161.373,161.492,64139.0
2024-10-08 15:50:00,162.83,163.14,162.51,162.71,140042.0,161.4523,161.7597,161.135,161.3334,140042.0
2024-10-09 09:30:00,162.67,162.76,162.12,162.71,97016.0,161.2937,161.3829,160.7483,161.3334,97016.0
2024-10-09 09:40:00,162.71,163.12,162.51,162.86,78907.0,161.3334,161.7399,161.135,161.4821,78907.0
2024-10-09 09:50:00,162.93,163.0,162.73,162.94,27837.0,161.5515,161.6209,161.3532,161.5614,27837.0
2024-10-09 10:00:00,163.04,163.31,162.88,162.99,71047.0,161.6606,161.9283,161.5019,161.611,71047.0
2024-10-09 10:10:00,163.15,163.46,162.92,163.13,38344.0,161.7696,162.077,161.5416,161.7498,38344.0
2024-10-09 10:20:00,163.13,163.67,163.12,163.42,41489.0,161.7498,162.2852,161.7399,162.0373,41489.0
2024-10-09 10:30:00,163.31,163.63,163.29,163.58,43448.0,161.9283,162.2456,161.9084,162.196,43448.0
2024-10-09 10:40:00,163.62,163.68,163.41,163.61,35729.0,162.2357,162.2951,162.0274,162.2257,35729.0
2024-10-09 10:50:00,163.66,164.15,163.65,164.1,37655.0,162.2753,162.7612,162.2654,162.7116,37655.0
2024-10-09 11:00:00,164.1,164.51,164.1,164.4,58217.0,162.7116,163.1181,162.7116,163.0091,58217.0
2024-10-09 11:10:00,164.42,164.7,164.37,164.65,34407.0,163.0289,163.3065,162.9793,163.2569,34407.0
2024-10-09 11:20:00,164.66,165.0,164.6,164.82,48895.0,163.2669,163.604,163.2074,163.4255,48895.0
2024-10-09 11:30:00,164.84,165.33,164.83,165.16,81196.0,163.4453,163.9312,163.4354,163.7626,81196.0
2024-10-09 11:40:00,165.21,165.75,165.18,165.7,68068.0,163.8122,164.3476,163.7825,164.2981,68068.0
2024-10-09 11:50:00,165.71,165.94,165.71,165.83,63833.0,164.308,164.536,164.308,164.427,63833.0
2024-10-09 12:00:00,165.81,165.84,165.24,165.57,85758.0,164.4071,164.4369,163.8419,164.1692,85758.0
2024-10-09 12:10:00,165.62,165.67,164.99,164.99,36857.0,164.2187,164.2683,163.5941,163.5941,36857.0
2024-10-09 12:20:00,164.93,165.41,164.88,165.24,25073.0,163.5346,164.0105,163.485,163.8419,25073.0
2024-10-09 12:30:00,165.25,165.31,165.13,165.26,18061.0,163.8519,163.9114,163.7329,163.8618,18061.0
2024-10-09 12:40:00,165.29,165.47,165.15,165.28,75284.0,163.8915,164.07,163.7527,163.8816,75284.0
2024-10-09 12:50:00,165.3,165.32,164.67,164.94,24023.0,163.9014,163.9213,163.2768,163.5445,24023.0
2024-10-09 13:00:00,164.84,164.95,164.73,164.89,35040.0,163.4453,163.5544,163.3363,163.4949,35040.0
2024-10-09 13:10:00,164.9,165.55,164.9,165.39,39832.0,163.5048,164.1493,163.5048,163.9907,39832.0
2024-10-09 13:20:00,165.34,165.55,165.34,165.46,28210.0,163.9411,164.1493,163.9411,164.0601,28210.0
2024-10-09 13:30:00,165.43,165.57,165.3,165.41,35489.0,164.0303,164.1692,163.9014,164.0105,35489.0
2024-10-09 13:40:00,165.41,165.46,165.23,165.29,16745.0,164.0105,164.0601,163.832,163.8915,16745.0
2024-10-09 13:50:00,165.24,165.24,164.19,164.8,91945.0,163.8419,163.8419,162.8008,163.4057,91945.0
2024-10-09 14:00:00,164.8,165.25,164.75,165.09,57831.0,163.4057,163.8519,163.3561,163.6932,57831.0
2024-10-09 14:10:00,165.07,165.07,164.73,164.81,47012.0,163.6734,163.6734,163.3363,163.4156,47012.0
2024-10-09 14:20:00,164.82,165.5,164.58,165.36,70765.0,163.4255,164.0997,163.1875,163.9609,70765.0
2024-10-09 14:30:00,165.32,165.39,165.02,165.2,22565.0,163.9213,163.9907,163.6238,163.8023,22565.0
2024-10-09 14:40:00,165.22,165.42,165.13,165.38,29099.0,163.8221,164.0204,163.7329,163.9808,29099.0
2024-10-09 14:50:00,165.35,165.4,165.09,165.23,41569.0,163.951,164.0006,163.6932,163.832,41569.0
2024-10-09 15:00:00,165.22,165.27,164.82,165.02,40426.0,163.8221,163.8717,163.4255,163.6238,40426.0
2024-10-09 15:10:00,165.06,165.45,164.99,165.45,26639.0,163.6635,164.0502,163.5941,164.0502,26639.0
2024-10-09 15:20:00,165.44,165.71,165.43,165.65,50049.0,164.0403,164.308,164.0303,164.2485,50049.0
2024-10-09 15:30:00,165.62,166.31,165.61,166.04,89600.0,164.2187,164.9029,164.2088,164.6352,89600.0
2024-10-09 15:40:00,166.02,166.04,165.74,165.95,50537.0,164.6153,164.6352,164.3377,164.5459,50537.0
2024-10-09 15:50:00,165.98,166.48,165.95,165.95,173822.0,164.5757,165.0715,164.5459,164.5459,173822.0
2024-10-10 09:30:00,164.8,164.95,164.1,164.38,174701.0,163.4057,163.5544,162.7116,162.9892,174701.0
2024-10-10 09:40:00,164.45,164.65,163.72,163.89,127608.0,163.0586,163.2569,162.3348,162.5034,127608.0
2024-10-10 09:50:00,163.85,165.25,163.81,164.55,128402.0,162.4637,163.8519,162.424,163.1578,128402.0
2024-10-10 10:00:00,164.47,165.2,164.4,165.11,62767.0,163.0785,163.8023,163.0091,163.713,62767.0
2024-10-10 10:10:00,165.09,165.51,164.99,165.02,99785.0,163.6932,164.1097,163.5941,163.6238,99785.0
2024-10-10 10:20:00,165.06,165.08,164.73,164.94,44806.0,163.6635,163.6833,163.3363,163.5445,44806.0
2024-10-10 10:30:00,164.89,165.1,164.6,164.87,46458.0,163.4949,163.7031,163.2074,163.4751,46458.0
2024-10-10 10:40:00,164.77,165.18,164.64,164.8,44319.0,163.3759,163.7825,163.247,163.4057,44319.0
2024-10-10 10:50:00,164.78,165.0,164.22,164.46,66108.0,163.3858,163.604,162.8306,163.0685,66108.0
2024-10-10 11:00:00,164.45,165.05,164.24,164.93,80608.0,163.0586,163.6536,162.8504,163.5346,80608.0
2024-10-10 11:10:00,165.0,165.46,164.97,165.24,40004.0,163.604,164.0601,163.5742,163.8419,40004.0
2024-10-10 11:20:00,165.26,165.33,165.04,165.25,27912.0,163.8618,163.9312,163.6436,163.8519,27912.0
2024-10-10 11:30:00,165.22,165.36,164.88,165.35,33174.0,163.8221,163.9609,163.485,163.951,33174.0
2024-10-10 11:40:00,165.36,165.46,165.05,165.35,18215.0,163.9609,164.0601,163.6536,163.951,18215.0
2024-10-10 11:50:00,165.37,165.82,165.3,165.79,105011.0,163.9708,164.417,163.9014,164.3873,105011.0
2024-10-10 12:00:00,165.78,166.06,165.73,165.94,44445.0,164.3774,164.655,164.3278,164.536,44445.0
2024-10-10 12:10:00,166.03,166.35,166.03,166.26,56840.0,164.6253,164.9426,164.6253,164.8533,56840.0
2024-10-10 12:20:00,166.29,166.29,165.8,165.96,48904.0,164.8831,164.8831,164.3972,164.5559,48904.0
2024-10-10 12:30:00,165.88,165.95,165.52,165.89,30372.0,164.4765,164.5459,164.1196,164.4864,30372.0
2024-10-10 12:40:00,165.88,165.88,164.83,165.12,70308.0,164.4765,164.4765,163.4354,163.723,70308.0
2024-10-10 12:50:00,165.03,165.33,164.94,165.15,49742.0,163.6337,163.9312,163.5445,163.7527,49742.0
2024-10-10 13:00:00,165.17,165.3,164.36,164.52,79449.0,163.7725,163.9014,162.9694,163.128,79449.0
2024-10-10 13:10:00,164.54,164.97,164.47,164.93,66945.0,163.1479,163.5742,163.0785,163.5346,66945.0
2024-10-10 13:20:00,164.97,165.5,164.97,165.28,36415.0,163.5742,164.0997,163.5742,163.8816,36415.0
2024-10-10 13:30:00,165.33,165.56,165.25,165.25,34440.0,163.9312,164.1592,163.8519,163.8519,34440.0
2024-10-10 13:40:00,165.28,165.42,164.74,164.84,49104.0,163.8816,164.0204,163.3462,163.4453,49104.0
2024-10-10 13:50:00,164.83,165.2,163.9,165.18,96810.0,163.4354,163.8023,162.5133,163.7825,96810.0
2024-10-10 14:00:00,165.11,165.13,164.58,164.68,31973.0,163.713,163.7329,163.1875,163.2867,31973.0
2024-10-10 14:10:00,164.81,164.84,164.48,164.59,37110.0,163.4156,163.4453,163.0884,163.1974,37110.0
2024-10-10 14:20:00,164.59,164.68,164.4,164.43,29559.0,163.1974,163.2867,163.0091,163.0388,29559.0
2024-10-10 14:30:00,164.4,164.5,164.21,164.32,43445.0,163.0091,163.1082,162.8207,162.9297,43445.0
2024-10-10 14:40:00,164.37,164.47,163.67,164.32,79718.0,162.9793,163.0785,162.2852,162.9297,79718.0
2024-10-10 14:50:00,164.3,164.49,164.13,164.4,39075.0,162.9099,163.0983,162.7413,163.0091,39075.0
2024-10-10 15:00:00,164.3,164.43,164.0,164.06,58771.0,162.9099,163.0388,162.6124,162.6719,58771.0
2024-10-10 15:10:00,164.11,164.39,164.01,164.34,24899.0,162.7215,162.9991,162.6224,162.9496,24899.0
2024-10-10 15:20:00,164.42,164.57,164.29,164.47,39801.0,163.0289,163.1776,162.9,163.0785,39801.0
2024-10-10 15:30:00,164.41,164.62,164.39,164.61,37485.0,163.019,163.2272,162.9991,163.2173,37485.0
2024-10-10 15:40:00,164.63,164.88,164.48,164.88,33680.0,163.2371,163.485,163.0884,163.485,33680.0
2024-10-10 15:50:00,164.87,165.44,164.84,165.07,196230.0,163.4751,164.0403,163.4453,163.6734,196230.0
2024-10-11 09:30:00,164.82,165.8,164.72,165.32,144041.0,163.4255,164.3972,163.3263,163.9213,144041.0
2024-10-11 09:40:00,165.36,165.8,165.27,165.65,96760.0,163.9609,164.3972,163.8717,164.2485,96760.0
2024-10-11 09:50:00,165.6,166.08,165.6,165.99,93976.0,164.1989,164.6748,164.1989,164.5856,93976.0
2024-10-11 10:00:00,165.96,167.15,165.68,167.1,160997.0,164.5559,165.7358,164.2782,165.6862,160997.0
2024-10-11 10:10:00,167.08,167.84,167.06,167.78,107580.0,165.6664,166.4199,165.6465,166.3605,107580.0
2024-10-11 10:20:00,167.82,168.3,167.48,168.01,97942.0,166.4001,166.8761,166.063,166.5885,97942.0
2024-10-11 10:30:00,168.0,168.25,167.81,167.97,46855.0,166.5786,166.8265,166.3902,166.5488,46855.0
2024-10-11 10:40:00,168.05,168.16,167.28,167.52,95881.0,166.6282,166.7372,165.8647,166.1027,95881.0
2024-10-11 10:50:00,167.49,167.75,167.18,167.46,83531.0,166.0729,166.3307,165.7655,166.0432,83531.0
2024-10-11 11:00:00,167.43,168.03,167.37,167.76,42229.0,166.0134,166.6083,165.9539,166.3406,42229.0
2024-10-11 11:10:00,167.82,167.9,167.51,167.59,50914.0,166.4001,166.4794,166.0927,166.1721,50914.0
2024-10-11 11:20:00,167.43,167.64,167.4,167.51,27435.0,166.0134,166.2216,165.9837,166.0927,27435.0
2024-10-11 11:30:00,167.47,167.88,167.47,167.76,44101.0,166.0531,166.4596,166.0531,166.3406,44101.0
2024-10-11 11:40:00,167.78,167.9,167.5,167.66,21982.0,166.3605,166.4794,166.0828,166.2415,21982.0
2024-10-11 11:50:00,167.65,167.92,167.6,167.92,23220.0,166.2316,166.4993,166.182,166.4993,23220.0
2024-10-11 12:00:00,167.88,167.88,167.56,167.58,26199.0,166.4596,166.4596,166.1423,166.1621,26199.0
2024-10-11 12:10:00,167.56,167.6,167.3,167.35,21573.0,166.1423,166.182,165.8845,165.9341,21573.0
2024-10-11 12:20:00,167.25,167.28,166.88,167.17,48458.0,165.8349,165.8647,165.4681,165.7556,48458.0
2024-10-11 12:30:00,167.13,167.27,166.96,167.04,22044.0,165.716,165.8548,165.5474,165.6267,22044.0
2024-10-11 12:40:00,166.97,167.09,166.67,166.81,31750.0,165.5573,165.6763,165.2598,165.3987,31750.0
2024-10-11 12:50:00,166.85,167.23,166.56,167.22,57951.0,165.4383,165.8151,165.1508,165.8052,57951.0
2024-10-11 13:00:00,167.25,167.42,166.94,167.05,25029.0,165.8349,166.0035,165.5276,165.6366,25029.0
2024-10-11 13:10:00,167.03,167.11,166.85,166.91,19442.0,165.6168,165.6961,165.4383,165.4978,19442.0
2024-10-11 13:20:00,167.03,167.28,166.98,167.28,14747.0,165.6168,165.8647,165.5672,165.8647,14747.0
2024-10-11 13:30:00,167.28,167.4,167.06,167.29,23188.0,165.8647,165.9837,165.6465,165.8746,23188.0
2024-10-11 13:40:00,167.38,167.62,167.35,167.58,23811.0,165.9638,166.2018,165.9341,166.1621,23811.0
2024-10-11 13:50:00,167.54,167.67,167.32,167.5,20336.0,166.1225,166.2514,165.9043,166.0828,20336.0
2024-10-11 14:00:00,167.47,167.73,167.37,167.71,24511.0,166.0531,166.3109,165.9539,166.291,24511.0
2024-10-11 14:10:00,167.73,168.13,167.73,168.03,20381.0,166.3109,166.7075,166.3109,166.6083,20381.0
2024-10-11 14:20:00,168.03,168.03,167.71,167.72,47035.0,166.6083,166.6083,166.291,166.301,47035.0
2024-10-11 14:30:00,167.8,167.86,167.21,167.47,34702.0,166.3803,166.4398,165.7953,166.0531,34702.0
2024-10-11 14:40:00,167.54,167.85,167.41,167.77,15819.0,166.1225,166.4299,165.9936,166.3505,15819.0
2024-10-11 14:50:00,167.71,167.99,167.69,167.95,20519.0,166.291,166.5687,166.2712,166.529,20519.0
2024-10-11 15:00:00,167.96,168.47,167.87,168.21,80014.0,166.5389,167.0446,166.4497,166.7868,80014.0
2024-10-11 15:10:00,168.19,168.48,168.16,168.34,34845.0,166.767,167.0545,166.7372,166.9157,34845.0
2024-10-11 15:20:00,168.34,168.39,168.16,168.28,41449.0,166.9157,166.9653,166.7372,166.8562,41449.0
2024-10-11 15:30:00,168.2,168.47,168.1,168.24,37648.0,166.7769,167.0446,166.6777,166.8166,37648.0
2024-10-11 15:40:00,168.21,168.34,167.95,168.17,77194.0,166.7868,166.9157,166.529,166.7472,77194.0
2024-10-11 15:50:00,168.22,168.3,167.74,167.8,150831.0,166.7967,166.8761,166.3208,166.3803,150831.0
2024-10-14 09:30:00,169.21,170.03,168.94,169.77,188893.0,167.7784,168.5914,167.5106,168.3336,188893.0
2024-10-14 09:40:00,169.81,170.8,169.59,170.74,70250.0,168.3733,169.3549,168.1551,169.2954,70250.0
2024-10-14 09:50:00,170.78,171.02,170.47,171.02,120403.0,169.3351,169.573,169.0277,169.573,120403.0
2024-10-14 10:00:00,171.05,171.21,170.58,170.77,59727.0,169.6028,169.7614,169.1368,169.3252,59727.0
2024-10-14 10:10:00,170.77,170.83,170.44,170.61,59020.0,169.3252,169.3847,168.998,169.1665,59020.0
2024-10-14 10:20:00,170.61,171.3,170.58,171.14,52828.0,169.1665,169.8507,169.1368,169.692,52828.0
2024-10-14 10:30:00,171.16,171.43,171.15,171.36,65664.0,169.7119,169.9796,169.7019,169.9102,65664.0
2024-10-14 10:40:00,171.35,171.45,170.97,171.12,50424.0,169.9003,169.9994,169.5235,169.6722,50424.0
2024-10-14 10:50:00,171.01,171.12,170.51,170.69,43746.0,169.5631,169.6722,169.0674,169.2458,43746.0
2024-10-14 11:00:00,170.63,170.7,170.19,170.7,61026.0,169.1863,169.2558,168.7501,169.2558,61026.0
2024-10-14 11:10:00,170.67,171.06,170.67,171.02,54461.0,169.226,169.6127,169.226,169.573,54461.0
2024-10-14 11:20:00,171.03,171.13,170.48,170.6,36225.0,169.583,169.6821,169.0376,169.1566,36225.0
2024-10-14 11:30:00,170.59,170.9,170.4,170.8,31372.0,169.1467,169.4541,168.9583,169.3549,31372.0
2024-10-14 11:40:00,170.79,171.03,170.68,170.86,8948.0,169.345,169.583,169.2359,169.4144,8948.0
2024-10-14 11:50:00,170.93,171.15,170.9,171.14,20611.0,169.4838,169.7019,169.4541,169.692,20611.0
2024-10-14 12:00:00,171.17,171.37,171.13,171.32,22156.0,169.7218,169.9201,169.6821,169.8705,22156.0
2024-10-14 12:10:00,171.32,171.35,171.15,171.25,40564.0,169.8705,169.9003,169.7019,169.8011,40564.0
2024-10-14 12:20:00,171.28,171.55,171.26,171.41,18845.0,169.8308,170.0986,169.811,169.9597,18845.0
2024-10-14 12:30:00,171.42,171.62,171.42,171.58,7240.0,169.9697,170.168,169.9697,170.1283,7240.0
2024-10-14 12:40:00,171.6,171.63,171.39,171.5,24375.0,170.1481,170.1779,169.9399,170.049,24375.0
2024-10-14 12:50:00,171.49,171.63,171.41,171.47,10299.0,170.0391,170.1779,169.9597,170.0192,10299.0
2024-10-14 13:00:00,171.49,171.75,171.43,171.45,28851.0,170.0391,170.2969,169.9796,169.9994,28851.0
2024-10-14 13:10:00,171.5,171.53,171.34,171.41,11672.0,170.049,170.0787,169.8903,169.9597,11672.0
2024-10-14 13:20:00,171.41,171.47,171.33,171.43,10278.0,169.9597,170.0192,169.8804,169.9796,10278.0
2024-10-14 13:30:00,171.47,171.47,171.25,171.42,15272.0,170.0192,170.0192,169.8011,169.9697,15272.0
2024-10-14 13:40:00,171.45,171.47,171.37,171.38,5496.0,169.9994,170.0192,169.9201,169.93,5496.0
2024-10-14 13:50:00,171.45,171.46,171.31,171.32,3515.0,169.9994,170.0093,169.8606,169.8705,3515.0
2024-10-14 14:00:00,171.21,171.73,171.11,171.56,29245.0,169.7614,170.277,169.6623,170.1085,29245.0
2024-10-14 14:10:00,171.55,171.71,171.47,171.71,8522.0,170.0986,170.2572,170.0192,170.2572,8522.0
2024-10-14 14:20:00,171.73,171.81,171.67,171.68,11030.0,170.277,170.3564,170.2175,170.2275,11030.0
2024-10-14 14:30:00,171.67,172.04,171.66,172.01,23033.0,170.2175,170.5844,170.2076,170.5547,23033.0
2024-10-14 14:40:00,172.0,172.21,171.94,171.98,21060.0,170.5448,170.753,170.4853,170.5249,21060.0
2024-10-14 14:50:00,172.01,172.01,171.87,171.91,13246.0,170.5547,170.5547,170.4159,170.4555,13246.0
2024-10-14 15:00:00,171.86,172.0,171.64,171.93,94531.0,170.4059,170.5448,170.1878,170.4753,94531.0
2024-10-14 15:10:00,171.95,172.08,171.85,171.96,18131.0,170.4952,170.6241,170.396,170.5051,18131.0
2024-10-14 15:20:00,171.97,172.1,171.95,172.1,17565.0,170.515,170.6439,170.4952,170.6439,17565.0
2024-10-14 15:30:00,172.1,172.29,171.95,172.1,48584.0,170.6439,170.8323,170.4952,170.6439,48584.0
2024-10-14 15:40:00,172.16,172.71,172.16,172.65,73307.0,170.7034,171.2487,170.7034,171.1893,73307.0
2024-10-14 15:50:00,172.6,172.62,171.75,171.91,154223.0,171.1397,171.1595,170.2969,170.4555,154223.0
2024-10-15 09:30:00,172.17,172.42,171.94,171.98,166520.0,170.7133,170.9612,170.4853,170.5249,166520.0
2024-10-15 09:40:00,172.0,172.27,171.91,172.14,50495.0,170.5448,170.8125,170.4555,170.6836,50495.0
2024-10-15 09:50:00,172.1,172.35,171.74,171.75,63069.0,170.6439,170.8918,170.287,170.2969,63069.0
2024-10-15 10:00:00,171.85,172.17,171.79,171.81,26990.0,170.396,170.7133,170.3365,170.3564,26990.0
2024-10-15 10:10:00,171.77,171.8,171.38,171.76,72460.0,170.3167,170.3464,169.93,170.3068,72460.0
2024-10-15 10:20:00,171.73,171.74,170.91,171.0,48454.0,170.277,170.287,169.464,169.5532,48454.0
2024-10-15 10:30:00,170.88,171.0,169.58,169.69,107705.0,169.4342,169.5532,168.1452,168.2543,107705.0
2024-10-15 10:40:00,169.66,170.07,169.27,169.92,127081.0,168.2246,168.6311,167.8379,168.4824,127081.0
2024-10-15 10:50:00,169.89,170.58,169.8,169.84,55097.0,168.4526,169.1368,168.3634,168.403,55097.0
2024-10-15 11:00:00,169.83,170.25,169.72,169.83,16772.0,168.3931,168.8096,168.284,168.3931,16772.0
2024-10-15 11:10:00,169.82,170.57,169.74,170.27,30738.0,168.3832,169.1269,168.3039,168.8294,30738.0
2024-10-15 11:20:00,170.34,170.34,170.08,170.08,10892.0,168.8988,168.8988,168.641,168.641,10892.0
2024-10-15 11:30:00,170.16,170.42,170.0,170.0,27208.0,168.7203,168.9781,168.5617,168.5617,27208.0
2024-10-15 11:40:00,170.04,170.33,169.58,169.66,58926.0,168.6013,168.8889,168.1452,168.2246,58926.0
2024-10-15 11:50:00,169.81,169.9,169.21,169.4,66858.0,168.3733,168.4625,167.7784,167.9668,66858.0
2024-10-15 12:00:00,169.45,169.91,169.31,169.9,47345.0,168.0163,168.4724,167.8775,168.4625,47345.0
2024-10-15 12:10:00,169.97,170.06,169.68,170.02,44150.0,168.5319,168.6212,168.2444,168.5815,44150.0
2024-10-15 12:20:00,170.08,170.11,169.76,169.99,35833.0,168.641,168.6707,168.3237,168.5518,35833.0
2024-10-15 12:30:00,169.96,170.34,169.9,170.19,52137.0,168.522,168.8988,168.4625,168.7501,52137.0
2024-10-15 12:40:00,170.11,170.19,169.64,169.71,27573.0,168.6707,168.7501,168.2047,168.2741,27573.0
2024-10-15 12:50:00,169.64,169.8,169.55,169.63,48147.0,168.2047,168.3634,168.1155,168.1948,48147.0
2024-10-15 13:00:00,169.71,169.83,169.5,169.5,31207.0,168.2741,168.3931,168.0659,168.0659,31207.0
2024-10-15 13:10:00,169.45,169.53,169.04,169.19,33970.0,168.0163,168.0957,167.6098,167.7585,33970.0
2024-10-15 13:20:00,169.28,169.4,168.84,169.08,86446.0,167.8478,167.9668,167.4115,167.6495,86446.0
2024-10-15 13:30:00,168.93,169.34,168.92,169.31,66771.0,167.5007,167.9073,167.4908,167.8775,66771.0
2024-10-15 13:40:00,169.35,169.64,169.33,169.41,46317.0,167.9172,168.2047,167.8973,167.9767,46317.0
2024-10-15 13:50:00,169.4,169.5,168.89,169.02,36679.0,167.9668,168.0659,167.4611,167.59,36679.0
2024-10-15 14:00:00,168.95,169.32,168.76,168.9,22142.0,167.5206,167.8874,167.3322,167.471,22142.0
2024-10-15 14:10:00,168.9,168.9,168.46,168.49,33219.0,167.471,167.471,167.0347,167.0644,33219.0
2024-10-15 14:20:00,168.46,168.97,168.44,168.57,45573.0,167.0347,167.5404,167.0149,167.1438,45573.0
2024-10-15 14:30:00,168.57,168.76,168.33,168.53,38697.0,167.1438,167.3322,166.9058,167.1041,38697.0
2024-10-15 14:40:00,168.55,168.59,168.3,168.34,18685.0,167.1239,167.1636,166.8761,166.9157,18685.0
2024-10-15 14:50:00,168.31,168.49,168.1,168.15,41550.0,166.886,167.0644,166.6777,166.7273,41550.0
2024-10-15 15:00:00,168.21,168.26,167.12,167.34,192386.0,166.7868,166.8364,165.706,165.9242,192386.0
2024-10-15 15:10:00,167.49,167.6,167.24,167.46,72857.0,166.0729,166.182,165.825,166.0432,72857.0
2024-10-15 15:20:00,167.5,168.0,167.4,167.51,74123.0,166.0828,166.5786,165.9837,166.0927,74123.0
2024-10-15 15:30:00,167.52,167.65,166.81,167.31,89554.0,166.1027,166.2316,165.3987,165.8944,89554.0
2024-10-15 15:40:00,167.39,167.82,167.29,167.67,42212.0,165.9738,166.4001,165.8746,166.2514,42212.0
2024-10-15 15:50:00,167.74,168.27,167.33,167.91,207135.0,166.3208,166.8463,165.9143,166.4894,207135.0
2024-10-16 09:30:00,167.87,168.03,167.25,167.26,168504.0,166.4497,166.6083,165.8349,165.8449,168504.0
2024-10-16 09:40:00,167.3,167.57,167.18,167.35,67876.0,165.8845,166.1522,165.7655,165.9341,67876.0
2024-10-16 09:50:00,167.39,167.41,167.15,167.29,48287.0,165.9738,165.9936,165.7358,165.8746,48287.0
2024-10-16 10:00:00,167.3,168.38,167.27,168.36,91324.0,165.8845,166.9554,165.8548,166.9355,91324.0
2024-10-16 10:10:00,168.36,168.4,168.16,168.29,46704.0,166.9355,166.9752,166.7372,166.8661,46704.0
2024-10-16 10:20:00,168.29,169.04,168.29,168.77,58469.0,166.8661,167.6098,166.8661,167.3421,58469.0
2024-10-16 10:30:00,168.76,168.91,168.08,168.14,51970.0,167.3322,167.4809,166.6579,166.7174,51970.0
2024-10-16 10:40:00,168.15,168.27,167.6,167.93,96847.0,166.7273,166.8463,166.182,166.5092,96847.0
2024-10-16 10:50:00,167.99,168.38,167.96,168.1,41497.0,166.5687,166.9554,166.5389,166.6777,41497.0
2024-10-16 11:00:00,168.19,168.23,167.86,168.09,20922.0,166.767,166.8066,166.4398,166.6678,20922.0
2024-10-16 11:10:00,168.13,168.59,168.09,168.49,29142.0,166.7075,167.1636,166.6678,167.0644,29142.0
2024-10-16 11:20:00,168.55,168.69,168.23,168.51,15498.0,167.1239,167.2628,166.8066,167.0843,15498.0
2024-10-16 11:30:00,168.54,168.78,168.34,168.6,26655.0,167.114,167.352,166.9157,167.1735,26655.0
2024-10-16 11:40:00,168.64,168.82,168.24,168.35,41599.0,167.2132,167.3917,166.8166,166.9256,41599.0
2024-10-16 11:50:00,168.38,168.38,168.08,168.28,9794.0,166.9554,166.9554,166.6579,166.8562,9794.0
2024-10-16 12:00:00,168.29,168.71,168.27,168.65,22789.0,166.8661,167.2826,166.8463,167.2231,22789.0
2024-10-16 12:10:00,168.67,168.75,168.43,168.63,13194.0,167.2429,167.3222,167.005,167.2033,13194.0
2024-10-16 12:20:00,168.59,168.88,168.58,168.77,10323.0,167.1636,167.4511,167.1537,167.3421,10323.0
2024-10-16 12:30:00,168.78,168.97,168.68,168.78,26373.0,167.352,167.5404,167.2528,167.352,26373.0
2024-10-16 12:40:00,168.89,168.94,168.71,168.71,8930.0,167.4611,167.5106,167.2826,167.2826,8930.0
2024-10-16 12:50:00,168.77,169.27,168.76,169.25,30032.0,167.3421,167.8379,167.3322,167.818,30032.0
2024-10-16 13:00:00,169.3,169.48,169.05,169.13,29942.0,167.8676,168.0461,167.6197,167.699,29942.0
2024-10-16 13:10:00,169.19,169.33,168.92,168.95,28891.0,167.7585,167.8973,167.4908,167.5206,28891.0
2024-10-16 13:20:00,168.91,169.26,168.88,169.06,19086.0,167.4809,167.8279,167.4511,167.6296,19086.0
2024-10-16 13:30:00,169.07,169.22,169.03,169.08,23027.0,167.6395,167.7883,167.5999,167.6495,23027.0
2024-10-16 13:40:00,169.07,169.49,169.05,169.37,26372.0,167.6395,168.056,167.6197,167.937,26372.0
2024-10-16 13:50:00,169.36,169.5,169.23,169.45,23258.0,167.9271,168.0659,167.7982,168.0163,23258.0
2024-10-16 14:00:00,169.45,169.61,169.37,169.54,20384.0,168.0163,168.175,167.937,168.1056,20384.0
2024-10-16 14:10:00,169.55,169.75,169.55,169.75,25727.0,168.1155,168.3138,168.1155,168.3138,25727.0
2024-10-16 14:20:00,169.71,170.43,169.71,170.34,94137.0,168.2741,168.988,168.2741,168.8988,94137.0
2024-10-16 14:30:00,170.31,170.5,170.05,170.12,56168.0,168.8691,169.0574,168.6113,168.6807,56168.0
2024-10-16 14:40:00,170.05,170.31,170.0,170.25,24357.0,168.6113,168.8691,168.5617,168.8096,24357.0
2024-10-16 14:50:00,170.2,170.31,170.05,170.13,29351.0,168.76,168.8691,168.6113,168.6906,29351.0
2024-10-16 15:00:00,170.14,170.17,169.91,170.17,36138.0,168.7005,168.7302,168.4724,168.7302,36138.0
2024-10-16 15:10:00,170.22,170.33,170.14,170.25,68924.0,168.7798,168.8889,168.7005,168.8096,68924.0
2024-10-16 15:20:00,170.25,170.25,169.97,170.09,89780.0,168.8096,168.8096,168.5319,168.6509,89780.0
2024-10-16 15:30:00,170.08,170.23,169.95,170.14,37376.0,168.641,168.7897,168.5121,168.7005,37376.0
2024-10-16 15:40:00,170.12,170.23,170.02,170.05,32098.0,168.6807,168.7897,168.5815,168.6113,32098.0
2024-10-16 15:50:00,170.14,170.18,169.86,169.99,96738.0,168.7005,168.7402,168.4229,168.5518,96738.0
2024-10-17 09:30:00,173.19,173.33,170.8,171.28,220410.0,171.7247,171.8635,169.3549,169.8308,220410.0
2024-10-17 09:40:00,171.34,171.95,171.33,171.82,104030.0,169.8903,170.4952,169.8804,170.3663,104030.0
2024-10-17 09:50:00,171.76,172.24,171.25,171.47,86163.0,170.3068,170.7827,169.8011,170.0192,86163.0
2024-10-17 10:00:00,171.58,171.68,170.47,170.73,90180.0,170.1283,170.2275,169.0277,169.2855,90180.0
2024-10-17 10:10:00,170.73,171.29,170.62,171.29,65360.0,169.2855,169.8408,169.1764,169.8408,65360.0
2024-10-17 10:20:00,171.2,171.82,170.7,171.38,88191.0,169.7515,170.3663,169.2558,169.93,88191.0
2024-10-17 10:30:00,171.4,171.5,170.63,170.98,49212.0,169.9498,170.049,169.1863,169.5334,49212.0
2024-10-17 10:40:00,171.05,171.34,170.58,170.92,30358.0,169.6028,169.8903,169.1368,169.4739,30358.0
2024-10-17 10:50:00,170.8,171.02,170.56,170.66,41237.0,169.3549,169.573,169.1169,169.2161,41237.0
2024-10-17 11:00:00,170.72,170.96,170.13,170.86,86654.0,169.2756,169.5136,168.6906,169.4144,86654.0
2024-10-17 11:10:00,170.84,171.4,170.79,171.03,56097.0,169.3946,169.9498,169.345,169.583,56097.0
2024-10-17 11:20:00,170.97,171.52,170.94,171.46,48957.0,169.5235,170.0688,169.4937,170.0093,48957.0
2024-10-17 11:30:00,171.54,171.8,171.38,171.78,67293.0,170.0886,170.3464,169.93,170.3266,67293.0
2024-10-17 11:40:00,171.8,171.8,171.48,171.52,21624.0,170.3464,170.3464,170.0292,170.0688,21624.0
2024-10-17 11:50:00,171.5,172.07,171.5,172.07,61043.0,170.049,170.6142,170.049,170.6142,61043.0
2024-10-17 12:00:00,172.12,172.31,171.81,171.91,58628.0,170.6637,170.8521,170.3564,170.4555,58628.0
2024-10-17 12:10:00,171.91,171.94,171.66,171.76,29982.0,170.4555,170.4853,170.2076,170.3068,29982.0
2024-10-17 12:20:00,171.81,171.86,171.62,171.76,45064.0,170.3564,170.4059,170.168,170.3068,45064.0
2024-10-17 12:30:00,171.65,171.72,171.23,171.66,30890.0,170.1977,170.2671,169.7813,170.2076,30890.0
2024-10-17 12:40:00,171.68,171.94,171.68,171.82,33008.0,170.2275,170.4853,170.2275,170.3663,33008.0
2024-10-17 12:50:00,171.92,172.02,171.58,171.78,8848.0,170.4654,170.5646,170.1283,170.3266,8848.0
2024-10-17 13:00:00,171.83,172.06,171.69,171.91,49944.0,170.3762,170.6042,170.2374,170.4555,49944.0
2024-10-17 13:10:00,171.9,171.99,171.86,171.86,24394.0,170.4456,170.5348,170.4059,170.4059,24394.0
2024-10-17 13:20:00,171.86,171.9,171.56,171.65,20241.0,170.4059,170.4456,170.1085,170.1977,20241.0
2024-10-17 13:30:00,171.67,171.79,171.63,171.75,21674.0,170.2175,170.3365,170.1779,170.2969,21674.0
2024-10-17 13:40:00,171.75,172.06,171.73,172.01,27398.0,170.2969,170.6042,170.277,170.5547,27398.0
2024-10-17 13:50:00,172.06,172.08,171.75,171.82,21633.0,170.6042,170.6241,170.2969,170.3663,21633.0
2024-10-17 14:00:00,171.77,171.81,170.44,170.5,66973.0,170.3167,170.3564,168.998,169.0574,66973.0
2024-10-17 14:10:00,170.44,170.81,170.22,170.3,83783.0,168.998,169.3648,168.7798,168.8591,83783.0
2024-10-17 14:20:00,170.25,170.6,170.16,170.29,71127.0,168.8096,169.1566,168.7203,168.8492,71127.0
2024-10-17 14:30:00,170.28,170.52,170.11,170.52,66925.0,168.8393,169.0773,168.6707,169.0773,66925.0
2024-10-17 14:40:00,170.48,170.71,170.18,170.5,50823.0,169.0376,169.2657,168.7402,169.0574,50823.0
2024-10-17 14:50:00,170.52,170.88,170.5,170.88,42301.0,169.0773,169.4342,169.0574,169.4342,42301.0
2024-10-17 15:00:00,170.9,170.9,170.43,170.71,33087.0,169.4541,169.4541,168.988,169.2657,33087.0
2024-10-17 15:10:00,170.7,170.91,170.62,170.64,53327.0,169.2558,169.464,169.1764,169.1963,53327.0
2024-10-17 15:20:00,170.63,170.63,170.23,170.23,42675.0,169.1863,169.1863,168.7897,168.7897,42675.0
2024-10-17 15:30:00,170.25,170.37,170.0,170.02,70018.0,168.8096,168.9285,168.5617,168.5815,70018.0
2024-10-17 15:40:00,170.08,170.31,170.02,170.1,58974.0,168.641,168.8691,168.5815,168.6608,58974.0
2024-10-17 15:50:00,170.08,170.29,169.88,170.01,119113.0,168.641,168.8492,168.4427,168.5716,119113.0
2024-10-18 09:30:00,171.37,171.5,170.09,170.51,115327.0,169.9201,170.049,168.6509,169.0674,115327.0
2024-10-18 09:40:00,170.59,171.22,170.5,170.59,57718.0,169.1467,169.7714,169.0574,169.1467,57718.0
2024-10-18 09:50:00,170.63,170.84,170.43,170.69,34147.0,169.1863,169.3946,168.988,169.2458,34147.0
2024-10-18 10:00:00,170.74,171.25,170.55,171.18,70950.0,169.2954,169.8011,169.107,169.7317,70950.0
2024-10-18 10:10:00,171.25,171.31,170.65,170.83,31648.0,169.8011,169.8606,169.2062,169.3847,31648.0
2024-10-18 10:20:00,170.87,170.96,170.56,170.81,15046.0,169.4243,169.5136,169.1169,169.3648,15046.0
2024-10-18 10:30:00,170.9,171.0,170.52,170.91,50194.0,169.4541,169.5532,169.0773,169.464,50194.0
2024-10-18 10:40:00,170.92,171.2,170.91,171.08,59079.0,169.4739,169.7515,169.464,169.6325,59079.0
2024-10-18 10:50:00,171.09,171.12,170.75,170.95,17859.0,169.6425,169.6722,169.3053,169.5036,17859.0
2024-10-18 11:00:00,170.8,171.22,170.8,171.22,26867.0,169.3549,169.7714,169.3549,169.7714,26867.0
2024-10-18 11:10:00,171.2,171.4,171.18,171.4,62123.0,169.7515,169.9498,169.7317,169.9498,62123.0
2024-10-18 11:20:00,171.4,171.6,171.22,171.57,31090.0,169.9498,170.1481,169.7714,170.1184,31090.0
2024-10-18 11:30:00,171.6,171.72,171.26,171.51,55431.0,170.1481,170.2671,169.811,170.0589,55431.0
2024-10-18 11:40:00,171.53,171.58,171.25,171.29,21285.0,170.0787,170.1283,169.8011,169.8408,21285.0
2024-10-18 11:50:00,171.3,171.44,171.1,171.2,14926.0,169.8507,169.9895,169.6524,169.7515,14926.0
2024-10-18 12:00:00,171.22,171.32,171.07,171.24,29549.0,169.7714,169.8705,169.6226,169.7912,29549.0
2024-10-18 12:10:00,171.22,171.48,171.1,171.44,14861.0,169.7714,170.0292,169.6524,169.9895,14861.0
2024-10-18 12:20:00,171.45,171.58,171.37,171.46,13027.0,169.9994,170.1283,169.9201,170.0093,13027.0
2024-10-18 12:30:00,171.45,171.7,171.45,171.69,54989.0,169.9994,170.2473,169.9994,170.2374,54989.0
2024-10-18 12:40:00,171.69,171.93,171.67,171.91,42183.0,170.2374,170.4753,170.2175,170.4555,42183.0
2024-10-18 12:50:00,171.93,172.41,171.91,171.97,57964.0,170.4753,170.9513,170.4555,170.515,57964.0
2024-10-18 13:00:00,171.91,172.3,171.89,172.15,23359.0,170.4555,170.8422,170.4357,170.6935,23359.0
2024-10-18 13:10:00,172.22,172.3,171.86,172.13,23146.0,170.7629,170.8422,170.4059,170.6737,23146.0
2024-10-18 13:20:00,172.17,172.19,171.8,171.83,16716.0,170.7133,170.7331,170.3464,170.3762,16716.0
2024-10-18 13:30:00,171.86,172.09,171.78,172.07,13388.0,170.4059,170.634,170.3266,170.6142,13388.0
2024-10-18 13:40:00,172.06,172.16,172.0,172.0,12436.0,170.6042,170.7034,170.5448,170.5448,12436.0
2024-10-18 13:50:00,172.02,172.05,171.78,171.87,16880.0,170.5646,170.5943,170.3266,170.4159,16880.0
2024-10-18 14:00:00,171.82,171.98,171.17,171.95,28924.0,170.3663,170.5249,169.7218,170.4952,28924.0
2024-10-18 14:10:00,172.0,172.35,171.99,172.31,21460.0,170.5448,170.8918,170.5348,170.8521,21460.0
2024-10-18 14:20:00,172.33,172.53,172.24,172.28,48197.0,170.872,171.0703,170.7827,170.8224,48197.0
2024-10-18 14:30:00,172.36,172.41,172.06,172.13,27549.0,170.9017,170.9513,170.6042,170.6737,27549.0
2024-10-18 14:40:00,172.1,172.28,172.1,172.17,15594.0,170.6439,170.8224,170.6439,170.7133,15594.0
2024-10-18 14:50:00,172.21,172.21,171.96,172.11,23673.0,170.753,170.753,170.5051,170.6538,23673.0
2024-10-18 15:00:00,172.0,172.01,171.51,171.83,51822.0,170.5448,170.5547,170.0589,170.3762,51822.0
2024-10-18 15:10:00,171.8,171.96,171.68,171.76,32621.0,170.3464,170.5051,170.2275,170.3068,32621.0
2024-10-18 15:20:00,171.75,171.77,171.56,171.71,35126.0,170.2969,170.3167,170.1085,170.2572,35126.0
2024-10-18 15:30:00,171.69,171.76,171.48,171.7,25138.0,170.2374,170.3068,170.0292,170.2473,25138.0
2024-10-18 15:40:00,171.63,171.66,171.35,171.48,41567.0,170.1779,170.2076,169.9003,170.0292,41567.0
2024-10-18 15:50:00,171.47,172.0,171.42,171.84,142809.0,170.0192,170.5448,169.9697,170.3861,142809.0
2024-10-21 09:30:00,171.16,171.5,171.11,171.26,171541.0,169.7119,170.049,169.6623,169.811,171541.0
2024-10-21 09:40:00,171.31,171.55,171.05,171.55,53882.0,169.8606,170.0986,169.6028,170.0986,53882.0
2024-10-21 09:50:00,171.56,171.66,171.24,171.26,48150.0,170.1085,170.2076,169.7912,169.811,48150.0
2024-10-21 10:00:00,171.34,171.72,171.3,171.65,55399.0,169.8903,170.2671,169.8507,170.1977,55399.0
2024-10-21 10:10:00,171.67,171.99,171.55,171.82,37847.0,170.2175,170.5348,170.0986,170.3663,37847.0
2024-10-21 10:20:00,171.82,171.89,171.11,171.19,71328.0,170.3663,170.4357,169.6623,169.7416,71328.0
2024-10-21 10:30:00,171.2,171.2,170.62,170.62,63746.0,169.7515,169.7515,169.1764,169.1764,63746.0
2024-10-21 10:40:00,170.63,170.64,169.57,169.85,169288.0,169.1863,169.1963,168.1353,168.4129,169288.0
2024-10-21 10:50:00,170.1,170.26,169.85,170.02,41825.0,168.6608,168.8195,168.4129,168.5815,41825.0
2024-10-21 11:00:00,169.94,170.03,168.36,168.58,145368.0,168.5022,168.5914,166.9355,167.1537,145368.0
2024-10-21 11:10:00,168.52,169.18,168.46,168.84,162369.0,167.0942,167.7486,167.0347,167.4115,162369.0
2024-10-21 11:20:00,168.85,168.85,168.34,168.45,34769.0,167.4214,167.4214,166.9157,167.0248,34769.0
2024-10-21 11:30:00,168.47,168.88,168.26,168.88,59571.0,167.0446,167.4511,166.8364,167.4511,59571.0
2024-10-21 11:40:00,168.8,169.48,168.74,169.46,44827.0,167.3718,168.0461,167.3123,168.0262,44827.0
2024-10-21 11:50:00,169.5,170.04,169.42,169.8,99532.0,168.0659,168.6013,167.9866,168.3634,99532.0
2024-10-21 12:00:00,169.84,169.91,169.5,169.72,38847.0,168.403,168.4724,168.0659,168.284,38847.0
2024-10-21 12:10:00,169.77,169.77,169.35,169.59,31744.0,168.3336,168.3336,167.9172,168.1551,31744.0
2024-10-21 12:20:00,169.63,169.83,169.49,169.65,23503.0,168.1948,168.3931,168.056,168.2146,23503.0
2024-10-21 12:30:00,169.68,169.84,169.5,169.57,25792.0,168.2444,168.403,168.0659,168.1353,25792.0
2024-10-21 12:40:00,169.53,169.75,169.53,169.73,35710.0,168.0957,168.3138,168.0957,168.294,35710.0
2024-10-21 12:50:00,169.73,170.27,169.73,170.24,33942.0,168.294,168.8294,168.294,168.7996,33942.0
2024-10-21 13:00:00,170.24,170.44,170.17,170.41,30148.0,168.7996,168.998,168.7302,168.9682,30148.0
2024-10-21 13:10:00,170.4,170.57,170.04,170.18,39283.0,168.9583,169.1269,168.6013,168.7402,39283.0
2024-10-21 13:20:00,170.25,170.41,170.11,170.29,22916.0,168.8096,168.9682,168.6707,168.8492,22916.0
2024-10-21 13:30:00,170.32,170.47,170.29,170.42,57968.0,168.879,169.0277,168.8492,168.9781,57968.0
2024-10-21 13:40:00,170.44,170.57,170.36,170.51,103716.0,168.998,169.1269,168.9186,169.0674,103716.0
2024-10-21 13:50:00,170.55,170.71,170.53,170.61,23543.0,169.107,169.2657,169.0872,169.1665,23543.0
2024-10-21 14:00:00,170.59,170.63,170.31,170.34,32980.0,169.1467,169.1863,168.8691,168.8988,32980.0
2024-10-21 14:10:00,170.41,170.47,170.26,170.42,16608.0,168.9682,169.0277,168.8195,168.9781,16608.0
2024-10-21 14:20:00,170.45,170.46,169.85,170.09,21331.0,169.0079,169.0178,168.4129,168.6509,21331.0
2024-10-21 14:30:00,170.08,170.23,169.88,170.04,75842.0,168.641,168.7897,168.4427,168.6013,75842.0
2024-10-21 14:40:00,170.03,170.04,169.77,169.97,60449.0,168.5914,168.6013,168.3336,168.5319,60449.0
2024-10-21 14:50:00,169.94,170.04,169.7,169.8,55028.0,168.5022,168.6013,168.2642,168.3634,55028.0
2024-10-21 15:00:00,169.79,170.02,169.65,169.98,19006.0,168.3535,168.5815,168.2146,168.5418,19006.0
2024-10-21 15:10:00,170.0,170.54,170.0,170.52,73095.0,168.5617,169.0971,168.5617,169.0773,73095.0
2024-10-21 15:20:00,170.52,170.53,170.26,170.28,18022.0,169.0773,169.0872,168.8195,168.8393,18022.0
2024-10-21 15:30:00,170.28,170.28,169.73,169.92,25207.0,168.8393,168.8393,168.294,168.4824,25207.0
2024-10-21 15:40:00,169.88,170.25,169.86,170.23,39169.0,168.4427,168.8096,168.4229,168.7897,39169.0
2024-10-21 15:50:00,170.24,171.03,170.04,170.98,208757.0,168.7996,169.583,168.6013,169.5334,208757.0
2024-10-22 09:30:00,168.63,168.8,167.97,168.5,197254.0,167.2033,167.3718,166.5488,167.0744,197254.0
2024-10-22 09:40:00,168.47,168.98,168.3,168.87,84854.0,167.0446,167.5503,166.8761,167.4412,84854.0
2024-10-22 09:50:00,168.83,168.89,168.38,168.83,57787.0,167.4016,167.4611,166.9554,167.4016,57787.0
2024-10-22 10:00:00,168.84,169.62,168.62,169.03,88333.0,167.4115,168.1849,167.1933,167.5999,88333.0
2024-10-22 10:10:00,169.08,169.59,169.0,169.07,82202.0,167.6495,168.1551,167.5701,167.6395,82202.0
2024-10-22 10:20:00,169.07,169.17,168.72,168.94,65210.0,167.6395,167.7387,167.2925,167.5106,65210.0
2024-10-22 10:30:00,168.93,169.1,168.75,168.82,47637.0,167.5007,167.6693,167.3222,167.3917,47637.0
2024-10-22 10:40:00,168.8,169.07,168.6,168.93,46243.0,167.3718,167.6395,167.1735,167.5007,46243.0
2024-10-22 10:50:00,168.93,169.54,168.91,169.43,64216.0,167.5007,168.1056,167.4809,167.9965,64216.0
2024-10-22 11:00:00,169.43,169.65,169.29,169.46,34239.0,167.9965,168.2146,167.8577,168.0262,34239.0
2024-10-22 11:10:00,169.45,169.86,169.45,169.52,39258.0,168.0163,168.4229,168.0163,168.0857,39258.0
2024-10-22 11:20:00,169.57,169.59,169.03,169.48,33823.0,168.1353,168.1551,167.5999,168.0461,33823.0
2024-10-22 11:30:00,169.46,169.73,169.46,169.66,22791.0,168.0262,168.294,168.0262,168.2246,22791.0
2024-10-22 11:40:00,169.72,169.74,169.46,169.5,12851.0,168.284,168.3039,168.0262,168.0659,12851.0
2024-10-22 11:50:00,169.5,169.69,169.47,169.58,10786.0,168.0659,168.2543,168.0362,168.1452,10786.0
2024-10-22 12:00:00,169.45,169.47,169.12,169.14,20967.0,168.0163,168.0362,167.6891,167.709,20967.0
2024-10-22 12:10:00,169.16,169.58,169.16,169.47,42823.0,167.7288,168.1452,167.7288,168.0362,42823.0
2024-10-22 12:20:00,169.43,169.49,169.07,169.2,18956.0,167.9965,168.056,167.6395,167.7684,18956.0
2024-10-22 12:30:00,169.26,169.62,169.25,169.36,32129.0,167.8279,168.1849,167.818,167.9271,32129.0
2024-10-22 12:40:00,169.38,169.53,169.17,169.52,34312.0,167.9469,168.0957,167.7387,168.0857,34312.0
2024-10-22 12:50:00,169.52,169.99,169.49,169.92,119895.0,168.0857,168.5518,168.056,168.4824,119895.0
2024-10-22 13:00:00,169.92,170.03,169.81,169.84,22209.0,168.4824,168.5914,168.3733,168.403,22209.0
2024-10-22 13:10:00,169.89,169.91,169.7,169.91,35410.0,168.4526,168.4724,168.2642,168.4724,35410.0
2024-10-22 13:20:00,169.88,170.04,169.84,169.99,38600.0,168.4427,168.6013,168.403,168.5518,38600.0
2024-10-22 13:30:00,170.02,170.58,169.99,170.48,58224.0,168.5815,169.1368,168.5518,169.0376,58224.0
2024-10-22 13:40:00,170.52,170.88,170.52,170.87,66278.0,169.0773,169.4342,169.0773,169.4243,66278.0
2024-10-22 13:50:00,170.87,171.15,170.85,171.13,81589.0,169.4243,169.7019,169.4045,169.6821,81589.0
2024-10-22 14:00:00,171.12,171.6,170.92,171.02,120425.0,169.6722,170.1481,169.4739,169.573,120425.0
2024-10-22 14:10:00,170.99,171.11,170.72,170.91,34780.0,169.5433,169.6623,169.2756,169.464,34780.0
2024-10-22 14:20:00,170.91,170.98,170.81,170.88,18750.0,169.464,169.5334,169.3648,169.4342,18750.0
2024-10-22 14:30:00,170.89,170.9,170.67,170.67,21468.0,169.4441,169.4541,169.226,169.226,21468.0
2024-10-22 14:40:00,170.76,170.77,170.55,170.68,38587.0,169.3152,169.3252,169.107,169.2359,38587.0
2024-10-22 14:50:00,170.68,170.7,170.17,170.35,128952.0,169.2359,169.2558,168.7302,168.9087,128952.0
2024-10-22 15:00:00,170.27,170.55,170.19,170.54,54615.0,168.8294,169.107,168.7501,169.0971,54615.0
2024-10-22 15:10:00,170.58,170.9,170.58,170.82,33055.0,169.1368,169.4541,169.1368,169.3747,33055.0
2024-10-22 15:20:00,170.82,170.84,170.67,170.84,15993.0,169.3747,169.3946,169.226,169.3946,15993.0
2024-10-22 15:30:00,170.85,171.17,170.84,170.85,34635.0,169.4045,169.7218,169.3946,169.4045,34635.0
2024-10-22 15:40:00,170.87,171.36,170.78,171.07,25358.0,169.4243,169.9102,169.3351,169.6226,25358.0
2024-10-22 15:50:00,171.11,171.3,170.5,170.58,96225.0,169.6623,169.8507,169.0574,169.1368,96225.0
2024-10-23 09:30:00,168.69,169.09,168.44,168.78,152690.0,167.2628,167.6594,167.0149,167.352,152690.0
2024-10-23 09:40:00,168.85,168.96,168.54,168.93,39530.0,167.4214,167.5305,167.114,167.5007,39530.0
2024-10-23 09:50:00,168.94,168.97,168.59,168.71,97885.0,167.5106,167.5404,167.1636,167.2826,97885.0
2024-10-23 10:00:00,168.72,168.73,167.78,168.24,114731.0,167.2925,167.3024,166.3605,166.8166,114731.0
2024-10-23 10:10:00,168.3,168.45,167.85,167.89,47196.0,166.8761,167.0248,166.4299,166.4695,47196.0
2024-10-23 10:20:00,167.84,168.55,167.68,168.48,84038.0,166.4199,167.1239,166.2613,167.0545,84038.0
2024-10-23 10:30:00,168.45,168.75,168.29,168.69,46690.0,167.0248,167.3222,166.8661,167.2628,46690.0
2024-10-23 10:40:00,168.71,169.06,168.65,168.7,45757.0,167.2826,167.6296,167.2231,167.2727,45757.0
2024-10-23 10:50:00,168.74,168.82,167.98,168.08,75026.0,167.3123,167.3917,166.5588,166.6579,75026.0
2024-10-23 11:00:00,168.01,168.26,167.87,167.87,65545.0,166.5885,166.8364,166.4497,166.4497,65545.0
2024-10-23 11:10:00,167.88,167.88,166.67,166.86,149770.0,166.4596,166.4596,165.2598,165.4482,149770.0
2024-10-23 11:20:00,166.84,167.41,166.6,166.61,75980.0,165.4284,165.9936,165.1904,165.2004,75980.0
2024-10-23 11:30:00,166.64,167.12,166.52,167.05,74825.0,165.2301,165.706,165.1111,165.6366,74825.0
2024-10-23 11:40:00,167.07,167.41,166.91,167.18,63098.0,165.6565,165.9936,165.4978,165.7655,63098.0
2024-10-23 11:50:00,167.24,167.5,166.99,167.49,53903.0,165.825,166.0828,165.5771,166.0729,53903.0
2024-10-23 12:00:00,167.36,167.37,166.48,166.72,67313.0,165.944,165.9539,165.0715,165.3094,67313.0
2024-10-23 12:10:00,166.72,166.79,166.47,166.58,47056.0,165.3094,165.3788,165.0615,165.1706,47056.0
2024-10-23 12:20:00,166.53,166.61,165.91,165.99,91646.0,165.121,165.2004,164.5063,164.5856,91646.0
2024-10-23 12:30:00,166.02,166.27,165.55,166.03,68459.0,164.6153,164.8632,164.1493,164.6253,68459.0
2024-10-23 12:40:00,166.04,166.5,166.04,166.48,29210.0,164.6352,165.0913,164.6352,165.0715,29210.0
2024-10-23 12:50:00,166.51,166.54,165.76,165.99,29578.0,165.1012,165.1309,164.3575,164.5856,29578.0
2024-10-23 13:00:00,165.89,165.93,165.25,165.35,68788.0,164.4864,164.5261,163.8519,163.951,68788.0
2024-10-23 13:10:00,165.35,165.39,164.61,164.7,90234.0,163.951,163.9907,163.2173,163.3065,90234.0
2024-10-23 13:20:00,164.7,164.97,164.54,164.97,61098.0,163.3065,163.5742,163.1479,163.5742,61098.0
2024-10-23 13:30:00,164.89,164.9,164.3,164.31,75255.0,163.4949,163.5048,162.9099,162.9198,75255.0
2024-10-23 13:40:00,164.33,164.7,164.22,164.57,59436.0,162.9396,163.3065,162.8306,163.1776,59436.0
2024-10-23 13:50:00,164.59,164.61,163.96,164.05,67644.0,163.1974,163.2173,162.5728,162.662,67644.0
2024-10-23 14:00:00,164.04,164.05,163.3,163.66,77717.0,162.6521,162.662,161.9184,162.2753,77717.0
2024-10-23 14:10:00,163.68,163.68,162.68,162.86,90917.0,162.2951,162.2951,161.3036,161.4821,90917.0
2024-10-23 14:20:00,162.88,163.82,162.88,163.66,204409.0,161.5019,162.434,161.5019,162.2753,204409.0
2024-10-23 14:30:00,163.65,164.68,163.57,164.68,188431.0,162.2654,163.2867,162.1861,163.2867,188431.0
2024-10-23 14:40:00,164.62,165.17,164.58,165.06,90573.0,163.2272,163.7725,163.1875,163.6635,90573.0
2024-10-23 14:50:00,165.11,165.15,164.78,165.12,72118.0,163.713,163.7527,163.3858,163.723,72118.0
2024-10-23 15:00:00,165.07,165.13,164.84,164.97,43959.0,163.6734,163.7329,163.4453,163.5742,43959.0
2024-10-23 15:10:00,165.0,165.31,164.69,165.27,79698.0,163.604,163.9114,163.2966,163.8717,79698.0
2024-10-23 15:20:00,165.23,165.42,164.96,165.2,149305.0,163.832,164.0204,163.5643,163.8023,149305.0
2024-10-23 15:30:00,165.2,165.58,165.02,165.55,74341.0,163.8023,164.1791,163.6238,164.1493,74341.0
2024-10-23 15:40:00,165.6,165.86,165.47,165.62,104778.0,164.1989,164.4567,164.07,164.2187,104778.0
2024-10-23 15:50:00,165.64,165.96,165.55,165.78,141415.0,164.2386,164.5559,164.1493,164.3774,141415.0
2024-10-24 09:30:00,167.54,167.55,166.61,166.91,159495.0,166.1225,166.1324,165.2004,165.4978,159495.0
2024-10-24 09:40:00,166.92,167.0,166.32,166.5,44983.0,165.5077,165.5871,164.9128,165.0913,44983.0
2024-10-24 09:50:00,166.61,167.1,166.43,166.94,85277.0,165.2004,165.6862,165.0219,165.5276,85277.0
2024-10-24 10:00:00,167.0,167.46,166.69,166.91,81381.0,165.5871,166.0432,165.2797,165.4978,81381.0
2024-10-24 10:10:00,166.93,167.1,166.57,166.8,36264.0,165.5176,165.6862,165.1607,165.3887,36264.0
2024-10-24 10:20:00,166.75,167.18,166.56,166.62,27805.0,165.3392,165.7655,165.1508,165.2103,27805.0
2024-10-24 10:30:00,166.63,167.36,166.63,167.22,36380.0,165.2202,165.944,165.2202,165.8052,36380.0
2024-10-24 10:40:00,167.21,167.25,166.65,166.7,52852.0,165.7953,165.8349,165.24,165.2896,52852.0
2024-10-24 10:50:00,166.65,166.68,166.29,166.52,36393.0,165.24,165.2698,164.8831,165.1111,36393.0
2024-10-24 11:00:00,166.6,166.65,166.04,166.47,91961.0,165.1904,165.24,164.6352,165.0615,91961.0
2024-10-24 11:10:00,166.46,166.95,166.44,166.91,45652.0,165.0516,165.5375,165.0318,165.4978,45652.0
2024-10-24 11:20:00,166.92,166.93,166.3,166.31,73342.0,165.5077,165.5176,164.893,164.9029,73342.0
2024-10-24 11:30:00,166.29,166.41,165.94,165.94,46245.0,164.8831,165.002,164.536,164.536,46245.0
2024-10-24 11:40:00,165.95,166.1,165.02,165.07,82884.0,164.5459,164.6947,163.6238,163.6734,82884.0
2024-10-24 11:50:00,165.15,165.98,164.98,165.84,92870.0,163.7527,164.5757,163.5841,164.4369,92870.0
2024-10-24 12:00:00,165.84,165.95,164.87,165.1,64926.0,164.4369,164.5459,163.4751,163.7031,64926.0
2024-10-24 12:10:00,165.16,165.17,164.62,164.95,53833.0,163.7626,163.7725,163.2272,163.5544,53833.0
2024-10-24 12:20:00,164.98,165.85,164.82,165.85,44058.0,163.5841,164.4468,163.4255,164.4468,44058.0
2024-10-24 12:30:00,165.85,166.45,165.79,166.22,59976.0,164.4468,165.0417,164.3873,164.8137,59976.0
2024-10-24 12:40:00,166.3,166.65,166.11,166.65,48299.0,164.893,165.24,164.7046,165.24,48299.0
2024-10-24 12:50:00,166.65,166.66,166.3,166.55,31383.0,165.24,165.2499,164.893,165.1409,31383.0
2024-10-24 13:00:00,166.5,167.0,166.48,166.79,25261.0,165.0913,165.5871,165.0715,165.3788,25261.0
2024-10-24 13:10:00,166.83,167.11,166.46,166.77,44195.0,165.4185,165.6961,165.0516,165.359,44195.0
2024-10-24 13:20:00,166.75,166.83,166.47,166.72,20185.0,165.3392,165.4185,165.0615,165.3094,20185.0
2024-10-24 13:30:00,166.68,166.91,166.62,166.84,11800.0,165.2698,165.4978,165.2103,165.4284,11800.0
2024-10-24 13:40:00,166.85,167.16,166.53,166.53,60363.0,165.4383,165.7457,165.121,165.121,60363.0
2024-10-24 13:50:00,166.54,166.71,166.13,166.13,59659.0,165.1309,165.2995,164.7244,164.7244,59659.0
2024-10-24 14:00:00,166.25,166.5,165.89,166.39,86126.0,164.8434,165.0913,164.4864,164.9822,86126.0
2024-10-24 14:10:00,166.42,166.9,166.32,166.86,27317.0,165.012,165.4879,164.9128,165.4482,27317.0
2024-10-24 14:20:00,166.76,166.9,166.41,166.57,12970.0,165.3491,165.4879,165.002,165.1607,12970.0
2024-10-24 14:30:00,166.57,166.57,166.31,166.31,18001.0,165.1607,165.1607,164.9029,164.9029,18001.0
2024-10-24 14:40:00,166.25,166.45,166.07,166.34,16538.0,164.8434,165.0417,164.6649,164.9326,16538.0
2024-10-24 14:50:00,166.39,166.54,166.28,166.5,51135.0,164.9822,165.1309,164.8731,165.0913,51135.0
2024-10-24 15:00:00,166.47,166.5,166.04,166.49,35155.0,165.0615,165.0913,164.6352,165.0814,35155.0
2024-10-24 15:10:00,166.53,167.08,166.53,166.96,32950.0,165.121,165.6664,165.121,165.5474,32950.0
2024-10-24 15:20:00,166.98,167.1,166.8,167.0,21133.0,165.5672,165.6862,165.3887,165.5871,21133.0
2024-10-24 15:30:00,166.89,167.41,166.89,167.06,33699.0,165.478,165.9936,165.478,165.6465,33699.0
2024-10-24 15:40:00,166.94,167.22,166.76,167.04,31041.0,165.5276,165.8052,165.3491,165.6267,31041.0
2024-10-24 15:50:00,167.1,167.2,166.68,166.83,129691.0,165.6862,165.7854,165.2698,165.4185,129691.0
2024-10-25 09:30:00,168.71,169.64,168.71,169.31,197618.0,167.2826,168.2047,167.2826,167.8775,197618.0
2024-10-25 09:40:00,169.34,170.2,169.23,169.96,109282.0,167.9073,168.76,167.7982,168.522,109282.0
2024-10-25 09:50:00,169.94,170.43,169.9,170.27,81427.0,168.5022,168.988,168.4625,168.8294,81427.0
2024-10-25 10:00:00,170.26,171.01,170.25,170.87,87050.0,168.8195,169.5631,168.8096,169.4243,87050.0
2024-10-25 10:10:00,170.88,170.96,170.4,170.7,113737.0,169.4342,169.5136,168.9583,169.2558,113737.0
2024-10-25 10:20:00,170.77,171.26,170.7,171.06,65757.0,169.3252,169.811,169.2558,169.6127,65757.0
2024-10-25 10:30:00,171.0,171.11,170.7,170.84,51372.0,169.5532,169.6623,169.2558,169.3946,51372.0
2024-10-25 10:40:00,170.83,171.03,169.97,170.26,61509.0,169.3847,169.583,168.5319,168.8195,61509.0
2024-10-25 10:50:00,170.36,170.65,170.29,170.42,54699.0,168.9186,169.2062,168.8492,168.9781,54699.0
2024-10-25 11:00:00,170.41,170.73,170.32,170.37,53466.0,168.9682,169.2855,168.879,168.9285,53466.0
2024-10-25 11:10:00,170.39,170.52,170.06,170.16,38642.0,168.9484,169.0773,168.6212,168.7203,38642.0
2024-10-25 11:20:00,170.13,170.2,169.4,169.52,66239.0,168.6906,168.76,167.9668,168.0857,66239.0
2024-10-25 11:30:00,169.56,169.78,169.05,169.11,90780.0,168.1254,168.3435,167.6197,167.6792,90780.0
2024-10-25 11:40:00,169.09,169.61,168.87,169.47,109993.0,167.6594,168.175,167.4412,168.0362,109993.0
2024-10-25 11:50:00,169.49,169.53,168.92,169.29,88057.0,168.056,168.0957,167.4908,167.8577,88057.0
2024-10-25 12:00:00,169.24,169.29,168.95,169.2,47422.0,167.8081,167.8577,167.5206,167.7684,47422.0
2024-10-25 12:10:00,169.2,169.4,169.13,169.27,41597.0,167.7684,167.9668,167.699,167.8379,41597.0
2024-10-25 12:20:00,169.23,169.76,169.2,169.75,94925.0,167.7982,168.3237,167.7684,168.3138,94925.0
2024-10-25 12:30:00,169.72,169.82,169.37,169.4,36222.0,168.284,168.3832,167.937,167.9668,36222.0
2024-10-25 12:40:00,169.27,169.63,169.23,169.28,21728.0,167.8379,168.1948,167.7982,167.8478,21728.0
2024-10-25 12:50:00,169.26,169.36,169.13,169.14,13169.0,167.8279,167.9271,167.699,167.709,13169.0
2024-10-25 13:00:00,169.15,169.16,168.98,169.0,21848.0,167.7189,167.7288,167.5503,167.5701,21848.0
2024-10-25 13:10:00,169.08,169.09,168.11,168.11,83016.0,167.6495,167.6594,166.6877,166.6877,83016.0
2024-10-25 13:20:00,168.1,168.1,167.39,167.8,43462.0,166.6777,166.6777,165.9738,166.3803,43462.0
2024-10-25 13:30:00,167.74,167.85,167.08,167.28,53229.0,166.3208,166.4299,165.6664,165.8647,53229.0
2024-10-25 13:40:00,167.23,167.4,166.13,167.36,238214.0,165.8151,165.9837,164.7244,165.944,238214.0
2024-10-25 13:50:00,167.36,167.67,166.64,166.72,54449.0,165.944,166.2514,165.2301,165.3094,54449.0
2024-10-25 14:00:00,166.79,166.95,165.95,166.13,59722.0,165.3788,165.5375,164.5459,164.7244,59722.0
2024-10-25 14:10:00,165.93,166.71,165.71,166.67,85925.0,164.5261,165.2995,164.308,165.2598,85925.0
2024-10-25 14:20:00,166.67,167.42,166.38,167.24,80842.0,165.2598,166.0035,164.9723,165.825,80842.0
2024-10-25 14:30:00,167.2,167.44,166.85,167.37,54010.0,165.7854,166.0233,165.4383,165.9539,54010.0
2024-10-25 14:40:00,167.32,167.83,167.15,167.68,33037.0,165.9043,166.41,165.7358,166.2613,33037.0
2024-10-25 14:50:00,167.74,167.75,167.33,167.62,22348.0,166.3208,166.3307,165.9143,166.2018,22348.0
2024-10-25 15:00:00,167.5,167.6,167.15,167.27,28966.0,166.0828,166.182,165.7358,165.8548,28966.0
2024-10-25 15:10:00,167.27,167.38,166.53,166.95,26451.0,165.8548,165.9638,165.121,165.5375,26451.0
2024-10-25 15:20:00,166.93,167.09,166.57,166.94,27147.0,165.5176,165.6763,165.1607,165.5276,27147.0
2024-10-25 15:30:00,166.97,167.14,166.75,166.9,53313.0,165.5573,165.7259,165.3392,165.4879,53313.0
2024-10-25 15:40:00,166.88,167.03,166.65,166.81,74694.0,165.4681,165.6168,165.24,165.3987,74694.0
2024-10-25 15:50:00,166.91,166.92,166.15,166.55,160165.0,165.4978,165.5077,164.7442,165.1409,160165.0
2024-10-28 09:30:00,169.59,169.62,168.81,168.96,157290.0,168.1551,168.1849,167.3817,167.5305,157290.0
2024-10-28 09:40:00,168.93,169.08,168.65,168.91,82452.0,167.5007,167.6495,167.2231,167.4809,82452.0
2024-10-28 09:50:00,168.86,168.89,168.5,168.65,70143.0,167.4313,167.4611,167.0744,167.2231,70143.0
2024-10-28 10:00:00,168.64,169.07,168.39,169.07,49814.0,167.2132,167.6395,166.9653,167.6395,49814.0
2024-10-28 10:10:00,168.98,169.07,168.78,168.88,43291.0,167.5503,167.6395,167.352,167.4511,43291.0
2024-10-28 10:20:00,168.95,169.48,168.82,169.4,96779.0,167.5206,168.0461,167.3917,167.9668,96779.0
2024-10-28 10:30:00,169.37,169.44,168.87,169.05,17763.0,167.937,168.0064,167.4412,167.6197,17763.0
2024-10-28 10:40:00,169.1,169.42,169.09,169.37,21076.0,167.6693,167.9866,167.6594,167.937,21076.0
2024-10-28 10:50:00,169.3,169.43,168.97,168.97,16420.0,167.8676,167.9965,167.5404,167.5404,16420.0
2024-10-28 11:00:00,169.05,169.05,168.43,168.7,43494.0,167.6197,167.6197,167.005,167.2727,43494.0
2024-10-28 11:10:00,168.82,169.12,168.74,168.75,32503.0,167.3917,167.6891,167.3123,167.3222,32503.0
2024-10-28 11:20:00,168.7,168.87,168.61,168.69,19717.0,167.2727,167.4412,167.1834,167.2628,19717.0
2024-10-28 11:30:00,168.7,168.74,168.16,168.34,30453.0,167.2727,167.3123,166.7372,166.9157,30453.0
2024-10-28 11:40:00,168.3,168.41,167.93,168.33,109961.0,166.8761,166.9851,166.5092,166.9058,109961.0
2024-10-28 11:50:00,168.37,168.54,168.04,168.07,21247.0,166.9455,167.114,166.6183,166.648,21247.0
2024-10-28 12:00:00,168.05,168.24,167.87,168.21,18012.0,166.6282,166.8166,166.4497,166.7868,18012.0
2024-10-28 12:10:00,168.23,168.62,168.23,168.58,44592.0,166.8066,167.1933,166.8066,167.1537,44592.0
2024-10-28 12:20:00,168.55,168.82,168.55,168.64,18413.0,167.1239,167.3917,167.1239,167.2132,18413.0
2024-10-28 12:30:00,168.66,168.71,167.97,168.04,49550.0,167.233,167.2826,166.5488,166.6183,49550.0
2024-10-28 12:40:00,168.09,168.76,168.07,168.46,37421.0,166.6678,167.3322,166.648,167.0347,37421.0
2024-10-28 12:50:00,168.49,168.54,168.23,168.23,6973.0,167.0644,167.114,166.8066,166.8066,6973.0
2024-10-28 13:00:00,168.3,168.55,168.08,168.49,9639.0,166.8761,167.1239,166.6579,167.0644,9639.0
2024-10-28 13:10:00,168.35,168.45,167.87,168.45,24693.0,166.9256,167.0248,166.4497,167.0248,24693.0
2024-10-28 13:20:00,168.5,168.7,168.47,168.55,14037.0,167.0744,167.2727,167.0446,167.1239,14037.0
2024-10-28 13:30:00,168.49,168.8,168.49,168.66,74406.0,167.0644,167.3718,167.0644,167.233,74406.0
2024-10-28 13:40:00,168.71,168.84,168.61,168.61,12252.0,167.2826,167.4115,167.1834,167.1834,12252.0
2024-10-28 13:50:00,168.58,168.87,168.58,168.79,31300.0,167.1537,167.4412,167.1537,167.3619,31300.0
2024-10-28 14:00:00,168.74,168.91,168.4,168.82,32062.0,167.3123,167.4809,166.9752,167.3917,32062.0
2024-10-28 14:10:00,168.75,168.83,168.5,168.63,19203.0,167.3222,167.4016,167.0744,167.2033,19203.0
2024-10-28 14:20:00,168.65,168.78,168.43,168.46,16333.0,167.2231,167.352,167.005,167.0347,16333.0
2024-10-28 14:30:00,168.55,168.56,168.25,168.56,42581.0,167.1239,167.1339,166.8265,167.1339,42581.0
2024-10-28 14:40:00,168.6,168.65,168.1,168.39,27755.0,167.1735,167.2231,166.6777,166.9653,27755.0
2024-10-28 14:50:00,168.48,168.88,168.28,168.3,36562.0,167.0545,167.4511,166.8562,166.8761,36562.0
2024-10-28 15:00:00,168.29,168.65,168.05,168.32,59093.0,166.8661,167.2231,166.6282,166.8959,59093.0
2024-10-28 15:10:00,168.32,168.44,168.22,168.22,52307.0,166.8959,167.0149,166.7967,166.7967,52307.0
2024-10-28 15:20:00,168.22,168.67,168.22,168.67,44451.0,166.7967,167.2429,166.7967,167.2429,44451.0
2024-10-28 15:30:00,168.6,168.81,168.47,168.55,47074.0,167.1735,167.3817,167.0446,167.1239,47074.0
2024-10-28 15:40:00,168.6,168.73,168.45,168.49,48756.0,167.1735,167.3024,167.0248,167.0644,48756.0
2024-10-28 15:50:00,168.47,168.47,167.79,168.02,180907.0,167.0446,167.0446,166.3704,166.5984,180907.0
2024-10-29 09:30:00,167.21,167.24,165.95,166.07,155666.0,165.7953,165.825,164.5459,164.6649,155666.0
2024-10-29 09:40:00,166.11,167.1,165.98,166.4,116245.0,164.7046,165.6862,164.5757,164.9921,116245.0
2024-10-29 09:50:00,166.44,167.36,166.44,167.36,37567.0,165.0318,165.944,165.0318,165.944,37567.0
2024-10-29 10:00:00,167.25,167.93,166.92,167.54,66133.0,165.8349,166.5092,165.5077,166.1225,66133.0
2024-10-29 10:10:00,167.54,168.02,167.54,167.8,49196.0,166.1225,166.5984,166.1225,166.3803,49196.0
2024-10-29 10:20:00,167.72,168.86,167.51,167.67,117937.0,166.301,167.4313,166.0927,166.2514,117937.0
2024-10-29 10:30:00,167.84,168.52,167.76,168.5,42613.0,166.4199,167.0942,166.3406,167.0744,42613.0
2024-10-29 10:40:00,168.48,168.61,168.04,168.32,26567.0,167.0545,167.1834,166.6183,166.8959,26567.0
2024-10-29 10:50:00,168.27,168.61,168.27,168.46,18343.0,166.8463,167.1834,166.8463,167.0347,18343.0
2024-10-29 11:00:00,168.6,168.7,167.88,168.0,45492.0,167.1735,167.2727,166.4596,166.5786,45492.0
2024-10-29 11:10:00,168.04,168.52,167.8,168.29,45828.0,166.6183,167.0942,166.3803,166.8661,45828.0
2024-10-29 11:20:00,168.14,168.43,167.95,168.16,9569.0,166.7174,167.005,166.529,166.7372,9569.0
2024-10-29 11:30:00,168.3,168.5,167.97,168.45,77083.0,166.8761,167.0744,166.5488,167.0248,77083.0
2024-10-29 11:40:00,168.45,168.62,168.36,168.44,18602.0,167.0248,167.1933,166.9355,167.0149,18602.0
2024-10-29 11:50:00,168.53,168.58,168.0,168.49,22879.0,167.1041,167.1537,166.5786,167.0644,22879.0
2024-10-29 12:00:00,168.51,168.94,168.51,168.67,47555.0,167.0843,167.5106,167.0843,167.2429,47555.0
2024-10-29 12:10:00,168.72,169.0,168.64,168.74,22898.0,167.2925,167.5701,167.2132,167.3123,22898.0
2024-10-29 12:20:00,168.72,168.9,168.45,168.56,16054.0,167.2925,167.471,167.0248,167.1339,16054.0
2024-10-29 12:30:00,168.53,168.54,168.03,168.47,32240.0,167.1041,167.114,166.6083,167.0446,32240.0
2024-10-29 12:40:00,168.37,168.75,168.3,168.64,28449.0,166.9455,167.3222,166.8761,167.2132,28449.0
2024-10-29 12:50:00,168.75,169.1,168.74,169.01,31340.0,167.3222,167.6693,167.3123,167.58,31340.0
2024-10-29 13:00:00,169.08,169.65,169.08,169.41,133920.0,167.6495,168.2146,167.6495,167.9767,133920.0
2024-10-29 13:10:00,169.31,169.56,169.22,169.31,14059.0,167.8775,168.1254,167.7883,167.8775,14059.0
2024-10-29 13:20:00,169.4,169.4,168.93,169.03,23834.0,167.9668,167.9668,167.5007,167.5999,23834.0
2024-10-29 13:30:00,169.05,169.17,168.82,168.99,14695.0,167.6197,167.7387,167.3917,167.5602,14695.0
2024-10-29 13:40:00,169.0,169.01,168.6,168.93,14357.0,167.5701,167.58,167.1735,167.5007,14357.0
2024-10-29 13:50:00,169.03,169.11,168.88,169.01,9318.0,167.5999,167.6792,167.4511,167.58,9318.0
2024-10-29 14:00:00,168.98,169.16,168.86,169.01,12474.0,167.5503,167.7288,167.4313,167.58,12474.0
2024-10-29 14:10:00,168.99,169.1,168.77,169.1,9147.0,167.5602,167.6693,167.3421,167.6693,9147.0
2024-10-29 14:20:00,169.15,169.34,169.04,169.34,14818.0,167.7189,167.9073,167.6098,167.9073,14818.0
2024-10-29 14:30:00,169.34,169.62,169.31,169.62,27477.0,167.9073,168.1849,167.8775,168.1849,27477.0
2024-10-29 14:40:00,169.51,169.8,169.44,169.5,20749.0,168.0758,168.3634,168.0064,168.0659,20749.0
2024-10-29 14:50:00,169.49,169.5,169.34,169.38,45299.0,168.056,168.0659,167.9073,167.9469,45299.0
2024-10-29 15:00:00,169.39,169.6,169.32,169.57,25979.0,167.9568,168.1651,167.8874,168.1353,25979.0
2024-10-29 15:10:00,169.52,169.63,169.36,169.56,59229.0,168.0857,168.1948,167.9271,168.1254,59229.0
2024-10-29 15:20:00,169.55,169.8,169.48,169.74,37075.0,168.1155,168.3634,168.0461,168.3039,37075.0
2024-10-29 15:30:00,169.68,169.77,169.45,169.48,12739.0,168.2444,168.3336,168.0163,168.0461,12739.0
2024-10-29 15:40:00,169.47,169.54,169.37,169.47,17408.0,168.0362,168.1056,167.937,168.0362,17408.0
2024-10-29 15:50:00,169.43,169.43,168.48,168.81,138197.0,167.9965,167.9965,167.0545,167.3817,138197.0
2024-10-30 09:30:00,168.39,168.66,167.64,167.64,287341.0,166.9653,167.233,166.2216,166.2216,287341.0
2024-10-30 09:40:00,167.72,167.82,166.66,167.69,167440.0,166.301,166.4001,165.2499,166.2712,167440.0
2024-10-30 09:50:00,167.72,168.89,167.7,168.84,145428.0,166.301,167.4611,166.2811,167.4115,145428.0
2024-10-30 10:00:00,168.83,169.56,168.78,169.47,119411.0,167.4016,168.1254,167.352,168.0362,119411.0
2024-10-30 10:10:00,169.5,169.75,169.22,169.69,43579.0,168.0659,168.3138,167.7883,168.2543,43579.0
2024-10-30 10:20:00,169.71,169.75,169.39,169.58,53453.0,168.2741,168.3138,167.9568,168.1452,53453.0
2024-10-30 10:30:00,169.56,169.76,169.43,169.66,22516.0,168.1254,168.3237,167.9965,168.2246,22516.0
2024-10-30 10:40:00,169.66,169.81,169.4,169.49,34574.0,168.2246,168.3733,167.9668,168.056,34574.0
2024-10-30 10:50:00,169.49,169.53,168.91,169.34,55824.0,168.056,168.0957,167.4809,167.9073,55824.0
2024-10-30 11:00:00,169.33,169.4,169.02,169.25,11806.0,167.8973,167.9668,167.59,167.818,11806.0
2024-10-30 11:10:00,169.12,169.12,168.64,168.99,68129.0,167.6891,167.6891,167.2132,167.5602,68129.0
2024-10-30 11:20:00,169.06,169.75,168.83,169.73,63756.0,167.6296,168.3138,167.4016,168.294,63756.0
2024-10-30 11:30:00,169.75,169.8,169.35,169.65,26472.0,168.3138,168.3634,167.9172,168.2146,26472.0
2024-10-30 11:40:00,169.74,170.05,169.73,170.0,97745.0,168.3039,168.6113,168.294,168.5617,97745.0
2024-10-30 11:50:00,169.95,170.14,169.9,169.97,23513.0,168.5121,168.7005,168.4625,168.5319,23513.0
2024-10-30 12:00:00,169.9,170.03,169.69,169.69,15534.0,168.4625,168.5914,168.2543,168.2543,15534.0
2024-10-30 12:10:00,169.67,169.77,169.35,169.4,37562.0,168.2345,168.3336,167.9172,167.9668,37562.0
2024-10-30 12:20:00,169.37,169.53,169.33,169.45,40547.0,167.937,168.0957,167.8973,168.0163,40547.0
2024-10-30 12:30:00,169.42,169.52,169.16,169.5,14531.0,167.9866,168.0857,167.7288,168.0659,14531.0
2024-10-30 12:40:00,169.43,169.52,169.21,169.38,9224.0,167.9965,168.0857,167.7784,167.9469,9224.0
2024-10-30 12:50:00,169.34,169.38,168.97,169.13,16120.0,167.9073,167.9469,167.5404,167.699,16120.0
2024-10-30 13:00:00,168.97,169.2,168.86,169.0,17410.0,167.5404,167.7684,167.4313,167.5701,17410.0
2024-10-30 13:10:00,168.95,169.12,168.92,169.04,12342.0,167.5206,167.6891,167.4908,167.6098,12342.0
2024-10-30 13:20:00,169.11,169.26,168.53,168.56,65892.0,167.6792,167.8279,167.1041,167.1339,65892.0
2024-10-30 13:30:00,168.57,168.58,167.77,167.78,51140.0,167.1438,167.1537,166.3505,166.3605,51140.0
2024-10-30 13:40:00,167.75,168.28,167.5,168.24,69628.0,166.3307,166.8562,166.0828,166.8166,69628.0
2024-10-30 13:50:00,168.3,168.39,167.77,167.82,102874.0,166.8761,166.9653,166.3505,166.4001,102874.0
2024-10-30 14:00:00,167.91,168.82,167.86,168.69,66101.0,166.4894,167.3917,166.4398,167.2628,66101.0
2024-10-30 14:10:00,168.69,168.79,168.31,168.31,21686.0,167.2628,167.3619,166.886,166.886,21686.0
2024-10-30 14:20:00,168.5,168.73,168.24,168.24,30860.0,167.0744,167.3024,166.8166,166.8166,30860.0
2024-10-30 14:30:00,168.16,168.49,168.16,168.29,16739.0,166.7372,167.0644,166.7372,166.8661,16739.0
2024-10-30 14:40:00,168.26,168.45,168.25,168.34,25301.0,166.8364,167.0248,166.8265,166.9157,25301.0
2024-10-30 14:50:00,168.41,168.45,168.25,168.25,7036.0,166.9851,167.0248,166.8265,166.8265,7036.0
2024-10-30 15:00:00,168.25,168.25,167.38,167.91,79986.0,166.8265,166.8265,165.9638,166.4894,79986.0
2024-10-30 15:10:00,167.9,168.18,167.55,167.73,32807.0,166.4794,166.7571,166.1324,166.3109,32807.0
2024-10-30 15:20:00,167.81,167.88,167.67,167.76,24699.0,166.3902,166.4596,166.2514,166.3406,24699.0
2024-10-30 15:30:00,167.83,167.88,167.21,167.71,36525.0,166.41,166.4596,165.7953,166.291,36525.0
2024-10-30 15:40:00,167.74,167.88,167.44,167.63,24222.0,166.3208,166.4596,166.0233,166.2117,24222.0
2024-10-30 15:50:00,167.6,167.76,166.7,167.25,181932.0,166.182,166.3406,165.2896,165.8349,181932.0
2024-10-31 09:30:00,163.36,163.43,162.28,163.0,311412.0,161.9779,162.0473,160.907,161.6209,311412.0
2024-10-31 09:40:00,162.94,163.24,161.4,161.47,162178.0,161.5614,161.8589,160.0344,160.1038,162178.0
2024-10-31 09:50:00,161.41,162.2,161.24,161.8,222889.0,160.0444,160.8277,159.8758,160.4311,222889.0
2024-10-31 10:00:00,161.7,161.8,161.06,161.18,131660.0,160.3319,160.4311,159.6973,159.8163,131660.0
2024-10-31 10:10:00,161.2,161.59,160.51,161.43,144741.0,159.8361,160.2228,159.152,160.0642,144741.0
2024-10-31 10:20:00,161.33,161.48,160.08,160.28,76889.0,159.965,160.1138,158.7256,158.9239,76889.0
2024-10-31 10:30:00,160.27,160.73,160.08,160.27,69297.0,158.914,159.3701,158.7256,158.914,69297.0
2024-10-31 10:40:00,160.26,160.4,159.51,159.56,117795.0,158.9041,159.0429,158.1604,158.21,117795.0
2024-10-31 10:50:00,159.63,159.75,159.38,159.51,92129.0,158.2794,158.3984,158.0315,158.1604,92129.0
2024-10-31 11:00:00,159.48,159.75,158.78,159.44,141735.0,158.1307,158.3984,157.4366,158.091,141735.0
2024-10-31 11:10:00,159.45,159.61,158.97,159.46,66682.0,158.1009,158.2596,157.625,158.1109,66682.0
2024-10-31 11:20:00,159.33,160.0,159.33,159.49,50612.0,157.9819,158.6463,157.9819,158.1406,50612.0
2024-10-31 11:30:00,159.45,159.71,159.08,159.16,59017.0,158.1009,158.3587,157.7341,157.8134,59017.0
2024-10-31 11:40:00,159.08,159.4,158.93,159.02,71348.0,157.7341,158.0514,157.5853,157.6746,71348.0
2024-10-31 11:50:00,158.99,159.35,158.58,159.35,107004.0,157.6448,158.0018,157.2383,158.0018,107004.0
2024-10-31 12:00:00,159.35,159.65,159.0,159.58,55579.0,158.0018,158.2992,157.6547,158.2298,55579.0
2024-10-31 12:10:00,159.57,159.95,159.41,159.93,64705.0,158.2199,158.5967,158.0613,158.5769,64705.0
2024-10-31 12:20:00,159.92,160.19,159.4,159.82,91496.0,158.567,158.8347,158.0514,158.4678,91496.0
2024-10-31 12:30:00,159.82,159.82,159.45,159.65,18397.0,158.4678,158.4678,158.1009,158.2992,18397.0
2024-10-31 12:40:00,159.77,160.01,159.55,159.79,21142.0,158.4182,158.6562,158.2001,158.4381,21142.0
2024-10-31 12:50:00,159.84,159.88,159.61,159.7,8953.0,158.4876,158.5273,158.2596,158.3488,8953.0
2024-10-31 13:00:00,159.66,160.19,159.66,160.19,28013.0,158.3092,158.8347,158.3092,158.8347,28013.0
2024-10-31 13:10:00,160.18,160.25,159.69,159.92,22535.0,158.8248,158.8942,158.3389,158.567,22535.0
2024-10-31 13:20:00,159.99,160.08,159.57,159.58,55116.0,158.6364,158.7256,158.2199,158.2298,55116.0
2024-10-31 13:30:00,159.53,159.6,159.09,159.09,46540.0,158.1803,158.2497,157.744,157.744,46540.0
2024-10-31 13:40:00,159.11,159.3,158.63,159.09,48420.0,157.7638,157.9522,157.2879,157.744,48420.0
2024-10-31 13:50:00,159.05,159.25,158.75,158.86,30924.0,157.7043,157.9026,157.4069,157.5159,30924.0
2024-10-31 14:00:00,158.89,159.0,158.48,158.66,48502.0,157.5457,157.6547,157.1391,157.3176,48502.0
2024-10-31 14:10:00,158.6,159.02,158.56,158.67,16797.0,157.2581,157.6746,157.2185,157.3275,16797.0
2024-10-31 14:20:00,158.73,159.01,158.64,158.99,19203.0,157.387,157.6647,157.2978,157.6448,19203.0
2024-10-31 14:30:00,158.98,159.13,158.29,158.58,90978.0,157.6349,157.7836,156.9507,157.2383,90978.0
2024-10-31 14:40:00,158.69,159.02,158.48,158.57,29196.0,157.3474,157.6746,157.1391,157.2284,29196.0
2024-10-31 14:50:00,158.55,159.21,158.55,159.15,53395.0,157.2085,157.863,157.2085,157.8035,53395.0
2024-10-31 15:00:00,159.13,159.73,159.1,159.65,47602.0,157.7836,158.3786,157.7539,158.2992,47602.0
2024-10-31 15:10:00,159.67,159.71,159.28,159.71,28205.0,158.3191,158.3587,157.9324,158.3587,28205.0
2024-10-31 15:20:00,159.75,160.02,159.5,159.58,51194.0,158.3984,158.6661,158.1505,158.2298,51194.0
2024-10-31 15:30:00,159.66,159.72,158.91,159.16,74884.0,158.3092,158.3687,157.5655,157.8134,74884.0
2024-10-31 15:40:00,159.1,160.21,158.94,160.04,108546.0,157.7539,158.8545,157.5952,158.6859,108546.0
2024-10-31 15:50:00,160.04,160.28,157.21,157.29,485317.0,158.6859,158.9239,155.8799,155.9592,485317.0
2024-11-01 09:30:00,159.41,160.67,159.01,160.67,217876.0,158.0613,159.3106,157.6647,159.3106,217876.0
2024-11-01 09:40:00,160.65,160.96,160.46,160.95,91004.0,159.2908,159.5982,159.1024,159.5882,91004.0
2024-11-01 09:50:00,160.9,161.15,160.8,160.93,67301.0,159.5387,159.7866,159.4395,159.5684,67301.0
2024-11-01 10:00:00,161.03,161.65,160.53,161.5,109181.0,159.6676,160.2823,159.1718,160.1336,109181.0
2024-11-01 10:10:00,161.46,162.33,161.46,162.29,121037.0,160.0939,160.9566,160.0939,160.9169,121037.0
2024-11-01 10:20:00,162.3,162.93,162.11,162.93,98610.0,160.9268,161.5515,160.7384,161.5515,98610.0
2024-11-01 10:30:00,162.98,162.99,162.13,162.24,95248.0,161.6011,161.611,160.7583,160.8673,95248.0
2024-11-01 10:40:00,162.24,162.34,160.8,161.52,104502.0,160.8673,160.9665,159.4395,160.1534,104502.0
2024-11-01 10:50:00,161.47,162.02,160.99,162.02,69633.0,160.1038,160.6492,159.6279,160.6492,69633.0
2024-11-01 11:00:00,162.01,162.22,161.72,161.72,68427.0,160.6393,160.8475,160.3517,160.3517,68427.0
2024-11-01 11:10:00,161.81,162.68,161.77,162.2,32735.0,160.441,161.3036,160.4013,160.8277,32735.0
2024-11-01 11:20:00,162.39,162.79,161.86,162.69,14357.0,161.0161,161.4127,160.4905,161.3135,14357.0
2024-11-01 11:30:00,162.7,162.77,162.11,162.24,35078.0,161.3234,161.3928,160.7384,160.8673,35078.0
2024-11-01 11:40:00,162.4,162.4,161.62,161.67,42567.0,161.026,161.026,160.2526,160.3022,42567.0
2024-11-01 11:50:00,161.62,161.65,161.14,161.37,49065.0,160.2526,160.2823,159.7766,160.0047,49065.0
2024-11-01 12:00:00,161.35,161.83,161.34,161.82,42966.0,159.9849,160.4608,159.9749,160.4509,42966.0
2024-11-01 12:10:00,161.86,161.93,161.35,161.72,23571.0,160.4905,160.56,159.9849,160.3517,23571.0
2024-11-01 12:20:00,161.65,161.66,161.16,161.17,24602.0,160.2823,160.2922,159.7965,159.8064,24602.0
2024-11-01 12:30:00,161.17,161.86,161.17,161.81,41484.0,159.8064,160.4905,159.8064,160.441,41484.0
2024-11-01 12:40:00,161.71,161.72,160.71,161.1,34112.0,160.3418,160.3517,159.3503,159.737,34112.0
2024-11-01 12:50:00,160.86,161.04,160.56,160.84,10724.0,159.499,159.6775,159.2015,159.4792,10724.0
2024-11-01 13:00:00,160.89,160.95,160.15,160.32,55572.0,159.5288,159.5882,158.795,158.9636,55572.0
2024-11-01 13:10:00,160.26,161.07,160.19,161.05,43909.0,158.9041,159.7072,158.8347,159.6874,43909.0
2024-11-01 13:20:00,161.08,161.54,161.07,161.42,21937.0,159.7171,160.1733,159.7072,160.0543,21937.0
2024-11-01 13:30:00,161.36,161.38,159.84,159.97,46768.0,159.9948,160.0146,158.4876,158.6165,46768.0
2024-11-01 13:40:00,159.99,160.07,159.68,159.91,33858.0,158.6364,158.7157,158.329,158.557,33858.0
2024-11-01 13:50:00,159.91,160.42,159.69,159.77,38069.0,158.557,159.0627,158.3389,158.4182,38069.0
2024-11-01 14:00:00,159.65,160.15,159.36,159.52,36308.0,158.2992,158.795,158.0117,158.1703,36308.0
2024-11-01 14:10:00,159.42,159.83,159.37,159.55,23120.0,158.0712,158.4777,158.0216,158.2001,23120.0
2024-11-01 14:20:00,159.5,160.2,159.3,159.97,16816.0,158.1505,158.8446,157.9522,158.6165,16816.0
2024-11-01 14:30:00,159.92,160.11,159.74,160.11,12536.0,158.567,158.7554,158.3885,158.7554,12536.0
2024-11-01 14:40:00,160.0,160.38,159.9,160.08,28542.0,158.6463,159.0231,158.5471,158.7256,28542.0
2024-11-01 14:50:00,160.2,160.34,159.95,160.15,32801.0,158.8446,158.9834,158.5967,158.795,32801.0
2024-11-01 15:00:00,160.15,160.78,159.94,160.71,45308.0,158.795,159.4197,158.5868,159.3503,45308.0
2024-11-01 15:10:00,160.71,160.8,160.45,160.68,24433.0,159.3503,159.4395,159.0925,159.3205,24433.0
2024-11-01 15:20:00,160.69,160.71,159.77,159.8,30830.0,159.3304,159.3503,158.4182,158.448,30830.0
2024-11-01 15:30:00,159.78,159.88,159.47,159.71,56020.0,158.4281,158.5273,158.1208,158.3587,56020.0
2024-11-01 15:40:00,159.63,160.17,159.44,159.48,60262.0,158.2794,158.8148,158.091,158.1307,60262.0
2024-11-01 15:50:00,159.45,159.62,158.84,159.2,228872.0,158.1009,158.2695,157.4961,157.853,228872.0
2024-11-04 09:30:00,159.25,159.56,157.69,158.18,191720.0,157.9026,158.21,156.3558,156.8417,191720.0
2024-11-04 09:40:00,158.23,159.54,158.17,159.41,105373.0,156.8913,158.1902,156.8318,158.0613,105373.0
2024-11-04 09:50:00,159.4,159.5,158.7,159.5,63119.0,158.0514,158.1505,157.3573,158.1505,63119.0
2024-11-04 10:00:00,159.44,159.92,159.31,159.48,43672.0,158.091,158.567,157.9621,158.1307,43672.0
2024-11-04 10:10:00,159.5,159.71,159.34,159.65,27368.0,158.1505,158.3587,157.9919,158.2992,27368.0
2024-11-04 10:20:00,159.79,160.39,159.63,160.01,65988.0,158.4381,159.033,158.2794,158.6562,65988.0
2024-11-04 10:30:00,160.06,160.14,159.53,159.6,21435.0,158.7058,158.7851,158.1803,158.2497,21435.0
2024-11-04 10:40:00,159.69,160.11,159.42,160.11,30345.0,158.3389,158.7554,158.0712,158.7554,30345.0
2024-11-04 10:50:00,160.06,160.12,159.64,159.65,20839.0,158.7058,158.7653,158.2893,158.2992,20839.0
2024-11-04 11:00:00,159.76,159.88,159.55,159.79,42247.0,158.4083,158.5273,158.2001,158.4381,42247.0
2024-11-04 11:10:00,159.79,160.15,159.49,159.53,48235.0,158.4381,158.795,158.1406,158.1803,48235.0
2024-11-04 11:20:00,159.55,159.66,159.19,159.24,41987.0,158.2001,158.3092,157.8431,157.8927,41987.0
2024-11-04 11:30:00,159.19,159.24,158.18,158.19,57262.0,157.8431,157.8927,156.8417,156.8516,57262.0
2024-11-04 11:40:00,158.17,158.31,157.33,157.45,58683.0,156.8318,156.9706,155.9989,156.1179,58683.0
2024-11-04 11:50:00,157.35,157.52,156.87,157.35,80836.0,156.0187,156.1873,155.5428,156.0187,80836.0
2024-11-04 12:00:00,157.37,157.51,156.52,156.6,57301.0,156.0385,156.1773,155.1957,155.275,57301.0
2024-11-04 12:10:00,156.56,157.39,156.53,157.3,34782.0,155.2354,156.0584,155.2056,155.9691,34782.0
2024-11-04 12:20:00,157.46,158.38,157.46,158.22,69638.0,156.1278,157.04,156.1278,156.8813,69638.0
2024-11-04 12:30:00,158.3,158.65,158.16,158.36,44468.0,156.9607,157.3077,156.8218,157.0202,44468.0
2024-11-04 12:40:00,158.42,158.9,158.28,158.9,12875.0,157.0796,157.5556,156.9408,157.5556,12875.0
2024-11-04 12:50:00,159.0,159.0,158.7,158.76,9676.0,157.6547,157.6547,157.3573,157.4168,9676.0
2024-11-04 13:00:00,158.67,158.89,157.68,157.94,35700.0,157.3275,157.5457,156.3459,156.6037,35700.0
2024-11-04 13:10:00,158.02,159.04,158.0,158.84,29007.0,156.683,157.6944,156.6632,157.4961,29007.0
2024-11-04 13:20:00,158.84,159.2,158.65,158.75,32512.0,157.4961,157.853,157.3077,157.4069,32512.0
2024-11-04 13:30:00,158.76,159.0,158.55,158.94,13774.0,157.4168,157.6547,157.2085,157.5952,13774.0
2024-11-04 13:40:00,158.95,159.33,158.92,159.24,27084.0,157.6052,157.9819,157.5754,157.8927,27084.0
2024-11-04 13:50:00,159.2,159.22,158.83,158.86,18930.0,157.853,157.8729,157.4862,157.5159,18930.0
2024-11-04 14:00:00,158.94,159.3,158.91,159.1,4487.0,157.5952,157.9522,157.5655,157.7539,4487.0
2024-11-04 14:10:00,159.0,159.23,158.95,159.0,5411.0,157.6547,157.8828,157.6052,157.6547,5411.0
2024-11-04 14:20:00,159.0,159.06,158.55,158.55,11151.0,157.6547,157.7142,157.2085,157.2085,11151.0
2024-11-04 14:30:00,158.54,159.18,158.4,159.16,20307.0,157.1986,157.8332,157.0598,157.8134,20307.0
2024-11-04 14:40:00,159.13,159.17,158.72,158.87,21644.0,157.7836,157.8233,157.3771,157.5258,21644.0
2024-11-04 14:50:00,158.84,159.04,158.72,158.73,26005.0,157.4961,157.6944,157.3771,157.387,26005.0
2024-11-04 15:00:00,158.62,158.79,158.59,158.68,9167.0,157.278,157.4465,157.2482,157.3374,9167.0
2024-11-04 15:10:00,158.63,158.71,158.26,158.68,26859.0,157.2879,157.3672,156.921,157.3374,26859.0
2024-11-04 15:20:00,158.68,158.87,158.46,158.49,25647.0,157.3374,157.5258,157.1193,157.1491,25647.0
2024-11-04 15:30:00,158.41,158.49,157.62,157.79,113093.0,157.0697,157.1491,156.2864,156.455,113093.0
2024-11-04 15:40:00,157.8,158.33,157.78,158.03,43428.0,156.4649,156.9904,156.4451,156.6929,43428.0
2024-11-04 15:50:00,158.14,158.15,157.67,158.1,143167.0,156.802,156.8119,156.336,156.7624,143167.0
2024-11-05 09:30:00,158.92,160.43,158.75,160.37,110785.0,157.5754,159.0726,157.4069,159.0132,110785.0
2024-11-05 09:40:00,160.37,160.72,159.78,160.65,72213.0,159.0132,159.3602,158.4281,159.2908,72213.0
2024-11-05 09:50:00,160.54,161.6,160.5,161.58,67464.0,159.1817,160.2327,159.1421,160.2129,67464.0
2024-11-05 10:00:00,161.6,161.99,161.5,161.69,102751.0,160.2327,160.6194,160.1336,160.322,102751.0
2024-11-05 10:10:00,161.72,161.81,161.2,161.52,36209.0,160.3517,160.441,159.8361,160.1534,36209.0
2024-11-05 10:20:00,161.58,162.24,161.41,161.62,53764.0,160.2129,160.8673,160.0444,160.2526,53764.0
2024-11-05 10:30:00,161.64,162.26,161.53,162.18,85604.0,160.2724,160.8872,160.1633,160.8078,85604.0
2024-11-05 10:40:00,162.19,162.59,162.0,162.36,65732.0,160.8178,161.2144,160.6294,160.9863,65732.0
2024-11-05 10:50:00,162.46,162.46,161.49,161.55,32976.0,161.0855,161.0855,160.1237,160.1832,32976.0
2024-11-05 11:00:00,161.59,162.35,161.22,162.26,66257.0,160.2228,160.9764,159.856,160.8872,66257.0
2024-11-05 11:10:00,162.27,162.27,161.9,162.08,18827.0,160.8971,160.8971,160.5302,160.7087,18827.0
2024-11-05 11:20:00,162.23,162.47,162.07,162.2,41621.0,160.8574,161.0954,160.6988,160.8277,41621.0
2024-11-05 11:30:00,162.22,162.8,162.21,162.64,63061.0,160.8475,161.4226,160.8376,161.2639,63061.0
2024-11-05 11:40:00,162.59,162.74,162.24,162.65,26321.0,161.2144,161.3631,160.8673,161.2739,26321.0
2024-11-05 11:50:00,162.62,162.9,162.43,162.78,28794.0,161.2441,161.5217,161.0557,161.4028,28794.0
2024-11-05 12:00:00,162.69,162.87,162.54,162.79,20300.0,161.3135,161.492,161.1648,161.4127,20300.0
2024-11-05 12:10:00,162.89,163.41,162.67,163.4,104014.0,161.5118,162.0274,161.2937,162.0175,104014.0
2024-11-05 12:20:00,163.34,163.37,162.9,162.93,49023.0,161.958,161.9878,161.5217,161.5515,49023.0
2024-11-05 12:30:00,162.99,163.4,162.98,163.1,18490.0,161.611,162.0175,161.6011,161.7201,18490.0
2024-11-05 12:40:00,163.14,163.6,163.12,163.58,26536.0,161.7597,162.2158,161.7399,162.196,26536.0
2024-11-05 12:50:00,163.53,163.55,163.18,163.3,23175.0,162.1464,162.1662,161.7994,161.9184,23175.0
2024-11-05 13:00:00,163.28,163.58,163.09,163.4,30087.0,161.8985,162.196,161.7101,162.0175,30087.0
2024-11-05 13:10:00,163.38,163.4,162.78,162.99,25945.0,161.9977,162.0175,161.4028,161.611,25945.0
2024-11-05 13:20:00,163.01,163.08,162.68,162.79,29808.0,161.6308,161.7002,161.3036,161.4127,29808.0
2024-11-05 13:30:00,162.73,162.95,162.1,162.42,35626.0,161.3532,161.5713,160.7285,161.0458,35626.0
2024-11-05 13:40:00,162.51,162.84,162.35,162.42,24209.0,161.135,161.4623,160.9764,161.0458,24209.0
2024-11-05 13:50:00,162.39,162.72,162.31,162.59,14332.0,161.0161,161.3433,160.9367,161.2144,14332.0
2024-11-05 14:00:00,162.65,163.06,162.64,163.01,23269.0,161.2739,161.6804,161.2639,161.6308,23269.0
2024-11-05 14:10:00,163.03,163.09,162.73,162.77,20532.0,161.6506,161.7101,161.3532,161.3928,20532.0
2024-11-05 14:20:00,162.75,163.13,162.54,162.78,21258.0,161.373,161.7498,161.1648,161.4028,21258.0
2024-11-05 14:30:00,162.72,163.04,162.65,163.0,33879.0,161.3433,161.6606,161.2739,161.6209,33879.0
2024-11-05 14:40:00,163.0,163.13,162.82,162.82,27513.0,161.6209,161.7498,161.4424,161.4424,27513.0
2024-11-05 14:50:00,162.82,162.82,162.17,162.42,26699.0,161.4424,161.4424,160.7979,161.0458,26699.0
2024-11-05 15:00:00,162.39,162.89,162.2,162.88,29440.0,161.0161,161.5118,160.8277,161.5019,29440.0
2024-11-05 15:10:00,162.91,163.03,162.78,162.93,35563.0,161.5317,161.6506,161.4028,161.5515,35563.0
2024-11-05 15:20:00,162.85,163.01,162.61,162.97,17827.0,161.4722,161.6308,161.2342,161.5912,17827.0
2024-11-05 15:30:00,162.95,163.4,162.89,163.09,55057.0,161.5713,162.0175,161.5118,161.7101,55057.0
2024-11-05 15:40:00,163.02,163.13,162.61,162.98,46127.0,161.6407,161.7498,161.2342,161.6011,46127.0
2024-11-05 15:50:00,162.96,163.82,162.87,163.8,213970.0,161.5812,162.434,161.492,162.4141,213970.0
2024-11-06 09:30:00,174.47,174.68,173.24,173.86,597017.0,172.9939,173.2021,171.7743,172.389,597017.0
2024-11-06 09:40:00,173.98,174.32,171.94,172.12,242462.0,172.508,172.8451,170.4853,170.6637,242462.0
2024-11-06 09:50:00,172.13,172.16,171.19,171.78,179235.0,170.6737,170.7034,169.7416,170.3266,179235.0
2024-11-06 10:00:00,171.86,172.78,171.86,172.6,135786.0,170.4059,171.3182,170.4059,171.1397,135786.0
2024-11-06 10:10:00,172.62,173.57,172.58,173.45,126660.0,171.1595,172.1015,171.1198,171.9825,126660.0
2024-11-06 10:20:00,173.47,174.35,173.34,174.1,126969.0,172.0023,172.8749,171.8734,172.627,126969.0
2024-11-06 10:30:00,174.04,174.31,173.07,173.19,128441.0,172.5675,172.8352,171.6057,171.7247,128441.0
2024-11-06 10:40:00,173.22,173.55,172.74,173.06,54106.0,171.7544,172.0816,171.2785,171.5958,54106.0
2024-11-06 10:50:00,173.0,173.0,172.04,172.56,110481.0,171.5363,171.5363,170.5844,171.1,110481.0
2024-11-06 11:00:00,172.58,172.85,172.0,172.49,39355.0,171.1198,171.3876,170.5448,171.0306,39355.0
2024-11-06 11:10:00,172.65,173.43,172.65,173.2,40843.0,171.1893,171.9627,171.1893,171.7346,40843.0
2024-11-06 11:20:00,173.14,173.72,172.7,173.55,61116.0,171.6751,172.2502,171.2388,172.0816,61116.0
2024-11-06 11:30:00,173.62,174.12,173.59,174.04,75727.0,172.151,172.6468,172.1213,172.5675,75727.0
2024-11-06 11:40:00,174.13,174.19,173.81,173.89,37113.0,172.6567,172.7162,172.3394,172.4188,37113.0
2024-11-06 11:50:00,173.95,174.13,173.76,174.12,45621.0,172.4783,172.6567,172.2899,172.6468,45621.0
2024-11-06 12:00:00,174.01,174.07,173.69,174.01,28605.0,172.5377,172.5972,172.2205,172.5377,28605.0
2024-11-06 12:10:00,173.92,174.38,173.77,173.88,45093.0,172.4485,172.9046,172.2998,172.4088,45093.0
2024-11-06 12:20:00,173.83,174.16,173.76,174.08,23651.0,172.3593,172.6865,172.2899,172.6072,23651.0
2024-11-06 12:30:00,174.04,174.25,173.88,174.08,19506.0,172.5675,172.7757,172.4088,172.6072,19506.0
2024-11-06 12:40:00,174.03,174.68,174.03,174.57,51712.0,172.5576,173.2021,172.5576,173.093,51712.0
2024-11-06 12:50:00,174.55,174.64,174.26,174.53,43412.0,173.0732,173.1624,172.7856,173.0533,43412.0
2024-11-06 13:00:00,174.5,174.88,174.39,174.88,69442.0,173.0236,173.4004,172.9145,173.4004,69442.0
2024-11-06 13:10:00,174.85,175.2,174.8,175.2,65574.0,173.3706,173.7177,173.3211,173.7177,65574.0
2024-11-06 13:20:00,175.2,175.35,174.8,175.33,46167.0,173.7177,173.8664,173.3211,173.8466,46167.0
2024-11-06 13:30:00,175.33,175.48,175.19,175.33,67511.0,173.8466,173.9953,173.7078,173.8466,67511.0
2024-11-06 13:40:00,175.31,175.74,175.3,175.7,42092.0,173.8267,174.2531,173.8168,174.2134,42092.0
2024-11-06 13:50:00,175.66,175.69,175.27,175.35,23927.0,174.1738,174.2035,173.7871,173.8664,23927.0
2024-11-06 14:00:00,175.38,175.64,174.94,175.3,44748.0,173.8962,174.154,173.4599,173.8168,44748.0
2024-11-06 14:10:00,175.27,175.62,175.12,175.45,37208.0,173.7871,174.1341,173.6384,173.9656,37208.0
2024-11-06 14:20:00,175.46,175.65,175.36,175.58,42078.0,173.9755,174.1639,173.8763,174.0945,42078.0
2024-11-06 14:30:00,175.58,175.85,175.48,175.59,40263.0,174.0945,174.3622,173.9953,174.1044,40263.0
2024-11-06 14:40:00,175.5,175.68,175.3,175.56,29936.0,174.0151,174.1936,173.8168,174.0746,29936.0
2024-11-06 14:50:00,175.5,175.65,175.24,175.63,22240.0,174.0151,174.1639,173.7573,174.144,22240.0
2024-11-06 15:00:00,175.55,175.96,175.52,175.96,54393.0,174.0647,174.4712,174.035,174.4712,54393.0
2024-11-06 15:10:00,176.0,176.52,175.86,176.35,92211.0,174.5109,175.0265,174.3721,174.8579,92211.0
2024-11-06 15:20:00,176.35,176.42,175.85,176.08,57493.0,174.8579,174.9274,174.3622,174.5902,57493.0
2024-11-06 15:30:00,176.14,176.36,175.85,175.85,56021.0,174.6497,174.8679,174.3622,174.3622,56021.0
2024-11-06 15:40:00,175.89,176.78,175.8,176.69,127989.0,174.4018,175.2843,174.3126,175.1951,127989.0
2024-11-06 15:50:00,176.64,176.68,175.68,176.03,260745.0,175.1455,175.1852,174.1936,174.5407,260745.0
2024-11-07 09:30:00,177.76,178.21,177.7,178.06,226611.0,176.256,176.7022,176.1965,176.5535,226611.0
2024-11-07 09:40:00,178.06,178.42,177.77,178.06,108530.0,176.5535,176.9104,176.2659,176.5535,108530.0
2024-11-07 09:50:00,178.0,178.64,177.98,178.6,60059.0,176.494,177.1286,176.4742,177.0889,60059.0
2024-11-07 10:00:00,178.59,178.85,178.44,178.7,84054.0,177.079,177.3368,176.9303,177.1881,84054.0
2024-11-07 10:10:00,178.78,178.88,178.45,178.71,99011.0,177.2674,177.3665,176.9402,177.198,99011.0
2024-11-07 10:20:00,178.68,178.99,178.52,178.86,95455.0,177.1682,177.4756,177.0096,177.3467,95455.0
2024-11-07 10:30:00,178.86,179.1,178.67,178.92,69302.0,177.3467,177.5847,177.1583,177.4062,69302.0
2024-11-07 10:40:00,178.94,179.48,178.9,179.44,48032.0,177.426,177.9615,177.3864,177.9218,48032.0
2024-11-07 10:50:00,179.41,179.46,179.23,179.34,35459.0,177.8921,177.9416,177.7136,177.8227,35459.0
2024-11-07 11:00:00,179.36,179.53,178.82,178.88,131220.0,177.8425,178.011,177.3071,177.3665,131220.0
2024-11-07 11:10:00,178.86,179.17,178.72,179.11,41930.0,177.3467,177.6541,177.2079,177.5946,41930.0
2024-11-07 11:20:00,179.07,179.34,179.01,179.15,26867.0,177.5549,177.8227,177.4954,177.6343,26867.0
2024-11-07 11:30:00,179.17,179.39,179.15,179.31,17604.0,177.6541,177.8722,177.6343,177.7929,17604.0
2024-11-07 11:40:00,179.33,179.46,179.24,179.46,42119.0,177.8127,177.9416,177.7235,177.9416,42119.0
2024-11-07 11:50:00,179.48,179.75,179.42,179.63,36831.0,177.9615,178.2292,177.902,178.1102,36831.0
2024-11-07 12:00:00,179.63,179.63,179.32,179.47,39066.0,178.1102,178.1102,177.8028,177.9516,39066.0
2024-11-07 12:10:00,179.44,179.78,179.44,179.57,42472.0,177.9218,178.2589,177.9218,178.0507,42472.0
2024-11-07 12:20:00,179.58,179.71,179.49,179.68,11732.0,178.0606,178.1895,177.9714,178.1598,11732.0
2024-11-07 12:30:00,179.72,179.9,179.51,179.73,21701.0,178.1994,178.3779,177.9912,178.2094,21701.0
2024-11-07 12:40:00,179.74,179.99,179.65,179.91,34478.0,178.2193,178.4672,178.13,178.3878,34478.0
2024-11-07 12:50:00,179.94,179.94,179.77,179.84,18503.0,178.4176,178.4176,178.249,178.3184,18503.0
2024-11-07 13:00:00,179.85,179.9,179.49,179.5,34099.0,178.3283,178.3779,177.9714,177.9813,34099.0
2024-11-07 13:10:00,179.48,179.51,179.15,179.23,51784.0,177.9615,177.9912,177.6343,177.7136,51784.0
2024-11-07 13:20:00,179.3,179.5,179.27,179.44,21554.0,177.783,177.9813,177.7532,177.9218,21554.0
2024-11-07 13:30:00,179.22,179.31,178.96,179.31,39027.0,177.7037,177.7929,177.4459,177.7929,39027.0
2024-11-07 13:40:00,179.25,179.25,178.8,179.01,47517.0,177.7334,177.7334,177.2872,177.4954,47517.0
2024-11-07 13:50:00,179.05,179.62,179.05,179.43,57019.0,177.5351,178.1003,177.5351,177.9119,57019.0
2024-11-07 14:00:00,179.33,179.85,178.86,179.44,65287.0,177.8127,178.3283,177.3467,177.9218,65287.0
2024-11-07 14:10:00,179.56,179.65,179.23,179.36,52432.0,178.0408,178.13,177.7136,177.8425,52432.0
2024-11-07 14:20:00,179.4,179.48,179.0,179.2,45472.0,177.8821,177.9615,177.4855,177.6838,45472.0
2024-11-07 14:30:00,179.32,179.86,179.28,179.67,39115.0,177.8028,178.3383,177.7632,178.1499,39115.0
2024-11-07 14:40:00,179.5,179.94,178.55,179.85,126612.0,177.9813,178.4176,177.0393,178.3283,126612.0
2024-11-07 14:50:00,179.8,180.4,179.39,180.4,121131.0,178.2788,178.8737,177.8722,178.8737,121131.0
2024-11-07 15:00:00,180.28,180.4,180.0,180.2,36106.0,178.7547,178.8737,178.4771,178.6754,36106.0
2024-11-07 15:10:00,180.15,180.91,180.15,180.73,87968.0,178.6258,179.3794,178.6258,179.2009,87968.0
2024-11-07 15:20:00,180.71,180.97,180.42,180.5,69157.0,179.1811,179.4389,178.8935,178.9728,69157.0
2024-11-07 15:30:00,180.52,180.73,180.16,180.17,40607.0,178.9927,179.2009,178.6357,178.6456,40607.0
2024-11-07 15:40:00,180.21,180.76,180.16,180.45,76025.0,178.6853,179.2306,178.6357,178.9233,76025.0
2024-11-07 15:50:00,180.32,180.35,179.71,180.06,197439.0,178.7944,178.8241,178.1895,178.5366,197439.0
2024-11-08 09:30:00,180.38,180.99,180.36,180.65,143656.0,178.8539,179.4587,178.834,179.1216,143656.0
2024-11-08 09:40:00,180.83,181.13,180.47,181.06,61733.0,179.3,179.5975,178.9431,179.5281,61733.0
2024-11-08 09:50:00,181.07,181.34,180.92,181.3,72899.0,179.538,179.8057,179.3893,179.7661,72899.0
2024-11-08 10:00:00,181.23,181.58,180.76,180.86,75977.0,179.6967,180.0437,179.2306,179.3298,75977.0
2024-11-08 10:10:00,180.92,181.37,180.74,181.34,57361.0,179.3893,179.8355,179.2108,179.8057,57361.0
2024-11-08 10:20:00,181.36,181.65,181.25,181.44,50082.0,179.8256,180.1131,179.7165,179.9049,50082.0
2024-11-08 10:30:00,181.51,181.75,181.35,181.51,45384.0,179.9743,180.2123,179.8156,179.9743,45384.0
2024-11-08 10:40:00,181.5,181.92,181.34,181.83,48340.0,179.9644,180.3808,179.8057,180.2916,48340.0
2024-11-08 10:50:00,181.85,182.04,181.7,181.87,74168.0,180.3114,180.4998,180.1627,180.3312,74168.0
2024-11-08 11:00:00,181.77,181.96,181.45,181.94,53589.0,180.2321,180.4205,179.9148,180.4007,53589.0
2024-11-08 11:10:00,181.93,182.01,181.86,182.0,23947.0,180.3907,180.4701,180.3213,180.4601,23947.0
2024-11-08 11:20:00,182.0,182.09,181.87,182.05,20259.0,180.4601,180.5494,180.3312,180.5097,20259.0
2024-11-08 11:30:00,182.03,182.15,181.9,181.99,20239.0,180.4899,180.6089,180.361,180.4502,20239.0
2024-11-08 11:40:00,182.02,182.02,181.72,181.99,32503.0,180.48,180.48,180.1825,180.4502,32503.0
2024-11-08 11:50:00,182.04,182.21,181.96,181.96,37941.0,180.4998,180.6684,180.4205,180.4205,37941.0
2024-11-08 12:00:00,181.95,181.98,181.61,181.74,31812.0,180.4106,180.4403,180.0734,180.2023,31812.0
2024-11-08 12:10:00,181.8,181.86,181.56,181.75,18684.0,180.2618,180.3213,180.0239,180.2123,18684.0
2024-11-08 12:20:00,181.78,181.95,181.68,181.75,19639.0,180.242,180.4106,180.1429,180.2123,19639.0
2024-11-08 12:30:00,181.73,182.33,181.71,182.2,30370.0,180.1924,180.7874,180.1726,180.6585,30370.0
2024-11-08 12:40:00,182.13,182.23,181.95,182.19,11788.0,180.589,180.6882,180.4106,180.6485,11788.0
2024-11-08 12:50:00,182.23,182.35,182.15,182.15,12980.0,180.6882,180.8072,180.6089,180.6089,12980.0
2024-11-08 13:00:00,182.15,182.24,182.06,182.16,6340.0,180.6089,180.6981,180.5196,180.6188,6340.0
2024-11-08 13:10:00,182.2,182.3,182.15,182.15,10385.0,180.6585,180.7576,180.6089,180.6089,10385.0
2024-11-08 13:20:00,182.14,182.24,182.02,182.21,31749.0,180.599,180.6981,180.48,180.6684,31749.0
2024-11-08 13:30:00,182.22,182.89,182.21,182.78,35327.0,180.6783,181.3426,180.6684,181.2335,35327.0
2024-11-08 13:40:00,182.8,183.02,182.75,182.82,37402.0,181.2534,181.4715,181.2038,181.2732,37402.0
2024-11-08 13:50:00,182.84,183.12,182.58,182.96,25886.0,181.293,181.5707,181.0352,181.412,25886.0
2024-11-08 14:00:00,182.92,183.12,182.72,183.1,11919.0,181.3724,181.5707,181.1741,181.5508,11919.0
2024-11-08 14:10:00,183.1,183.16,182.91,182.98,22004.0,181.5508,181.6103,181.3624,181.4319,22004.0
2024-11-08 14:20:00,182.96,183.18,182.93,183.16,12350.0,181.412,181.6302,181.3823,181.6103,12350.0
2024-11-08 14:30:00,183.14,183.39,183.07,183.39,18087.0,181.5905,181.8384,181.5211,181.8384,18087.0
2024-11-08 14:40:00,183.4,183.5,183.14,183.14,47511.0,181.8483,181.9475,181.5905,181.5905,47511.0
2024-11-08 14:50:00,183.15,183.16,182.89,182.91,34418.0,181.6004,181.6103,181.3426,181.3624,34418.0
2024-11-08 15:00:00,182.88,182.88,182.37,182.72,99729.0,181.3327,181.3327,180.827,181.1741,99729.0
2024-11-08 15:10:00,182.74,182.75,182.47,182.63,46984.0,181.1939,181.2038,180.9262,181.0848,46984.0
2024-11-08 15:20:00,182.59,182.64,182.25,182.28,36703.0,181.0452,181.0947,180.708,180.7378,36703.0
2024-11-08 15:30:00,182.31,182.32,181.89,182.14,62986.0,180.7675,180.7774,180.3511,180.599,62986.0
2024-11-08 15:40:00,182.14,182.14,181.75,181.81,40838.0,180.599,180.599,180.2123,180.2718,40838.0
2024-11-08 15:50:00,181.81,182.27,181.7,182.24,142177.0,180.2718,180.7279,180.1627,180.6981,142177.0
2024-11-11 09:30:00,183.66,183.94,183.38,183.7,263374.0,182.1061,182.3837,181.8285,182.1458,263374.0
2024-11-11 09:40:00,183.76,183.96,182.83,183.15,201024.0,182.2053,182.4036,181.2831,181.6004,201024.0
2024-11-11 09:50:00,183.2,183.29,182.87,183.08,74663.0,181.65,181.7392,181.3228,181.531,74663.0
2024-11-11 10:00:00,183.08,183.12,182.6,182.78,99850.0,181.531,181.5707,181.0551,181.2335,99850.0
2024-11-11 10:10:00,182.8,183.15,182.73,182.85,65356.0,181.2534,181.6004,181.184,181.303,65356.0
2024-11-11 10:20:00,182.85,183.07,182.46,182.81,93863.0,181.303,181.5211,180.9163,181.2633,93863.0
2024-11-11 10:30:00,182.8,183.65,182.8,183.65,64207.0,181.2534,182.0962,181.2534,182.0962,64207.0
2024-11-11 10:40:00,183.68,183.77,183.0,183.31,70081.0,182.1259,182.2152,181.4517,181.7591,70081.0
2024-11-11 10:50:00,183.28,183.69,183.11,183.46,45779.0,181.7293,182.1358,181.5608,181.9078,45779.0
2024-11-11 11:00:00,183.54,183.78,183.21,183.47,44889.0,181.9871,182.2251,181.6599,181.9177,44889.0
2024-11-11 11:10:00,183.49,183.49,183.03,183.29,13126.0,181.9375,181.9375,181.4814,181.7392,13126.0
2024-11-11 11:20:00,183.29,183.39,182.95,183.02,39340.0,181.7392,181.8384,181.4021,181.4715,39340.0
2024-11-11 11:30:00,183.01,183.4,182.9,183.35,36562.0,181.4616,181.8483,181.3525,181.7987,36562.0
2024-11-11 11:40:00,183.34,183.34,183.09,183.2,8424.0,181.7888,181.7888,181.5409,181.65,8424.0
2024-11-11 11:50:00,183.24,183.38,183.1,183.36,14914.0,181.6897,181.8285,181.5508,181.8086,14914.0
2024-11-11 12:00:00,183.21,183.4,183.06,183.06,14041.0,181.6599,181.8483,181.5112,181.5112,14041.0
2024-11-11 12:10:00,183.15,183.15,182.7,182.71,18199.0,181.6004,181.6004,181.1542,181.1641,18199.0
2024-11-11 12:20:00,182.78,182.94,182.63,182.73,36424.0,181.2335,181.3922,181.0848,181.184,36424.0
2024-11-11 12:30:00,182.72,182.93,182.66,182.66,27860.0,181.1741,181.3823,181.1146,181.1146,27860.0
2024-11-11 12:40:00,182.66,182.71,182.33,182.38,60951.0,181.1146,181.1641,180.7874,180.8369,60951.0
2024-11-11 12:50:00,182.35,182.73,182.2,182.21,48583.0,180.8072,181.184,180.6585,180.6684,48583.0
2024-11-11 13:00:00,182.2,182.2,181.44,181.78,79427.0,180.6585,180.6585,179.9049,180.242,79427.0
2024-11-11 13:10:00,181.65,181.76,181.44,181.5,25090.0,180.1131,180.2222,179.9049,179.9644,25090.0
2024-11-11 13:20:00,181.57,181.79,181.1,181.78,60879.0,180.0338,180.2519,179.5678,180.242,60879.0
2024-11-11 13:30:00,181.83,182.06,181.59,181.97,31225.0,180.2916,180.5196,180.0536,180.4304,31225.0
2024-11-11 13:40:00,182.02,182.34,181.94,182.27,31600.0,180.48,180.7973,180.4007,180.7279,31600.0
2024-11-11 13:50:00,182.27,182.54,182.16,182.2,21221.0,180.7279,180.9956,180.6188,180.6585,21221.0
2024-11-11 14:00:00,182.18,182.27,182.07,182.26,20887.0,180.6386,180.7279,180.5296,180.7179,20887.0
2024-11-11 14:10:00,182.24,182.29,182.01,182.1,16754.0,180.6981,180.7477,180.4701,180.5593,16754.0
2024-11-11 14:20:00,182.1,182.25,182.08,182.13,8040.0,180.5593,180.708,180.5395,180.589,8040.0
2024-11-11 14:30:00,182.1,182.36,182.03,182.25,15945.0,180.5593,180.8171,180.4899,180.708,15945.0
2024-11-11 14:40:00,182.29,182.31,182.05,182.3,18578.0,180.7477,180.7675,180.5097,180.7576,18578.0
2024-11-11 14:50:00,182.32,182.32,182.11,182.26,11091.0,180.7774,180.7774,180.5692,180.7179,11091.0
2024-11-11 15:00:00,182.24,182.39,182.05,182.39,12271.0,180.6981,180.8468,180.5097,180.8468,12271.0
2024-11-11 15:10:00,182.42,182.53,182.16,182.33,72185.0,180.8766,180.9857,180.6188,180.7874,72185.0
2024-11-11 15:20:00,182.33,182.4,182.15,182.25,10504.0,180.7874,180.8568,180.6089,180.708,10504.0
2024-11-11 15:30:00,182.24,182.37,182.0,182.37,20086.0,180.6981,180.827,180.4601,180.827,20086.0
2024-11-11 15:40:00,182.39,182.49,181.98,182.15,25735.0,180.8468,180.946,180.4403,180.6089,25735.0
2024-11-11 15:50:00,182.11,182.77,182.01,182.71,148644.0,180.5692,181.2236,180.4701,181.1641,148644.0
2024-11-12 09:30:00,182.6,183.12,182.28,182.9,188115.0,181.0551,181.5707,180.7378,181.3525,188115.0
2024-11-12 09:40:00,183.0,183.03,182.61,182.78,44486.0,181.4517,181.4814,181.065,181.2335,44486.0
2024-11-12 09:50:00,182.78,182.94,182.65,182.81,30002.0,181.2335,181.3922,181.1046,181.2633,30002.0
2024-11-12 10:00:00,182.81,182.85,181.76,182.05,94515.0,181.2633,181.303,180.2222,180.5097,94515.0
2024-11-12 10:10:00,182.02,182.48,181.92,181.96,59729.0,180.48,180.9361,180.3808,180.4205,59729.0
2024-11-12 10:20:00,181.96,182.19,181.86,181.9,36505.0,180.4205,180.6485,180.3213,180.361,36505.0
2024-11-12 10:30:00,181.91,182.28,181.71,181.96,74183.0,180.3709,180.7378,180.1726,180.4205,74183.0
2024-11-12 10:40:00,181.95,181.99,181.48,181.68,45362.0,180.4106,180.4502,179.9445,180.1429,45362.0
2024-11-12 10:50:00,181.71,181.75,181.21,181.25,23532.0,180.1726,180.2123,179.6768,179.7165,23532.0
2024-11-12 11:00:00,181.25,181.49,181.19,181.19,25905.0,179.7165,179.9545,179.657,179.657,25905.0
2024-11-12 11:10:00,181.23,181.52,181.05,181.52,39936.0,179.6967,179.9842,179.5182,179.9842,39936.0
2024-11-12 11:20:00,181.49,181.55,181.04,181.2,40261.0,179.9545,180.014,179.5083,179.6669,40261.0
2024-11-12 11:30:00,181.18,181.3,180.51,180.6,48784.0,179.6471,179.7661,178.9828,179.072,48784.0
2024-11-12 11:40:00,180.61,180.81,180.4,180.44,68724.0,179.0819,179.2802,178.8737,178.9133,68724.0
2024-11-12 11:50:00,180.46,181.29,180.45,180.5,83588.0,178.9332,179.7562,178.9233,178.9728,83588.0
2024-11-12 12:00:00,180.5,180.76,180.37,180.6,35152.0,178.9728,179.2306,178.8439,179.072,35152.0
2024-11-12 12:10:00,180.65,180.66,180.34,180.36,21404.0,179.1216,179.1315,178.8142,178.834,21404.0
2024-11-12 12:20:00,180.37,180.67,180.14,180.57,44003.0,178.8439,179.1414,178.6159,179.0422,44003.0
2024-11-12 12:30:00,180.52,180.7,180.41,180.53,22140.0,178.9927,179.1711,178.8836,179.0026,22140.0
2024-11-12 12:40:00,180.45,180.47,179.94,179.94,63031.0,178.9233,178.9431,178.4176,178.4176,63031.0
2024-11-12 12:50:00,179.94,180.09,178.83,178.91,69853.0,178.4176,178.5663,177.317,177.3963,69853.0
2024-11-12 13:00:00,178.88,179.31,178.61,179.14,71164.0,177.3665,177.7929,177.0988,177.6243,71164.0
2024-11-12 13:10:00,179.2,180.0,179.15,180.0,44267.0,177.6838,178.4771,177.6343,178.4771,44267.0
2024-11-12 13:20:00,179.94,179.95,179.51,179.95,24953.0,178.4176,178.4275,177.9912,178.4275,24953.0
2024-11-12 13:30:00,179.93,180.82,179.89,180.48,61531.0,178.4077,179.2901,178.368,178.953,61531.0
2024-11-12 13:40:00,180.55,180.94,180.47,180.84,24818.0,179.0224,179.4091,178.9431,179.31,24818.0
2024-11-12 13:50:00,180.8,181.73,180.79,181.39,59694.0,179.2703,180.1924,179.2604,179.8553,59694.0
2024-11-12 14:00:00,181.38,181.86,181.34,181.59,72965.0,179.8454,180.3213,179.8057,180.0536,72965.0
2024-11-12 14:10:00,181.55,181.89,181.42,181.82,30422.0,180.014,180.3511,179.8851,180.2817,30422.0
2024-11-12 14:20:00,181.86,182.17,181.73,181.92,62915.0,180.3213,180.6287,180.1924,180.3808,62915.0
2024-11-12 14:30:00,181.92,182.28,181.84,182.14,40070.0,180.3808,180.7378,180.3015,180.599,40070.0
2024-11-12 14:40:00,182.02,182.29,181.91,182.12,20487.0,180.48,180.7477,180.3709,180.5791,20487.0
2024-11-12 14:50:00,182.06,182.06,181.81,181.96,27673.0,180.5196,180.5196,180.2718,180.4205,27673.0
2024-11-12 15:00:00,181.91,182.1,181.8,181.96,55456.0,180.3709,180.5593,180.2618,180.4205,55456.0
2024-11-12 15:10:00,181.98,181.98,181.25,181.51,31046.0,180.4403,180.4403,179.7165,179.9743,31046.0
2024-11-12 15:20:00,181.58,181.58,181.18,181.36,21423.0,180.0437,180.0437,179.6471,179.8256,21423.0
2024-11-12 15:30:00,181.32,181.39,181.0,181.34,53897.0,179.7859,179.8553,179.4686,179.8057,53897.0
2024-11-12 15:40:00,181.27,181.51,181.15,181.32,29225.0,179.7363,179.9743,179.6173,179.7859,29225.0
2024-11-12 15:50:00,181.28,181.3,180.6,180.91,117023.0,179.7462,179.7661,179.072,179.3794,117023.0
2024-11-13 09:30:00,181.25,181.51,180.96,181.17,133136.0,179.7165,179.9743,179.4289,179.6372,133136.0
2024-11-13 09:40:00,181.2,181.61,180.71,180.71,88667.0,179.6669,180.0734,179.1811,179.1811,88667.0
2024-11-13 09:50:00,180.82,181.17,180.36,181.06,106274.0,179.2901,179.6372,178.834,179.5281,106274.0
2024-11-13 10:00:00,181.05,181.05,179.1,180.06,171818.0,179.5182,179.5182,177.5847,178.5366,171818.0
2024-11-13 10:10:00,180.03,180.74,180.03,180.17,68785.0,178.5068,179.2108,178.5068,178.6456,68785.0
2024-11-13 10:20:00,180.2,180.49,179.94,180.37,76215.0,178.6754,178.9629,178.4176,178.8439,76215.0
2024-11-13 10:30:00,180.34,181.12,180.28,180.61,77706.0,178.8142,179.5876,178.7547,179.0819,77706.0
2024-11-13 10:40:00,180.57,181.15,180.1,180.92,52761.0,179.0422,179.6173,178.5762,179.3893,52761.0
2024-11-13 10:50:00,180.9,181.25,180.67,181.11,40437.0,179.3695,179.7165,179.1414,179.5777,40437.0
2024-11-13 11:00:00,181.12,181.3,180.66,181.28,36964.0,179.5876,179.7661,179.1315,179.7462,36964.0
2024-11-13 11:10:00,181.25,181.48,181.12,181.45,30421.0,179.7165,179.9445,179.5876,179.9148,30421.0
2024-11-13 11:20:00,181.5,181.99,181.2,181.84,55223.0,179.9644,180.4502,179.6669,180.3015,55223.0
2024-11-13 11:30:00,181.85,182.07,181.46,181.6,58056.0,180.3114,180.5296,179.9247,180.0635,58056.0
2024-11-13 11:40:00,181.6,182.04,181.16,181.94,41181.0,180.0635,180.4998,179.6273,180.4007,41181.0
2024-11-13 11:50:00,181.91,182.15,181.61,181.95,20982.0,180.3709,180.6089,180.0734,180.4106,20982.0
2024-11-13 12:00:00,181.92,182.56,181.83,182.27,60235.0,180.3808,181.0154,180.2916,180.7279,60235.0
2024-11-13 12:10:00,182.31,182.84,182.31,182.45,44714.0,180.7675,181.293,180.7675,180.9063,44714.0
2024-11-13 12:20:00,182.5,182.53,181.94,182.28,54075.0,180.9559,180.9857,180.4007,180.7378,54075.0
2024-11-13 12:30:00,182.24,182.54,182.15,182.49,12590.0,180.6981,180.9956,180.6089,180.946,12590.0
2024-11-13 12:40:00,182.53,182.73,182.17,182.6,29394.0,180.9857,181.184,180.6287,181.0551,29394.0
2024-11-13 12:50:00,182.62,182.93,182.56,182.89,10928.0,181.0749,181.3823,181.0154,181.3426,10928.0
2024-11-13 13:00:00,182.89,182.98,182.52,182.59,38496.0,181.3426,181.4319,180.9757,181.0452,38496.0
2024-11-13 13:10:00,182.55,182.67,182.2,182.42,40962.0,181.0055,181.1245,180.6585,180.8766,40962.0
2024-11-13 13:20:00,182.47,182.63,182.38,182.57,22265.0,180.9262,181.0848,180.8369,181.0253,22265.0
2024-11-13 13:30:00,182.54,182.74,182.43,182.5,15065.0,180.9956,181.1939,180.8865,180.9559,15065.0
2024-11-13 13:40:00,182.5,182.91,182.38,182.84,21219.0,180.9559,181.3624,180.8369,181.293,21219.0
2024-11-13 13:50:00,182.87,182.94,182.62,182.7,18696.0,181.3228,181.3922,181.0749,181.1542,18696.0
2024-11-13 14:00:00,182.69,182.73,182.33,182.34,28280.0,181.1443,181.184,180.7874,180.7973,28280.0
2024-11-13 14:10:00,182.37,182.7,181.75,181.87,50417.0,180.827,181.1542,180.2123,180.3312,50417.0
2024-11-13 14:20:00,181.88,182.3,181.71,181.82,40736.0,180.3412,180.7576,180.1726,180.2817,40736.0
2024-11-13 14:30:00,181.83,181.87,181.38,181.42,39571.0,180.2916,180.3312,179.8454,179.8851,39571.0
2024-11-13 14:40:00,181.24,181.32,180.97,181.13,74868.0,179.7066,179.7859,179.4389,179.5975,74868.0
2024-11-13 14:50:00,181.24,181.4,181.09,181.17,30437.0,179.7066,179.8652,179.5578,179.6372,30437.0
2024-11-13 15:00:00,181.09,181.3,180.68,181.3,76421.0,179.5578,179.7661,179.1513,179.7661,76421.0
2024-11-13 15:10:00,181.29,181.82,181.27,181.69,59995.0,179.7562,180.2817,179.7363,180.1528,59995.0
2024-11-13 15:20:00,181.73,181.98,181.39,181.46,31180.0,180.1924,180.4403,179.8553,179.9247,31180.0
2024-11-13 15:30:00,181.45,182.27,181.19,182.1,72983.0,179.9148,180.7279,179.657,180.5593,72983.0
2024-11-13 15:40:00,182.07,182.27,181.62,181.75,27415.0,180.5296,180.7279,180.0834,180.2123,27415.0
2024-11-13 15:50:00,181.75,181.75,180.51,181.13,167630.0,180.2123,180.2123,178.9828,179.5975,167630.0
2024-11-14 09:30:00,181.15,181.63,180.68,180.68,128710.0,179.6173,180.0933,179.1513,179.1513,128710.0
2024-11-14 09:40:00,180.66,180.74,179.79,180.44,130031.0,179.1315,179.2108,178.2688,178.9133,130031.0
2024-11-14 09:50:00,180.45,180.87,180.16,180.31,74323.0,178.9233,179.3397,178.6357,178.7844,74323.0
2024-11-14 10:00:00,180.26,180.49,179.9,180.01,40744.0,178.7349,178.9629,178.3779,178.487,40744.0
2024-11-14 10:10:00,180.09,180.27,179.21,179.21,120651.0,178.5663,178.7448,177.6938,177.6938,120651.0
2024-11-14 10:20:00,179.23,180.4,179.23,180.4,61714.0,177.7136,178.8737,177.7136,178.8737,61714.0
2024-11-14 10:30:00,180.29,180.69,180.0,180.5,35852.0,178.7646,179.1612,178.4771,178.9728,35852.0
2024-11-14 10:40:00,180.65,180.82,180.49,180.74,35513.0,179.1216,179.2901,178.9629,179.2108,35513.0
2024-11-14 10:50:00,180.71,180.83,179.97,180.11,25879.0,179.1811,179.3,178.4473,178.5861,25879.0
2024-11-14 11:00:00,180.06,180.3,179.86,180.09,14991.0,178.5366,178.7745,178.3383,178.5663,14991.0
2024-11-14 11:10:00,180.27,180.39,180.01,180.2,21693.0,178.7448,178.8638,178.487,178.6754,21693.0
2024-11-14 11:20:00,180.2,180.59,180.14,180.37,28337.0,178.6754,179.0621,178.6159,178.8439,28337.0
2024-11-14 11:30:00,180.42,180.61,180.27,180.52,12740.0,178.8935,179.0819,178.7448,178.9927,12740.0
2024-11-14 11:40:00,180.58,180.83,179.91,180.0,23739.0,179.0522,179.3,178.3878,178.4771,23739.0
2024-11-14 11:50:00,180.08,180.15,179.55,179.66,33428.0,178.5564,178.6258,178.0309,178.1399,33428.0
2024-11-14 12:00:00,179.6,179.69,179.22,179.57,22438.0,178.0805,178.1697,177.7037,178.0507,22438.0
2024-11-14 12:10:00,179.53,179.81,178.84,179.04,34699.0,178.011,178.2887,177.3269,177.5252,34699.0
2024-11-14 12:20:00,179.1,179.12,178.83,178.94,30669.0,177.5847,177.6045,177.317,177.426,30669.0
2024-11-14 12:30:00,178.88,179.34,178.05,179.24,79949.0,177.3665,177.8227,176.5436,177.7235,79949.0
2024-11-14 12:40:00,179.27,179.34,177.91,178.06,46756.0,177.7532,177.8227,176.4047,176.5535,46756.0
2024-11-14 12:50:00,178.0,179.23,177.97,179.13,39851.0,176.494,177.7136,176.4642,177.6144,39851.0
2024-11-14 13:00:00,179.14,179.48,178.9,179.47,30442.0,177.6243,177.9615,177.3864,177.9516,30442.0
2024-11-14 13:10:00,179.46,179.71,179.35,179.35,54277.0,177.9416,178.1895,177.8326,177.8326,54277.0
2024-11-14 13:20:00,179.54,179.6,179.17,179.19,10247.0,178.021,178.0805,177.6541,177.6739,10247.0
2024-11-14 13:30:00,179.24,179.24,178.77,178.91,30229.0,177.7235,177.7235,177.2575,177.3963,30229.0
2024-11-14 13:40:00,178.99,179.2,178.83,178.87,11002.0,177.4756,177.6838,177.317,177.3566,11002.0
2024-11-14 13:50:00,178.86,178.88,177.94,178.06,55036.0,177.3467,177.3665,176.4345,176.5535,55036.0
2024-11-14 14:00:00,178.12,179.31,178.11,179.0,53116.0,176.613,177.7929,176.6031,177.4855,53116.0
2024-11-14 14:10:00,179.01,179.01,178.71,178.82,15018.0,177.4954,177.4954,177.198,177.3071,15018.0
2024-11-14 14:20:00,178.82,179.18,178.67,179.17,25052.0,177.3071,177.664,177.1583,177.6541,25052.0
2024-11-14 14:30:00,179.12,179.43,179.09,179.42,29107.0,177.6045,177.9119,177.5748,177.902,29107.0
2024-11-14 14:40:00,179.45,179.59,179.0,179.04,19700.0,177.9317,178.0705,177.4855,177.5252,19700.0
2024-11-14 14:50:00,179.04,179.8,179.04,179.31,34400.0,177.5252,178.2788,177.5252,177.7929,34400.0
2024-11-14 15:00:00,179.3,179.3,177.29,177.64,156936.0,177.783,177.783,175.79,176.137,156936.0
2024-11-14 15:10:00,177.65,178.57,177.38,178.35,89005.0,176.1469,177.0592,175.8792,176.841,89005.0
2024-11-14 15:20:00,178.24,178.58,177.9,178.29,52703.0,176.732,177.0691,176.3948,176.7815,52703.0
2024-11-14 15:30:00,178.41,178.46,177.51,177.74,87733.0,176.9005,176.9501,176.0081,176.2362,87733.0
2024-11-14 15:40:00,177.79,177.83,176.96,177.17,95096.0,176.2858,176.3254,175.4628,175.671,95096.0
2024-11-14 15:50:00,177.18,177.91,177.18,177.66,202409.0,175.6809,176.4047,175.6809,176.1569,202409.0
2024-11-15 09:30:00,174.17,174.58,173.47,173.83,293976.0,172.6964,173.1029,172.0023,172.3593,293976.0
2024-11-15 09:40:00,173.78,174.48,173.48,174.43,183110.0,172.3097,173.0038,172.0122,172.9542,183110.0
2024-11-15 09:50:00,174.35,174.35,173.05,173.26,126606.0,172.8749,172.8749,171.5859,171.7941,126606.0
2024-11-15 10:00:00,173.16,173.19,172.03,172.08,234467.0,171.6949,171.7247,170.5745,170.6241,234467.0
2024-11-15 10:10:00,172.13,172.5,171.72,172.09,151447.0,170.6737,171.0405,170.2671,170.634,151447.0
2024-11-15 10:20:00,172.04,172.06,171.4,171.53,103787.0,170.5844,170.6042,169.9498,170.0787,103787.0
2024-11-15 10:30:00,171.5,171.76,171.06,171.43,154672.0,170.049,170.3068,169.6127,169.9796,154672.0
2024-11-15 10:40:00,171.4,171.91,171.06,171.46,122027.0,169.9498,170.4555,169.6127,170.0093,122027.0
2024-11-15 10:50:00,171.53,172.21,170.82,171.2,202213.0,170.0787,170.753,169.3747,169.7515,202213.0
2024-11-15 11:00:00,171.12,171.4,170.95,171.02,39322.0,169.6722,169.9498,169.5036,169.573,39322.0
2024-11-15 11:10:00,171.05,171.89,171.05,171.74,120585.0,169.6028,170.4357,169.6028,170.287,120585.0
2024-11-15 11:20:00,171.76,171.94,171.38,171.92,65909.0,170.3068,170.4853,169.93,170.4654,65909.0
2024-11-15 11:30:00,171.87,172.04,171.0,171.05,104681.0,170.4159,170.5844,169.5532,169.6028,104681.0
2024-11-15 11:40:00,171.04,171.43,170.55,171.02,115192.0,169.5929,169.9796,169.107,169.573,115192.0
2024-11-15 11:50:00,171.08,171.12,170.33,170.51,60430.0,169.6325,169.6722,168.8889,169.0674,60430.0
2024-11-15 12:00:00,170.54,170.75,170.09,170.29,51513.0,169.0971,169.3053,168.6509,168.8492,51513.0
2024-11-15 12:10:00,170.29,170.66,170.12,170.51,51012.0,168.8492,169.2161,168.6807,169.0674,51012.0
2024-11-15 12:20:00,170.58,170.74,170.16,170.28,41956.0,169.1368,169.2954,168.7203,168.8393,41956.0
2024-11-15 12:30:00,170.2,170.33,169.86,170.24,62731.0,168.76,168.8889,168.4229,168.7996,62731.0
2024-11-15 12:40:00,170.15,170.61,169.95,170.25,40233.0,168.7104,169.1665,168.5121,168.8096,40233.0
2024-11-15 12:50:00,170.21,170.35,169.6,170.31,80254.0,168.7699,168.9087,168.1651,168.8691,80254.0
2024-11-15 13:00:00,170.34,170.45,169.92,170.25,38682.0,168.8988,169.0079,168.4824,168.8096,38682.0
2024-11-15 13:10:00,170.18,170.49,169.96,170.14,51293.0,168.7402,169.0475,168.522,168.7005,51293.0
2024-11-15 13:20:00,170.17,170.49,169.91,170.34,38610.0,168.7302,169.0475,168.4724,168.8988,38610.0
2024-11-15 13:30:00,170.2,170.23,169.68,170.06,83640.0,168.76,168.7897,168.2444,168.6212,83640.0
2024-11-15 13:40:00,170.06,170.07,169.23,169.36,62494.0,168.6212,168.6311,167.7982,167.9271,62494.0
2024-11-15 13:50:00,169.37,169.53,168.88,169.45,56429.0,167.937,168.0957,167.4511,168.0163,56429.0
2024-11-15 14:00:00,169.44,169.93,169.26,169.61,68400.0,168.0064,168.4923,167.8279,168.175,68400.0
2024-11-15 14:10:00,169.65,169.8,169.43,169.43,31309.0,168.2146,168.3634,167.9965,167.9965,31309.0
2024-11-15 14:20:00,169.45,169.47,169.05,169.1,34149.0,168.0163,168.0362,167.6197,167.6693,34149.0
2024-11-15 14:30:00,169.13,169.39,169.03,169.25,31239.0,167.699,167.9568,167.5999,167.818,31239.0
2024-11-15 14:40:00,169.26,170.59,169.24,170.13,141608.0,167.8279,169.1467,167.8081,168.6906,141608.0
2024-11-15 14:50:00,170.18,170.28,169.39,169.85,94434.0,168.7402,168.8393,167.9568,168.4129,94434.0
2024-11-15 15:00:00,169.88,170.61,169.79,170.06,97988.0,168.4427,169.1665,168.3535,168.6212,97988.0
2024-11-15 15:10:00,170.06,170.92,170.05,170.66,94829.0,168.6212,169.4739,168.6113,169.2161,94829.0
2024-11-15 15:20:00,170.67,171.02,170.16,170.17,107487.0,169.226,169.573,168.7203,168.7302,107487.0
2024-11-15 15:30:00,170.42,170.51,170.03,170.25,71537.0,168.9781,169.0674,168.5914,168.8096,71537.0
2024-11-15 15:40:00,170.28,170.36,169.66,169.88,92339.0,168.8393,168.9186,168.2246,168.4427,92339.0
2024-11-15 15:50:00,169.89,170.99,169.87,170.56,292253.0,168.4526,169.5433,168.4328,169.1169,292253.0
2024-11-18 09:30:00,170.95,171.06,170.16,170.92,201851.0,169.5036,169.6127,168.7203,169.4739,201851.0
2024-11-18 09:40:00,170.92,171.08,170.27,170.75,82846.0,169.4739,169.6325,168.8294,169.3053,82846.0
2024-11-18 09:50:00,170.74,170.75,170.19,170.47,53593.0,169.2954,169.3053,168.7501,169.0277,53593.0
2024-11-18 10:00:00,170.49,171.46,170.4,171.28,71513.0,169.0475,170.0093,168.9583,169.8308,71513.0
2024-11-18 10:10:00,171.3,171.68,171.1,171.5,61988.0,169.8507,170.2275,169.6524,170.049,61988.0
2024-11-18 10:20:00,171.46,171.96,171.23,171.96,83977.0,170.0093,170.5051,169.7813,170.5051,83977.0
2024-11-18 10:30:00,171.94,172.57,171.89,172.37,127872.0,170.4853,171.1099,170.4357,170.9116,127872.0
2024-11-18 10:40:00,172.34,172.78,172.28,172.77,61889.0,170.8819,171.3182,170.8224,171.3082,61889.0
2024-11-18 10:50:00,172.74,172.8,172.49,172.7,62884.0,171.2785,171.338,171.0306,171.2388,62884.0
2024-11-18 11:00:00,172.68,172.94,172.59,172.84,41370.0,171.219,171.4768,171.1298,171.3776,41370.0
2024-11-18 11:10:00,172.83,173.02,172.74,173.0,39288.0,171.3677,171.5561,171.2785,171.5363,39288.0
2024-11-18 11:20:00,173.05,173.47,172.99,173.07,39021.0,171.5859,172.0023,171.5264,171.6057,39021.0
2024-11-18 11:30:00,173.18,173.73,173.17,173.68,36045.0,171.7148,172.2601,171.7049,172.2105,36045.0
2024-11-18 11:40:00,173.72,173.8,172.96,172.99,64933.0,172.2502,172.3295,171.4966,171.5264,64933.0
2024-11-18 11:50:00,172.99,173.03,172.49,172.76,40268.0,171.5264,171.566,171.0306,171.2983,40268.0
2024-11-18 12:00:00,172.78,172.96,172.41,172.49,47568.0,171.3182,171.4966,170.9513,171.0306,47568.0
2024-11-18 12:10:00,172.45,172.84,172.36,172.64,35142.0,170.9909,171.3776,170.9017,171.1793,35142.0
2024-11-18 12:20:00,172.63,172.95,172.58,172.81,16913.0,171.1694,171.4867,171.1198,171.3479,16913.0
2024-11-18 12:30:00,172.8,173.06,172.72,172.96,24865.0,171.338,171.5958,171.2587,171.4966,24865.0
2024-11-18 12:40:00,172.96,173.0,172.28,172.46,38050.0,171.4966,171.5363,170.8224,171.0009,38050.0
2024-11-18 12:50:00,172.48,173.06,172.44,173.06,14701.0,171.0207,171.5958,170.981,171.5958,14701.0
2024-11-18 13:00:00,172.98,173.08,172.82,173.04,33235.0,171.5165,171.6156,171.3578,171.576,33235.0
2024-11-18 13:10:00,172.98,173.04,172.74,173.0,24100.0,171.5165,171.576,171.2785,171.5363,24100.0
2024-11-18 13:20:00,173.02,173.02,172.6,172.63,30062.0,171.5561,171.5561,171.1397,171.1694,30062.0
2024-11-18 13:30:00,172.62,172.77,172.52,172.55,16916.0,171.1595,171.3082,171.0604,171.0901,16916.0
2024-11-18 13:40:00,172.51,172.53,171.65,171.91,54484.0,171.0504,171.0703,170.1977,170.4555,54484.0
2024-11-18 13:50:00,171.94,172.87,171.93,172.77,68944.0,170.4853,171.4074,170.4753,171.3082,68944.0
2024-11-18 14:00:00,172.77,172.85,172.46,172.46,28595.0,171.3082,171.3876,171.0009,171.0009,28595.0
2024-11-18 14:10:00,172.49,172.52,171.92,172.05,70101.0,171.0306,171.0604,170.4654,170.5943,70101.0
2024-11-18 14:20:00,172.06,172.06,171.7,171.83,22291.0,170.6042,170.6042,170.2473,170.3762,22291.0
2024-11-18 14:30:00,171.73,172.06,171.73,172.06,14173.0,170.277,170.6042,170.277,170.6042,14173.0
2024-11-18 14:40:00,172.0,172.49,171.93,172.43,34897.0,170.5448,171.0306,170.4753,170.9711,34897.0
2024-11-18 14:50:00,172.39,172.8,172.39,172.59,52674.0,170.9315,171.338,170.9315,171.1298,52674.0
2024-11-18 15:00:00,172.51,172.75,172.45,172.59,34379.0,171.0504,171.2884,170.9909,171.1298,34379.0
2024-11-18 15:10:00,172.72,172.83,172.49,172.73,28984.0,171.2587,171.3677,171.0306,171.2686,28984.0
2024-11-18 15:20:00,172.74,172.83,172.65,172.83,20603.0,171.2785,171.3677,171.1893,171.3677,20603.0
2024-11-18 15:30:00,172.8,172.81,172.44,172.48,45451.0,171.338,171.3479,170.981,171.0207,45451.0
2024-11-18 15:40:00,172.48,172.68,172.4,172.67,44977.0,171.0207,171.219,170.9414,171.2091,44977.0
2024-11-18 15:50:00,172.67,172.72,172.08,172.64,206572.0,171.2091,171.2587,170.6241,171.1793,206572.0
2024-11-19 09:30:00,169.5,170.13,169.36,170.0,185991.0,168.0659,168.6906,167.9271,168.5617,185991.0
2024-11-19 09:40:00,169.99,170.46,169.52,169.77,123060.0,168.5518,169.0178,168.0857,168.3336,123060.0
2024-11-19 09:50:00,169.66,170.15,168.91,169.94,95119.0,168.2246,168.7104,167.4809,168.5022,95119.0
2024-11-19 10:00:00,169.93,170.25,169.46,170.12,53090.0,168.4923,168.8096,168.0262,168.6807,53090.0
2024-11-19 10:10:00,170.09,170.41,169.53,170.25,59744.0,168.6509,168.9682,168.0957,168.8096,59744.0
2024-11-19 10:20:00,170.2,171.01,169.82,170.91,52147.0,168.76,169.5631,168.3832,169.464,52147.0
2024-11-19 10:30:00,171.01,172.0,170.76,171.79,102409.0,169.5631,170.5448,169.3152,170.3365,102409.0
2024-11-19 10:40:00,171.81,172.31,171.48,172.22,72705.0,170.3564,170.8521,170.0292,170.7629,72705.0
2024-11-19 10:50:00,172.29,172.46,171.91,172.2,43545.0,170.8323,171.0009,170.4555,170.7431,43545.0
2024-11-19 11:00:00,172.11,172.54,172.11,172.35,28387.0,170.6538,171.0802,170.6538,170.8918,28387.0
2024-11-19 11:10:00,172.38,173.02,172.35,172.91,70077.0,170.9215,171.5561,170.8918,171.4471,70077.0
2024-11-19 11:20:00,172.82,173.26,172.65,173.16,76981.0,171.3578,171.7941,171.1893,171.6949,76981.0
2024-11-19 11:30:00,173.22,173.47,173.04,173.25,64767.0,171.7544,172.0023,171.576,171.7842,64767.0
2024-11-19 11:40:00,173.34,173.45,173.12,173.3,40457.0,171.8734,171.9825,171.6553,171.8338,40457.0
2024-11-19 11:50:00,173.23,173.38,172.84,173.15,67802.0,171.7643,171.9131,171.3776,171.685,67802.0
2024-11-19 12:00:00,173.13,173.14,172.83,173.11,34763.0,171.6652,171.6751,171.3677,171.6454,34763.0
2024-11-19 12:10:00,173.13,173.34,173.03,173.16,69436.0,171.6652,171.8734,171.566,171.6949,69436.0
2024-11-19 12:20:00,173.13,173.35,172.45,173.26,66432.0,171.6652,171.8833,170.9909,171.7941,66432.0
2024-11-19 12:30:00,173.22,173.75,173.17,173.6,45289.0,171.7544,172.2799,171.7049,172.1312,45289.0
2024-11-19 12:40:00,173.66,173.72,173.21,173.22,48808.0,172.1907,172.2502,171.7445,171.7544,48808.0
2024-11-19 12:50:00,173.2,173.59,173.13,173.45,22398.0,171.7346,172.1213,171.6652,171.9825,22398.0
2024-11-19 13:00:00,173.43,173.67,173.13,173.59,20070.0,171.9627,172.2006,171.6652,172.1213,20070.0
2024-11-19 13:10:00,173.69,173.83,173.54,173.74,33502.0,172.2205,172.3593,172.0717,172.27,33502.0
2024-11-19 13:20:00,173.75,173.82,173.52,173.76,24262.0,172.2799,172.3494,172.0519,172.2899,24262.0
2024-11-19 13:30:00,173.71,174.25,173.63,174.15,53362.0,172.2403,172.7757,172.161,172.6766,53362.0
2024-11-19 13:40:00,174.14,174.86,174.03,174.77,60463.0,172.6666,173.3806,172.5576,173.2913,60463.0
2024-11-19 13:50:00,174.77,175.08,174.72,174.96,39403.0,173.2913,173.5987,173.2417,173.4797,39403.0
2024-11-19 14:00:00,175.0,175.03,174.67,174.83,38307.0,173.5194,173.5491,173.1922,173.3508,38307.0
2024-11-19 14:10:00,174.86,174.97,174.41,174.43,56066.0,173.3806,173.4896,172.9344,172.9542,56066.0
2024-11-19 14:20:00,174.48,174.8,174.26,174.26,61985.0,173.0038,173.3211,172.7856,172.7856,61985.0
2024-11-19 14:30:00,174.35,174.46,173.36,173.62,78573.0,172.8749,172.9839,171.8932,172.151,78573.0
2024-11-19 14:40:00,173.67,173.72,173.37,173.51,24921.0,172.2006,172.2502,171.9032,172.042,24921.0
2024-11-19 14:50:00,173.54,174.11,173.52,173.87,42364.0,172.0717,172.6369,172.0519,172.3989,42364.0
2024-11-19 15:00:00,173.77,173.95,173.63,173.86,30013.0,172.2998,172.4783,172.161,172.389,30013.0
2024-11-19 15:10:00,173.87,174.08,173.81,174.08,34241.0,172.3989,172.6072,172.3394,172.6072,34241.0
2024-11-19 15:20:00,174.06,174.1,173.82,174.04,47815.0,172.5873,172.627,172.3494,172.5675,47815.0
2024-11-19 15:30:00,174.01,174.2,173.88,174.08,39214.0,172.5377,172.7261,172.4088,172.6072,39214.0
2024-11-19 15:40:00,174.12,174.57,174.02,174.43,55248.0,172.6468,173.093,172.5477,172.9542,55248.0
2024-11-19 15:50:00,174.49,174.68,173.96,174.41,284355.0,173.0137,173.2021,172.4882,172.9344,284355.0
2024-11-20 09:30:00,174.39,174.52,172.42,172.53,251597.0,172.9145,173.0434,170.9612,171.0703,251597.0
2024-11-20 09:40:00,172.47,172.9,172.21,172.55,175502.0,171.0108,171.4371,170.753,171.0901,175502.0
2024-11-20 09:50:00,172.56,172.8,171.79,171.8,157937.0,171.1,171.338,170.3365,170.3464,157937.0
2024-11-20 10:00:00,171.85,172.43,170.4,170.51,121662.0,170.396,170.9711,168.9583,169.0674,121662.0
2024-11-20 10:10:00,170.47,170.56,169.6,170.05,144571.0,169.0277,169.1169,168.1651,168.6113,144571.0
2024-11-20 10:20:00,169.95,170.67,169.28,170.3,118376.0,168.5121,169.226,167.8478,168.8591,118376.0
2024-11-20 10:30:00,170.26,171.5,170.21,171.5,132129.0,168.8195,170.049,168.7699,170.049,132129.0
2024-11-20 10:40:00,171.51,171.7,170.92,171.69,64559.0,170.0589,170.2473,169.4739,170.2374,64559.0
2024-11-20 10:50:00,171.59,171.92,171.39,171.77,59364.0,170.1382,170.4654,169.9399,170.3167,59364.0
2024-11-20 11:00:00,171.7,172.05,171.0,171.27,93312.0,170.2473,170.5943,169.5532,169.8209,93312.0
2024-11-20 11:10:00,171.23,171.39,170.63,170.99,65289.0,169.7813,169.9399,169.1863,169.5433,65289.0
2024-11-20 11:20:00,171.19,171.32,170.44,170.44,22222.0,169.7416,169.8705,168.998,168.998,22222.0
2024-11-20 11:30:00,170.43,171.15,170.15,170.93,43363.0,168.988,169.7019,168.7104,169.4838,43363.0
2024-11-20 11:40:00,170.89,172.26,170.86,172.25,61078.0,169.4441,170.8026,169.4144,170.7926,61078.0
2024-11-20 11:50:00,172.3,173.0,172.29,172.66,77075.0,170.8422,171.5363,170.8323,171.1992,77075.0
2024-11-20 12:00:00,172.6,172.9,172.01,172.16,49203.0,171.1397,171.4371,170.5547,170.7034,49203.0
2024-11-20 12:10:00,172.15,172.23,171.39,171.39,28964.0,170.6935,170.7728,169.9399,169.9399,28964.0
2024-11-20 12:20:00,171.25,171.63,170.66,171.63,36934.0,169.8011,170.1779,169.2161,170.1779,36934.0
2024-11-20 12:30:00,171.54,172.28,171.5,172.23,32287.0,170.0886,170.8224,170.049,170.7728,32287.0
2024-11-20 12:40:00,172.17,172.44,171.87,172.44,41456.0,170.7133,170.981,170.4159,170.981,41456.0
2024-11-20 12:50:00,172.46,172.55,171.27,171.48,42581.0,171.0009,171.0901,169.8209,170.0292,42581.0
2024-11-20 13:00:00,171.52,171.91,171.46,171.58,45226.0,170.0688,170.4555,170.0093,170.1283,45226.0
2024-11-20 13:10:00,171.6,171.89,171.25,171.25,30663.0,170.1481,170.4357,169.8011,169.8011,30663.0
2024-11-20 13:20:00,171.26,172.04,171.0,171.93,33946.0,169.811,170.5844,169.5532,170.4753,33946.0
2024-11-20 13:30:00,171.82,171.85,171.15,171.21,22242.0,170.3663,170.396,169.7019,169.7614,22242.0
2024-11-20 13:40:00,171.15,171.29,170.66,170.99,22860.0,169.7019,169.8408,169.2161,169.5433,22860.0
2024-11-20 13:50:00,170.97,171.27,170.92,171.22,12398.0,169.5235,169.8209,169.4739,169.7714,12398.0
2024-11-20 14:00:00,171.18,171.27,170.8,170.89,20467.0,169.7317,169.8209,169.3549,169.4441,20467.0
2024-11-20 14:10:00,170.87,171.01,170.83,170.91,9004.0,169.4243,169.5631,169.3847,169.464,9004.0
2024-11-20 14:20:00,170.93,171.14,170.76,171.1,13413.0,169.4838,169.692,169.3152,169.6524,13413.0
2024-11-20 14:30:00,171.02,171.57,171.02,171.5,30337.0,169.573,170.1184,169.573,170.049,30337.0
2024-11-20 14:40:00,171.5,172.2,171.5,172.06,38198.0,170.049,170.7431,170.049,170.6042,38198.0
2024-11-20 14:50:00,172.09,172.12,171.75,171.87,21997.0,170.634,170.6637,170.2969,170.4159,21997.0
2024-11-20 15:00:00,171.73,171.92,171.62,171.89,46111.0,170.277,170.4654,170.168,170.4357,46111.0
2024-11-20 15:10:00,171.9,172.26,171.87,172.15,76438.0,170.4456,170.8026,170.4159,170.6935,76438.0
2024-11-20 15:20:00,172.18,172.71,172.18,172.69,56345.0,170.7232,171.2487,170.7232,171.2289,56345.0
2024-11-20 15:30:00,172.73,174.21,172.73,174.03,183117.0,171.2686,172.7361,171.2686,172.5576,183117.0
2024-11-20 15:40:00,174.11,174.39,173.5,174.21,46937.0,172.6369,172.9145,172.0321,172.7361,46937.0
2024-11-20 15:50:00,174.25,174.74,173.91,174.51,185270.0,172.7757,173.2616,172.4386,173.0335,185270.0
2024-11-21 09:30:00,177.02,177.14,172.78,173.14,309724.0,175.5223,175.6413,171.3182,171.6751,309724.0
2024-11-21 09:40:00,173.12,175.31,172.8,175.19,179514.0,171.6553,173.8267,171.338,173.7078,179514.0
2024-11-21 09:50:00,175.15,175.51,173.44,173.88,93118.0,173.6681,174.0251,171.9726,172.4088,93118.0
2024-11-21 10:00:00,173.85,173.94,172.62,173.23,113540.0,172.3791,172.4683,171.1595,171.7643,113540.0
2024-11-21 10:10:00,173.21,175.05,173.08,174.31,120902.0,171.7445,173.5689,171.6156,172.8352,120902.0
2024-11-21 10:20:00,174.46,174.82,171.85,171.99,134463.0,172.9839,173.3409,170.396,170.5348,134463.0
2024-11-21 10:30:00,171.87,173.04,171.75,172.39,122527.0,170.4159,171.576,170.2969,170.9315,122527.0
2024-11-21 10:40:00,172.31,174.2,172.12,174.16,84497.0,170.8521,172.7261,170.6637,172.6865,84497.0
2024-11-21 10:50:00,174.02,175.6,173.81,175.49,107653.0,172.5477,174.1143,172.3394,174.0052,107653.0
2024-11-21 11:00:00,175.59,175.89,175.01,175.26,65879.0,174.1044,174.4018,173.5293,173.7772,65879.0
2024-11-21 11:10:00,175.15,175.89,174.93,175.27,63573.0,173.6681,174.4018,173.45,173.7871,63573.0
2024-11-21 11:20:00,175.31,176.46,175.19,176.43,87974.0,173.8267,174.967,173.7078,174.9373,87974.0
2024-11-21 11:30:00,176.45,176.82,175.53,175.8,129593.0,174.9571,175.324,174.0449,174.3126,129593.0
2024-11-21 11:40:00,175.82,176.22,175.02,175.41,62217.0,174.3324,174.729,173.5392,173.9259,62217.0
2024-11-21 11:50:00,175.25,175.79,175.22,175.7,30819.0,173.7673,174.3027,173.7375,174.2134,30819.0
2024-11-21 12:00:00,175.66,175.69,174.97,175.47,32089.0,174.1738,174.2035,173.4896,173.9854,32089.0
2024-11-21 12:10:00,175.49,175.9,175.33,175.82,38479.0,174.0052,174.4118,173.8466,174.3324,38479.0
2024-11-21 12:20:00,175.9,176.9,175.62,176.54,72437.0,174.4118,175.4033,174.1341,175.0463,72437.0
2024-11-21 12:30:00,176.65,177.05,176.61,176.96,55481.0,175.1554,175.552,175.1157,175.4628,55481.0
2024-11-21 12:40:00,176.84,177.7,176.78,177.36,90999.0,175.3438,176.1965,175.2843,175.8594,90999.0
2024-11-21 12:50:00,177.36,177.54,177.15,177.3,52107.0,175.8594,176.0379,175.6512,175.7999,52107.0
2024-11-21 13:00:00,177.36,177.88,177.29,177.78,47620.0,175.8594,176.375,175.79,176.2758,47620.0
2024-11-21 13:10:00,177.8,178.13,177.4,177.55,53064.0,176.2957,176.6229,175.8991,176.0478,53064.0
2024-11-21 13:20:00,177.58,177.97,177.4,177.93,51153.0,176.0775,176.4642,175.8991,176.4246,51153.0
2024-11-21 13:30:00,177.98,178.27,177.58,177.75,48399.0,176.4742,176.7617,176.0775,176.2461,48399.0
2024-11-21 13:40:00,177.7,177.97,177.55,177.7,20885.0,176.1965,176.4642,176.0478,176.1965,20885.0
2024-11-21 13:50:00,177.65,178.13,177.44,177.94,21909.0,176.1469,176.6229,175.9387,176.4345,21909.0
2024-11-21 14:00:00,177.92,178.13,177.37,177.4,29366.0,176.4147,176.6229,175.8693,175.8991,29366.0
2024-11-21 14:10:00,177.31,177.65,177.13,177.15,46695.0,175.8098,176.1469,175.6313,175.6512,46695.0
2024-11-21 14:20:00,177.22,178.03,177.19,177.93,52329.0,175.7206,176.5237,175.6908,176.4246,52329.0
2024-11-21 14:30:00,177.91,178.15,177.53,178.14,68092.0,176.4047,176.6427,176.028,176.6328,68092.0
2024-11-21 14:40:00,178.07,178.14,177.63,177.89,125141.0,176.5634,176.6328,176.1271,176.3849,125141.0
2024-11-21 14:50:00,177.83,178.05,177.45,178.05,99714.0,176.3254,176.5436,175.9486,176.5436,99714.0
2024-11-21 15:00:00,178.03,178.47,177.92,178.42,187371.0,176.5237,176.96,176.4147,176.9104,187371.0
2024-11-21 15:10:00,178.35,178.52,178.27,178.34,69835.0,176.841,177.0096,176.7617,176.8311,69835.0
2024-11-21 15:20:00,178.33,178.42,178.2,178.36,47275.0,176.8212,176.9104,176.6923,176.8509,47275.0
2024-11-21 15:30:00,178.32,178.4,177.5,177.86,126987.0,176.8113,176.8906,175.9982,176.3552,126987.0
2024-11-21 15:40:00,177.84,177.95,177.51,177.78,69493.0,176.3353,176.4444,176.0081,176.2758,69493.0
2024-11-21 15:50:00,177.79,177.83,177.19,177.19,133550.0,176.2858,176.3254,175.6908,175.6908,133550.0
2024-11-22 09:30:00,177.13,178.02,177.03,178.02,141816.0,175.6313,176.5138,175.5322,176.5138,141816.0
2024-11-22 09:40:00,178.03,179.3,178.03,178.95,118736.0,176.5237,177.783,176.5237,177.436,118736.0
2024-11-22 09:50:00,178.89,179.17,178.03,179.06,95402.0,177.3765,177.6541,176.5237,177.545,95402.0
2024-11-22 10:00:00,178.97,179.1,177.84,177.87,79964.0,177.4558,177.5847,176.3353,176.3651,79964.0
2024-11-22 10:10:00,177.88,178.2,177.35,177.79,78616.0,176.375,176.6923,175.8495,176.2858,78616.0
2024-11-22 10:20:00,177.92,178.05,176.67,177.13,81354.0,176.4147,176.5436,175.1752,175.6313,81354.0
2024-11-22 10:30:00,177.18,178.44,177.06,178.37,93701.0,175.6809,176.9303,175.5619,176.8609,93701.0
2024-11-22 10:40:00,178.46,179.0,178.29,178.29,66169.0,176.9501,177.4855,176.7815,176.7815,66169.0
2024-11-22 10:50:00,178.51,179.04,178.48,178.95,38561.0,176.9997,177.5252,176.9699,177.436,38561.0
2024-11-22 11:00:00,179.07,179.1,178.26,178.26,35970.0,177.5549,177.5847,176.7518,176.7518,35970.0
2024-11-22 11:10:00,178.29,178.48,177.43,177.47,41692.0,176.7815,176.9699,175.9288,175.9685,41692.0
2024-11-22 11:20:00,177.54,178.05,177.2,177.94,49959.0,176.0379,176.5436,175.7008,176.4345,49959.0
2024-11-22 11:30:00,177.91,178.22,177.39,178.16,18477.0,176.4047,176.7121,175.8891,176.6526,18477.0
2024-11-22 11:40:00,178.13,178.19,177.36,178.0,42579.0,176.6229,176.6824,175.8594,176.494,42579.0
2024-11-22 11:50:00,177.96,178.44,177.79,178.33,42688.0,176.4543,176.9303,176.2858,176.8212,42688.0
2024-11-22 12:00:00,178.22,178.7,178.07,178.51,21903.0,176.7121,177.1881,176.5634,176.9997,21903.0
2024-11-22 12:10:00,178.44,178.92,178.44,178.67,51204.0,176.9303,177.4062,176.9303,177.1583,51204.0
2024-11-22 12:20:00,178.69,179.11,178.68,178.81,37381.0,177.1781,177.5946,177.1682,177.2971,37381.0
2024-11-22 12:30:00,178.84,178.86,178.0,178.06,39222.0,177.3269,177.3467,176.494,176.5535,39222.0
2024-11-22 12:40:00,178.07,178.72,178.03,178.7,16006.0,176.5634,177.2079,176.5237,177.1881,16006.0
2024-11-22 12:50:00,178.75,179.08,178.75,178.94,19525.0,177.2376,177.5649,177.2376,177.426,19525.0
2024-11-22 13:00:00,178.93,179.1,178.81,178.99,22629.0,177.4161,177.5847,177.2971,177.4756,22629.0
2024-11-22 13:10:00,179.02,179.35,178.95,179.03,82322.0,177.5054,177.8326,177.436,177.5153,82322.0
2024-11-22 13:20:00,179.03,179.22,178.67,178.77,25051.0,177.5153,177.7037,177.1583,177.2575,25051.0
2024-11-22 13:30:00,178.89,179.19,178.61,178.69,22533.0,177.3765,177.6739,177.0988,177.1781,22533.0
2024-11-22 13:40:00,178.65,178.84,178.43,178.62,49601.0,177.1385,177.3269,176.9203,177.1087,49601.0
2024-11-22 13:50:00,178.61,178.83,178.25,178.73,56153.0,177.0988,177.317,176.7419,177.2178,56153.0
2024-11-22 14:00:00,178.63,178.64,178.42,178.42,14902.0,177.1187,177.1286,176.9104,176.9104,14902.0
2024-11-22 14:10:00,178.44,178.44,177.57,178.05,40238.0,176.9303,176.9303,176.0676,176.5436,40238.0
2024-11-22 14:20:00,178.0,178.49,177.98,178.27,37449.0,176.494,176.9798,176.4742,176.7617,37449.0
2024-11-22 14:30:00,178.25,178.67,178.22,178.65,21467.0,176.7419,177.1583,176.7121,177.1385,21467.0
2024-11-22 14:40:00,178.61,178.68,178.37,178.63,26357.0,177.0988,177.1682,176.8609,177.1187,26357.0
2024-11-22 14:50:00,178.62,178.85,178.52,178.66,113028.0,177.1087,177.3368,177.0096,177.1484,113028.0
2024-11-22 15:00:00,178.62,178.62,177.64,177.95,128337.0,177.1087,177.1087,176.137,176.4444,128337.0
2024-11-22 15:10:00,177.99,178.1,177.55,178.09,42643.0,176.4841,176.5931,176.0478,176.5832,42643.0
2024-11-22 15:20:00,178.08,178.2,177.57,178.1,62150.0,176.5733,176.6923,176.0676,176.5931,62150.0
2024-11-22 15:30:00,178.02,178.5,177.99,178.24,55242.0,176.5138,176.9898,176.4841,176.732,55242.0
2024-11-22 15:40:00,178.2,178.5,178.03,178.47,42522.0,176.6923,176.9898,176.5237,176.96,42522.0
2024-11-22 15:50:00,178.4,179.27,178.35,178.72,280008.0,176.8906,177.7532,176.841,177.2079,280008.0
2024-11-25 09:30:00,182.32,183.4,181.69,183.36,246038.0,180.7774,181.8483,180.1528,181.8086,246038.0
2024-11-25 09:40:00,183.4,183.5,182.7,182.74,96324.0,181.8483,181.9475,181.1542,181.1939,96324.0
2024-11-25 09:50:00,182.76,182.85,181.55,182.07,146966.0,181.2137,181.303,180.014,180.5296,146966.0
2024-11-25 10:00:00,182.07,182.12,181.33,181.65,83481.0,180.5296,180.5791,179.7958,180.1131,83481.0
2024-11-25 10:10:00,181.58,181.63,180.53,181.07,159727.0,180.0437,180.0933,179.0026,179.538,159727.0
2024-11-25 10:20:00,181.09,181.97,181.09,181.97,61530.0,179.5578,180.4304,179.5578,180.4304,61530.0
2024-11-25 10:30:00,181.88,182.09,180.78,181.19,99500.0,180.3412,180.5494,179.2505,179.657,99500.0
2024-11-25 10:40:00,181.14,181.78,181.14,181.59,40572.0,179.6074,180.242,179.6074,180.0536,40572.0
2024-11-25 10:50:00,181.65,181.69,180.8,180.95,49949.0,180.1131,180.1528,179.2703,179.419,49949.0
2024-11-25 11:00:00,180.91,181.17,180.59,180.77,20588.0,179.3794,179.6372,179.0621,179.2406,20588.0
2024-11-25 11:10:00,180.73,181.3,180.72,181.23,47987.0,179.2009,179.7661,179.191,179.6967,47987.0
2024-11-25 11:20:00,181.22,181.33,180.91,180.91,50630.0,179.6867,179.7958,179.3794,179.3794,50630.0
2024-11-25 11:30:00,180.92,181.25,180.36,180.42,79681.0,179.3893,179.7165,178.834,178.8935,79681.0
2024-11-25 11:40:00,180.42,180.6,180.2,180.28,46181.0,178.8935,179.072,178.6754,178.7547,46181.0
2024-11-25 11:50:00,180.33,180.61,180.22,180.25,43113.0,178.8043,179.0819,178.6952,178.725,43113.0
2024-11-25 12:00:00,180.32,180.58,180.15,180.23,57083.0,178.7944,179.0522,178.6258,178.7051,57083.0
2024-11-25 12:10:00,180.24,180.31,179.44,179.64,111449.0,178.715,178.7844,177.9218,178.1201,111449.0
2024-11-25 12:20:00,179.6,179.63,178.92,179.17,116518.0,178.0805,178.1102,177.4062,177.6541,116518.0
2024-11-25 12:30:00,179.19,179.63,179.14,179.26,92028.0,177.6739,178.1102,177.6243,177.7433,92028.0
2024-11-25 12:40:00,179.24,179.3,178.43,178.98,96502.0,177.7235,177.783,176.9203,177.4657,96502.0
2024-11-25 12:50:00,179.1,179.7,179.09,179.56,74362.0,177.5847,178.1796,177.5748,178.0408,74362.0
2024-11-25 13:00:00,179.6,180.28,179.55,180.1,49196.0,178.0805,178.7547,178.0309,178.5762,49196.0
2024-11-25 13:10:00,180.11,180.43,180.11,180.21,49350.0,178.5861,178.9034,178.5861,178.6853,49350.0
2024-11-25 13:20:00,180.24,180.37,179.96,180.19,30949.0,178.715,178.8439,178.4374,178.6655,30949.0
2024-11-25 13:30:00,180.16,180.53,180.03,180.45,51672.0,178.6357,179.0026,178.5068,178.9233,51672.0
2024-11-25 13:40:00,180.49,180.58,180.17,180.28,43450.0,178.9629,179.0522,178.6456,178.7547,43450.0
2024-11-25 13:50:00,180.34,180.41,180.15,180.33,24009.0,178.8142,178.8836,178.6258,178.8043,24009.0
2024-11-25 14:00:00,180.25,180.4,180.04,180.32,19369.0,178.725,178.8737,178.5167,178.7944,19369.0
2024-11-25 14:10:00,180.41,180.44,180.34,180.38,15136.0,178.8836,178.9133,178.8142,178.8539,15136.0
2024-11-25 14:20:00,180.37,180.37,179.6,180.02,39481.0,178.8439,178.8439,178.0805,178.4969,39481.0
2024-11-25 14:30:00,180.08,180.08,179.76,179.84,14256.0,178.5564,178.5564,178.2391,178.3184,14256.0
2024-11-25 14:40:00,179.83,180.41,179.83,180.34,27942.0,178.3085,178.8836,178.3085,178.8142,27942.0
2024-11-25 14:50:00,180.36,180.44,180.07,180.14,20117.0,178.834,178.9133,178.5465,178.6159,20117.0
2024-11-25 15:00:00,180.12,180.12,179.77,180.09,23148.0,178.5961,178.5961,178.249,178.5663,23148.0
2024-11-25 15:10:00,180.01,180.16,179.81,180.16,20462.0,178.487,178.6357,178.2887,178.6357,20462.0
2024-11-25 15:20:00,180.15,180.2,179.9,180.17,20824.0,178.6258,178.6754,178.3779,178.6456,20824.0
2024-11-25 15:30:00,180.12,180.29,180.1,180.19,24393.0,178.5961,178.7646,178.5762,178.6655,24393.0
2024-11-25 15:40:00,180.17,180.38,179.96,180.07,21580.0,178.6456,178.8539,178.4374,178.5465,21580.0
2024-11-25 15:50:00,179.93,180.72,179.93,180.47,161112.0,178.4077,179.191,178.4077,178.9431,161112.0
2024-11-26 09:30:00,181.64,182.25,181.55,181.67,187118.0,180.1032,180.708,180.014,180.1329,187118.0
2024-11-26 09:40:00,181.69,182.09,181.37,182.09,66795.0,180.1528,180.5494,179.8355,180.5494,66795.0
2024-11-26 09:50:00,182.14,182.38,181.6,181.85,78068.0,180.599,180.8369,180.0635,180.3114,78068.0
2024-11-26 10:00:00,181.86,182.18,181.12,181.41,69377.0,180.3213,180.6386,179.5876,179.8751,69377.0
2024-11-26 10:10:00,181.28,181.67,181.04,181.11,46885.0,179.7462,180.1329,179.5083,179.5777,46885.0
2024-11-26 10:20:00,181.2,181.74,180.97,181.61,56192.0,179.6669,180.2023,179.4389,180.0734,56192.0
2024-11-26 10:30:00,181.55,181.77,181.11,181.62,39998.0,180.014,180.2321,179.5777,180.0834,39998.0
2024-11-26 10:40:00,181.52,182.12,181.36,181.83,53542.0,179.9842,180.5791,179.8256,180.2916,53542.0
2024-11-26 10:50:00,181.85,182.17,181.61,181.87,23099.0,180.3114,180.6287,180.0734,180.3312,23099.0
2024-11-26 11:00:00,181.94,182.33,181.94,181.98,41432.0,180.4007,180.7874,180.4007,180.4403,41432.0
2024-11-26 11:10:00,182.05,182.09,181.72,181.95,31211.0,180.5097,180.5494,180.1825,180.4106,31211.0
2024-11-26 11:20:00,181.99,182.35,181.98,182.31,35943.0,180.4502,180.8072,180.4403,180.7675,35943.0
2024-11-26 11:30:00,182.36,182.57,182.25,182.55,57587.0,180.8171,181.0253,180.708,181.0055,57587.0
2024-11-26 11:40:00,182.51,182.55,182.16,182.21,35579.0,180.9658,181.0055,180.6188,180.6684,35579.0
2024-11-26 11:50:00,182.29,182.6,182.29,182.47,30341.0,180.7477,181.0551,180.7477,180.9262,30341.0
2024-11-26 12:00:00,182.5,182.5,181.96,182.27,23352.0,180.9559,180.9559,180.4205,180.7279,23352.0
2024-11-26 12:10:00,182.33,182.34,181.97,182.07,13536.0,180.7874,180.7973,180.4304,180.5296,13536.0
2024-11-26 12:20:00,182.08,182.12,181.89,182.1,23830.0,180.5395,180.5791,180.3511,180.5593,23830.0
2024-11-26 12:30:00,182.2,182.42,182.17,182.34,21298.0,180.6585,180.8766,180.6287,180.7973,21298.0
2024-11-26 12:40:00,182.48,182.6,182.39,182.51,22539.0,180.9361,181.0551,180.8468,180.9658,22539.0
2024-11-26 12:50:00,182.51,182.81,182.5,182.79,32487.0,180.9658,181.2633,180.9559,181.2435,32487.0
2024-11-26 13:00:00,182.77,182.85,182.65,182.66,43231.0,181.2236,181.303,181.1046,181.1146,43231.0
2024-11-26 13:10:00,182.68,182.77,182.4,182.57,20752.0,181.1344,181.2236,180.8568,181.0253,20752.0
2024-11-26 13:20:00,182.46,182.74,182.37,182.62,15275.0,180.9163,181.1939,180.827,181.0749,15275.0
2024-11-26 13:30:00,182.59,182.73,182.48,182.54,8354.0,181.0452,181.184,180.9361,180.9956,8354.0
2024-11-26 13:40:00,182.56,182.86,182.56,182.75,11819.0,181.0154,181.3129,181.0154,181.2038,11819.0
2024-11-26 13:50:00,182.8,182.88,182.71,182.82,24909.0,181.2534,181.3327,181.1641,181.2732,24909.0
2024-11-26 14:00:00,182.83,183.09,182.52,182.59,57769.0,181.2831,181.5409,180.9757,181.0452,57769.0
2024-11-26 14:10:00,182.49,182.8,182.01,182.13,26338.0,180.946,181.2534,180.4701,180.589,26338.0
2024-11-26 14:20:00,182.18,182.46,182.05,182.46,34060.0,180.6386,180.9163,180.5097,180.9163,34060.0
2024-11-26 14:30:00,182.33,182.82,182.28,182.75,20067.0,180.7874,181.2732,180.7378,181.2038,20067.0
2024-11-26 14:40:00,182.64,182.9,182.58,182.82,13152.0,181.0947,181.3525,181.0352,181.2732,13152.0
2024-11-26 14:50:00,182.81,182.85,182.67,182.73,7701.0,181.2633,181.303,181.1245,181.184,7701.0
2024-11-26 15:00:00,182.68,183.01,182.68,182.94,52332.0,181.1344,181.4616,181.1344,181.3922,52332.0
2024-11-26 15:10:00,182.97,183.1,182.9,182.99,22447.0,181.4219,181.5508,181.3525,181.4418,22447.0
2024-11-26 15:20:00,182.9,183.13,182.88,183.05,15657.0,181.3525,181.5806,181.3327,181.5013,15657.0
2024-11-26 15:30:00,183.05,183.23,182.96,183.12,27696.0,181.5013,181.6797,181.412,181.5707,27696.0
2024-11-26 15:40:00,183.13,183.77,183.07,183.73,90652.0,181.5806,182.2152,181.5211,182.1755,90652.0
2024-11-26 15:50:00,183.74,183.93,183.35,183.36,152132.0,182.1854,182.3738,181.7987,181.8086,152132.0
2024-11-27 09:30:00,183.02,183.45,182.52,182.75,146795.0,181.4715,181.8979,180.9757,181.2038,146795.0
2024-11-27 09:40:00,182.8,183.35,182.79,183.04,31989.0,181.2534,181.7987,181.2435,181.4913,31989.0
2024-11-27 09:50:00,183.08,183.08,182.64,182.9,27478.0,181.531,181.531,181.0947,181.3525,27478.0
2024-11-27 10:00:00,182.8,182.89,182.5,182.7,81326.0,181.2534,181.3426,180.9559,181.1542,81326.0
2024-11-27 10:10:00,182.65,182.79,182.2,182.45,88438.0,181.1046,181.2435,180.6585,180.9063,88438.0
2024-11-27 10:20:00,182.49,182.5,181.88,181.99,130577.0,180.946,180.9559,180.3412,180.4502,130577.0
2024-11-27 10:30:00,181.95,182.12,181.25,181.41,66635.0,180.4106,180.5791,179.7165,179.8751,66635.0
2024-11-27 10:40:00,181.4,182.21,181.36,181.76,103517.0,179.8652,180.6684,179.8256,180.2222,103517.0
2024-11-27 10:50:00,181.7,181.84,181.47,181.54,41065.0,180.1627,180.3015,179.9346,180.004,41065.0
2024-11-27 11:00:00,181.52,181.56,180.95,181.52,100263.0,179.9842,180.0239,179.419,179.9842,100263.0
2024-11-27 11:10:00,181.48,181.48,181.04,181.2,45460.0,179.9445,179.9445,179.5083,179.6669,45460.0
2024-11-27 11:20:00,181.2,181.4,181.05,181.2,56475.0,179.6669,179.8652,179.5182,179.6669,56475.0
2024-11-27 11:30:00,181.13,181.76,181.01,181.55,47888.0,179.5975,180.2222,179.4785,180.014,47888.0
2024-11-27 11:40:00,181.7,181.78,180.77,180.89,54748.0,180.1627,180.242,179.2406,179.3595,54748.0
2024-11-27 11:50:00,180.86,181.03,180.78,180.86,90250.0,179.3298,179.4984,179.2505,179.3298,90250.0
2024-11-27 12:00:00,180.81,180.92,180.08,180.33,80324.0,179.2802,179.3893,178.5564,178.8043,80324.0
2024-11-27 12:10:00,180.37,180.8,180.34,180.74,46022.0,178.8439,179.2703,178.8142,179.2108,46022.0
2024-11-27 12:20:00,180.81,181.0,180.64,180.91,17310.0,179.2802,179.4686,179.1117,179.3794,17310.0
2024-11-27 12:30:00,180.92,180.92,180.52,180.67,16680.0,179.3893,179.3893,178.9927,179.1414,16680.0
2024-11-27 12:40:00,180.65,180.91,180.61,180.8,20875.0,179.1216,179.3794,179.0819,179.2703,20875.0
2024-11-27 12:50:00,180.84,181.11,180.84,181.09,38788.0,179.31,179.5777,179.31,179.5578,38788.0
2024-11-27 13:00:00,181.04,181.17,180.91,181.17,22635.0,179.5083,179.6372,179.3794,179.6372,22635.0
2024-11-27 13:10:00,181.17,181.51,181.13,181.51,36265.0,179.6372,179.9743,179.5975,179.9743,36265.0
2024-11-27 13:20:00,181.5,181.5,181.07,181.18,14400.0,179.9644,179.9644,179.538,179.6471,14400.0
2024-11-27 13:30:00,181.12,181.69,181.06,181.53,25599.0,179.5876,180.1528,179.5281,179.9941,25599.0
2024-11-27 13:40:00,181.57,181.61,181.34,181.46,61304.0,180.0338,180.0734,179.8057,179.9247,61304.0
2024-11-27 13:50:00,181.44,181.75,181.39,181.6,27437.0,179.9049,180.2123,179.8553,180.0635,27437.0
2024-11-27 14:00:00,181.58,181.7,181.49,181.7,30298.0,180.0437,180.1627,179.9545,180.1627,30298.0
2024-11-27 14:10:00,181.58,181.72,181.5,181.5,27405.0,180.0437,180.1825,179.9644,179.9644,27405.0
2024-11-27 14:20:00,181.55,181.7,181.34,181.4,22484.0,180.014,180.1627,179.8057,179.8652,22484.0
2024-11-27 14:30:00,181.39,181.48,181.13,181.38,20484.0,179.8553,179.9445,179.5975,179.8454,20484.0
2024-11-27 14:40:00,181.4,181.73,181.39,181.69,15651.0,179.8652,180.1924,179.8553,180.1528,15651.0
2024-11-27 14:50:00,181.61,181.71,181.4,181.4,5967.0,180.0734,180.1726,179.8652,179.8652,5967.0
2024-11-27 15:00:00,181.44,181.65,181.3,181.59,140447.0,179.9049,180.1131,179.7661,180.0536,140447.0
2024-11-27 15:10:00,181.56,181.57,181.24,181.25,10755.0,180.0239,180.0338,179.7066,179.7165,10755.0
2024-11-27 15:20:00,181.23,181.36,181.03,181.27,32349.0,179.6967,179.8256,179.4984,179.7363,32349.0
2024-11-27 15:30:00,181.26,181.28,181.04,181.17,36681.0,179.7264,179.7462,179.5083,179.6372,36681.0
2024-11-27 15:40:00,181.15,181.55,180.68,181.51,72957.0,179.6173,180.014,179.1513,179.9743,72957.0
2024-11-27 15:50:00,181.42,181.62,181.18,181.4,93560.0,179.8851,180.0834,179.6471,179.8652,93560.0
2024-11-29 09:30:00,182.09,182.72,181.89,182.69,79975.0,180.5494,181.1741,180.3511,181.1443,79975.0
2024-11-29 09:40:00,182.63,182.9,182.4,182.54,83517.0,181.0848,181.3525,180.8568,180.9956,83517.0
2024-11-29 09:50:00,182.58,183.07,182.58,183.04,63377.0,181.0352,181.5211,181.0352,181.4913,63377.0
2024-11-29 10:00:00,183.1,183.7,183.08,183.54,44402.0,181.5508,182.1458,181.531,181.9871,44402.0
2024-11-29 10:10:00,183.6,183.96,183.6,183.84,58303.0,182.0466,182.4036,182.0466,182.2846,58303.0
2024-11-29 10:20:00,183.81,183.83,183.53,183.7,48106.0,182.2548,182.2747,181.9772,182.1458,48106.0
2024-11-29 10:30:00,183.74,184.12,183.72,184.02,52295.0,182.1854,182.5622,182.1656,182.4631,52295.0
2024-11-29 10:40:00,184.02,184.12,183.71,183.73,42547.0,182.4631,182.5622,182.1557,182.1755,42547.0
2024-11-29 10:50:00,183.79,184.08,183.71,184.07,37731.0,182.235,182.5225,182.1557,182.5126,37731.0
2024-11-29 11:00:00,184.1,184.39,184.07,184.29,63705.0,182.5424,182.8299,182.5126,182.7308,63705.0
2024-11-29 11:10:00,184.26,184.6,184.24,184.35,36740.0,182.701,183.0381,182.6812,182.7903,36740.0
2024-11-29 11:20:00,184.36,184.57,184.36,184.5,16741.0,182.8002,183.0084,182.8002,182.939,16741.0
2024-11-29 11:30:00,184.56,184.56,184.3,184.36,20107.0,182.9985,182.9985,182.7407,182.8002,20107.0
2024-11-29 11:40:00,184.41,184.85,184.41,184.82,26492.0,182.8498,183.286,182.8498,183.2563,26492.0
2024-11-29 11:50:00,184.81,185.05,184.79,184.85,112914.0,183.2464,183.4843,183.2265,183.286,112914.0
2024-11-29 12:00:00,184.88,185.3,184.78,185.17,54800.0,183.3158,183.7322,183.2166,183.6033,54800.0
2024-11-29 12:10:00,185.16,185.36,185.01,185.32,36654.0,183.5934,183.7917,183.4447,183.7521,36654.0
2024-11-29 12:20:00,185.32,185.33,184.89,184.95,31941.0,183.7521,183.762,183.3257,183.3852,31941.0
2024-11-29 12:30:00,184.97,185.44,184.97,185.25,30651.0,183.405,183.871,183.405,183.6826,30651.0
2024-11-29 12:40:00,185.34,185.36,185.19,185.32,47082.0,183.7719,183.7917,183.6232,183.7521,47082.0
2024-11-29 12:50:00,185.3,185.43,184.52,184.63,131921.0,183.7322,183.8611,182.9588,183.0679,131921.0
2024-12-02 09:30:00,185.08,185.7,184.94,185.11,208441.0,183.5141,184.1288,183.3753,183.5438,208441.0
2024-12-02 09:40:00,185.16,185.34,184.82,185.23,73631.0,183.5934,183.7719,183.2563,183.6628,73631.0
2024-12-02 09:50:00,185.27,185.36,184.63,184.96,57266.0,183.7025,183.7917,183.0679,183.3951,57266.0
2024-12-02 10:00:00,185.0,185.3,184.86,184.93,76490.0,183.4348,183.7322,183.2959,183.3654,76490.0
2024-12-02 10:10:00,184.9,185.25,184.87,184.96,49717.0,183.3356,183.6826,183.3059,183.3951,49717.0
2024-12-02 10:20:00,184.92,185.36,184.87,185.3,47376.0,183.3554,183.7917,183.3059,183.7322,47376.0
2024-12-02 10:30:00,185.33,185.63,185.18,185.48,33337.0,183.762,184.0594,183.6132,183.9107,33337.0
2024-12-02 10:40:00,185.5,185.61,185.34,185.52,24507.0,183.9305,184.0396,183.7719,183.9504,24507.0
2024-12-02 10:50:00,185.5,185.52,184.63,184.85,77098.0,183.9305,183.9504,183.0679,183.286,77098.0
2024-12-02 11:00:00,184.84,185.33,184.66,185.33,38863.0,183.2761,183.762,183.0976,183.762,38863.0
2024-12-02 11:10:00,185.37,185.42,185.16,185.42,20507.0,183.8016,183.8512,183.5934,183.8512,20507.0
2024-12-02 11:20:00,185.39,185.4,185.12,185.35,29865.0,183.8215,183.8314,183.5537,183.7818,29865.0
2024-12-02 11:30:00,185.41,185.62,185.35,185.59,22296.0,183.8413,184.0495,183.7818,184.0198,22296.0
2024-12-02 11:40:00,185.57,185.83,185.57,185.82,58573.0,183.9999,184.2577,183.9999,184.2478,58573.0
2024-12-02 11:50:00,185.84,185.89,185.5,185.69,32600.0,184.2677,184.3172,183.9305,184.1189,32600.0
2024-12-02 12:00:00,185.77,185.99,185.75,185.99,33985.0,184.1982,184.4164,184.1784,184.4164,33985.0
2024-12-02 12:10:00,185.96,185.96,185.83,185.83,8890.0,184.3866,184.3866,184.2577,184.2577,8890.0
2024-12-02 12:20:00,185.85,186.0,185.55,185.59,32150.0,184.2776,184.4263,183.9801,184.0198,32150.0
2024-12-02 12:30:00,185.58,185.78,185.5,185.65,15873.0,184.0099,184.2082,183.9305,184.0793,15873.0
2024-12-02 12:40:00,185.67,185.87,185.62,185.77,9146.0,184.0991,184.2974,184.0495,184.1982,9146.0
2024-12-02 12:50:00,185.8,185.88,185.62,185.65,19509.0,184.228,184.3073,184.0495,184.0793,19509.0
2024-12-02 13:00:00,185.62,185.71,185.49,185.62,15204.0,184.0495,184.1388,183.9206,184.0495,15204.0
2024-12-02 13:10:00,185.6,185.72,185.48,185.61,16342.0,184.0297,184.1487,183.9107,184.0396,16342.0
2024-12-02 13:20:00,185.62,185.92,185.62,185.75,15664.0,184.0495,184.347,184.0495,184.1784,15664.0
2024-12-02 13:30:00,185.73,185.79,185.48,185.75,17189.0,184.1586,184.2181,183.9107,184.1784,17189.0
2024-12-02 13:40:00,185.8,185.85,185.67,185.82,9475.0,184.228,184.2776,184.0991,184.2478,9475.0
2024-12-02 13:50:00,185.8,185.87,185.74,185.82,11077.0,184.228,184.2974,184.1685,184.2478,11077.0
2024-12-02 14:00:00,185.78,185.78,185.54,185.65,7555.0,184.2082,184.2082,183.9702,184.0793,7555.0
2024-12-02 14:10:00,185.61,185.62,185.2,185.32,61272.0,184.0396,184.0495,183.6331,183.7521,61272.0
2024-12-02 14:20:00,185.3,185.56,185.2,185.47,41594.0,183.7322,183.99,183.6331,183.9008,41594.0
2024-12-02 14:30:00,185.5,185.76,185.49,185.74,19070.0,183.9305,184.1883,183.9206,184.1685,19070.0
2024-12-02 14:40:00,185.69,185.79,185.66,185.68,21351.0,184.1189,184.2181,184.0892,184.109,21351.0
2024-12-02 14:50:00,185.71,186.0,185.67,185.99,42223.0,184.1388,184.4263,184.0991,184.4164,42223.0
2024-12-02 15:00:00,185.91,185.91,185.73,185.82,26511.0,184.3371,184.3371,184.1586,184.2478,26511.0
2024-12-02 15:10:00,185.81,186.21,185.81,186.0,36923.0,184.2379,184.6345,184.2379,184.4263,36923.0
2024-12-02 15:20:00,186.03,186.3,186.03,186.29,20467.0,184.456,184.7238,184.456,184.7138,20467.0
2024-12-02 15:30:00,186.26,186.27,186.01,186.05,20252.0,184.6841,184.694,184.4362,184.4759,20252.0
2024-12-02 15:40:00,186.07,186.09,185.58,185.76,62981.0,184.4957,184.5155,184.0099,184.1883,62981.0
2024-12-02 15:50:00,185.73,185.96,185.53,185.72,184217.0,184.1586,184.3866,183.9603,184.1487,184217.0
2024-12-03 09:30:00,185.41,185.72,184.96,185.21,123129.0,183.8413,184.1487,183.3951,183.643,123129.0
2024-12-03 09:40:00,185.2,185.34,184.84,185.14,87068.0,183.6331,183.7719,183.2761,183.5736,87068.0
2024-12-03 09:50:00,185.08,185.41,185.0,185.41,49282.0,183.5141,183.8413,183.4348,183.8413,49282.0
2024-12-03 10:00:00,185.3,185.59,185.24,185.3,69752.0,183.7322,184.0198,183.6727,183.7322,69752.0
2024-12-03 10:10:00,185.43,185.48,185.18,185.24,53923.0,183.8611,183.9107,183.6132,183.6727,53923.0
2024-12-03 10:20:00,185.17,185.17,184.54,184.57,66915.0,183.6033,183.6033,182.9787,183.0084,66915.0
2024-12-03 10:30:00,184.59,185.05,184.55,184.93,41782.0,183.0282,183.4843,182.9886,183.3654,41782.0
2024-12-03 10:40:00,184.93,184.93,184.46,184.68,30605.0,183.3654,183.3654,182.8993,183.1175,30605.0
2024-12-03 10:50:00,184.71,184.95,184.43,184.94,14928.0,183.1472,183.3852,182.8696,183.3753,14928.0
2024-12-03 11:00:00,184.97,185.25,184.9,185.01,38997.0,183.405,183.6826,183.3356,183.4447,38997.0
2024-12-03 11:10:00,185.04,185.07,184.85,184.92,6415.0,183.4744,183.5042,183.286,183.3554,6415.0
2024-12-03 11:20:00,185.05,185.47,184.97,185.43,40357.0,183.4843,183.9008,183.405,183.8611,40357.0
2024-12-03 11:30:00,185.44,185.5,184.82,184.85,52708.0,183.871,183.9305,183.2563,183.286,52708.0
2024-12-03 11:40:00,184.74,184.92,184.47,184.69,58196.0,183.177,183.3554,182.9092,183.1274,58196.0
2024-12-03 11:50:00,184.67,184.9,184.62,184.62,24343.0,183.1076,183.3356,183.058,183.058,24343.0
2024-12-03 12:00:00,184.63,184.85,184.62,184.8,10658.0,183.0679,183.286,183.058,183.2365,10658.0
2024-12-03 12:10:00,184.84,185.05,184.73,185.0,20384.0,183.2761,183.4843,183.167,183.4348,20384.0
2024-12-03 12:20:00,185.07,185.07,184.94,184.96,6636.0,183.5042,183.5042,183.3753,183.3951,6636.0
2024-12-03 12:30:00,185.06,185.26,185.0,185.14,6897.0,183.4943,183.6926,183.4348,183.5736,6897.0
2024-12-03 12:40:00,185.24,185.61,185.19,185.57,41456.0,183.6727,184.0396,183.6232,183.9999,41456.0
2024-12-03 12:50:00,185.56,185.71,185.46,185.69,38957.0,183.99,184.1388,183.8909,184.1189,38957.0
2024-12-03 13:00:00,185.7,185.79,185.56,185.69,15888.0,184.1288,184.2181,183.99,184.1189,15888.0
2024-12-03 13:10:00,185.76,185.76,185.52,185.61,26649.0,184.1883,184.1883,183.9504,184.0396,26649.0
2024-12-03 13:20:00,185.66,185.84,185.58,185.58,35543.0,184.0892,184.2677,184.0099,184.0099,35543.0
2024-12-03 13:30:00,185.5,185.73,185.46,185.51,18732.0,183.9305,184.1586,183.8909,183.9404,18732.0
2024-12-03 13:40:00,185.51,185.51,185.31,185.47,11349.0,183.9404,183.9404,183.7421,183.9008,11349.0
2024-12-03 13:50:00,185.48,185.63,185.42,185.5,8430.0,183.9107,184.0594,183.8512,183.9305,8430.0
2024-12-03 14:00:00,185.31,185.5,185.2,185.5,23275.0,183.7421,183.9305,183.6331,183.9305,23275.0
2024-12-03 14:10:00,185.43,185.56,185.32,185.54,7935.0,183.8611,183.99,183.7521,183.9702,7935.0
2024-12-03 14:20:00,185.56,185.62,185.38,185.61,14550.0,183.99,184.0495,183.8115,184.0396,14550.0
2024-12-03 14:30:00,185.63,185.83,185.63,185.75,22411.0,184.0594,184.2577,184.0594,184.1784,22411.0
2024-12-03 14:40:00,185.73,185.89,185.73,185.87,10464.0,184.1586,184.3172,184.1586,184.2974,10464.0
2024-12-03 14:50:00,185.9,186.11,185.9,186.0,27123.0,184.3271,184.5354,184.3271,184.4263,27123.0
2024-12-03 15:00:00,185.99,186.0,185.84,185.98,40075.0,184.4164,184.4263,184.2677,184.4065,40075.0
2024-12-03 15:10:00,186.02,186.03,185.77,185.87,40864.0,184.4461,184.456,184.1982,184.2974,40864.0
2024-12-03 15:20:00,185.91,185.97,185.85,185.9,14130.0,184.3371,184.3966,184.2776,184.3271,14130.0
2024-12-03 15:30:00,185.85,185.98,185.72,185.72,17079.0,184.2776,184.4065,184.1487,184.1487,17079.0
2024-12-03 15:40:00,185.77,185.87,185.51,185.84,24962.0,184.1982,184.2974,183.9404,184.2677,24962.0
2024-12-03 15:50:00,185.87,186.07,185.75,185.81,114592.0,184.2974,184.4957,184.1784,184.2379,114592.0
2024-12-04 09:30:00,187.4,187.8,187.33,187.39,166879.0,185.8145,186.2111,185.745,185.8045,166879.0
2024-12-04 09:40:00,187.39,187.68,187.39,187.57,54632.0,185.8045,186.0921,185.8045,185.983,54632.0
2024-12-04 09:50:00,187.57,187.94,187.53,187.62,63585.0,185.983,186.3499,185.9434,186.0326,63585.0
2024-12-04 10:00:00,187.56,187.62,187.23,187.4,63318.0,185.9731,186.0326,185.6459,185.8145,63318.0
2024-12-04 10:10:00,187.41,187.76,186.77,187.36,84841.0,185.8244,186.1714,185.1898,185.7748,84841.0
2024-12-04 10:20:00,187.37,187.54,187.24,187.45,36073.0,185.7847,185.9533,185.6558,185.864,36073.0
2024-12-04 10:30:00,187.45,188.04,187.38,187.83,66250.0,185.864,186.449,185.7946,186.2408,66250.0
2024-12-04 10:40:00,187.77,187.96,187.51,187.66,39466.0,186.1813,186.3697,185.9235,186.0723,39466.0
2024-12-04 10:50:00,187.71,187.97,187.47,187.95,61446.0,186.1218,186.3796,185.8839,186.3598,61446.0
2024-12-04 11:00:00,187.99,188.14,187.95,187.99,36750.0,186.3995,186.5482,186.3598,186.3995,36750.0
2024-12-04 11:10:00,188.04,188.18,187.98,188.13,24441.0,186.449,186.5879,186.3895,186.5383,24441.0
2024-12-04 11:20:00,188.16,188.2,188.08,188.12,14454.0,186.568,186.6077,186.4887,186.5284,14454.0
2024-12-04 11:30:00,188.06,188.18,187.86,187.95,44516.0,186.4689,186.5879,186.2706,186.3598,44516.0
2024-12-04 11:40:00,188.0,188.09,187.83,188.08,27014.0,186.4094,186.4986,186.2408,186.4887,27014.0
2024-12-04 11:50:00,188.06,188.2,187.99,188.12,21282.0,186.4689,186.6077,186.3995,186.5284,21282.0
2024-12-04 12:00:00,188.03,188.12,188.01,188.04,15926.0,186.4391,186.5284,186.4193,186.449,15926.0
2024-12-04 12:10:00,188.0,188.13,187.99,188.07,20890.0,186.4094,186.5383,186.3995,186.4788,20890.0
2024-12-04 12:20:00,188.11,188.2,187.79,188.07,54381.0,186.5184,186.6077,186.2012,186.4788,54381.0
2024-12-04 12:30:00,188.06,188.06,187.8,187.9,13913.0,186.4689,186.4689,186.2111,186.3102,13913.0
2024-12-04 12:40:00,187.9,188.06,187.69,188.05,20885.0,186.3102,186.4689,186.102,186.459,20885.0
2024-12-04 12:50:00,188.05,188.22,188.02,188.12,24449.0,186.459,186.6275,186.4292,186.5284,24449.0
2024-12-04 13:00:00,188.14,188.14,188.01,188.04,15944.0,186.5482,186.5482,186.4193,186.449,15944.0
2024-12-04 13:10:00,188.1,188.15,187.99,188.03,10050.0,186.5085,186.5581,186.3995,186.4391,10050.0
2024-12-04 13:20:00,187.99,187.99,187.59,187.65,34359.0,186.3995,186.3995,186.0028,186.0623,34359.0
2024-12-04 13:30:00,187.63,187.63,187.0,187.46,50167.0,186.0425,186.0425,185.4178,185.8739,50167.0
2024-12-04 13:40:00,187.48,187.71,187.33,187.7,27426.0,185.8938,186.1218,185.745,186.1119,27426.0
2024-12-04 13:50:00,187.67,188.25,187.64,187.74,61818.0,186.0822,186.6573,186.0524,186.1516,61818.0
2024-12-04 14:00:00,187.73,188.1,187.54,188.05,25382.0,186.1417,186.5085,185.9533,186.459,25382.0
2024-12-04 14:10:00,188.05,188.35,188.02,188.32,21541.0,186.459,186.7564,186.4292,186.7267,21541.0
2024-12-04 14:20:00,188.31,188.55,188.3,188.47,41547.0,186.7168,186.9547,186.7068,186.8754,41547.0
2024-12-04 14:30:00,188.49,188.78,188.39,188.67,43322.0,186.8952,187.1828,186.7961,187.0737,43322.0
2024-12-04 14:40:00,188.65,188.73,188.4,188.57,63297.0,187.0539,187.1332,186.806,186.9746,63297.0
2024-12-04 14:50:00,188.52,188.64,188.39,188.61,28950.0,186.925,187.044,186.7961,187.0142,28950.0
2024-12-04 15:00:00,188.56,188.96,188.56,188.96,30370.0,186.9646,187.3613,186.9646,187.3613,30370.0
2024-12-04 15:10:00,188.96,189.15,188.94,188.97,36814.0,187.3613,187.5497,187.3414,187.3712,36814.0
2024-12-04 15:20:00,189.0,189.05,188.92,188.97,27804.0,187.4009,187.4505,187.3216,187.3712,27804.0
2024-12-04 15:30:00,188.92,189.27,188.84,189.23,42129.0,187.3216,187.6686,187.2423,187.629,42129.0
2024-12-04 15:40:00,189.22,189.39,189.12,189.39,67200.0,187.6191,187.7876,187.5199,187.7876,67200.0
2024-12-04 15:50:00,189.4,189.48,189.02,189.21,110764.0,187.7975,187.8769,187.4208,187.6091,110764.0
2024-12-05 09:30:00,189.18,189.35,188.95,189.05,176380.0,187.5794,187.748,187.3513,187.4505,176380.0
2024-12-05 09:40:00,189.07,189.33,188.95,189.12,86001.0,187.4703,187.7281,187.3513,187.5199,86001.0
2024-12-05 09:50:00,189.11,189.31,189.01,189.31,52672.0,187.51,187.7083,187.4108,187.7083,52672.0
2024-12-05 10:00:00,189.33,189.73,189.28,189.44,88018.0,187.7281,188.1247,187.6786,187.8372,88018.0
2024-12-05 10:10:00,189.45,189.45,189.05,189.21,39736.0,187.8471,187.8471,187.4505,187.6091,39736.0
2024-12-05 10:20:00,189.17,189.2,188.69,188.7,72537.0,187.5695,187.5992,187.0935,187.1035,72537.0
2024-12-05 10:30:00,188.7,188.73,188.44,188.48,21292.0,187.1035,187.1332,186.8457,186.8853,21292.0
2024-12-05 10:40:00,188.46,188.83,188.46,188.63,32178.0,186.8655,187.2324,186.8655,187.0341,32178.0
2024-12-05 10:50:00,188.66,188.72,188.49,188.54,14066.0,187.0638,187.1233,186.8952,186.9448,14066.0
2024-12-05 11:00:00,188.54,188.72,188.46,188.53,14253.0,186.9448,187.1233,186.8655,186.9349,14253.0
2024-12-05 11:10:00,188.5,188.95,188.49,188.9,15487.0,186.9052,187.3513,186.8952,187.3018,15487.0
2024-12-05 11:20:00,188.91,189.25,188.85,189.23,45330.0,187.3117,187.6488,187.2522,187.629,45330.0
2024-12-05 11:30:00,189.16,189.17,188.94,188.97,19689.0,187.5596,187.5695,187.3414,187.3712,19689.0
2024-12-05 11:40:00,189.0,189.08,188.93,188.98,10000.0,187.4009,187.4802,187.3315,187.3811,10000.0
2024-12-05 11:50:00,189.02,189.3,188.92,189.28,19654.0,187.4208,187.6984,187.3216,187.6786,19654.0
2024-12-05 12:00:00,189.28,189.5,189.19,189.5,17936.0,187.6786,187.8967,187.5893,187.8967,17936.0
2024-12-05 12:10:00,189.5,189.68,189.39,189.59,26992.0,187.8967,188.0752,187.7876,187.9859,26992.0
2024-12-05 12:20:00,189.6,189.68,189.47,189.57,20230.0,187.9958,188.0752,187.8669,187.9661,20230.0
2024-12-05 12:30:00,189.54,189.61,189.47,189.6,33218.0,187.9364,188.0058,187.8669,187.9958,33218.0
2024-12-05 12:40:00,189.59,189.85,189.52,189.84,16037.0,187.9859,188.2437,187.9165,188.2338,16037.0
2024-12-05 12:50:00,189.82,189.97,189.77,189.9,29687.0,188.214,188.3627,188.1644,188.2933,29687.0
2024-12-05 13:00:00,189.89,189.93,189.71,189.79,7297.0,188.2834,188.3231,188.1049,188.1842,7297.0
2024-12-05 13:10:00,189.75,189.79,189.29,189.29,9860.0,188.1446,188.1842,187.6885,187.6885,9860.0
2024-12-05 13:20:00,189.36,189.36,188.5,188.87,129597.0,187.7579,187.7579,186.9052,187.272,129597.0
2024-12-05 13:30:00,188.86,189.24,188.66,189.24,25519.0,187.2621,187.6389,187.0638,187.6389,25519.0
2024-12-05 13:40:00,189.22,189.41,189.18,189.19,24621.0,187.6191,187.8075,187.5794,187.5893,24621.0
2024-12-05 13:50:00,189.24,189.24,188.67,188.96,35485.0,187.6389,187.6389,187.0737,187.3613,35485.0
2024-12-05 14:00:00,188.95,189.15,188.55,189.14,43237.0,187.3513,187.5497,186.9547,187.5397,43237.0
2024-12-05 14:10:00,189.12,189.12,188.88,188.94,16770.0,187.5199,187.5199,187.2819,187.3414,16770.0
2024-12-05 14:20:00,188.96,189.2,188.67,188.67,20288.0,187.3613,187.5992,187.0737,187.0737,20288.0
2024-12-05 14:30:00,188.66,189.05,188.66,189.01,16064.0,187.0638,187.4505,187.0638,187.4108,16064.0
2024-12-05 14:40:00,188.99,188.99,188.66,188.68,15980.0,187.391,187.391,187.0638,187.0836,15980.0
2024-12-05 14:50:00,188.76,188.88,188.67,188.79,25270.0,187.163,187.2819,187.0737,187.1927,25270.0
2024-12-05 15:00:00,188.73,188.97,188.54,188.92,50051.0,187.1332,187.3712,186.9448,187.3216,50051.0
2024-12-05 15:10:00,188.89,188.9,188.46,188.55,38842.0,187.2919,187.3018,186.8655,186.9547,38842.0
2024-12-05 15:20:00,188.53,188.79,188.23,188.34,39977.0,186.9349,187.1927,186.6374,186.7465,39977.0
2024-12-05 15:30:00,188.36,188.85,188.27,188.77,53292.0,186.7663,187.2522,186.6771,187.1729,53292.0
2024-12-05 15:40:00,188.75,188.95,188.64,188.75,39652.0,187.153,187.3513,187.044,187.153,39652.0
2024-12-05 15:50:00,188.83,188.86,187.96,188.25,115091.0,187.2324,187.2621,186.3697,186.6573,115091.0
2024-12-06 09:30:00,188.82,189.62,188.75,189.56,178220.0,187.2224,188.0157,187.153,187.9562,178220.0
2024-12-06 09:40:00,189.57,190.2,189.35,190.07,141270.0,187.9661,188.5908,187.748,188.4619,141270.0
2024-12-06 09:50:00,190.1,190.33,189.86,190.2,81010.0,188.4916,188.7197,188.2536,188.5908,81010.0
2024-12-06 10:00:00,190.22,190.22,189.74,190.05,77429.0,188.6106,188.6106,188.1347,188.442,77429.0
2024-12-06 10:10:00,190.08,190.34,189.82,190.21,70965.0,188.4718,188.7296,188.214,188.6007,70965.0
2024-12-06 10:20:00,190.14,190.21,189.91,190.18,25430.0,188.5313,188.6007,188.3032,188.5709,25430.0
2024-12-06 10:30:00,190.11,190.25,189.92,190.19,19806.0,188.5015,188.6403,188.3131,188.5809,19806.0
2024-12-06 10:40:00,190.12,190.13,189.8,189.96,25288.0,188.5114,188.5214,188.1942,188.3528,25288.0
2024-12-06 10:50:00,189.92,190.04,189.6,189.98,85329.0,188.3131,188.4321,187.9958,188.3726,85329.0
2024-12-06 11:00:00,190.0,190.0,189.34,189.53,106774.0,188.3925,188.3925,187.738,187.9264,106774.0
2024-12-06 11:10:00,189.56,189.57,188.93,189.13,151834.0,187.9562,187.9661,187.3315,187.5298,151834.0
2024-12-06 11:20:00,189.1,189.39,188.94,189.37,61466.0,187.5001,187.7876,187.3414,187.7678,61466.0
2024-12-06 11:30:00,189.32,189.58,189.29,189.47,29054.0,187.7182,187.976,187.6885,187.8669,29054.0
2024-12-06 11:40:00,189.46,189.57,189.12,189.15,51316.0,187.857,187.9661,187.5199,187.5497,51316.0
2024-12-06 11:50:00,189.2,189.34,189.13,189.16,26982.0,187.5992,187.738,187.5298,187.5596,26982.0
2024-12-06 12:00:00,189.15,189.16,188.7,188.96,76485.0,187.5497,187.5596,187.1035,187.3613,76485.0
2024-12-06 12:10:00,188.98,189.06,188.77,188.81,36759.0,187.3811,187.4604,187.1729,187.2125,36759.0
2024-12-06 12:20:00,188.8,189.14,188.79,189.07,21679.0,187.2026,187.5397,187.1927,187.4703,21679.0
2024-12-06 12:30:00,189.06,189.06,188.71,188.75,28395.0,187.4604,187.4604,187.1134,187.153,28395.0
2024-12-06 12:40:00,188.78,188.8,188.47,188.77,90598.0,187.1828,187.2026,186.8754,187.1729,90598.0
2024-12-06 12:50:00,188.76,189.0,188.71,188.73,52473.0,187.163,187.4009,187.1134,187.1332,52473.0
2024-12-06 13:00:00,188.69,189.45,188.69,189.37,72993.0,187.0935,187.8471,187.0935,187.7678,72993.0
2024-12-06 13:10:00,189.42,189.67,189.39,189.62,40824.0,187.8174,188.0653,187.7876,188.0157,40824.0
2024-12-06 13:20:00,189.66,189.68,189.4,189.41,11729.0,188.0553,188.0752,187.7975,187.8075,11729.0
2024-12-06 13:30:00,189.37,189.37,189.0,189.17,14679.0,187.7678,187.7678,187.4009,187.5695,14679.0
2024-12-06 13:40:00,189.12,189.24,188.97,189.24,19354.0,187.5199,187.6389,187.3712,187.6389,19354.0
2024-12-06 13:50:00,189.24,189.38,189.14,189.37,13091.0,187.6389,187.7777,187.5397,187.7678,13091.0
2024-12-06 14:00:00,189.37,189.4,188.77,188.85,12861.0,187.7678,187.7975,187.1729,187.2522,12861.0
2024-12-06 14:10:00,188.75,188.78,188.43,188.56,49303.0,187.153,187.1828,186.8357,186.9646,49303.0
2024-12-06 14:20:00,188.6,188.75,188.47,188.52,31033.0,187.0043,187.153,186.8754,186.925,31033.0
2024-12-06 14:30:00,188.46,188.67,188.42,188.62,37741.0,186.8655,187.0737,186.8258,187.0241,37741.0
2024-12-06 14:40:00,188.6,188.96,188.55,188.83,38444.0,187.0043,187.3613,186.9547,187.2324,38444.0
2024-12-06 14:50:00,188.83,188.98,188.68,188.69,14808.0,187.2324,187.3811,187.0836,187.0935,14808.0
2024-12-06 15:00:00,188.69,188.83,188.53,188.78,36889.0,187.0935,187.2324,186.9349,187.1828,36889.0
2024-12-06 15:10:00,188.77,189.0,188.77,188.98,29513.0,187.1729,187.4009,187.1729,187.3811,29513.0
2024-12-06 15:20:00,188.95,189.09,188.78,188.97,27843.0,187.3513,187.4902,187.1828,187.3712,27843.0
2024-12-06 15:30:00,188.9,189.06,188.82,188.89,22911.0,187.3018,187.4604,187.2224,187.2919,22911.0
2024-12-06 15:40:00,188.92,189.13,188.91,189.01,24530.0,187.3216,187.5298,187.3117,187.4108,24530.0
2024-12-06 15:50:00,188.96,189.43,188.9,189.19,141143.0,187.3613,187.8273,187.3018,187.5893,141143.0
2024-12-09 09:30:00,189.0,189.16,188.61,188.71,157550.0,187.4009,187.5596,187.0142,187.1134,157550.0
2024-12-09 09:40:00,188.66,188.85,188.54,188.83,17133.0,187.0638,187.2522,186.9448,187.2324,17133.0
2024-12-09 09:50:00,188.82,188.86,188.61,188.77,39816.0,187.2224,187.2621,187.0142,187.1729,39816.0
2024-12-09 10:00:00,188.75,188.88,188.57,188.57,29684.0,187.153,187.2819,186.9746,186.9746,29684.0
2024-12-09 10:10:00,188.56,188.65,188.17,188.31,92799.0,186.9646,187.0539,186.5779,186.7168,92799.0
2024-12-09 10:20:00,188.25,188.46,187.58,187.76,75506.0,186.6573,186.8655,185.9929,186.1714,75506.0
2024-12-09 10:30:00,187.76,188.0,187.29,187.42,77664.0,186.1714,186.4094,185.7054,185.8343,77664.0
2024-12-09 10:40:00,187.44,187.84,186.77,186.94,119385.0,185.8541,186.2507,185.1898,185.3583,119385.0
2024-12-09 10:50:00,186.89,187.06,186.7,186.79,48015.0,185.3088,185.4773,185.1204,185.2096,48015.0
2024-12-09 11:00:00,186.81,187.02,186.15,186.15,84766.0,185.2294,185.4377,184.575,184.575,84766.0
2024-12-09 11:10:00,186.13,186.92,186.1,186.87,57806.0,184.5552,185.3385,184.5255,185.2889,57806.0
2024-12-09 11:20:00,186.95,187.3,186.92,187.2,39178.0,185.3683,185.7153,185.3385,185.6161,39178.0
2024-12-09 11:30:00,187.21,187.36,186.9,187.04,30795.0,185.6261,185.7748,185.3187,185.4575,30795.0
2024-12-09 11:40:00,187.01,187.19,186.91,187.16,15872.0,185.4278,185.6062,185.3286,185.5765,15872.0
2024-12-09 11:50:00,187.17,187.5,187.16,187.46,33928.0,185.5864,185.9136,185.5765,185.8739,33928.0
2024-12-09 12:00:00,187.37,187.42,186.85,187.28,27664.0,185.7847,185.8343,185.2691,185.6955,27664.0
2024-12-09 12:10:00,187.22,187.25,186.91,187.03,21274.0,185.636,185.6657,185.3286,185.4476,21274.0
2024-12-09 12:20:00,187.01,187.09,186.72,187.05,38066.0,185.4278,185.5071,185.1402,185.4674,38066.0
2024-12-09 12:30:00,186.95,187.13,186.78,187.08,22167.0,185.3683,185.5467,185.1997,185.4972,22167.0
2024-12-09 12:40:00,187.16,187.33,187.11,187.31,20210.0,185.5765,185.745,185.5269,185.7252,20210.0
2024-12-09 12:50:00,187.3,187.45,186.79,186.79,16080.0,185.7153,185.864,185.2096,185.2096,16080.0
2024-12-09 13:00:00,186.74,186.85,186.5,186.72,25731.0,185.16,185.2691,184.9221,185.1402,25731.0
2024-12-09 13:10:00,186.7,187.0,186.67,186.89,17473.0,185.1204,185.4178,185.0906,185.3088,17473.0
2024-12-09 13:20:00,186.88,187.18,186.86,187.15,22720.0,185.2989,185.5963,185.279,185.5666,22720.0
2024-12-09 13:30:00,187.06,187.52,187.06,187.5,11647.0,185.4773,185.9334,185.4773,185.9136,11647.0
2024-12-09 13:40:00,187.51,187.76,187.39,187.72,20609.0,185.9235,186.1714,185.8045,186.1317,20609.0
2024-12-09 13:50:00,187.75,187.8,187.35,187.39,14109.0,186.1615,186.2111,185.7649,185.8045,14109.0
2024-12-09 14:00:00,187.38,187.38,186.81,187.09,23978.0,185.7946,185.7946,185.2294,185.5071,23978.0
2024-12-09 14:10:00,187.05,187.07,186.8,186.8,8270.0,185.4674,185.4872,185.2195,185.2195,8270.0
2024-12-09 14:20:00,186.79,186.95,186.71,186.84,19006.0,185.2096,185.3683,185.1303,185.2592,19006.0
2024-12-09 14:30:00,186.83,186.83,186.69,186.71,14256.0,185.2493,185.2493,185.1105,185.1303,14256.0
2024-12-09 14:40:00,186.68,186.68,186.17,186.33,38342.0,185.1005,185.1005,184.5949,184.7535,38342.0
2024-12-09 14:50:00,186.33,186.56,186.02,186.46,35966.0,184.7535,184.9816,184.4461,184.8824,35966.0
2024-12-09 15:00:00,186.47,186.48,186.02,186.17,21328.0,184.8923,184.9022,184.4461,184.5949,21328.0
2024-12-09 15:10:00,186.22,186.28,185.92,186.13,60562.0,184.6444,184.7039,184.347,184.5552,60562.0
2024-12-09 15:20:00,186.14,186.19,185.85,185.98,36169.0,184.5651,184.6147,184.2776,184.4065,36169.0
2024-12-09 15:30:00,186.0,186.28,185.9,185.92,83072.0,184.4263,184.7039,184.3271,184.347,83072.0
2024-12-09 15:40:00,185.92,186.01,185.66,185.9,50348.0,184.347,184.4362,184.0892,184.3271,50348.0
2024-12-09 15:50:00,185.93,186.25,185.61,186.16,148255.0,184.3569,184.6742,184.0396,184.5849,148255.0
2024-12-10 09:30:00,186.75,186.76,185.78,185.96,116684.0,185.17,185.1799,184.2082,184.3866,116684.0
2024-12-10 09:40:00,185.92,186.65,185.78,186.44,91036.0,184.347,185.0708,184.2082,184.8626,91036.0
2024-12-10 09:50:00,186.43,186.5,185.86,186.5,82618.0,184.8527,184.9221,184.2875,184.9221,82618.0
2024-12-10 10:00:00,186.47,186.72,186.31,186.59,88221.0,184.8923,185.1402,184.7337,185.0113,88221.0
2024-12-10 10:10:00,186.57,186.89,186.46,186.84,37964.0,184.9915,185.3088,184.8824,185.2592,37964.0
2024-12-10 10:20:00,186.87,186.88,186.49,186.51,43577.0,185.2889,185.2989,184.9122,184.932,43577.0
2024-12-10 10:30:00,186.5,186.98,186.45,186.84,28990.0,184.9221,185.398,184.8725,185.2592,28990.0
2024-12-10 10:40:00,186.8,187.05,186.75,186.9,33654.0,185.2195,185.4674,185.17,185.3187,33654.0
2024-12-10 10:50:00,186.9,186.9,186.39,186.42,23138.0,185.3187,185.3187,184.813,184.8427,23138.0
2024-12-10 11:00:00,186.41,186.66,186.07,186.11,44061.0,184.8328,185.0807,184.4957,184.5354,44061.0
2024-12-10 11:10:00,186.13,186.45,186.04,186.18,22456.0,184.5552,184.8725,184.466,184.6048,22456.0
2024-12-10 11:20:00,186.16,186.31,186.05,186.06,17476.0,184.5849,184.7337,184.4759,184.4858,17476.0
2024-12-10 11:30:00,186.07,186.09,185.85,185.9,52710.0,184.4957,184.5155,184.2776,184.3271,52710.0
2024-12-10 11:40:00,185.9,185.99,185.79,185.98,50935.0,184.3271,184.4164,184.2181,184.4065,50935.0
2024-12-10 11:50:00,185.96,186.16,185.8,185.99,33859.0,184.3866,184.5849,184.228,184.4164,33859.0
2024-12-10 12:00:00,186.03,186.17,185.88,186.1,17386.0,184.456,184.5949,184.3073,184.5255,17386.0
2024-12-10 12:10:00,186.13,186.2,185.66,185.69,34592.0,184.5552,184.6246,184.0892,184.1189,34592.0
2024-12-10 12:20:00,185.8,186.1,185.8,185.94,28340.0,184.228,184.5255,184.228,184.3668,28340.0
2024-12-10 12:30:00,185.98,186.41,185.95,186.22,27832.0,184.4065,184.8328,184.3767,184.6444,27832.0
2024-12-10 12:40:00,186.17,186.34,186.13,186.34,10733.0,184.5949,184.7634,184.5552,184.7634,10733.0
2024-12-10 12:50:00,186.32,186.33,185.75,185.8,23703.0,184.7436,184.7535,184.1784,184.228,23703.0
2024-12-10 13:00:00,185.78,185.81,185.61,185.7,10724.0,184.2082,184.2379,184.0396,184.1288,10724.0
2024-12-10 13:10:00,185.7,185.9,185.58,185.72,23982.0,184.1288,184.3271,184.0099,184.1487,23982.0
2024-12-10 13:20:00,185.7,185.85,185.65,185.8,13493.0,184.1288,184.2776,184.0793,184.228,13493.0
2024-12-10 13:30:00,185.8,186.05,185.72,185.92,26247.0,184.228,184.4759,184.1487,184.347,26247.0
2024-12-10 13:40:00,185.94,186.03,185.65,185.75,28699.0,184.3668,184.456,184.0793,184.1784,28699.0
2024-12-10 13:50:00,185.67,185.69,185.5,185.5,26073.0,184.0991,184.1189,183.9305,183.9305,26073.0
2024-12-10 14:00:00,185.5,185.56,185.26,185.38,31065.0,183.9305,183.99,183.6926,183.8115,31065.0
2024-12-10 14:10:00,185.33,185.33,185.08,185.31,36388.0,183.762,183.762,183.5141,183.7421,36388.0
2024-12-10 14:20:00,185.33,185.51,185.29,185.48,15791.0,183.762,183.9404,183.7223,183.9107,15791.0
2024-12-10 14:30:00,185.46,185.48,185.2,185.24,19738.0,183.8909,183.9107,183.6331,183.6727,19738.0
2024-12-10 14:40:00,185.21,185.45,185.16,185.16,20390.0,183.643,183.881,183.5934,183.5934,20390.0
2024-12-10 14:50:00,185.19,185.2,185.03,185.15,24878.0,183.6232,183.6331,183.4645,183.5835,24878.0
2024-12-10 15:00:00,185.13,185.13,184.78,184.92,94758.0,183.5637,183.5637,183.2166,183.3554,94758.0
2024-12-10 15:10:00,184.85,184.85,184.43,184.54,144271.0,183.286,183.286,182.8696,182.9787,144271.0
2024-12-10 15:20:00,184.55,184.57,184.21,184.27,85371.0,182.9886,183.0084,182.6514,182.7109,85371.0
2024-12-10 15:30:00,184.25,184.26,183.74,184.23,64599.0,182.6911,182.701,182.1854,182.6713,64599.0
2024-12-10 15:40:00,184.2,184.45,183.9,183.95,47090.0,182.6415,182.8894,182.3441,182.3936,47090.0
2024-12-10 15:50:00,183.94,184.47,183.89,184.47,164088.0,182.3837,182.9092,182.3342,182.9092,164088.0
2024-12-11 09:30:00,187.04,187.34,186.77,187.11,150145.0,185.4575,185.755,185.1898,185.5269,150145.0
2024-12-11 09:40:00,187.11,187.8,187.11,187.56,106209.0,185.5269,186.2111,185.5269,185.9731,106209.0
2024-12-11 09:50:00,187.61,187.85,187.57,187.81,76815.0,186.0227,186.2606,185.983,186.221,76815.0
2024-12-11 10:00:00,187.83,188.06,187.58,188.06,93041.0,186.2408,186.4689,185.9929,186.4689,93041.0
2024-12-11 10:10:00,188.06,188.4,187.97,188.01,55506.0,186.4689,186.806,186.3796,186.4193,55506.0
2024-12-11 10:20:00,188.0,188.06,187.69,187.75,76909.0,186.4094,186.4689,186.102,186.1615,76909.0
2024-12-11 10:30:00,187.77,188.08,187.75,188.05,37689.0,186.1813,186.4887,186.1615,186.459,37689.0
2024-12-11 10:40:00,188.04,188.19,187.85,188.15,27421.0,186.449,186.5978,186.2606,186.5581,27421.0
2024-12-11 10:50:00,188.15,188.22,187.71,187.97,26300.0,186.5581,186.6275,186.1218,186.3796,26300.0
2024-12-11 11:00:00,187.97,188.12,187.74,188.0,17636.0,186.3796,186.5284,186.1516,186.4094,17636.0
2024-12-11 11:10:00,187.97,188.19,187.97,188.15,24975.0,186.3796,186.5978,186.3796,186.5581,24975.0
2024-12-11 11:20:00,188.18,188.67,188.13,188.61,49924.0,186.5879,187.0737,186.5383,187.0142,49924.0
2024-12-11 11:30:00,188.64,188.93,188.54,188.88,57742.0,187.044,187.3315,186.9448,187.2819,57742.0
2024-12-11 11:40:00,188.93,188.98,188.75,188.88,37092.0,187.3315,187.3811,187.153,187.2819,37092.0
2024-12-11 11:50:00,188.9,188.9,188.66,188.88,39442.0,187.3018,187.3018,187.0638,187.2819,39442.0
2024-12-11 12:00:00,188.87,189.21,188.87,189.15,85173.0,187.272,187.6091,187.272,187.5497,85173.0
2024-12-11 12:10:00,189.08,189.28,188.99,189.07,22620.0,187.4802,187.6786,187.391,187.4703,22620.0
2024-12-11 12:20:00,189.04,189.09,188.83,188.84,22345.0,187.4406,187.4902,187.2324,187.2423,22345.0
2024-12-11 12:30:00,188.88,188.97,188.74,188.97,30767.0,187.2819,187.3712,187.1431,187.3712,30767.0
2024-12-11 12:40:00,188.96,189.2,188.95,189.11,40297.0,187.3613,187.5992,187.3513,187.51,40297.0
2024-12-11 12:50:00,189.21,189.22,189.02,189.22,45348.0,187.6091,187.6191,187.4208,187.6191,45348.0
2024-12-11 13:00:00,189.22,189.52,189.21,189.28,52006.0,187.6191,187.9165,187.6091,187.6786,52006.0
2024-12-11 13:10:00,189.27,189.3,189.11,189.24,15730.0,187.6686,187.6984,187.51,187.6389,15730.0
2024-12-11 13:20:00,189.24,189.41,189.14,189.41,10027.0,187.6389,187.8075,187.5397,187.8075,10027.0
2024-12-11 13:30:00,189.4,189.49,189.26,189.39,39513.0,187.7975,187.8868,187.6587,187.7876,39513.0
2024-12-11 13:40:00,189.38,189.39,189.15,189.28,24492.0,187.7777,187.7876,187.5497,187.6786,24492.0
2024-12-11 13:50:00,189.23,189.23,188.9,188.96,29001.0,187.629,187.629,187.3018,187.3613,29001.0
2024-12-11 14:00:00,188.92,189.08,188.72,188.83,57182.0,187.3216,187.4802,187.1233,187.2324,57182.0
2024-12-11 14:10:00,188.87,189.04,188.87,188.94,20158.0,187.272,187.4406,187.272,187.3414,20158.0
2024-12-11 14:20:00,188.89,189.04,188.84,189.03,14395.0,187.2919,187.4406,187.2423,187.4307,14395.0
2024-12-11 14:30:00,189.04,189.25,188.96,189.22,35512.0,187.4406,187.6488,187.3613,187.6191,35512.0
2024-12-11 14:40:00,189.24,189.29,188.89,188.92,38130.0,187.6389,187.6885,187.2919,187.3216,38130.0
2024-12-11 14:50:00,188.86,189.11,188.84,189.04,13511.0,187.2621,187.51,187.2423,187.4406,13511.0
2024-12-11 15:00:00,189.03,189.2,188.99,189.04,48056.0,187.4307,187.5992,187.391,187.4406,48056.0
2024-12-11 15:10:00,189.04,189.13,189.01,189.06,36511.0,187.4406,187.5298,187.4108,187.4604,36511.0
2024-12-11 15:20:00,189.03,189.17,188.99,189.17,46987.0,187.4307,187.5695,187.391,187.5695,46987.0
2024-12-11 15:30:00,189.1,189.12,188.94,189.02,25303.0,187.5001,187.5199,187.3414,187.4208,25303.0
2024-12-11 15:40:00,189.09,189.11,188.85,188.93,46156.0,187.4902,187.51,187.2522,187.3315,46156.0
2024-12-11 15:50:00,188.91,188.97,188.44,188.68,177352.0,187.3117,187.3712,186.8457,187.0836,177352.0
2024-12-12 09:30:00,187.72,187.78,187.07,187.29,129949.0,186.1317,186.1912,185.4872,185.7054,129949.0
2024-12-12 09:40:00,187.25,187.56,187.07,187.07,52086.0,185.6657,185.9731,185.4872,185.4872,52086.0
2024-12-12 09:50:00,187.1,187.36,186.91,187.31,48269.0,185.517,185.7748,185.3286,185.7252,48269.0
2024-12-12 10:00:00,187.32,187.34,186.59,186.66,57048.0,185.7351,185.755,185.0113,185.0807,57048.0
2024-12-12 10:10:00,186.74,187.08,186.38,187.08,79113.0,185.16,185.4972,184.8031,185.4972,79113.0
2024-12-12 10:20:00,187.08,187.8,186.91,187.72,51360.0,185.4972,186.2111,185.3286,186.1317,51360.0
2024-12-12 10:30:00,187.65,188.08,187.62,187.98,33724.0,186.0623,186.4887,186.0326,186.3895,33724.0
2024-12-12 10:40:00,187.95,188.0,187.5,187.75,46539.0,186.3598,186.4094,185.9136,186.1615,46539.0
2024-12-12 10:50:00,187.67,187.95,187.67,187.91,18071.0,186.0822,186.3598,186.0822,186.3201,18071.0
2024-12-12 11:00:00,187.97,188.25,187.76,188.06,40920.0,186.3796,186.6573,186.1714,186.4689,40920.0
2024-12-12 11:10:00,188.05,188.25,187.82,188.17,17195.0,186.459,186.6573,186.2309,186.5779,17195.0
2024-12-12 11:20:00,188.22,188.22,187.88,188.02,16848.0,186.6275,186.6275,186.2904,186.4292,16848.0
2024-12-12 11:30:00,188.0,188.0,187.75,187.75,29217.0,186.4094,186.4094,186.1615,186.1615,29217.0
2024-12-12 11:40:00,187.73,187.73,187.07,187.48,27829.0,186.1417,186.1417,185.4872,185.8938,27829.0
2024-12-12 11:50:00,187.42,187.5,186.96,186.96,34048.0,185.8343,185.9136,185.3782,185.3782,34048.0
2024-12-12 12:00:00,186.96,187.63,186.96,187.63,32498.0,185.3782,186.0425,185.3782,186.0425,32498.0
2024-12-12 12:10:00,187.73,187.94,187.64,187.89,15643.0,186.1417,186.3499,186.0524,186.3003,15643.0
2024-12-12 12:20:00,187.85,187.92,187.52,187.63,23816.0,186.2606,186.3301,185.9334,186.0425,23816.0
2024-12-12 12:30:00,187.6,187.69,187.09,187.42,22340.0,186.0128,186.102,185.5071,185.8343,22340.0
2024-12-12 12:40:00,187.38,187.59,187.13,187.48,60278.0,185.7946,186.0028,185.5467,185.8938,60278.0
2024-12-12 12:50:00,187.45,187.95,187.28,187.95,17948.0,185.864,186.3598,185.6955,186.3598,17948.0
2024-12-12 13:00:00,187.9,188.01,187.61,187.81,26734.0,186.3102,186.4193,186.0227,186.221,26734.0
2024-12-12 13:10:00,187.91,187.95,187.75,187.95,6274.0,186.3201,186.3598,186.1615,186.3598,6274.0
2024-12-12 13:20:00,187.97,188.05,187.63,187.67,21769.0,186.3796,186.459,186.0425,186.0822,21769.0
2024-12-12 13:30:00,187.64,187.68,187.09,187.35,39448.0,186.0524,186.0921,185.5071,185.7649,39448.0
2024-12-12 13:40:00,187.33,187.46,187.14,187.31,14085.0,185.745,185.8739,185.5567,185.7252,14085.0
2024-12-12 13:50:00,187.31,187.33,186.92,186.95,31442.0,185.7252,185.745,185.3385,185.3683,31442.0
2024-12-12 14:00:00,186.94,187.3,186.72,186.99,52631.0,185.3583,185.7153,185.1402,185.4079,52631.0
2024-12-12 14:10:00,187.08,187.22,186.61,186.72,28495.0,185.4972,185.636,185.0311,185.1402,28495.0
2024-12-12 14:20:00,186.65,186.68,186.13,186.2,35329.0,185.0708,185.1005,184.5552,184.6246,35329.0
2024-12-12 14:30:00,186.21,186.66,186.17,186.62,20235.0,184.6345,185.0807,184.5949,185.0411,20235.0
2024-12-12 14:40:00,186.62,186.67,186.31,186.42,26619.0,185.0411,185.0906,184.7337,184.8427,26619.0
2024-12-12 14:50:00,186.44,186.53,186.19,186.3,20355.0,184.8626,184.9518,184.6147,184.7238,20355.0
2024-12-12 15:00:00,186.3,186.45,186.15,186.32,14885.0,184.7238,184.8725,184.575,184.7436,14885.0
2024-12-12 15:10:00,186.3,186.33,186.03,186.17,53916.0,184.7238,184.7535,184.456,184.5949,53916.0
2024-12-12 15:20:00,186.19,186.29,186.01,186.17,22684.0,184.6147,184.7138,184.4362,184.5949,22684.0
2024-12-12 15:30:00,186.23,186.53,186.14,186.32,24268.0,184.6544,184.9518,184.5651,184.7436,24268.0
2024-12-12 15:40:00,186.3,186.58,186.15,186.36,59646.0,184.7238,185.0014,184.575,184.7833,59646.0
2024-12-12 15:50:00,186.34,186.55,185.65,185.71,140051.0,184.7634,184.9716,184.0793,184.1388,140051.0
2024-12-13 09:30:00,187.4,187.52,187.0,187.5,149342.0,185.8145,185.9334,185.4178,185.9136,149342.0
2024-12-13 09:40:00,187.53,188.03,187.46,187.78,123464.0,185.9434,186.4391,185.8739,186.1912,123464.0
2024-12-13 09:50:00,187.76,187.89,187.07,187.11,85863.0,186.1714,186.3003,185.4872,185.5269,85863.0
2024-12-13 10:00:00,187.19,187.19,186.15,186.59,106232.0,185.6062,185.6062,184.575,185.0113,106232.0
2024-12-13 10:10:00,186.6,186.99,186.16,186.18,44868.0,185.0212,185.4079,184.5849,184.6048,44868.0
2024-12-13 10:20:00,186.22,186.36,186.01,186.09,93692.0,184.6444,184.7833,184.4362,184.5155,93692.0
2024-12-13 10:30:00,186.08,186.32,185.89,185.93,35494.0,184.5056,184.7436,184.3172,184.3569,35494.0
2024-12-13 10:40:00,185.91,185.92,184.78,185.38,145200.0,184.3371,184.347,183.2166,183.8115,145200.0
2024-12-13 10:50:00,185.39,185.39,184.65,184.68,75949.0,183.8215,183.8215,183.0877,183.1175,75949.0
2024-12-13 11:00:00,184.65,184.74,184.35,184.54,66680.0,183.0877,183.177,182.7903,182.9787,66680.0
2024-12-13 11:10:00,184.57,185.16,184.26,185.1,54636.0,183.0084,183.5934,182.701,183.5339,54636.0
2024-12-13 11:20:00,185.08,185.18,184.67,184.84,42973.0,183.5141,183.6132,183.1076,183.2761,42973.0
2024-12-13 11:30:00,184.82,185.76,184.82,184.95,76977.0,183.2563,184.1883,183.2563,183.3852,76977.0
2024-12-13 11:40:00,184.93,185.5,184.83,184.95,26961.0,183.3654,183.9305,183.2662,183.3852,26961.0
2024-12-13 11:50:00,184.95,185.14,184.55,185.04,28241.0,183.3852,183.5736,182.9886,183.4744,28241.0
2024-12-13 12:00:00,184.89,184.95,184.74,184.8,14476.0,183.3257,183.3852,183.177,183.2365,14476.0
2024-12-13 12:10:00,184.83,185.14,184.55,184.8,28015.0,183.2662,183.5736,182.9886,183.2365,28015.0
2024-12-13 12:20:00,184.78,184.92,184.33,184.43,32210.0,183.2166,183.3554,182.7704,182.8696,32210.0
2024-12-13 12:30:00,184.37,184.47,184.13,184.38,20910.0,182.8101,182.9092,182.5721,182.82,20910.0
2024-12-13 12:40:00,184.3,184.46,184.12,184.39,14468.0,182.7407,182.8993,182.5622,182.8299,14468.0
2024-12-13 12:50:00,184.25,184.73,184.07,184.14,40787.0,182.6911,183.167,182.5126,182.582,40787.0
2024-12-13 13:00:00,184.13,184.53,184.04,184.52,21194.0,182.5721,182.9687,182.4829,182.9588,21194.0
2024-12-13 13:10:00,184.52,184.82,184.41,184.78,49261.0,182.9588,183.2563,182.8498,183.2166,49261.0
2024-12-13 13:20:00,184.77,185.21,184.53,185.1,41229.0,183.2067,183.643,182.9687,183.5339,41229.0
2024-12-13 13:30:00,185.08,185.31,184.85,185.23,39236.0,183.5141,183.7421,183.286,183.6628,39236.0
2024-12-13 13:40:00,185.27,185.5,185.14,185.41,33180.0,183.7025,183.9305,183.5736,183.8413,33180.0
2024-12-13 13:50:00,185.43,185.45,185.12,185.23,21764.0,183.8611,183.881,183.5537,183.6628,21764.0
2024-12-13 14:00:00,185.24,185.62,185.1,185.61,28297.0,183.6727,184.0495,183.5339,184.0396,28297.0
2024-12-13 14:10:00,185.57,185.57,185.22,185.41,28753.0,183.9999,183.9999,183.6529,183.8413,28753.0
2024-12-13 14:20:00,185.48,185.52,185.33,185.5,17309.0,183.9107,183.9504,183.762,183.9305,17309.0
2024-12-13 14:30:00,185.52,185.73,185.43,185.57,26785.0,183.9504,184.1586,183.8611,183.9999,26785.0
2024-12-13 14:40:00,185.56,185.67,185.37,185.48,13779.0,183.99,184.0991,183.8016,183.9107,13779.0
2024-12-13 14:50:00,185.48,185.57,185.29,185.45,31732.0,183.9107,183.9999,183.7223,183.881,31732.0
2024-12-13 15:00:00,185.47,185.6,185.33,185.44,39555.0,183.9008,184.0297,183.762,183.871,39555.0
2024-12-13 15:10:00,185.46,185.51,185.13,185.21,26992.0,183.8909,183.9404,183.5637,183.643,26992.0
2024-12-13 15:20:00,185.16,185.44,184.95,185.37,19370.0,183.5934,183.871,183.3852,183.8016,19370.0
2024-12-13 15:30:00,185.37,185.78,185.3,185.73,62619.0,183.8016,184.2082,183.7322,184.1586,62619.0
2024-12-13 15:40:00,185.69,185.78,185.39,185.76,25821.0,184.1189,184.2082,183.8215,184.1883,25821.0
2024-12-13 15:50:00,185.75,185.75,185.24,185.38,110302.0,184.1784,184.1784,183.6727,183.8115,110302.0
2024-12-16 09:30:00,186.92,187.29,186.68,186.94,110056.0,185.3385,185.7054,185.1005,185.3583,110056.0
2024-12-16 09:40:00,186.93,187.17,186.53,186.9,106031.0,185.3484,185.5864,184.9518,185.3187,106031.0
2024-12-16 09:50:00,186.91,187.25,186.79,187.1,47558.0,185.3286,185.6657,185.2096,185.517,47558.0
2024-12-16 10:00:00,187.2,187.53,187.13,187.22,100828.0,185.6161,185.9434,185.5467,185.636,100828.0
2024-12-16 10:10:00,187.24,187.37,186.63,186.68,68040.0,185.6558,185.7847,185.051,185.1005,68040.0
2024-12-16 10:20:00,186.73,187.35,186.19,187.34,175973.0,185.1501,185.7649,184.6147,185.755,175973.0
2024-12-16 10:30:00,187.31,187.9,187.25,187.82,67996.0,185.7252,186.3102,185.6657,186.2309,67996.0
2024-12-16 10:40:00,187.84,187.85,187.57,187.66,32403.0,186.2507,186.2606,185.983,186.0723,32403.0
2024-12-16 10:50:00,187.66,187.78,187.51,187.6,48477.0,186.0723,186.1912,185.9235,186.0128,48477.0
2024-12-16 11:00:00,187.6,187.78,187.47,187.71,42000.0,186.0128,186.1912,185.8839,186.1218,42000.0
2024-12-16 11:10:00,187.74,187.83,187.41,187.69,39459.0,186.1516,186.2408,185.8244,186.102,39459.0
2024-12-16 11:20:00,187.67,187.76,187.56,187.59,41491.0,186.0822,186.1714,185.9731,186.0028,41491.0
2024-12-16 11:30:00,187.62,187.63,187.36,187.52,30797.0,186.0326,186.0425,185.7748,185.9334,30797.0
2024-12-16 11:40:00,187.54,187.63,187.31,187.45,27122.0,185.9533,186.0425,185.7252,185.864,27122.0
2024-12-16 11:50:00,187.66,187.8,187.58,187.78,17932.0,186.0723,186.2111,185.9929,186.1912,17932.0
2024-12-16 12:00:00,187.85,187.87,187.47,187.59,9151.0,186.2606,186.2805,185.8839,186.0028,9151.0
2024-12-16 12:10:00,187.61,187.83,187.61,187.77,25894.0,186.0227,186.2408,186.0227,186.1813,25894.0
2024-12-16 12:20:00,187.79,187.84,187.72,187.79,8570.0,186.2012,186.2507,186.1317,186.2012,8570.0
2024-12-16 12:30:00,187.77,188.03,187.77,188.01,45557.0,186.1813,186.4391,186.1813,186.4193,45557.0
2024-12-16 12:40:00,188.02,188.16,187.92,187.98,65096.0,186.4292,186.568,186.3301,186.3895,65096.0
2024-12-16 12:50:00,187.94,188.1,187.75,188.1,48204.0,186.3499,186.5085,186.1615,186.5085,48204.0
2024-12-16 13:00:00,188.05,188.22,187.99,188.19,52651.0,186.459,186.6275,186.3995,186.5978,52651.0
2024-12-16 13:10:00,188.18,188.27,188.1,188.26,33246.0,186.5879,186.6771,186.5085,186.6672,33246.0
2024-12-16 13:20:00,188.26,188.52,188.25,188.52,19351.0,186.6672,186.925,186.6573,186.925,19351.0
2024-12-16 13:30:00,188.49,188.56,188.25,188.31,38595.0,186.8952,186.9646,186.6573,186.7168,38595.0
2024-12-16 13:40:00,188.31,188.46,188.29,188.4,25460.0,186.7168,186.8655,186.6969,186.806,25460.0
2024-12-16 13:50:00,188.42,188.5,188.35,188.42,16348.0,186.8258,186.9052,186.7564,186.8258,16348.0
2024-12-16 14:00:00,188.41,188.41,188.2,188.27,33303.0,186.8159,186.8159,186.6077,186.6771,33303.0
2024-12-16 14:10:00,188.28,188.46,188.23,188.37,31251.0,186.687,186.8655,186.6374,186.7762,31251.0
2024-12-16 14:20:00,188.34,188.37,188.14,188.16,55449.0,186.7465,186.7762,186.5482,186.568,55449.0
2024-12-16 14:30:00,188.17,188.37,188.1,188.35,56132.0,186.5779,186.7762,186.5085,186.7564,56132.0
2024-12-16 14:40:00,188.35,188.36,188.14,188.22,61761.0,186.7564,186.7663,186.5482,186.6275,61761.0
2024-12-16 14:50:00,188.22,188.42,188.19,188.28,69180.0,186.6275,186.8258,186.5978,186.687,69180.0
2024-12-16 15:00:00,188.29,188.5,188.2,188.47,73896.0,186.6969,186.9052,186.6077,186.8754,73896.0
2024-12-16 15:10:00,188.47,188.51,188.35,188.38,57285.0,186.8754,186.9151,186.7564,186.7862,57285.0
2024-12-16 15:20:00,188.38,188.44,188.22,188.35,72875.0,186.7862,186.8457,186.6275,186.7564,72875.0
2024-12-16 15:30:00,188.3,188.33,187.98,188.03,112208.0,186.7068,186.7366,186.3895,186.4391,112208.0
2024-12-16 15:40:00,188.04,188.04,187.42,187.53,142927.0,186.449,186.449,185.8343,185.9434,142927.0
2024-12-16 15:50:00,187.51,187.68,186.92,187.61,890188.0,185.9235,186.0921,185.3385,186.0227,890188.0
2024-12-17 09:30:00,185.15,185.25,184.66,185.04,304291.0,183.5835,183.6826,183.0976,183.4744,304291.0
2024-12-17 09:40:00,184.98,185.65,184.81,185.54,97566.0,183.4149,184.0793,183.2464,183.9702,97566.0
2024-12-17 09:50:00,185.56,185.77,185.26,185.33,77048.0,183.99,184.1982,183.6926,183.762,77048.0
2024-12-17 10:00:00,185.33,185.37,184.76,184.82,134771.0,183.762,183.8016,183.1968,183.2563,134771.0
2024-12-17 10:10:00,184.8,184.85,184.27,184.44,132294.0,183.2365,183.286,182.7109,182.8795,132294.0
2024-12-17 10:20:00,184.44,184.49,184.22,184.26,47530.0,182.8795,182.9291,182.6614,182.701,47530.0
2024-12-17 10:30:00,184.24,184.64,184.22,184.64,73878.0,182.6812,183.0778,182.6614,183.0778,73878.0
2024-12-17 10:40:00,184.63,184.83,184.34,184.74,36242.0,183.0679,183.2662,182.7803,183.177,36242.0
2024-12-17 10:50:00,184.72,184.97,184.64,184.92,21901.0,183.1571,183.405,183.0778,183.3554,21901.0
2024-12-17 11:00:00,184.85,185.97,184.85,185.97,146654.0,183.286,184.3966,183.286,184.3966,146654.0
2024-12-17 11:10:00,185.97,186.03,185.41,185.5,21234.0,184.3966,184.456,183.8413,183.9305,21234.0
2024-12-17 11:20:00,185.5,185.53,185.15,185.35,38630.0,183.9305,183.9603,183.5835,183.7818,38630.0
2024-12-17 11:30:00,185.29,186.01,185.29,185.93,67519.0,183.7223,184.4362,183.7223,184.3569,67519.0
2024-12-17 11:40:00,185.97,186.02,185.82,186.0,33784.0,184.3966,184.4461,184.2478,184.4263,33784.0
2024-12-17 11:50:00,186.01,186.07,185.62,185.82,36034.0,184.4362,184.4957,184.0495,184.2478,36034.0
2024-12-17 12:00:00,185.83,185.84,185.38,185.62,20838.0,184.2577,184.2677,183.8115,184.0495,20838.0
2024-12-17 12:10:00,185.61,185.61,185.34,185.38,6367.0,184.0396,184.0396,183.7719,183.8115,6367.0
2024-12-17 12:20:00,185.43,185.6,185.25,185.48,20592.0,183.8611,184.0297,183.6826,183.9107,20592.0
2024-12-17 12:30:00,185.49,185.82,185.31,185.82,45288.0,183.9206,184.2478,183.7421,184.2478,45288.0
2024-12-17 12:40:00,185.82,185.92,185.69,185.72,48125.0,184.2478,184.347,184.1189,184.1487,48125.0
2024-12-17 12:50:00,185.69,185.83,185.61,185.77,20081.0,184.1189,184.2577,184.0396,184.1982,20081.0
2024-12-17 13:00:00,185.64,185.71,185.46,185.5,14521.0,184.0693,184.1388,183.8909,183.9305,14521.0
2024-12-17 13:10:00,185.6,185.6,185.13,185.16,21198.0,184.0297,184.0297,183.5637,183.5934,21198.0
2024-12-17 13:20:00,185.13,185.36,185.01,185.19,33358.0,183.5637,183.7917,183.4447,183.6232,33358.0
2024-12-17 13:30:00,185.25,185.31,185.07,185.16,9924.0,183.6826,183.7421,183.5042,183.5934,9924.0
2024-12-17 13:40:00,185.16,185.4,185.08,185.08,12662.0,183.5934,183.8314,183.5141,183.5141,12662.0
2024-12-17 13:50:00,185.23,185.32,185.18,185.19,3900.0,183.6628,183.7521,183.6132,183.6232,3900.0
2024-12-17 14:00:00,185.21,185.24,184.96,185.02,12547.0,183.643,183.6727,183.3951,183.4546,12547.0
2024-12-17 14:10:00,184.99,185.1,184.87,184.9,18847.0,183.4248,183.5339,183.3059,183.3356,18847.0
2024-12-17 14:20:00,184.88,184.89,184.65,184.71,15961.0,183.3158,183.3257,183.0877,183.1472,15961.0
2024-12-17 14:30:00,184.69,184.7,184.38,184.45,93461.0,183.1274,183.1373,182.82,182.8894,93461.0
2024-12-17 14:40:00,184.44,184.76,184.32,184.42,28644.0,182.8795,183.1968,182.7605,182.8597,28644.0
2024-12-17 14:50:00,184.4,184.6,184.3,184.46,35716.0,182.8398,183.0381,182.7407,182.8993,35716.0
2024-12-17 15:00:00,184.45,184.48,184.24,184.48,30016.0,182.8894,182.9192,182.6812,182.9192,30016.0
2024-12-17 15:10:00,184.43,184.55,184.2,184.24,42738.0,182.8696,182.9886,182.6415,182.6812,42738.0
2024-12-17 15:20:00,184.25,184.25,183.97,184.16,87888.0,182.6911,182.6911,182.4135,182.6019,87888.0
2024-12-17 15:30:00,184.2,184.65,184.04,184.65,50533.0,182.6415,183.0877,182.4829,183.0877,50533.0
2024-12-17 15:40:00,184.64,185.22,184.64,184.84,62902.0,183.0778,183.6529,183.0778,183.2761,62902.0
2024-12-17 15:50:00,185.0,185.69,184.91,185.22,216410.0,183.4348,184.1189,183.3455,183.6529,216410.0
2024-12-18 09:30:00,184.89,185.05,184.44,184.73,102813.0,183.3257,183.4843,182.8795,183.167,102813.0
2024-12-18 09:40:00,184.73,185.01,184.58,185.01,57135.0,183.167,183.4447,183.0183,183.4447,57135.0
2024-12-18 09:50:00,185.01,185.53,184.87,185.49,72521.0,183.4447,183.9603,183.3059,183.9206,72521.0
2024-12-18 10:00:00,185.53,185.9,185.37,185.61,41588.0,183.9603,184.3271,183.8016,184.0396,41588.0
2024-12-18 10:10:00,185.58,185.98,185.56,185.92,20081.0,184.0099,184.4065,183.99,184.347,20081.0
2024-12-18 10:20:00,185.98,186.22,185.93,186.18,18986.0,184.4065,184.6444,184.3569,184.6048,18986.0
2024-12-18 10:30:00,186.18,186.72,186.15,186.66,56874.0,184.6048,185.1402,184.575,185.0807,56874.0
2024-12-18 10:40:00,186.69,187.14,186.62,187.08,44881.0,185.1105,185.5567,185.0411,185.4972,44881.0
2024-12-18 10:50:00,187.06,187.14,186.73,186.74,83401.0,185.4773,185.5567,185.1501,185.16,83401.0
2024-12-18 11:00:00,186.8,187.0,186.6,186.6,19426.0,185.2195,185.4178,185.0212,185.0212,19426.0
2024-12-18 11:10:00,186.66,186.67,185.62,185.69,70120.0,185.0807,185.0906,184.0495,184.1189,70120.0
2024-12-18 11:20:00,185.6,186.42,185.49,186.4,59945.0,184.0297,184.8427,183.9206,184.8229,59945.0
2024-12-18 11:30:00,186.38,186.6,186.21,186.52,36523.0,184.8031,185.0212,184.6345,184.9419,36523.0
2024-12-18 11:40:00,186.51,186.68,186.44,186.58,11732.0,184.932,185.1005,184.8626,185.0014,11732.0
2024-12-18 11:50:00,186.61,186.87,186.5,186.57,14757.0,185.0311,185.2889,184.9221,184.9915,14757.0
2024-12-18 12:00:00,186.47,186.57,186.35,186.43,9081.0,184.8923,184.9915,184.7733,184.8527,9081.0
2024-12-18 12:10:00,186.45,186.94,186.32,186.94,41544.0,184.8725,185.3583,184.7436,185.3583,41544.0
2024-12-18 12:20:00,186.98,187.03,186.46,186.46,30382.0,185.398,185.4476,184.8824,184.8824,30382.0
2024-12-18 12:30:00,186.44,186.69,186.16,186.25,24832.0,184.8626,185.1105,184.5849,184.6742,24832.0
2024-12-18 12:40:00,186.25,186.41,186.06,186.41,20575.0,184.6742,184.8328,184.4858,184.8328,20575.0
2024-12-18 12:50:00,186.38,186.39,186.15,186.37,5588.0,184.8031,184.813,184.575,184.7932,5588.0
2024-12-18 13:00:00,186.32,186.32,186.03,186.26,10578.0,184.7436,184.7436,184.456,184.6841,10578.0
2024-12-18 13:10:00,186.33,186.33,186.02,186.25,5166.0,184.7535,184.7535,184.4461,184.6742,5166.0
2024-12-18 13:20:00,186.23,186.4,186.01,186.01,14845.0,184.6544,184.8229,184.4362,184.4362,14845.0
2024-12-18 13:30:00,186.0,186.46,185.96,186.24,14423.0,184.4263,184.8824,184.3866,184.6643,14423.0
2024-12-18 13:40:00,186.18,186.37,185.99,186.25,14412.0,184.6048,184.7932,184.4164,184.6742,14412.0
2024-12-18 13:50:00,186.25,186.46,186.2,186.2,20773.0,184.6742,184.8824,184.6246,184.6246,20773.0
2024-12-18 14:00:00,186.08,186.2,182.15,182.4,275136.0,184.5056,184.6246,180.6089,180.8568,275136.0
2024-12-18 14:10:00,182.25,182.52,181.26,181.63,177811.0,180.708,180.9757,179.7264,180.0933,177811.0
2024-12-18 14:20:00,181.75,182.78,181.25,181.26,138530.0,180.2123,181.2335,179.7165,179.7264,138530.0
2024-12-18 14:30:00,181.25,182.36,180.54,181.08,135687.0,179.7165,180.8171,179.0125,179.5479,135687.0
2024-12-18 14:40:00,181.53,181.81,179.09,180.01,206832.0,179.9941,180.2718,177.5748,178.487,206832.0
2024-12-18 14:50:00,180.04,180.23,177.63,177.92,174986.0,178.5167,178.7051,176.1271,176.4147,174986.0
2024-12-18 15:00:00,177.98,178.37,176.55,177.46,175802.0,176.4742,176.8609,175.0563,175.9586,175802.0
2024-12-18 15:10:00,177.38,177.45,175.71,175.88,108963.0,175.8792,175.9486,174.2234,174.3919,108963.0
2024-12-18 15:20:00,175.97,177.41,174.72,174.85,151693.0,174.4812,175.909,173.2417,173.3706,151693.0
2024-12-18 15:30:00,175.11,175.56,171.38,171.47,153061.0,173.6284,174.0746,169.93,170.0192,153061.0
2024-12-18 15:40:00,171.36,172.0,168.64,171.8,426279.0,169.9102,170.5448,167.2132,170.3464,426279.0
2024-12-18 15:50:00,171.69,172.59,168.19,168.57,430926.0,170.2374,171.1298,166.767,167.1438,430926.0
2024-12-19 09:30:00,172.88,174.36,172.27,173.31,360563.0,171.4173,172.8848,170.8125,171.8437,360563.0
2024-12-19 09:40:00,173.38,174.01,172.35,172.53,144286.0,171.9131,172.5377,170.8918,171.0703,144286.0
2024-12-19 09:50:00,172.49,172.63,171.59,172.24,133954.0,171.0306,171.1694,170.1382,170.7827,133954.0
2024-12-19 10:00:00,172.3,172.46,170.62,171.32,178157.0,170.8422,171.0009,169.1764,169.8705,178157.0
2024-12-19 10:10:00,171.2,172.53,171.1,172.16,73855.0,169.7515,171.0703,169.6524,170.7034,73855.0
2024-12-19 10:20:00,172.03,172.34,170.59,170.71,88140.0,170.5745,170.8819,169.1467,169.2657,88140.0
2024-12-19 10:30:00,170.69,171.18,169.82,170.52,123842.0,169.2458,169.7317,168.3832,169.0773,123842.0
2024-12-19 10:40:00,170.49,171.68,170.14,171.67,81043.0,169.0475,170.2275,168.7005,170.2175,81043.0
2024-12-19 10:50:00,171.72,172.0,170.61,171.48,77907.0,170.2671,170.5448,169.1665,170.0292,77907.0
2024-12-19 11:00:00,171.46,171.48,169.9,170.05,89301.0,170.0093,170.0292,168.4625,168.6113,89301.0
2024-12-19 11:10:00,170.16,170.83,169.91,170.55,33460.0,168.7203,169.3847,168.4724,169.107,33460.0
2024-12-19 11:20:00,170.74,172.55,170.65,172.51,109002.0,169.2954,171.0901,169.2062,171.0504,109002.0
2024-12-19 11:30:00,172.35,172.95,171.7,172.71,66321.0,170.8918,171.4867,170.2473,171.2487,66321.0
2024-12-19 11:40:00,172.65,172.72,171.93,172.21,57676.0,171.1893,171.2587,170.4753,170.753,57676.0
2024-12-19 11:50:00,172.32,172.32,171.37,171.64,36345.0,170.862,170.862,169.9201,170.1878,36345.0
2024-12-19 12:00:00,171.7,171.78,171.3,171.49,18799.0,170.2473,170.3266,169.8507,170.0391,18799.0
2024-12-19 12:10:00,171.5,171.5,171.09,171.16,21562.0,170.049,170.049,169.6425,169.7119,21562.0
2024-12-19 12:20:00,171.14,171.18,169.88,170.05,39922.0,169.692,169.7317,168.4427,168.6113,39922.0
2024-12-19 12:30:00,170.28,170.38,169.57,170.35,54773.0,168.8393,168.9385,168.1353,168.9087,54773.0
2024-12-19 12:40:00,170.41,170.67,169.99,170.03,41946.0,168.9682,169.226,168.5518,168.5914,41946.0
2024-12-19 12:50:00,169.92,170.98,169.57,170.92,49863.0,168.4824,169.5334,168.1353,169.4739,49863.0
2024-12-19 13:00:00,170.59,170.67,169.4,170.42,40140.0,169.1467,169.226,167.9668,168.9781,40140.0
2024-12-19 13:10:00,170.49,170.96,170.48,170.68,31142.0,169.0475,169.5136,169.0376,169.2359,31142.0
2024-12-19 13:20:00,170.7,171.5,170.35,171.41,63077.0,169.2558,170.049,168.9087,169.9597,63077.0
2024-12-19 13:30:00,171.38,171.71,171.11,171.61,39657.0,169.93,170.2572,169.6623,170.1581,39657.0
2024-12-19 13:40:00,171.56,171.97,171.45,171.85,41767.0,170.1085,170.515,169.9994,170.396,41767.0
2024-12-19 13:50:00,171.78,172.8,171.55,172.79,35233.0,170.3266,171.338,170.0986,171.3281,35233.0
2024-12-19 14:00:00,172.75,172.78,171.57,171.57,45678.0,171.2884,171.3182,170.1184,170.1184,45678.0
2024-12-19 14:10:00,171.5,171.5,171.1,171.18,29694.0,170.049,170.049,169.6524,169.7317,29694.0
2024-12-19 14:20:00,171.14,171.45,170.71,171.04,26282.0,169.692,169.9994,169.2657,169.5929,26282.0
2024-12-19 14:30:00,171.16,171.17,170.54,170.66,21008.0,169.7119,169.7218,169.0971,169.2161,21008.0
2024-12-19 14:40:00,170.56,170.71,170.29,170.51,36166.0,169.1169,169.2657,168.8492,169.0674,36166.0
2024-12-19 14:50:00,170.55,170.96,170.0,170.04,39787.0,169.107,169.5136,168.5617,168.6013,39787.0
2024-12-19 15:00:00,170.15,170.31,169.8,170.07,162337.0,168.7104,168.8691,168.3634,168.6311,162337.0
2024-12-19 15:10:00,169.98,170.61,169.5,170.59,59764.0,168.5418,169.1665,168.0659,169.1467,59764.0
2024-12-19 15:20:00,170.61,171.21,170.4,170.55,51416.0,169.1665,169.7614,168.9583,169.107,51416.0
2024-12-19 15:30:00,170.63,170.76,168.81,170.53,117429.0,169.1863,169.3152,167.3817,169.0872,117429.0
2024-12-19 15:40:00,170.31,171.02,169.75,169.84,66999.0,168.8691,169.573,168.3138,168.403,66999.0
2024-12-19 15:50:00,169.77,169.77,168.18,168.38,214892.0,168.3336,168.3336,166.7571,166.9554,214892.0
2024-12-20 09:30:00,166.13,168.19,165.58,168.14,250710.0,164.7244,166.767,164.1791,166.7174,250710.0
2024-12-20 09:40:00,168.06,168.07,165.75,166.07,123065.0,166.6381,166.648,164.3476,164.6649,123065.0
2024-12-20 09:50:00,166.06,167.06,165.4,166.37,91534.0,164.655,165.6465,164.0006,164.9624,91534.0
2024-12-20 10:00:00,166.47,167.99,166.45,167.0,108757.0,165.0615,166.5687,165.0417,165.5871,108757.0
2024-12-20 10:10:00,166.85,168.64,166.53,168.55,84678.0,165.4383,167.2132,165.121,167.1239,84678.0
2024-12-20 10:20:00,168.47,170.71,168.39,170.61,133813.0,167.0446,169.2657,166.9653,169.1665,133813.0
2024-12-20 10:30:00,170.63,172.25,170.63,171.64,196704.0,169.1863,170.7926,169.1863,170.1878,196704.0
2024-12-20 10:40:00,171.64,172.04,171.35,171.68,83712.0,170.1878,170.5844,169.9003,170.2275,83712.0
2024-12-20 10:50:00,171.72,172.62,171.72,171.87,106427.0,170.2671,171.1595,170.2671,170.4159,106427.0
2024-12-20 11:00:00,171.65,173.93,171.63,173.56,138502.0,170.1977,172.4584,170.1779,172.0916,138502.0
2024-12-20 11:10:00,173.58,174.99,173.58,174.66,152446.0,172.1114,173.5095,172.1114,173.1822,152446.0
2024-12-20 11:20:00,174.63,175.23,174.44,175.23,104331.0,173.1525,173.7474,172.9641,173.7474,104331.0
2024-12-20 11:30:00,175.21,176.99,175.21,176.99,113523.0,173.7276,175.4925,173.7276,175.4925,113523.0
2024-12-20 11:40:00,176.91,177.45,176.57,176.81,141067.0,175.4132,175.9486,175.0761,175.3141,141067.0
2024-12-20 11:50:00,176.86,177.31,175.98,177.08,130424.0,175.3636,175.8098,174.4911,175.5818,130424.0
2024-12-20 12:00:00,177.04,177.31,176.53,177.31,90002.0,175.5421,175.8098,175.0364,175.8098,90002.0
2024-12-20 12:10:00,177.35,177.68,177.22,177.45,67643.0,175.8495,176.1767,175.7206,175.9486,67643.0
2024-12-20 12:20:00,177.43,178.21,177.18,178.08,63292.0,175.9288,176.7022,175.6809,176.5733,63292.0
2024-12-20 12:30:00,178.1,178.11,176.58,177.56,96085.0,176.5931,176.6031,175.086,176.0577,96085.0
2024-12-20 12:40:00,177.56,177.63,176.94,177.59,41315.0,176.0577,176.1271,175.443,176.0875,41315.0
2024-12-20 12:50:00,177.62,177.83,177.14,177.17,22559.0,176.1172,176.3254,175.6413,175.671,22559.0
2024-12-20 13:00:00,177.11,177.23,176.4,176.58,46537.0,175.6115,175.7305,174.9075,175.086,46537.0
2024-12-20 13:10:00,176.49,176.55,175.65,176.08,78048.0,174.9968,175.0563,174.1639,174.5902,78048.0
2024-12-20 13:20:00,175.98,176.0,175.11,175.12,56821.0,174.4911,174.5109,173.6284,173.6384,56821.0
2024-12-20 13:30:00,175.12,175.75,175.05,175.26,50260.0,173.6384,174.263,173.5689,173.7772,50260.0
2024-12-20 13:40:00,175.28,175.48,174.95,175.05,50732.0,173.797,173.9953,173.4698,173.5689,50732.0
2024-12-20 13:50:00,174.99,176.17,174.86,175.03,87349.0,173.5095,174.6795,173.3806,173.5491,87349.0
2024-12-20 14:00:00,175.0,175.21,174.62,175.11,82293.0,173.5194,173.7276,173.1426,173.6284,82293.0
2024-12-20 14:10:00,175.2,175.4,174.91,175.33,38643.0,173.7177,173.916,173.4301,173.8466,38643.0
2024-12-20 14:20:00,175.48,176.11,175.12,176.06,41000.0,173.9953,174.62,173.6384,174.5704,41000.0
2024-12-20 14:30:00,175.96,176.65,175.93,176.2,42384.0,174.4712,175.1554,174.4415,174.7092,42384.0
2024-12-20 14:40:00,176.03,176.19,175.62,175.62,21411.0,174.5407,174.6993,174.1341,174.1341,21411.0
2024-12-20 14:50:00,175.62,175.84,175.15,175.39,51324.0,174.1341,174.3523,173.6681,173.9061,51324.0
2024-12-20 15:00:00,175.54,175.69,175.27,175.42,36144.0,174.0548,174.2035,173.7871,173.9358,36144.0
2024-12-20 15:10:00,175.33,175.5,175.02,175.11,27285.0,173.8466,174.0151,173.5392,173.6284,27285.0
2024-12-20 15:20:00,175.11,175.22,174.6,174.74,34052.0,173.6284,173.7375,173.1228,173.2616,34052.0
2024-12-20 15:30:00,174.85,174.93,173.19,174.67,114184.0,173.3706,173.45,171.7247,173.1922,114184.0
2024-12-20 15:40:00,174.67,175.3,174.11,174.69,84109.0,173.1922,173.8168,172.6369,173.212,84109.0
2024-12-20 15:50:00,174.58,174.58,172.8,174.02,335230.0,173.1029,173.1029,171.338,172.5477,335230.0
2024-12-23 09:30:00,173.64,174.45,173.42,173.96,210714.0,172.4826,173.2872,172.2641,172.8005,210714.0
2024-12-23 09:40:00,174.01,174.11,172.45,172.55,154342.0,172.8502,172.9495,171.3006,171.3999,154342.0
2024-12-23 09:50:00,172.39,173.54,172.13,173.17,171963.0,171.241,172.3833,170.9827,172.0158,171963.0
2024-12-23 10:00:00,173.18,173.29,171.31,171.33,169212.0,172.0257,172.135,170.1682,170.188,169212.0
2024-12-23 10:10:00,171.32,172.39,170.78,171.95,151641.0,170.1781,171.241,169.6417,170.8039,151641.0
2024-12-23 10:20:00,171.98,172.86,171.75,172.25,67233.0,170.8337,171.7078,170.6052,171.1019,67233.0
2024-12-23 10:30:00,172.26,172.98,171.97,172.94,75115.0,171.1118,171.827,170.8238,171.7873,75115.0
2024-12-23 10:40:00,172.85,172.91,171.86,171.99,50833.0,171.6979,171.7575,170.7145,170.8436,50833.0
2024-12-23 10:50:00,172.02,172.66,171.71,172.07,41899.0,170.8734,171.5092,170.5655,170.9231,41899.0
2024-12-23 11:00:00,172.07,173.0,172.0,172.92,69946.0,170.9231,171.8469,170.8536,171.7674,69946.0
2024-12-23 11:10:00,172.94,173.33,172.66,173.32,44935.0,171.7873,172.1747,171.5092,172.1648,44935.0
2024-12-23 11:20:00,173.31,173.55,173.08,173.43,59684.0,172.1548,172.3932,171.9264,172.274,59684.0
2024-12-23 11:30:00,173.43,173.58,173.01,173.37,35323.0,172.274,172.423,171.8568,172.2144,35323.0
2024-12-23 11:40:00,173.4,174.76,173.31,174.42,77242.0,172.2442,173.5952,172.1548,173.2574,77242.0
2024-12-23 11:50:00,174.62,175.14,174.58,175.08,45054.0,173.4561,173.9726,173.4164,173.913,45054.0
2024-12-23 12:00:00,175.02,175.6,174.67,174.88,90143.0,173.8534,174.4296,173.5058,173.7144,90143.0
2024-12-23 12:10:00,174.83,175.14,174.06,174.5,48857.0,173.6647,173.9726,172.8998,173.3369,48857.0
2024-12-23 12:20:00,174.47,175.04,174.47,174.72,27311.0,173.3071,173.8733,173.3071,173.5554,27311.0
2024-12-23 12:30:00,174.76,175.04,174.39,175.01,22316.0,173.5952,173.8733,173.2276,173.8435,22316.0
2024-12-23 12:40:00,175.03,175.33,174.75,175.29,30718.0,173.8634,174.1614,173.5852,174.1216,30718.0
2024-12-23 12:50:00,175.32,175.43,175.1,175.17,49944.0,174.1514,174.2607,173.9329,174.0024,49944.0
2024-12-23 13:00:00,175.07,175.83,175.0,175.6,46896.0,173.9031,174.658,173.8336,174.4296,46896.0
2024-12-23 13:10:00,175.66,175.83,175.28,175.55,32850.0,174.4892,174.658,174.1117,174.3799,32850.0
2024-12-23 13:20:00,175.43,175.84,175.28,175.78,35067.0,174.2607,174.668,174.1117,174.6084,35067.0
2024-12-23 13:30:00,175.73,176.31,175.73,176.31,44754.0,174.5587,175.1348,174.5587,175.1348,44754.0
2024-12-23 13:40:00,176.28,176.29,175.78,175.96,66875.0,175.105,175.115,174.6084,174.7872,66875.0
2024-12-23 13:50:00,175.94,176.26,175.89,176.05,63838.0,174.7673,175.0852,174.7176,174.8766,63838.0
2024-12-23 14:00:00,176.16,176.38,176.1,176.35,38615.0,174.9858,175.2044,174.9262,175.1746,38615.0
2024-12-23 14:10:00,176.32,176.66,176.17,176.37,28332.0,175.1448,175.4825,174.9958,175.1944,28332.0
2024-12-23 14:20:00,176.45,176.5,176.07,176.26,38432.0,175.2739,175.3236,174.8964,175.0852,38432.0
2024-12-23 14:30:00,176.33,176.42,175.63,175.69,59037.0,175.1547,175.2441,174.4594,174.519,59037.0
2024-12-23 14:40:00,175.67,176.05,175.67,175.74,19139.0,174.4991,174.8766,174.4991,174.5686,19139.0
2024-12-23 14:50:00,175.7,175.9,175.51,175.51,23269.0,174.5289,174.7276,174.3402,174.3402,23269.0
2024-12-23 15:00:00,175.46,175.67,175.0,175.16,25012.0,174.2905,174.4991,173.8336,173.9925,25012.0
2024-12-23 15:10:00,175.2,175.66,174.83,175.05,60286.0,174.0322,174.4892,173.6647,173.8832,60286.0
2024-12-23 15:20:00,175.16,175.84,175.06,175.79,26708.0,173.9925,174.668,173.8932,174.6183,26708.0
2024-12-23 15:30:00,175.82,176.48,175.73,176.14,86420.0,174.6481,175.3037,174.5587,174.966,86420.0
2024-12-23 15:40:00,176.16,176.97,176.11,176.73,94594.0,174.9858,175.7904,174.9362,175.552,94594.0
2024-12-23 15:50:00,176.85,177.57,176.76,177.04,560237.0,175.6712,176.3864,175.5818,175.86,560237.0
2024-12-24 09:30:00,178.07,178.57,177.57,178.4,143871.0,176.8831,177.3798,176.3864,177.2109,143871.0
2024-12-24 09:40:00,178.41,178.98,178.4,178.8,52007.0,177.2208,177.787,177.2109,177.6082,52007.0
2024-12-24 09:50:00,178.8,179.21,178.6,179.09,62889.0,177.6082,178.0155,177.4096,177.8963,62889.0
2024-12-24 10:00:00,179.13,179.93,179.11,179.38,77348.0,177.936,178.7307,177.9162,178.1844,77348.0
2024-12-24 10:10:00,179.43,180.1,179.41,180.01,71168.0,178.234,178.8996,178.2142,178.8102,71168.0
2024-12-24 10:20:00,180.03,180.15,179.68,180.0,95325.0,178.83,178.9492,178.4824,178.8002,95325.0
2024-12-24 10:30:00,180.13,180.65,179.97,180.51,62365.0,178.9294,179.4459,178.7704,179.3068,62365.0
2024-12-24 10:40:00,180.52,181.06,180.51,180.97,52005.0,179.3168,179.8532,179.3068,179.7638,52005.0
2024-12-24 10:50:00,180.96,180.98,180.47,180.88,37252.0,179.7538,179.7737,179.2671,179.6744,37252.0
2024-12-24 11:00:00,180.91,181.02,180.59,180.84,54271.0,179.7042,179.8134,179.3863,179.6346,54271.0
2024-12-24 11:10:00,180.83,180.91,180.56,180.8,88916.0,179.6247,179.7042,179.3565,179.5949,88916.0
2024-12-24 11:20:00,180.82,181.03,180.72,180.93,35867.0,179.6148,179.8234,179.5154,179.724,35867.0
2024-12-24 11:30:00,180.93,181.21,180.79,181.14,29836.0,179.724,180.0022,179.585,179.9326,29836.0
2024-12-24 11:40:00,181.16,181.46,181.15,181.41,34956.0,179.9525,180.2505,179.9426,180.2008,34956.0
2024-12-24 11:50:00,181.39,181.44,180.58,180.72,86453.0,180.181,180.2306,179.3764,179.5154,86453.0
2024-12-24 12:00:00,180.67,181.28,180.63,181.28,54440.0,179.4658,180.0717,179.426,180.0717,54440.0
2024-12-24 12:10:00,181.3,181.56,181.19,181.54,60795.0,180.0916,180.3498,179.9823,180.33,60795.0
2024-12-24 12:20:00,181.49,181.9,181.49,181.8,61207.0,180.2803,180.6876,180.2803,180.5882,61207.0
2024-12-24 12:30:00,181.71,181.76,180.85,181.52,168243.0,180.4988,180.5485,179.6446,180.3101,168243.0
2024-12-24 12:40:00,181.53,181.84,181.23,181.64,97633.0,180.32,180.628,180.022,180.4293,97633.0
2024-12-24 12:50:00,181.62,182.75,181.62,182.68,326898.0,180.4094,181.5319,180.4094,181.4624,326898.0
2024-12-26 09:30:00,181.07,181.76,181.02,181.4,124246.0,179.8631,180.5485,179.8134,180.1909,124246.0
2024-12-26 09:40:00,181.43,181.71,181.27,181.33,56797.0,180.2207,180.4988,180.0618,180.1214,56797.0
2024-12-26 09:50:00,181.34,181.61,179.81,181.39,185354.0,180.1313,180.3995,178.6115,180.181,185354.0
2024-12-26 10:00:00,181.47,181.9,181.0,181.0,81942.0,180.2604,180.6876,179.7936,179.7936,81942.0
2024-12-26 10:10:00,181.17,181.38,180.94,181.06,39511.0,179.9624,180.171,179.734,179.8532,39511.0
2024-12-26 10:20:00,181.14,181.8,181.0,181.75,71679.0,179.9326,180.5882,179.7936,180.5386,71679.0
2024-12-26 10:30:00,181.78,181.94,181.71,181.81,31009.0,180.5684,180.7273,180.4988,180.5982,31009.0
2024-12-26 10:40:00,181.8,181.95,181.35,181.9,33779.0,180.5882,180.7372,180.1412,180.6876,33779.0
2024-12-26 10:50:00,181.95,182.37,181.92,182.31,75339.0,180.7372,181.1544,180.7074,181.0948,75339.0
2024-12-26 11:00:00,182.36,182.43,182.1,182.4,34774.0,181.1445,181.214,180.8862,181.1842,34774.0
2024-12-26 11:10:00,182.4,182.66,182.4,182.64,81688.0,181.1842,181.4425,181.1842,181.4226,81688.0
2024-12-26 11:20:00,182.63,182.68,182.05,182.29,116079.0,181.4127,181.4624,180.8366,181.075,116079.0
2024-12-26 11:30:00,182.28,182.68,182.27,182.65,65778.0,181.065,181.4624,181.0551,181.4326,65778.0
2024-12-26 11:40:00,182.66,183.24,182.66,183.24,37263.0,181.4425,182.0186,181.4425,182.0186,37263.0
2024-12-26 11:50:00,183.22,183.25,182.94,183.14,31242.0,181.9988,182.0286,181.7206,181.9193,31242.0
2024-12-26 12:00:00,183.2,183.35,183.13,183.29,68830.0,181.9789,182.1279,181.9094,182.0683,68830.0
2024-12-26 12:10:00,183.26,183.79,183.26,183.7,75816.0,182.0385,182.565,182.0385,182.4756,75816.0
2024-12-26 12:20:00,183.69,183.7,182.9,182.92,70229.0,182.4656,182.4756,181.6809,181.7008,70229.0
2024-12-26 12:30:00,182.97,183.4,182.83,182.96,37867.0,181.7504,182.1776,181.6114,181.7405,37867.0
2024-12-26 12:40:00,183.0,183.08,181.85,182.37,69085.0,181.7802,181.8597,180.6379,181.1544,69085.0
2024-12-26 12:50:00,182.37,182.76,181.97,182.44,66049.0,181.1544,181.5418,180.7571,181.224,66049.0
2024-12-26 13:00:00,182.39,183.0,182.34,182.97,35835.0,181.1743,181.7802,181.1246,181.7504,35835.0
2024-12-26 13:10:00,182.97,183.2,182.49,183.17,40145.0,181.7504,181.9789,181.2736,181.9491,40145.0
2024-12-26 13:20:00,183.1,183.18,182.8,183.14,14010.0,181.8796,181.959,181.5816,181.9193,14010.0
2024-12-26 13:30:00,183.03,183.16,182.47,182.74,14979.0,181.81,181.9392,181.2538,181.522,14979.0
2024-12-26 13:40:00,182.76,182.96,182.24,182.82,11846.0,181.5418,181.7405,181.0253,181.6014,11846.0
2024-12-26 13:50:00,182.8,183.0,182.54,182.76,16562.0,181.5816,181.7802,181.3233,181.5418,16562.0
2024-12-26 14:00:00,182.69,182.69,182.19,182.34,6967.0,181.4723,181.4723,180.9756,181.1246,6967.0
2024-12-26 14:10:00,182.33,182.6,182.15,182.28,11939.0,181.1147,181.3829,180.9359,181.065,11939.0
2024-12-26 14:20:00,182.26,182.55,182.26,182.43,18876.0,181.0452,181.3332,181.0452,181.214,18876.0
2024-12-26 14:30:00,182.41,182.6,182.3,182.59,7632.0,181.1942,181.3829,181.0849,181.373,7632.0
2024-12-26 14:40:00,182.61,183.06,182.61,182.88,22495.0,181.3928,181.8398,181.3928,181.661,22495.0
2024-12-26 14:50:00,182.85,183.14,182.85,183.12,13677.0,181.6312,181.9193,181.6312,181.8994,13677.0
2024-12-26 15:00:00,183.11,183.45,183.04,183.36,29787.0,181.8895,182.2272,181.82,182.1378,29787.0
2024-12-26 15:10:00,183.34,183.35,182.83,183.09,99835.0,182.118,182.1279,181.6114,181.8696,99835.0
2024-12-26 15:20:00,183.08,183.27,183.02,183.26,16358.0,181.8597,182.0484,181.8001,182.0385,16358.0
2024-12-26 15:30:00,183.07,183.21,182.9,183.15,38157.0,181.8498,181.9888,181.6809,181.9292,38157.0
2024-12-26 15:40:00,183.12,183.35,183.05,183.16,30735.0,181.8994,182.1279,181.8299,181.9392,30735.0
2024-12-26 15:50:00,183.09,183.35,182.56,182.66,81189.0,181.8696,182.1279,181.3432,181.4425,81189.0
2024-12-27 09:30:00,179.05,179.33,178.15,178.33,286025.0,177.8566,178.1347,176.9626,177.1414,286025.0
2024-12-27 09:40:00,178.3,179.16,178.07,179.06,103408.0,177.1116,177.9658,176.8831,177.8665,103408.0
2024-12-27 09:50:00,179.08,179.14,178.38,178.47,51077.0,177.8864,177.946,177.191,177.2804,51077.0
2024-12-27 10:00:00,178.57,178.63,176.12,176.85,278106.0,177.3798,177.4394,174.9461,175.6712,278106.0
2024-12-27 10:10:00,176.85,176.85,174.77,174.99,236506.0,175.6712,175.6712,173.6051,173.8236,236506.0
2024-12-27 10:20:00,174.99,176.38,174.85,175.11,125410.0,173.8236,175.2044,173.6846,173.9428,125410.0
2024-12-27 10:30:00,175.13,175.16,174.26,175.15,137534.0,173.9627,173.9925,173.0985,173.9826,137534.0
2024-12-27 10:40:00,175.07,176.31,174.82,176.14,74541.0,173.9031,175.1348,173.6548,174.966,74541.0
2024-12-27 10:50:00,176.14,176.42,175.66,175.87,69819.0,174.966,175.2441,174.4892,174.6978,69819.0
2024-12-27 11:00:00,175.87,175.87,174.66,174.87,112806.0,174.6978,174.6978,173.4958,173.7044,112806.0
2024-12-27 11:10:00,175.06,175.24,174.49,174.71,39543.0,173.8932,174.072,173.327,173.5455,39543.0
2024-12-27 11:20:00,174.71,176.4,174.71,176.37,63417.0,173.5455,175.2242,173.5455,175.1944,63417.0
2024-12-27 11:30:00,176.36,176.51,175.89,176.16,48400.0,175.1845,175.3335,174.7176,174.9858,48400.0
2024-12-27 11:40:00,176.2,176.24,174.87,174.88,52431.0,175.0256,175.0653,173.7044,173.7144,52431.0
2024-12-27 11:50:00,174.96,174.96,173.68,174.12,103849.0,173.7938,173.7938,172.5224,172.9594,103849.0
2024-12-27 12:00:00,174.02,174.35,173.26,173.69,61926.0,172.8601,173.1879,172.1052,172.5323,61926.0
2024-12-27 12:10:00,173.84,173.84,173.17,173.28,53114.0,172.6813,172.6813,172.0158,172.125,53114.0
2024-12-27 12:20:00,173.32,173.91,172.97,173.66,96682.0,172.1648,172.7508,171.8171,172.5025,96682.0
2024-12-27 12:30:00,173.62,174.44,172.94,173.24,100033.0,172.4628,173.2773,171.7873,172.0853,100033.0
2024-12-27 12:40:00,173.19,173.7,173.16,173.23,48472.0,172.0356,172.5422,172.0058,172.0754,48472.0
2024-12-27 12:50:00,173.59,174.27,173.42,174.14,37678.0,172.433,173.1084,172.2641,172.9793,37678.0
2024-12-27 13:00:00,174.11,174.89,173.95,174.24,57922.0,172.9495,173.7243,172.7906,173.0786,57922.0
2024-12-27 13:10:00,174.21,174.81,174.21,174.57,31521.0,173.0488,173.6448,173.0488,173.4064,31521.0
2024-12-27 13:20:00,174.59,174.92,174.35,174.55,38640.0,173.4263,173.7541,173.1879,173.3866,38640.0
2024-12-27 13:30:00,174.43,175.16,174.36,174.9,36831.0,173.2674,173.9925,173.1978,173.7342,36831.0
2024-12-27 13:40:00,175.16,175.45,174.95,175.17,29908.0,173.9925,174.2806,173.7839,174.0024,29908.0
2024-12-27 13:50:00,175.15,175.98,175.14,175.87,53171.0,173.9826,174.807,173.9726,174.6978,53171.0
2024-12-27 14:00:00,175.8,176.14,175.53,175.97,45252.0,174.6282,174.966,174.36,174.7971,45252.0
2024-12-27 14:10:00,175.95,176.47,175.91,176.46,39545.0,174.7772,175.2938,174.7375,175.2838,39545.0
2024-12-27 14:20:00,176.38,176.46,175.75,175.87,56004.0,175.2044,175.2838,174.5786,174.6978,56004.0
2024-12-27 14:30:00,175.87,176.42,175.69,176.28,42979.0,174.6978,175.2441,174.519,175.105,42979.0
2024-12-27 14:40:00,176.37,176.91,176.37,176.86,76935.0,175.1944,175.7308,175.1944,175.6812,76935.0
2024-12-27 14:50:00,176.79,177.29,176.64,177.0,65642.0,175.6116,176.1083,175.4626,175.8202,65642.0
2024-12-27 15:00:00,177.05,177.05,175.88,176.49,88699.0,175.8699,175.8699,174.7077,175.3136,88699.0
2024-12-27 15:10:00,176.47,176.48,175.34,175.46,85234.0,175.2938,175.3037,174.1713,174.2905,85234.0
2024-12-27 15:20:00,175.55,175.74,175.19,175.57,66929.0,174.3799,174.5686,174.0223,174.3998,66929.0
2024-12-27 15:30:00,175.57,175.64,175.06,175.1,56138.0,174.3998,174.4693,173.8932,173.9329,56138.0
2024-12-27 15:40:00,175.11,175.54,174.56,175.54,81719.0,173.9428,174.37,173.3965,174.37,81719.0
2024-12-27 15:50:00,175.85,177.12,175.71,176.82,196784.0,174.6779,175.9394,174.5388,175.6414,196784.0
2024-12-30 09:30:00,170.43,170.47,169.13,169.16,306183.0,169.294,169.3338,168.0027,168.0325,306183.0
2024-12-30 09:40:00,169.3,169.52,168.19,168.59,210659.0,168.1716,168.3901,167.069,167.4663,210659.0
2024-12-30 09:50:00,168.61,169.23,167.99,168.01,154792.0,167.4862,168.102,166.8703,166.8902,154792.0
2024-12-30 10:00:00,168.0,168.88,167.51,168.16,189666.0,166.8802,167.7544,166.3935,167.0392,189666.0
2024-12-30 10:10:00,168.27,168.81,167.85,167.92,169024.0,167.1484,167.6848,166.7312,166.8008,169024.0
2024-12-30 10:20:00,167.93,168.14,167.3,167.6,86426.0,166.8107,167.0193,166.1849,166.4829,86426.0
2024-12-30 10:30:00,167.6,169.21,167.6,169.12,97175.0,166.4829,168.0822,166.4829,167.9928,97175.0
2024-12-30 10:40:00,169.04,169.93,168.09,168.33,124976.0,167.9133,168.7974,166.9696,167.208,124976.0
2024-12-30 10:50:00,168.5,169.66,168.25,169.66,64341.0,167.3769,168.5292,167.1286,168.5292,64341.0
2024-12-30 11:00:00,169.66,170.17,169.13,170.17,72105.0,168.5292,169.0358,168.0027,169.0358,72105.0
2024-12-30 11:10:00,170.16,170.76,169.76,170.69,110975.0,169.0258,169.6218,168.6285,169.5523,110975.0
2024-12-30 11:20:00,170.67,170.88,170.03,170.48,82850.0,169.5324,169.741,168.8967,169.3437,82850.0
2024-12-30 11:30:00,170.5,171.22,170.5,171.2,59478.0,169.3636,170.0788,169.3636,170.0589,59478.0
2024-12-30 11:40:00,171.22,171.91,170.72,170.72,109869.0,170.0788,170.7642,169.5821,169.5821,109869.0
2024-12-30 11:50:00,170.79,171.8,170.73,171.68,54914.0,169.6516,170.6549,169.592,170.5357,54914.0
2024-12-30 12:00:00,171.63,172.25,171.5,171.8,48290.0,170.486,171.1019,170.3569,170.6549,48290.0
2024-12-30 12:10:00,171.86,172.33,171.84,172.18,74957.0,170.7145,171.1814,170.6946,171.0324,74957.0
2024-12-30 12:20:00,172.18,172.75,172.18,172.62,39279.0,171.0324,171.5986,171.0324,171.4694,39279.0
2024-12-30 12:30:00,172.66,172.91,172.55,172.7,33196.0,171.5092,171.7575,171.3999,171.5489,33196.0
2024-12-30 12:40:00,172.7,173.52,172.36,173.5,53528.0,171.5489,172.3634,171.2112,172.3436,53528.0
2024-12-30 12:50:00,173.47,173.53,171.96,173.24,121288.0,172.3138,172.3734,170.8138,172.0853,121288.0
2024-12-30 13:00:00,173.22,173.22,172.4,173.01,31958.0,172.0654,172.0654,171.2509,171.8568,31958.0
2024-12-30 13:10:00,173.09,173.8,173.02,173.21,35836.0,171.9363,172.6416,171.8668,172.0555,35836.0
2024-12-30 13:20:00,173.24,173.34,172.22,172.8,25799.0,172.0853,172.1846,171.0721,171.6482,25799.0
2024-12-30 13:30:00,172.7,173.46,172.62,172.92,23908.0,171.5489,172.3038,171.4694,171.7674,23908.0
2024-12-30 13:40:00,173.04,173.57,172.98,173.34,17141.0,171.8866,172.4131,171.827,172.1846,17141.0
2024-12-30 13:50:00,173.36,173.47,173.11,173.29,21156.0,172.2045,172.3138,171.9562,172.135,21156.0
2024-12-30 14:00:00,173.28,173.35,172.41,172.9,20950.0,172.125,172.1946,171.2608,171.7476,20950.0
2024-12-30 14:10:00,172.98,172.98,172.07,172.35,21356.0,171.827,171.827,170.9231,171.2012,21356.0
2024-12-30 14:20:00,172.32,172.74,171.74,172.55,41127.0,171.1714,171.5886,170.5953,171.3999,41127.0
2024-12-30 14:30:00,172.51,173.06,172.5,172.58,13979.0,171.3602,171.9065,171.3502,171.4297,13979.0
2024-12-30 14:40:00,172.68,173.11,172.63,172.92,9129.0,171.529,171.9562,171.4794,171.7674,9129.0
2024-12-30 14:50:00,172.88,173.25,172.75,173.04,18491.0,171.7277,172.0952,171.5986,171.8866,18491.0
2024-12-30 15:00:00,173.03,173.05,172.45,172.59,34744.0,171.8767,171.8966,171.3006,171.4396,34744.0
2024-12-30 15:10:00,172.73,173.32,172.52,173.24,19735.0,171.5787,172.1648,171.3701,172.0853,19735.0
2024-12-30 15:20:00,173.18,173.2,171.85,171.86,27027.0,172.0257,172.0456,170.7046,170.7145,27027.0
2024-12-30 15:30:00,172.0,172.32,171.63,171.84,38467.0,170.8536,171.1714,170.486,170.6946,38467.0
2024-12-30 15:40:00,171.8,172.56,171.74,172.28,34191.0,170.6549,171.4098,170.5953,171.1317,34191.0
2024-12-30 15:50:00,172.24,172.76,170.57,170.68,135723.0,171.092,171.6085,169.4331,169.5424,135723.0
2024-12-31 09:30:00,172.09,172.67,171.17,171.17,178912.0,170.943,171.5191,170.0291,170.0291,178912.0
2024-12-31 09:40:00,171.3,172.27,170.91,172.09,103832.0,170.1582,171.1218,169.7708,170.943,103832.0
2024-12-31 09:50:00,171.97,172.25,171.08,172.13,58313.0,170.8238,171.1019,169.9397,170.9827,58313.0
2024-12-31 10:00:00,172.0,172.67,170.69,170.71,128551.0,170.8536,171.5191,169.5523,169.5722,128551.0
2024-12-31 10:10:00,170.85,172.11,170.61,172.11,59053.0,169.7112,170.9628,169.4728,170.9628,59053.0
2024-12-31 10:20:00,172.07,172.6,171.5,171.77,155681.0,170.9231,171.4496,170.3569,170.6251,155681.0
2024-12-31 10:30:00,171.76,172.16,170.89,171.8,52504.0,170.6152,171.0125,169.751,170.6549,52504.0
2024-12-31 10:40:00,171.76,171.83,170.89,170.91,49617.0,170.6152,170.6847,169.751,169.7708,49617.0
2024-12-31 10:50:00,171.01,171.6,170.95,170.97,33064.0,169.8702,170.4562,169.8106,169.8304,33064.0
2024-12-31 11:00:00,171.03,171.03,169.82,170.3,70195.0,169.89,169.89,168.6881,169.1649,70195.0
2024-12-31 11:10:00,170.31,170.44,169.64,169.67,49353.0,169.1748,169.304,168.5093,168.5391,49353.0
2024-12-31 11:20:00,169.69,170.0,169.38,169.55,75136.0,168.559,168.8669,168.251,168.4199,75136.0
2024-12-31 11:30:00,169.45,169.57,169.12,169.25,60619.0,168.3206,168.4398,167.9928,168.1219,60619.0
2024-12-31 11:40:00,169.19,170.13,169.1,169.99,47254.0,168.0623,168.996,167.9729,168.857,47254.0
2024-12-31 11:50:00,170.1,170.22,169.33,169.53,42985.0,168.9662,169.0854,168.2014,168.4,42985.0
2024-12-31 12:00:00,169.53,169.75,168.92,169.69,61980.0,168.4,168.6186,167.7941,168.559,61980.0
2024-12-31 12:10:00,169.81,169.83,169.17,169.74,19439.0,168.6782,168.698,168.0424,168.6086,19439.0
2024-12-31 12:20:00,169.69,169.7,168.41,168.51,67958.0,168.559,168.5689,167.2875,167.3868,67958.0
2024-12-31 12:30:00,168.47,168.61,167.71,167.72,102441.0,167.3471,167.4862,166.5922,166.6021,102441.0
2024-12-31 12:40:00,167.85,168.25,167.7,168.05,53877.0,166.7312,167.1286,166.5822,166.9299,53877.0
2024-12-31 12:50:00,168.03,169.77,167.98,169.77,69933.0,166.91,168.6384,166.8604,168.6384,69933.0
2024-12-31 13:00:00,169.67,170.08,169.2,169.65,67757.0,168.5391,168.9464,168.0722,168.5192,67757.0
2024-12-31 13:10:00,169.52,169.62,168.75,168.77,39245.0,168.3901,168.4894,167.6252,167.6451,39245.0
2024-12-31 13:20:00,168.61,168.69,167.6,167.82,76479.0,167.4862,167.5656,166.4829,166.7014,76479.0
2024-12-31 13:30:00,167.73,168.48,167.71,168.22,49085.0,166.612,167.357,166.5922,167.0988,49085.0
2024-12-31 13:40:00,168.28,168.82,168.18,168.76,85568.0,167.1584,167.6948,167.059,167.6352,85568.0
2024-12-31 13:50:00,168.8,169.04,168.08,168.08,44069.0,167.6749,167.9133,166.9597,166.9597,44069.0
2024-12-31 14:00:00,168.05,168.67,167.41,168.66,63820.0,166.9299,167.5458,166.2942,167.5358,63820.0
2024-12-31 14:10:00,168.65,169.11,168.11,168.11,65821.0,167.5259,167.9828,166.9895,166.9895,65821.0
2024-12-31 14:20:00,168.0,168.27,167.65,167.81,39818.0,166.8802,167.1484,166.5326,166.6915,39818.0
2024-12-31 14:30:00,167.65,168.18,167.55,168.12,30228.0,166.5326,167.059,166.4332,166.9994,30228.0
2024-12-31 14:40:00,168.11,168.12,167.31,168.0,50360.0,166.9895,166.9994,166.1948,166.8802,50360.0
2024-12-31 14:50:00,167.73,168.91,167.73,168.91,46386.0,166.612,167.7842,166.612,167.7842,46386.0
2024-12-31 15:00:00,168.88,169.34,168.58,169.07,182195.0,167.7544,168.2113,167.4564,167.9431,182195.0
2024-12-31 15:10:00,169.05,169.06,167.91,168.71,61897.0,167.9232,167.9332,166.7908,167.5855,61897.0
2024-12-31 15:20:00,168.75,169.71,168.68,169.66,93717.0,167.6252,168.5788,167.5557,168.5292,93717.0
2024-12-31 15:30:00,169.67,169.89,168.9,168.95,79556.0,168.5391,168.7576,167.7742,167.8239,79556.0
2024-12-31 15:40:00,168.94,169.57,168.32,169.47,82869.0,167.814,168.4398,167.1981,168.3404,82869.0
2024-12-31 15:50:00,169.35,169.35,167.75,168.67,298337.0,168.2212,168.2212,166.6319,167.5458,298337.0
2025-01-02 09:30:00,171.53,171.73,168.8,168.8,330561.0,170.3867,170.5854,167.6749,167.6749,330561.0
2025-01-02 09:40:00,168.83,170.81,168.7,170.79,198028.0,167.7047,169.6715,167.5756,169.6516,198028.0
2025-01-02 09:50:00,170.9,172.45,170.45,172.14,139307.0,169.7609,171.3006,169.3139,170.9926,139307.0
2025-01-02 10:00:00,172.18,173.04,171.89,172.44,149547.0,171.0324,171.8866,170.7443,171.2906,149547.0
2025-01-02 10:10:00,172.4,172.86,171.52,171.52,152222.0,171.2509,171.7078,170.3768,170.3768,152222.0
2025-01-02 10:20:00,171.61,171.63,169.71,170.24,218002.0,170.4662,170.486,168.5788,169.1053,218002.0
2025-01-02 10:30:00,170.05,170.48,169.03,169.65,245167.0,168.9166,169.3437,167.9034,168.5192,245167.0
2025-01-02 10:40:00,169.59,170.34,168.89,170.25,197085.0,168.4596,169.2046,167.7643,169.1152,197085.0
2025-01-02 10:50:00,170.25,170.99,169.61,169.96,149663.0,169.1152,169.8503,168.4795,168.8272,149663.0
2025-01-02 11:00:00,170.02,170.15,167.9,168.49,231610.0,168.8868,169.0159,166.7809,167.367,231610.0
2025-01-02 11:10:00,168.5,169.48,168.1,169.42,185065.0,167.3769,168.3504,166.9796,168.2908,185065.0
2025-01-02 11:20:00,169.51,170.04,168.58,169.94,118414.0,168.3802,168.9066,167.4564,168.8073,118414.0
2025-01-02 11:30:00,169.85,170.6,169.54,170.34,96441.0,168.7179,169.4629,168.41,169.2046,96441.0
2025-01-02 11:40:00,170.23,170.87,170.17,170.85,77465.0,169.0954,169.7311,169.0358,169.7112,77465.0
2025-01-02 11:50:00,170.84,170.96,169.75,170.17,93971.0,169.7013,169.8205,168.6186,169.0358,93971.0
2025-01-02 12:00:00,170.26,170.5,169.68,169.84,37170.0,169.1252,169.3636,168.549,168.708,37170.0
2025-01-02 12:10:00,170.08,170.86,169.83,169.98,50543.0,168.9464,169.7212,168.698,168.847,50543.0
2025-01-02 12:20:00,169.96,169.96,167.03,167.28,222807.0,168.8272,168.8272,165.9167,166.165,222807.0
2025-01-02 12:30:00,167.2,167.2,165.24,165.42,218163.0,166.0856,166.0856,164.1386,164.3174,218163.0
2025-01-02 12:40:00,165.35,165.79,164.5,164.5,132571.0,164.2479,164.685,163.4036,163.4036,132571.0
2025-01-02 12:50:00,164.42,166.15,164.25,165.92,217389.0,163.3241,165.0426,163.1552,164.8141,217389.0
2025-01-02 13:00:00,165.8,166.02,164.48,165.63,118190.0,164.6949,164.9134,163.3837,164.526,118190.0
2025-01-02 13:10:00,165.59,165.65,164.37,165.0,104931.0,164.4863,164.5459,163.2744,163.9002,104931.0
2025-01-02 13:20:00,165.07,165.6,164.69,165.39,56338.0,163.9698,164.4962,163.5923,164.2876,56338.0
2025-01-02 13:30:00,165.19,165.2,164.04,164.54,66988.0,164.089,164.0989,162.9466,163.4433,66988.0
2025-01-02 13:40:00,164.51,165.43,164.22,164.53,91893.0,163.4135,164.3274,163.1254,163.4334,91893.0
2025-01-02 13:50:00,164.49,165.1,163.82,165.02,89498.0,163.3936,163.9996,162.7281,163.9201,89498.0
2025-01-02 14:00:00,165.1,166.04,164.61,165.43,82453.0,163.9996,164.9333,163.5128,164.3274,82453.0
2025-01-02 14:10:00,165.47,165.66,165.05,165.39,52727.0,164.3671,164.5558,163.9499,164.2876,52727.0
2025-01-02 14:20:00,165.34,166.43,165.31,166.21,84152.0,164.238,165.3207,164.2082,165.1022,84152.0
2025-01-02 14:30:00,166.12,166.2,165.19,165.71,75974.0,165.0128,165.0922,164.089,164.6055,75974.0
2025-01-02 14:40:00,165.69,166.68,165.29,166.35,77350.0,164.5856,165.569,164.1883,165.2412,77350.0
2025-01-02 14:50:00,166.32,166.79,165.16,165.23,56909.0,165.2114,165.6783,164.0592,164.1287,56909.0
2025-01-02 15:00:00,165.25,166.72,165.24,166.63,72985.0,164.1486,165.6088,164.1386,165.5194,72985.0
2025-01-02 15:10:00,166.59,167.35,166.55,167.11,94076.0,165.4796,166.2346,165.4399,165.9962,94076.0
2025-01-02 15:20:00,167.19,167.51,166.95,167.19,30478.0,166.0756,166.3935,165.8372,166.0756,30478.0
2025-01-02 15:30:00,167.35,168.0,166.45,166.62,75627.0,166.2346,166.8802,165.3406,165.5094,75627.0
2025-01-02 15:40:00,166.79,167.5,166.69,167.24,51554.0,165.6783,166.3836,165.579,166.1253,51554.0
2025-01-02 15:50:00,167.28,167.71,166.68,167.31,168784.0,166.165,166.5922,165.569,166.1948,168784.0
2025-01-03 09:30:00,169.73,171.4,169.22,171.37,308088.0,168.5987,170.2576,168.0921,170.2278,308088.0
2025-01-03 09:40:00,171.33,171.48,169.7,170.02,291971.0,170.188,170.337,168.5689,168.8868,291971.0
2025-01-03 09:50:00,170.04,170.31,169.13,170.13,99058.0,168.9066,169.1748,168.0027,168.996,99058.0
2025-01-03 10:00:00,170.24,171.35,169.6,171.05,188412.0,169.1053,170.2079,168.4696,169.9099,188412.0
2025-01-03 10:10:00,171.18,171.23,169.35,169.68,334163.0,170.039,170.0887,168.2212,168.549,334163.0
2025-01-03 10:20:00,169.78,170.47,168.76,170.38,198869.0,168.6484,169.3338,167.6352,169.2444,198869.0
2025-01-03 10:30:00,170.24,171.07,169.75,170.59,241845.0,169.1053,169.9298,168.6186,169.453,241845.0
2025-01-03 10:40:00,170.6,171.4,170.57,170.94,97709.0,169.4629,170.2576,169.4331,169.8006,97709.0
2025-01-03 10:50:00,170.98,171.23,170.52,171.11,88901.0,169.8404,170.0887,169.3834,169.9695,88901.0
2025-01-03 11:00:00,171.22,171.73,170.34,170.55,117902.0,170.0788,170.5854,169.2046,169.4132,117902.0
2025-01-03 11:10:00,170.63,170.8,170.24,170.76,110761.0,169.4927,169.6616,169.1053,169.6218,110761.0
2025-01-03 11:20:00,170.75,171.56,170.64,171.51,77772.0,169.6119,170.4165,169.5026,170.3668,77772.0
2025-01-03 11:30:00,171.49,172.38,171.49,172.14,130938.0,170.347,171.231,170.347,170.9926,130938.0
2025-01-03 11:40:00,172.14,172.57,172.08,172.5,59599.0,170.9926,171.4198,170.933,171.3502,59599.0
2025-01-03 11:50:00,172.5,172.7,172.1,172.19,56230.0,171.3502,171.5489,170.9529,171.0423,56230.0
2025-01-03 12:00:00,172.2,172.7,172.2,172.47,55318.0,171.0522,171.5489,171.0522,171.3204,55318.0
2025-01-03 12:10:00,172.43,172.6,171.91,171.95,67300.0,171.2807,171.4496,170.7642,170.8039,67300.0
2025-01-03 12:20:00,172.0,172.52,171.89,171.96,46803.0,170.8536,171.3701,170.7443,170.8138,46803.0
2025-01-03 12:30:00,172.01,172.2,171.76,172.09,74600.0,170.8635,171.0522,170.6152,170.943,74600.0
2025-01-03 12:40:00,172.14,172.27,171.89,172.25,33523.0,170.9926,171.1218,170.7443,171.1019,33523.0
2025-01-03 12:50:00,172.25,172.48,172.22,172.41,58937.0,171.1019,171.3304,171.0721,171.2608,58937.0
2025-01-03 13:00:00,172.42,172.53,172.01,172.37,36397.0,171.2708,171.38,170.8635,171.2211,36397.0
2025-01-03 13:10:00,172.34,172.6,172.3,172.6,35350.0,171.1913,171.4496,171.1516,171.4496,35350.0
2025-01-03 13:20:00,172.62,173.14,172.47,173.12,88621.0,171.4694,171.986,171.3204,171.9661,88621.0
2025-01-03 13:30:00,173.1,173.4,172.82,173.4,71295.0,171.9462,172.2442,171.6681,172.2442,71295.0
2025-01-03 13:40:00,173.36,173.4,173.23,173.36,33143.0,172.2045,172.2442,172.0754,172.2045,33143.0
2025-01-03 13:50:00,173.31,173.32,172.79,173.03,100533.0,172.1548,172.1648,171.6383,171.8767,100533.0
2025-01-03 14:00:00,172.94,173.43,172.82,173.41,74772.0,171.7873,172.274,171.6681,172.2542,74772.0
2025-01-03 14:10:00,173.43,173.67,173.29,173.66,40408.0,172.274,172.5124,172.135,172.5025,40408.0
2025-01-03 14:20:00,173.65,173.73,173.37,173.63,19998.0,172.4926,172.572,172.2144,172.4727,19998.0
2025-01-03 14:30:00,173.63,174.05,173.59,174.05,32427.0,172.4727,172.8899,172.433,172.8899,32427.0
2025-01-03 14:40:00,174.01,174.03,173.76,173.83,22013.0,172.8502,172.87,172.6018,172.6714,22013.0
2025-01-03 14:50:00,173.84,173.85,173.47,173.61,34966.0,172.6813,172.6912,172.3138,172.4528,34966.0
2025-01-03 15:00:00,173.57,173.58,173.12,173.36,57263.0,172.4131,172.423,171.9661,172.2045,57263.0
2025-01-03 15:10:00,173.38,173.51,173.28,173.45,63574.0,172.2244,172.3535,172.125,172.2939,63574.0
2025-01-03 15:20:00,173.36,173.51,173.26,173.49,43069.0,172.2045,172.3535,172.1052,172.3336,43069.0
2025-01-03 15:30:00,173.45,173.5,173.01,173.31,85464.0,172.2939,172.3436,171.8568,172.1548,85464.0
2025-01-03 15:40:00,173.26,173.38,172.73,172.95,50066.0,172.1052,172.2244,171.5787,171.7972,50066.0
2025-01-03 15:50:00,172.89,173.69,172.76,173.36,530312.0,171.7376,172.5323,171.6085,172.2045,530312.0
2025-01-06 09:30:00,177.24,178.01,176.94,177.47,205448.0,176.0586,176.8235,175.7606,176.2871,205448.0
2025-01-06 09:40:00,177.51,178.95,177.5,178.76,194148.0,176.3268,177.7572,176.3169,177.5685,194148.0
2025-01-06 09:50:00,178.78,179.0,178.32,178.66,106571.0,177.5884,177.8069,177.1314,177.4692,106571.0
2025-01-06 10:00:00,178.66,179.2,178.51,179.2,164308.0,177.4692,178.0056,177.3202,178.0056,164308.0
2025-01-06 10:10:00,179.24,179.5,178.5,179.17,157756.0,178.0453,178.3036,177.3102,177.9758,157756.0
2025-01-06 10:20:00,179.17,179.64,179.04,179.61,66593.0,177.9758,178.4426,177.8466,178.4128,66593.0
2025-01-06 10:30:00,179.51,179.54,178.9,178.91,76528.0,178.3135,178.3433,177.7076,177.7175,76528.0
2025-01-06 10:40:00,179.01,179.62,179.0,179.27,31120.0,177.8168,178.4228,177.8069,178.0751,31120.0
2025-01-06 10:50:00,179.27,179.86,179.19,179.52,50050.0,178.0751,178.6612,177.9956,178.3234,50050.0
2025-01-06 11:00:00,179.66,179.69,179.3,179.56,25096.0,178.4625,178.4923,178.1049,178.3632,25096.0
2025-01-06 11:10:00,179.61,179.97,179.56,179.91,39814.0,178.4128,178.7704,178.3632,178.7108,39814.0
2025-01-06 11:20:00,179.9,180.12,179.66,180.06,47556.0,178.7009,178.9194,178.4625,178.8598,47556.0
2025-01-06 11:30:00,180.09,180.29,179.99,180.24,53340.0,178.8896,179.0883,178.7903,179.0386,53340.0
2025-01-06 11:40:00,180.22,180.25,179.84,180.03,44007.0,179.0188,179.0486,178.6413,178.83,44007.0
2025-01-06 11:50:00,180.0,180.15,179.96,180.06,19441.0,178.8002,178.9492,178.7605,178.8598,19441.0
2025-01-06 12:00:00,180.04,180.04,179.7,180.03,15745.0,178.84,178.84,178.5022,178.83,15745.0
2025-01-06 12:10:00,179.94,179.94,179.37,179.44,52852.0,178.7406,178.7406,178.1744,178.244,52852.0
2025-01-06 12:20:00,179.55,179.55,179.09,179.33,37882.0,178.3532,178.3532,177.8963,178.1347,37882.0
2025-01-06 12:30:00,179.21,179.43,178.97,179.0,37091.0,178.0155,178.234,177.7771,177.8069,37091.0
2025-01-06 12:40:00,179.04,179.1,178.52,178.64,74058.0,177.8466,177.9062,177.3301,177.4493,74058.0
2025-01-06 12:50:00,178.63,178.82,178.25,178.53,101951.0,177.4394,177.6281,177.0619,177.34,101951.0
2025-01-06 13:00:00,178.55,178.58,177.54,178.05,47866.0,177.3599,177.3897,176.3566,176.8632,47866.0
2025-01-06 13:10:00,178.07,178.2,177.74,178.0,12719.0,176.8831,177.0122,176.5553,176.8136,12719.0
2025-01-06 13:20:00,177.94,178.39,177.85,178.18,51625.0,176.754,177.201,176.6646,176.9924,51625.0
2025-01-06 13:30:00,178.24,178.27,177.61,177.82,42038.0,177.052,177.0818,176.4262,176.6348,42038.0
2025-01-06 13:40:00,177.83,177.84,176.68,176.78,83241.0,176.6447,176.6546,175.5024,175.6017,83241.0
2025-01-06 13:50:00,176.84,177.38,176.67,176.69,64128.0,175.6613,176.1977,175.4924,175.5123,64128.0
2025-01-06 14:00:00,176.67,176.67,176.05,176.45,81650.0,175.4924,175.4924,174.8766,175.2739,81650.0
2025-01-06 14:10:00,176.36,176.87,176.15,176.7,66904.0,175.1845,175.6911,174.9759,175.5222,66904.0
2025-01-06 14:20:00,176.65,176.79,176.42,176.44,25897.0,175.4726,175.6116,175.2441,175.264,25897.0
2025-01-06 14:30:00,176.28,176.63,176.11,176.24,36501.0,175.105,175.4527,174.9362,175.0653,36501.0
2025-01-06 14:40:00,176.27,176.65,176.0,176.51,31080.0,175.0951,175.4726,174.8269,175.3335,31080.0
2025-01-06 14:50:00,176.47,176.56,175.5,175.57,46622.0,175.2938,175.3832,174.3302,174.3998,46622.0
2025-01-06 15:00:00,175.51,176.01,175.31,175.78,118918.0,174.3402,174.8368,174.1415,174.6084,118918.0
2025-01-06 15:10:00,175.72,175.95,175.53,175.8,45976.0,174.5488,174.7772,174.36,174.6282,45976.0
2025-01-06 15:20:00,175.74,176.32,175.56,176.11,79179.0,174.5686,175.1448,174.3898,174.9362,79179.0
2025-01-06 15:30:00,176.16,176.54,175.94,175.96,64071.0,174.9858,175.3633,174.7673,174.7872,64071.0
2025-01-06 15:40:00,175.93,176.08,174.94,175.03,111416.0,174.7574,174.9064,173.774,173.8634,111416.0
2025-01-06 15:50:00,175.01,176.59,174.91,176.49,162870.0,173.8435,175.413,173.7442,175.3136,162870.0
2025-01-07 09:30:00,178.3,178.55,177.15,177.15,202104.0,177.1116,177.3599,175.9692,175.9692,202104.0
2025-01-07 09:40:00,177.16,178.13,177.09,177.59,94496.0,175.9792,176.9427,175.9096,176.4063,94496.0
2025-01-07 09:50:00,177.57,178.1,177.18,177.36,105356.0,176.3864,176.9129,175.999,176.1778,105356.0
2025-01-07 10:00:00,177.21,177.21,174.19,174.35,367664.0,176.0288,176.0288,173.029,173.1879,367664.0
2025-01-07 10:10:00,174.32,174.91,173.47,174.21,153895.0,173.1581,173.7442,172.3138,173.0488,153895.0
2025-01-07 10:20:00,174.16,175.69,174.15,174.87,296894.0,172.9992,174.519,172.9892,173.7044,296894.0
2025-01-07 10:30:00,174.78,174.95,172.28,172.47,266409.0,173.615,173.7839,171.1317,171.3204,266409.0
2025-01-07 10:40:00,172.54,172.91,171.91,172.43,150580.0,171.39,171.7575,170.7642,171.2807,150580.0
2025-01-07 10:50:00,172.49,174.69,172.37,174.69,210600.0,171.3403,173.5256,171.2211,173.5256,210600.0
2025-01-07 11:00:00,174.71,174.93,174.07,174.5,69594.0,173.5455,173.764,172.9098,173.3369,69594.0
2025-01-07 11:10:00,174.41,174.59,173.52,173.84,42333.0,173.2475,173.4263,172.3634,172.6813,42333.0
2025-01-07 11:20:00,173.85,174.63,173.48,174.32,37588.0,172.6912,173.466,172.3237,173.1581,37588.0
2025-01-07 11:30:00,174.3,174.5,172.88,174.3,47185.0,173.1382,173.3369,171.7277,173.1382,47185.0
2025-01-07 11:40:00,174.16,174.5,173.5,173.71,19750.0,172.9992,173.3369,172.3436,172.5522,19750.0
2025-01-07 11:50:00,173.52,173.57,172.09,172.33,37116.0,172.3634,172.4131,170.943,171.1814,37116.0
2025-01-07 12:00:00,172.38,172.74,172.14,172.4,17661.0,171.231,171.5886,170.9926,171.2509,17661.0
2025-01-07 12:10:00,172.2,173.16,172.08,173.1,28960.0,171.0522,172.0058,170.933,171.9462,28960.0
2025-01-07 12:20:00,172.96,172.98,171.81,172.14,68547.0,171.8072,171.827,170.6648,170.9926,68547.0
2025-01-07 12:30:00,172.2,173.0,172.07,172.25,26961.0,171.0522,171.8469,170.9231,171.1019,26961.0
2025-01-07 12:40:00,172.08,172.33,171.5,171.61,79774.0,170.933,171.1814,170.3569,170.4662,79774.0
2025-01-07 12:50:00,171.6,172.52,171.37,172.44,31027.0,170.4562,171.3701,170.2278,171.2906,31027.0
2025-01-07 13:00:00,172.43,173.26,172.4,173.23,43278.0,171.2807,172.1052,171.2509,172.0754,43278.0
2025-01-07 13:10:00,173.27,173.49,172.97,173.34,29164.0,172.1151,172.3336,171.8171,172.1846,29164.0
2025-01-07 13:20:00,173.36,173.75,173.32,173.62,44334.0,172.2045,172.5919,172.1648,172.4628,44334.0
2025-01-07 13:30:00,173.65,173.65,172.7,172.9,50918.0,172.4926,172.4926,171.5489,171.7476,50918.0
2025-01-07 13:40:00,172.75,172.75,172.37,172.65,27182.0,171.5986,171.5986,171.2211,171.4992,27182.0
2025-01-07 13:50:00,172.5,172.77,172.41,172.53,13606.0,171.3502,171.6184,171.2608,171.38,13606.0
2025-01-07 14:00:00,172.5,172.89,172.47,172.69,11597.0,171.3502,171.7376,171.3204,171.539,11597.0
2025-01-07 14:10:00,172.91,173.0,172.4,172.48,18479.0,171.7575,171.8469,171.2509,171.3304,18479.0
2025-01-07 14:20:00,172.48,172.6,172.15,172.56,13837.0,171.3304,171.4496,171.0026,171.4098,13837.0
2025-01-07 14:30:00,172.57,172.57,171.7,171.73,32554.0,171.4198,171.4198,170.5556,170.5854,32554.0
2025-01-07 14:40:00,171.75,172.36,171.53,171.65,37371.0,170.6052,171.2112,170.3867,170.5059,37371.0
2025-01-07 14:50:00,171.69,171.98,171.56,171.67,26519.0,170.5456,170.8337,170.4165,170.5258,26519.0
2025-01-07 15:00:00,171.66,171.68,170.82,170.9,64791.0,170.5158,170.5357,169.6814,169.7609,64791.0
2025-01-07 15:10:00,170.8,170.83,170.26,170.32,113416.0,169.6616,169.6914,169.1252,169.1848,113416.0
2025-01-07 15:20:00,170.27,170.29,169.59,169.75,76157.0,169.1351,169.155,168.4596,168.6186,76157.0
2025-01-07 15:30:00,169.89,169.98,168.78,169.66,93987.0,168.7576,168.847,167.655,168.5292,93987.0
2025-01-07 15:40:00,169.57,170.28,169.44,170.0,78618.0,168.4398,169.145,168.3106,168.8669,78618.0
2025-01-07 15:50:00,169.91,170.63,169.72,170.52,189637.0,168.7775,169.4927,168.5888,169.3834,189637.0
2025-01-08 09:30:00,170.39,170.41,169.25,169.25,111566.0,169.2543,169.2742,168.1219,168.1219,111566.0
2025-01-08 09:40:00,169.27,169.95,168.82,169.6,111324.0,168.1418,168.8172,167.6948,168.4696,111324.0
2025-01-08 09:50:00,169.69,170.15,168.46,169.21,93187.0,168.559,169.0159,167.3372,168.0822,93187.0
2025-01-08 10:00:00,169.14,170.4,169.0,170.01,85360.0,168.0126,169.2642,167.8736,168.8768,85360.0
2025-01-08 10:10:00,170.15,170.32,168.15,168.88,93394.0,169.0159,169.1848,167.0292,167.7544,93394.0
2025-01-08 10:20:00,168.79,169.2,168.01,168.42,94098.0,167.665,168.0722,166.8902,167.2974,94098.0
2025-01-08 10:30:00,168.49,169.85,168.41,169.17,48358.0,167.367,168.7179,167.2875,168.0424,48358.0
2025-01-08 10:40:00,169.24,169.43,168.75,169.18,47368.0,168.112,168.3007,167.6252,168.0524,47368.0
2025-01-08 10:50:00,169.38,170.2,169.35,170.12,80862.0,168.251,169.0656,168.2212,168.9861,80862.0
2025-01-08 11:00:00,170.1,170.2,169.08,169.74,31034.0,168.9662,169.0656,167.953,168.6086,31034.0
2025-01-08 11:10:00,169.78,170.18,169.56,169.83,20462.0,168.6484,169.0457,168.4298,168.698,20462.0
2025-01-08 11:20:00,170.07,170.4,169.71,169.93,107491.0,168.9364,169.2642,168.5788,168.7974,107491.0
2025-01-08 11:30:00,169.99,171.08,169.99,171.06,61387.0,168.857,169.9397,168.857,169.9198,61387.0
2025-01-08 11:40:00,171.09,171.42,170.8,171.11,94243.0,169.9496,170.2774,169.6616,169.9695,94243.0
2025-01-08 11:50:00,171.06,171.07,170.63,171.0,40418.0,169.9198,169.9298,169.4927,169.8602,40418.0
2025-01-08 12:00:00,170.96,171.0,169.5,169.8,85913.0,169.8205,169.8602,168.3702,168.6682,85913.0
2025-01-08 12:10:00,169.76,169.77,168.94,169.23,69561.0,168.6285,168.6384,167.814,168.102,69561.0
2025-01-08 12:20:00,169.29,169.4,167.5,167.67,54637.0,168.1616,168.2709,166.3836,166.5524,54637.0
2025-01-08 12:30:00,167.75,168.11,167.35,167.71,44401.0,166.6319,166.9895,166.2346,166.5922,44401.0
2025-01-08 12:40:00,167.61,168.54,167.61,168.02,55038.0,166.4928,167.4166,166.4928,166.9001,55038.0
2025-01-08 12:50:00,168.25,169.09,168.15,168.91,125612.0,167.1286,167.963,167.0292,167.7842,125612.0
2025-01-08 13:00:00,169.06,170.14,169.05,169.88,97290.0,167.9332,169.006,167.9232,168.7477,97290.0
2025-01-08 13:10:00,169.86,170.4,169.74,170.23,26656.0,168.7278,169.2642,168.6086,169.0954,26656.0
2025-01-08 13:20:00,170.16,171.08,169.82,170.71,81960.0,169.0258,169.9397,168.6881,169.5722,81960.0
2025-01-08 13:30:00,170.75,170.97,170.37,170.95,48406.0,169.6119,169.8304,169.2344,169.8106,48406.0
2025-01-08 13:40:00,170.89,170.9,170.08,170.11,43956.0,169.751,169.7609,168.9464,168.9762,43956.0
2025-01-08 13:50:00,170.22,170.22,168.89,169.65,61070.0,169.0854,169.0854,167.7643,168.5192,61070.0
2025-01-08 14:00:00,169.54,171.07,169.0,171.05,173862.0,168.41,169.9298,167.8736,169.9099,173862.0
2025-01-08 14:10:00,170.99,171.03,169.85,170.75,46141.0,169.8503,169.89,168.7179,169.6119,46141.0
2025-01-08 14:20:00,170.8,172.0,170.71,171.74,123614.0,169.6616,170.8536,169.5722,170.5953,123614.0
2025-01-08 14:30:00,171.65,171.65,170.34,170.39,74174.0,170.5059,170.5059,169.2046,169.2543,74174.0
2025-01-08 14:40:00,170.27,170.55,169.94,170.36,50704.0,169.1351,169.4132,168.8073,169.2245,50704.0
2025-01-08 14:50:00,170.46,170.56,169.88,170.22,71248.0,169.3238,169.4232,168.7477,169.0854,71248.0
2025-01-08 15:00:00,170.33,170.61,170.0,170.16,25478.0,169.1947,169.4728,168.8669,169.0258,25478.0
2025-01-08 15:10:00,170.28,170.48,169.69,170.4,257302.0,169.145,169.3437,168.559,169.2642,257302.0
2025-01-08 15:20:00,170.51,170.91,170.4,170.84,56306.0,169.3735,169.7708,169.2642,169.7013,56306.0
2025-01-08 15:30:00,170.76,170.81,170.05,170.07,37353.0,169.6218,169.6715,168.9166,168.9364,37353.0
2025-01-08 15:40:00,170.08,170.61,170.02,170.56,28978.0,168.9464,169.4728,168.8868,169.4232,28978.0
2025-01-08 15:50:00,170.58,171.34,170.55,170.93,169729.0,169.443,170.198,169.4132,169.7907,169729.0
2025-01-10 09:30:00,167.73,167.75,165.7,166.0,536559.0,166.612,166.6319,164.5956,164.8936,536559.0
2025-01-10 09:40:00,165.97,166.87,164.75,164.99,388077.0,164.8638,165.7578,163.6519,163.8903,388077.0
2025-01-10 09:50:00,164.95,165.5,164.58,164.84,468825.0,163.8506,164.3969,163.483,163.7413,468825.0
2025-01-10 10:00:00,164.84,164.9,162.16,162.36,275212.0,163.7413,163.8009,161.0792,161.2778,275212.0
2025-01-10 10:10:00,162.36,163.34,161.85,162.99,129686.0,161.2778,162.2513,160.7712,161.9036,129686.0
2025-01-10 10:20:00,162.88,164.29,162.88,164.25,168491.0,161.7944,163.195,161.7944,163.1552,168491.0
2025-01-10 10:30:00,164.23,164.99,163.9,164.72,181962.0,163.1354,163.8903,162.8076,163.6221,181962.0
2025-01-10 10:40:00,164.67,165.38,164.15,165.12,104592.0,163.5724,164.2777,163.0559,164.0194,104592.0
2025-01-10 10:50:00,165.04,165.04,163.42,163.55,101196.0,163.94,163.94,162.3308,162.4599,101196.0
2025-01-10 11:00:00,163.68,163.68,162.54,162.98,61513.0,162.589,162.589,161.4566,161.8937,61513.0
2025-01-10 11:10:00,162.83,163.06,162.4,162.44,73930.0,161.7447,161.9732,161.3176,161.3573,73930.0
2025-01-10 11:20:00,162.53,163.17,162.27,162.46,44414.0,161.4467,162.0824,161.1884,161.3772,44414.0
2025-01-10 11:30:00,162.43,162.62,161.56,161.95,92262.0,161.3474,161.5361,160.4832,160.8706,92262.0
2025-01-10 11:40:00,161.95,163.28,161.95,162.54,69524.0,160.8706,162.1917,160.8706,161.4566,69524.0
2025-01-10 11:50:00,162.59,163.13,161.77,161.83,47199.0,161.5063,162.0427,160.6918,160.7514,47199.0
2025-01-10 12:00:00,161.78,162.02,161.38,161.51,72705.0,160.7017,160.9401,160.3044,160.4335,72705.0
2025-01-10 12:10:00,161.53,162.25,161.41,162.18,46234.0,160.4534,161.1686,160.3342,161.099,46234.0
2025-01-10 12:20:00,162.19,162.66,161.64,162.61,55779.0,161.109,161.5758,160.5626,161.5262,55779.0
2025-01-10 12:30:00,162.66,163.37,162.57,163.11,46484.0,161.5758,162.2811,161.4864,162.0228,46484.0
2025-01-10 12:40:00,163.1,163.78,163.07,163.63,52303.0,162.0129,162.6884,161.9831,162.5394,52303.0
2025-01-10 12:50:00,163.58,164.09,163.35,163.98,61520.0,162.4897,162.9963,162.2612,162.887,61520.0
2025-01-10 13:00:00,163.92,164.46,163.48,164.44,50962.0,162.8274,163.3638,162.3904,163.344,50962.0
2025-01-10 13:10:00,164.39,164.72,164.19,164.6,38550.0,163.2943,163.6221,163.0956,163.5029,38550.0
2025-01-10 13:20:00,164.65,165.88,164.6,165.34,114534.0,163.5526,164.7744,163.5029,164.238,114534.0
2025-01-10 13:30:00,165.46,165.88,164.93,165.7,86653.0,164.3572,164.7744,163.8307,164.5956,86653.0
2025-01-10 13:40:00,165.81,166.01,165.3,165.99,72877.0,164.7048,164.9035,164.1982,164.8836,72877.0
2025-01-10 13:50:00,165.95,166.54,165.48,166.48,84615.0,164.8439,165.43,164.377,165.3704,84615.0
2025-01-10 14:00:00,166.49,166.5,164.33,164.34,101151.0,165.3803,165.3902,163.2347,163.2446,101151.0
2025-01-10 14:10:00,164.24,164.69,164.05,164.61,79083.0,163.1453,163.5923,162.9566,163.5128,79083.0
2025-01-10 14:20:00,164.57,165.2,163.97,164.97,75743.0,163.4731,164.0989,162.8771,163.8704,75743.0
2025-01-10 14:30:00,164.85,164.85,164.03,164.49,24872.0,163.7512,163.7512,162.9367,163.3936,24872.0
2025-01-10 14:40:00,164.37,164.62,163.76,163.79,29216.0,163.2744,163.5228,162.6685,162.6983,29216.0
2025-01-10 14:50:00,163.75,164.74,163.71,164.33,34632.0,162.6586,163.642,162.6188,163.2347,34632.0
2025-01-10 15:00:00,164.3,164.66,163.9,164.18,23776.0,163.2049,163.5625,162.8076,163.0857,23776.0
2025-01-10 15:10:00,164.11,164.23,162.62,162.85,56046.0,163.0162,163.1354,161.5361,161.7646,56046.0
2025-01-10 15:20:00,163.0,163.22,162.71,162.9,35351.0,161.9136,162.1321,161.6255,161.8142,35351.0
2025-01-10 15:30:00,162.8,163.55,162.36,163.04,55653.0,161.7149,162.4599,161.2778,161.9533,55653.0
2025-01-10 15:40:00,162.95,163.44,162.58,162.74,258587.0,161.8639,162.3506,161.4964,161.6553,258587.0
2025-01-10 15:50:00,162.7,163.5,162.4,163.07,152591.0,161.6156,162.4102,161.3176,161.9831,152591.0
2025-01-13 09:30:00,158.98,159.68,158.75,158.93,264960.0,157.9203,158.6157,157.6919,157.8707,264960.0
2025-01-13 09:40:00,158.89,160.0,158.64,159.66,153391.0,157.8309,158.9335,157.5826,158.5958,153391.0
2025-01-13 09:50:00,159.66,161.11,159.54,160.71,113050.0,158.5958,160.0361,158.4766,159.6388,113050.0
2025-01-13 10:00:00,160.76,161.41,160.13,160.46,49084.0,159.6885,160.3342,159.0627,159.3905,49084.0
2025-01-13 10:10:00,160.48,160.55,159.6,160.45,70612.0,159.4103,159.4799,158.5362,159.3805,70612.0
2025-01-13 10:20:00,160.38,160.8,159.16,159.23,74139.0,159.311,159.7282,158.0991,158.1687,74139.0
2025-01-13 10:30:00,159.28,161.16,159.22,161.05,89078.0,158.2183,160.0858,158.1587,159.9765,89078.0
2025-01-13 10:40:00,161.08,161.86,160.73,161.78,124883.0,160.0063,160.7812,159.6587,160.7017,124883.0
2025-01-13 10:50:00,161.78,161.78,160.65,160.87,62444.0,160.7017,160.7017,159.5792,159.7977,62444.0
2025-01-13 11:00:00,160.94,160.94,159.96,160.09,45447.0,159.8673,159.8673,158.8938,159.0229,45447.0
2025-01-13 11:10:00,160.14,160.41,159.94,160.17,60726.0,159.0726,159.3408,158.8739,159.1024,60726.0
2025-01-13 11:20:00,160.25,160.58,159.86,160.0,71914.0,159.1819,159.5097,158.7945,158.9335,71914.0
2025-01-13 11:30:00,159.98,160.86,159.75,159.91,113268.0,158.9137,159.7878,158.6852,158.8441,113268.0
2025-01-13 11:40:00,160.04,161.05,160.04,160.59,68782.0,158.9733,159.9765,158.9733,159.5196,68782.0
2025-01-13 11:50:00,160.55,160.62,159.15,159.24,72898.0,159.4799,159.5494,158.0892,158.1786,72898.0
2025-01-13 12:00:00,159.2,160.23,158.97,160.19,69040.0,158.1389,159.162,157.9104,159.1223,69040.0
2025-01-13 12:10:00,160.2,161.06,160.2,161.03,77396.0,159.1322,159.9865,159.1322,159.9567,77396.0
2025-01-13 12:20:00,160.88,161.3,160.83,161.04,39067.0,159.8077,160.2249,159.758,159.9666,39067.0
2025-01-13 12:30:00,161.0,161.26,160.71,160.71,28964.0,159.9269,160.1851,159.6388,159.6388,28964.0
2025-01-13 12:40:00,160.68,161.19,160.57,161.1,33953.0,159.609,160.1156,159.4997,160.0262,33953.0
2025-01-13 12:50:00,161.1,162.19,161.07,162.14,56915.0,160.0262,161.109,159.9964,161.0593,56915.0
2025-01-13 13:00:00,162.09,162.31,161.7,162.05,38647.0,161.0096,161.2282,160.6222,160.9699,38647.0
2025-01-13 13:10:00,162.1,162.3,161.74,161.85,35735.0,161.0196,161.2182,160.662,160.7712,35735.0
2025-01-13 13:20:00,161.83,162.28,161.6,162.28,29429.0,160.7514,161.1984,160.5229,161.1984,29429.0
2025-01-13 13:30:00,162.31,162.66,162.08,162.56,89619.0,161.2282,161.5758,160.9997,161.4765,89619.0
2025-01-13 13:40:00,162.53,162.83,162.04,162.68,40655.0,161.4467,161.7447,160.96,161.5957,40655.0
2025-01-13 13:50:00,162.67,162.77,162.18,162.64,48659.0,161.5858,161.6851,161.099,161.556,48659.0
2025-01-13 14:00:00,162.56,162.68,162.07,162.3,38733.0,161.4765,161.5957,160.9898,161.2182,38733.0
2025-01-13 14:10:00,162.25,162.54,161.8,161.82,32653.0,161.1686,161.4566,160.7216,160.7414,32653.0
2025-01-13 14:20:00,161.89,162.85,161.67,162.8,29714.0,160.811,161.7646,160.5924,161.7149,29714.0
2025-01-13 14:30:00,162.72,163.1,162.4,162.92,29418.0,161.6354,162.0129,161.3176,161.8341,29418.0
2025-01-13 14:40:00,162.97,163.39,162.26,162.33,99594.0,161.8838,162.301,161.1785,161.248,99594.0
2025-01-13 14:50:00,162.31,163.1,162.23,162.9,32941.0,161.2282,162.0129,161.1487,161.8142,32941.0
2025-01-13 15:00:00,162.88,163.1,162.52,162.81,41442.0,161.7944,162.0129,161.4368,161.7248,41442.0
2025-01-13 15:10:00,162.82,163.28,162.71,163.26,35157.0,161.7348,162.1917,161.6255,162.1718,35157.0
2025-01-13 15:20:00,163.26,163.3,162.49,162.67,40074.0,162.1718,162.2116,161.407,161.5858,40074.0
2025-01-13 15:30:00,162.63,162.96,162.43,162.58,30410.0,161.546,161.8738,161.3474,161.4964,30410.0
2025-01-13 15:40:00,162.58,162.85,162.49,162.67,41590.0,161.4964,161.7646,161.407,161.5858,41590.0
2025-01-13 15:50:00,162.64,164.0,162.64,163.83,213738.0,161.556,162.9069,161.556,162.738,213738.0
2025-01-14 09:30:00,166.2,166.56,165.31,166.49,176699.0,165.0922,165.4498,164.2082,165.3803,176699.0
2025-01-14 09:40:00,166.5,166.74,165.27,165.81,111944.0,165.3902,165.6286,164.1684,164.7048,111944.0
2025-01-14 09:50:00,165.95,165.95,164.18,164.52,83120.0,164.8439,164.8439,163.0857,163.4234,83120.0
2025-01-14 10:00:00,164.57,166.08,164.35,165.74,133177.0,163.4731,164.973,163.2546,164.6353,133177.0
2025-01-14 10:10:00,165.7,166.4,165.53,165.92,126948.0,164.5956,165.2909,164.4267,164.8141,126948.0
2025-01-14 10:20:00,165.88,165.94,164.95,165.19,79624.0,164.7744,164.834,163.8506,164.089,79624.0
2025-01-14 10:30:00,165.24,165.3,164.4,164.54,64322.0,164.1386,164.1982,163.3042,163.4433,64322.0
2025-01-14 10:40:00,164.52,165.57,164.3,164.89,58082.0,163.4234,164.4664,163.2049,163.791,58082.0
2025-01-14 10:50:00,164.65,164.94,164.0,164.0,73342.0,163.5526,163.8406,162.9069,162.9069,73342.0
2025-01-14 11:00:00,164.08,164.08,162.72,163.48,191029.0,162.9864,162.9864,161.6354,162.3904,191029.0
2025-01-14 11:10:00,163.44,163.59,162.97,163.21,55264.0,162.3506,162.4996,161.8838,162.1222,55264.0
2025-01-14 11:20:00,163.24,164.09,163.22,163.25,60731.0,162.152,162.9963,162.1321,162.1619,60731.0
2025-01-14 11:30:00,163.24,163.63,162.72,162.97,27644.0,162.152,162.5394,161.6354,161.8838,27644.0
2025-01-14 11:40:00,163.03,163.05,161.94,162.11,96056.0,161.9434,161.9632,160.8606,161.0295,96056.0
2025-01-14 11:50:00,162.0,162.3,161.5,161.56,41916.0,160.9202,161.2182,160.4236,160.4832,41916.0
2025-01-14 12:00:00,161.46,162.22,161.29,161.97,91552.0,160.3838,161.1388,160.2149,160.8904,91552.0
2025-01-14 12:10:00,162.0,162.59,162.0,162.2,33381.0,160.9202,161.5063,160.9202,161.1189,33381.0
2025-01-14 12:20:00,162.2,162.49,161.74,162.37,17290.0,161.1189,161.407,160.662,161.2878,17290.0
2025-01-14 12:30:00,162.2,162.21,161.14,162.0,60373.0,161.1189,161.1288,160.0659,160.9202,60373.0
2025-01-14 12:40:00,162.01,162.77,161.9,162.5,29247.0,160.9302,161.6851,160.8209,161.4169,29247.0
2025-01-14 12:50:00,162.47,162.97,162.33,162.74,29054.0,161.3871,161.8838,161.248,161.6553,29054.0
2025-01-14 13:00:00,162.65,163.35,162.57,163.16,36892.0,161.5659,162.2612,161.4864,162.0725,36892.0
2025-01-14 13:10:00,163.16,163.77,163.0,163.45,31324.0,162.0725,162.6784,161.9136,162.3606,31324.0
2025-01-14 13:20:00,163.54,164.34,163.43,164.22,36091.0,162.45,163.2446,162.3407,163.1254,36091.0
2025-01-14 13:30:00,164.18,164.71,164.04,164.67,31974.0,163.0857,163.6122,162.9466,163.5724,31974.0
2025-01-14 13:40:00,164.68,165.39,164.64,165.34,71010.0,163.5824,164.2876,163.5426,164.238,71010.0
2025-01-14 13:50:00,165.4,165.67,165.29,165.48,49470.0,164.2976,164.5658,164.1883,164.377,49470.0
2025-01-14 14:00:00,165.31,165.55,165.0,165.27,59103.0,164.2082,164.4466,163.9002,164.1684,59103.0
2025-01-14 14:10:00,165.3,165.69,164.9,165.5,22380.0,164.1982,164.5856,163.8009,164.3969,22380.0
2025-01-14 14:20:00,165.59,165.71,165.04,165.04,24180.0,164.4863,164.6055,163.94,163.94,24180.0
2025-01-14 14:30:00,165.12,165.68,164.96,165.44,10381.0,164.0194,164.5757,163.8605,164.3373,10381.0
2025-01-14 14:40:00,165.5,165.5,164.86,164.95,12799.0,164.3969,164.3969,163.7612,163.8506,12799.0
2025-01-14 14:50:00,164.88,164.88,162.85,163.01,59718.0,163.781,163.781,161.7646,161.9235,59718.0
2025-01-14 15:00:00,162.97,163.23,161.61,162.22,112966.0,161.8838,162.142,160.5328,161.1388,112966.0
2025-01-14 15:10:00,162.08,162.73,161.85,162.44,60546.0,160.9997,161.6454,160.7712,161.3573,60546.0
2025-01-14 15:20:00,162.56,163.0,162.13,162.91,69596.0,161.4765,161.9136,161.0494,161.8242,69596.0
2025-01-14 15:30:00,162.99,163.19,162.23,162.23,81604.0,161.9036,162.1023,161.1487,161.1487,81604.0
2025-01-14 15:40:00,162.25,163.3,162.16,163.04,70045.0,161.1686,162.2116,161.0792,161.9533,70045.0
2025-01-14 15:50:00,163.02,164.38,162.96,164.31,152431.0,161.9334,163.2844,161.8738,163.2148,152431.0
2025-01-15 09:30:00,171.25,171.73,170.25,171.07,240159.0,170.1086,170.5854,169.1152,169.9298,240159.0
2025-01-15 09:40:00,171.09,172.73,171.09,172.68,123565.0,169.9496,171.5787,169.9496,171.529,123565.0
2025-01-15 09:50:00,172.6,172.72,171.79,172.45,74622.0,171.4496,171.5688,170.645,171.3006,74622.0
2025-01-15 10:00:00,172.55,173.01,172.28,172.69,99649.0,171.3999,171.8568,171.1317,171.539,99649.0
2025-01-15 10:10:00,172.75,173.45,172.66,173.36,84851.0,171.5986,172.2939,171.5092,172.2045,84851.0
2025-01-15 10:20:00,173.4,173.4,172.77,172.97,52896.0,172.2442,172.2442,171.6184,171.8171,52896.0
2025-01-15 10:30:00,172.95,173.09,172.06,172.4,63169.0,171.7972,171.9363,170.9132,171.2509,63169.0
2025-01-15 10:40:00,172.37,172.73,171.94,172.07,28601.0,171.2211,171.5787,170.794,170.9231,28601.0
2025-01-15 10:50:00,172.02,172.59,171.84,171.92,70762.0,170.8734,171.4396,170.6946,170.7741,70762.0
2025-01-15 11:00:00,172.07,172.61,171.75,172.09,52898.0,170.9231,171.4595,170.6052,170.943,52898.0
2025-01-15 11:10:00,172.06,172.34,171.63,171.94,37572.0,170.9132,171.1913,170.486,170.794,37572.0
2025-01-15 11:20:00,171.9,172.42,171.58,171.8,40860.0,170.7542,171.2708,170.4364,170.6549,40860.0
2025-01-15 11:30:00,171.72,171.72,170.64,171.08,71840.0,170.5754,170.5754,169.5026,169.9397,71840.0
2025-01-15 11:40:00,171.23,171.31,170.75,170.98,39497.0,170.0887,170.1682,169.6119,169.8404,39497.0
2025-01-15 11:50:00,170.96,171.08,170.5,170.95,37379.0,169.8205,169.9397,169.3636,169.8106,37379.0
2025-01-15 12:00:00,170.88,171.76,170.88,171.67,38380.0,169.741,170.6152,169.741,170.5258,38380.0
2025-01-15 12:10:00,171.69,172.05,171.47,171.58,36324.0,170.5456,170.9032,170.3271,170.4364,36324.0
2025-01-15 12:20:00,171.52,171.89,171.39,171.85,26814.0,170.3768,170.7443,170.2476,170.7046,26814.0
2025-01-15 12:30:00,171.9,172.44,171.87,172.43,43084.0,170.7542,171.2906,170.7244,171.2807,43084.0
2025-01-15 12:40:00,172.42,172.59,172.32,172.57,24835.0,171.2708,171.4396,171.1714,171.4198,24835.0
2025-01-15 12:50:00,172.46,172.46,171.67,171.74,33357.0,171.3105,171.3105,170.5258,170.5953,33357.0
2025-01-15 13:00:00,171.82,172.5,171.82,172.13,59653.0,170.6748,171.3502,170.6748,170.9827,59653.0
2025-01-15 13:10:00,172.17,172.64,172.15,172.6,17262.0,171.0224,171.4893,171.0026,171.4496,17262.0
2025-01-15 13:20:00,172.68,172.85,172.55,172.84,16863.0,171.529,171.6979,171.3999,171.688,16863.0
2025-01-15 13:30:00,172.81,173.05,172.6,172.85,40608.0,171.6582,171.8966,171.4496,171.6979,40608.0
2025-01-15 13:40:00,172.7,173.09,172.7,172.9,11844.0,171.5489,171.9363,171.5489,171.7476,11844.0
2025-01-15 13:50:00,173.0,173.18,172.99,173.06,12178.0,171.8469,172.0257,171.837,171.9065,12178.0
2025-01-15 14:00:00,173.1,173.27,173.09,173.16,20197.0,171.9462,172.1151,171.9363,172.0058,20197.0
2025-01-15 14:10:00,173.16,173.34,173.12,173.2,28162.0,172.0058,172.1846,171.9661,172.0456,28162.0
2025-01-15 14:20:00,173.22,173.59,173.05,173.56,34823.0,172.0654,172.433,171.8966,172.4032,34823.0
2025-01-15 14:30:00,173.58,174.02,173.51,173.96,55531.0,172.423,172.8601,172.3535,172.8005,55531.0
2025-01-15 14:40:00,173.98,174.06,173.47,173.7,34430.0,172.8204,172.8998,172.3138,172.5422,34430.0
2025-01-15 14:50:00,173.65,173.87,173.5,173.78,13378.0,172.4926,172.7111,172.3436,172.6217,13378.0
2025-01-15 15:00:00,173.81,173.93,173.73,173.85,41391.0,172.6515,172.7707,172.572,172.6912,41391.0
2025-01-15 15:10:00,173.87,174.11,173.86,173.95,52842.0,172.7111,172.9495,172.7012,172.7906,52842.0
2025-01-15 15:20:00,173.96,174.23,173.9,173.99,46752.0,172.8005,173.0687,172.7409,172.8303,46752.0
2025-01-15 15:30:00,174.01,174.12,173.65,173.8,45731.0,172.8502,172.9594,172.4926,172.6416,45731.0
2025-01-15 15:40:00,173.74,174.0,173.52,173.7,33732.0,172.582,172.8402,172.3634,172.5422,33732.0
2025-01-15 15:50:00,173.65,173.73,173.18,173.22,207855.0,172.4926,172.572,172.0257,172.0654,207855.0
2025-01-16 09:30:00,174.37,174.47,173.72,174.25,128445.0,173.2078,173.3071,172.5621,173.0886,128445.0
2025-01-16 09:40:00,174.25,174.53,172.73,172.95,119168.0,173.0886,173.3667,171.5787,171.7972,119168.0
2025-01-16 09:50:00,173.0,173.38,172.57,172.7,34842.0,171.8469,172.2244,171.4198,171.5489,34842.0
2025-01-16 10:00:00,172.54,173.5,171.95,173.33,160425.0,171.39,172.3436,170.8039,172.1747,160425.0
2025-01-16 10:10:00,173.29,173.6,172.41,173.07,123174.0,172.135,172.4429,171.2608,171.9164,123174.0
2025-01-16 10:20:00,173.1,173.34,172.54,172.78,28464.0,171.9462,172.1846,171.39,171.6284,28464.0
2025-01-16 10:30:00,172.7,173.47,172.36,173.31,55499.0,171.5489,172.3138,171.2112,172.1548,55499.0
2025-01-16 10:40:00,173.37,173.45,172.44,172.88,35329.0,172.2144,172.2939,171.2906,171.7277,35329.0
2025-01-16 10:50:00,172.95,173.82,172.88,173.82,25511.0,171.7972,172.6614,171.7277,172.6614,25511.0
2025-01-16 11:00:00,173.73,174.62,173.68,174.47,43193.0,172.572,173.4561,172.5224,173.3071,43193.0
2025-01-16 11:10:00,174.3,174.47,173.16,173.68,49396.0,173.1382,173.3071,172.0058,172.5224,49396.0
2025-01-16 11:20:00,173.58,173.87,173.05,173.67,19592.0,172.423,172.7111,171.8966,172.5124,19592.0
2025-01-16 11:30:00,173.72,173.88,173.0,173.14,22727.0,172.5621,172.721,171.8469,171.986,22727.0
2025-01-16 11:40:00,173.17,173.35,172.37,173.32,61342.0,172.0158,172.1946,171.2211,172.1648,61342.0
2025-01-16 11:50:00,173.35,173.9,173.0,173.9,27822.0,172.1946,172.7409,171.8469,172.7409,27822.0
2025-01-16 12:00:00,173.73,173.98,173.7,173.84,21127.0,172.572,172.8204,172.5422,172.6813,21127.0
2025-01-16 12:10:00,173.89,174.0,173.35,173.78,21038.0,172.731,172.8402,172.1946,172.6217,21038.0
2025-01-16 12:20:00,173.55,174.1,173.22,174.09,14334.0,172.3932,172.9396,172.0654,172.9296,14334.0
2025-01-16 12:30:00,174.06,174.1,173.41,173.63,13397.0,172.8998,172.9396,172.2542,172.4727,13397.0
2025-01-16 12:40:00,173.53,173.7,173.44,173.45,7530.0,172.3734,172.5422,172.284,172.2939,7530.0
2025-01-16 12:50:00,173.49,173.66,173.25,173.39,4823.0,172.3336,172.5025,172.0952,172.2343,4823.0
2025-01-16 13:00:00,173.34,173.88,173.32,173.54,8840.0,172.1846,172.721,172.1648,172.3833,8840.0
2025-01-16 13:10:00,173.78,173.79,173.2,173.23,8118.0,172.6217,172.6316,172.0456,172.0754,8118.0
2025-01-16 13:20:00,173.37,173.42,172.63,172.71,17960.0,172.2144,172.2641,171.4794,171.5588,17960.0
2025-01-16 13:30:00,172.79,172.9,172.2,172.37,75383.0,171.6383,171.7476,171.0522,171.2211,75383.0
2025-01-16 13:40:00,172.46,172.59,171.61,171.99,62261.0,171.3105,171.4396,170.4662,170.8436,62261.0
2025-01-16 13:50:00,172.09,172.4,171.79,172.01,101067.0,170.943,171.2509,170.645,170.8635,101067.0
2025-01-16 14:00:00,171.94,172.72,171.72,172.55,30681.0,170.794,171.5688,170.5754,171.3999,30681.0
2025-01-16 14:10:00,172.5,172.88,172.48,172.78,99567.0,171.3502,171.7277,171.3304,171.6284,99567.0
2025-01-16 14:20:00,172.81,173.07,172.14,172.92,29091.0,171.6582,171.9164,170.9926,171.7674,29091.0
2025-01-16 14:30:00,172.92,173.22,172.7,173.2,10074.0,171.7674,172.0654,171.5489,172.0456,10074.0
2025-01-16 14:40:00,173.18,173.18,172.98,173.05,12778.0,172.0257,172.0257,171.827,171.8966,12778.0
2025-01-16 14:50:00,173.0,173.48,172.71,173.3,26539.0,171.8469,172.3237,171.5588,172.1449,26539.0
2025-01-16 15:00:00,173.29,173.66,173.29,173.6,69034.0,172.135,172.5025,172.135,172.4429,69034.0
2025-01-16 15:10:00,173.63,173.63,172.76,172.86,18109.0,172.4727,172.4727,171.6085,171.7078,18109.0
2025-01-16 15:20:00,172.81,173.0,172.45,172.76,33992.0,171.6582,171.8469,171.3006,171.6085,33992.0
2025-01-16 15:30:00,172.75,173.21,172.75,173.03,13366.0,171.5986,172.0555,171.5986,171.8767,13366.0
2025-01-16 15:40:00,173.04,173.48,173.04,173.22,52010.0,171.8866,172.3237,171.8866,172.0654,52010.0
2025-01-16 15:50:00,173.14,173.57,172.06,172.26,176302.0,171.986,172.4131,170.9132,171.1118,176302.0
2025-01-17 09:30:00,176.63,176.84,175.77,175.93,341935.0,175.4527,175.6613,174.5984,174.7574,341935.0
2025-01-17 09:40:00,175.96,176.65,175.42,176.61,211389.0,174.7872,175.4726,174.2508,175.4328,211389.0
2025-01-17 09:50:00,176.63,176.9,175.83,176.08,150173.0,175.4527,175.7209,174.658,174.9064,150173.0
2025-01-17 10:00:00,176.12,177.16,176.11,176.46,115627.0,174.9461,175.9792,174.9362,175.2838,115627.0
2025-01-17 10:10:00,176.4,176.98,176.37,176.96,55637.0,175.2242,175.8004,175.1944,175.7805,55637.0
2025-01-17 10:20:00,176.94,176.94,175.87,176.65,112092.0,175.7606,175.7606,174.6978,175.4726,112092.0
2025-01-17 10:30:00,176.7,177.2,176.5,177.2,96073.0,175.5222,176.0189,175.3236,176.0189,96073.0
2025-01-17 10:40:00,177.12,177.28,176.89,177.22,34000.0,175.9394,176.0984,175.711,176.0388,34000.0
2025-01-17 10:50:00,177.33,177.7,177.15,177.59,91067.0,176.148,176.5156,175.9692,176.4063,91067.0
2025-01-17 11:00:00,177.68,177.82,177.31,177.63,169719.0,176.4957,176.6348,176.1282,176.446,169719.0
2025-01-17 11:10:00,177.64,177.91,177.5,177.75,39383.0,176.456,176.7242,176.3169,176.5652,39383.0
2025-01-17 11:20:00,177.85,178.48,177.77,178.18,75897.0,176.6646,177.2904,176.5851,176.9924,75897.0
2025-01-17 11:30:00,178.25,178.36,177.63,178.1,42237.0,177.0619,177.1712,176.446,176.9129,42237.0
2025-01-17 11:40:00,178.11,178.22,177.85,178.06,47873.0,176.9228,177.0321,176.6646,176.8732,47873.0
2025-01-17 11:50:00,178.08,178.14,177.67,177.8,16891.0,176.893,176.9526,176.4858,176.6149,16891.0
2025-01-17 12:00:00,177.59,177.89,177.4,177.85,40567.0,176.4063,176.7043,176.2176,176.6646,40567.0
2025-01-17 12:10:00,177.84,178.15,177.76,178.11,16559.0,176.6546,176.9626,176.5752,176.9228,16559.0
2025-01-17 12:20:00,178.17,178.44,178.17,178.4,19424.0,176.9824,177.2506,176.9824,177.2109,19424.0
2025-01-17 12:30:00,178.4,178.49,178.09,178.44,50138.0,177.2109,177.3003,176.903,177.2506,50138.0
2025-01-17 12:40:00,178.32,178.44,178.29,178.4,18819.0,177.1314,177.2506,177.1016,177.2109,18819.0
2025-01-17 12:50:00,178.41,178.45,178.04,178.34,21446.0,177.2208,177.2606,176.8533,177.1513,21446.0
2025-01-17 13:00:00,178.33,178.47,178.09,178.4,23657.0,177.1414,177.2804,176.903,177.2109,23657.0
2025-01-17 13:10:00,178.36,178.65,178.36,178.54,22245.0,177.1712,177.4592,177.1712,177.35,22245.0
2025-01-17 13:20:00,178.64,178.73,178.4,178.47,17992.0,177.4493,177.5387,177.2109,177.2804,17992.0
2025-01-17 13:30:00,178.42,178.5,178.19,178.45,29955.0,177.2308,177.3102,177.0023,177.2606,29955.0
2025-01-17 13:40:00,178.46,178.46,178.04,178.17,6520.0,177.2705,177.2705,176.8533,176.9824,6520.0
2025-01-17 13:50:00,178.02,178.06,177.69,178.04,27009.0,176.8334,176.8732,176.5056,176.8533,27009.0
2025-01-17 14:00:00,178.06,178.15,177.66,177.88,13739.0,176.8732,176.9626,176.4758,176.6944,13739.0
2025-01-17 14:10:00,177.86,178.08,177.57,177.57,11567.0,176.6745,176.893,176.3864,176.3864,11567.0
2025-01-17 14:20:00,177.75,178.17,177.75,177.93,25956.0,176.5652,176.9824,176.5652,176.744,25956.0
2025-01-17 14:30:00,177.87,178.1,177.83,177.99,24847.0,176.6844,176.9129,176.6447,176.8036,24847.0
2025-01-17 14:40:00,177.94,178.06,177.82,177.92,9978.0,176.754,176.8732,176.6348,176.7341,9978.0
2025-01-17 14:50:00,177.91,177.95,177.57,177.78,36198.0,176.7242,176.7639,176.3864,176.595,36198.0
2025-01-17 15:00:00,177.52,177.69,177.12,177.68,34408.0,176.3368,176.5056,175.9394,176.4957,34408.0
2025-01-17 15:10:00,177.69,177.82,177.52,177.8,34014.0,176.5056,176.6348,176.3368,176.6149,34014.0
2025-01-17 15:20:00,177.76,177.92,177.57,177.62,13048.0,176.5752,176.7341,176.3864,176.4361,13048.0
2025-01-17 15:30:00,177.61,178.04,177.57,177.92,29037.0,176.4262,176.8533,176.3864,176.7341,29037.0
2025-01-17 15:40:00,177.9,177.93,177.64,177.74,72911.0,176.7142,176.744,176.456,176.5553,72911.0
2025-01-17 15:50:00,177.67,178.01,176.98,177.15,133028.0,176.4858,176.8235,175.8004,175.9692,133028.0
2025-01-21 09:30:00,179.94,180.28,179.34,179.42,187229.0,178.7406,179.0784,178.1446,178.2241,187229.0
2025-01-21 09:40:00,179.4,180.6,178.92,180.03,132928.0,178.2042,179.3962,177.7274,178.83,132928.0
2025-01-21 09:50:00,180.08,180.44,178.89,179.71,126220.0,178.8797,179.2373,177.6976,178.5122,126220.0
2025-01-21 10:00:00,179.59,179.77,178.98,179.51,46760.0,178.393,178.5718,177.787,178.3135,46760.0
2025-01-21 10:10:00,179.56,179.56,178.15,179.21,88395.0,178.3632,178.3632,176.9626,178.0155,88395.0
2025-01-21 10:20:00,179.0,179.62,178.86,179.57,38840.0,177.8069,178.4228,177.6678,178.3731,38840.0
2025-01-21 10:30:00,179.56,179.72,179.03,179.47,87164.0,178.3632,178.5221,177.8367,178.2738,87164.0
2025-01-21 10:40:00,179.5,179.84,179.01,179.23,29609.0,178.3036,178.6413,177.8168,178.0354,29609.0
2025-01-21 10:50:00,179.16,179.77,178.8,179.68,40040.0,177.9658,178.5718,177.6082,178.4824,40040.0
2025-01-21 11:00:00,179.49,180.03,179.19,179.95,51426.0,178.2936,178.83,177.9956,178.7506,51426.0
2025-01-21 11:10:00,179.88,180.04,179.71,179.92,10640.0,178.681,178.84,178.5122,178.7208,10640.0
2025-01-21 11:20:00,179.94,180.14,179.8,179.89,18436.0,178.7406,178.9393,178.6016,178.691,18436.0
2025-01-21 11:30:00,179.98,180.2,179.68,179.7,34122.0,178.7804,178.9989,178.4824,178.5022,34122.0
2025-01-21 11:40:00,179.75,180.05,179.52,180.05,16595.0,178.5519,178.8499,178.3234,178.8499,16595.0
2025-01-21 11:50:00,179.92,180.58,179.92,180.52,70091.0,178.7208,179.3764,178.7208,179.3168,70091.0
2025-01-21 12:00:00,180.39,180.56,180.21,180.5,12955.0,179.1876,179.3565,179.0088,179.2969,12955.0
2025-01-21 12:10:00,180.53,180.61,180.12,180.15,19757.0,179.3267,179.4062,178.9194,178.9492,19757.0
2025-01-21 12:20:00,180.3,180.84,180.15,180.73,40599.0,179.0982,179.6346,178.9492,179.5254,40599.0
2025-01-21 12:30:00,180.7,181.08,180.7,180.89,44890.0,179.4956,179.873,179.4956,179.6843,44890.0
2025-01-21 12:40:00,180.89,181.2,180.89,181.13,33679.0,179.6843,179.9922,179.6843,179.9227,33679.0
2025-01-21 12:50:00,181.19,181.51,181.19,181.47,23991.0,179.9823,180.3002,179.9823,180.2604,23991.0
2025-01-21 13:00:00,181.47,181.49,181.16,181.45,26968.0,180.2604,180.2803,179.9525,180.2406,26968.0
2025-01-21 13:10:00,181.52,181.86,181.36,181.69,20551.0,180.3101,180.6478,180.1512,180.479,20551.0
2025-01-21 13:20:00,181.65,181.75,181.46,181.61,20370.0,180.4392,180.5386,180.2505,180.3995,20370.0
2025-01-21 13:30:00,181.64,181.73,181.53,181.57,16029.0,180.4293,180.5187,180.32,180.3598,16029.0
2025-01-21 13:40:00,181.62,181.66,181.26,181.32,25625.0,180.4094,180.4492,180.0518,180.1114,25625.0
2025-01-21 13:50:00,181.36,181.68,181.36,181.61,37545.0,180.1512,180.469,180.1512,180.3995,37545.0
2025-01-21 14:00:00,181.61,181.75,181.47,181.65,22679.0,180.3995,180.5386,180.2604,180.4392,22679.0
2025-01-21 14:10:00,181.65,181.8,181.16,181.26,27856.0,180.4392,180.5882,179.9525,180.0518,27856.0
2025-01-21 14:20:00,181.23,181.54,180.98,181.4,52059.0,180.022,180.33,179.7737,180.1909,52059.0
2025-01-21 14:30:00,181.35,181.36,180.87,180.98,47606.0,180.1412,180.1512,179.6644,179.7737,47606.0
2025-01-21 14:40:00,181.05,181.21,180.87,180.91,24266.0,179.8432,180.0022,179.6644,179.7042,24266.0
2025-01-21 14:50:00,180.95,181.25,180.78,181.22,29522.0,179.7439,180.0419,179.575,180.0121,29522.0
2025-01-21 15:00:00,181.15,181.29,181.11,181.26,59490.0,179.9426,180.0816,179.9028,180.0518,59490.0
2025-01-21 15:10:00,181.28,181.44,181.21,181.39,29092.0,180.0717,180.2306,180.0022,180.181,29092.0
2025-01-21 15:20:00,181.43,181.74,181.34,181.68,25816.0,180.2207,180.5286,180.1313,180.469,25816.0
2025-01-21 15:30:00,181.69,181.77,181.24,181.57,41694.0,180.479,180.5584,180.032,180.3598,41694.0
2025-01-21 15:40:00,181.64,181.66,181.4,181.54,21983.0,180.4293,180.4492,180.1909,180.33,21983.0
2025-01-21 15:50:00,181.54,181.94,181.47,181.72,108536.0,180.33,180.7273,180.2604,180.5088,108536.0
2025-01-22 09:30:00,184.51,184.6,184.08,184.29,185458.0,183.2802,183.3696,182.853,183.0616,185458.0
2025-01-22 09:40:00,184.24,184.61,184.11,184.56,53857.0,183.012,183.3795,182.8828,183.3298,53857.0
2025-01-22 09:50:00,184.59,185.1,184.4,184.99,92269.0,183.3596,183.8662,183.1709,183.757,92269.0
2025-01-22 10:00:00,185.05,185.27,184.58,185.16,85166.0,183.8166,184.0351,183.3497,183.9258,85166.0
2025-01-22 10:10:00,185.09,185.51,185.09,185.49,62863.0,183.8563,184.2735,183.8563,184.2536,62863.0
2025-01-22 10:20:00,185.46,185.46,185.06,185.18,40676.0,184.2238,184.2238,183.8265,183.9457,40676.0
2025-01-22 10:30:00,185.15,185.52,185.09,185.33,80603.0,183.9159,184.2834,183.8563,184.0947,80603.0
2025-01-22 10:40:00,185.38,185.48,185.2,185.39,41487.0,184.1444,184.2437,183.9656,184.1543,41487.0
2025-01-22 10:50:00,185.37,185.37,185.01,185.02,51013.0,184.1344,184.1344,183.7768,183.7868,51013.0
2025-01-22 11:00:00,185.06,185.31,184.91,185.19,48051.0,183.8265,184.0748,183.6775,183.9556,48051.0
2025-01-22 11:10:00,185.0,185.3,184.83,185.28,24362.0,183.7669,184.0649,183.598,184.045,24362.0
2025-01-22 11:20:00,185.18,185.67,185.14,185.67,35440.0,183.9457,184.4324,183.906,184.4324,35440.0
2025-01-22 11:30:00,185.67,186.02,185.67,186.02,40065.0,184.4324,184.7801,184.4324,184.7801,40065.0
2025-01-22 11:40:00,186.03,186.1,185.74,185.83,68731.0,184.79,184.8596,184.502,184.5914,68731.0
2025-01-22 11:50:00,185.83,186.17,185.83,186.09,16307.0,184.5914,184.9291,184.5914,184.8496,16307.0
2025-01-22 12:00:00,186.07,186.16,186.0,186.13,15225.0,184.8298,184.9192,184.7602,184.8894,15225.0
2025-01-22 12:10:00,186.1,186.21,185.77,186.0,14675.0,184.8596,184.9689,184.5318,184.7602,14675.0
2025-01-22 12:20:00,186.01,186.08,185.91,185.91,9897.0,184.7702,184.8397,184.6708,184.6708,9897.0
2025-01-22 12:30:00,185.94,186.09,185.93,185.94,6029.0,184.7006,184.8496,184.6907,184.7006,6029.0
2025-01-22 12:40:00,185.99,186.0,185.8,185.89,12301.0,184.7503,184.7602,184.5616,184.651,12301.0
2025-01-22 12:50:00,185.94,185.98,185.74,185.74,9116.0,184.7006,184.7404,184.502,184.502,9116.0
2025-01-22 13:00:00,185.73,185.84,185.6,185.8,31373.0,184.492,184.6013,184.3629,184.5616,31373.0
2025-01-22 13:10:00,185.79,185.85,185.54,185.56,16407.0,184.5516,184.6112,184.3033,184.3232,16407.0
2025-01-22 13:20:00,185.56,185.8,185.44,185.56,18094.0,184.3232,184.5616,184.204,184.3232,18094.0
2025-01-22 13:30:00,185.55,185.67,185.49,185.56,8868.0,184.3132,184.4324,184.2536,184.3232,8868.0
2025-01-22 13:40:00,185.61,186.0,185.6,185.94,27422.0,184.3728,184.7602,184.3629,184.7006,27422.0
2025-01-22 13:50:00,186.0,186.02,185.48,185.52,22072.0,184.7602,184.7801,184.2437,184.2834,22072.0
2025-01-22 14:00:00,185.45,185.63,185.33,185.4,46784.0,184.2139,184.3927,184.0947,184.1642,46784.0
2025-01-22 14:10:00,185.43,185.56,185.39,185.54,10353.0,184.194,184.3232,184.1543,184.3033,10353.0
2025-01-22 14:20:00,185.51,185.8,185.36,185.4,37587.0,184.2735,184.5616,184.1245,184.1642,37587.0
2025-01-22 14:30:00,185.4,185.65,185.28,185.58,36431.0,184.1642,184.4126,184.045,184.343,36431.0
2025-01-22 14:40:00,185.69,185.86,185.54,185.84,13949.0,184.4523,184.6212,184.3033,184.6013,13949.0
2025-01-22 14:50:00,185.86,186.03,185.83,185.96,39743.0,184.6212,184.79,184.5914,184.7205,39743.0
2025-01-22 15:00:00,186.01,186.03,185.83,185.92,14355.0,184.7702,184.79,184.5914,184.6808,14355.0
2025-01-22 15:10:00,185.92,185.94,185.69,185.76,13593.0,184.6808,184.7006,184.4523,184.5218,13593.0
2025-01-22 15:20:00,185.78,185.82,185.55,185.6,12108.0,184.5417,184.5814,184.3132,184.3629,12108.0
2025-01-22 15:30:00,185.55,185.78,185.37,185.42,20188.0,184.3132,184.5417,184.1344,184.1841,20188.0
2025-01-22 15:40:00,185.48,185.48,185.27,185.27,25410.0,184.2437,184.2437,184.0351,184.0351,25410.0
2025-01-22 15:50:00,185.26,185.34,184.78,184.84,151165.0,184.0252,184.1046,183.5484,183.608,151165.0
2025-01-23 09:30:00,184.33,184.63,184.1,184.63,101341.0,183.1014,183.3994,182.8729,183.3994,101341.0
2025-01-23 09:40:00,184.62,184.74,184.43,184.68,50547.0,183.3894,183.5086,183.2007,183.449,50547.0
2025-01-23 09:50:00,184.72,184.77,184.48,184.73,64453.0,183.4888,183.5384,183.2504,183.4987,64453.0
2025-01-23 10:00:00,184.72,184.74,184.21,184.41,41028.0,183.4888,183.5086,182.9822,183.1808,41028.0
2025-01-23 10:10:00,184.45,184.62,184.34,184.58,19134.0,183.2206,183.3894,183.1113,183.3497,19134.0
2025-01-23 10:20:00,184.52,184.6,184.22,184.27,40814.0,183.2901,183.3696,182.9921,183.0418,40814.0
2025-01-23 10:30:00,184.27,184.86,184.22,184.77,34505.0,183.0418,183.6278,182.9921,183.5384,34505.0
2025-01-23 10:40:00,184.75,185.22,184.69,185.14,60088.0,183.5186,183.9854,183.459,183.906,60088.0
2025-01-23 10:50:00,185.15,185.34,185.13,185.33,21228.0,183.9159,184.1046,183.896,184.0947,21228.0
2025-01-23 11:00:00,185.35,185.72,185.26,185.35,43401.0,184.1146,184.4821,184.0252,184.1146,43401.0
2025-01-23 11:10:00,185.31,185.71,184.89,185.61,57292.0,184.0748,184.4722,183.6576,184.3728,57292.0
2025-01-23 11:20:00,185.58,185.9,185.45,185.9,50778.0,184.343,184.6609,184.2139,184.6609,50778.0
2025-01-23 11:30:00,185.8,185.97,185.54,185.72,61064.0,184.5616,184.7304,184.3033,184.4821,61064.0
2025-01-23 11:40:00,185.71,186.2,185.69,186.02,63372.0,184.4722,184.9589,184.4523,184.7801,63372.0
2025-01-23 11:50:00,186.01,186.01,185.56,185.71,28350.0,184.7702,184.7702,184.3232,184.4722,28350.0
2025-01-23 12:00:00,185.6,185.69,185.39,185.64,33386.0,184.3629,184.4523,184.1543,184.4026,33386.0
2025-01-23 12:10:00,185.6,185.8,185.58,185.73,10165.0,184.3629,184.5616,184.343,184.492,10165.0
2025-01-23 12:20:00,185.73,185.73,185.55,185.63,6090.0,184.492,184.492,184.3132,184.3927,6090.0
2025-01-23 12:30:00,185.61,185.61,185.35,185.49,9237.0,184.3728,184.3728,184.1146,184.2536,9237.0
2025-01-23 12:40:00,185.41,185.81,185.4,185.76,13683.0,184.1742,184.5715,184.1642,184.5218,13683.0
2025-01-23 12:50:00,185.79,186.04,185.76,186.03,34426.0,184.5516,184.8,184.5218,184.79,34426.0
2025-01-23 13:00:00,186.03,186.12,185.97,186.09,21101.0,184.79,184.8794,184.7304,184.8496,21101.0
2025-01-23 13:10:00,186.06,186.48,186.06,186.44,50890.0,184.8198,185.2371,184.8198,185.1973,50890.0
2025-01-23 13:20:00,186.49,186.6,186.31,186.39,52280.0,185.247,185.3563,185.0682,185.1477,52280.0
2025-01-23 13:30:00,186.35,186.56,186.35,186.43,37179.0,185.1079,185.3165,185.1079,185.1874,37179.0
2025-01-23 13:40:00,186.45,186.45,186.16,186.17,28451.0,185.2073,185.2073,184.9192,184.9291,28451.0
2025-01-23 13:50:00,186.17,186.27,186.09,186.09,23672.0,184.9291,185.0285,184.8496,184.8496,23672.0
2025-01-23 14:00:00,186.09,186.15,185.76,185.86,26646.0,184.8496,184.9093,184.5218,184.6212,26646.0
2025-01-23 14:10:00,185.82,185.9,185.75,185.78,18646.0,184.5814,184.6609,184.5119,184.5417,18646.0
2025-01-23 14:20:00,185.72,186.16,185.72,186.09,16490.0,184.4821,184.9192,184.4821,184.8496,16490.0
2025-01-23 14:30:00,186.06,186.31,186.06,186.1,22460.0,184.8198,185.0682,184.8198,184.8596,22460.0
2025-01-23 14:40:00,186.18,186.27,186.07,186.14,10983.0,184.9391,185.0285,184.8298,184.8993,10983.0
2025-01-23 14:50:00,186.08,186.36,186.04,186.21,12236.0,184.8397,185.1179,184.8,184.9689,12236.0
2025-01-23 15:00:00,186.15,186.29,186.01,186.23,19987.0,184.9093,185.0483,184.7702,184.9887,19987.0
2025-01-23 15:10:00,186.24,186.52,186.15,186.39,42030.0,184.9987,185.2768,184.9093,185.1477,42030.0
2025-01-23 15:20:00,186.4,186.58,186.27,186.44,43263.0,185.1576,185.3364,185.0285,185.1973,43263.0
2025-01-23 15:30:00,186.35,186.42,186.14,186.18,54804.0,185.1079,185.1775,184.8993,184.9391,54804.0
2025-01-23 15:40:00,186.13,186.5,186.06,186.36,26092.0,184.8894,185.2569,184.8198,185.1179,26092.0
2025-01-23 15:50:00,186.53,187.9,186.53,187.87,123538.0,185.2867,186.6476,185.2867,186.6178,123538.0
2025-01-24 09:30:00,187.83,188.17,187.76,188.16,106699.0,186.5781,186.9158,186.5085,186.9059,106699.0
2025-01-24 09:40:00,188.18,188.72,188.0,188.38,85261.0,186.9257,187.4621,186.7469,187.1244,85261.0
2025-01-24 09:50:00,188.41,188.48,187.96,188.27,70471.0,187.1542,187.2237,186.7072,187.0151,70471.0
2025-01-24 10:00:00,188.35,188.46,187.61,187.78,87811.0,187.0946,187.2039,186.3595,186.5284,87811.0
2025-01-24 10:10:00,187.77,187.89,187.42,187.74,34664.0,186.5185,186.6377,186.1708,186.4887,34664.0
2025-01-24 10:20:00,187.61,187.63,187.3,187.36,48516.0,186.3595,186.3794,186.0516,186.1112,48516.0
2025-01-24 10:30:00,187.4,187.62,187.11,187.19,40506.0,186.1509,186.3695,185.8629,185.9423,40506.0
2025-01-24 10:40:00,187.2,187.6,187.19,187.57,33290.0,185.9523,186.3496,185.9423,186.3198,33290.0
2025-01-24 10:50:00,187.5,187.61,187.22,187.26,28608.0,186.2503,186.3595,185.9721,186.0119,28608.0
2025-01-24 11:00:00,187.19,187.65,187.15,187.57,28115.0,185.9423,186.3993,185.9026,186.3198,28115.0
2025-01-24 11:10:00,187.61,187.69,187.44,187.57,39357.0,186.3595,186.439,186.1907,186.3198,39357.0
2025-01-24 11:20:00,187.62,187.85,187.6,187.83,29866.0,186.3695,186.5979,186.3496,186.5781,29866.0
2025-01-24 11:30:00,187.83,188.05,187.75,187.96,22484.0,186.5781,186.7966,186.4986,186.7072,22484.0
2025-01-24 11:40:00,187.98,188.17,187.98,188.17,20936.0,186.7271,186.9158,186.7271,186.9158,20936.0
2025-01-24 11:50:00,188.15,188.25,187.45,187.53,62451.0,186.8959,186.9953,186.2006,186.2801,62451.0
2025-01-24 12:00:00,187.55,187.82,187.34,187.64,31833.0,186.2999,186.5681,186.0913,186.3893,31833.0
2025-01-24 12:10:00,187.62,187.66,187.45,187.64,7393.0,186.3695,186.4092,186.2006,186.3893,7393.0
2025-01-24 12:20:00,187.63,188.0,187.35,187.42,21919.0,186.3794,186.7469,186.1013,186.1708,21919.0
2025-01-24 12:30:00,187.41,187.62,187.4,187.45,12866.0,186.1609,186.3695,186.1509,186.2006,12866.0
2025-01-24 12:40:00,187.45,187.5,187.32,187.34,11721.0,186.2006,186.2503,186.0715,186.0913,11721.0
2025-01-24 12:50:00,187.38,187.38,186.6,186.66,72316.0,186.1311,186.1311,185.3563,185.4159,72316.0
2025-01-24 13:00:00,186.72,186.96,186.62,186.63,28917.0,185.4755,185.7139,185.3761,185.3861,28917.0
2025-01-24 13:10:00,186.6,186.76,186.18,186.64,95877.0,185.3563,185.5152,184.9391,185.396,95877.0
2025-01-24 13:20:00,186.6,186.71,186.5,186.53,24142.0,185.3563,185.4655,185.2569,185.2867,24142.0
2025-01-24 13:30:00,186.53,186.8,186.3,186.46,27207.0,185.2867,185.5549,185.0583,185.2172,27207.0
2025-01-24 13:40:00,186.42,186.43,186.05,186.29,40993.0,185.1775,185.1874,184.8099,185.0483,40993.0
2025-01-24 13:50:00,186.19,186.32,185.35,185.68,77848.0,184.949,185.0781,184.1146,184.4424,77848.0
2025-01-24 14:00:00,185.62,185.97,185.22,185.23,45038.0,184.3828,184.7304,183.9854,183.9954,45038.0
2025-01-24 14:10:00,185.27,185.63,185.12,185.25,58672.0,184.0351,184.3927,183.8861,184.0152,58672.0
2025-01-24 14:20:00,185.26,185.86,185.26,185.58,46561.0,184.0252,184.6212,184.0252,184.343,46561.0
2025-01-24 14:30:00,185.63,185.76,185.49,185.59,18166.0,184.3927,184.5218,184.2536,184.353,18166.0
2025-01-24 14:40:00,185.65,185.83,185.53,185.76,9875.0,184.4126,184.5914,184.2934,184.5218,9875.0
2025-01-24 14:50:00,185.8,186.03,185.5,185.53,27025.0,184.5616,184.79,184.2636,184.2934,27025.0
2025-01-24 15:00:00,185.46,185.94,185.46,185.54,77567.0,184.2238,184.7006,184.2238,184.3033,77567.0
2025-01-24 15:10:00,185.52,185.79,185.39,185.45,27879.0,184.2834,184.5516,184.1543,184.2139,27879.0
2025-01-24 15:20:00,185.44,185.55,185.12,185.23,66596.0,184.204,184.3132,183.8861,183.9954,66596.0
2025-01-24 15:30:00,185.3,185.58,185.21,185.25,21291.0,184.0649,184.343,183.9755,184.0152,21291.0
2025-01-24 15:40:00,185.2,185.39,184.99,185.26,67880.0,183.9656,184.1543,183.757,184.0252,67880.0
2025-01-24 15:50:00,185.4,186.23,185.4,186.04,186102.0,184.1642,184.9887,184.1642,184.8,186102.0
2025-01-27 09:30:00,173.94,177.3,173.76,177.2,406897.0,172.7806,176.1182,172.6018,176.0189,406897.0
2025-01-27 09:40:00,177.14,177.14,176.17,176.9,134911.0,175.9593,175.9593,174.9958,175.7209,134911.0
2025-01-27 09:50:00,176.82,177.47,176.5,177.43,119656.0,175.6414,176.2871,175.3236,176.2474,119656.0
2025-01-27 10:00:00,177.39,177.53,176.33,176.68,137274.0,176.2076,176.3467,175.1547,175.5024,137274.0
2025-01-27 10:10:00,176.64,177.02,175.69,175.9,70799.0,175.4626,175.8401,174.519,174.7276,70799.0
2025-01-27 10:20:00,175.93,177.97,175.91,177.83,45420.0,174.7574,176.7838,174.7375,176.6447,45420.0
2025-01-27 10:30:00,177.71,178.29,177.56,178.01,75489.0,176.5255,177.1016,176.3765,176.8235,75489.0
2025-01-27 10:40:00,177.97,178.42,177.4,177.56,54143.0,176.7838,177.2308,176.2176,176.3765,54143.0
2025-01-27 10:50:00,177.59,178.04,176.93,176.95,33469.0,176.4063,176.8533,175.7507,175.7706,33469.0
2025-01-27 11:00:00,176.85,177.14,176.0,176.09,45575.0,175.6712,175.9593,174.8269,174.9163,45575.0
2025-01-27 11:10:00,176.14,176.82,176.09,176.47,22157.0,174.966,175.6414,174.9163,175.2938,22157.0
2025-01-27 11:20:00,176.53,176.53,175.32,175.56,89126.0,175.3534,175.3534,174.1514,174.3898,89126.0
2025-01-27 11:30:00,175.52,176.07,175.34,175.4,39288.0,174.3501,174.8964,174.1713,174.2309,39288.0
2025-01-27 11:40:00,175.41,176.69,175.31,176.23,32956.0,174.2408,175.5123,174.1415,175.0554,32956.0
2025-01-27 11:50:00,176.09,176.45,175.37,175.81,51623.0,174.9163,175.2739,174.2011,174.6382,51623.0
2025-01-27 12:00:00,175.85,176.71,175.55,175.76,80066.0,174.6779,175.5322,174.3799,174.5885,80066.0
2025-01-27 12:10:00,175.81,176.44,175.74,175.8,16258.0,174.6382,175.264,174.5686,174.6282,16258.0
2025-01-27 12:20:00,175.85,176.93,175.41,176.52,51091.0,174.6779,175.7507,174.2408,175.3434,51091.0
2025-01-27 12:30:00,176.52,177.0,176.39,176.6,16447.0,175.3434,175.8202,175.2143,175.4229,16447.0
2025-01-27 12:40:00,176.48,176.7,175.9,175.9,16477.0,175.3037,175.5222,174.7276,174.7276,16477.0
2025-01-27 12:50:00,175.78,175.79,175.18,175.24,85713.0,174.6084,174.6183,174.0124,174.072,85713.0
2025-01-27 13:00:00,175.21,175.75,175.13,175.4,43377.0,174.0422,174.5786,173.9627,174.2309,43377.0
2025-01-27 13:10:00,175.34,175.64,175.14,175.18,30883.0,174.1713,174.4693,173.9726,174.0124,30883.0
2025-01-27 13:20:00,175.47,175.6,175.07,175.15,31870.0,174.3004,174.4296,173.9031,173.9826,31870.0
2025-01-27 13:30:00,175.15,176.29,175.15,175.53,41114.0,173.9826,175.115,173.9826,174.36,41114.0
2025-01-27 13:40:00,175.84,176.34,175.7,175.75,29671.0,174.668,175.1646,174.5289,174.5786,29671.0
2025-01-27 13:50:00,175.64,176.15,175.39,175.59,31792.0,174.4693,174.9759,174.221,174.4196,31792.0
2025-01-27 14:00:00,175.71,176.25,175.66,175.83,12205.0,174.5388,175.0752,174.4892,174.658,12205.0
2025-01-27 14:10:00,175.81,176.76,175.8,176.76,27492.0,174.6382,175.5818,174.6282,175.5818,27492.0
2025-01-27 14:20:00,176.71,177.9,176.58,177.78,62860.0,175.5322,176.7142,175.403,176.595,62860.0
2025-01-27 14:30:00,177.56,177.62,176.8,177.28,32174.0,176.3765,176.4361,175.6216,176.0984,32174.0
2025-01-27 14:40:00,177.28,177.33,175.67,175.76,46069.0,176.0984,176.148,174.4991,174.5885,46069.0
2025-01-27 14:50:00,175.77,176.25,175.3,175.87,29377.0,174.5984,175.0752,174.1316,174.6978,29377.0
2025-01-27 15:00:00,175.89,176.39,175.35,176.17,31454.0,174.7176,175.2143,174.1812,174.9958,31454.0
2025-01-27 15:10:00,176.1,176.5,175.77,176.34,21801.0,174.9262,175.3236,174.5984,175.1646,21801.0
2025-01-27 15:20:00,176.28,176.96,176.24,176.32,29438.0,175.105,175.7805,175.0653,175.1448,29438.0
2025-01-27 15:30:00,176.49,176.84,176.12,176.77,21813.0,175.3136,175.6613,174.9461,175.5918,21813.0
2025-01-27 15:40:00,176.84,177.38,176.48,176.98,44153.0,175.6613,176.1977,175.3037,175.8004,44153.0
2025-01-27 15:50:00,176.89,178.3,176.35,178.18,133000.0,175.711,177.1116,175.1746,176.9924,133000.0
2025-01-28 09:30:00,179.17,179.3,177.54,177.67,174389.0,177.9758,178.1049,176.3566,176.4858,174389.0
2025-01-28 09:40:00,177.85,178.04,176.25,176.69,107657.0,176.6646,176.8533,175.0752,175.5123,107657.0
2025-01-28 09:50:00,176.72,177.73,176.51,177.58,74422.0,175.5421,176.5454,175.3335,176.3964,74422.0
2025-01-28 10:00:00,177.75,179.25,177.72,178.59,122890.0,176.5652,178.0552,176.5354,177.3996,122890.0
2025-01-28 10:10:00,178.62,179.58,178.62,179.58,71036.0,177.4294,178.383,177.4294,178.383,71036.0
2025-01-28 10:20:00,179.51,181.08,179.42,180.88,91717.0,178.3135,179.873,178.2241,179.6744,91717.0
2025-01-28 10:30:00,180.83,180.92,180.22,180.83,81454.0,179.6247,179.7141,179.0188,179.6247,81454.0
2025-01-28 10:40:00,180.72,181.05,180.27,180.99,57419.0,179.5154,179.8432,179.0684,179.7836,57419.0
2025-01-28 10:50:00,180.99,181.37,180.79,181.37,42270.0,179.7836,180.1611,179.585,180.1611,42270.0
2025-01-28 11:00:00,181.39,181.74,180.96,181.48,46237.0,180.181,180.5286,179.7538,180.2704,46237.0
2025-01-28 11:10:00,181.52,181.82,180.98,181.03,67904.0,180.3101,180.6081,179.7737,179.8234,67904.0
2025-01-28 11:20:00,181.02,181.08,179.59,179.91,78052.0,179.8134,179.873,178.393,178.7108,78052.0
2025-01-28 11:30:00,179.91,180.34,179.55,180.33,54281.0,178.7108,179.138,178.3532,179.128,54281.0
2025-01-28 11:40:00,180.27,180.52,179.47,180.52,44324.0,179.0684,179.3168,178.2738,179.3168,44324.0
2025-01-28 11:50:00,180.49,180.93,179.6,180.9,29507.0,179.287,179.724,178.4029,179.6942,29507.0
2025-01-28 12:00:00,181.0,181.77,180.75,181.7,41036.0,179.7936,180.5584,179.5452,180.4889,41036.0
2025-01-28 12:10:00,181.79,182.09,181.72,181.98,31924.0,180.5783,180.8763,180.5088,180.767,31924.0
2025-01-28 12:20:00,181.96,182.12,181.8,181.92,46278.0,180.7472,180.9061,180.5882,180.7074,46278.0
2025-01-28 12:30:00,182.01,182.08,181.77,181.91,10962.0,180.7968,180.8664,180.5584,180.6975,10962.0
2025-01-28 12:40:00,181.88,181.94,181.56,181.75,23677.0,180.6677,180.7273,180.3498,180.5386,23677.0
2025-01-28 12:50:00,181.74,182.25,181.74,182.11,26819.0,180.5286,181.0352,180.5286,180.8962,26819.0
2025-01-28 13:00:00,182.12,182.62,182.0,182.44,21772.0,180.9061,181.4028,180.7869,181.224,21772.0
2025-01-28 13:10:00,182.5,182.89,182.41,182.85,23196.0,181.2836,181.671,181.1942,181.6312,23196.0
2025-01-28 13:20:00,182.88,182.88,182.27,182.34,36209.0,181.661,181.661,181.0551,181.1246,36209.0
2025-01-28 13:30:00,182.38,182.59,182.17,182.18,12466.0,181.1644,181.373,180.9558,180.9657,12466.0
2025-01-28 13:40:00,182.15,182.19,181.8,182.13,53022.0,180.9359,180.9756,180.5882,180.916,53022.0
2025-01-28 13:50:00,182.17,182.35,181.91,182.0,22883.0,180.9558,181.1346,180.6975,180.7869,22883.0
2025-01-28 14:00:00,182.09,182.11,181.62,181.64,14855.0,180.8763,180.8962,180.4094,180.4293,14855.0
2025-01-28 14:10:00,181.65,182.02,181.55,182.0,10937.0,180.4392,180.8068,180.3399,180.7869,10937.0
2025-01-28 14:20:00,182.02,182.33,182.01,182.26,16645.0,180.8068,181.1147,180.7968,181.0452,16645.0
2025-01-28 14:30:00,182.26,182.74,182.26,182.68,23602.0,181.0452,181.522,181.0452,181.4624,23602.0
2025-01-28 14:40:00,182.71,183.18,182.67,183.12,48071.0,181.4922,181.959,181.4524,181.8994,48071.0
2025-01-28 14:50:00,183.05,183.29,183.02,183.2,27168.0,181.8299,182.0683,181.8001,181.9789,27168.0
2025-01-28 15:00:00,183.18,183.21,182.78,182.93,36603.0,181.959,181.9888,181.5617,181.7107,36603.0
2025-01-28 15:10:00,182.91,183.33,182.87,183.3,16300.0,181.6908,182.108,181.6511,182.0782,16300.0
2025-01-28 15:20:00,183.3,183.39,183.07,183.2,24428.0,182.0782,182.1676,181.8498,181.9789,24428.0
2025-01-28 15:30:00,183.11,183.23,182.86,182.99,39968.0,181.8895,182.0087,181.6412,181.7703,39968.0
2025-01-28 15:40:00,182.94,183.27,182.71,182.78,27605.0,181.7206,182.0484,181.4922,181.5617,27605.0
2025-01-28 15:50:00,182.82,183.17,182.47,182.6,151977.0,181.6014,181.9491,181.2538,181.3829,151977.0
2025-01-29 09:30:00,181.8,182.1,181.13,181.64,114132.0,180.5882,180.8862,179.9227,180.4293,114132.0
2025-01-29 09:40:00,181.6,181.67,180.75,181.01,73707.0,180.3896,180.4591,179.5452,179.8035,73707.0
2025-01-29 09:50:00,181.05,181.75,180.91,181.51,47826.0,179.8432,180.5386,179.7042,180.3002,47826.0
2025-01-29 10:00:00,181.58,182.23,181.41,182.16,53287.0,180.3697,181.0154,180.2008,180.9458,53287.0
2025-01-29 10:10:00,182.03,182.07,181.08,181.55,45634.0,180.8167,180.8564,179.873,180.3399,45634.0
2025-01-29 10:20:00,181.5,181.98,180.97,181.23,27664.0,180.2902,180.767,179.7638,180.022,27664.0
2025-01-29 10:30:00,181.16,181.48,181.12,181.37,18788.0,179.9525,180.2704,179.9128,180.1611,18788.0
2025-01-29 10:40:00,181.4,181.63,180.78,181.21,47392.0,180.1909,180.4194,179.575,180.0022,47392.0
2025-01-29 10:50:00,181.25,181.43,180.93,181.06,20984.0,180.0419,180.2207,179.724,179.8532,20984.0
2025-01-29 11:00:00,181.14,181.31,180.56,180.75,29185.0,179.9326,180.1015,179.3565,179.5452,29185.0
2025-01-29 11:10:00,180.95,181.0,180.52,180.75,13701.0,179.7439,179.7936,179.3168,179.5452,13701.0
2025-01-29 11:20:00,180.85,181.02,180.56,180.73,8992.0,179.6446,179.8134,179.3565,179.5254,8992.0
2025-01-29 11:30:00,180.64,181.15,180.45,180.47,24119.0,179.436,179.9426,179.2472,179.2671,24119.0
2025-01-29 11:40:00,180.55,181.1,180.32,181.1,31412.0,179.3466,179.8929,179.1181,179.8929,31412.0
2025-01-29 11:50:00,181.08,181.13,180.34,180.42,14282.0,179.873,179.9227,179.138,179.2174,14282.0
2025-01-29 12:00:00,180.76,181.41,180.76,181.21,31742.0,179.5552,180.2008,179.5552,180.0022,31742.0
2025-01-29 12:10:00,181.08,181.42,181.0,181.4,7895.0,179.873,180.2108,179.7936,180.1909,7895.0
2025-01-29 12:20:00,181.41,181.62,181.23,181.23,26817.0,180.2008,180.4094,180.022,180.022,26817.0
2025-01-29 12:30:00,181.27,181.53,181.12,181.13,5861.0,180.0618,180.32,179.9128,179.9227,5861.0
2025-01-29 12:40:00,181.12,181.2,180.68,180.77,15373.0,179.9128,179.9922,179.4757,179.5651,15373.0
2025-01-29 12:50:00,180.77,180.77,180.35,180.37,26008.0,179.5651,179.5651,179.1479,179.1678,26008.0
2025-01-29 13:00:00,180.61,180.61,178.21,180.01,119566.0,179.4062,179.4062,177.0222,178.8102,119566.0
2025-01-29 13:10:00,180.09,180.28,179.31,179.88,81718.0,178.8896,179.0784,178.1148,178.681,81718.0
2025-01-29 13:20:00,179.88,180.63,179.59,180.63,17403.0,178.681,179.426,178.393,179.426,17403.0
2025-01-29 13:30:00,180.77,180.9,179.78,179.78,61250.0,179.5651,179.6942,178.5817,178.5817,61250.0
2025-01-29 13:40:00,179.85,180.5,179.85,180.42,9764.0,178.6512,179.2969,178.6512,179.2174,9764.0
2025-01-29 13:50:00,180.4,180.4,179.91,179.91,40067.0,179.1976,179.1976,178.7108,178.7108,40067.0
2025-01-29 14:00:00,179.85,179.85,178.5,178.96,99759.0,178.6512,178.6512,177.3102,177.7672,99759.0
2025-01-29 14:10:00,178.91,178.91,177.82,178.21,58108.0,177.7175,177.7175,176.6348,177.0222,58108.0
2025-01-29 14:20:00,178.28,178.64,177.97,177.97,33959.0,177.0917,177.4493,176.7838,176.7838,33959.0
2025-01-29 14:30:00,177.93,180.0,177.85,179.95,62076.0,176.744,178.8002,176.6646,178.7506,62076.0
2025-01-29 14:40:00,179.8,181.48,179.8,180.67,79807.0,178.6016,180.2704,178.6016,179.4658,79807.0
2025-01-29 14:50:00,180.74,181.46,180.12,180.61,110899.0,179.5353,180.2505,178.9194,179.4062,110899.0
2025-01-29 15:00:00,180.57,181.0,179.43,180.21,57207.0,179.3664,179.7936,178.234,179.0088,57207.0
2025-01-29 15:10:00,180.5,180.86,179.0,179.93,46968.0,179.2969,179.6545,177.8069,178.7307,46968.0
2025-01-29 15:20:00,179.96,181.87,179.96,181.5,71828.0,178.7605,180.6578,178.7605,180.2902,71828.0
2025-01-29 15:30:00,181.75,181.86,180.09,180.13,51233.0,180.5386,180.6478,178.8896,178.9294,51233.0
2025-01-29 15:40:00,180.3,180.68,179.85,180.4,28567.0,179.0982,179.4757,178.6512,179.1976,28567.0
2025-01-29 15:50:00,180.4,180.71,179.2,180.14,74505.0,179.1976,179.5055,178.0056,178.9393,74505.0
2025-01-30 09:30:00,182.05,182.62,181.53,182.53,108140.0,180.8366,181.4028,180.32,181.3134,108140.0
2025-01-30 09:40:00,182.59,183.71,182.05,183.66,116900.0,181.373,182.4855,180.8366,182.4358,116900.0
2025-01-30 09:50:00,183.66,183.88,182.64,182.87,119411.0,182.4358,182.6544,181.4226,181.6511,119411.0
2025-01-30 10:00:00,182.96,182.96,181.3,181.78,95788.0,181.7405,181.7405,180.0916,180.5684,95788.0
2025-01-30 10:10:00,181.79,182.21,181.44,181.5,58913.0,180.5783,180.9955,180.2306,180.2902,58913.0
2025-01-30 10:20:00,181.65,182.07,180.69,180.82,61821.0,180.4392,180.8564,179.4856,179.6148,61821.0
2025-01-30 10:30:00,180.86,181.94,180.4,181.87,88017.0,179.6545,180.7273,179.1976,180.6578,88017.0
2025-01-30 10:40:00,181.86,181.98,181.38,181.58,26383.0,180.6478,180.767,180.171,180.3697,26383.0
2025-01-30 10:50:00,181.5,181.5,179.8,179.91,62298.0,180.2902,180.2902,178.6016,178.7108,62298.0
2025-01-30 11:00:00,179.75,180.2,179.28,179.75,47504.0,178.5519,178.9989,178.085,178.5519,47504.0
2025-01-30 11:10:00,179.84,180.05,179.15,179.86,38488.0,178.6413,178.8499,177.9559,178.6612,38488.0
2025-01-30 11:20:00,180.01,181.13,179.97,181.13,50150.0,178.8102,179.9227,178.7704,179.9227,50150.0
2025-01-30 11:30:00,181.18,181.3,180.61,181.3,24787.0,179.9724,180.0916,179.4062,180.0916,24787.0
2025-01-30 11:40:00,181.26,181.46,181.17,181.43,18308.0,180.0518,180.2505,179.9624,180.2207,18308.0
2025-01-30 11:50:00,181.48,182.39,181.48,182.09,50721.0,180.2704,181.1743,180.2704,180.8763,50721.0
2025-01-30 12:00:00,182.12,182.13,181.6,181.85,55926.0,180.9061,180.916,180.3896,180.6379,55926.0
2025-01-30 12:10:00,181.82,181.87,180.82,180.93,37093.0,180.6081,180.6578,179.6148,179.724,37093.0
2025-01-30 12:20:00,180.99,181.29,180.47,180.6,37226.0,179.7836,180.0816,179.2671,179.3962,37226.0
2025-01-30 12:30:00,180.6,180.96,180.47,180.94,21890.0,179.3962,179.7538,179.2671,179.734,21890.0
2025-01-30 12:40:00,181.01,181.36,180.75,181.02,18771.0,179.8035,180.1512,179.5452,179.8134,18771.0
2025-01-30 12:50:00,181.21,181.54,181.21,181.5,35027.0,180.0022,180.33,180.0022,180.2902,35027.0
2025-01-30 13:00:00,181.49,182.05,181.37,181.97,26238.0,180.2803,180.8366,180.1611,180.7571,26238.0
2025-01-30 13:10:00,181.9,182.02,181.71,181.92,21057.0,180.6876,180.8068,180.4988,180.7074,21057.0
2025-01-30 13:20:00,181.99,182.36,181.82,182.05,35550.0,180.777,181.1445,180.6081,180.8366,35550.0
2025-01-30 13:30:00,182.11,183.0,182.11,182.91,50639.0,180.8962,181.7802,180.8962,181.6908,50639.0
2025-01-30 13:40:00,182.91,183.03,182.74,182.94,17620.0,181.6908,181.81,181.522,181.7206,17620.0
2025-01-30 13:50:00,182.9,183.03,182.66,183.02,31825.0,181.6809,181.81,181.4425,181.8001,31825.0
2025-01-30 14:00:00,182.93,182.93,182.66,182.88,18538.0,181.7107,181.7107,181.4425,181.661,18538.0
2025-01-30 14:10:00,182.94,183.2,182.94,183.04,44069.0,181.7206,181.9789,181.7206,181.82,44069.0
2025-01-30 14:20:00,183.04,183.15,182.83,182.92,24310.0,181.82,181.9292,181.6114,181.7008,24310.0
2025-01-30 14:30:00,182.96,182.96,182.66,182.88,18071.0,181.7405,181.7405,181.4425,181.661,18071.0
2025-01-30 14:40:00,182.92,183.15,182.83,183.15,15758.0,181.7008,181.9292,181.6114,181.9292,15758.0
2025-01-30 14:50:00,183.16,183.63,183.09,183.55,40687.0,181.9392,182.406,181.8696,182.3266,40687.0
2025-01-30 15:00:00,183.63,184.08,183.58,183.87,25365.0,182.406,182.853,182.3564,182.6444,25365.0
2025-01-30 15:10:00,183.92,184.23,183.89,184.23,24213.0,182.6941,183.002,182.6643,183.002,24213.0
2025-01-30 15:20:00,184.17,184.42,184.12,184.12,23080.0,182.9424,183.1908,182.8928,182.8928,23080.0
2025-01-30 15:30:00,184.11,184.19,181.75,181.81,64954.0,182.8828,182.9623,180.5386,180.5982,64954.0
2025-01-30 15:40:00,181.64,182.19,180.15,182.12,188828.0,180.4293,180.9756,178.9492,180.9061,188828.0
2025-01-30 15:50:00,181.8,183.52,181.57,183.05,185974.0,180.5882,182.2968,180.3598,181.8299,185974.0
2025-01-31 09:30:00,185.2,185.54,184.78,185.36,127296.0,183.9656,184.3033,183.5484,184.1245,127296.0
2025-01-31 09:40:00,185.35,185.67,185.2,185.26,58600.0,184.1146,184.4324,183.9656,184.0252,58600.0
2025-01-31 09:50:00,185.21,185.72,185.09,185.7,33720.0,183.9755,184.4821,183.8563,184.4622,33720.0
2025-01-31 10:00:00,185.76,186.4,185.66,186.18,117058.0,184.5218,185.1576,184.4225,184.9391,117058.0
2025-01-31 10:10:00,186.26,186.54,186.1,186.36,57980.0,185.0185,185.2967,184.8596,185.1179,57980.0
2025-01-31 10:20:00,186.3,186.55,185.9,186.5,32053.0,185.0583,185.3066,184.6609,185.2569,32053.0
2025-01-31 10:30:00,186.46,187.02,186.46,186.92,62479.0,185.2172,185.7735,185.2172,185.6741,62479.0
2025-01-31 10:40:00,186.94,186.97,186.39,186.95,25657.0,185.694,185.7238,185.1477,185.7039,25657.0
2025-01-31 10:50:00,186.97,187.1,186.72,186.92,30563.0,185.7238,185.8529,185.4755,185.6741,30563.0
2025-01-31 11:00:00,187.0,187.29,186.98,187.27,44632.0,185.7536,186.0417,185.7337,186.0218,44632.0
2025-01-31 11:10:00,187.27,187.38,187.01,187.09,23668.0,186.0218,186.1311,185.7635,185.843,23668.0
2025-01-31 11:20:00,187.03,187.04,186.59,186.65,28919.0,185.7834,185.7933,185.3463,185.4059,28919.0
2025-01-31 11:30:00,186.56,186.87,186.44,186.47,21291.0,185.3165,185.6245,185.1973,185.2271,21291.0
2025-01-31 11:40:00,186.52,186.58,186.22,186.45,13249.0,185.2768,185.3364,184.9788,185.2073,13249.0
2025-01-31 11:50:00,186.29,186.51,186.1,186.41,31474.0,185.0483,185.2669,184.8596,185.1675,31474.0
2025-01-31 12:00:00,186.47,186.57,185.65,186.31,68853.0,185.2271,185.3265,184.4126,185.0682,68853.0
2025-01-31 12:10:00,186.36,186.5,185.87,186.48,32168.0,185.1179,185.2569,184.6311,185.2371,32168.0
2025-01-31 12:20:00,186.32,187.0,186.32,187.0,22231.0,185.0781,185.7536,185.0781,185.7536,22231.0
2025-01-31 12:30:00,187.02,187.16,186.82,186.84,37187.0,185.7735,185.9125,185.5748,185.5947,37187.0
2025-01-31 12:40:00,186.76,186.92,186.65,186.74,11394.0,185.5152,185.6741,185.4059,185.4953,11394.0
2025-01-31 12:50:00,186.7,186.97,186.47,186.61,15988.0,185.4556,185.7238,185.2271,185.3662,15988.0
2025-01-31 13:00:00,186.62,186.82,186.46,186.64,7179.0,185.3761,185.5748,185.2172,185.396,7179.0
2025-01-31 13:10:00,186.72,186.72,185.25,185.38,56895.0,185.4755,185.4755,184.0152,184.1444,56895.0
2025-01-31 13:20:00,185.25,185.8,184.42,184.56,157480.0,184.0152,184.5616,183.1908,183.3298,157480.0
2025-01-31 13:30:00,184.46,184.7,182.68,183.62,179656.0,183.2305,183.4689,181.4624,182.3961,179656.0
2025-01-31 13:40:00,183.7,184.32,183.2,183.71,94765.0,182.4756,183.0914,181.9789,182.4855,94765.0
2025-01-31 13:50:00,184.0,184.02,182.87,183.23,64212.0,182.7736,182.7934,181.6511,182.0087,64212.0
2025-01-31 14:00:00,183.25,183.66,181.35,181.82,130940.0,182.0286,182.4358,180.1412,180.6081,130940.0
2025-01-31 14:10:00,181.87,183.11,181.73,182.08,182187.0,180.6578,181.8895,180.5187,180.8664,182187.0
2025-01-31 14:20:00,182.07,182.54,181.63,182.47,68091.0,180.8564,181.3233,180.4194,181.2538,68091.0
2025-01-31 14:30:00,182.5,182.98,181.61,181.69,48353.0,181.2836,181.7604,180.3995,180.479,48353.0
2025-01-31 14:40:00,181.79,181.97,180.09,181.0,161088.0,180.5783,180.7571,178.8896,179.7936,161088.0
2025-01-31 14:50:00,181.02,181.98,180.69,181.67,90406.0,179.8134,180.767,179.4856,180.4591,90406.0
2025-01-31 15:00:00,181.59,181.59,179.66,179.73,131181.0,180.3796,180.3796,178.4625,178.532,131181.0
2025-01-31 15:10:00,179.66,180.56,179.66,180.28,57174.0,178.4625,179.3565,178.4625,179.0784,57174.0
2025-01-31 15:20:00,180.36,180.36,179.56,179.87,41102.0,179.1578,179.1578,178.3632,178.6711,41102.0
2025-01-31 15:30:00,180.21,180.27,179.33,179.46,46315.0,179.0088,179.0684,178.1347,178.2638,46315.0
2025-01-31 15:40:00,179.59,180.91,179.26,180.55,58489.0,178.393,179.7042,178.0652,179.3466,58489.0
2025-01-31 15:50:00,180.71,181.23,179.7,179.9,197501.0,179.5055,180.022,178.5022,178.7009,197501.0
2025-02-03 09:30:00,171.63,173.15,170.92,173.1,373327.0,170.486,171.9959,169.7808,171.9462,373327.0
2025-02-03 09:40:00,173.1,173.1,171.4,171.67,119353.0,171.9462,171.9462,170.2576,170.5258,119353.0
2025-02-03 09:50:00,171.67,171.96,170.62,171.05,149661.0,170.5258,170.8138,169.4828,169.9099,149661.0
2025-02-03 10:00:00,171.0,171.29,170.31,171.13,88036.0,169.8602,170.1483,169.1748,169.9894,88036.0
2025-02-03 10:10:00,171.03,171.03,169.74,169.74,95569.0,169.89,169.89,168.6086,168.6086,95569.0
2025-02-03 10:20:00,169.77,175.11,169.7,174.91,391903.0,168.6384,173.9428,168.5689,173.7442,391903.0
2025-02-03 10:30:00,174.98,175.82,174.36,175.32,168243.0,173.8137,174.6481,173.1978,174.1514,168243.0
2025-02-03 10:40:00,175.14,176.95,174.9,175.93,193454.0,173.9726,175.7706,173.7342,174.7574,193454.0
2025-02-03 10:50:00,175.91,176.75,175.79,176.34,74335.0,174.7375,175.5719,174.6183,175.1646,74335.0
2025-02-03 11:00:00,176.24,177.05,174.42,176.02,121803.0,175.0653,175.8699,173.2574,174.8468,121803.0
2025-02-03 11:10:00,176.38,177.1,176.22,176.96,53807.0,175.2044,175.9196,175.0454,175.7805,53807.0
2025-02-03 11:20:00,177.13,177.57,176.04,176.2,53768.0,175.9494,176.3864,174.8666,175.0256,53768.0
2025-02-03 11:30:00,176.27,177.08,175.76,177.03,29480.0,175.0951,175.8997,174.5885,175.85,29480.0
2025-02-03 11:40:00,177.1,177.29,176.37,176.49,36583.0,175.9196,176.1083,175.1944,175.3136,36583.0
2025-02-03 11:50:00,176.65,177.3,175.52,175.81,59224.0,175.4726,176.1182,174.3501,174.6382,59224.0
2025-02-03 12:00:00,175.73,176.07,175.26,175.94,52108.0,174.5587,174.8964,174.0918,174.7673,52108.0
2025-02-03 12:10:00,176.0,176.0,175.25,175.78,12605.0,174.8269,174.8269,174.0819,174.6084,12605.0
2025-02-03 12:20:00,175.96,177.03,175.9,175.9,24989.0,174.7872,175.85,174.7276,174.7276,24989.0
2025-02-03 12:30:00,175.77,175.9,174.96,175.29,33680.0,174.5984,174.7276,173.7938,174.1216,33680.0
2025-02-03 12:40:00,175.15,175.51,174.94,175.4,22333.0,173.9826,174.3402,173.774,174.2309,22333.0
2025-02-03 12:50:00,175.5,176.47,174.57,176.09,95637.0,174.3302,175.2938,173.4064,174.9163,95637.0
2025-02-03 13:00:00,175.78,176.2,174.7,175.41,29042.0,174.6084,175.0256,173.5356,174.2408,29042.0
2025-02-03 13:10:00,175.09,176.38,175.05,175.89,15273.0,173.923,175.2044,173.8832,174.7176,15273.0
2025-02-03 13:20:00,175.86,176.66,175.86,176.07,20427.0,174.6878,175.4825,174.6878,174.8964,20427.0
2025-02-03 13:30:00,176.36,176.9,176.19,176.43,14782.0,175.1845,175.7209,175.0156,175.254,14782.0
2025-02-03 13:40:00,176.55,176.99,175.88,176.99,9982.0,175.3732,175.8103,174.7077,175.8103,9982.0
2025-02-03 13:50:00,176.88,177.3,176.88,177.21,27080.0,175.701,176.1182,175.701,176.0288,27080.0
2025-02-03 14:00:00,177.1,177.48,176.91,177.37,43463.0,175.9196,176.297,175.7308,176.1878,43463.0
2025-02-03 14:10:00,177.45,178.21,177.43,178.12,43229.0,176.2672,177.0222,176.2474,176.9328,43229.0
2025-02-03 14:20:00,178.07,178.19,177.75,177.75,28966.0,176.8831,177.0023,176.5652,176.5652,28966.0
2025-02-03 14:30:00,177.76,178.08,177.54,177.77,33363.0,176.5752,176.893,176.3566,176.5851,33363.0
2025-02-03 14:40:00,177.72,178.4,177.68,178.3,25830.0,176.5354,177.2109,176.4957,177.1116,25830.0
2025-02-03 14:50:00,178.28,178.46,177.7,177.93,24778.0,177.0917,177.2705,176.5156,176.744,24778.0
2025-02-03 15:00:00,177.96,178.21,177.55,177.62,25998.0,176.7738,177.0222,176.3666,176.4361,25998.0
2025-02-03 15:10:00,177.62,177.73,177.27,177.71,37656.0,176.4361,176.5454,176.0884,176.5255,37656.0
2025-02-03 15:20:00,177.69,177.82,176.76,176.87,19502.0,176.5056,176.6348,175.5818,175.6911,19502.0
2025-02-03 15:30:00,176.86,177.34,176.51,176.95,31441.0,175.6812,176.158,175.3335,175.7706,31441.0
2025-02-03 15:40:00,176.97,177.18,176.38,176.8,30526.0,175.7904,175.999,175.2044,175.6216,30526.0
2025-02-03 15:50:00,176.83,177.02,175.89,176.11,125011.0,175.6514,175.8401,174.7176,174.9362,125011.0
2025-02-04 09:30:00,176.21,176.84,175.72,176.63,142863.0,175.0355,175.6613,174.5488,175.4527,142863.0
2025-02-04 09:40:00,176.55,176.8,176.18,176.37,25915.0,175.3732,175.6216,175.0057,175.1944,25915.0
2025-02-04 09:50:00,176.63,177.41,176.52,177.17,92236.0,175.4527,176.2275,175.3434,175.9891,92236.0
2025-02-04 10:00:00,177.29,178.73,177.29,178.62,88622.0,176.1083,177.5387,176.1083,177.4294,88622.0
2025-02-04 10:10:00,178.69,179.1,178.4,179.07,60668.0,177.499,177.9062,177.2109,177.8764,60668.0
2025-02-04 10:20:00,178.99,179.04,178.51,178.59,37702.0,177.797,177.8466,177.3202,177.3996,37702.0
2025-02-04 10:30:00,178.52,179.13,178.23,179.0,39944.0,177.3301,177.936,177.042,177.8069,39944.0
2025-02-04 10:40:00,178.97,179.22,178.55,178.9,22403.0,177.7771,178.0254,177.3599,177.7076,22403.0
2025-02-04 10:50:00,178.78,178.93,178.32,178.45,26397.0,177.5884,177.7374,177.1314,177.2606,26397.0
2025-02-04 11:00:00,178.49,179.4,178.47,179.2,26116.0,177.3003,178.2042,177.2804,178.0056,26116.0
2025-02-04 11:10:00,179.31,179.46,179.18,179.32,15338.0,178.1148,178.2638,177.9857,178.1248,15338.0
2025-02-04 11:20:00,179.25,179.88,179.2,179.88,35066.0,178.0552,178.681,178.0056,178.681,35066.0
2025-02-04 11:30:00,179.86,179.94,179.54,179.87,51234.0,178.6612,178.7406,178.3433,178.6711,51234.0
2025-02-04 11:40:00,179.84,179.92,179.05,179.08,54550.0,178.6413,178.7208,177.8566,177.8864,54550.0
2025-02-04 11:50:00,179.03,179.39,178.85,179.32,44670.0,177.8367,178.1943,177.6579,178.1248,44670.0
2025-02-04 12:00:00,179.35,179.54,179.25,179.26,21263.0,178.1546,178.3433,178.0552,178.0652,21263.0
2025-02-04 12:10:00,179.27,179.55,178.4,178.56,73136.0,178.0751,178.3532,177.2109,177.3698,73136.0
2025-02-04 12:20:00,178.61,178.74,177.83,177.84,32902.0,177.4195,177.5486,176.6447,176.6546,32902.0
2025-02-04 12:30:00,177.85,178.47,177.68,178.22,24903.0,176.6646,177.2804,176.4957,177.0321,24903.0
2025-02-04 12:40:00,178.3,178.58,178.11,178.27,14690.0,177.1116,177.3897,176.9228,177.0818,14690.0
2025-02-04 12:50:00,178.43,179.0,178.43,178.98,28933.0,177.2407,177.8069,177.2407,177.787,28933.0
2025-02-04 13:00:00,179.05,179.05,178.25,178.47,17908.0,177.8566,177.8566,177.0619,177.2804,17908.0
2025-02-04 13:10:00,178.48,178.94,178.46,178.89,15484.0,177.2904,177.7473,177.2705,177.6976,15484.0
2025-02-04 13:20:00,178.85,179.19,178.71,179.13,20038.0,177.6579,177.9956,177.5188,177.936,20038.0
2025-02-04 13:30:00,179.1,179.2,178.85,178.9,17058.0,177.9062,178.0056,177.6579,177.7076,17058.0
2025-02-04 13:40:00,178.96,179.06,178.93,179.06,6705.0,177.7672,177.8665,177.7374,177.8665,6705.0
2025-02-04 13:50:00,179.15,179.2,178.78,178.78,4091.0,177.9559,178.0056,177.5884,177.5884,4091.0
2025-02-04 14:00:00,178.69,179.5,178.67,179.48,26421.0,177.499,178.3036,177.4791,178.2837,26421.0
2025-02-04 14:10:00,179.5,179.75,179.49,179.73,15334.0,178.3036,178.5519,178.2936,178.532,15334.0
2025-02-04 14:20:00,179.75,179.99,179.64,179.76,21580.0,178.5519,178.7903,178.4426,178.5618,21580.0
2025-02-04 14:30:00,179.75,180.14,179.75,179.87,29903.0,178.5519,178.9393,178.5519,178.6711,29903.0
2025-02-04 14:40:00,179.94,179.99,179.63,179.7,12911.0,178.7406,178.7903,178.4327,178.5022,12911.0
2025-02-04 14:50:00,179.7,179.85,178.93,179.47,41261.0,178.5022,178.6512,177.7374,178.2738,41261.0
2025-02-04 15:00:00,179.43,179.62,179.19,179.58,11372.0,178.234,178.4228,177.9956,178.383,11372.0
2025-02-04 15:10:00,179.66,179.77,179.44,179.58,21142.0,178.4625,178.5718,178.244,178.383,21142.0
2025-02-04 15:20:00,179.57,179.57,179.02,179.13,13851.0,178.3731,178.3731,177.8268,177.936,13851.0
2025-02-04 15:30:00,179.02,179.71,178.99,179.71,20362.0,177.8268,178.5122,177.797,178.5122,20362.0
2025-02-04 15:40:00,179.7,179.77,179.32,179.39,12463.0,178.5022,178.5718,178.1248,178.1943,12463.0
2025-02-04 15:50:00,179.37,180.09,179.33,179.64,119909.0,178.1744,178.8896,178.1347,178.4426,119909.0
2025-02-05 09:30:00,178.7,179.02,178.24,178.91,159610.0,177.5089,177.8268,177.052,177.7175,159610.0
2025-02-05 09:40:00,178.9,179.01,178.63,178.69,29229.0,177.7076,177.8168,177.4394,177.499,29229.0
2025-02-05 09:50:00,178.61,178.78,177.62,178.1,41273.0,177.4195,177.5884,176.4361,176.9129,41273.0
2025-02-05 10:00:00,178.49,179.0,176.83,177.32,155551.0,177.3003,177.8069,175.6514,176.1381,155551.0
2025-02-05 10:10:00,177.58,178.08,177.17,177.75,103850.0,176.3964,176.893,175.9891,176.5652,103850.0
2025-02-05 10:20:00,177.67,178.53,177.49,178.51,76264.0,176.4858,177.34,176.307,177.3202,76264.0
2025-02-05 10:30:00,178.59,178.84,177.84,178.83,33453.0,177.3996,177.648,176.6546,177.638,33453.0
2025-02-05 10:40:00,178.83,178.93,178.32,178.43,32841.0,177.638,177.7374,177.1314,177.2407,32841.0
2025-02-05 10:50:00,178.45,178.87,178.24,178.61,71227.0,177.2606,177.6778,177.052,177.4195,71227.0
2025-02-05 11:00:00,178.59,179.29,178.36,179.21,21989.0,177.3996,178.095,177.1712,178.0155,21989.0
2025-02-05 11:10:00,179.18,179.31,178.28,178.39,33206.0,177.9857,178.1148,177.0917,177.201,33206.0
2025-02-05 11:20:00,178.32,179.16,178.15,179.13,25860.0,177.1314,177.9658,176.9626,177.936,25860.0
2025-02-05 11:30:00,179.2,179.57,179.07,179.46,39308.0,178.0056,178.3731,177.8764,178.2638,39308.0
2025-02-05 11:40:00,179.54,180.05,179.29,179.96,81221.0,178.3433,178.8499,178.095,178.7605,81221.0
2025-02-05 11:50:00,180.06,180.62,180.04,180.42,39575.0,178.8598,179.4161,178.84,179.2174,39575.0
2025-02-05 12:00:00,180.51,180.84,180.46,180.77,26527.0,179.3068,179.6346,179.2572,179.5651,26527.0
2025-02-05 12:10:00,180.71,180.8,180.42,180.5,22214.0,179.5055,179.5949,179.2174,179.2969,22214.0
2025-02-05 12:20:00,180.51,180.51,180.11,180.28,39799.0,179.3068,179.3068,178.9095,179.0784,39799.0
2025-02-05 12:30:00,180.33,180.5,180.17,180.23,18108.0,179.128,179.2969,178.9691,179.0287,18108.0
2025-02-05 12:40:00,180.35,180.58,180.21,180.57,10440.0,179.1479,179.3764,179.0088,179.3664,10440.0
2025-02-05 12:50:00,180.5,180.57,180.12,180.42,20326.0,179.2969,179.3664,178.9194,179.2174,20326.0
2025-02-05 13:00:00,180.5,180.64,180.36,180.42,10647.0,179.2969,179.436,179.1578,179.2174,10647.0
2025-02-05 13:10:00,180.4,180.6,180.25,180.58,8401.0,179.1976,179.3962,179.0486,179.3764,8401.0
2025-02-05 13:20:00,180.6,180.6,180.02,180.3,15514.0,179.3962,179.3962,178.8201,179.0982,15514.0
2025-02-05 13:30:00,180.22,180.93,180.22,180.86,18898.0,179.0188,179.724,179.0188,179.6545,18898.0
2025-02-05 13:40:00,180.84,181.09,180.75,180.86,17057.0,179.6346,179.883,179.5452,179.6545,17057.0
2025-02-05 13:50:00,180.84,180.88,180.48,180.71,14605.0,179.6346,179.6744,179.277,179.5055,14605.0
2025-02-05 14:00:00,180.72,181.27,180.66,181.22,17872.0,179.5154,180.0618,179.4558,180.0121,17872.0
2025-02-05 14:10:00,181.23,181.3,181.06,181.09,13544.0,180.022,180.0916,179.8532,179.883,13544.0
2025-02-05 14:20:00,181.11,181.17,180.96,180.99,8757.0,179.9028,179.9624,179.7538,179.7836,8757.0
2025-02-05 14:30:00,180.9,181.05,180.84,181.02,11997.0,179.6942,179.8432,179.6346,179.8134,11997.0
2025-02-05 14:40:00,180.99,181.1,180.76,180.9,7896.0,179.7836,179.8929,179.5552,179.6942,7896.0
2025-02-05 14:50:00,180.91,180.91,180.64,180.77,6842.0,179.7042,179.7042,179.436,179.5651,6842.0
2025-02-05 15:00:00,180.8,181.07,180.78,181.05,20681.0,179.5949,179.8631,179.575,179.8432,20681.0
2025-02-05 15:10:00,181.05,181.37,181.03,181.37,11291.0,179.8432,180.1611,179.8234,180.1611,11291.0
2025-02-05 15:20:00,181.35,181.6,181.32,181.5,36651.0,180.1412,180.3896,180.1114,180.2902,36651.0
2025-02-05 15:30:00,181.4,181.49,181.13,181.17,14545.0,180.1909,180.2803,179.9227,179.9624,14545.0
2025-02-05 15:40:00,181.1,181.15,180.69,180.77,53774.0,179.8929,179.9426,179.4856,179.5651,53774.0
2025-02-05 15:50:00,180.78,181.96,180.71,181.74,138266.0,179.575,180.7472,179.5055,180.5286,138266.0
2025-02-06 09:30:00,183.31,183.42,182.57,182.69,94147.0,182.0882,182.1974,181.3531,181.4723,94147.0
2025-02-06 09:40:00,182.65,183.41,182.64,183.06,42356.0,181.4326,182.1875,181.4226,181.8398,42356.0
2025-02-06 09:50:00,183.07,183.19,182.45,182.72,79976.0,181.8498,181.969,181.2339,181.5021,79976.0
2025-02-06 10:00:00,182.67,183.03,182.43,182.97,76203.0,181.4524,181.81,181.214,181.7504,76203.0
2025-02-06 10:10:00,182.94,183.3,182.87,183.07,39522.0,181.7206,182.0782,181.6511,181.8498,39522.0
2025-02-06 10:20:00,183.07,183.21,182.31,182.43,30145.0,181.8498,181.9888,181.0948,181.214,30145.0
2025-02-06 10:30:00,182.43,183.1,181.9,181.9,94816.0,181.214,181.8796,180.6876,180.6876,94816.0
2025-02-06 10:40:00,181.92,182.74,181.74,181.97,60632.0,180.7074,181.522,180.5286,180.7571,60632.0
2025-02-06 10:50:00,181.97,182.42,181.97,182.17,18341.0,180.7571,181.2041,180.7571,180.9558,18341.0
2025-02-06 11:00:00,182.11,182.58,182.11,182.58,14714.0,180.8962,181.363,180.8962,181.363,14714.0
2025-02-06 11:10:00,182.65,183.06,182.65,182.96,25838.0,181.4326,181.8398,181.4326,181.7405,25838.0
2025-02-06 11:20:00,183.01,183.09,182.86,182.97,33379.0,181.7902,181.8696,181.6412,181.7504,33379.0
2025-02-06 11:30:00,182.9,182.94,182.42,182.45,18783.0,181.6809,181.7206,181.2041,181.2339,18783.0
2025-02-06 11:40:00,182.54,182.65,182.29,182.59,30008.0,181.3233,181.4326,181.075,181.373,30008.0
2025-02-06 11:50:00,182.66,182.9,182.44,182.53,30042.0,181.4425,181.6809,181.224,181.3134,30042.0
2025-02-06 12:00:00,182.44,182.58,182.26,182.46,8688.0,181.224,181.363,181.0452,181.2438,8688.0
2025-02-06 12:10:00,182.35,182.75,182.28,182.75,6361.0,181.1346,181.5319,181.065,181.5319,6361.0
2025-02-06 12:20:00,182.79,183.01,182.62,182.62,20418.0,181.5716,181.7902,181.4028,181.4028,20418.0
2025-02-06 12:30:00,182.57,182.74,182.36,182.71,14791.0,181.3531,181.522,181.1445,181.4922,14791.0
2025-02-06 12:40:00,182.73,182.87,182.67,182.87,8011.0,181.512,181.6511,181.4524,181.6511,8011.0
2025-02-06 12:50:00,182.89,183.16,182.88,183.0,10536.0,181.671,181.9392,181.661,181.7802,10536.0
2025-02-06 13:00:00,183.1,183.35,182.87,182.93,28371.0,181.8796,182.1279,181.6511,181.7107,28371.0
2025-02-06 13:10:00,183.04,183.2,182.73,183.02,37678.0,181.82,181.9789,181.512,181.8001,37678.0
2025-02-06 13:20:00,183.06,183.15,182.84,182.96,7016.0,181.8398,181.9292,181.6213,181.7405,7016.0
2025-02-06 13:30:00,183.02,183.17,182.73,182.75,9849.0,181.8001,181.9491,181.512,181.5319,9849.0
2025-02-06 13:40:00,182.73,183.1,182.59,182.82,15455.0,181.512,181.8796,181.373,181.6014,15455.0
2025-02-06 13:50:00,182.85,182.85,182.49,182.64,22402.0,181.6312,181.6312,181.2736,181.4226,22402.0
2025-02-06 14:00:00,182.49,182.83,182.47,182.81,22025.0,181.2736,181.6114,181.2538,181.5915,22025.0
2025-02-06 14:10:00,182.88,182.89,182.55,182.65,29729.0,181.661,181.671,181.3332,181.4326,29729.0
2025-02-06 14:20:00,182.6,182.66,181.95,182.04,62827.0,181.3829,181.4425,180.7372,180.8266,62827.0
2025-02-06 14:30:00,182.03,182.03,180.35,181.16,109821.0,180.8167,180.8167,179.1479,179.9525,109821.0
2025-02-06 14:40:00,181.16,181.55,180.73,181.55,73438.0,179.9525,180.3399,179.5254,180.3399,73438.0
2025-02-06 14:50:00,181.58,181.79,181.14,181.32,23942.0,180.3697,180.5783,179.9326,180.1114,23942.0
2025-02-06 15:00:00,181.25,181.53,181.1,181.49,23985.0,180.0419,180.32,179.8929,180.2803,23985.0
2025-02-06 15:10:00,181.55,182.1,181.5,182.03,30314.0,180.3399,180.8862,180.2902,180.8167,30314.0
2025-02-06 15:20:00,181.84,182.25,181.84,182.17,21646.0,180.628,181.0352,180.628,180.9558,21646.0
2025-02-06 15:30:00,182.25,182.39,182.06,182.22,29302.0,181.0352,181.1743,180.8465,181.0054,29302.0
2025-02-06 15:40:00,182.31,182.86,182.3,182.84,27978.0,181.0948,181.6412,181.0849,181.6213,27978.0
2025-02-06 15:50:00,182.83,183.74,182.83,183.6,173757.0,181.6114,182.5153,181.6114,182.3762,173757.0
2025-02-07 09:30:00,183.99,184.52,183.71,184.32,98786.0,182.7636,183.2901,182.4855,183.0914,98786.0
2025-02-07 09:40:00,184.4,184.98,184.32,184.87,55073.0,183.1709,183.747,183.0914,183.6378,55073.0
2025-02-07 09:50:00,184.85,185.11,184.62,184.77,84758.0,183.6179,183.8762,183.3894,183.5384,84758.0
2025-02-07 10:00:00,184.72,184.72,181.66,182.84,254545.0,183.4888,183.4888,180.4492,181.6213,254545.0
2025-02-07 10:10:00,182.78,182.87,181.14,182.04,117458.0,181.5617,181.6511,179.9326,180.8266,117458.0
2025-02-07 10:20:00,182.07,182.62,181.5,181.93,80023.0,180.8564,181.4028,180.2902,180.7174,80023.0
2025-02-07 10:30:00,181.64,182.74,181.6,182.06,68982.0,180.4293,181.522,180.3896,180.8465,68982.0
2025-02-07 10:40:00,182.06,182.46,181.46,182.17,38743.0,180.8465,181.2438,180.2505,180.9558,38743.0
2025-02-07 10:50:00,182.06,182.64,178.86,180.75,248947.0,180.8465,181.4226,177.6678,179.5452,248947.0
2025-02-07 11:00:00,180.81,181.04,179.15,180.82,81951.0,179.6048,179.8333,177.9559,179.6148,81951.0
2025-02-07 11:10:00,180.82,181.78,179.85,181.0,92379.0,179.6148,180.5684,178.6512,179.7936,92379.0
2025-02-07 11:20:00,181.05,181.71,179.5,179.54,67607.0,179.8432,180.4988,178.3036,178.3433,67607.0
2025-02-07 11:30:00,179.6,180.31,179.45,179.73,43565.0,178.4029,179.1082,178.2539,178.532,43565.0
2025-02-07 11:40:00,179.68,180.17,179.1,179.33,25421.0,178.4824,178.9691,177.9062,178.1347,25421.0
2025-02-07 11:50:00,179.47,180.1,178.9,179.17,91602.0,178.2738,178.8996,177.7076,177.9758,91602.0
2025-02-07 12:00:00,179.05,180.1,178.4,179.9,141610.0,177.8566,178.8996,177.2109,178.7009,141610.0
2025-02-07 12:10:00,179.53,180.1,178.28,179.19,105808.0,178.3334,178.8996,177.0917,177.9956,105808.0
2025-02-07 12:20:00,179.16,180.0,178.69,179.4,106021.0,177.9658,178.8002,177.499,178.2042,106021.0
2025-02-07 12:30:00,179.24,179.83,178.91,179.77,24619.0,178.0453,178.6314,177.7175,178.5718,24619.0
2025-02-07 12:40:00,179.84,180.15,179.58,180.1,17794.0,178.6413,178.9492,178.383,178.8996,17794.0
2025-02-07 12:50:00,180.2,180.33,179.52,179.63,14216.0,178.9989,179.128,178.3234,178.4327,14216.0
2025-02-07 13:00:00,179.65,181.0,179.64,180.8,32444.0,178.4526,179.7936,178.4426,179.5949,32444.0
2025-02-07 13:10:00,180.81,181.11,180.61,180.96,31761.0,179.6048,179.9028,179.4062,179.7538,31761.0
2025-02-07 13:20:00,180.93,180.94,180.53,180.76,31981.0,179.724,179.734,179.3267,179.5552,31981.0
2025-02-07 13:30:00,180.72,181.04,180.66,180.98,7371.0,179.5154,179.8333,179.4558,179.7737,7371.0
2025-02-07 13:40:00,181.0,181.0,179.35,179.54,33433.0,179.7936,179.7936,178.1546,178.3433,33433.0
2025-02-07 13:50:00,179.59,179.71,178.75,178.75,42177.0,178.393,178.5122,177.5586,177.5586,42177.0
2025-02-07 14:00:00,178.8,179.19,178.6,178.9,26744.0,177.6082,177.9956,177.4096,177.7076,26744.0
2025-02-07 14:10:00,178.83,178.99,178.34,178.6,28523.0,177.638,177.797,177.1513,177.4096,28523.0
2025-02-07 14:20:00,178.57,178.72,178.19,178.29,40180.0,177.3798,177.5288,177.0023,177.1016,40180.0
2025-02-07 14:30:00,178.2,178.86,178.01,178.85,34700.0,177.0122,177.6678,176.8235,177.6579,34700.0
2025-02-07 14:40:00,178.9,179.13,178.62,179.09,37938.0,177.7076,177.936,177.4294,177.8963,37938.0
2025-02-07 14:50:00,179.07,179.16,178.66,178.75,11353.0,177.8764,177.9658,177.4692,177.5586,11353.0
2025-02-07 15:00:00,178.51,178.62,178.16,178.38,41866.0,177.3202,177.4294,176.9725,177.191,41866.0
2025-02-07 15:10:00,178.41,178.51,177.79,178.29,47667.0,177.2208,177.3202,176.605,177.1016,47667.0
2025-02-07 15:20:00,178.27,178.45,178.04,178.13,16659.0,177.0818,177.2606,176.8533,176.9427,16659.0
2025-02-07 15:30:00,178.12,178.73,178.12,178.36,25655.0,176.9328,177.5387,176.9328,177.1712,25655.0
2025-02-07 15:40:00,178.37,178.59,178.26,178.55,22771.0,177.1811,177.3996,177.0718,177.3599,22771.0
2025-02-07 15:50:00,178.73,178.88,178.23,178.38,82856.0,177.5387,177.6877,177.042,177.191,82856.0
2025-02-10 09:30:00,181.29,181.37,180.29,180.46,119838.0,180.0816,180.1611,179.0883,179.2572,119838.0
2025-02-10 09:40:00,180.4,180.74,180.12,180.33,77390.0,179.1976,179.5353,178.9194,179.128,77390.0
2025-02-10 09:50:00,180.31,180.85,180.2,180.81,46014.0,179.1082,179.6446,178.9989,179.6048,46014.0
2025-02-10 10:00:00,180.7,181.98,180.67,181.76,97561.0,179.4956,180.767,179.4658,180.5485,97561.0
2025-02-10 10:10:00,181.76,181.87,181.44,181.61,43108.0,180.5485,180.6578,180.2306,180.3995,43108.0
2025-02-10 10:20:00,181.61,181.97,181.36,181.91,49064.0,180.3995,180.7571,180.1512,180.6975,49064.0
2025-02-10 10:30:00,181.95,182.15,181.88,181.95,51816.0,180.7372,180.9359,180.6677,180.7372,51816.0
2025-02-10 10:40:00,181.95,182.44,181.77,182.31,36179.0,180.7372,181.224,180.5584,181.0948,36179.0
2025-02-10 10:50:00,182.36,182.36,182.0,182.02,25122.0,181.1445,181.1445,180.7869,180.8068,25122.0
2025-02-10 11:00:00,182.09,182.25,181.77,181.95,36398.0,180.8763,181.0352,180.5584,180.7372,36398.0
2025-02-10 11:10:00,182.02,182.07,181.31,181.47,35867.0,180.8068,180.8564,180.1015,180.2604,35867.0
2025-02-10 11:20:00,181.53,181.76,181.34,181.54,33284.0,180.32,180.5485,180.1313,180.33,33284.0
2025-02-10 11:30:00,181.57,181.61,181.14,181.51,27678.0,180.3598,180.3995,179.9326,180.3002,27678.0
2025-02-10 11:40:00,181.56,181.6,181.24,181.36,18622.0,180.3498,180.3896,180.032,180.1512,18622.0
2025-02-10 11:50:00,181.36,181.71,181.34,181.66,49953.0,180.1512,180.4988,180.1313,180.4492,49953.0
2025-02-10 12:00:00,181.64,181.67,180.94,181.05,47240.0,180.4293,180.4591,179.734,179.8432,47240.0
2025-02-10 12:10:00,181.1,181.1,180.56,180.94,37804.0,179.8929,179.8929,179.3565,179.734,37804.0
2025-02-10 12:20:00,180.89,181.24,180.79,180.92,25360.0,179.6843,180.032,179.585,179.7141,25360.0
2025-02-10 12:30:00,180.95,181.5,180.95,181.46,34479.0,179.7439,180.2902,179.7439,180.2505,34479.0
2025-02-10 12:40:00,181.47,181.63,181.26,181.39,27443.0,180.2604,180.4194,180.0518,180.181,27443.0
2025-02-10 12:50:00,181.41,181.85,181.41,181.83,20176.0,180.2008,180.6379,180.2008,180.618,20176.0
2025-02-10 13:00:00,181.81,182.02,181.76,181.95,26161.0,180.5982,180.8068,180.5485,180.7372,26161.0
2025-02-10 13:10:00,181.93,182.15,181.87,181.98,20121.0,180.7174,180.9359,180.6578,180.767,20121.0
2025-02-10 13:20:00,181.96,182.18,181.87,181.88,24714.0,180.7472,180.9657,180.6578,180.6677,24714.0
2025-02-10 13:30:00,181.89,182.04,181.78,181.95,13626.0,180.6776,180.8266,180.5684,180.7372,13626.0
2025-02-10 13:40:00,181.97,182.14,181.91,182.14,10278.0,180.7571,180.926,180.6975,180.926,10278.0
2025-02-10 13:50:00,182.11,182.39,182.11,182.24,20637.0,180.8962,181.1743,180.8962,181.0253,20637.0
2025-02-10 14:00:00,182.22,182.25,181.87,182.25,31512.0,181.0054,181.0352,180.6578,181.0352,31512.0
2025-02-10 14:10:00,182.24,182.46,182.22,182.27,34381.0,181.0253,181.2438,181.0054,181.0551,34381.0
2025-02-10 14:20:00,182.38,182.62,182.23,182.34,32319.0,181.1644,181.4028,181.0154,181.1246,32319.0
2025-02-10 14:30:00,182.34,182.47,182.25,182.25,12143.0,181.1246,181.2538,181.0352,181.0352,12143.0
2025-02-10 14:40:00,182.25,182.26,181.97,182.09,17521.0,181.0352,181.0452,180.7571,180.8763,17521.0
2025-02-10 14:50:00,182.01,182.32,181.95,182.12,14932.0,180.7968,181.1048,180.7372,180.9061,14932.0
2025-02-10 15:00:00,182.15,182.33,181.98,182.2,36052.0,180.9359,181.1147,180.767,180.9856,36052.0
2025-02-10 15:10:00,182.2,182.35,182.14,182.19,12544.0,180.9856,181.1346,180.926,180.9756,12544.0
2025-02-10 15:20:00,182.19,182.27,182.04,182.09,22582.0,180.9756,181.0551,180.8266,180.8763,22582.0
2025-02-10 15:30:00,182.08,182.12,181.77,181.9,42572.0,180.8664,180.9061,180.5584,180.6876,42572.0
2025-02-10 15:40:00,181.87,182.16,181.78,181.96,48532.0,180.6578,180.9458,180.5684,180.7472,48532.0
2025-02-10 15:50:00,181.94,182.17,181.51,182.05,302968.0,180.7273,180.9558,180.3002,180.8366,302968.0
2025-02-11 09:30:00,179.87,180.83,179.78,180.64,150873.0,178.6711,179.6247,178.5817,179.436,150873.0
2025-02-11 09:40:00,180.49,180.77,180.45,180.45,42703.0,179.287,179.5651,179.2472,179.2472,42703.0
2025-02-11 09:50:00,180.54,180.84,180.52,180.54,45851.0,179.3366,179.6346,179.3168,179.3366,45851.0
2025-02-11 10:00:00,180.65,181.21,180.11,180.54,87290.0,179.4459,180.0022,178.9095,179.3366,87290.0
2025-02-11 10:10:00,180.58,180.82,180.42,180.62,24217.0,179.3764,179.6148,179.2174,179.4161,24217.0
2025-02-11 10:20:00,180.61,181.45,180.47,181.34,38553.0,179.4062,180.2406,179.2671,180.1313,38553.0
2025-02-11 10:30:00,181.34,181.56,181.19,181.55,26780.0,180.1313,180.3498,179.9823,180.3399,26780.0
2025-02-11 10:40:00,181.52,182.09,181.48,182.03,54767.0,180.3101,180.8763,180.2704,180.8167,54767.0
2025-02-11 10:50:00,182.11,182.3,181.82,181.84,54511.0,180.8962,181.0849,180.6081,180.628,54511.0
2025-02-11 11:00:00,182.0,182.02,181.7,181.83,20116.0,180.7869,180.8068,180.4889,180.618,20116.0
2025-02-11 11:10:00,181.94,182.0,181.79,181.92,26609.0,180.7273,180.7869,180.5783,180.7074,26609.0
2025-02-11 11:20:00,181.91,182.15,181.75,181.76,18240.0,180.6975,180.9359,180.5386,180.5485,18240.0
2025-02-11 11:30:00,181.82,182.0,181.63,181.93,34527.0,180.6081,180.7869,180.4194,180.7174,34527.0
2025-02-11 11:40:00,182.01,182.03,181.83,181.86,12986.0,180.7968,180.8167,180.618,180.6478,12986.0
2025-02-11 11:50:00,181.81,181.81,181.27,181.42,46760.0,180.5982,180.5982,180.0618,180.2108,46760.0
2025-02-11 12:00:00,181.4,181.41,180.43,180.74,74535.0,180.1909,180.2008,179.2274,179.5353,74535.0
2025-02-11 12:10:00,180.7,181.15,180.52,181.15,43166.0,179.4956,179.9426,179.3168,179.9426,43166.0
2025-02-11 12:20:00,181.11,181.55,181.07,181.48,38154.0,179.9028,180.3399,179.8631,180.2704,38154.0
2025-02-11 12:30:00,181.5,181.61,181.14,181.26,33670.0,180.2902,180.3995,179.9326,180.0518,33670.0
2025-02-11 12:40:00,181.21,181.29,181.1,181.18,4195.0,180.0022,180.0816,179.8929,179.9724,4195.0
2025-02-11 12:50:00,181.06,181.06,180.85,181.02,6092.0,179.8532,179.8532,179.6446,179.8134,6092.0
2025-02-11 13:00:00,180.97,181.1,180.8,181.1,5151.0,179.7638,179.8929,179.5949,179.8929,5151.0
2025-02-11 13:10:00,181.19,181.27,180.85,181.27,10569.0,179.9823,180.0618,179.6446,180.0618,10569.0
2025-02-11 13:20:00,181.29,181.29,181.08,181.12,16558.0,180.0816,180.0816,179.873,179.9128,16558.0
2025-02-11 13:30:00,181.26,182.31,181.26,182.09,38742.0,180.0518,181.0948,180.0518,180.8763,38742.0
2025-02-11 13:40:00,182.08,182.37,182.05,182.1,21656.0,180.8664,181.1544,180.8366,180.8862,21656.0
2025-02-11 13:50:00,182.04,182.04,181.74,181.79,35943.0,180.8266,180.8266,180.5286,180.5783,35943.0
2025-02-11 14:00:00,181.67,181.97,181.67,181.8,11555.0,180.4591,180.7571,180.4591,180.5882,11555.0
2025-02-11 14:10:00,181.84,181.84,181.59,181.76,4623.0,180.628,180.628,180.3796,180.5485,4623.0
2025-02-11 14:20:00,181.71,181.92,181.71,181.89,24900.0,180.4988,180.7074,180.4988,180.6776,24900.0
2025-02-11 14:30:00,181.88,182.24,181.88,182.18,12914.0,180.6677,181.0253,180.6677,180.9657,12914.0
2025-02-11 14:40:00,182.23,182.89,182.23,182.58,48611.0,181.0154,181.671,181.0154,181.363,48611.0
2025-02-11 14:50:00,182.6,182.69,182.46,182.51,16311.0,181.3829,181.4723,181.2438,181.2935,16311.0
2025-02-11 15:00:00,182.52,182.71,182.39,182.44,11628.0,181.3034,181.4922,181.1743,181.224,11628.0
2025-02-11 15:10:00,182.42,182.61,182.32,182.43,17559.0,181.2041,181.3928,181.1048,181.214,17559.0
2025-02-11 15:20:00,182.47,182.47,182.18,182.43,15135.0,181.2538,181.2538,180.9657,181.214,15135.0
2025-02-11 15:30:00,182.3,182.64,181.97,182.0,17320.0,181.0849,181.4226,180.7571,180.7869,17320.0
2025-02-11 15:40:00,181.97,182.15,181.79,181.91,29105.0,180.7571,180.9359,180.5783,180.6975,29105.0
2025-02-11 15:50:00,181.99,182.43,181.83,182.32,86563.0,180.777,181.214,180.618,181.1048,86563.0
2025-02-12 09:30:00,176.81,177.8,176.25,177.63,226715.0,175.6315,176.6149,175.0752,176.446,226715.0
2025-02-12 09:40:00,177.59,178.6,177.44,178.6,129382.0,176.4063,177.4096,176.2573,177.4096,129382.0
2025-02-12 09:50:00,178.63,179.06,178.29,178.77,71036.0,177.4394,177.8665,177.1016,177.5784,71036.0
2025-02-12 10:00:00,178.75,178.81,177.35,177.81,91683.0,177.5586,177.6182,176.1679,176.6248,91683.0
2025-02-12 10:10:00,177.87,178.69,177.16,178.62,52195.0,176.6844,177.499,175.9792,177.4294,52195.0
2025-02-12 10:20:00,178.68,179.62,178.51,178.68,68266.0,177.489,178.4228,177.3202,177.489,68266.0
2025-02-12 10:30:00,178.85,180.5,178.84,180.16,94906.0,177.6579,179.2969,177.648,178.9592,94906.0
2025-02-12 10:40:00,180.05,180.14,179.17,179.31,57586.0,178.8499,178.9393,177.9758,178.1148,57586.0
2025-02-12 10:50:00,179.5,179.84,179.31,179.84,12157.0,178.3036,178.6413,178.1148,178.6413,12157.0
2025-02-12 11:00:00,179.68,179.71,178.8,178.88,37449.0,178.4824,178.5122,177.6082,177.6877,37449.0
2025-02-12 11:10:00,178.95,179.09,178.25,178.37,40273.0,177.7572,177.8963,177.0619,177.1811,40273.0
2025-02-12 11:20:00,178.42,178.53,177.69,178.14,30412.0,177.2308,177.34,176.5056,176.9526,30412.0
2025-02-12 11:30:00,178.19,178.95,178.19,178.77,23038.0,177.0023,177.7572,177.0023,177.5784,23038.0
2025-02-12 11:40:00,178.82,179.51,178.77,179.47,25794.0,177.6281,178.3135,177.5784,178.2738,25794.0
2025-02-12 11:50:00,179.45,180.7,179.45,180.63,51478.0,178.2539,179.4956,178.2539,179.426,51478.0
2025-02-12 12:00:00,180.62,180.93,180.3,180.49,62946.0,179.4161,179.724,179.0982,179.287,62946.0
2025-02-12 12:10:00,180.53,181.11,180.37,180.91,40271.0,179.3267,179.9028,179.1678,179.7042,40271.0
2025-02-12 12:20:00,180.82,181.15,180.78,181.0,35700.0,179.6148,179.9426,179.575,179.7936,35700.0
2025-02-12 12:30:00,180.94,181.02,180.6,180.63,11942.0,179.734,179.8134,179.3962,179.426,11942.0
2025-02-12 12:40:00,180.72,181.27,180.35,181.0,26939.0,179.5154,180.0618,179.1479,179.7936,26939.0
2025-02-12 12:50:00,181.03,181.58,181.03,181.54,45378.0,179.8234,180.3697,179.8234,180.33,45378.0
2025-02-12 13:00:00,181.49,181.65,180.92,181.0,37335.0,180.2803,180.4392,179.7141,179.7936,37335.0
2025-02-12 13:10:00,180.96,181.24,180.86,180.89,12526.0,179.7538,180.032,179.6545,179.6843,12526.0
2025-02-12 13:20:00,180.86,181.02,180.39,180.77,21212.0,179.6545,179.8134,179.1876,179.5651,21212.0
2025-02-12 13:30:00,180.78,180.92,180.65,180.9,13756.0,179.575,179.7141,179.4459,179.6942,13756.0
2025-02-12 13:40:00,180.83,180.83,180.2,180.45,19216.0,179.6247,179.6247,178.9989,179.2472,19216.0
2025-02-12 13:50:00,180.32,180.68,180.32,180.46,11171.0,179.1181,179.4757,179.1181,179.2572,11171.0
2025-02-12 14:00:00,180.35,180.46,179.9,180.23,17850.0,179.1479,179.2572,178.7009,179.0287,17850.0
2025-02-12 14:10:00,180.19,180.19,179.85,180.0,12430.0,178.989,178.989,178.6512,178.8002,12430.0
2025-02-12 14:20:00,179.91,180.5,179.91,180.47,13608.0,178.7108,179.2969,178.7108,179.2671,13608.0
2025-02-12 14:30:00,180.41,180.8,180.32,180.74,20051.0,179.2075,179.5949,179.1181,179.5353,20051.0
2025-02-12 14:40:00,180.73,181.32,180.66,181.31,25538.0,179.5254,180.1114,179.4558,180.1015,25538.0
2025-02-12 14:50:00,181.21,181.29,180.94,181.0,32207.0,180.0022,180.0816,179.734,179.7936,32207.0
2025-02-12 15:00:00,181.11,181.18,180.89,181.07,20826.0,179.9028,179.9724,179.6843,179.8631,20826.0
2025-02-12 15:10:00,181.09,181.12,180.78,180.85,20372.0,179.883,179.9128,179.575,179.6446,20372.0
2025-02-12 15:20:00,180.85,180.95,180.51,180.51,16636.0,179.6446,179.7439,179.3068,179.3068,16636.0
2025-02-12 15:30:00,180.51,180.77,180.41,180.43,13328.0,179.3068,179.5651,179.2075,179.2274,13328.0
2025-02-12 15:40:00,180.53,180.59,179.94,180.08,43843.0,179.3267,179.3863,178.7406,178.8797,43843.0
2025-02-12 15:50:00,180.17,180.76,179.86,180.56,85815.0,178.9691,179.5552,178.6612,179.3565,85815.0
2025-02-13 09:30:00,181.57,182.0,180.4,180.89,160650.0,180.3598,180.7869,179.1976,179.6843,160650.0
2025-02-13 09:40:00,180.89,181.71,180.66,181.12,64250.0,179.6843,180.4988,179.4558,179.9128,64250.0
2025-02-13 09:50:00,181.07,182.0,181.0,181.78,64855.0,179.8631,180.7869,179.7936,180.5684,64855.0
2025-02-13 10:00:00,181.98,182.63,181.33,181.91,63338.0,180.767,181.4127,180.1214,180.6975,63338.0
2025-02-13 10:10:00,181.86,183.0,181.86,183.0,40717.0,180.6478,181.7802,180.6478,181.7802,40717.0
2025-02-13 10:20:00,182.94,183.26,182.6,182.95,70570.0,181.7206,182.0385,181.3829,181.7306,70570.0
2025-02-13 10:30:00,183.0,183.86,182.91,183.72,58963.0,181.7802,182.6345,181.6908,182.4954,58963.0
2025-02-13 10:40:00,183.72,184.22,183.71,183.91,52579.0,182.4954,182.9921,182.4855,182.6842,52579.0
2025-02-13 10:50:00,183.86,183.98,183.47,183.88,30493.0,182.6345,182.7537,182.2471,182.6544,30493.0
2025-02-13 11:00:00,183.9,184.19,183.76,184.0,46107.0,182.6742,182.9623,182.5352,182.7736,46107.0
2025-02-13 11:10:00,183.97,184.22,183.79,184.1,40411.0,182.7438,182.9921,182.565,182.8729,40411.0
2025-02-13 11:20:00,184.1,184.1,183.45,183.5,26529.0,182.8729,182.8729,182.2272,182.2769,26529.0
2025-02-13 11:30:00,183.4,183.74,183.24,183.41,42038.0,182.1776,182.5153,182.0186,182.1875,42038.0
2025-02-13 11:40:00,183.5,183.58,183.36,183.57,8373.0,182.2769,182.3564,182.1378,182.3464,8373.0
2025-02-13 11:50:00,183.53,183.64,182.68,182.99,57652.0,182.3067,182.416,181.4624,181.7703,57652.0
2025-02-13 12:00:00,182.96,183.48,182.64,183.32,41290.0,181.7405,182.257,181.4226,182.0981,41290.0
2025-02-13 12:10:00,183.23,183.23,182.94,183.09,4693.0,182.0087,182.0087,181.7206,181.8696,4693.0
2025-02-13 12:20:00,183.08,183.4,183.08,183.36,7690.0,181.8597,182.1776,181.8597,182.1378,7690.0
2025-02-13 12:30:00,183.3,183.45,183.27,183.38,6694.0,182.0782,182.2272,182.0484,182.1577,6694.0
2025-02-13 12:40:00,183.35,183.75,183.3,183.65,13220.0,182.1279,182.5252,182.0782,182.4259,13220.0
2025-02-13 12:50:00,183.57,183.62,182.72,183.08,20759.0,182.3464,182.3961,181.5021,181.8597,20759.0
2025-02-13 13:00:00,183.03,183.14,182.74,182.92,19344.0,181.81,181.9193,181.522,181.7008,19344.0
2025-02-13 13:10:00,182.97,183.2,181.99,182.22,35143.0,181.7504,181.9789,180.777,181.0054,35143.0
2025-02-13 13:20:00,182.21,183.21,182.2,183.12,12038.0,180.9955,181.9888,180.9856,181.8994,12038.0
2025-02-13 13:30:00,183.3,183.57,183.01,183.56,13637.0,182.0782,182.3464,181.7902,182.3365,13637.0
2025-02-13 13:40:00,183.57,183.65,182.3,183.45,80572.0,182.3464,182.4259,181.0849,182.2272,80572.0
2025-02-13 13:50:00,183.36,184.0,182.86,183.97,45502.0,182.1378,182.7736,181.6412,182.7438,45502.0
2025-02-13 14:00:00,183.89,184.83,183.85,184.72,51417.0,182.6643,183.598,182.6246,183.4888,51417.0
2025-02-13 14:10:00,184.74,185.05,184.5,184.87,62871.0,183.5086,183.8166,183.2702,183.6378,62871.0
2025-02-13 14:20:00,184.88,185.03,184.68,184.92,26987.0,183.6477,183.7967,183.449,183.6874,26987.0
2025-02-13 14:30:00,184.94,185.48,184.84,185.38,46429.0,183.7073,184.2437,183.608,184.1444,46429.0
2025-02-13 14:40:00,185.3,185.36,185.07,185.34,16471.0,184.0649,184.1245,183.8364,184.1046,16471.0
2025-02-13 14:50:00,185.32,185.82,185.32,185.46,44656.0,184.0848,184.5814,184.0848,184.2238,44656.0
2025-02-13 15:00:00,185.5,185.88,185.42,185.81,38772.0,184.2636,184.641,184.1841,184.5715,38772.0
2025-02-13 15:10:00,185.83,186.2,185.69,186.17,42751.0,184.5914,184.9589,184.4523,184.9291,42751.0
2025-02-13 15:20:00,186.13,186.2,185.73,186.1,49146.0,184.8894,184.9589,184.492,184.8596,49146.0
2025-02-13 15:30:00,186.0,186.03,185.76,186.02,29756.0,184.7602,184.79,184.5218,184.7801,29756.0
2025-02-13 15:40:00,186.02,186.02,185.67,185.95,47212.0,184.7801,184.7801,184.4324,184.7106,47212.0
2025-02-13 15:50:00,185.9,186.41,185.74,186.2,103067.0,184.6609,185.1675,184.502,184.9589,103067.0
2025-02-14 09:30:00,186.17,186.58,186.02,186.49,90529.0,184.9291,185.3364,184.7801,185.247,90529.0
2025-02-14 09:40:00,186.53,186.69,186.48,186.65,41947.0,185.2867,185.4457,185.2371,185.4059,41947.0
2025-02-14 09:50:00,186.68,186.83,186.53,186.69,52410.0,185.4357,185.5847,185.2867,185.4457,52410.0
2025-02-14 10:00:00,186.74,187.13,186.3,187.11,51849.0,185.4953,185.8827,185.0583,185.8629,51849.0
2025-02-14 10:10:00,187.08,187.14,186.46,186.52,43634.0,185.8331,185.8927,185.2172,185.2768,43634.0
2025-02-14 10:20:00,186.52,186.81,186.39,186.46,27398.0,185.2768,185.5649,185.1477,185.2172,27398.0
2025-02-14 10:30:00,186.46,186.6,186.2,186.33,24611.0,185.2172,185.3563,184.9589,185.0881,24611.0
2025-02-14 10:40:00,186.32,186.69,186.0,186.64,31862.0,185.0781,185.4457,184.7602,185.396,31862.0
2025-02-14 10:50:00,186.59,186.85,186.51,186.71,20199.0,185.3463,185.6046,185.2669,185.4655,20199.0
2025-02-14 11:00:00,186.75,187.01,186.51,187.01,19288.0,185.5053,185.7635,185.2669,185.7635,19288.0
2025-02-14 11:10:00,186.97,187.03,186.11,186.11,38150.0,185.7238,185.7834,184.8695,184.8695,38150.0
2025-02-14 11:20:00,186.09,186.48,185.75,186.27,37381.0,184.8496,185.2371,184.5119,185.0285,37381.0
2025-02-14 11:30:00,186.25,186.25,185.95,186.2,17261.0,185.0086,185.0086,184.7106,184.9589,17261.0
2025-02-14 11:40:00,186.25,186.38,185.92,185.99,32652.0,185.0086,185.1377,184.6808,184.7503,32652.0
2025-02-14 11:50:00,185.96,186.51,185.86,186.48,10308.0,184.7205,185.2669,184.6212,185.2371,10308.0
2025-02-14 12:00:00,186.42,186.45,185.86,185.89,22840.0,185.1775,185.2073,184.6212,184.651,22840.0
2025-02-14 12:10:00,185.83,185.92,185.61,185.89,8413.0,184.5914,184.6808,184.3728,184.651,8413.0
2025-02-14 12:20:00,186.0,186.02,185.58,185.61,13083.0,184.7602,184.7801,184.343,184.3728,13083.0
2025-02-14 12:30:00,185.66,185.87,185.46,185.64,53944.0,184.4225,184.6311,184.2238,184.4026,53944.0
2025-02-14 12:40:00,185.58,186.0,185.4,186.0,18288.0,184.343,184.7602,184.1642,184.7602,18288.0
2025-02-14 12:50:00,185.99,186.27,185.99,186.15,16891.0,184.7503,185.0285,184.7503,184.9093,16891.0
2025-02-14 13:00:00,186.23,186.33,186.06,186.28,6743.0,184.9887,185.0881,184.8198,185.0384,6743.0
2025-02-14 13:10:00,186.26,186.31,186.1,186.26,4486.0,185.0185,185.0682,184.8596,185.0185,4486.0
2025-02-14 13:20:00,186.21,186.24,186.0,186.19,6617.0,184.9689,184.9987,184.7602,184.949,6617.0
2025-02-14 13:30:00,186.25,186.69,186.25,186.59,24098.0,185.0086,185.4457,185.0086,185.3463,24098.0
2025-02-14 13:40:00,186.69,186.94,186.61,186.89,13690.0,185.4457,185.694,185.3662,185.6443,13690.0
2025-02-14 13:50:00,186.91,186.94,186.69,186.69,14551.0,185.6642,185.694,185.4457,185.4457,14551.0
2025-02-14 14:00:00,186.68,186.81,186.62,186.77,9657.0,185.4357,185.5649,185.3761,185.5251,9657.0
2025-02-14 14:10:00,186.79,186.92,186.62,186.73,10195.0,185.545,185.6741,185.3761,185.4854,10195.0
2025-02-14 14:20:00,186.7,186.7,186.3,186.43,14103.0,185.4556,185.4556,185.0583,185.1874,14103.0
2025-02-14 14:30:00,186.4,186.52,186.19,186.4,19438.0,185.1576,185.2768,184.949,185.1576,19438.0
2025-02-14 14:40:00,186.44,186.47,186.21,186.21,8313.0,185.1973,185.2271,184.9689,184.9689,8313.0
2025-02-14 14:50:00,186.25,186.49,186.15,186.48,12688.0,185.0086,185.247,184.9093,185.2371,12688.0
2025-02-14 15:00:00,186.4,186.4,186.14,186.26,10446.0,185.1576,185.1576,184.8993,185.0185,10446.0
2025-02-14 15:10:00,186.26,186.5,186.08,186.4,55020.0,185.0185,185.2569,184.8397,185.1576,55020.0
2025-02-14 15:20:00,186.4,186.4,185.89,185.98,34496.0,185.1576,185.1576,184.651,184.7404,34496.0
2025-02-14 15:30:00,185.97,186.38,185.88,186.37,24630.0,184.7304,185.1377,184.641,185.1278,24630.0
2025-02-14 15:40:00,186.35,186.35,185.89,185.9,12867.0,185.1079,185.1079,184.651,184.6609,12867.0
2025-02-14 15:50:00,186.0,186.53,185.8,185.99,117133.0,184.7602,185.2867,184.5616,184.7503,117133.0
2025-02-18 09:30:00,187.01,187.1,186.52,186.8,144877.0,185.7635,185.8529,185.2768,185.5549,144877.0
2025-02-18 09:40:00,186.85,186.89,186.14,186.44,66097.0,185.6046,185.6443,184.8993,185.1973,66097.0
2025-02-18 09:50:00,186.36,186.77,186.13,186.33,44115.0,185.1179,185.5251,184.8894,185.0881,44115.0
2025-02-18 10:00:00,186.3,186.33,185.59,186.15,36399.0,185.0583,185.0881,184.353,184.9093,36399.0
2025-02-18 10:10:00,186.0,186.48,185.75,185.78,29896.0,184.7602,185.2371,184.5119,184.5417,29896.0
2025-02-18 10:20:00,185.89,186.2,185.67,185.84,15084.0,184.651,184.9589,184.4324,184.6013,15084.0
2025-02-18 10:30:00,185.8,186.37,185.66,186.2,20118.0,184.5616,185.1278,184.4225,184.9589,20118.0
2025-02-18 10:40:00,186.25,186.4,185.91,186.13,25202.0,185.0086,185.1576,184.6708,184.8894,25202.0
2025-02-18 10:50:00,186.16,186.75,186.06,186.74,38140.0,184.9192,185.5053,184.8198,185.4953,38140.0
2025-02-18 11:00:00,186.68,186.73,186.47,186.69,16880.0,185.4357,185.4854,185.2271,185.4457,16880.0
2025-02-18 11:10:00,186.79,186.86,186.52,186.52,30350.0,185.545,185.6145,185.2768,185.2768,30350.0
2025-02-18 11:20:00,186.5,186.63,185.97,186.54,24229.0,185.2569,185.3861,184.7304,185.2967,24229.0
2025-02-18 11:30:00,186.47,186.59,186.24,186.56,8696.0,185.2271,185.3463,184.9987,185.3165,8696.0
2025-02-18 11:40:00,186.54,186.84,186.36,186.8,12577.0,185.2967,185.5947,185.1179,185.5549,12577.0
2025-02-18 11:50:00,186.88,186.97,186.49,186.51,12029.0,185.6344,185.7238,185.247,185.2669,12029.0
2025-02-18 12:00:00,186.41,186.5,186.09,186.21,12084.0,185.1675,185.2569,184.8496,184.9689,12084.0
2025-02-18 12:10:00,186.15,186.44,186.12,186.15,6485.0,184.9093,185.1973,184.8794,184.9093,6485.0
2025-02-18 12:20:00,186.15,186.23,186.09,186.22,6202.0,184.9093,184.9887,184.8496,184.9788,6202.0
2025-02-18 12:30:00,186.3,186.48,186.27,186.48,4875.0,185.0583,185.2371,185.0285,185.2371,4875.0
2025-02-18 12:40:00,186.48,186.55,186.29,186.42,4827.0,185.2371,185.3066,185.0483,185.1775,4827.0
2025-02-18 12:50:00,186.56,186.68,186.48,186.48,8753.0,185.3165,185.4357,185.2371,185.2371,8753.0
2025-02-18 13:00:00,186.54,186.79,186.34,186.35,3753.0,185.2967,185.545,185.098,185.1079,3753.0
2025-02-18 13:10:00,186.41,186.41,186.1,186.17,7030.0,185.1675,185.1675,184.8596,184.9291,7030.0
2025-02-18 13:20:00,186.06,186.21,185.79,186.2,19256.0,184.8198,184.9689,184.5516,184.9589,19256.0
2025-02-18 13:30:00,186.04,186.05,185.78,185.89,22600.0,184.8,184.8099,184.5417,184.651,22600.0
2025-02-18 13:40:00,185.84,186.04,185.68,186.04,21198.0,184.6013,184.8,184.4424,184.8,21198.0
2025-02-18 13:50:00,185.98,186.12,185.86,185.87,16258.0,184.7404,184.8794,184.6212,184.6311,16258.0
2025-02-18 14:00:00,185.91,186.03,184.77,185.09,87061.0,184.6708,184.79,183.5384,183.8563,87061.0
2025-02-18 14:10:00,185.11,185.38,184.87,184.9,22988.0,183.8762,184.1444,183.6378,183.6676,22988.0
2025-02-18 14:20:00,184.92,185.82,184.7,185.4,41984.0,183.6874,184.5814,183.4689,184.1642,41984.0
2025-02-18 14:30:00,185.45,185.79,185.39,185.39,10415.0,184.2139,184.5516,184.1543,184.1543,10415.0
2025-02-18 14:40:00,185.41,185.96,185.41,185.87,10458.0,184.1742,184.7205,184.1742,184.6311,10458.0
2025-02-18 14:50:00,186.0,186.21,185.89,185.99,21550.0,184.7602,184.9689,184.651,184.7503,21550.0
2025-02-18 15:00:00,186.08,186.1,185.91,185.96,7990.0,184.8397,184.8596,184.6708,184.7205,7990.0
2025-02-18 15:10:00,185.93,186.12,185.87,185.97,8836.0,184.6907,184.8794,184.6311,184.7304,8836.0
2025-02-18 15:20:00,185.97,186.15,185.9,186.06,7275.0,184.7304,184.9093,184.6609,184.8198,7275.0
2025-02-18 15:30:00,186.02,186.26,185.94,186.01,13326.0,184.7801,185.0185,184.7006,184.7702,13326.0
2025-02-18 15:40:00,186.12,186.17,185.84,185.86,11293.0,184.8794,184.9291,184.6013,184.6212,11293.0
2025-02-18 15:50:00,185.99,187.45,185.95,187.44,117113.0,184.7503,186.2006,184.7106,186.1907,117113.0
2025-02-19 09:30:00,186.18,186.36,185.92,186.09,140133.0,184.9391,185.1179,184.6808,184.8496,140133.0
2025-02-19 09:40:00,186.18,186.32,185.83,185.95,61324.0,184.9391,185.0781,184.5914,184.7106,61324.0
2025-02-19 09:50:00,185.96,186.29,185.93,186.01,45897.0,184.7205,185.0483,184.6907,184.7702,45897.0
2025-02-19 10:00:00,186.06,186.25,185.71,185.88,75680.0,184.8198,185.0086,184.4722,184.641,75680.0
2025-02-19 10:10:00,185.75,186.25,185.75,186.12,20866.0,184.5119,185.0086,184.5119,184.8794,20866.0
2025-02-19 10:20:00,186.11,186.25,185.86,186.19,27449.0,184.8695,185.0086,184.6212,184.949,27449.0
2025-02-19 10:30:00,186.16,186.93,186.16,186.44,53859.0,184.9192,185.6841,184.9192,185.1973,53859.0
2025-02-19 10:40:00,186.47,186.72,186.42,186.58,10684.0,185.2271,185.4755,185.1775,185.3364,10684.0
2025-02-19 10:50:00,186.58,186.59,185.96,186.23,13142.0,185.3364,185.3463,184.7205,184.9887,13142.0
2025-02-19 11:00:00,186.28,186.84,186.28,186.84,17652.0,185.0384,185.5947,185.0384,185.5947,17652.0
2025-02-19 11:10:00,186.81,187.27,186.79,187.19,39173.0,185.5649,186.0218,185.545,185.9423,39173.0
2025-02-19 11:20:00,187.16,187.27,187.01,187.21,14519.0,185.9125,186.0218,185.7635,185.9622,14519.0
2025-02-19 11:30:00,187.16,187.29,187.08,187.21,23168.0,185.9125,186.0417,185.8331,185.9622,23168.0
2025-02-19 11:40:00,187.27,187.73,187.24,187.5,46235.0,186.0218,186.4787,185.992,186.2503,46235.0
2025-02-19 11:50:00,187.53,187.75,187.49,187.71,15060.0,186.2801,186.4986,186.2403,186.4589,15060.0
2025-02-19 12:00:00,187.63,187.93,187.63,187.8,18565.0,186.3794,186.6774,186.3794,186.5483,18565.0
2025-02-19 12:10:00,187.76,187.76,187.38,187.46,10271.0,186.5085,186.5085,186.1311,186.2105,10271.0
2025-02-19 12:20:00,187.36,187.36,187.04,187.12,20657.0,186.1112,186.1112,185.7933,185.8728,20657.0
2025-02-19 12:30:00,187.12,187.21,186.92,187.15,10845.0,185.8728,185.9622,185.6741,185.9026,10845.0
2025-02-19 12:40:00,187.12,187.4,187.12,187.37,23531.0,185.8728,186.1509,185.8728,186.1211,23531.0
2025-02-19 12:50:00,187.5,187.77,187.45,187.61,22480.0,186.2503,186.5185,186.2006,186.3595,22480.0
2025-02-19 13:00:00,187.53,187.61,187.07,187.11,10422.0,186.2801,186.3595,185.8231,185.8629,10422.0
2025-02-19 13:10:00,187.1,187.55,186.79,187.55,29444.0,185.8529,186.2999,185.545,186.2999,29444.0
2025-02-19 13:20:00,187.54,187.65,187.48,187.65,20859.0,186.29,186.3993,186.2304,186.3993,20859.0
2025-02-19 13:30:00,187.7,187.92,187.7,187.89,23087.0,186.4489,186.6675,186.4489,186.6377,23087.0
2025-02-19 13:40:00,187.94,187.99,187.69,187.73,9230.0,186.6873,186.737,186.439,186.4787,9230.0
2025-02-19 13:50:00,187.62,187.69,187.47,187.47,24760.0,186.3695,186.439,186.2205,186.2205,24760.0
2025-02-19 14:00:00,187.46,187.85,187.46,187.63,17437.0,186.2105,186.5979,186.2105,186.3794,17437.0
2025-02-19 14:10:00,187.73,188.8,187.71,188.62,85681.0,186.4787,187.5416,186.4589,187.3628,85681.0
2025-02-19 14:20:00,188.64,188.96,188.48,188.76,43764.0,187.3827,187.7005,187.2237,187.5019,43764.0
2025-02-19 14:30:00,188.65,188.85,188.6,188.76,15452.0,187.3926,187.5913,187.3429,187.5019,15452.0
2025-02-19 14:40:00,188.8,188.91,188.57,188.72,16912.0,187.5416,187.6509,187.3131,187.4621,16912.0
2025-02-19 14:50:00,188.8,189.07,188.79,189.02,42414.0,187.5416,187.8098,187.5317,187.7601,42414.0
2025-02-19 15:00:00,188.93,188.94,188.36,188.36,37889.0,187.6707,187.6807,187.1045,187.1045,37889.0
2025-02-19 15:10:00,188.41,188.86,188.4,188.6,59566.0,187.1542,187.6012,187.1443,187.3429,59566.0
2025-02-19 15:20:00,188.63,188.68,187.8,188.02,58119.0,187.3727,187.4224,186.5483,186.7668,58119.0
2025-02-19 15:30:00,188.11,188.66,188.07,188.35,18892.0,186.8562,187.4025,186.8165,187.0946,18892.0
2025-02-19 15:40:00,188.38,188.52,188.16,188.18,24280.0,187.1244,187.2635,186.9059,186.9257,24280.0
2025-02-19 15:50:00,188.31,188.9,188.31,188.8,62033.0,187.0549,187.6409,187.0549,187.5416,62033.0
2025-02-20 09:30:00,187.47,187.57,187.13,187.31,136193.0,186.2205,186.3198,185.8827,186.0615,136193.0
2025-02-20 09:40:00,187.31,187.34,186.19,186.39,110335.0,186.0615,186.0913,184.949,185.1477,110335.0
2025-02-20 09:50:00,186.33,186.39,184.47,184.64,193333.0,185.0881,185.1477,183.2404,183.4093,193333.0
2025-02-20 10:00:00,184.5,184.81,183.3,184.12,111670.0,183.2702,183.5782,182.0782,182.8928,111670.0
2025-02-20 10:10:00,183.98,185.29,183.89,185.06,66565.0,182.7537,184.055,182.6643,183.8265,66565.0
2025-02-20 10:20:00,185.12,185.42,184.83,185.22,36222.0,183.8861,184.1841,183.598,183.9854,36222.0
2025-02-20 10:30:00,185.22,185.56,184.6,185.03,46286.0,183.9854,184.3232,183.3696,183.7967,46286.0
2025-02-20 10:40:00,184.83,184.92,184.01,184.07,50258.0,183.598,183.6874,182.7835,182.8431,50258.0
2025-02-20 10:50:00,184.05,184.07,183.37,183.61,47958.0,182.8232,182.8431,182.1478,182.3862,47958.0
2025-02-20 11:00:00,183.61,184.39,183.49,184.31,36131.0,182.3862,183.161,182.267,183.0815,36131.0
2025-02-20 11:10:00,184.36,184.6,183.83,183.84,25474.0,183.1312,183.3696,182.6047,182.6146,25474.0
2025-02-20 11:20:00,183.85,184.48,183.84,184.44,29670.0,182.6246,183.2504,182.6146,183.2106,29670.0
2025-02-20 11:30:00,184.5,184.53,183.36,183.93,43718.0,183.2702,183.3,182.1378,182.704,43718.0
2025-02-20 11:40:00,183.76,184.21,183.71,183.71,24874.0,182.5352,182.9822,182.4855,182.4855,24874.0
2025-02-20 11:50:00,183.8,184.08,183.65,183.7,21906.0,182.5749,182.853,182.4259,182.4756,21906.0
2025-02-20 12:00:00,183.65,184.6,183.56,184.5,34568.0,182.4259,183.3696,182.3365,183.2702,34568.0
2025-02-20 12:10:00,184.58,184.97,184.5,184.91,28651.0,183.3497,183.7371,183.2702,183.6775,28651.0
2025-02-20 12:20:00,184.91,185.04,184.79,184.94,17032.0,183.6775,183.8066,183.5583,183.7073,17032.0
2025-02-20 12:30:00,184.92,185.17,184.82,184.82,29378.0,183.6874,183.9358,183.5881,183.5881,29378.0
2025-02-20 12:40:00,184.84,185.2,184.72,184.73,41101.0,183.608,183.9656,183.4888,183.4987,41101.0
2025-02-20 12:50:00,184.79,184.82,184.2,184.25,35585.0,183.5583,183.5881,182.9722,183.0219,35585.0
2025-02-20 13:00:00,184.07,184.44,183.97,184.37,39195.0,182.8431,183.2106,182.7438,183.1411,39195.0
2025-02-20 13:10:00,184.34,184.64,184.16,184.2,28456.0,183.1113,183.4093,182.9325,182.9722,28456.0
2025-02-20 13:20:00,184.16,184.21,183.89,184.16,51333.0,182.9325,182.9822,182.6643,182.9325,51333.0
2025-02-20 13:30:00,184.2,184.61,184.19,184.52,24020.0,182.9722,183.3795,182.9623,183.2901,24020.0
2025-02-20 13:40:00,184.5,184.81,184.41,184.59,24732.0,183.2702,183.5782,183.1808,183.3596,24732.0
2025-02-20 13:50:00,184.61,184.89,184.36,184.76,28240.0,183.3795,183.6576,183.1312,183.5285,28240.0
2025-02-20 14:00:00,184.75,185.05,184.72,185.0,12304.0,183.5186,183.8166,183.4888,183.7669,12304.0
2025-02-20 14:10:00,184.95,185.51,184.95,185.48,40660.0,183.7172,184.2735,183.7172,184.2437,40660.0
2025-02-20 14:20:00,185.5,185.55,185.19,185.25,21986.0,184.2636,184.3132,183.9556,184.0152,21986.0
2025-02-20 14:30:00,185.28,185.3,184.86,184.91,31845.0,184.045,184.0649,183.6278,183.6775,31845.0
2025-02-20 14:40:00,184.91,185.87,184.91,185.84,34813.0,183.6775,184.6311,183.6775,184.6013,34813.0
2025-02-20 14:50:00,185.9,186.16,185.71,185.91,28413.0,184.6609,184.9192,184.4722,184.6708,28413.0
2025-02-20 15:00:00,186.0,186.0,185.71,185.82,64886.0,184.7602,184.7602,184.4722,184.5814,64886.0
2025-02-20 15:10:00,185.81,185.85,185.39,185.84,19697.0,184.5715,184.6112,184.1543,184.6013,19697.0
2025-02-20 15:20:00,185.89,186.1,185.79,185.91,20339.0,184.651,184.8596,184.5516,184.6708,20339.0
2025-02-20 15:30:00,185.94,186.0,185.57,185.66,11013.0,184.7006,184.7602,184.3331,184.4225,11013.0
2025-02-20 15:40:00,185.68,186.32,185.67,186.32,15048.0,184.4424,185.0781,184.4324,185.0781,15048.0
2025-02-20 15:50:00,186.49,186.66,186.06,186.38,128349.0,185.247,185.4159,184.8198,185.1377,128349.0
2025-02-21 09:30:00,186.02,186.05,184.85,185.1,98754.0,184.7801,184.8099,183.6179,183.8662,98754.0
2025-02-21 09:40:00,185.06,185.5,184.7,184.77,61689.0,183.8265,184.2636,183.4689,183.5384,61689.0
2025-02-21 09:50:00,184.77,184.78,184.24,184.43,40682.0,183.5384,183.5484,183.012,183.2007,40682.0
2025-02-21 10:00:00,184.28,184.5,183.55,184.39,83671.0,183.0517,183.2702,182.3266,183.161,83671.0
2025-02-21 10:10:00,184.39,184.62,183.83,183.97,52715.0,183.161,183.3894,182.6047,182.7438,52715.0
2025-02-21 10:20:00,183.95,184.0,182.67,182.97,90178.0,182.7239,182.7736,181.4524,181.7504,90178.0
2025-02-21 10:30:00,182.87,183.15,182.47,182.95,53962.0,181.6511,181.9292,181.2538,181.7306,53962.0
2025-02-21 10:40:00,182.96,182.96,182.0,182.58,68252.0,181.7405,181.7405,180.7869,181.363,68252.0
2025-02-21 10:50:00,182.55,182.96,182.37,182.96,31286.0,181.3332,181.7405,181.1544,181.7405,31286.0
2025-02-21 11:00:00,182.98,183.3,182.56,182.75,55039.0,181.7604,182.0782,181.3432,181.5319,55039.0
2025-02-21 11:10:00,182.66,183.47,182.37,183.28,39055.0,181.4425,182.2471,181.1544,182.0584,39055.0
2025-02-21 11:20:00,183.34,183.55,182.85,183.05,89730.0,182.118,182.3266,181.6312,181.8299,89730.0
2025-02-21 11:30:00,183.04,183.53,182.87,183.47,76911.0,181.82,182.3067,181.6511,182.2471,76911.0
2025-02-21 11:40:00,183.47,183.49,182.71,182.83,23437.0,182.2471,182.267,181.4922,181.6114,23437.0
2025-02-21 11:50:00,182.86,183.22,182.46,182.98,26363.0,181.6412,181.9988,181.2438,181.7604,26363.0
2025-02-21 12:00:00,183.03,183.2,182.72,182.75,8531.0,181.81,181.9789,181.5021,181.5319,8531.0
2025-02-21 12:10:00,182.74,182.74,181.85,181.94,47126.0,181.522,181.522,180.6379,180.7273,47126.0
2025-02-21 12:20:00,181.89,182.11,181.47,181.95,61495.0,180.6776,180.8962,180.2604,180.7372,61495.0
2025-02-21 12:30:00,182.0,182.0,180.87,181.07,72319.0,180.7869,180.7869,179.6644,179.8631,72319.0
2025-02-21 12:40:00,181.07,181.44,180.87,180.99,71788.0,179.8631,180.2306,179.6644,179.7836,71788.0
2025-02-21 12:50:00,181.02,181.02,180.03,180.17,92763.0,179.8134,179.8134,178.83,178.9691,92763.0
2025-02-21 13:00:00,180.23,180.24,179.24,179.27,72022.0,179.0287,179.0386,178.0453,178.0751,72022.0
2025-02-21 13:10:00,179.26,179.93,178.73,179.35,59182.0,178.0652,178.7307,177.5387,178.1546,59182.0
2025-02-21 13:20:00,179.34,179.49,178.67,178.71,41105.0,178.1446,178.2936,177.4791,177.5188,41105.0
2025-02-21 13:30:00,178.65,179.65,178.17,178.92,166318.0,177.4592,178.4526,176.9824,177.7274,166318.0
2025-02-21 13:40:00,179.04,179.16,178.35,178.47,72082.0,177.8466,177.9658,177.1612,177.2804,72082.0
2025-02-21 13:50:00,178.56,178.73,178.15,178.33,44018.0,177.3698,177.5387,176.9626,177.1414,44018.0
2025-02-21 14:00:00,178.28,178.46,177.85,178.23,74090.0,177.0917,177.2705,176.6646,177.042,74090.0
2025-02-21 14:10:00,178.35,178.85,177.98,177.98,42728.0,177.1612,177.6579,176.7937,176.7937,42728.0
2025-02-21 14:20:00,177.93,177.95,176.36,176.6,143353.0,176.744,176.7639,175.1845,175.4229,143353.0
2025-02-21 14:30:00,176.49,177.27,176.36,176.55,53248.0,175.3136,176.0884,175.1845,175.3732,53248.0
2025-02-21 14:40:00,176.51,176.86,176.25,176.62,44421.0,175.3335,175.6812,175.0752,175.4428,44421.0
2025-02-21 14:50:00,176.64,177.28,176.64,176.7,44370.0,175.4626,176.0984,175.4626,175.5222,44370.0
2025-02-21 15:00:00,176.69,177.02,176.45,176.66,30513.0,175.5123,175.8401,175.2739,175.4825,30513.0
2025-02-21 15:10:00,176.65,177.1,176.4,176.96,32958.0,175.4726,175.9196,175.2242,175.7805,32958.0
2025-02-21 15:20:00,176.87,177.27,176.78,177.22,192233.0,175.6911,176.0884,175.6017,176.0388,192233.0
2025-02-21 15:30:00,177.28,177.5,176.97,177.3,53804.0,176.0984,176.3169,175.7904,176.1182,53804.0
2025-02-21 15:40:00,177.31,177.31,176.48,176.84,77190.0,176.1282,176.1282,175.3037,175.6613,77190.0
2025-02-21 15:50:00,176.99,177.2,176.28,176.7,167652.0,175.8103,176.0189,175.105,175.5222,167652.0
2025-02-24 09:30:00,178.39,179.32,177.64,177.77,224806.0,177.201,178.1248,176.456,176.5851,224806.0
2025-02-24 09:40:00,177.78,178.05,176.99,177.18,97585.0,176.595,176.8632,175.8103,175.999,97585.0
2025-02-24 09:50:00,177.21,177.21,175.49,175.55,97895.0,176.0288,176.0288,174.3203,174.3799,97895.0
2025-02-24 10:00:00,175.52,175.91,173.55,174.81,175430.0,174.3501,174.7375,172.3932,173.6448,175430.0
2025-02-24 10:10:00,174.82,176.05,174.78,175.2,101022.0,173.6548,174.8766,173.615,174.0322,101022.0
2025-02-24 10:20:00,175.21,175.93,174.72,174.87,31391.0,174.0422,174.7574,173.5554,173.7044,31391.0
2025-02-24 10:30:00,174.92,175.21,174.45,174.83,43194.0,173.7541,174.0422,173.2872,173.6647,43194.0
2025-02-24 10:40:00,174.83,175.14,174.3,174.72,25552.0,173.6647,173.9726,173.1382,173.5554,25552.0
2025-02-24 10:50:00,174.86,175.09,173.75,174.69,36780.0,173.6945,173.923,172.5919,173.5256,36780.0
2025-02-24 11:00:00,174.61,175.43,174.43,174.99,49104.0,173.4462,174.2607,173.2674,173.8236,49104.0
2025-02-24 11:10:00,175.03,175.71,174.83,175.64,33087.0,173.8634,174.5388,173.6647,174.4693,33087.0
2025-02-24 11:20:00,175.75,176.98,175.62,176.77,61723.0,174.5786,175.8004,174.4494,175.5918,61723.0
2025-02-24 11:30:00,176.76,177.15,176.18,176.19,40134.0,175.5818,175.9692,175.0057,175.0156,40134.0
2025-02-24 11:40:00,176.24,177.33,176.21,177.07,56284.0,175.0653,176.148,175.0355,175.8898,56284.0
2025-02-24 11:50:00,176.9,177.21,176.49,176.55,35720.0,175.7209,176.0288,175.3136,175.3732,35720.0
2025-02-24 12:00:00,176.55,177.35,176.55,177.04,28024.0,175.3732,176.1679,175.3732,175.86,28024.0
2025-02-24 12:10:00,177.04,177.88,176.89,177.81,24232.0,175.86,176.6944,175.711,176.6248,24232.0
2025-02-24 12:20:00,177.81,178.03,177.55,177.6,34326.0,176.6248,176.8434,176.3666,176.4162,34326.0
2025-02-24 12:30:00,177.56,177.86,177.24,177.81,23275.0,176.3765,176.6745,176.0586,176.6248,23275.0
2025-02-24 12:40:00,177.81,178.24,177.75,177.91,20572.0,176.6248,177.052,176.5652,176.7242,20572.0
2025-02-24 12:50:00,177.9,177.9,177.13,177.18,16020.0,176.7142,176.7142,175.9494,175.999,16020.0
2025-02-24 13:00:00,177.19,177.58,177.14,177.48,17336.0,176.009,176.3964,175.9593,176.297,17336.0
2025-02-24 13:10:00,177.55,178.14,177.25,177.89,19185.0,176.3666,176.9526,176.0686,176.7043,19185.0
2025-02-24 13:20:00,177.98,178.1,177.66,177.88,14191.0,176.7937,176.9129,176.4758,176.6944,14191.0
2025-02-24 13:30:00,177.9,177.96,177.61,177.9,3084.0,176.7142,176.7738,176.4262,176.7142,3084.0
2025-02-24 13:40:00,177.89,178.04,177.45,177.56,21468.0,176.7043,176.8533,176.2672,176.3765,21468.0
2025-02-24 13:50:00,177.55,177.64,177.01,177.26,26575.0,176.3666,176.456,175.8302,176.0785,26575.0
2025-02-24 14:00:00,177.26,177.95,177.26,177.36,14403.0,176.0785,176.7639,176.0785,176.1778,14403.0
2025-02-24 14:10:00,177.36,177.36,176.76,176.76,32204.0,176.1778,176.1778,175.5818,175.5818,32204.0
2025-02-24 14:20:00,176.75,176.99,176.58,176.71,15268.0,175.5719,175.8103,175.403,175.5322,15268.0
2025-02-24 14:30:00,176.79,177.21,176.79,176.85,20994.0,175.6116,176.0288,175.6116,175.6712,20994.0
2025-02-24 14:40:00,176.83,176.85,176.38,176.62,8499.0,175.6514,175.6712,175.2044,175.4428,8499.0
2025-02-24 14:50:00,176.51,176.72,176.12,176.42,35454.0,175.3335,175.5421,174.9461,175.2441,35454.0
2025-02-24 15:00:00,176.49,176.5,175.82,176.37,53619.0,175.3136,175.3236,174.6481,175.1944,53619.0
2025-02-24 15:10:00,176.33,176.69,176.06,176.36,40903.0,175.1547,175.5123,174.8865,175.1845,40903.0
2025-02-24 15:20:00,176.44,176.6,175.8,175.83,36269.0,175.264,175.4229,174.6282,174.658,36269.0
2025-02-24 15:30:00,175.9,176.4,175.87,175.96,19292.0,174.7276,175.2242,174.6978,174.7872,19292.0
2025-02-24 15:40:00,175.81,176.01,175.45,175.87,40870.0,174.6382,174.8368,174.2806,174.6978,40870.0
2025-02-24 15:50:00,175.94,175.98,173.69,174.19,185736.0,174.7673,174.807,172.5323,173.029,185736.0
2025-02-25 09:30:00,174.11,174.71,173.5,174.6,130440.0,172.9495,173.5455,172.3436,173.4362,130440.0
2025-02-25 09:40:00,174.47,174.48,172.85,173.05,77705.0,173.3071,173.317,171.6979,171.8966,77705.0
2025-02-25 09:50:00,173.15,173.15,171.53,172.43,133282.0,171.9959,171.9959,170.3867,171.2807,133282.0
2025-02-25 10:00:00,172.36,172.45,170.58,171.13,182571.0,171.2112,171.3006,169.443,169.9894,182571.0
2025-02-25 10:10:00,171.13,171.51,169.2,169.22,198156.0,169.9894,170.3668,168.0722,168.0921,198156.0
2025-02-25 10:20:00,169.28,169.75,168.38,168.53,168596.0,168.1517,168.6186,167.2577,167.4067,168596.0
2025-02-25 10:30:00,168.6,169.88,168.24,169.73,149023.0,167.4762,168.7477,167.1186,168.5987,149023.0
2025-02-25 10:40:00,169.79,170.21,169.15,169.83,120324.0,168.6583,169.0755,168.0226,168.698,120324.0
2025-02-25 10:50:00,169.98,170.79,169.72,169.83,117308.0,168.847,169.6516,168.5888,168.698,117308.0
2025-02-25 11:00:00,169.84,169.84,168.76,169.31,90139.0,168.708,168.708,167.6352,168.1815,90139.0
2025-02-25 11:10:00,169.4,169.8,169.15,169.39,43446.0,168.2709,168.6682,168.0226,168.261,43446.0
2025-02-25 11:20:00,169.33,169.54,168.46,168.62,42225.0,168.2014,168.41,167.3372,167.4961,42225.0
2025-02-25 11:30:00,168.75,168.98,167.44,168.89,122488.0,167.6252,167.8537,166.324,167.7643,122488.0
2025-02-25 11:40:00,168.75,169.74,168.38,169.69,38736.0,167.6252,168.6086,167.2577,168.559,38736.0
2025-02-25 11:50:00,169.78,171.09,169.68,170.64,145750.0,168.6484,169.9496,168.549,169.5026,145750.0
2025-02-25 12:00:00,170.53,170.77,170.06,170.08,52113.0,169.3934,169.6318,168.9265,168.9464,52113.0
2025-02-25 12:10:00,170.34,170.58,170.08,170.17,63632.0,169.2046,169.443,168.9464,169.0358,63632.0
2025-02-25 12:20:00,170.12,171.02,169.67,171.0,57132.0,168.9861,169.8801,168.5391,169.8602,57132.0
2025-02-25 12:30:00,171.02,171.59,170.84,171.4,70528.0,169.8801,170.4463,169.7013,170.2576,70528.0
2025-02-25 12:40:00,171.38,171.77,171.22,171.44,52710.0,170.2377,170.6251,170.0788,170.2973,52710.0
2025-02-25 12:50:00,171.39,172.0,171.39,172.0,28730.0,170.2476,170.8536,170.2476,170.8536,28730.0
2025-02-25 13:00:00,172.0,173.2,172.0,172.82,57513.0,170.8536,172.0456,170.8536,171.6681,57513.0
2025-02-25 13:10:00,172.78,172.94,171.84,171.85,51720.0,171.6284,171.7873,170.6946,170.7046,51720.0
2025-02-25 13:20:00,171.83,172.25,171.02,171.05,38818.0,170.6847,171.1019,169.8801,169.9099,38818.0
2025-02-25 13:30:00,171.0,172.75,170.97,172.75,32000.0,169.8602,171.5986,169.8304,171.5986,32000.0
2025-02-25 13:40:00,172.63,172.94,172.53,172.64,40207.0,171.4794,171.7873,171.38,171.4893,40207.0
2025-02-25 13:50:00,172.44,172.69,171.84,171.92,21869.0,171.2906,171.539,170.6946,170.7741,21869.0
2025-02-25 14:00:00,171.86,171.95,171.6,171.75,12242.0,170.7145,170.8039,170.4562,170.6052,12242.0
2025-02-25 14:10:00,171.67,171.67,170.49,171.15,64369.0,170.5258,170.5258,169.3536,170.0092,64369.0
2025-02-25 14:20:00,171.05,171.05,170.45,170.5,12417.0,169.9099,169.9099,169.3139,169.3636,12417.0
2025-02-25 14:30:00,170.45,172.26,170.43,172.19,38153.0,169.3139,171.1118,169.294,171.0423,38153.0
2025-02-25 14:40:00,172.24,172.64,171.79,172.29,30467.0,171.092,171.4893,170.645,171.1416,30467.0
2025-02-25 14:50:00,172.29,172.59,172.27,172.42,12599.0,171.1416,171.4396,171.1218,171.2708,12599.0
2025-02-25 15:00:00,172.37,172.89,172.06,172.51,43907.0,171.2211,171.7376,170.9132,171.3602,43907.0
2025-02-25 15:10:00,172.49,172.8,171.97,172.78,34922.0,171.3403,171.6482,170.8238,171.6284,34922.0
2025-02-25 15:20:00,172.94,173.62,172.72,172.89,59647.0,171.7873,172.4628,171.5688,171.7376,59647.0
2025-02-25 15:30:00,172.99,172.99,171.55,171.55,49907.0,171.837,171.837,170.4066,170.4066,49907.0
2025-02-25 15:40:00,171.56,171.92,171.23,171.87,52083.0,170.4165,170.7741,170.0887,170.7244,52083.0
2025-02-25 15:50:00,171.78,172.19,170.95,171.49,138056.0,170.635,171.0423,169.8106,170.347,138056.0
2025-02-26 09:30:00,172.91,173.42,172.18,173.31,164789.0,171.7575,172.2641,171.0324,172.1548,164789.0
2025-02-26 09:40:00,173.36,174.05,172.42,174.0,82691.0,172.2045,172.8899,171.2708,172.8402,82691.0
2025-02-26 09:50:00,174.0,174.56,173.89,174.46,111811.0,172.8402,173.3965,172.731,173.2972,111811.0
2025-02-26 10:00:00,174.5,174.78,174.08,174.78,119825.0,173.3369,173.615,172.9197,173.615,119825.0
2025-02-26 10:10:00,174.71,175.77,174.62,175.68,82978.0,173.5455,174.5984,173.4561,174.509,82978.0
2025-02-26 10:20:00,175.67,175.81,174.5,174.64,104475.0,174.4991,174.6382,173.3369,173.476,104475.0
2025-02-26 10:30:00,174.7,175.54,174.7,174.96,26647.0,173.5356,174.37,173.5356,173.7938,26647.0
2025-02-26 10:40:00,175.0,175.65,174.95,175.42,24597.0,173.8336,174.4792,173.7839,174.2508,24597.0
2025-02-26 10:50:00,175.39,175.77,175.04,175.49,41936.0,174.221,174.5984,173.8733,174.3203,41936.0
2025-02-26 11:00:00,175.68,176.06,175.48,175.93,29649.0,174.509,174.8865,174.3104,174.7574,29649.0
2025-02-26 11:10:00,176.05,176.12,175.75,175.86,33622.0,174.8766,174.9461,174.5786,174.6878,33622.0
2025-02-26 11:20:00,175.95,175.98,175.33,175.33,33887.0,174.7772,174.807,174.1614,174.1614,33887.0
2025-02-26 11:30:00,175.31,175.94,174.82,175.81,58392.0,174.1415,174.7673,173.6548,174.6382,58392.0
2025-02-26 11:40:00,175.82,175.93,174.98,175.39,25908.0,174.6481,174.7574,173.8137,174.221,25908.0
2025-02-26 11:50:00,175.48,175.83,174.57,174.67,31307.0,174.3104,174.658,173.4064,173.5058,31307.0
2025-02-26 12:00:00,174.73,175.6,174.45,175.15,31671.0,173.5654,174.4296,173.2872,173.9826,31671.0
2025-02-26 12:10:00,175.27,175.93,174.87,175.26,22371.0,174.1018,174.7574,173.7044,174.0918,22371.0
2025-02-26 12:20:00,175.26,175.38,174.77,175.21,24793.0,174.0918,174.211,173.6051,174.0422,24793.0
2025-02-26 12:30:00,175.38,175.6,174.01,174.13,76381.0,174.211,174.4296,172.8502,172.9694,76381.0
2025-02-26 12:40:00,174.14,174.34,173.68,173.82,66939.0,172.9793,173.178,172.5224,172.6614,66939.0
2025-02-26 12:50:00,173.83,173.83,172.25,172.69,78551.0,172.6714,172.6714,171.1019,171.539,78551.0
2025-02-26 13:00:00,172.64,172.87,172.0,172.55,77532.0,171.4893,171.7178,170.8536,171.3999,77532.0
2025-02-26 13:10:00,172.6,172.74,171.73,172.27,61594.0,171.4496,171.5886,170.5854,171.1218,61594.0
2025-02-26 13:20:00,172.31,172.64,171.17,171.17,61962.0,171.1615,171.4893,170.0291,170.0291,61962.0
2025-02-26 13:30:00,171.17,171.76,171.03,171.03,49700.0,170.0291,170.6152,169.89,169.89,49700.0
2025-02-26 13:40:00,171.11,171.27,170.45,170.57,63698.0,169.9695,170.1284,169.3139,169.4331,63698.0
2025-02-26 13:50:00,170.55,170.75,169.65,170.09,75504.0,169.4132,169.6119,168.5192,168.9563,75504.0
2025-02-26 14:00:00,169.81,170.64,169.43,169.6,47714.0,168.6782,169.5026,168.3007,168.4696,47714.0
2025-02-26 14:10:00,169.78,170.43,169.51,170.43,18881.0,168.6484,169.294,168.3802,169.294,18881.0
2025-02-26 14:20:00,170.42,171.13,170.38,170.78,31462.0,169.2841,169.9894,169.2444,169.6417,31462.0
2025-02-26 14:30:00,170.62,171.38,170.61,171.35,20033.0,169.4828,170.2377,169.4728,170.2079,20033.0
2025-02-26 14:40:00,171.3,171.82,171.22,171.27,37964.0,170.1582,170.6748,170.0788,170.1284,37964.0
2025-02-26 14:50:00,171.22,171.36,170.1,170.17,83604.0,170.0788,170.2178,168.9662,169.0358,83604.0
2025-02-26 15:00:00,170.22,170.8,169.94,170.71,34074.0,169.0854,169.6616,168.8073,169.5722,34074.0
2025-02-26 15:10:00,170.76,171.0,170.37,170.76,25812.0,169.6218,169.8602,169.2344,169.6218,25812.0
2025-02-26 15:20:00,170.71,171.19,170.43,170.92,17276.0,169.5722,170.049,169.294,169.7808,17276.0
2025-02-26 15:30:00,170.7,171.32,170.53,171.26,21046.0,169.5622,170.1781,169.3934,170.1185,21046.0
2025-02-26 15:40:00,171.25,172.35,171.07,171.99,58756.0,170.1086,171.2012,169.9298,170.8436,58756.0
2025-02-26 15:50:00,172.09,172.09,171.02,171.64,112339.0,170.943,170.943,169.8801,170.496,112339.0
2025-02-27 09:30:00,173.66,174.68,173.47,173.87,129081.0,172.5025,173.5157,172.3138,172.7111,129081.0
2025-02-27 09:40:00,173.88,173.88,172.16,172.56,110635.0,172.721,172.721,171.0125,171.4098,110635.0
2025-02-27 09:50:00,172.53,172.68,169.6,169.87,161396.0,171.38,171.529,168.4696,168.7378,161396.0
2025-02-27 10:00:00,169.82,169.9,168.15,169.56,196917.0,168.6881,168.7676,167.0292,168.4298,196917.0
2025-02-27 10:10:00,169.8,171.82,169.55,171.7,101959.0,168.6682,170.6748,168.4199,170.5556,101959.0
2025-02-27 10:20:00,171.6,173.37,171.39,172.45,64656.0,170.4562,172.2144,170.2476,171.3006,64656.0
2025-02-27 10:30:00,172.37,172.62,170.86,172.26,75741.0,171.2211,171.4694,169.7212,171.1118,75741.0
2025-02-27 10:40:00,172.25,172.56,171.62,172.26,29147.0,171.1019,171.4098,170.4761,171.1118,29147.0
2025-02-27 10:50:00,172.18,172.22,170.62,170.66,62102.0,171.0324,171.0721,169.4828,169.5225,62102.0
2025-02-27 11:00:00,170.62,171.54,170.62,171.12,31243.0,169.4828,170.3966,169.4828,169.9794,31243.0
2025-02-27 11:10:00,171.2,173.04,171.2,172.82,52561.0,170.0589,171.8866,170.0589,171.6681,52561.0
2025-02-27 11:20:00,172.93,173.07,171.15,171.35,70047.0,171.7774,171.9164,170.0092,170.2079,70047.0
2025-02-27 11:30:00,171.32,171.97,171.2,171.45,43902.0,170.1781,170.8238,170.0589,170.3072,43902.0
2025-02-27 11:40:00,171.46,171.65,170.88,171.04,20338.0,170.3172,170.5059,169.741,169.9,20338.0
2025-02-27 11:50:00,171.04,171.04,169.75,169.82,46267.0,169.9,169.9,168.6186,168.6881,46267.0
2025-02-27 12:00:00,169.83,170.32,169.64,169.82,25966.0,168.698,169.1848,168.5093,168.6881,25966.0
2025-02-27 12:10:00,169.72,170.12,169.2,169.22,65035.0,168.5888,168.9861,168.0722,168.0921,65035.0
2025-02-27 12:20:00,169.2,171.16,168.98,171.16,48257.0,168.0722,170.0192,167.8537,170.0192,48257.0
2025-02-27 12:30:00,171.19,171.58,170.92,171.1,37933.0,170.049,170.4364,169.7808,169.9596,37933.0
2025-02-27 12:40:00,171.11,171.11,169.88,170.14,57236.0,169.9695,169.9695,168.7477,169.006,57236.0
2025-02-27 12:50:00,170.12,170.81,169.82,170.4,27029.0,168.9861,169.6715,168.6881,169.2642,27029.0
2025-02-27 13:00:00,170.95,171.5,170.63,170.98,36794.0,169.8106,170.3569,169.4927,169.8404,36794.0
2025-02-27 13:10:00,170.94,171.98,170.94,171.72,31585.0,169.8006,170.8337,169.8006,170.5754,31585.0
2025-02-27 13:20:00,171.63,172.13,171.41,171.74,29981.0,170.486,170.9827,170.2675,170.5953,29981.0
2025-02-27 13:30:00,171.72,172.0,171.53,171.85,22401.0,170.5754,170.8536,170.3867,170.7046,22401.0
2025-02-27 13:40:00,171.98,171.98,171.18,171.58,17537.0,170.8337,170.8337,170.039,170.4364,17537.0
2025-02-27 13:50:00,171.55,171.8,170.85,170.85,17599.0,170.4066,170.6549,169.7112,169.7112,17599.0
2025-02-27 14:00:00,170.97,170.97,170.37,170.51,46945.0,169.8304,169.8304,169.2344,169.3735,46945.0
2025-02-27 14:10:00,170.52,170.67,169.43,169.78,30636.0,169.3834,169.5324,168.3007,168.6484,30636.0
2025-02-27 14:20:00,169.9,170.07,168.34,168.35,51913.0,168.7676,168.9364,167.218,167.2279,51913.0
2025-02-27 14:30:00,168.35,168.35,166.7,167.13,103182.0,167.2279,167.2279,165.5889,166.016,103182.0
2025-02-27 14:40:00,167.23,167.44,166.26,166.96,63796.0,166.1154,166.324,165.1518,165.8472,63796.0
2025-02-27 14:50:00,167.06,167.64,166.68,167.11,53528.0,165.9465,166.5226,165.569,165.9962,53528.0
2025-02-27 15:00:00,166.99,167.16,165.32,165.56,138983.0,165.877,166.0458,164.2181,164.4565,138983.0
2025-02-27 15:10:00,165.65,165.87,164.84,164.97,144519.0,164.5459,164.7644,163.7413,163.8704,144519.0
2025-02-27 15:20:00,164.75,165.99,164.46,164.46,119541.0,163.6519,164.8836,163.3638,163.3638,119541.0
2025-02-27 15:30:00,164.82,165.6,164.6,164.69,58777.0,163.7214,164.4962,163.5029,163.5923,58777.0
2025-02-27 15:40:00,164.69,164.92,164.14,164.75,68265.0,163.5923,163.8208,163.046,163.6519,68265.0
2025-02-27 15:50:00,164.73,165.1,163.1,163.46,272731.0,163.632,163.9996,162.0129,162.3705,272731.0
2025-02-28 09:30:00,163.76,163.94,161.85,163.58,281809.0,162.6685,162.8473,160.7712,162.4897,281809.0
2025-02-28 09:40:00,163.46,164.36,162.8,163.44,145252.0,162.3705,163.2645,161.7149,162.3506,145252.0
2025-02-28 09:50:00,163.5,164.18,163.03,164.12,84836.0,162.4102,163.0857,161.9434,163.0261,84836.0
2025-02-28 10:00:00,164.07,164.91,163.46,164.69,104785.0,162.9764,163.8108,162.3705,163.5923,104785.0
2025-02-28 10:10:00,164.69,165.42,164.19,164.22,81097.0,163.5923,164.3174,163.0956,163.1254,81097.0
2025-02-28 10:20:00,164.13,166.09,163.97,166.09,69717.0,163.036,164.983,162.8771,164.983,69717.0
2025-02-28 10:30:00,166.06,166.34,165.18,165.57,69960.0,164.9532,165.2313,164.079,164.4664,69960.0
2025-02-28 10:40:00,165.54,165.97,164.99,165.4,31553.0,164.4366,164.8638,163.8903,164.2976,31553.0
2025-02-28 10:50:00,165.47,166.51,165.42,166.47,43006.0,164.3671,165.4002,164.3174,165.3604,43006.0
2025-02-28 11:00:00,166.59,166.6,165.95,166.2,31873.0,165.4796,165.4896,164.8439,165.0922,31873.0
2025-02-28 11:10:00,166.15,166.15,164.43,165.17,57992.0,165.0426,165.0426,163.334,164.0691,57992.0
2025-02-28 11:20:00,165.2,165.6,164.12,164.2,40619.0,164.0989,164.4962,163.0261,163.1056,40619.0
2025-02-28 11:30:00,164.05,165.6,163.94,165.35,42386.0,162.9566,164.4962,162.8473,164.2479,42386.0
2025-02-28 11:40:00,165.37,166.02,165.34,165.81,20250.0,164.2678,164.9134,164.238,164.7048,20250.0
2025-02-28 11:50:00,165.96,165.96,165.0,165.22,24946.0,164.8538,164.8538,163.9002,164.1188,24946.0
2025-02-28 12:00:00,165.17,165.29,164.51,164.53,25831.0,164.0691,164.1883,163.4135,163.4334,25831.0
2025-02-28 12:10:00,164.74,165.94,164.73,165.94,25742.0,163.642,164.834,163.632,164.834,25742.0
2025-02-28 12:20:00,165.84,165.98,164.47,164.87,20867.0,164.7346,164.8737,163.3738,163.7711,20867.0
2025-02-28 12:30:00,164.99,164.99,164.3,164.66,24521.0,163.8903,163.8903,163.2049,163.5625,24521.0
2025-02-28 12:40:00,164.62,164.68,162.69,162.74,118553.0,163.5228,163.5824,161.6056,161.6553,118553.0
2025-02-28 12:50:00,162.54,163.6,162.11,162.11,103037.0,161.4566,162.5096,161.0295,161.0295,103037.0
2025-02-28 13:00:00,162.06,163.04,161.93,162.39,56807.0,160.9798,161.9533,160.8507,161.3076,56807.0
2025-02-28 13:10:00,162.16,162.87,161.17,161.28,167209.0,161.0792,161.7844,160.0957,160.205,167209.0
2025-02-28 13:20:00,161.31,163.04,161.12,163.0,127295.0,160.2348,161.9533,160.0461,161.9136,127295.0
2025-02-28 13:30:00,162.95,164.06,162.69,164.01,110202.0,161.8639,162.9665,161.6056,162.9168,110202.0
2025-02-28 13:40:00,163.99,164.52,163.39,163.83,59284.0,162.897,163.4234,162.301,162.738,59284.0
2025-02-28 13:50:00,163.8,164.27,162.09,162.18,94017.0,162.7082,163.1751,161.0096,161.099,94017.0
2025-02-28 14:00:00,162.07,163.29,162.02,163.01,68159.0,160.9898,162.2016,160.9401,161.9235,68159.0
2025-02-28 14:10:00,163.02,163.88,162.64,163.82,57732.0,161.9334,162.7877,161.556,162.7281,57732.0
2025-02-28 14:20:00,163.83,163.9,162.88,163.81,29025.0,162.738,162.8076,161.7944,162.7182,29025.0
2025-02-28 14:30:00,163.63,165.23,163.6,164.94,102090.0,162.5394,164.1287,162.5096,163.8406,102090.0
2025-02-28 14:40:00,164.93,165.71,164.76,165.56,41098.0,163.8307,164.6055,163.6618,164.4565,41098.0
2025-02-28 14:50:00,165.54,165.94,165.16,165.89,45997.0,164.4366,164.834,164.0592,164.7843,45997.0
2025-02-28 15:00:00,165.85,166.8,165.6,166.57,63984.0,164.7446,165.6882,164.4962,165.4598,63984.0
2025-02-28 15:10:00,166.65,166.73,166.0,166.08,53732.0,165.5392,165.6187,164.8936,164.973,53732.0
2025-02-28 15:20:00,166.0,167.13,165.46,167.11,45330.0,164.8936,166.016,164.3572,165.9962,45330.0
2025-02-28 15:30:00,167.0,167.04,165.68,166.6,55451.0,165.8869,165.9266,164.5757,165.4896,55451.0
2025-02-28 15:40:00,166.64,167.95,166.64,167.92,104344.0,165.5293,166.8306,165.5293,166.8008,104344.0
2025-02-28 15:50:00,168.0,171.37,167.93,170.82,349580.0,166.8802,170.2278,166.8107,169.6814,349580.0
2025-03-03 09:30:00,172.59,173.62,171.68,171.94,173112.0,171.4396,172.4628,170.5357,170.794,173112.0
2025-03-03 09:40:00,171.84,172.16,170.81,170.95,157977.0,170.6946,171.0125,169.6715,169.8106,157977.0
2025-03-03 09:50:00,170.98,171.2,169.42,169.89,126770.0,169.8404,170.0589,168.2908,168.7576,126770.0
2025-03-03 10:00:00,169.64,170.17,168.0,168.96,162790.0,168.5093,169.0358,166.8802,167.8338,162790.0
2025-03-03 10:10:00,168.85,169.92,168.59,169.12,55018.0,167.7246,168.7874,167.4663,167.9928,55018.0
2025-03-03 10:20:00,169.28,170.84,169.22,170.84,56609.0,168.1517,169.7013,168.0921,169.7013,56609.0
2025-03-03 10:30:00,170.81,171.21,169.59,170.4,87870.0,169.6715,170.0688,168.4596,169.2642,87870.0
2025-03-03 10:40:00,170.45,171.68,169.92,170.19,58018.0,169.3139,170.5357,168.7874,169.0556,58018.0
2025-03-03 10:50:00,170.4,170.68,169.2,169.37,16744.0,169.2642,169.5424,168.0722,168.2411,16744.0
2025-03-03 11:00:00,169.53,170.34,169.42,169.84,23038.0,168.4,169.2046,168.2908,168.708,23038.0
2025-03-03 11:10:00,170.05,170.49,169.3,170.28,22151.0,168.9166,169.3536,168.1716,169.145,22151.0
2025-03-03 11:20:00,170.43,171.16,169.36,169.36,34059.0,169.294,170.0192,168.2312,168.2312,34059.0
2025-03-03 11:30:00,169.47,169.69,168.55,168.7,61088.0,168.3404,168.559,167.4266,167.5756,61088.0
2025-03-03 11:40:00,168.7,169.55,168.25,169.51,44408.0,167.5756,168.4199,167.1286,168.3802,44408.0
2025-03-03 11:50:00,169.71,170.24,169.59,169.94,54523.0,168.5788,169.1053,168.4596,168.8073,54523.0
2025-03-03 12:00:00,169.75,170.48,169.6,170.02,25480.0,168.6186,169.3437,168.4696,168.8868,25480.0
2025-03-03 12:10:00,170.24,170.8,170.05,170.67,21884.0,169.1053,169.6616,168.9166,169.5324,21884.0
2025-03-03 12:20:00,170.74,170.8,170.25,170.58,9906.0,169.602,169.6616,169.1152,169.443,9906.0
2025-03-03 12:30:00,170.41,170.69,169.99,170.47,15209.0,169.2742,169.5523,168.857,169.3338,15209.0
2025-03-03 12:40:00,170.35,170.84,169.59,170.09,14238.0,169.2146,169.7013,168.4596,168.9563,14238.0
2025-03-03 12:50:00,170.11,170.12,168.5,169.03,44651.0,168.9762,168.9861,167.3769,167.9034,44651.0
2025-03-03 13:00:00,168.98,169.06,167.11,167.21,74881.0,167.8537,167.9332,165.9962,166.0955,74881.0
2025-03-03 13:10:00,167.0,167.27,166.51,167.0,84587.0,165.8869,166.1551,165.4002,165.8869,84587.0
2025-03-03 13:20:00,167.15,167.45,165.44,165.69,56741.0,166.0359,166.3339,164.3373,164.5856,56741.0
2025-03-03 13:30:00,165.8,166.14,165.09,165.27,61732.0,164.6949,165.0326,163.9896,164.1684,61732.0
2025-03-03 13:40:00,165.27,167.27,165.27,166.17,100690.0,164.1684,166.1551,164.1684,165.0624,100690.0
2025-03-03 13:50:00,166.02,166.71,165.74,166.55,20049.0,164.9134,165.5988,164.6353,165.4399,20049.0
2025-03-03 14:00:00,166.43,167.44,166.42,167.01,49665.0,165.3207,166.324,165.3108,165.8968,49665.0
2025-03-03 14:10:00,167.01,167.18,165.88,165.91,53662.0,165.8968,166.0657,164.7744,164.8042,53662.0
2025-03-03 14:20:00,165.92,166.58,165.78,165.99,27393.0,164.8141,165.4697,164.675,164.8836,27393.0
2025-03-03 14:30:00,166.21,167.11,166.18,166.96,46904.0,165.1022,165.9962,165.0724,165.8472,46904.0
2025-03-03 14:40:00,167.26,167.81,165.98,166.06,59460.0,166.1452,166.6915,164.8737,164.9532,59460.0
2025-03-03 14:50:00,166.32,166.37,163.8,163.88,154120.0,165.2114,165.2611,162.7082,162.7877,154120.0
2025-03-03 15:00:00,163.82,163.82,161.6,161.7,152166.0,162.7281,162.7281,160.5229,160.6222,152166.0
2025-03-03 15:10:00,161.95,161.96,160.44,160.91,140838.0,160.8706,160.8805,159.3706,159.8375,140838.0
2025-03-03 15:20:00,161.0,161.19,159.37,159.7,133766.0,159.9269,160.1156,158.3077,158.6355,133766.0
2025-03-03 15:30:00,159.93,160.81,159.0,159.06,131042.0,158.864,159.7381,157.9402,157.9998,131042.0
2025-03-03 15:40:00,159.23,160.62,158.57,160.21,154371.0,158.1687,159.5494,157.5131,159.1421,154371.0
2025-03-03 15:50:00,160.16,162.15,159.86,162.04,187480.0,159.0925,161.0692,158.7945,160.96,187480.0
2025-03-04 09:30:00,158.46,158.85,157.03,157.91,375782.0,157.4038,157.7912,155.9833,156.8575,375782.0
2025-03-04 09:40:00,157.9,158.62,156.71,157.06,175034.0,156.8475,157.5627,155.6655,156.0131,175034.0
2025-03-04 09:50:00,157.06,157.11,155.03,155.13,204239.0,156.0131,156.0628,153.9967,154.096,204239.0
2025-03-04 10:00:00,155.0,155.47,154.06,154.18,162313.0,153.9669,154.4337,153.0331,153.1523,162313.0
2025-03-04 10:10:00,154.0,154.75,152.37,152.61,169247.0,152.9735,153.7185,151.3544,151.5928,169247.0
2025-03-04 10:20:00,152.83,154.5,152.21,154.17,138408.0,151.8113,153.4702,151.1955,153.1424,138408.0
2025-03-04 10:30:00,154.04,155.4,153.95,154.41,178361.0,153.0133,154.3642,152.9239,153.3808,178361.0
2025-03-04 10:40:00,154.29,155.1,153.51,154.5,114428.0,153.2616,154.0662,152.4868,153.4702,114428.0
2025-03-04 10:50:00,154.49,154.49,153.18,153.81,43882.0,153.4603,153.4603,152.159,152.7848,43882.0
2025-03-04 11:00:00,153.68,154.25,152.47,152.62,97540.0,152.6557,153.2219,151.4537,151.6027,97540.0
2025-03-04 11:10:00,152.66,154.53,152.43,153.33,70010.0,151.6425,153.5,151.414,152.308,70010.0
2025-03-04 11:20:00,153.34,153.96,152.26,152.86,78355.0,152.3179,152.9338,151.2451,151.8411,78355.0
2025-03-04 11:30:00,152.81,154.0,152.8,153.43,49612.0,151.7915,152.9735,151.7815,152.4073,49612.0
2025-03-04 11:40:00,153.33,155.24,153.32,155.13,57659.0,152.308,154.2053,152.2981,154.096,57659.0
2025-03-04 11:50:00,154.92,155.84,154.54,155.34,76556.0,153.8874,154.8013,153.5099,154.3046,76556.0
2025-03-04 12:00:00,155.55,155.77,154.8,155.07,73401.0,154.5132,154.7317,153.7682,154.0364,73401.0
2025-03-04 12:10:00,155.2,156.04,155.2,155.96,43502.0,154.1655,154.9999,154.1655,154.9205,43502.0
2025-03-04 12:20:00,155.9,157.47,155.79,156.85,88870.0,154.8609,156.4204,154.7516,155.8045,88870.0
2025-03-04 12:30:00,156.82,157.08,155.93,156.76,45945.0,155.7747,156.033,154.8907,155.7151,45945.0
2025-03-04 12:40:00,156.77,157.16,155.92,156.56,107092.0,155.7251,156.1125,154.8807,155.5165,107092.0
2025-03-04 12:50:00,156.58,156.59,155.36,155.83,50459.0,155.5363,155.5463,154.3245,154.7913,50459.0
2025-03-04 13:00:00,155.72,157.55,155.48,157.55,64243.0,154.6821,156.4999,154.4437,156.4999,64243.0
2025-03-04 13:10:00,157.34,158.71,157.09,157.61,67566.0,156.2913,157.6521,156.0429,156.5595,67566.0
2025-03-04 13:20:00,157.62,157.75,156.48,156.65,29364.0,156.5694,156.6985,155.437,155.6059,29364.0
2025-03-04 13:30:00,156.57,157.64,156.21,157.63,35515.0,155.5264,156.5893,155.1688,156.5793,35515.0
2025-03-04 13:40:00,157.75,158.46,157.58,158.0,53224.0,156.6985,157.4038,156.5297,156.9469,53224.0
2025-03-04 13:50:00,157.8,159.39,157.78,158.9,88236.0,156.7482,158.3276,156.7283,157.8409,88236.0
2025-03-04 14:00:00,158.88,160.78,158.86,160.47,114928.0,157.821,159.7083,157.8011,159.4004,114928.0
2025-03-04 14:10:00,160.4,160.52,159.71,160.1,54282.0,159.3309,159.4501,158.6455,159.0329,54282.0
2025-03-04 14:20:00,160.2,161.14,159.77,159.88,72186.0,159.1322,160.0659,158.7051,158.8143,72186.0
2025-03-04 14:30:00,159.95,160.37,159.41,160.25,59791.0,158.8839,159.3011,158.3475,159.1819,59791.0
2025-03-04 14:40:00,160.45,161.11,160.04,160.35,34712.0,159.3805,160.0361,158.9733,159.2812,34712.0
2025-03-04 14:50:00,160.47,161.32,160.47,161.12,48041.0,159.4004,160.2448,159.4004,160.0461,48041.0
2025-03-04 15:00:00,161.14,161.72,160.54,161.22,36808.0,160.0659,160.6421,159.4699,160.1454,36808.0
2025-03-04 15:10:00,161.25,162.05,161.16,161.95,55569.0,160.1752,160.9699,160.0858,160.8706,55569.0
2025-03-04 15:20:00,161.95,163.13,161.87,161.94,100315.0,160.8706,162.0427,160.7911,160.8606,100315.0
2025-03-04 15:30:00,161.9,161.9,158.72,158.76,229424.0,160.8209,160.8209,157.6621,157.7018,229424.0
2025-03-04 15:40:00,158.73,159.24,157.19,157.33,152947.0,157.672,158.1786,156.1423,156.2813,152947.0
2025-03-04 15:50:00,157.0,157.0,154.3,156.09,343303.0,155.9535,155.9535,153.2715,155.0496,343303.0
2025-03-05 09:30:00,155.85,156.86,155.6,156.65,263412.0,154.8112,155.8145,154.5629,155.6059,263412.0
2025-03-05 09:40:00,156.76,157.87,156.0,156.07,208170.0,155.7151,156.8177,154.9602,155.0297,208170.0
2025-03-05 09:50:00,155.9,156.87,154.52,155.12,152894.0,154.8609,155.8244,153.4901,154.0861,152894.0
2025-03-05 10:00:00,155.53,158.23,155.53,157.6,184160.0,154.4933,157.1753,154.4933,156.5495,184160.0
2025-03-05 10:10:00,157.7,157.89,155.87,156.08,93521.0,156.6489,156.8376,154.8311,155.0397,93521.0
2025-03-05 10:20:00,156.02,156.34,154.89,155.33,74102.0,154.9801,155.2979,153.8576,154.2947,74102.0
2025-03-05 10:30:00,155.31,157.17,154.91,156.9,76597.0,154.2748,156.1224,153.8775,155.8542,76597.0
2025-03-05 10:40:00,156.82,156.9,155.65,155.72,73288.0,155.7747,155.8542,154.6125,154.6821,73288.0
2025-03-05 10:50:00,155.77,156.88,155.2,156.08,132897.0,154.7317,155.8343,154.1655,155.0397,132897.0
2025-03-05 11:00:00,155.86,155.97,154.68,154.81,65071.0,154.8211,154.9304,153.649,153.7781,65071.0
2025-03-05 11:10:00,154.92,154.92,153.55,153.98,106575.0,153.8874,153.8874,152.5265,152.9537,106575.0
2025-03-05 11:20:00,154.06,154.56,153.62,154.43,73845.0,153.0331,153.5298,152.5961,153.4007,73845.0
2025-03-05 11:30:00,154.36,154.36,153.25,154.0,45005.0,153.3311,153.3311,152.2285,152.9735,45005.0
2025-03-05 11:40:00,153.8,153.8,152.96,153.61,56553.0,152.7749,152.7749,151.9405,152.5861,56553.0
2025-03-05 11:50:00,153.51,155.99,153.03,155.28,229239.0,152.4868,154.9503,152.01,154.245,229239.0
2025-03-05 12:00:00,155.14,156.63,155.14,155.95,85939.0,154.1059,155.586,154.1059,154.9105,85939.0
2025-03-05 12:10:00,155.93,156.53,155.66,156.12,81403.0,154.8907,155.4867,154.6225,155.0794,81403.0
2025-03-05 12:20:00,156.1,157.56,155.99,157.45,55187.0,155.0595,156.5098,154.9503,156.4005,55187.0
2025-03-05 12:30:00,157.57,158.0,157.35,157.84,34885.0,156.5197,156.9469,156.3012,156.7879,34885.0
2025-03-05 12:40:00,158.0,158.14,157.01,157.81,45109.0,156.9469,157.0859,155.9635,156.7581,45109.0
2025-03-05 12:50:00,157.87,159.32,157.86,159.19,55932.0,156.8177,158.2581,156.8078,158.1289,55932.0
2025-03-05 13:00:00,159.12,159.56,156.78,157.02,134282.0,158.0594,158.4965,155.735,155.9734,134282.0
2025-03-05 13:10:00,157.14,158.55,157.13,158.27,40065.0,156.0926,157.4932,156.0827,157.2151,40065.0
2025-03-05 13:20:00,158.42,158.55,157.7,157.93,17802.0,157.3641,157.4932,156.6489,156.8773,17802.0
2025-03-05 13:30:00,157.84,158.26,156.89,158.04,29933.0,156.7879,157.2051,155.8443,156.9866,29933.0
2025-03-05 13:40:00,157.98,158.8,157.32,158.63,24059.0,156.927,157.7415,156.2714,157.5727,24059.0
2025-03-05 13:50:00,158.82,159.81,158.69,159.76,53218.0,157.7614,158.7448,157.6323,158.6951,53218.0
2025-03-05 14:00:00,159.7,161.74,159.22,161.73,95787.0,158.6355,160.662,158.1587,160.652,95787.0
2025-03-05 14:10:00,161.58,162.07,160.75,160.8,207628.0,160.503,160.9898,159.6785,159.7282,207628.0
2025-03-05 14:20:00,160.85,161.85,160.54,160.9,111630.0,159.7779,160.7712,159.4699,159.8275,111630.0
2025-03-05 14:30:00,160.9,161.43,160.2,161.09,43714.0,159.8275,160.354,159.1322,160.0163,43714.0
2025-03-05 14:40:00,161.14,161.57,160.79,161.5,27550.0,160.0659,160.4931,159.7183,160.4236,27550.0
2025-03-05 14:50:00,161.59,161.94,160.95,161.08,37645.0,160.513,160.8606,159.8772,160.0063,37645.0
2025-03-05 15:00:00,161.06,162.51,161.06,162.38,72373.0,159.9865,161.4268,159.9865,161.2977,72373.0
2025-03-05 15:10:00,162.25,162.46,160.4,161.15,41898.0,161.1686,161.3772,159.3309,160.0759,41898.0
2025-03-05 15:20:00,161.12,162.04,160.53,161.95,28967.0,160.0461,160.96,159.46,160.8706,28967.0
2025-03-05 15:30:00,161.69,161.69,160.76,161.4,38607.0,160.6123,160.6123,159.6885,160.3242,38607.0
2025-03-05 15:40:00,161.38,161.77,160.78,161.06,44192.0,160.3044,160.6918,159.7083,159.9865,44192.0
2025-03-05 15:50:00,160.96,161.72,159.71,161.01,205475.0,159.8871,160.6421,158.6455,159.9368,205475.0
2025-03-06 09:30:00,154.68,154.89,153.32,154.24,273527.0,153.649,153.8576,152.2981,153.2119,273527.0
2025-03-06 09:40:00,154.12,154.5,153.05,154.06,138275.0,153.0927,153.4702,152.0299,153.0331,138275.0
2025-03-06 09:50:00,154.02,155.11,153.62,153.86,131484.0,152.9934,154.0761,152.5961,152.8345,131484.0
2025-03-06 10:00:00,153.8,156.58,153.55,156.28,210136.0,152.7749,155.5363,152.5265,155.2383,210136.0
2025-03-06 10:10:00,156.25,157.1,155.91,156.8,143019.0,155.2085,156.0529,154.8708,155.7549,143019.0
2025-03-06 10:20:00,156.74,157.39,156.13,157.19,118663.0,155.6953,156.3409,155.0893,156.1423,118663.0
2025-03-06 10:30:00,157.21,158.22,156.65,158.15,41627.0,156.1621,157.1654,155.6059,157.0959,41627.0
2025-03-06 10:40:00,158.06,158.51,157.69,157.83,47907.0,157.0065,157.4535,156.6389,156.778,47907.0
2025-03-06 10:50:00,157.75,157.75,156.4,157.43,64834.0,156.6985,156.6985,155.3575,156.3807,64834.0
2025-03-06 11:00:00,157.5,158.53,157.36,158.53,31607.0,156.4502,157.4733,156.3111,157.4733,31607.0
2025-03-06 11:10:00,158.46,158.59,157.46,157.63,34796.0,157.4038,157.5329,156.4105,156.5793,34796.0
2025-03-06 11:20:00,157.77,157.78,156.09,157.2,89880.0,156.7184,156.7283,155.0496,156.1522,89880.0
2025-03-06 11:30:00,157.24,158.5,155.92,156.1,79486.0,156.1919,157.4435,154.8807,155.0595,79486.0
2025-03-06 11:40:00,156.01,156.11,155.29,155.5,80794.0,154.9701,155.0695,154.2549,154.4635,80794.0
2025-03-06 11:50:00,155.37,155.37,153.82,153.9,108880.0,154.3344,154.3344,152.7947,152.8742,108880.0
2025-03-06 12:00:00,153.83,154.3,152.29,153.32,194868.0,152.8047,153.2715,151.2749,152.2981,194868.0
2025-03-06 12:10:00,153.31,153.33,152.35,153.05,141555.0,152.2881,152.308,151.3345,152.0299,141555.0
2025-03-06 12:20:00,153.0,153.88,151.83,152.3,239192.0,151.9802,152.8543,150.818,151.2849,239192.0
2025-03-06 12:30:00,152.26,153.17,151.95,152.0,63806.0,151.2451,152.1491,150.9372,150.9869,63806.0
2025-03-06 12:40:00,151.95,153.02,151.02,151.38,109560.0,150.9372,152.0001,150.0134,150.371,109560.0
2025-03-06 12:50:00,151.29,153.06,151.16,152.7,98289.0,150.2816,152.0398,150.1525,151.6822,98289.0
2025-03-06 13:00:00,152.64,152.85,151.95,152.2,60604.0,151.6226,151.8312,150.9372,151.1855,60604.0
2025-03-06 13:10:00,152.23,153.43,151.77,153.32,99377.0,151.2153,152.4073,150.7584,152.2981,99377.0
2025-03-06 13:20:00,153.25,153.59,152.16,152.25,59773.0,152.2285,152.5663,151.1458,151.2352,59773.0
2025-03-06 13:30:00,152.23,152.73,151.1,151.15,52767.0,151.2153,151.712,150.0929,150.1425,52767.0
2025-03-06 13:40:00,151.1,151.98,150.51,151.69,145097.0,150.0929,150.967,149.5068,150.6789,145097.0
2025-03-06 13:50:00,151.59,152.41,151.59,151.93,35895.0,150.5796,151.3941,150.5796,150.9173,35895.0
2025-03-06 14:00:00,151.77,152.02,150.9,151.34,27127.0,150.7584,151.0067,149.8942,150.3313,27127.0
2025-03-06 14:10:00,151.5,152.1,150.75,150.9,57251.0,150.4902,151.0862,149.7452,149.8942,57251.0
2025-03-06 14:20:00,151.02,151.24,150.3,150.63,86825.0,150.0134,150.2319,149.2982,149.626,86825.0
2025-03-06 14:30:00,150.64,151.21,150.3,150.85,83503.0,149.6359,150.2021,149.2982,149.8445,83503.0
2025-03-06 14:40:00,150.75,153.58,150.75,153.16,97113.0,149.7452,152.5563,149.7452,152.1391,97113.0
2025-03-06 14:50:00,153.25,154.2,150.91,151.02,125914.0,152.2285,153.1722,149.9041,150.0134,125914.0
2025-03-06 15:00:00,151.02,152.62,150.63,152.05,86673.0,150.0134,151.6027,149.626,151.0365,86673.0
2025-03-06 15:10:00,152.16,153.13,151.95,152.9,46486.0,151.1458,152.1093,150.9372,151.8809,46486.0
2025-03-06 15:20:00,152.82,153.12,151.2,152.64,46970.0,151.8014,152.0994,150.1922,151.6226,46970.0
2025-03-06 15:30:00,152.86,153.67,152.16,152.27,84833.0,151.8411,152.6457,151.1458,151.2551,84833.0
2025-03-06 15:40:00,152.19,152.61,151.45,152.61,97362.0,151.1756,151.5928,150.4405,151.5928,97362.0
2025-03-06 15:50:00,152.69,153.12,151.95,152.47,282865.0,151.6723,152.0994,150.9372,151.4537,282865.0
2025-03-07 09:30:00,150.81,152.55,150.76,152.18,130093.0,149.8048,151.5332,149.7551,151.1657,130093.0
2025-03-07 09:40:00,151.88,154.72,151.88,154.4,190065.0,150.8677,153.6887,150.8677,153.3709,190065.0
2025-03-07 09:50:00,154.36,154.96,153.2,153.26,119270.0,153.3311,153.9271,152.1789,152.2385,119270.0
2025-03-07 10:00:00,153.27,154.1,152.24,153.8,132495.0,152.2484,153.0729,151.2253,152.7749,132495.0
2025-03-07 10:10:00,153.67,153.89,151.5,151.88,198937.0,152.6457,152.8643,150.4902,150.8677,198937.0
2025-03-07 10:20:00,151.97,152.98,151.61,151.97,88317.0,150.9571,151.9603,150.5995,150.9571,88317.0
2025-03-07 10:30:00,151.93,151.93,149.1,149.43,357147.0,150.9173,150.9173,148.1062,148.434,357147.0
2025-03-07 10:40:00,149.41,152.47,148.87,151.56,306259.0,148.4141,151.4537,147.8777,150.5498,306259.0
2025-03-07 10:50:00,151.64,151.72,150.05,150.85,230869.0,150.6293,150.7087,149.0499,149.8445,230869.0
2025-03-07 11:00:00,150.68,151.1,149.95,150.69,47270.0,149.6757,150.0929,148.9505,149.6856,47270.0
2025-03-07 11:10:00,150.7,150.71,149.25,149.29,100483.0,149.6955,149.7055,148.2552,148.2949,100483.0
2025-03-07 11:20:00,149.48,149.51,148.0,148.14,191872.0,148.4837,148.5135,147.0135,147.1526,191872.0
2025-03-07 11:30:00,148.32,148.51,147.67,147.87,128667.0,147.3314,147.5201,146.6857,146.8844,128667.0
2025-03-07 11:40:00,147.8,147.94,147.06,147.35,134781.0,146.8149,146.9539,146.0798,146.3679,134781.0
2025-03-07 11:50:00,147.39,147.84,146.66,147.74,165314.0,146.4076,146.8546,145.6825,146.7553,165314.0
2025-03-07 12:00:00,147.84,149.04,147.06,147.27,115849.0,146.8546,148.0466,146.0798,146.2884,115849.0
2025-03-07 12:10:00,147.31,147.79,146.73,147.02,112633.0,146.3281,146.8049,145.752,146.0401,112633.0
2025-03-07 12:20:00,146.99,148.57,146.97,148.47,112749.0,146.0103,147.5797,145.9904,147.4804,112749.0
2025-03-07 12:30:00,148.49,150.36,148.12,149.72,142944.0,147.5003,149.3578,147.1327,148.7221,142944.0
2025-03-07 12:40:00,149.58,151.9,149.55,151.16,217364.0,148.583,150.8875,148.5532,150.1525,217364.0
2025-03-07 12:50:00,151.3,152.55,149.82,150.23,118897.0,150.2915,151.5332,148.8214,149.2287,118897.0
2025-03-07 13:00:00,150.31,153.3,150.23,152.39,119863.0,149.3081,152.2782,149.2287,151.3743,119863.0
2025-03-07 13:10:00,152.15,153.12,151.55,153.12,91964.0,151.1359,152.0994,150.5399,152.0994,91964.0
2025-03-07 13:20:00,152.87,153.53,151.76,152.06,72672.0,151.8511,152.5067,150.7485,151.0465,72672.0
2025-03-07 13:30:00,152.09,153.8,152.0,153.74,54349.0,151.0763,152.7749,150.9869,152.7153,54349.0
2025-03-07 13:40:00,153.82,154.06,152.93,153.53,66173.0,152.7947,153.0331,151.9107,152.5067,66173.0
2025-03-07 13:50:00,153.64,154.33,153.5,154.25,59189.0,152.6159,153.3013,152.4769,153.2219,59189.0
2025-03-07 14:00:00,154.29,155.01,153.41,153.43,102058.0,153.2616,153.9768,152.3875,152.4073,102058.0
2025-03-07 14:10:00,153.45,154.87,153.45,154.77,91953.0,152.4272,153.8377,152.4272,153.7384,91953.0
2025-03-07 14:20:00,154.86,155.9,154.8,155.46,98832.0,153.8278,154.8609,153.7682,154.4238,98832.0
2025-03-07 14:30:00,155.35,155.78,154.67,155.46,109052.0,154.3145,154.7417,153.6391,154.4238,109052.0
2025-03-07 14:40:00,155.37,155.55,153.98,154.01,94034.0,154.3344,154.5132,152.9537,152.9835,94034.0
2025-03-07 14:50:00,154.05,154.64,153.81,154.09,57081.0,153.0232,153.6093,152.7848,153.0629,57081.0
2025-03-07 15:00:00,154.16,155.2,153.78,155.18,85273.0,153.1325,154.1655,152.755,154.1457,85273.0
2025-03-07 15:10:00,155.15,155.46,153.81,155.3,90620.0,154.1159,154.4238,152.7848,154.2649,90620.0
2025-03-07 15:20:00,155.09,155.09,154.3,154.76,28871.0,154.0563,154.0563,153.2715,153.7285,28871.0
2025-03-07 15:30:00,154.8,155.12,152.84,153.28,89517.0,153.7682,154.0861,151.8213,152.2583,89517.0
2025-03-07 15:40:00,153.2,154.8,152.33,154.8,201632.0,152.1789,153.7682,151.3147,153.7682,201632.0
2025-03-07 15:50:00,154.7,155.96,153.91,154.73,276597.0,153.6689,154.9205,152.8841,153.6987,276597.0
2025-03-10 09:30:00,148.03,149.05,147.04,148.68,233967.0,147.0433,148.0565,146.0599,147.689,233967.0
2025-03-10 09:40:00,148.64,149.61,148.12,148.73,163343.0,147.6493,148.6128,147.1327,147.7387,163343.0
2025-03-10 09:50:00,148.62,149.12,147.3,147.9,164610.0,147.6294,148.1261,146.3182,146.9142,164610.0
2025-03-10 10:00:00,147.8,147.8,146.48,146.66,162750.0,146.8149,146.8149,145.5037,145.6825,162750.0
2025-03-10 10:10:00,146.59,147.5,146.37,146.57,127731.0,145.6129,146.5169,145.3944,145.5931,127731.0
2025-03-10 10:20:00,146.74,147.22,146.11,146.43,111696.0,145.7619,146.2387,145.1361,145.454,111696.0
2025-03-10 10:30:00,146.35,146.75,145.4,145.97,232176.0,145.3745,145.7719,144.4309,144.9971,232176.0
2025-03-10 10:40:00,145.93,146.22,145.23,145.75,81194.0,144.9573,145.2454,144.262,144.7785,81194.0
2025-03-10 10:50:00,145.79,145.79,144.38,145.09,274068.0,144.8183,144.8183,143.4177,144.1229,274068.0
2025-03-10 11:00:00,145.27,146.28,145.19,146.23,135502.0,144.3017,145.305,144.2223,145.2553,135502.0
2025-03-10 11:10:00,146.04,146.3,145.19,145.32,60855.0,145.0666,145.3249,144.2223,144.3514,60855.0
2025-03-10 11:20:00,145.27,146.17,145.1,145.97,39294.0,144.3017,145.1957,144.1329,144.9971,39294.0
2025-03-10 11:30:00,145.99,147.22,145.99,146.31,168003.0,145.0169,146.2387,145.0169,145.3348,168003.0
2025-03-10 11:40:00,146.36,146.47,144.92,146.06,95635.0,145.3845,145.4937,143.9541,145.0865,95635.0
2025-03-10 11:50:00,146.1,146.1,144.9,145.12,36091.0,145.1262,145.1262,143.9342,144.1527,36091.0
2025-03-10 12:00:00,144.99,145.57,144.65,144.81,75564.0,144.0236,144.5997,143.6859,143.8448,75564.0
2025-03-10 12:10:00,144.83,145.56,144.2,144.46,77040.0,143.8647,144.5898,143.2389,143.4971,77040.0
2025-03-10 12:20:00,144.5,144.93,143.89,144.93,148979.0,143.5369,143.964,142.9309,143.964,148979.0
2025-03-10 12:30:00,144.99,146.02,144.0,144.14,119152.0,144.0236,145.0467,143.0402,143.1793,119152.0
2025-03-10 12:40:00,144.15,144.79,144.15,144.45,84753.0,143.1892,143.8249,143.1892,143.4872,84753.0
2025-03-10 12:50:00,144.38,144.92,144.33,144.48,28021.0,143.4177,143.9541,143.368,143.517,28021.0
2025-03-10 13:00:00,144.32,144.43,143.36,143.42,173742.0,143.3581,143.4673,142.4045,142.4641,173742.0
2025-03-10 13:10:00,143.3,143.81,142.83,143.71,209876.0,142.3449,142.8515,141.878,142.7521,209876.0
2025-03-10 13:20:00,143.61,144.34,143.27,143.42,151790.0,142.6528,143.3779,142.3151,142.4641,151790.0
2025-03-10 13:30:00,143.37,143.41,142.18,142.7,145060.0,142.4144,142.4541,141.2323,141.7489,145060.0
2025-03-10 13:40:00,142.8,143.06,142.21,142.34,76117.0,141.8482,142.1065,141.2621,141.3913,76117.0
2025-03-10 13:50:00,142.25,142.8,142.0,142.34,90355.0,141.3019,141.8482,141.0535,141.3913,90355.0
2025-03-10 14:00:00,142.47,142.48,141.48,141.99,75740.0,141.5204,141.5303,140.537,141.0436,75740.0
2025-03-10 14:10:00,142.1,143.13,141.89,142.05,117301.0,141.1529,142.176,140.9443,141.1032,117301.0
2025-03-10 14:20:00,142.14,142.37,141.44,141.76,77555.0,141.1926,141.4211,140.4973,140.8151,77555.0
2025-03-10 14:30:00,141.9,142.28,141.29,141.37,64158.0,140.9542,141.3317,140.3483,140.4277,64158.0
2025-03-10 14:40:00,141.34,141.55,140.82,141.07,96300.0,140.3979,140.6065,139.8814,140.1297,96300.0
2025-03-10 14:50:00,141.09,141.33,139.62,139.75,210763.0,140.1496,140.388,138.6894,138.8185,210763.0
2025-03-10 15:00:00,139.68,140.04,138.57,138.65,131022.0,138.749,139.1066,137.6464,137.7259,131022.0
2025-03-10 15:10:00,138.68,141.05,138.35,140.98,189216.0,137.7557,140.1099,137.4279,140.0403,189216.0
2025-03-10 15:20:00,140.94,142.94,140.8,141.66,208372.0,140.0006,141.9873,139.8615,140.7158,208372.0
2025-03-10 15:30:00,141.8,143.89,141.8,143.02,253869.0,140.8549,142.9309,140.8549,142.0667,253869.0
2025-03-10 15:40:00,142.98,143.12,141.15,142.16,200031.0,142.027,142.1661,140.2092,141.2125,200031.0
2025-03-10 15:50:00,142.21,143.27,141.5,142.5,415800.0,141.2621,142.3151,140.5569,141.5502,415800.0
2025-03-11 09:30:00,141.41,142.53,140.6,142.44,296333.0,140.4675,141.58,139.6629,141.4906,296333.0
2025-03-11 09:40:00,142.41,143.18,141.31,143.03,125604.0,141.4608,142.2257,140.3681,142.0767,125604.0
2025-03-11 09:50:00,143.07,143.17,141.4,141.61,111464.0,142.1164,142.2157,140.4575,140.6661,111464.0
2025-03-11 10:00:00,141.6,143.41,139.09,141.68,423049.0,140.6562,142.4541,138.1629,140.7357,423049.0
2025-03-11 10:10:00,141.68,141.7,139.57,140.5,94969.0,140.7357,140.7555,138.6397,139.5635,94969.0
2025-03-11 10:20:00,140.41,140.71,138.62,138.81,173189.0,139.4741,139.7721,137.6961,137.8848,173189.0
2025-03-11 10:30:00,138.9,139.73,137.6,137.79,178366.0,137.9742,138.7987,136.6829,136.8716,178366.0
2025-03-11 10:40:00,137.97,138.85,137.34,138.05,143800.0,137.0504,137.9245,136.4246,137.1299,143800.0
2025-03-11 10:50:00,138.0,139.61,137.75,137.97,123813.0,137.0802,138.6795,136.8319,137.0504,123813.0
2025-03-11 11:00:00,137.85,140.49,137.39,140.36,119499.0,136.9312,139.5536,136.4743,139.4245,119499.0
2025-03-11 11:10:00,140.3,141.0,139.87,140.69,82602.0,139.3649,140.0602,138.9377,139.7523,82602.0
2025-03-11 11:20:00,140.63,140.85,139.63,139.66,51761.0,139.6927,139.9112,138.6993,138.7291,51761.0
2025-03-11 11:30:00,139.63,140.88,139.46,140.59,72014.0,138.6993,139.941,138.5305,139.6529,72014.0
2025-03-11 11:40:00,140.72,141.81,140.57,141.37,81430.0,139.7821,140.8648,139.6331,140.4277,81430.0
2025-03-11 11:50:00,141.34,141.5,139.6,139.72,55924.0,140.3979,140.5569,138.6695,138.7887,55924.0
2025-03-11 12:00:00,139.48,140.04,138.68,138.92,83442.0,138.5503,139.1066,137.7557,137.9941,83442.0
2025-03-11 12:10:00,138.79,138.79,137.87,138.45,52990.0,137.8649,137.8649,136.9511,137.5272,52990.0
2025-03-11 12:20:00,138.46,139.15,138.28,138.7,28215.0,137.5371,138.2225,137.3583,137.7755,28215.0
2025-03-11 12:30:00,139.01,139.49,138.38,138.38,42560.0,138.0835,138.5603,137.4577,137.4577,42560.0
2025-03-11 12:40:00,138.51,139.24,137.97,138.54,42611.0,137.5868,138.3119,137.0504,137.6166,42611.0
2025-03-11 12:50:00,138.5,138.58,137.0,137.53,65026.0,137.5769,137.6563,136.0869,136.6133,65026.0
2025-03-11 13:00:00,137.51,137.57,136.68,137.06,44350.0,136.5935,136.6531,135.769,136.1465,44350.0
2025-03-11 13:10:00,137.12,137.53,136.66,137.0,58314.0,136.2061,136.6133,135.7491,136.0869,58314.0
2025-03-11 13:20:00,137.0,137.25,135.87,135.94,167537.0,136.0869,136.3352,134.9644,135.0339,167537.0
2025-03-11 13:30:00,135.87,136.78,135.81,136.44,83984.0,134.9644,135.8683,134.9048,135.5306,83984.0
2025-03-11 13:40:00,136.47,138.34,136.42,137.81,134799.0,135.5604,137.4179,135.5107,136.8915,134799.0
2025-03-11 13:50:00,137.75,138.29,136.77,137.45,51299.0,136.8319,137.3683,135.8584,136.5339,51299.0
2025-03-11 14:00:00,137.52,139.78,137.51,139.36,108060.0,136.6034,138.8483,136.5935,138.4311,108060.0
2025-03-11 14:10:00,139.31,140.27,139.31,140.12,39022.0,138.3815,139.3351,138.3815,139.1861,39022.0
2025-03-11 14:20:00,139.99,141.35,139.91,140.65,92081.0,139.0569,140.4079,138.9775,139.7125,92081.0
2025-03-11 14:30:00,140.66,140.97,139.89,140.85,55288.0,139.7225,140.0304,138.9576,139.9112,55288.0
2025-03-11 14:40:00,140.94,142.93,140.81,142.8,233796.0,140.0006,141.9773,139.8715,141.8482,233796.0
2025-03-11 14:50:00,142.82,144.05,142.67,143.0,186875.0,141.8681,143.0899,141.7191,142.0469,186875.0
2025-03-11 15:00:00,142.9,143.82,141.7,143.26,191647.0,141.9475,142.8614,140.7555,142.3051,191647.0
2025-03-11 15:10:00,143.17,143.27,141.22,141.66,122412.0,142.2157,142.3151,140.2787,140.7158,122412.0
2025-03-11 15:20:00,141.73,142.48,140.9,141.6,106870.0,140.7853,141.5303,139.9609,140.6562,106870.0
2025-03-11 15:30:00,141.6,142.06,140.94,141.19,62753.0,140.6562,141.1131,140.0006,140.2489,62753.0
2025-03-11 15:40:00,141.14,141.8,140.48,141.77,64576.0,140.1993,140.8549,139.5437,140.8251,64576.0
2025-03-11 15:50:00,141.52,141.52,138.84,138.91,283368.0,140.5767,140.5767,137.9146,137.9841,283368.0
2025-03-12 09:30:00,143.43,144.13,142.77,143.5,294500.0,142.474,143.1693,141.8184,142.5435,294500.0
2025-03-12 09:40:00,143.54,143.76,141.34,142.0,331839.0,142.5833,142.8018,140.3979,141.0535,331839.0
2025-03-12 09:50:00,142.02,143.06,140.56,141.35,221846.0,141.0734,142.1065,139.6231,140.4079,221846.0
2025-03-12 10:00:00,141.23,142.03,140.22,141.94,116779.0,140.2887,141.0833,139.2854,140.9939,116779.0
2025-03-12 10:10:00,142.0,142.21,140.43,141.18,125857.0,141.0535,141.2621,139.494,140.239,125857.0
2025-03-12 10:20:00,141.28,141.58,140.3,141.14,61252.0,140.3383,140.6363,139.3649,140.1993,61252.0
2025-03-12 10:30:00,141.12,141.21,139.57,139.57,103116.0,140.1794,140.2688,138.6397,138.6397,103116.0
2025-03-12 10:40:00,139.63,139.77,138.74,138.95,148371.0,138.6993,138.8384,137.8153,138.0239,148371.0
2025-03-12 10:50:00,138.82,139.92,138.41,138.44,93568.0,137.8947,138.9874,137.4875,137.5173,93568.0
2025-03-12 11:00:00,138.65,138.66,137.07,137.71,233146.0,137.7259,137.7358,136.1564,136.7921,233146.0
2025-03-12 11:10:00,137.75,138.81,137.56,138.53,224124.0,136.8319,137.8848,136.6431,137.6067,224124.0
2025-03-12 11:20:00,138.49,139.67,138.07,139.47,147724.0,137.5669,138.7391,137.1497,138.5404,147724.0
2025-03-12 11:30:00,139.56,140.46,139.26,140.19,70000.0,138.6298,139.5238,138.3318,139.2556,70000.0
2025-03-12 11:40:00,140.23,140.9,139.9,140.65,194782.0,139.2953,139.9609,138.9675,139.7125,194782.0
2025-03-12 11:50:00,140.74,141.22,140.05,141.19,71958.0,139.8019,140.2787,139.1165,140.2489,71958.0
2025-03-12 12:00:00,141.1,141.59,140.55,141.57,38580.0,140.1595,140.6463,139.6132,140.6264,38580.0
2025-03-12 12:10:00,141.4,142.26,141.08,142.01,113062.0,140.4575,141.3118,140.1397,141.0635,113062.0
2025-03-12 12:20:00,142.12,142.4,141.69,141.91,52249.0,141.1727,141.4509,140.7456,140.9641,52249.0
2025-03-12 12:30:00,142.07,142.71,142.06,142.07,39360.0,141.1231,141.7588,141.1131,141.1231,39360.0
2025-03-12 12:40:00,142.13,142.36,140.8,142.28,139466.0,141.1827,141.4111,139.8615,141.3317,139466.0
2025-03-12 12:50:00,142.36,142.47,141.1,141.12,58274.0,141.4111,141.5204,140.1595,140.1794,58274.0
2025-03-12 13:00:00,141.23,141.77,140.8,141.74,44943.0,140.2887,140.8251,139.8615,140.7953,44943.0
2025-03-12 13:10:00,141.82,142.23,141.43,142.05,58602.0,140.8747,141.282,140.4873,141.1032,58602.0
2025-03-12 13:20:00,141.96,142.87,141.96,142.86,55847.0,141.0138,141.9177,141.0138,141.9078,55847.0
2025-03-12 13:30:00,142.76,143.15,142.46,142.52,54062.0,141.8085,142.1959,141.5105,141.5701,54062.0
2025-03-12 13:40:00,142.58,142.77,142.12,142.16,37323.0,141.6297,141.8184,141.1727,141.2125,37323.0
2025-03-12 13:50:00,142.0,142.2,140.21,140.26,119354.0,141.0535,141.2522,139.2755,139.3251,119354.0
2025-03-12 14:00:00,140.22,141.35,140.22,140.65,86996.0,139.2854,140.4079,139.2854,139.7125,86996.0
2025-03-12 14:10:00,140.68,141.55,140.68,141.55,36003.0,139.7423,140.6065,139.7423,140.6065,36003.0
2025-03-12 14:20:00,141.65,141.95,141.11,141.92,25478.0,140.7059,141.0039,140.1695,140.9741,25478.0
2025-03-12 14:30:00,141.97,142.28,141.68,142.06,26805.0,141.0237,141.3317,140.7357,141.1131,26805.0
2025-03-12 14:40:00,142.26,143.2,142.26,143.01,66004.0,141.3118,142.2455,141.3118,142.0568,66004.0
2025-03-12 14:50:00,143.01,143.01,142.06,142.75,78186.0,142.0568,142.0568,141.1131,141.7985,78186.0
2025-03-12 15:00:00,142.62,142.65,141.68,142.31,49591.0,141.6694,141.6992,140.7357,141.3615,49591.0
2025-03-12 15:10:00,142.17,142.35,141.33,142.08,68265.0,141.2224,141.4012,140.388,141.133,68265.0
2025-03-12 15:20:00,142.03,142.13,140.97,141.54,80743.0,141.0833,141.1827,140.0304,140.5966,80743.0
2025-03-12 15:30:00,141.5,141.99,140.6,141.15,169863.0,140.5569,141.0436,139.6629,140.2092,169863.0
2025-03-12 15:40:00,141.08,141.5,140.59,141.42,147005.0,140.1397,140.5569,139.6529,140.4774,147005.0
2025-03-12 15:50:00,141.33,141.69,140.44,140.95,304667.0,140.388,140.7456,139.5039,140.0105,304667.0
2025-03-13 09:30:00,140.59,140.64,139.69,140.19,116787.0,139.6529,139.7026,138.7589,139.2556,116787.0
2025-03-13 09:40:00,140.22,140.77,139.24,139.32,161097.0,139.2854,139.8317,138.3119,138.3914,161097.0
2025-03-13 09:50:00,139.27,139.43,137.55,138.03,169110.0,138.3417,138.5007,136.6332,137.11,169110.0
2025-03-13 10:00:00,137.9,139.23,137.55,139.03,202117.0,136.9809,138.302,136.6332,138.1033,202117.0
2025-03-13 10:10:00,139.1,140.54,138.6,140.36,105707.0,138.1729,139.6033,137.6762,139.4245,105707.0
2025-03-13 10:20:00,140.43,141.02,139.44,139.53,97317.0,139.494,140.0801,138.5106,138.6,97317.0
2025-03-13 10:30:00,139.65,140.42,138.77,139.02,340614.0,138.7192,139.4841,137.8451,138.0934,340614.0
2025-03-13 10:40:00,139.09,139.37,138.46,138.75,237394.0,138.1629,138.4411,137.5371,137.8252,237394.0
2025-03-13 10:50:00,138.93,139.75,138.38,138.62,138143.0,138.004,138.8185,137.4577,137.6961,138143.0
2025-03-13 11:00:00,138.85,139.41,137.94,138.09,108608.0,137.9245,138.4808,137.0206,137.1696,108608.0
2025-03-13 11:10:00,138.17,138.41,137.61,138.13,206446.0,137.2491,137.4875,136.6928,137.2093,206446.0
2025-03-13 11:20:00,138.1,138.26,137.28,137.52,183646.0,137.1795,137.3385,136.365,136.6034,183646.0
2025-03-13 11:30:00,137.42,137.8,136.16,136.41,346977.0,136.5041,136.8815,135.2524,135.5008,346977.0
2025-03-13 11:40:00,136.44,138.03,136.07,137.38,211236.0,135.5306,137.11,135.163,136.4643,211236.0
2025-03-13 11:50:00,137.37,137.37,135.94,136.02,105013.0,136.4544,136.4544,135.0339,135.1134,105013.0
2025-03-13 12:00:00,136.02,137.24,135.92,137.07,86859.0,135.1134,136.3253,135.014,136.1564,86859.0
2025-03-13 12:10:00,137.11,137.11,136.06,136.51,71690.0,136.1961,136.1961,135.1531,135.6001,71690.0
2025-03-13 12:20:00,136.47,136.66,135.95,136.08,44927.0,135.5604,135.7491,135.0438,135.173,44927.0
2025-03-13 12:30:00,135.99,137.6,135.82,137.51,61553.0,135.0836,136.6829,134.9147,136.5935,61553.0
2025-03-13 12:40:00,137.45,137.52,135.2,135.69,180290.0,136.5339,136.6034,134.2988,134.7856,180290.0
2025-03-13 12:50:00,135.67,136.45,135.45,135.8,94038.0,134.7657,135.5405,134.5472,134.8948,94038.0
2025-03-13 13:00:00,136.25,136.7,135.64,135.77,37812.0,135.3418,135.7889,134.7359,134.865,37812.0
2025-03-13 13:10:00,135.69,135.79,134.44,134.65,135319.0,134.7856,134.8849,133.5439,133.7525,135319.0
2025-03-13 13:20:00,134.73,135.25,134.55,135.08,44552.0,133.832,134.3485,133.6532,134.1796,44552.0
2025-03-13 13:30:00,134.91,135.07,134.26,134.32,153666.0,134.0108,134.1697,133.3651,133.4247,153666.0
2025-03-13 13:40:00,134.37,134.65,133.94,134.13,61981.0,133.4744,133.7525,133.0472,133.236,61981.0
2025-03-13 13:50:00,134.23,134.84,134.18,134.18,63382.0,133.3353,133.9412,133.2856,133.2856,63382.0
2025-03-13 14:00:00,134.16,135.87,134.15,135.62,189598.0,133.2658,134.9644,133.2558,134.716,189598.0
2025-03-13 14:10:00,135.54,136.6,135.49,135.87,103249.0,134.6366,135.6895,134.5869,134.9644,103249.0
2025-03-13 14:20:00,135.62,136.49,135.61,136.35,51320.0,134.716,135.5802,134.7061,135.4412,51320.0
2025-03-13 14:30:00,136.5,137.01,136.11,136.93,80023.0,135.5902,136.0968,135.2028,136.0173,80023.0
2025-03-13 14:40:00,136.75,137.37,136.74,137.22,62083.0,135.8385,136.4544,135.8286,136.3054,62083.0
2025-03-13 14:50:00,137.27,137.34,136.29,137.07,56453.0,136.3551,136.4246,135.3816,136.1564,56453.0
2025-03-13 15:00:00,137.06,137.66,135.82,136.08,186589.0,136.1465,136.7425,134.9147,135.173,186589.0
2025-03-13 15:10:00,136.01,136.63,135.85,136.52,56417.0,135.1034,135.7193,134.9445,135.6101,56417.0
2025-03-13 15:20:00,136.35,136.35,134.83,135.28,45109.0,135.4412,135.4412,133.9313,134.3783,45109.0
2025-03-13 15:30:00,135.3,135.71,134.44,134.58,82427.0,134.3982,134.8054,133.5439,133.683,82427.0
2025-03-13 15:40:00,134.47,135.25,134.47,135.05,90111.0,133.5737,134.3485,133.5737,134.1498,90111.0
2025-03-13 15:50:00,134.96,135.35,134.3,135.29,244456.0,134.0604,134.4478,133.4048,134.3882,244456.0
2025-03-14 09:30:00,138.58,140.05,138.31,139.72,246228.0,137.6563,139.1165,137.3881,138.7887,246228.0
2025-03-14 09:40:00,139.83,140.92,139.7,140.77,128874.0,138.898,139.9807,138.7689,139.8317,128874.0
2025-03-14 09:50:00,140.86,141.21,140.09,140.22,155078.0,139.9211,140.2688,139.1563,139.2854,155078.0
2025-03-14 10:00:00,140.16,140.63,138.16,139.33,289842.0,139.2258,139.6927,137.2391,138.4013,289842.0
2025-03-14 10:10:00,139.34,139.72,138.7,139.14,159787.0,138.4113,138.7887,137.7755,138.2126,159787.0
2025-03-14 10:20:00,139.05,139.69,138.38,139.24,240354.0,138.1232,138.7589,137.4577,138.3119,240354.0
2025-03-14 10:30:00,139.21,140.46,139.2,140.38,73764.0,138.2821,139.5238,138.2722,139.4443,73764.0
2025-03-14 10:40:00,140.43,140.9,140.01,140.55,82739.0,139.494,139.9609,139.0768,139.6132,82739.0
2025-03-14 10:50:00,140.74,141.61,140.4,141.61,70266.0,139.8019,140.6661,139.4642,140.6661,70266.0
2025-03-14 11:00:00,141.65,142.09,141.43,141.54,91052.0,140.7059,141.1429,140.4873,140.5966,91052.0
2025-03-14 11:10:00,141.5,142.2,141.4,142.06,61335.0,140.5569,141.2522,140.4575,141.1131,61335.0
2025-03-14 11:20:00,142.22,142.55,141.95,142.26,104049.0,141.2721,141.5999,141.0039,141.3118,104049.0
2025-03-14 11:30:00,142.26,142.79,142.19,142.73,55588.0,141.3118,141.8383,141.2423,141.7787,55588.0
2025-03-14 11:40:00,142.73,143.2,142.39,142.75,76035.0,141.7787,142.2455,141.4409,141.7985,76035.0
2025-03-14 11:50:00,142.68,143.11,142.36,142.96,25337.0,141.729,142.1561,141.4111,142.0071,25337.0
2025-03-14 12:00:00,143.0,143.03,142.19,142.19,37766.0,142.0469,142.0767,141.2423,141.2423,37766.0
2025-03-14 12:10:00,142.33,142.33,141.61,141.74,61477.0,141.3813,141.3813,140.6661,140.7953,61477.0
2025-03-14 12:20:00,141.83,142.32,141.42,141.58,38251.0,140.8847,141.3714,140.4774,140.6363,38251.0
2025-03-14 12:30:00,141.6,142.7,141.43,142.4,48588.0,140.6562,141.7489,140.4873,141.4509,48588.0
2025-03-14 12:40:00,142.22,142.68,142.22,142.6,14831.0,141.2721,141.729,141.2721,141.6495,14831.0
2025-03-14 12:50:00,142.72,143.2,142.65,142.98,42532.0,141.7687,142.2455,141.6992,142.027,42532.0
2025-03-14 13:00:00,142.88,143.46,142.79,143.21,45407.0,141.9277,142.5038,141.8383,142.2555,45407.0
2025-03-14 13:10:00,143.16,143.19,142.6,142.71,25066.0,142.2058,142.2356,141.6495,141.7588,25066.0
2025-03-14 13:20:00,142.72,143.05,142.3,142.55,34027.0,141.7687,142.0965,141.3515,141.5999,34027.0
2025-03-14 13:30:00,142.56,142.82,141.96,142.43,59892.0,141.6098,141.8681,141.0138,141.4807,59892.0
2025-03-14 13:40:00,142.51,142.53,141.8,141.87,29297.0,141.5601,141.58,140.8549,140.9244,29297.0
2025-03-14 13:50:00,142.0,142.46,141.88,141.88,16077.0,141.0535,141.5105,140.9343,140.9343,16077.0
2025-03-14 14:00:00,141.91,142.69,141.9,142.33,34092.0,140.9641,141.7389,140.9542,141.3813,34092.0
2025-03-14 14:10:00,142.41,142.55,141.84,141.96,35001.0,141.4608,141.5999,140.8946,141.0138,35001.0
2025-03-14 14:20:00,141.9,142.1,141.62,141.95,28683.0,140.9542,141.1529,140.6761,141.0039,28683.0
2025-03-14 14:30:00,142.04,143.03,142.03,143.03,112733.0,141.0933,142.0767,141.0833,142.0767,112733.0
2025-03-14 14:40:00,143.01,143.24,142.63,142.92,66077.0,142.0568,142.2853,141.6793,141.9674,66077.0
2025-03-14 14:50:00,143.0,143.05,142.34,142.74,53632.0,142.0469,142.0965,141.3913,141.7886,53632.0
2025-03-14 15:00:00,142.57,143.23,142.57,143.13,73711.0,141.6197,142.2753,141.6197,142.176,73711.0
2025-03-14 15:10:00,143.11,143.42,142.98,143.05,90196.0,142.1561,142.4641,142.027,142.0965,90196.0
2025-03-14 15:20:00,143.06,143.25,142.67,142.74,20688.0,142.1065,142.2952,141.7191,141.7886,20688.0
2025-03-14 15:30:00,142.77,143.1,142.56,142.6,59627.0,141.8184,142.1462,141.6098,141.6495,59627.0
2025-03-14 15:40:00,142.6,143.3,142.46,143.25,111688.0,141.6495,142.3449,141.5105,142.2952,111688.0
2025-03-14 15:50:00,143.22,144.24,142.75,143.43,399658.0,142.2654,143.2786,141.7985,142.474,399658.0
2025-03-17 09:30:00,143.44,145.69,143.09,145.56,229158.0,142.4839,144.7189,142.1363,144.5898,229158.0
2025-03-17 09:40:00,145.59,146.13,144.94,144.94,153566.0,144.6196,145.156,143.9739,143.9739,153566.0
2025-03-17 09:50:00,144.88,146.15,144.63,145.6,150256.0,143.9143,145.1759,143.666,144.6295,150256.0
2025-03-17 10:00:00,145.54,145.69,144.6,145.43,113539.0,144.5699,144.7189,143.6362,144.4607,113539.0
2025-03-17 10:10:00,145.34,146.11,145.29,145.69,124673.0,144.3713,145.1361,144.3216,144.7189,124673.0
2025-03-17 10:20:00,145.73,146.0,144.76,144.77,49234.0,144.7587,145.0269,143.7951,143.8051,49234.0
2025-03-17 10:30:00,144.66,145.44,144.25,145.36,74845.0,143.6958,144.4706,143.2885,144.3911,74845.0
2025-03-17 10:40:00,145.35,145.65,145.11,145.44,92573.0,144.3812,144.6792,144.1428,144.4706,92573.0
2025-03-17 10:50:00,145.32,145.33,144.11,144.26,137097.0,144.3514,144.3613,143.1495,143.2985,137097.0
2025-03-17 11:00:00,144.35,144.83,143.96,144.38,191699.0,143.3879,143.8647,143.0005,143.4177,191699.0
2025-03-17 11:10:00,144.4,145.25,144.05,145.25,93489.0,143.4375,144.2819,143.0899,144.2819,93489.0
2025-03-17 11:20:00,145.28,145.29,144.42,144.42,22166.0,144.3117,144.3216,143.4574,143.4574,22166.0
2025-03-17 11:30:00,144.42,144.73,143.42,143.72,58424.0,143.4574,143.7653,142.4641,142.7621,58424.0
2025-03-17 11:40:00,143.75,144.32,143.59,144.29,32867.0,142.7919,143.3581,142.6329,143.3283,32867.0
2025-03-17 11:50:00,144.19,144.58,144.05,144.21,57071.0,143.2289,143.6163,143.0899,143.2488,57071.0
2025-03-17 12:00:00,144.23,145.24,143.82,145.18,52947.0,143.2687,144.2719,142.8614,144.2123,52947.0
2025-03-17 12:10:00,145.15,145.35,144.53,144.6,69808.0,144.1825,144.3812,143.5667,143.6362,69808.0
2025-03-17 12:20:00,144.68,144.68,144.12,144.25,36498.0,143.7157,143.7157,143.1594,143.2885,36498.0
2025-03-17 12:30:00,144.26,144.93,144.11,144.56,36145.0,143.2985,143.964,143.1495,143.5965,36145.0
2025-03-17 12:40:00,144.48,144.62,143.99,144.62,36688.0,143.517,143.6561,143.0303,143.6561,36688.0
2025-03-17 12:50:00,144.66,145.09,144.39,144.84,26041.0,143.6958,144.1229,143.4276,143.8746,26041.0
2025-03-17 13:00:00,144.76,145.05,144.34,145.0,15904.0,143.7951,144.0832,143.3779,144.0335,15904.0
2025-03-17 13:10:00,145.05,145.27,144.87,145.15,25379.0,144.0832,144.3017,143.9044,144.1825,25379.0
2025-03-17 13:20:00,145.2,145.9,144.96,145.63,55859.0,144.2322,144.9275,143.9938,144.6593,55859.0
2025-03-17 13:30:00,145.8,146.57,145.63,146.52,203495.0,144.8282,145.5931,144.6593,145.5434,203495.0
2025-03-17 13:40:00,146.53,146.76,146.32,146.64,182881.0,145.5533,145.7818,145.3447,145.6626,182881.0
2025-03-17 13:50:00,146.64,146.95,146.63,146.78,81480.0,145.6626,145.9705,145.6527,145.8017,81480.0
2025-03-17 14:00:00,146.74,147.35,146.74,147.27,204667.0,145.7619,146.3679,145.7619,146.2884,204667.0
2025-03-17 14:10:00,147.2,148.01,147.07,147.85,141491.0,146.2189,147.0235,146.0897,146.8645,141491.0
2025-03-17 14:20:00,147.88,148.13,147.52,147.97,79824.0,146.8943,147.1427,146.5367,146.9837,79824.0
2025-03-17 14:30:00,147.9,148.32,147.8,148.17,69876.0,146.9142,147.3314,146.8149,147.1824,69876.0
2025-03-17 14:40:00,148.18,148.65,147.97,148.55,58408.0,147.1923,147.6592,146.9837,147.5599,58408.0
2025-03-17 14:50:00,148.51,148.77,148.33,148.33,61873.0,147.5201,147.7784,147.3413,147.3413,61873.0
2025-03-17 15:00:00,148.39,148.4,148.0,148.06,60863.0,147.4009,147.4109,147.0135,147.0731,60863.0
2025-03-17 15:10:00,148.05,148.12,147.72,147.92,86705.0,147.0632,147.1327,146.7354,146.9341,86705.0
2025-03-17 15:20:00,147.95,148.27,147.86,148.25,44389.0,146.9639,147.2817,146.8745,147.2619,44389.0
2025-03-17 15:30:00,148.23,148.43,147.81,147.96,44850.0,147.242,147.4407,146.8248,146.9738,44850.0
2025-03-17 15:40:00,147.95,148.17,147.83,147.93,73425.0,146.9639,147.1824,146.8447,146.944,73425.0
2025-03-17 15:50:00,147.85,148.04,146.48,146.61,1186128.0,146.8645,147.0533,145.5037,145.6328,1186128.0
2025-03-18 09:30:00,144.91,145.05,143.21,143.25,192108.0,143.9441,144.0832,142.2555,142.2952,192108.0
2025-03-18 09:40:00,143.31,143.79,142.05,142.59,220371.0,142.3548,142.8316,141.1032,141.6396,220371.0
2025-03-18 09:50:00,142.63,142.86,141.67,141.81,101902.0,141.6793,141.9078,140.7257,140.8648,101902.0
2025-03-18 10:00:00,141.68,142.46,141.37,142.36,113206.0,140.7357,141.5105,140.4277,141.4111,113206.0
2025-03-18 10:10:00,142.3,142.45,141.27,141.5,102336.0,141.3515,141.5005,140.3284,140.5569,102336.0
2025-03-18 10:20:00,141.54,142.29,141.54,142.18,94248.0,140.5966,141.3416,140.5966,141.2323,94248.0
2025-03-18 10:30:00,142.1,142.59,141.85,142.57,53231.0,141.1529,141.6396,140.9045,141.6197,53231.0
2025-03-18 10:40:00,142.64,142.75,141.4,141.56,113909.0,141.6893,141.7985,140.4575,140.6165,113909.0
2025-03-18 10:50:00,141.7,142.42,141.59,141.76,60470.0,140.7555,141.4707,140.6463,140.8151,60470.0
2025-03-18 11:00:00,141.75,141.88,140.65,140.95,304454.0,140.8052,140.9343,139.7125,140.0105,304454.0
2025-03-18 11:10:00,141.08,141.5,140.82,141.45,56922.0,140.1397,140.5569,139.8814,140.5072,56922.0
2025-03-18 11:20:00,141.43,141.62,140.89,141.23,38508.0,140.4873,140.6761,139.9509,140.2887,38508.0
2025-03-18 11:30:00,141.0,141.62,140.93,141.53,28813.0,140.0602,140.6761,139.9907,140.5867,28813.0
2025-03-18 11:40:00,141.71,141.78,141.05,141.05,27932.0,140.7655,140.835,140.1099,140.1099,27932.0
2025-03-18 11:50:00,141.03,141.07,140.47,140.96,88708.0,140.09,140.1297,139.5337,140.0205,88708.0
2025-03-18 12:00:00,140.85,141.42,140.71,141.2,30939.0,139.9112,140.4774,139.7721,140.2589,30939.0
2025-03-18 12:10:00,141.48,142.08,141.4,141.46,46848.0,140.537,141.133,140.4575,140.5171,46848.0
2025-03-18 12:20:00,141.41,142.45,141.41,142.45,73269.0,140.4675,141.5005,140.4675,141.5005,73269.0
2025-03-18 12:30:00,142.35,142.55,141.82,142.18,74649.0,141.4012,141.5999,140.8747,141.2323,74649.0
2025-03-18 12:40:00,142.2,142.3,141.01,141.14,65898.0,141.2522,141.3515,140.0701,140.1993,65898.0
2025-03-18 12:50:00,141.23,142.09,140.62,141.85,40909.0,140.2887,141.1429,139.6827,140.9045,40909.0
2025-03-18 13:00:00,141.7,142.02,141.02,141.34,40954.0,140.7555,141.0734,140.0801,140.3979,40954.0
2025-03-18 13:10:00,141.41,142.05,140.66,141.23,96044.0,140.4675,141.1032,139.7225,140.2887,96044.0
2025-03-18 13:20:00,141.22,142.16,141.18,141.62,71405.0,140.2787,141.2125,140.239,140.6761,71405.0
2025-03-18 13:30:00,141.62,142.31,141.25,142.21,39551.0,140.6761,141.3615,140.3085,141.2621,39551.0
2025-03-18 13:40:00,142.26,142.3,141.82,142.09,40024.0,141.3118,141.3515,140.8747,141.1429,40024.0
2025-03-18 13:50:00,142.19,142.36,141.52,141.81,59709.0,141.2423,141.4111,140.5767,140.8648,59709.0
2025-03-18 14:00:00,141.91,141.91,141.04,141.52,29877.0,140.9641,140.9641,140.0999,140.5767,29877.0
2025-03-18 14:10:00,141.45,141.47,140.98,141.44,45110.0,140.5072,140.5271,140.0403,140.4973,45110.0
2025-03-18 14:20:00,141.5,142.22,141.41,141.56,66711.0,140.5569,141.2721,140.4675,140.6165,66711.0
2025-03-18 14:30:00,141.69,142.23,141.48,142.07,25996.0,140.7456,141.282,140.537,141.1231,25996.0
2025-03-18 14:40:00,142.03,142.5,141.63,142.33,34693.0,141.0833,141.5502,140.686,141.3813,34693.0
2025-03-18 14:50:00,142.4,142.85,142.0,142.27,105379.0,141.4509,141.8979,141.0535,141.3217,105379.0
2025-03-18 15:00:00,142.2,142.26,141.59,141.8,62636.0,141.2522,141.3118,140.6463,140.8549,62636.0
2025-03-18 15:10:00,141.79,142.38,141.62,142.38,28237.0,140.8449,141.431,140.6761,141.431,28237.0
2025-03-18 15:20:00,142.22,142.49,141.67,142.02,134867.0,141.2721,141.5403,140.7257,141.0734,134867.0
2025-03-18 15:30:00,142.1,142.3,141.72,141.79,27091.0,141.1529,141.3515,140.7754,140.8449,27091.0
2025-03-18 15:40:00,141.86,142.05,141.07,141.28,90036.0,140.9145,141.1032,140.1297,140.3383,90036.0
2025-03-18 15:50:00,141.31,142.16,141.25,141.98,149941.0,140.3681,141.2125,140.3085,141.0337,149941.0
2025-03-19 09:30:00,143.28,143.63,142.76,143.22,144616.0,142.325,142.6727,141.8085,142.2654,144616.0
2025-03-19 09:40:00,143.3,143.85,142.42,143.6,133346.0,142.3449,142.8912,141.4707,142.6429,133346.0
2025-03-19 09:50:00,143.64,144.5,143.49,144.2,107384.0,142.6826,143.5369,142.5336,143.2389,107384.0
2025-03-19 10:00:00,144.25,145.19,144.23,145.15,90991.0,143.2885,144.2223,143.2687,144.1825,90991.0
2025-03-19 10:10:00,145.16,145.16,144.65,144.91,53012.0,144.1925,144.1925,143.6859,143.9441,53012.0
2025-03-19 10:20:00,144.97,145.08,144.53,144.53,24902.0,144.0037,144.113,143.5667,143.5667,24902.0
2025-03-19 10:30:00,144.61,144.83,144.41,144.41,19584.0,143.6461,143.8647,143.4475,143.4475,19584.0
2025-03-19 10:40:00,144.47,144.62,143.89,144.22,36296.0,143.5071,143.6561,142.9309,143.2587,36296.0
2025-03-19 10:50:00,144.14,144.22,143.63,143.79,29267.0,143.1793,143.2587,142.6727,142.8316,29267.0
2025-03-19 11:00:00,143.75,144.62,143.7,144.62,42999.0,142.7919,143.6561,142.7422,143.6561,42999.0
2025-03-19 11:10:00,144.62,144.75,143.97,144.03,36049.0,143.6561,143.7852,143.0104,143.07,36049.0
2025-03-19 11:20:00,143.99,144.79,143.98,144.62,34648.0,143.0303,143.8249,143.0203,143.6561,34648.0
2025-03-19 11:30:00,144.64,144.97,144.51,144.81,22455.0,143.6759,144.0037,143.5468,143.8448,22455.0
2025-03-19 11:40:00,144.83,145.28,144.82,145.27,39710.0,143.8647,144.3117,143.8547,144.3017,39710.0
2025-03-19 11:50:00,145.29,145.92,145.29,145.56,75589.0,144.3216,144.9474,144.3216,144.5898,75589.0
2025-03-19 12:00:00,145.62,145.85,145.42,145.66,80568.0,144.6494,144.8779,144.4507,144.6891,80568.0
2025-03-19 12:10:00,145.65,145.66,145.0,145.17,50042.0,144.6792,144.6891,144.0335,144.2024,50042.0
2025-03-19 12:20:00,145.1,145.42,144.98,145.42,20290.0,144.1329,144.4507,144.0137,144.4507,20290.0
2025-03-19 12:30:00,145.38,145.41,144.87,145.01,105445.0,144.411,144.4408,143.9044,144.0435,105445.0
2025-03-19 12:40:00,144.96,145.04,144.85,144.93,18293.0,143.9938,144.0733,143.8845,143.964,18293.0
2025-03-19 12:50:00,145.0,145.22,144.72,144.89,60328.0,144.0335,144.2521,143.7554,143.9243,60328.0
2025-03-19 13:00:00,144.83,145.07,144.22,144.34,55871.0,143.8647,144.1031,143.2587,143.3779,55871.0
2025-03-19 13:10:00,144.36,144.37,143.65,144.07,50028.0,143.3978,143.4077,142.6925,143.1097,50028.0
2025-03-19 13:20:00,143.91,144.06,143.69,143.7,31281.0,142.9508,143.0998,142.7323,142.7422,31281.0
2025-03-19 13:30:00,143.74,144.33,143.38,144.3,31385.0,142.7819,143.368,142.4243,143.3382,31385.0
2025-03-19 13:40:00,144.28,144.34,143.28,143.37,41799.0,143.3183,143.3779,142.325,142.4144,41799.0
2025-03-19 13:50:00,143.46,143.85,143.42,143.64,27540.0,142.5038,142.8912,142.4641,142.6826,27540.0
2025-03-19 14:00:00,143.51,145.0,142.55,144.65,116638.0,142.5535,144.0335,141.5999,143.6859,116638.0
2025-03-19 14:10:00,144.76,145.6,144.75,145.17,133828.0,143.7951,144.6295,143.7852,144.2024,133828.0
2025-03-19 14:20:00,145.14,145.28,144.49,144.49,64427.0,144.1726,144.3117,143.5269,143.5269,64427.0
2025-03-19 14:30:00,144.9,146.28,144.9,145.41,83298.0,143.9342,145.305,143.9342,144.4408,83298.0
2025-03-19 14:40:00,145.36,146.63,145.07,146.19,132760.0,144.3911,145.6527,144.1031,145.2156,132760.0
2025-03-19 14:50:00,146.25,147.62,146.1,147.44,198470.0,145.2752,146.6361,145.1262,146.4573,198470.0
2025-03-19 15:00:00,147.44,149.18,147.44,149.15,268403.0,146.4573,148.1857,146.4573,148.1559,268403.0
2025-03-19 15:10:00,149.05,149.47,148.16,148.26,226999.0,148.0565,148.4737,147.1725,147.2718,226999.0
2025-03-19 15:20:00,148.27,148.31,146.14,146.64,220337.0,147.2817,147.3215,145.1659,145.6626,220337.0
2025-03-19 15:30:00,146.57,147.71,146.4,147.49,161844.0,145.5931,146.7255,145.4242,146.5069,161844.0
2025-03-19 15:40:00,147.43,148.2,147.27,147.55,69267.0,146.4473,147.2122,146.2884,146.5665,69267.0
2025-03-19 15:50:00,147.45,147.45,146.2,146.48,172486.0,146.4672,146.4672,145.2255,145.5037,172486.0
2025-03-20 09:30:00,143.55,144.71,143.0,144.51,168342.0,142.5932,143.7455,142.0469,143.5468,168342.0
2025-03-20 09:40:00,144.68,145.4,144.38,145.28,95528.0,143.7157,144.4309,143.4177,144.3117,95528.0
2025-03-20 09:50:00,145.18,146.24,145.17,146.15,73391.0,144.2123,145.2653,144.2024,145.1759,73391.0
2025-03-20 10:00:00,146.07,147.75,146.01,147.43,289134.0,145.0964,146.7652,145.0368,146.4473,289134.0
2025-03-20 10:10:00,147.39,148.02,146.95,147.87,288717.0,146.4076,147.0334,145.9705,146.8844,288717.0
2025-03-20 10:20:00,147.78,148.81,147.64,148.4,215810.0,146.795,147.8181,146.6559,147.4109,215810.0
2025-03-20 10:30:00,148.4,148.84,147.86,148.42,141625.0,147.4109,147.8479,146.8745,147.4307,141625.0
2025-03-20 10:40:00,148.4,149.17,148.36,149.05,71518.0,147.4109,148.1757,147.3711,148.0565,71518.0
2025-03-20 10:50:00,148.93,148.93,148.1,148.34,38612.0,147.9373,147.9373,147.1129,147.3513,38612.0
2025-03-20 11:00:00,148.4,148.5,147.84,148.49,505579.0,147.4109,147.5102,146.8546,147.5003,505579.0
2025-03-20 11:10:00,148.4,148.63,147.83,147.88,50169.0,147.4109,147.6393,146.8447,146.8943,50169.0
2025-03-20 11:20:00,147.91,148.16,147.75,147.9,38179.0,146.9241,147.1725,146.7652,146.9142,38179.0
2025-03-20 11:30:00,147.86,148.03,146.92,147.52,242954.0,146.8745,147.0433,145.9407,146.5367,242954.0
2025-03-20 11:40:00,147.61,148.42,147.61,148.25,81176.0,146.6261,147.4307,146.6261,147.2619,81176.0
2025-03-20 11:50:00,148.04,148.31,147.22,147.28,51590.0,147.0533,147.3215,146.2387,146.2983,51590.0
2025-03-20 12:00:00,147.22,148.27,147.02,147.17,75998.0,146.2387,147.2817,146.0401,146.1891,75998.0
2025-03-20 12:10:00,147.26,147.26,146.67,147.05,54657.0,146.2785,146.2785,145.6924,146.0699,54657.0
2025-03-20 12:20:00,146.94,146.95,145.61,145.79,127275.0,145.9606,145.9705,144.6395,144.8183,127275.0
2025-03-20 12:30:00,145.75,146.44,145.69,146.26,65347.0,144.7785,145.4639,144.7189,145.2851,65347.0
2025-03-20 12:40:00,146.21,146.22,145.4,145.42,69188.0,145.2355,145.2454,144.4309,144.4507,69188.0
2025-03-20 12:50:00,145.39,146.13,145.36,145.51,36729.0,144.4209,145.156,144.3911,144.5401,36729.0
2025-03-20 13:00:00,145.51,146.56,145.47,146.44,121437.0,144.5401,145.5831,144.5004,145.4639,121437.0
2025-03-20 13:10:00,146.48,146.58,145.79,146.01,33660.0,145.5037,145.603,144.8183,145.0368,33660.0
2025-03-20 13:20:00,146.03,146.09,144.64,144.68,57218.0,145.0567,145.1163,143.6759,143.7157,57218.0
2025-03-20 13:30:00,144.65,145.62,144.6,145.53,95180.0,143.6859,144.6494,143.6362,144.56,95180.0
2025-03-20 13:40:00,145.5,146.03,145.24,145.45,53304.0,144.5302,145.0567,144.2719,144.4805,53304.0
2025-03-20 13:50:00,145.45,145.59,144.73,145.0,49369.0,144.4805,144.6196,143.7653,144.0335,49369.0
2025-03-20 14:00:00,145.0,145.34,144.9,145.26,20666.0,144.0335,144.3713,143.9342,144.2918,20666.0
2025-03-20 14:10:00,145.31,145.78,145.3,145.37,39280.0,144.3415,144.8083,144.3315,144.4011,39280.0
2025-03-20 14:20:00,145.23,145.23,144.12,144.14,75477.0,144.262,144.262,143.1594,143.1793,75477.0
2025-03-20 14:30:00,144.17,144.73,143.92,144.56,51890.0,143.2091,143.7653,142.9607,143.5965,51890.0
2025-03-20 14:40:00,144.55,144.78,144.11,144.76,31703.0,143.5865,143.815,143.1495,143.7951,31703.0
2025-03-20 14:50:00,144.74,145.55,144.33,144.44,79219.0,143.7753,144.5799,143.368,143.4773,79219.0
2025-03-20 15:00:00,144.36,145.19,144.36,144.81,65918.0,143.3978,144.2223,143.3978,143.8448,65918.0
2025-03-20 15:10:00,144.76,145.53,144.76,145.4,31438.0,143.7951,144.56,143.7951,144.4309,31438.0
2025-03-20 15:20:00,145.4,145.86,144.54,144.59,51087.0,144.4309,144.8878,143.5766,143.6263,51087.0
2025-03-20 15:30:00,144.61,145.5,144.6,144.94,41250.0,143.6461,144.5302,143.6362,143.9739,41250.0
2025-03-20 15:40:00,145.02,146.02,145.02,146.02,33852.0,144.0534,145.0467,144.0534,145.0467,33852.0
2025-03-20 15:50:00,145.86,146.08,145.07,145.39,153563.0,144.8878,145.1063,144.1031,144.4209,153563.0
2025-03-21 09:30:00,141.59,142.2,140.8,141.28,207450.0,140.6463,141.2522,139.8615,140.3383,207450.0
2025-03-21 09:40:00,141.33,142.38,141.21,141.96,190539.0,140.388,141.431,140.2688,141.0138,190539.0
2025-03-21 09:50:00,141.94,142.42,141.2,142.15,62459.0,140.9939,141.4707,140.2589,141.2025,62459.0
2025-03-21 10:00:00,142.15,142.15,140.92,140.99,102589.0,141.2025,141.2025,139.9807,140.0503,102589.0
2025-03-21 10:10:00,140.98,141.85,140.64,141.69,138297.0,140.0403,140.9045,139.7026,140.7456,138297.0
2025-03-21 10:20:00,141.72,142.46,141.45,142.07,126208.0,140.7754,141.5105,140.5072,141.1231,126208.0
2025-03-21 10:30:00,141.99,142.29,141.62,141.69,131852.0,141.0436,141.3416,140.6761,140.7456,131852.0
2025-03-21 10:40:00,141.59,142.4,141.46,142.27,68675.0,140.6463,141.4509,140.5171,141.3217,68675.0
2025-03-21 10:50:00,142.22,143.33,142.0,143.28,103713.0,141.2721,142.3747,141.0535,142.325,103713.0
2025-03-21 11:00:00,143.33,143.59,143.03,143.31,194724.0,142.3747,142.6329,142.0767,142.3548,194724.0
2025-03-21 11:10:00,143.31,143.41,142.22,142.37,78849.0,142.3548,142.4541,141.2721,141.4211,78849.0
2025-03-21 11:20:00,142.2,142.52,141.94,142.01,59453.0,141.2522,141.5701,140.9939,141.0635,59453.0
2025-03-21 11:30:00,142.0,142.6,141.99,142.14,71540.0,141.0535,141.6495,141.0436,141.1926,71540.0
2025-03-21 11:40:00,142.04,142.06,141.38,141.9,59138.0,141.0933,141.1131,140.4377,140.9542,59138.0
2025-03-21 11:50:00,141.68,142.13,141.28,141.76,36598.0,140.7357,141.1827,140.3383,140.8151,36598.0
2025-03-21 12:00:00,141.69,142.6,141.25,142.56,106215.0,140.7456,141.6495,140.3085,141.6098,106215.0
2025-03-21 12:10:00,142.54,143.93,142.54,143.78,127664.0,141.5899,142.9707,141.5899,142.8217,127664.0
2025-03-21 12:20:00,143.8,144.26,143.77,144.0,83812.0,142.8415,143.2985,142.8117,143.0402,83812.0
2025-03-21 12:30:00,144.03,144.3,143.54,143.83,88766.0,143.07,143.3382,142.5833,142.8713,88766.0
2025-03-21 12:40:00,143.8,144.46,143.54,144.37,82135.0,142.8415,143.4971,142.5833,143.4077,82135.0
2025-03-21 12:50:00,144.35,145.0,144.14,145.0,49851.0,143.3879,144.0335,143.1793,144.0335,49851.0
2025-03-21 13:00:00,144.94,144.95,144.39,144.78,52284.0,143.9739,143.9839,143.4276,143.815,52284.0
2025-03-21 13:10:00,144.82,144.82,143.95,143.95,36119.0,143.8547,143.8547,142.9905,142.9905,36119.0
2025-03-21 13:20:00,143.87,144.4,143.7,143.8,46431.0,142.9111,143.4375,142.7422,142.8415,46431.0
2025-03-21 13:30:00,143.78,144.36,143.37,144.36,56403.0,142.8217,143.3978,142.4144,143.3978,56403.0
2025-03-21 13:40:00,144.32,145.0,144.21,144.99,44950.0,143.3581,144.0335,143.2488,144.0236,44950.0
2025-03-21 13:50:00,144.96,145.23,144.34,144.44,54191.0,143.9938,144.262,143.3779,143.4773,54191.0
2025-03-21 14:00:00,144.45,144.7,144.07,144.37,55730.0,143.4872,143.7355,143.1097,143.4077,55730.0
2025-03-21 14:10:00,144.31,144.54,144.03,144.47,33546.0,143.3481,143.5766,143.07,143.5071,33546.0
2025-03-21 14:20:00,144.41,144.57,143.76,143.79,33562.0,143.4475,143.6064,142.8018,142.8316,33562.0
2025-03-21 14:30:00,143.83,144.59,143.82,144.49,45527.0,142.8713,143.6263,142.8614,143.5269,45527.0
2025-03-21 14:40:00,144.45,144.68,144.03,144.24,39908.0,143.4872,143.7157,143.07,143.2786,39908.0
2025-03-21 14:50:00,144.36,144.41,144.01,144.11,29211.0,143.3978,143.4475,143.0501,143.1495,29211.0
2025-03-21 15:00:00,144.13,144.13,143.5,143.57,43742.0,143.1693,143.1693,142.5435,142.6131,43742.0
2025-03-21 15:10:00,143.54,143.87,143.3,143.73,43487.0,142.5833,142.9111,142.3449,142.772,43487.0
2025-03-21 15:20:00,143.74,144.02,143.33,143.64,27279.0,142.7819,143.0601,142.3747,142.6826,27279.0
2025-03-21 15:30:00,143.8,144.1,143.5,143.84,25208.0,142.8415,143.1395,142.5435,142.8813,25208.0
2025-03-21 15:40:00,143.73,144.17,143.58,143.99,33559.0,142.772,143.2091,142.623,143.0303,33559.0
2025-03-21 15:50:00,144.09,145.92,144.09,145.36,331685.0,143.1296,144.9474,143.1296,144.3911,331685.0
2025-03-24 09:30:00,150.48,151.41,150.0,151.3,254072.0,149.477,150.4008,149.0002,150.2915,254072.0
2025-03-24 09:40:00,151.32,151.89,151.2,151.82,144971.0,150.3114,150.8776,150.1922,150.8081,144971.0
2025-03-24 09:50:00,151.89,152.19,151.71,151.99,125740.0,150.8776,151.1756,150.6988,150.9769,125740.0
2025-03-24 10:00:00,152.0,152.1,151.42,151.51,117538.0,150.9869,151.0862,150.4107,150.5001,117538.0
2025-03-24 10:10:00,151.53,152.23,151.52,152.2,57830.0,150.52,151.2153,150.5101,151.1855,57830.0
2025-03-24 10:20:00,152.19,152.44,152.1,152.31,71818.0,151.1756,151.4239,151.0862,151.2948,71818.0
2025-03-24 10:30:00,152.31,152.38,151.97,151.97,76251.0,151.2948,151.3643,150.9571,150.9571,76251.0
2025-03-24 10:40:00,151.99,152.64,151.94,152.63,80312.0,150.9769,151.6226,150.9273,151.6127,80312.0
2025-03-24 10:50:00,152.64,152.69,152.47,152.6,78722.0,151.6226,151.6723,151.4537,151.5829,78722.0
2025-03-24 11:00:00,152.63,152.94,152.26,152.82,109216.0,151.6127,151.9206,151.2451,151.8014,109216.0
2025-03-24 11:10:00,152.83,152.93,152.71,152.86,46726.0,151.8113,151.9107,151.6921,151.8411,46726.0
2025-03-24 11:20:00,152.87,152.91,152.52,152.74,35655.0,151.8511,151.8908,151.5034,151.7219,35655.0
2025-03-24 11:30:00,152.55,152.78,152.34,152.34,85265.0,151.5332,151.7617,151.3246,151.3246,85265.0
2025-03-24 11:40:00,152.38,152.64,152.3,152.36,64532.0,151.3643,151.6226,151.2849,151.3445,64532.0
2025-03-24 11:50:00,152.42,152.88,152.4,152.81,81619.0,151.4041,151.861,151.3842,151.7915,81619.0
2025-03-24 12:00:00,152.9,153.25,152.77,153.14,75030.0,151.8809,152.2285,151.7517,152.1193,75030.0
2025-03-24 12:10:00,153.11,153.19,152.8,152.8,33211.0,152.0895,152.1689,151.7815,151.7815,33211.0
2025-03-24 12:20:00,152.8,153.09,152.37,152.39,60950.0,151.7815,152.0696,151.3544,151.3743,60950.0
2025-03-24 12:30:00,152.37,152.63,152.17,152.32,53813.0,151.3544,151.6127,151.1557,151.3047,53813.0
2025-03-24 12:40:00,152.3,152.61,152.03,152.5,45387.0,151.2849,151.5928,151.0167,151.4835,45387.0
2025-03-24 12:50:00,152.46,152.58,152.19,152.3,12252.0,151.4438,151.563,151.1756,151.2849,12252.0
2025-03-24 13:00:00,152.22,152.34,151.97,152.02,44659.0,151.2054,151.3246,150.9571,151.0067,44659.0
2025-03-24 13:10:00,151.99,152.16,151.82,151.96,48408.0,150.9769,151.1458,150.8081,150.9471,48408.0
2025-03-24 13:20:00,151.88,152.23,151.75,152.22,25992.0,150.8677,151.2153,150.7385,151.2054,25992.0
2025-03-24 13:30:00,152.25,152.47,152.14,152.44,51495.0,151.2352,151.4537,151.1259,151.4239,51495.0
2025-03-24 13:40:00,152.43,152.44,152.11,152.21,19858.0,151.414,151.4239,151.0961,151.1955,19858.0
2025-03-24 13:50:00,152.35,152.43,152.01,152.27,17751.0,151.3345,151.414,150.9968,151.2551,17751.0
2025-03-24 14:00:00,152.26,152.29,151.46,151.73,30315.0,151.2451,151.2749,150.4505,150.7187,30315.0
2025-03-24 14:10:00,151.77,151.94,151.65,151.78,14672.0,150.7584,150.9273,150.6392,150.7683,14672.0
2025-03-24 14:20:00,151.7,151.81,151.47,151.71,22399.0,150.6889,150.7981,150.4604,150.6988,22399.0
2025-03-24 14:30:00,151.73,152.3,151.45,152.1,51491.0,150.7187,151.2849,150.4405,151.0862,51491.0
2025-03-24 14:40:00,152.1,152.54,151.84,152.43,107203.0,151.0862,151.5233,150.8279,151.414,107203.0
2025-03-24 14:50:00,152.42,152.72,152.4,152.66,40082.0,151.4041,151.7021,151.3842,151.6425,40082.0
2025-03-24 15:00:00,152.61,153.05,152.55,152.85,73247.0,151.5928,152.0299,151.5332,151.8312,73247.0
2025-03-24 15:10:00,152.84,153.01,152.7,152.97,40404.0,151.8213,151.9901,151.6822,151.9504,40404.0
2025-03-24 15:20:00,152.96,153.11,152.82,152.88,34229.0,151.9405,152.0895,151.8014,151.861,34229.0
2025-03-24 15:30:00,152.88,153.05,152.82,152.99,31252.0,151.861,152.0299,151.8014,151.9703,31252.0
2025-03-24 15:40:00,152.98,153.55,152.9,153.44,78587.0,151.9603,152.5265,151.8809,152.4173,78587.0
2025-03-24 15:50:00,153.45,153.81,152.83,152.93,198615.0,152.4272,152.7848,151.8113,151.9107,198615.0
2025-03-25 09:30:00,153.45,153.73,152.85,153.23,174309.0,152.9172,153.1962,152.3193,152.698,174309.0
2025-03-25 09:40:00,153.14,153.4,152.61,152.63,80006.0,152.6083,152.8674,152.0801,152.1,80006.0
2025-03-25 09:50:00,152.59,153.29,152.44,152.78,68090.0,152.0602,152.7577,151.9107,152.2495,68090.0
2025-03-25 10:00:00,153.03,153.13,152.4,153.09,62648.0,152.4987,152.5983,151.8708,152.5584,62648.0
2025-03-25 10:10:00,153.01,153.5,152.95,153.23,32605.0,152.4787,152.967,152.4189,152.698,32605.0
2025-03-25 10:20:00,153.22,153.86,153.22,153.84,39417.0,152.688,153.3258,152.688,153.3058,39417.0
2025-03-25 10:30:00,153.84,154.08,153.55,154.06,104359.0,153.3058,153.545,153.0168,153.5251,104359.0
2025-03-25 10:40:00,154.08,154.23,153.95,154.05,79136.0,153.545,153.6945,153.4155,153.5151,79136.0
2025-03-25 10:50:00,154.04,154.34,153.82,154.01,117612.0,153.5051,153.8041,153.2859,153.4752,117612.0
2025-03-25 11:00:00,154.0,154.17,153.94,154.07,32778.0,153.4653,153.6347,153.4055,153.535,32778.0
2025-03-25 11:10:00,154.11,154.16,153.76,153.91,50567.0,153.5749,153.6247,153.2261,153.3756,50567.0
2025-03-25 11:20:00,153.87,154.01,153.7,153.8,21848.0,153.3357,153.4752,153.1663,153.266,21848.0
2025-03-25 11:30:00,153.8,153.84,153.48,153.59,36289.0,153.266,153.3058,152.9471,153.0567,36289.0
2025-03-25 11:40:00,153.57,153.69,153.35,153.37,34103.0,153.0368,153.1564,152.8175,152.8375,34103.0
2025-03-25 11:50:00,153.38,153.46,152.88,153.04,48034.0,152.8474,152.9272,152.3492,152.5086,48034.0
2025-03-25 12:00:00,153.07,153.18,152.84,153.1,29908.0,152.5385,152.6481,152.3093,152.5684,29908.0
2025-03-25 12:10:00,153.09,153.2,152.73,152.82,41937.0,152.5584,152.6681,152.1997,152.2894,41937.0
2025-03-25 12:20:00,152.8,153.12,152.8,152.81,24825.0,152.2695,152.5883,152.2695,152.2794,24825.0
2025-03-25 12:30:00,152.81,152.92,152.57,152.71,24075.0,152.2794,152.389,152.0402,152.1798,24075.0
2025-03-25 12:40:00,152.72,153.04,152.69,152.95,30698.0,152.1897,152.5086,152.1598,152.4189,30698.0
2025-03-25 12:50:00,152.9,153.27,152.9,153.13,34541.0,152.3691,152.7378,152.3691,152.5983,34541.0
2025-03-25 13:00:00,153.17,153.65,153.17,153.61,73378.0,152.6382,153.1165,152.6382,153.0766,73378.0
2025-03-25 13:10:00,153.61,153.61,152.95,153.0,54194.0,153.0766,153.0766,152.4189,152.4688,54194.0
2025-03-25 13:20:00,153.02,153.08,152.43,152.54,49409.0,152.4887,152.5485,151.9007,152.0104,49409.0
2025-03-25 13:30:00,152.58,152.87,152.54,152.67,32008.0,152.0502,152.3392,152.0104,152.1399,32008.0
2025-03-25 13:40:00,152.68,152.98,152.6,152.61,21068.0,152.1499,152.4488,152.0701,152.0801,21068.0
2025-03-25 13:50:00,152.61,152.8,152.48,152.54,38329.0,152.0801,152.2695,151.9506,152.0104,38329.0
2025-03-25 14:00:00,152.5,152.7,152.27,152.69,42909.0,151.9705,152.1698,151.7413,152.1598,42909.0
2025-03-25 14:10:00,152.73,153.04,152.72,152.99,31289.0,152.1997,152.5086,152.1897,152.4588,31289.0
2025-03-25 14:20:00,153.11,153.18,152.68,152.74,22535.0,152.5784,152.6481,152.1499,152.2097,22535.0
2025-03-25 14:30:00,152.84,152.88,152.53,152.6,21828.0,152.3093,152.3492,152.0004,152.0701,21828.0
2025-03-25 14:40:00,152.58,152.68,152.36,152.36,27732.0,152.0502,152.1499,151.831,151.831,27732.0
2025-03-25 14:50:00,152.34,152.58,152.17,152.35,47671.0,151.811,152.0502,151.6416,151.821,47671.0
2025-03-25 15:00:00,152.45,152.83,152.38,152.7,35484.0,151.9207,152.2993,151.8509,152.1698,35484.0
2025-03-25 15:10:00,152.83,152.91,152.42,152.67,20792.0,152.2993,152.3791,151.8908,152.1399,20792.0
2025-03-25 15:20:00,152.67,152.79,152.53,152.53,9447.0,152.1399,152.2595,152.0004,152.0004,9447.0
2025-03-25 15:30:00,152.53,153.11,152.35,152.74,69196.0,152.0004,152.5784,151.821,152.2097,69196.0
2025-03-25 15:40:00,152.88,153.53,152.85,153.44,51747.0,152.3492,152.9969,152.3193,152.9072,51747.0
2025-03-25 15:50:00,153.43,153.66,153.0,153.49,123188.0,152.8973,153.1265,152.4688,152.9571,123188.0
2025-03-26 09:30:00,153.34,153.95,152.95,153.84,171760.0,152.8076,153.4155,152.4189,153.3058,171760.0
2025-03-26 09:40:00,153.84,154.15,152.96,153.06,239138.0,153.3058,153.6148,152.4289,152.5285,239138.0
2025-03-26 09:50:00,153.02,153.12,151.84,152.1,161292.0,152.4887,152.5883,151.3128,151.5719,161292.0
2025-03-26 10:00:00,152.03,152.73,151.83,152.05,138256.0,151.5021,152.1997,151.3028,151.5221,138256.0
2025-03-26 10:10:00,152.02,152.54,151.88,151.89,35143.0,151.4922,152.0104,151.3526,151.3626,35143.0
2025-03-26 10:20:00,151.83,151.9,151.16,151.87,131307.0,151.3028,151.3726,150.6351,151.3427,131307.0
2025-03-26 10:30:00,151.79,152.12,151.72,151.89,54766.0,151.263,151.5918,151.1932,151.3626,54766.0
2025-03-26 10:40:00,151.86,152.0,151.47,151.49,47539.0,151.3327,151.4722,150.9441,150.964,47539.0
2025-03-26 10:50:00,151.64,152.22,151.64,151.87,57477.0,151.1135,151.6915,151.1135,151.3427,57477.0
2025-03-26 11:00:00,151.97,152.23,151.84,152.12,22532.0,151.4423,151.7014,151.3128,151.5918,22532.0
2025-03-26 11:10:00,152.13,152.23,151.72,151.85,36386.0,151.6018,151.7014,151.1932,151.3227,36386.0
2025-03-26 11:20:00,151.76,151.77,150.74,151.08,53570.0,151.2331,151.243,150.2166,150.5554,53570.0
2025-03-26 11:30:00,151.0,151.39,151.0,151.19,32053.0,150.4757,150.8643,150.4757,150.665,32053.0
2025-03-26 11:40:00,151.25,151.37,150.41,150.58,46603.0,150.7248,150.8444,149.8877,150.0572,46603.0
2025-03-26 11:50:00,150.58,150.61,149.23,149.7,218846.0,150.0572,150.0871,148.7118,149.1802,218846.0
2025-03-26 12:00:00,149.65,149.96,149.31,149.62,75756.0,149.1304,149.4393,148.7916,149.1005,75756.0
2025-03-26 12:10:00,149.66,149.9,149.43,149.48,32617.0,149.1404,149.3795,148.9112,148.961,32617.0
2025-03-26 12:20:00,149.43,150.03,149.36,150.0,37937.0,148.9112,149.5091,148.8414,149.4792,37937.0
2025-03-26 12:30:00,150.03,150.26,149.6,149.69,73600.0,149.5091,149.7383,149.0806,149.1702,73600.0
2025-03-26 12:40:00,149.69,149.86,149.42,149.85,32932.0,149.1702,149.3397,148.9012,149.3297,32932.0
2025-03-26 12:50:00,149.84,149.87,148.6,148.71,62700.0,149.3197,149.3496,148.084,148.1937,62700.0
2025-03-26 13:00:00,148.69,149.14,148.69,148.97,68447.0,148.1737,148.6222,148.1737,148.4527,68447.0
2025-03-26 13:10:00,148.96,149.32,148.35,148.49,51222.0,148.4428,148.8015,147.8349,147.9744,51222.0
2025-03-26 13:20:00,148.55,148.71,148.21,148.46,37429.0,148.0342,148.1937,147.6954,147.9445,37429.0
2025-03-26 13:30:00,148.26,148.38,147.53,147.84,142329.0,147.7452,147.8648,147.0177,147.3267,142329.0
2025-03-26 13:40:00,147.92,148.62,147.72,147.81,52162.0,147.4064,148.104,147.2071,147.2968,52162.0
2025-03-26 13:50:00,148.0,148.06,147.6,147.6,17334.0,147.4861,147.5459,147.0875,147.0875,17334.0
2025-03-26 14:00:00,147.57,148.08,147.56,148.05,31266.0,147.0576,147.5658,147.0476,147.5359,31266.0
2025-03-26 14:10:00,148.1,148.59,148.1,148.48,51002.0,147.5858,148.0741,147.5858,147.9645,51002.0
2025-03-26 14:20:00,148.34,148.78,148.28,148.59,33034.0,147.8249,148.2634,147.7651,148.0741,33034.0
2025-03-26 14:30:00,148.58,148.75,148.07,148.19,28201.0,148.0641,148.2335,147.5559,147.6755,28201.0
2025-03-26 14:40:00,148.18,148.2,146.96,147.21,68125.0,147.6655,147.6854,146.4497,146.6989,68125.0
2025-03-26 14:50:00,147.29,147.3,146.95,147.12,30000.0,146.7786,146.7885,146.4398,146.6092,30000.0
2025-03-26 15:00:00,147.15,147.55,146.96,147.04,31531.0,146.6391,147.0377,146.4497,146.5294,31531.0
2025-03-26 15:10:00,147.13,147.79,146.93,147.69,45926.0,146.6191,147.2768,146.4198,147.1772,45926.0
2025-03-26 15:20:00,147.73,148.11,147.28,147.31,76215.0,147.2171,147.5957,146.7686,146.7985,76215.0
2025-03-26 15:30:00,147.35,147.6,147.23,147.47,43381.0,146.8384,147.0875,146.7188,146.958,43381.0
2025-03-26 15:40:00,147.47,148.28,147.45,148.28,123567.0,146.958,147.7651,146.938,147.7651,123567.0
2025-03-26 15:50:00,148.25,148.81,148.13,148.17,155061.0,147.7352,148.2933,147.6157,147.6555,155061.0
2025-03-27 09:30:00,146.89,147.14,145.47,145.52,138816.0,146.38,146.6291,144.9649,145.0147,138816.0
2025-03-27 09:40:00,145.44,146.57,145.15,146.43,105270.0,144.935,146.0611,144.646,145.9216,105270.0
2025-03-27 09:50:00,146.47,147.86,146.32,147.79,139316.0,145.9614,147.3466,145.8119,147.2768,139316.0
2025-03-27 10:00:00,147.7,148.25,147.38,147.77,206821.0,147.1872,147.7352,146.8683,147.2569,206821.0
2025-03-27 10:10:00,147.73,148.52,147.19,148.43,101837.0,147.2171,148.0043,146.6789,147.9146,101837.0
2025-03-27 10:20:00,148.4,148.73,147.72,148.68,36365.0,147.8847,148.2136,147.2071,148.1638,36365.0
2025-03-27 10:30:00,148.74,149.49,148.48,149.24,182795.0,148.2235,148.9709,147.9645,148.7218,182795.0
2025-03-27 10:40:00,149.29,149.56,149.01,149.01,138440.0,148.7716,149.0407,148.4926,148.4926,138440.0
2025-03-27 10:50:00,149.13,149.71,148.87,149.7,127129.0,148.6122,149.1902,148.3531,149.1802,127129.0
2025-03-27 11:00:00,149.77,149.79,149.18,149.23,80880.0,149.25,149.2699,148.662,148.7118,80880.0
2025-03-27 11:10:00,149.22,149.78,149.16,149.73,88730.0,148.7019,149.2599,148.6421,149.2101,88730.0
2025-03-27 11:20:00,149.67,149.7,148.97,148.97,85151.0,149.1503,149.1802,148.4527,148.4527,85151.0
2025-03-27 11:30:00,148.9,148.9,147.86,148.08,108204.0,148.383,148.383,147.3466,147.5658,108204.0
2025-03-27 11:40:00,148.11,148.13,147.44,147.48,71468.0,147.5957,147.6157,146.9281,146.9679,71468.0
2025-03-27 11:50:00,147.46,147.94,147.44,147.52,24618.0,146.948,147.4263,146.9281,147.0078,24618.0
2025-03-27 12:00:00,147.46,148.51,147.4,148.42,102575.0,146.948,147.9943,146.8882,147.9047,102575.0
2025-03-27 12:10:00,148.41,148.88,148.0,148.75,56795.0,147.8947,148.3631,147.4861,148.2335,56795.0
2025-03-27 12:20:00,148.78,149.03,147.96,148.05,79764.0,148.2634,148.5125,147.4463,147.5359,79764.0
2025-03-27 12:30:00,148.1,148.55,147.78,147.96,46107.0,147.5858,148.0342,147.2669,147.4463,46107.0
2025-03-27 12:40:00,147.97,148.28,147.2,147.21,39639.0,147.4562,147.7651,146.6889,146.6989,39639.0
2025-03-27 12:50:00,147.22,147.22,146.43,146.5,80665.0,146.7088,146.7088,145.9216,145.9913,80665.0
2025-03-27 13:00:00,146.65,147.23,146.26,147.1,41799.0,146.1408,146.7188,145.7522,146.5892,41799.0
2025-03-27 13:10:00,147.07,147.69,146.99,147.26,49670.0,146.5593,147.1772,146.4796,146.7487,49670.0
2025-03-27 13:20:00,147.25,147.45,146.51,146.52,133106.0,146.7387,146.938,146.0013,146.0113,133106.0
2025-03-27 13:30:00,146.5,147.08,146.48,146.84,18272.0,145.9913,146.5693,145.9714,146.3301,18272.0
2025-03-27 13:40:00,146.76,147.13,146.5,146.89,20083.0,146.2504,146.6191,145.9913,146.38,20083.0
2025-03-27 13:50:00,147.18,147.31,146.33,146.46,29046.0,146.669,146.7985,145.8219,145.9515,29046.0
2025-03-27 14:00:00,146.65,147.63,146.58,147.35,32527.0,146.1408,147.1174,146.071,146.8384,32527.0
2025-03-27 14:10:00,147.38,148.05,147.32,147.63,37589.0,146.8683,147.5359,146.8085,147.1174,37589.0
2025-03-27 14:20:00,147.7,147.94,147.25,147.52,30346.0,147.1872,147.4263,146.7387,147.0078,30346.0
2025-03-27 14:30:00,147.48,147.96,147.16,147.86,16141.0,146.9679,147.4463,146.649,147.3466,16141.0
2025-03-27 14:40:00,147.92,148.27,147.82,148.18,31613.0,147.4064,147.7552,147.3067,147.6655,31613.0
2025-03-27 14:50:00,148.25,148.45,147.05,147.05,104158.0,147.7352,147.9346,146.5394,146.5394,104158.0
2025-03-27 15:00:00,147.15,147.86,147.13,147.78,35428.0,146.6391,147.3466,146.6191,147.2669,35428.0
2025-03-27 15:10:00,147.79,148.58,147.68,148.57,52922.0,147.2768,148.0641,147.1672,148.0541,52922.0
2025-03-27 15:20:00,148.65,149.08,148.49,148.87,35058.0,148.1339,148.5624,147.9744,148.3531,35058.0
2025-03-27 15:30:00,148.6,148.6,148.0,148.0,46486.0,148.084,148.084,147.4861,147.4861,46486.0
2025-03-27 15:40:00,148.06,148.34,147.82,148.34,31389.0,147.5459,147.8249,147.3067,147.8249,31389.0
2025-03-27 15:50:00,148.23,148.23,146.52,146.76,125959.0,147.7153,147.7153,146.0113,146.2504,125959.0
2025-03-28 09:30:00,145.44,146.02,144.58,145.8,153781.0,144.935,145.513,144.078,145.2938,153781.0
2025-03-28 09:40:00,145.72,146.04,144.9,145.16,90641.0,145.214,145.5329,144.3969,144.656,90641.0
2025-03-28 09:50:00,145.1,145.36,144.1,144.27,81150.0,144.5962,144.8553,143.5997,143.7691,81150.0
2025-03-28 10:00:00,144.11,144.51,142.74,143.0,125760.0,143.6096,144.0082,142.2444,142.5035,125760.0
2025-03-28 10:10:00,142.91,143.07,141.69,141.76,148390.0,142.4138,142.5732,141.198,141.2678,148390.0
2025-03-28 10:20:00,141.79,141.92,140.78,140.84,79561.0,141.2977,141.4272,140.2912,140.351,79561.0
2025-03-28 10:30:00,140.87,141.28,139.87,140.76,185683.0,140.3809,140.7894,139.3843,140.2713,185683.0
2025-03-28 10:40:00,140.69,141.0,140.1,140.19,132864.0,140.2015,140.5104,139.6135,139.7032,132864.0
2025-03-28 10:50:00,140.28,140.71,139.84,140.32,87449.0,139.7929,140.2214,139.3544,139.8328,87449.0
2025-03-28 11:00:00,140.25,140.25,139.46,139.81,164636.0,139.763,139.763,138.9758,139.3246,164636.0
2025-03-28 11:10:00,139.88,140.7,139.76,140.04,110845.0,139.3943,140.2115,139.2747,139.5538,110845.0
2025-03-28 11:20:00,140.05,140.43,139.69,140.4,80468.0,139.5637,139.9424,139.205,139.9125,80468.0
2025-03-28 11:30:00,140.31,141.02,140.19,140.92,130179.0,139.8228,140.5304,139.7032,140.4307,130179.0
2025-03-28 11:40:00,140.87,140.97,140.14,140.62,65735.0,140.3809,140.4805,139.6534,140.1317,65735.0
2025-03-28 11:50:00,140.56,140.59,139.57,139.57,142965.0,140.0719,140.1018,139.0854,139.0854,142965.0
2025-03-28 12:00:00,139.57,140.26,139.57,139.81,44283.0,139.0854,139.773,139.0854,139.3246,44283.0
2025-03-28 12:10:00,139.85,140.13,138.82,138.86,115388.0,139.3644,139.6434,138.338,138.3779,115388.0
2025-03-28 12:20:00,138.91,139.02,138.57,138.78,59133.0,138.4277,138.5373,138.0889,138.2981,59133.0
2025-03-28 12:30:00,138.72,139.21,138.72,138.9,65475.0,138.2383,138.7266,138.2383,138.4177,65475.0
2025-03-28 12:40:00,138.92,139.24,138.72,139.03,39115.0,138.4376,138.7565,138.2383,138.5473,39115.0
2025-03-28 12:50:00,139.06,139.27,138.42,138.5,48947.0,138.5772,138.7864,137.9394,138.0191,48947.0
2025-03-28 13:00:00,138.49,138.49,137.87,137.89,61637.0,138.0091,138.0091,137.3913,137.4112,61637.0
2025-03-28 13:10:00,137.89,138.51,137.72,138.17,99941.0,137.4112,138.0291,137.2418,137.6902,99941.0
2025-03-28 13:20:00,138.19,138.28,137.5,137.6,78334.0,137.7102,137.7999,137.0226,137.1222,78334.0
2025-03-28 13:30:00,137.62,137.92,137.48,137.88,59893.0,137.1422,137.4411,137.0026,137.4013,59893.0
2025-03-28 13:40:00,137.99,138.23,137.73,137.8,68335.0,137.5109,137.75,137.2518,137.3215,68335.0
2025-03-28 13:50:00,137.81,138.4,137.69,138.4,53914.0,137.3315,137.9194,137.2119,137.9194,53914.0
2025-03-28 14:00:00,138.36,138.61,138.04,138.54,87301.0,137.8796,138.1287,137.5607,138.059,87301.0
2025-03-28 14:10:00,138.58,138.84,138.1,138.4,82051.0,138.0988,138.3579,137.6205,137.9194,82051.0
2025-03-28 14:20:00,138.47,138.5,137.8,138.07,53484.0,137.9892,138.0191,137.3215,137.5906,53484.0
2025-03-28 14:30:00,137.98,138.31,137.74,137.74,29842.0,137.5009,137.8298,137.2617,137.2617,29842.0
2025-03-28 14:40:00,137.79,137.9,137.55,137.75,36511.0,137.3116,137.4212,137.0724,137.2717,36511.0
2025-03-28 14:50:00,137.74,138.27,137.64,138.18,47069.0,137.2617,137.7899,137.1621,137.7002,47069.0
2025-03-28 15:00:00,138.21,138.61,138.06,138.46,45266.0,137.7301,138.1287,137.5806,137.9792,45266.0
2025-03-28 15:10:00,138.5,138.5,137.88,138.3,59835.0,138.0191,138.0191,137.4013,137.8198,59835.0
2025-03-28 15:20:00,138.29,138.39,137.83,137.86,38349.0,137.8098,137.9095,137.3514,137.3813,38349.0
2025-03-28 15:30:00,137.94,137.94,137.36,137.67,112653.0,137.461,137.461,136.8831,137.192,112653.0
2025-03-28 15:40:00,137.7,138.08,137.39,138.08,105766.0,137.2219,137.6006,136.913,137.6006,105766.0
2025-03-28 15:50:00,138.1,138.42,137.61,137.93,211799.0,137.6205,137.9394,137.1322,137.4511,211799.0
2025-03-31 09:30:00,133.41,134.0,132.3,132.8,292620.0,132.9468,133.5347,131.8406,132.3389,292620.0
2025-03-31 09:40:00,132.88,132.88,131.24,131.87,229943.0,132.4186,132.4186,130.7843,131.4121,229943.0
2025-03-31 09:50:00,131.67,133.93,131.56,133.42,218456.0,131.2128,133.465,131.1032,132.9567,218456.0
2025-03-31 10:00:00,133.26,134.71,133.26,134.59,158055.0,132.7973,134.2423,132.7973,134.1227,158055.0
2025-03-31 10:10:00,134.56,134.61,133.34,133.39,241923.0,134.0928,134.1426,132.877,132.9268,241923.0
2025-03-31 10:20:00,133.45,133.66,133.14,133.21,122991.0,132.9866,133.1959,132.6777,132.7475,122991.0
2025-03-31 10:30:00,133.21,134.97,133.21,134.58,164513.0,132.7475,134.5014,132.7475,134.1127,164513.0
2025-03-31 10:40:00,134.53,135.02,133.97,134.76,87626.0,134.0629,134.5512,133.5048,134.2921,87626.0
2025-03-31 10:50:00,134.88,134.88,134.05,134.62,56596.0,134.4117,134.4117,133.5846,134.1526,56596.0
2025-03-31 11:00:00,134.87,135.47,134.74,134.83,130080.0,134.4017,134.9996,134.2722,134.3618,130080.0
2025-03-31 11:10:00,134.86,135.3,134.48,135.17,98861.0,134.3917,134.8302,134.0131,134.7007,98861.0
2025-03-31 11:20:00,135.18,136.11,135.17,135.42,131713.0,134.7106,135.6374,134.7007,134.9498,131713.0
2025-03-31 11:30:00,135.4,136.25,135.15,136.08,101340.0,134.9299,135.7769,134.6807,135.6075,101340.0
2025-03-31 11:40:00,136.15,136.44,135.87,136.44,84123.0,135.6773,135.9663,135.3982,135.9663,84123.0
2025-03-31 11:50:00,136.41,136.59,135.88,135.9,69241.0,135.9364,136.1157,135.4082,135.4281,69241.0
2025-03-31 12:00:00,136.02,136.39,135.45,135.49,75881.0,135.5477,135.9164,134.9797,135.0196,75881.0
2025-03-31 12:10:00,135.53,136.07,134.97,136.02,51845.0,135.0594,135.5975,134.5014,135.5477,51845.0
2025-03-31 12:20:00,136.0,136.96,135.66,136.96,41319.0,135.5278,136.4844,135.189,136.4844,41319.0
2025-03-31 12:30:00,136.88,136.88,136.34,136.76,64050.0,136.4047,136.4047,135.8666,136.2851,64050.0
2025-03-31 12:40:00,136.73,136.84,136.35,136.52,29470.0,136.2552,136.3649,135.8766,136.046,29470.0
2025-03-31 12:50:00,136.47,136.87,135.88,135.98,42997.0,135.9962,136.3948,135.4082,135.5079,42997.0
2025-03-31 13:00:00,136.03,137.17,135.8,137.17,66631.0,135.5577,136.6937,135.3285,136.6937,66631.0
2025-03-31 13:10:00,137.18,137.37,136.18,136.23,58098.0,136.7037,136.893,135.7072,135.757,58098.0
2025-03-31 13:20:00,136.14,136.29,135.67,136.29,63989.0,135.6673,135.8168,135.1989,135.8168,63989.0
2025-03-31 13:30:00,136.21,136.7,136.0,136.57,25520.0,135.7371,136.2254,135.5278,136.0958,25520.0
2025-03-31 13:40:00,136.48,136.53,135.63,135.9,45551.0,136.0061,136.0559,135.1591,135.4281,45551.0
2025-03-31 13:50:00,135.9,136.6,135.73,135.89,31511.0,135.4281,136.1257,135.2587,135.4182,31511.0
2025-03-31 14:00:00,135.83,138.18,135.78,138.18,81502.0,135.3584,137.7002,135.3085,137.7002,81502.0
2025-03-31 14:10:00,138.16,138.7,137.86,138.58,130562.0,137.6803,138.2184,137.3813,138.0988,130562.0
2025-03-31 14:20:00,138.69,138.73,138.2,138.72,45868.0,138.2084,138.2483,137.7201,138.2383,45868.0
2025-03-31 14:30:00,138.7,139.28,138.57,139.09,93433.0,138.2184,138.7964,138.0889,138.6071,93433.0
2025-03-31 14:40:00,139.0,139.46,138.24,138.75,95967.0,138.5174,138.9758,137.76,138.2682,95967.0
2025-03-31 14:50:00,138.77,139.4,138.34,138.35,42561.0,138.2882,138.916,137.8597,137.8696,42561.0
2025-03-31 15:00:00,138.37,139.49,138.36,139.36,58947.0,137.8896,139.0057,137.8796,138.8761,58947.0
2025-03-31 15:10:00,139.31,140.17,139.26,139.76,108784.0,138.8263,139.6833,138.7765,139.2747,108784.0
2025-03-31 15:20:00,139.83,140.37,138.96,139.05,132996.0,139.3445,139.8826,138.4775,138.5672,132996.0
2025-03-31 15:30:00,138.97,140.3,138.85,139.99,100603.0,138.4875,139.8129,138.3679,139.5039,100603.0
2025-03-31 15:40:00,140.04,141.48,140.0,140.23,258698.0,139.5538,140.9888,139.5139,139.7431,258698.0
2025-03-31 15:50:00,140.25,140.94,139.39,140.36,394956.0,139.763,140.4506,138.906,139.8726,394956.0
2025-04-01 09:30:00,139.04,139.2,138.07,138.78,146124.0,138.5572,138.7167,137.5906,138.2981,146124.0
2025-04-01 09:40:00,138.8,139.87,137.92,139.72,89193.0,138.3181,139.3843,137.4411,139.2349,89193.0
2025-04-01 09:50:00,139.84,139.85,138.73,139.0,73082.0,139.3544,139.3644,138.2483,138.5174,73082.0
2025-04-01 10:00:00,138.63,139.08,137.24,137.54,139948.0,138.1487,138.5971,136.7635,137.0624,139948.0
2025-04-01 10:10:00,137.6,137.66,136.57,136.61,91551.0,137.1222,137.182,136.0958,136.1357,91551.0
2025-04-01 10:20:00,136.68,137.78,136.19,137.27,115602.0,136.2054,137.3016,135.7171,136.7934,115602.0
2025-04-01 10:30:00,137.24,139.21,137.24,138.81,78113.0,136.7635,138.7266,136.7635,138.328,78113.0
2025-04-01 10:40:00,138.65,139.93,138.61,139.55,92314.0,138.1686,139.4441,138.1287,139.0655,92314.0
2025-04-01 10:50:00,139.53,140.78,139.53,140.72,170571.0,139.0455,140.2912,139.0455,140.2314,170571.0
2025-04-01 11:00:00,140.7,141.45,140.52,141.35,98750.0,140.2115,140.9589,140.0321,140.8592,98750.0
2025-04-01 11:10:00,141.33,142.34,141.1,141.88,139498.0,140.8393,141.8458,140.6101,141.3874,139498.0
2025-04-01 11:20:00,141.81,142.32,141.41,141.53,130358.0,141.3176,141.8258,140.919,141.0386,130358.0
2025-04-01 11:30:00,141.59,141.7,141.15,141.59,61307.0,141.0984,141.208,140.6599,141.0984,61307.0
2025-04-01 11:40:00,141.57,142.22,141.13,142.15,75144.0,141.0784,141.7262,140.64,141.6564,75144.0
2025-04-01 11:50:00,142.19,142.25,141.52,142.08,47180.0,141.6963,141.7561,141.0286,141.5867,47180.0
2025-04-01 12:00:00,142.06,142.7,141.85,142.61,73133.0,141.5667,142.2045,141.3575,142.1148,73133.0
2025-04-01 12:10:00,142.59,143.07,142.35,142.9,85778.0,142.0949,142.5732,141.8557,142.4038,85778.0
2025-04-01 12:20:00,142.84,143.16,141.42,141.49,104145.0,142.344,142.6629,140.929,140.9987,104145.0
2025-04-01 12:30:00,141.47,141.7,140.6,140.76,176508.0,140.9788,141.208,140.1118,140.2713,176508.0
2025-04-01 12:40:00,140.77,141.1,140.46,141.1,51793.0,140.2812,140.6101,139.9723,140.6101,51793.0
2025-04-01 12:50:00,141.07,141.96,140.98,141.47,82198.0,140.5802,141.4671,140.4905,140.9788,82198.0
2025-04-01 13:00:00,141.54,141.77,140.94,141.21,21000.0,141.0485,141.2777,140.4506,140.7197,21000.0
2025-04-01 13:10:00,141.14,141.55,140.74,140.74,36415.0,140.6499,141.0585,140.2513,140.2513,36415.0
2025-04-01 13:20:00,140.8,140.96,140.34,140.47,39311.0,140.3111,140.4706,139.8527,139.9823,39311.0
2025-04-01 13:30:00,140.61,140.83,140.26,140.65,28794.0,140.1218,140.341,139.773,140.1616,28794.0
2025-04-01 13:40:00,140.85,141.18,140.41,140.74,20214.0,140.3609,140.6898,139.9225,140.2513,20214.0
2025-04-01 13:50:00,140.88,141.15,140.15,140.18,33893.0,140.3908,140.6599,139.6634,139.6933,33893.0
2025-04-01 14:00:00,140.25,140.26,138.92,138.94,96659.0,139.763,139.773,138.4376,138.4576,96659.0
2025-04-01 14:10:00,139.03,139.3,138.61,138.77,50003.0,138.5473,138.8163,138.1287,138.2882,50003.0
2025-04-01 14:20:00,138.82,138.82,138.28,138.48,65745.0,138.338,138.338,137.7999,137.9992,65745.0
2025-04-01 14:30:00,138.45,138.89,138.28,138.34,96640.0,137.9693,138.4077,137.7999,137.8597,96640.0
2025-04-01 14:40:00,138.46,138.85,138.28,138.28,45293.0,137.9792,138.3679,137.7999,137.7999,45293.0
2025-04-01 14:50:00,138.28,139.27,138.06,139.21,66519.0,137.7999,138.7864,137.5806,138.7266,66519.0
2025-04-01 15:00:00,139.11,139.78,139.06,139.18,83449.0,138.627,139.2947,138.5772,138.6967,83449.0
2025-04-01 15:10:00,139.2,140.0,139.12,139.55,38715.0,138.7167,139.5139,138.6369,139.0655,38715.0
2025-04-01 15:20:00,139.61,140.18,139.58,139.79,32642.0,139.1252,139.6933,139.0954,139.3046,32642.0
2025-04-01 15:30:00,139.7,140.87,139.57,140.7,53761.0,139.2149,140.3809,139.0854,140.2115,53761.0
2025-04-01 15:40:00,140.68,141.35,140.63,141.27,42461.0,140.1915,140.8592,140.1417,140.7795,42461.0
2025-04-01 15:50:00,141.3,142.04,140.82,141.7,182685.0,140.8094,141.5468,140.331,141.208,182685.0
2025-04-02 09:30:00,137.14,139.91,136.98,139.76,281162.0,136.6638,139.4242,136.5044,139.2747,281162.0
2025-04-02 09:40:00,139.7,140.5,139.42,140.5,118317.0,139.2149,140.0122,138.9359,140.0122,118317.0
2025-04-02 09:50:00,140.41,140.71,139.74,140.0,89111.0,139.9225,140.2214,139.2548,139.5139,89111.0
2025-04-02 10:00:00,139.87,141.37,139.74,140.18,142061.0,139.3843,140.8791,139.2548,139.6933,142061.0
2025-04-02 10:10:00,140.21,141.08,139.62,141.01,51063.0,139.7232,140.5901,139.1352,140.5204,51063.0
2025-04-02 10:20:00,141.01,141.61,140.66,141.54,64503.0,140.5204,141.1183,140.1716,141.0485,64503.0
2025-04-02 10:30:00,141.55,142.09,141.21,141.64,86973.0,141.0585,141.5966,140.7197,141.1482,86973.0
2025-04-02 10:40:00,141.65,141.96,141.25,141.9,73637.0,141.1582,141.4671,140.7596,141.4073,73637.0
2025-04-02 10:50:00,141.91,142.61,141.73,142.49,66714.0,141.4173,142.1148,141.2379,141.9952,66714.0
2025-04-02 11:00:00,142.44,142.5,141.9,142.48,55817.0,141.9454,142.0052,141.4073,141.9853,55817.0
2025-04-02 11:10:00,142.5,142.54,141.55,142.32,57136.0,142.0052,142.0451,141.0585,141.8258,57136.0
2025-04-02 11:20:00,142.39,143.75,142.39,143.39,117987.0,141.8956,143.2509,141.8956,142.8921,117987.0
2025-04-02 11:30:00,143.39,143.73,143.26,143.54,40645.0,142.8921,143.2309,142.7626,143.0416,40645.0
2025-04-02 11:40:00,143.56,143.57,142.04,142.15,71351.0,143.0615,143.0715,141.5468,141.6564,71351.0
2025-04-02 11:50:00,142.15,142.89,141.74,142.53,49612.0,141.6564,142.3939,141.2479,142.0351,49612.0
2025-04-02 12:00:00,142.57,142.95,142.46,142.94,24746.0,142.075,142.4537,141.9654,142.4437,24746.0
2025-04-02 12:10:00,142.99,143.85,142.97,143.65,24335.0,142.4935,143.3505,142.4736,143.1512,24335.0
2025-04-02 12:20:00,143.68,144.12,143.5,144.12,33549.0,143.1811,143.6196,143.0017,143.6196,33549.0
2025-04-02 12:30:00,144.14,144.36,143.61,143.94,65611.0,143.6395,143.8588,143.1114,143.4402,65611.0
2025-04-02 12:40:00,143.98,145.22,143.69,145.19,47478.0,143.4801,144.7158,143.1911,144.6859,47478.0
2025-04-02 12:50:00,145.18,145.46,144.77,145.21,92524.0,144.6759,144.9549,144.2673,144.7058,92524.0
2025-04-02 13:00:00,145.25,145.93,145.15,145.78,51625.0,144.7457,145.4233,144.646,145.2738,51625.0
2025-04-02 13:10:00,145.79,146.52,145.78,145.95,58517.0,145.2838,146.0113,145.2738,145.4432,58517.0
2025-04-02 13:20:00,145.97,145.97,145.47,145.5,67835.0,145.4632,145.4632,144.9649,144.9948,67835.0
2025-04-02 13:30:00,145.44,145.48,144.54,144.88,58238.0,144.935,144.9749,144.0381,144.3769,58238.0
2025-04-02 13:40:00,144.92,144.94,143.64,143.81,99828.0,144.4168,144.4367,143.1413,143.3107,99828.0
2025-04-02 13:50:00,143.85,144.14,143.37,144.0,91591.0,143.3505,143.6395,142.8722,143.5,91591.0
2025-04-02 14:00:00,143.81,144.26,142.91,143.11,98834.0,143.3107,143.7591,142.4138,142.6131,98834.0
2025-04-02 14:10:00,142.95,143.36,142.69,142.86,61043.0,142.4537,142.8622,142.1946,142.364,61043.0
2025-04-02 14:20:00,142.86,143.07,141.81,141.84,93118.0,142.364,142.5732,141.3176,141.3475,93118.0
2025-04-02 14:30:00,141.7,143.36,141.67,143.35,70345.0,141.208,142.8622,141.1781,142.8523,70345.0
2025-04-02 14:40:00,143.39,143.75,143.07,143.36,54474.0,142.8921,143.2509,142.5732,142.8622,54474.0
2025-04-02 14:50:00,143.28,143.3,141.76,141.76,43142.0,142.7825,142.8024,141.2678,141.2678,43142.0
2025-04-02 15:00:00,142.11,143.1,142.1,142.86,42068.0,141.6166,142.6031,141.6066,142.364,42068.0
2025-04-02 15:10:00,142.78,142.98,142.14,142.4,23963.0,142.2842,142.4835,141.6465,141.9056,23963.0
2025-04-02 15:20:00,142.45,143.46,142.42,143.26,51660.0,141.9554,142.9619,141.9255,142.7626,51660.0
2025-04-02 15:30:00,143.21,144.33,142.92,143.98,84550.0,142.7127,143.8289,142.4238,143.4801,84550.0
2025-04-02 15:40:00,143.99,145.03,143.88,144.98,62563.0,143.49,144.5264,143.3804,144.4766,62563.0
2025-04-02 15:50:00,144.91,145.17,144.38,144.41,153776.0,144.4068,144.6659,143.8787,143.9086,153776.0
2025-04-03 09:30:00,129.38,131.58,129.2,131.37,485719.0,128.9308,131.1231,128.7514,130.9139,485719.0
2025-04-03 09:40:00,131.29,131.29,129.27,129.45,229259.0,130.8341,130.8341,128.8212,129.0005,229259.0
2025-04-03 09:50:00,129.53,131.0,128.71,129.33,217288.0,129.0802,130.5451,128.2631,128.8809,217288.0
2025-04-03 10:00:00,129.21,129.25,127.63,127.76,214198.0,128.7614,128.8012,127.1868,127.3164,214198.0
2025-04-03 10:10:00,127.72,128.12,127.01,127.16,245562.0,127.2765,127.6751,126.569,126.7185,245562.0
2025-04-03 10:20:00,127.14,128.31,126.7,127.9,167898.0,126.6985,127.8645,126.2601,127.4559,167898.0
2025-04-03 10:30:00,128.0,128.47,127.11,127.2,102462.0,127.5556,128.0239,126.6687,126.7583,102462.0
2025-04-03 10:40:00,127.25,127.6,126.07,126.16,158872.0,126.8082,127.1569,125.6323,125.7219,158872.0
2025-04-03 10:50:00,126.18,126.23,125.56,125.68,156205.0,125.7419,125.7917,125.124,125.2436,156205.0
2025-04-03 11:00:00,125.6,126.01,125.14,125.61,146063.0,125.1639,125.5725,124.7055,125.1739,146063.0
2025-04-03 11:10:00,125.59,127.34,125.56,127.19,189566.0,125.1539,126.8979,125.124,126.7484,189566.0
2025-04-03 11:20:00,127.1,127.62,126.35,126.85,196094.0,126.6587,127.1769,125.9113,126.4096,196094.0
2025-04-03 11:30:00,126.77,128.18,126.73,128.14,119190.0,126.3298,127.7349,126.29,127.6951,119190.0
2025-04-03 11:40:00,128.18,128.78,127.52,127.87,115318.0,127.7349,128.3329,127.0772,127.426,115318.0
2025-04-03 11:50:00,127.84,128.85,127.08,128.21,83365.0,127.3961,128.4026,126.6388,127.7648,83365.0
2025-04-03 12:00:00,128.15,129.12,128.07,128.28,96338.0,127.705,128.6717,127.6253,127.8346,96338.0
2025-04-03 12:10:00,128.29,129.82,128.29,129.79,96872.0,127.8446,129.3692,127.8446,129.3393,96872.0
2025-04-03 12:20:00,129.7,130.02,128.96,130.0,110592.0,129.2497,129.5685,128.5122,129.5486,110592.0
2025-04-03 12:30:00,130.08,130.36,128.48,128.76,89616.0,129.6283,129.9074,128.0339,128.3129,89616.0
2025-04-03 12:40:00,128.9,129.86,128.61,129.17,85294.0,128.4524,129.4091,128.1634,128.7215,85294.0
2025-04-03 12:50:00,129.25,129.29,127.75,128.21,114417.0,128.8012,128.8411,127.3064,127.7648,114417.0
2025-04-03 13:00:00,128.11,128.81,127.91,127.98,70887.0,127.6652,128.3627,127.4659,127.5356,70887.0
2025-04-03 13:10:00,127.85,128.49,127.68,127.8,37695.0,127.4061,128.0439,127.2367,127.3563,37695.0
2025-04-03 13:20:00,128.09,128.14,126.95,127.14,56153.0,127.6452,127.6951,126.5092,126.6985,56153.0
2025-04-03 13:30:00,127.28,128.13,126.91,127.8,34864.0,126.8381,127.6851,126.4693,127.3563,34864.0
2025-04-03 13:40:00,128.0,128.35,127.57,127.64,46749.0,127.5556,127.9043,127.1271,127.1968,46749.0
2025-04-03 13:50:00,127.73,127.73,126.85,126.88,33510.0,127.2865,127.2865,126.4096,126.4394,33510.0
2025-04-03 14:00:00,126.89,127.43,126.43,126.64,32550.0,126.4494,126.9875,125.991,126.2003,32550.0
2025-04-03 14:10:00,126.69,126.71,125.75,125.99,68750.0,126.2501,126.27,125.3134,125.5525,68750.0
2025-04-03 14:20:00,126.06,126.46,125.75,126.03,67969.0,125.6223,126.0209,125.3134,125.5924,67969.0
2025-04-03 14:30:00,126.15,126.6,125.41,126.38,174027.0,125.712,126.1604,124.9746,125.9412,174027.0
2025-04-03 14:40:00,126.35,127.17,126.29,127.11,125554.0,125.9113,126.7284,125.8515,126.6687,125554.0
2025-04-03 14:50:00,126.98,127.26,126.33,126.88,65321.0,126.5391,126.8181,125.8914,126.4394,65321.0
2025-04-03 15:00:00,126.79,126.98,126.4,126.57,40459.0,126.3498,126.5391,125.9611,126.1305,40459.0
2025-04-03 15:10:00,126.77,126.77,124.4,125.11,266490.0,126.3298,126.3298,123.9681,124.6756,266490.0
2025-04-03 15:20:00,125.16,125.48,124.55,124.73,358278.0,124.7254,125.0443,124.1175,124.2969,358278.0
2025-04-03 15:30:00,124.71,124.81,124.0,124.47,335751.0,124.277,124.3766,123.5694,124.0378,335751.0
2025-04-03 15:40:00,124.45,125.17,123.78,124.02,243349.0,124.0179,124.7354,123.3502,123.5894,243349.0
2025-04-03 15:50:00,123.95,124.36,123.11,123.69,541082.0,123.5196,123.9282,122.6825,123.2605,541082.0
2025-04-04 09:30:00,113.89,115.38,111.88,112.5,403472.0,113.4946,114.9794,111.4915,112.1094,403472.0
2025-04-04 09:40:00,112.47,113.49,110.76,112.15,437139.0,112.0795,113.0959,110.3754,111.7606,437139.0
2025-04-04 09:50:00,112.22,114.42,111.77,113.5,448680.0,111.8304,114.0227,111.3819,113.1059,448680.0
2025-04-04 10:00:00,113.49,113.57,111.15,111.18,286148.0,113.0959,113.1757,110.7641,110.794,286148.0
2025-04-04 10:10:00,111.18,111.21,109.35,110.38,338014.0,110.794,110.8239,108.9703,109.9967,338014.0
2025-04-04 10:20:00,110.49,110.93,108.76,108.78,282748.0,110.1064,110.5448,108.3824,108.4023,282748.0
2025-04-04 10:30:00,108.72,109.62,107.64,108.65,403189.0,108.3425,109.2394,107.2663,108.2727,403189.0
2025-04-04 10:40:00,108.63,108.65,105.42,105.45,324085.0,108.2528,108.2727,105.054,105.0839,324085.0
2025-04-04 10:50:00,105.37,108.84,104.54,108.3,490332.0,105.0041,108.4621,104.177,107.924,490332.0
2025-04-04 11:00:00,108.14,111.89,107.71,110.35,669749.0,107.7645,111.5015,107.336,109.9668,669749.0
2025-04-04 11:10:00,110.35,113.15,110.03,111.33,584679.0,109.9668,112.7571,109.648,110.9434,584679.0
2025-04-04 11:20:00,111.29,112.63,108.76,108.85,564061.0,110.9036,112.2389,108.3824,108.4721,564061.0
2025-04-04 11:30:00,108.88,109.84,107.3,107.8,256186.0,108.5019,109.4586,106.9274,107.4257,256186.0
2025-04-04 11:40:00,107.75,110.0,107.5,109.8,200404.0,107.3759,109.6181,107.1267,109.4188,200404.0
2025-04-04 11:50:00,109.84,110.22,107.73,107.79,174511.0,109.4586,109.8373,107.3559,107.4157,174511.0
2025-04-04 12:00:00,107.95,109.54,107.75,108.28,196423.0,107.5752,109.1597,107.3759,107.904,196423.0
2025-04-04 12:10:00,108.21,109.38,106.66,106.84,166667.0,107.8343,109.0002,106.2897,106.469,166667.0
2025-04-04 12:20:00,106.87,107.03,105.77,106.08,165134.0,106.4989,106.6584,105.4027,105.7117,165134.0
2025-04-04 12:30:00,106.01,107.23,105.16,106.96,364661.0,105.6419,106.8577,104.7949,106.5886,364661.0
2025-04-04 12:40:00,107.07,107.45,105.4,105.54,154180.0,106.6982,107.0769,105.034,105.1735,154180.0
2025-04-04 12:50:00,105.44,106.56,105.29,105.86,114330.0,105.0739,106.19,104.9244,105.4924,114330.0
2025-04-04 13:00:00,105.83,106.94,105.3,105.49,124010.0,105.4625,106.5687,104.9344,105.1237,124010.0
2025-04-04 13:10:00,105.55,105.55,103.34,104.23,475801.0,105.1835,105.1835,102.9812,103.8681,475801.0
2025-04-04 13:20:00,104.2,105.86,104.05,105.28,275242.0,103.8382,105.4924,103.6887,104.9144,275242.0
2025-04-04 13:30:00,105.19,107.11,104.32,106.73,379833.0,104.8248,106.7381,103.9578,106.3594,379833.0
2025-04-04 13:40:00,106.65,107.66,106.09,107.55,275433.0,106.2797,107.2862,105.7216,107.1766,275433.0
2025-04-04 13:50:00,107.59,107.64,106.18,107.6,121303.0,107.2164,107.2663,105.8113,107.2264,121303.0
2025-04-04 14:00:00,107.67,108.48,106.07,106.25,289973.0,107.2961,108.1033,105.7017,105.8811,289973.0
2025-04-04 14:10:00,106.33,106.36,104.57,104.59,167776.0,105.9608,105.9907,104.2069,104.2268,167776.0
2025-04-04 14:20:00,104.77,104.77,103.49,103.79,200064.0,104.4062,104.4062,103.1307,103.4296,200064.0
2025-04-04 14:30:00,103.75,103.99,102.39,102.5,413371.0,103.3898,103.6289,102.0345,102.1441,413371.0
2025-04-04 14:40:00,102.54,103.16,101.41,103.01,481294.0,102.184,102.8018,101.0579,102.6523,481294.0
2025-04-04 14:50:00,103.04,103.73,102.49,102.95,164889.0,102.6822,103.3698,102.1341,102.5925,164889.0
2025-04-04 15:00:00,102.93,103.39,101.99,103.0,414694.0,102.5726,103.031,101.6359,102.6424,414694.0
2025-04-04 15:10:00,103.04,104.89,102.71,103.2,415397.0,102.6822,104.5258,102.3534,102.8417,415397.0
2025-04-04 15:20:00,103.17,105.86,103.1,104.88,555105.0,102.8118,105.4924,102.742,104.5158,555105.0
2025-04-04 15:30:00,104.82,107.14,104.45,105.99,452307.0,104.456,106.768,104.0873,105.622,452307.0
2025-04-04 15:40:00,106.03,106.65,104.09,104.28,532557.0,105.6618,106.2797,103.7286,103.9179,532557.0
2025-04-04 15:50:00,104.3,104.3,101.12,101.47,1129218.0,103.9379,103.9379,100.7689,101.1177,1129218.0
2025-04-07 09:30:00,91.46,91.52,88.25,89.53,864284.0,91.1424,91.2022,87.9436,89.2191,864284.0
2025-04-07 09:40:00,89.48,91.31,87.08,90.68,969937.0,89.1693,90.993,86.7776,90.3651,969937.0
2025-04-07 09:50:00,90.63,95.92,90.38,95.39,843596.0,90.3153,95.5869,90.0662,95.0588,843596.0
2025-04-07 10:00:00,95.36,96.47,94.0,94.67,661272.0,95.0289,96.135,93.6736,94.3413,661272.0
2025-04-07 10:10:00,94.67,111.93,94.66,107.01,2233675.0,94.3413,111.5414,94.3313,106.6384,2233675.0
2025-04-07 10:20:00,106.64,106.74,96.5,96.9,1309848.0,106.2697,106.3694,96.1649,96.5635,1309848.0
2025-04-07 10:30:00,96.97,101.57,94.33,94.42,781450.0,96.6333,101.2173,94.0025,94.0922,781450.0
2025-04-07 10:40:00,94.4,99.18,94.2,98.52,471663.0,94.0722,98.8356,93.8729,98.1779,471663.0
2025-04-07 10:50:00,98.48,103.28,98.18,101.5,461112.0,98.1381,102.9214,97.8391,101.1476,461112.0
2025-04-07 11:00:00,101.49,103.89,99.15,99.26,415972.0,101.1376,103.5293,98.8057,98.9154,415972.0
2025-04-07 11:10:00,99.22,100.73,93.77,96.83,582897.0,98.8755,100.3802,93.4444,96.4938,582897.0
2025-04-07 11:20:00,96.69,98.25,94.11,94.2,391248.0,96.3543,97.9089,93.7832,93.8729,391248.0
2025-04-07 11:30:00,94.37,98.54,94.31,97.2,361290.0,94.0423,98.1979,93.9825,96.8625,361290.0
2025-04-07 11:40:00,97.15,100.3,97.14,99.15,282005.0,96.8127,99.9517,96.8027,98.8057,282005.0
2025-04-07 11:50:00,99.34,100.26,97.66,97.8,174297.0,98.9951,99.9119,97.3209,97.4604,174297.0
2025-04-07 12:00:00,97.56,97.67,95.72,95.88,143458.0,97.2213,97.3309,95.3876,95.5471,143458.0
2025-04-07 12:10:00,95.83,96.95,95.2,96.48,168532.0,95.4973,96.6134,94.8694,96.145,168532.0
2025-04-07 12:20:00,96.33,98.26,95.02,97.71,131398.0,95.9955,97.9188,94.6901,97.3707,131398.0
2025-04-07 12:30:00,97.71,99.03,97.46,97.6,156762.0,97.3707,98.6861,97.1216,97.2611,156762.0
2025-04-07 12:40:00,97.5,98.15,95.36,96.16,147218.0,97.1615,97.8092,95.0289,95.8261,147218.0
2025-04-07 12:50:00,96.21,96.77,94.86,95.54,154099.0,95.8759,96.434,94.5306,95.2083,154099.0
2025-04-07 13:00:00,95.4,99.86,95.39,96.44,274277.0,95.0688,99.5133,95.0588,96.1051,274277.0
2025-04-07 13:10:00,96.6,100.14,96.0,99.71,205978.0,96.2646,99.7923,95.6667,99.3638,205978.0
2025-04-07 13:20:00,99.69,101.52,99.16,101.41,273843.0,99.3439,101.1675,98.8157,101.0579,273843.0
2025-04-07 13:30:00,101.4,101.81,99.41,101.69,306903.0,101.0479,101.4565,99.0648,101.3369,306903.0
2025-04-07 13:40:00,101.68,103.5,100.6,102.64,459828.0,101.3269,103.1406,100.2507,102.2836,459828.0
2025-04-07 13:50:00,102.41,103.61,101.81,103.5,179752.0,102.0544,103.2502,101.4565,103.1406,179752.0
2025-04-07 14:00:00,103.5,104.0,101.33,102.34,240259.0,103.1406,103.6389,100.9782,101.9847,240259.0
2025-04-07 14:10:00,102.42,103.95,101.12,103.68,123143.0,102.0644,103.5891,100.7689,103.32,123143.0
2025-04-07 14:20:00,103.68,104.3,100.79,101.19,235001.0,103.32,103.9379,100.44,100.8386,235001.0
2025-04-07 14:30:00,101.18,102.72,100.93,102.55,122515.0,100.8287,102.3633,100.5796,102.1939,122515.0
2025-04-07 14:40:00,102.42,103.0,101.1,101.62,130131.0,102.0644,102.6424,100.749,101.2672,130131.0
2025-04-07 14:50:00,101.27,101.73,99.45,99.94,151883.0,100.9184,101.3768,99.1047,99.593,151883.0
2025-04-07 15:00:00,99.84,101.76,98.85,99.14,161622.0,99.4933,101.4067,98.5068,98.7958,161622.0
2025-04-07 15:10:00,98.82,100.59,98.12,100.17,208442.0,98.4769,100.2407,97.7793,99.8222,208442.0
2025-04-07 15:20:00,100.17,100.53,98.25,98.33,146115.0,99.8222,100.1809,97.9089,97.9886,146115.0
2025-04-07 15:30:00,98.52,101.96,98.52,100.8,186398.0,98.1779,101.606,98.1779,100.45,186398.0
2025-04-07 15:40:00,100.72,101.0,98.62,99.54,186845.0,100.3703,100.6493,98.2776,99.1944,186845.0
2025-04-07 15:50:00,99.34,101.05,98.5,100.78,277473.0,98.9951,100.6991,98.158,100.4301,277473.0
2025-04-08 09:30:00,111.1,111.25,108.59,109.39,652824.0,110.7142,110.8637,108.213,109.0102,652824.0
2025-04-08 09:40:00,109.3,110.82,108.92,109.62,284735.0,108.9205,110.4352,108.5418,109.2394,284735.0
2025-04-08 09:50:00,109.63,111.87,109.17,111.48,315910.0,109.2493,111.4816,108.7909,111.0929,315910.0
2025-04-08 10:00:00,111.39,112.49,111.2,112.38,312272.0,111.0032,112.0994,110.8139,111.9898,312272.0
2025-04-08 10:10:00,112.34,112.94,111.46,112.35,302427.0,111.9499,112.5479,111.073,111.9599,302427.0
2025-04-08 10:20:00,112.44,112.9,111.6,111.94,255395.0,112.0496,112.508,111.2125,111.5513,255395.0
2025-04-08 10:30:00,112.02,112.46,111.38,112.1,176339.0,111.631,112.0695,110.9933,111.7108,176339.0
2025-04-08 10:40:00,112.18,112.28,110.25,110.43,315499.0,111.7905,111.8901,109.8672,110.0466,315499.0
2025-04-08 10:50:00,110.43,110.58,108.64,108.64,316482.0,110.0466,110.196,108.2628,108.2628,316482.0
2025-04-08 11:00:00,108.69,109.49,108.09,108.56,550815.0,108.3126,109.1098,107.7147,108.1831,550815.0
2025-04-08 11:10:00,108.62,108.7,106.49,107.55,500755.0,108.2429,108.3226,106.1202,107.1766,500755.0
2025-04-08 11:20:00,107.51,108.18,106.41,106.45,636967.0,107.1367,107.8044,106.0405,106.0804,636967.0
2025-04-08 11:30:00,106.5,108.72,106.33,108.37,323311.0,106.1302,108.3425,105.9608,107.9937,323311.0
2025-04-08 11:40:00,108.4,109.08,107.22,107.33,820255.0,108.0236,108.7013,106.8477,106.9573,820255.0
2025-04-08 11:50:00,107.3,108.15,106.5,107.95,273326.0,106.9274,107.7745,106.1302,107.5752,273326.0
2025-04-08 12:00:00,107.95,108.33,107.2,107.34,116670.0,107.5752,107.9539,106.8278,106.9673,116670.0
2025-04-08 12:10:00,107.49,108.1,105.79,105.95,267779.0,107.1168,107.7247,105.4227,105.5821,267779.0
2025-04-08 12:20:00,105.92,106.34,105.02,106.34,215506.0,105.5522,105.9708,104.6554,105.9708,215506.0
2025-04-08 12:30:00,106.3,106.71,103.14,103.46,464193.0,105.9309,106.3395,102.7819,103.1008,464193.0
2025-04-08 12:40:00,103.38,104.8,102.5,103.94,403010.0,103.021,104.4361,102.1441,103.5791,403010.0
2025-04-08 12:50:00,104.12,104.39,102.2,102.2,367554.0,103.7585,104.0275,101.8451,101.8451,367554.0
2025-04-08 13:00:00,102.29,103.09,100.78,100.87,331195.0,101.9348,102.7321,100.4301,100.5198,331195.0
2025-04-08 13:10:00,100.89,101.98,100.02,101.11,457968.0,100.5397,101.6259,99.6727,100.7589,457968.0
2025-04-08 13:20:00,101.1,101.3,99.32,99.43,339361.0,100.749,100.9483,98.9751,99.0848,339361.0
2025-04-08 13:30:00,99.34,101.32,99.22,101.0,353218.0,98.9951,100.9682,98.8755,100.6493,353218.0
2025-04-08 13:40:00,101.01,103.38,100.99,101.28,623152.0,100.6593,103.021,100.6393,100.9283,623152.0
2025-04-08 13:50:00,101.14,102.15,100.68,102.03,115880.0,100.7888,101.7953,100.3304,101.6757,115880.0
2025-04-08 14:00:00,101.87,102.24,100.26,100.66,576130.0,101.5163,101.885,99.9119,100.3105,576130.0
2025-04-08 14:10:00,100.65,101.6,99.8,101.4,405323.0,100.3005,101.2472,99.4535,101.0479,405323.0
2025-04-08 14:20:00,101.45,101.56,99.22,99.42,273724.0,101.0977,101.2074,98.8755,99.0748,273724.0
2025-04-08 14:30:00,99.49,102.6,98.95,99.52,385706.0,99.1446,102.2438,98.6064,99.1744,385706.0
2025-04-08 14:40:00,99.5,100.37,98.81,99.94,155664.0,99.1545,100.0215,98.4669,99.593,155664.0
2025-04-08 14:50:00,100.04,100.45,98.97,98.97,126954.0,99.6926,100.1012,98.6264,98.6264,126954.0
2025-04-08 15:00:00,98.98,99.21,96.53,96.62,377460.0,98.6363,98.8655,96.1948,96.2845,377460.0
2025-04-08 15:10:00,96.52,97.11,94.58,95.08,377035.0,96.1849,96.7728,94.2516,94.7499,377035.0
2025-04-08 15:20:00,95.0,97.13,94.9,96.5,642472.0,94.6701,96.7927,94.5705,96.1649,642472.0
2025-04-08 15:30:00,96.42,96.48,92.61,92.86,1066710.0,96.0852,96.145,92.2884,92.5376,1066710.0
2025-04-08 15:40:00,92.87,94.23,91.57,91.67,773486.0,92.5475,93.9028,91.2521,91.3517,773486.0
2025-04-08 15:50:00,91.78,96.47,91.75,96.04,848282.0,91.4613,96.135,91.4314,95.7065,848282.0
2025-04-09 09:30:00,94.05,97.58,94.05,97.58,667950.0,93.7234,97.2412,93.7234,97.2412,667950.0
2025-04-09 09:40:00,97.64,99.03,95.41,97.12,601908.0,97.301,98.6861,95.0787,96.7828,601908.0
2025-04-09 09:50:00,97.08,98.64,96.72,97.8,449504.0,96.7429,98.2975,96.3842,97.4604,449504.0
2025-04-09 10:00:00,97.99,100.0,96.61,97.06,504025.0,97.6498,99.6528,96.2746,96.723,504025.0
2025-04-09 10:10:00,96.95,98.07,95.96,97.15,263330.0,96.6134,97.7295,95.6268,96.8127,263330.0
2025-04-09 10:20:00,97.12,98.04,95.96,97.34,309364.0,96.7828,97.6996,95.6268,97.002,309364.0
2025-04-09 10:30:00,97.36,98.85,96.96,97.17,259002.0,97.0219,98.5068,96.6233,96.8326,259002.0
2025-04-09 10:40:00,97.15,97.78,95.87,96.09,289506.0,96.8127,97.4405,95.5371,95.7564,289506.0
2025-04-09 10:50:00,96.15,96.33,93.86,93.97,311957.0,95.8161,95.9955,93.5341,93.6437,311957.0
2025-04-09 11:00:00,93.95,96.55,93.83,95.93,399666.0,93.6238,96.2148,93.5042,95.5969,399666.0
2025-04-09 11:10:00,95.93,97.31,95.53,96.92,339021.0,95.5969,96.9721,95.1983,96.5835,339021.0
2025-04-09 11:20:00,97.02,97.69,96.8,96.87,269056.0,96.6831,97.3508,96.4639,96.5336,269056.0
2025-04-09 11:30:00,96.96,97.6,95.53,95.63,161355.0,96.6233,97.2611,95.1983,95.298,161355.0
2025-04-09 11:40:00,95.56,97.32,94.89,96.54,172460.0,95.2282,96.9821,94.5605,96.2048,172460.0
2025-04-09 11:50:00,96.3,96.87,95.16,95.58,99725.0,95.9656,96.5336,94.8296,95.2481,99725.0
2025-04-09 12:00:00,95.41,96.58,94.85,96.36,112589.0,95.0787,96.2447,94.5207,96.0254,112589.0
2025-04-09 12:10:00,96.36,98.12,96.36,97.84,256549.0,96.0254,97.7793,96.0254,97.5003,256549.0
2025-04-09 12:20:00,97.78,98.18,97.32,97.45,157317.0,97.4405,97.8391,96.9821,97.1116,157317.0
2025-04-09 12:30:00,97.46,98.28,97.1,97.96,136813.0,97.1216,97.9388,96.7629,97.6199,136813.0
2025-04-09 12:40:00,97.92,98.34,97.37,98.33,108463.0,97.58,97.9985,97.0319,97.9886,108463.0
2025-04-09 12:50:00,98.35,99.39,97.85,98.55,191831.0,98.0085,99.0449,97.5102,98.2078,191831.0
2025-04-09 13:00:00,98.62,101.19,98.53,99.01,486223.0,98.2776,100.8386,98.1879,98.6662,486223.0
2025-04-09 13:10:00,99.05,106.5,96.43,105.32,636836.0,98.7061,106.1302,96.0952,104.9543,636836.0
2025-04-09 13:20:00,105.14,117.25,102.19,111.68,2423034.0,104.7749,116.8429,101.8352,111.2922,2423034.0
2025-04-09 13:30:00,111.83,119.0,111.17,113.66,1533139.0,111.4417,118.5868,110.784,113.2654,1533139.0
2025-04-09 13:40:00,113.77,117.04,112.0,115.54,813219.0,113.375,116.6336,111.6111,115.1388,813219.0
2025-04-09 13:50:00,115.71,118.49,114.24,118.01,630554.0,115.3082,118.0786,113.8433,117.6002,630554.0
2025-04-09 14:00:00,118.0,119.85,115.85,117.6,571203.0,117.5903,119.4339,115.4477,117.1917,571203.0
2025-04-09 14:10:00,117.47,119.54,116.97,117.88,424345.0,117.0621,119.1249,116.5639,117.4707,424345.0
2025-04-09 14:20:00,117.8,120.87,117.14,120.01,401025.0,117.391,120.4503,116.7333,119.5933,401025.0
2025-04-09 14:30:00,120.07,120.95,118.18,119.21,427420.0,119.6531,120.53,117.7697,118.7961,427420.0
2025-04-09 14:40:00,119.14,119.51,116.14,117.6,518395.0,118.7263,119.095,115.7367,117.1917,518395.0
2025-04-09 14:50:00,117.82,118.78,115.57,115.95,295639.0,117.4109,118.3676,115.1687,115.5474,295639.0
2025-04-09 15:00:00,115.73,118.27,115.12,117.98,339174.0,115.3282,117.8593,114.7203,117.5704,339174.0
2025-04-09 15:10:00,118.12,120.1,117.49,120.05,323316.0,117.7099,119.683,117.0821,119.6332,323316.0
2025-04-09 15:20:00,120.02,122.04,119.86,121.31,433132.0,119.6033,121.6163,119.4438,120.8888,433132.0
2025-04-09 15:30:00,121.27,122.98,120.8,122.05,406833.0,120.8489,122.553,120.3806,121.6262,406833.0
2025-04-09 15:40:00,122.03,122.8,121.23,122.77,300647.0,121.6063,122.3736,120.8091,122.3437,300647.0
2025-04-09 15:50:00,122.84,124.66,122.05,122.98,765132.0,122.4135,124.2272,121.6262,122.553,765132.0
2025-04-10 09:30:00,115.32,116.17,113.67,114.66,545239.0,114.9196,115.7666,113.2753,114.2619,545239.0
2025-04-10 09:40:00,114.66,115.64,112.8,115.39,561321.0,114.2619,115.2385,112.4083,114.9893,561321.0
2025-04-10 09:50:00,115.27,116.02,113.09,113.14,339232.0,114.8698,115.6172,112.6973,112.7472,339232.0
2025-04-10 10:00:00,113.03,113.85,111.9,113.08,370857.0,112.6375,113.4547,111.5115,112.6874,370857.0
2025-04-10 10:10:00,112.88,113.08,111.32,112.15,336161.0,112.4881,112.6874,110.9335,111.7606,336161.0
2025-04-10 10:20:00,112.09,114.21,111.81,112.5,354970.0,111.7008,113.8134,111.4218,112.1094,354970.0
2025-04-10 10:30:00,112.55,114.88,112.55,114.26,204158.0,112.1592,114.4811,112.1592,113.8633,204158.0
2025-04-10 10:40:00,114.35,115.04,112.33,112.76,198409.0,113.953,114.6406,111.94,112.3685,198409.0
2025-04-10 10:50:00,112.73,113.13,111.13,111.38,211913.0,112.3386,112.7372,110.7441,110.9933,211913.0
2025-04-10 11:00:00,111.29,112.9,111.03,112.82,207692.0,110.9036,112.508,110.6445,112.4283,207692.0
2025-04-10 11:10:00,112.77,112.81,110.6,110.75,222184.0,112.3784,112.4183,110.216,110.3655,222184.0
2025-04-10 11:20:00,110.7,110.94,109.57,109.57,261631.0,110.3156,110.5548,109.1896,109.1896,261631.0
2025-04-10 11:30:00,109.55,109.94,108.31,108.38,326491.0,109.1696,109.5583,107.9339,108.0037,326491.0
2025-04-10 11:40:00,108.5,109.26,107.61,107.71,261294.0,108.1233,108.8806,107.2364,107.336,261294.0
2025-04-10 11:50:00,107.69,108.2,105.61,106.05,408928.0,107.3161,107.8243,105.2433,105.6818,408928.0
2025-04-10 12:00:00,106.04,107.04,104.06,105.52,396235.0,105.6718,106.6683,103.6987,105.1536,396235.0
2025-04-10 12:10:00,105.5,106.14,102.76,103.31,373269.0,105.1337,105.7715,102.4032,102.9513,373269.0
2025-04-10 12:20:00,103.07,103.08,99.94,101.5,936575.0,102.7121,102.7221,99.593,101.1476,936575.0
2025-04-10 12:30:00,101.47,106.21,101.33,105.69,656557.0,101.1177,105.8412,100.9782,105.323,656557.0
2025-04-10 12:40:00,105.69,107.03,103.96,106.63,410284.0,105.323,106.6584,103.599,106.2598,410284.0
2025-04-10 12:50:00,106.65,107.4,105.08,106.82,248746.0,106.2797,107.0271,104.7151,106.4491,248746.0
2025-04-10 13:00:00,106.72,110.23,105.05,105.33,458783.0,106.3494,109.8473,104.6852,104.9643,458783.0
2025-04-10 13:10:00,105.3,105.49,102.61,104.02,379447.0,104.9344,105.1237,102.2537,103.6588,379447.0
2025-04-10 13:20:00,104.03,106.72,102.2,106.56,230343.0,103.6688,106.3494,101.8451,106.19,230343.0
2025-04-10 13:30:00,106.28,108.18,105.95,106.65,205338.0,105.911,107.8044,105.5821,106.2797,205338.0
2025-04-10 13:40:00,107.0,110.42,106.43,108.7,261967.0,106.6285,110.0366,106.0605,108.3226,261967.0
2025-04-10 13:50:00,108.87,110.74,107.73,109.85,288426.0,108.492,110.3555,107.3559,109.4686,288426.0
2025-04-10 14:00:00,109.76,112.3,108.64,108.82,476720.0,109.3789,111.9101,108.2628,108.4422,476720.0
2025-04-10 14:10:00,108.82,109.42,107.24,108.83,278517.0,108.4422,109.0401,106.8676,108.4521,278517.0
2025-04-10 14:20:00,109.0,112.95,109.0,112.65,368890.0,108.6215,112.5578,108.6215,112.2589,368890.0
2025-04-10 14:30:00,112.75,113.5,110.8,111.96,279028.0,112.3585,113.1059,110.4153,111.5713,279028.0
2025-04-10 14:40:00,112.07,113.62,110.75,111.5,246277.0,111.6809,113.2255,110.3655,111.1129,246277.0
2025-04-10 14:50:00,111.57,112.58,109.43,111.3,277253.0,111.1826,112.1891,109.05,110.9135,277253.0
2025-04-10 15:00:00,111.15,113.35,109.98,109.98,252658.0,110.7641,112.9564,109.5981,109.5981,252658.0
2025-04-10 15:10:00,110.17,111.95,109.63,111.7,235820.0,109.7875,111.5613,109.2493,111.3122,235820.0
2025-04-10 15:20:00,111.61,112.79,108.65,108.73,177791.0,111.2225,112.3984,108.2727,108.3525,177791.0
2025-04-10 15:30:00,108.6,110.8,108.0,108.16,141141.0,108.2229,110.4153,107.625,107.7844,141141.0
2025-04-10 15:40:00,108.04,108.67,105.82,107.24,244172.0,107.6649,108.2927,105.4526,106.8676,244172.0
2025-04-10 15:50:00,107.13,111.37,107.13,110.15,449437.0,106.758,110.9833,106.758,109.7675,449437.0
2025-04-11 09:30:00,109.08,110.64,107.84,109.98,332134.0,108.7013,110.2558,107.4656,109.5981,332134.0
2025-04-11 09:40:00,110.05,112.42,108.44,111.8,439535.0,109.6679,112.0297,108.0635,111.4118,439535.0
2025-04-11 09:50:00,111.73,112.73,110.98,111.15,349718.0,111.3421,112.3386,110.5947,110.7641,349718.0
2025-04-11 10:00:00,111.05,112.49,109.31,111.82,312331.0,110.6644,112.0994,108.9305,111.4317,312331.0
2025-04-11 10:10:00,111.92,112.09,109.26,109.28,165616.0,111.5314,111.7008,108.8806,108.9006,165616.0
2025-04-11 10:20:00,109.26,109.41,107.31,107.65,265953.0,108.8806,109.0301,106.9374,107.2762,265953.0
2025-04-11 10:30:00,107.75,110.14,107.19,109.79,289805.0,107.3759,109.7576,106.8178,109.4088,289805.0
2025-04-11 10:40:00,109.7,111.4,109.11,110.85,141524.0,109.3191,111.0132,108.7311,110.4651,141524.0
2025-04-11 10:50:00,110.67,110.67,109.0,109.14,149505.0,110.2857,110.2857,108.6215,108.761,149505.0
2025-04-11 11:00:00,109.09,111.87,108.36,109.34,140683.0,108.7112,111.4816,107.9838,108.9604,140683.0
2025-04-11 11:10:00,109.24,109.54,107.71,108.2,161068.0,108.8607,109.1597,107.336,107.8243,161068.0
2025-04-11 11:20:00,108.22,109.39,107.77,109.14,231120.0,107.8442,109.0102,107.3958,108.761,231120.0
2025-04-11 11:30:00,109.09,110.99,108.63,110.9,159260.0,108.7112,110.6046,108.2528,110.5149,159260.0
2025-04-11 11:40:00,110.89,111.1,109.72,110.83,111769.0,110.505,110.7142,109.339,110.4452,111769.0
2025-04-11 11:50:00,110.83,111.64,110.34,111.51,232486.0,110.4452,111.2524,109.9569,111.1228,232486.0
2025-04-11 12:00:00,111.59,112.51,110.97,111.58,313396.0,111.2025,112.1193,110.5847,111.1926,313396.0
2025-04-11 12:10:00,111.6,112.59,111.58,112.54,154636.0,111.2125,112.1991,111.1926,112.1492,154636.0
2025-04-11 12:20:00,112.51,112.61,111.18,111.78,132948.0,112.1193,112.219,110.794,111.3919,132948.0
2025-04-11 12:30:00,111.85,114.71,111.85,114.21,211284.0,111.4616,114.3117,111.4616,113.8134,211284.0
2025-04-11 12:40:00,114.31,115.18,113.84,115.1,189113.0,113.9131,114.7801,113.4447,114.7004,189113.0
2025-04-11 12:50:00,115.1,115.25,114.46,114.63,133132.0,114.7004,114.8498,114.0626,114.232,133132.0
2025-04-11 13:00:00,114.64,115.4,113.84,114.58,181156.0,114.2419,114.9993,113.4447,114.1822,181156.0
2025-04-11 13:10:00,114.63,114.75,113.21,113.58,128628.0,114.232,114.3516,112.8169,113.1856,128628.0
2025-04-11 13:20:00,113.43,114.69,113.15,113.37,94419.0,113.0362,114.2918,112.7571,112.9764,94419.0
2025-04-11 13:30:00,113.37,115.27,112.77,115.23,191656.0,112.9764,114.8698,112.3784,114.8299,191656.0
2025-04-11 13:40:00,115.17,117.29,115.13,116.35,366805.0,114.7701,116.8827,114.7302,115.946,366805.0
2025-04-11 13:50:00,116.36,117.52,116.04,116.38,157866.0,115.956,117.1119,115.6371,115.9759,157866.0
2025-04-11 14:00:00,116.45,116.59,115.3,115.67,81070.0,116.0457,116.1852,114.8997,115.2684,81070.0
2025-04-11 14:10:00,115.62,116.05,114.67,114.98,98547.0,115.2185,115.6471,114.2718,114.5808,98547.0
2025-04-11 14:20:00,114.95,115.49,114.44,115.48,98660.0,114.5509,115.089,114.0426,115.079,98660.0
2025-04-11 14:30:00,115.5,116.02,114.92,115.51,170700.0,115.099,115.6172,114.521,115.1089,170700.0
2025-04-11 14:40:00,115.57,116.31,115.5,116.09,96894.0,115.1687,115.9062,115.099,115.6869,96894.0
2025-04-11 14:50:00,116.09,116.15,114.72,114.82,113285.0,115.6869,115.7467,114.3217,114.4213,113285.0
2025-04-11 15:00:00,114.82,116.46,114.77,116.38,197132.0,114.4213,116.0556,114.3715,115.9759,197132.0
2025-04-11 15:10:00,116.41,116.79,115.7,116.58,119508.0,116.0058,116.3845,115.2983,116.1752,119508.0
2025-04-11 15:20:00,116.57,117.01,116.22,116.42,142676.0,116.1652,116.6037,115.8165,116.0158,142676.0
2025-04-11 15:30:00,116.3,116.66,115.67,116.3,106990.0,115.8962,116.2549,115.2684,115.8962,106990.0
2025-04-11 15:40:00,116.34,116.68,116.01,116.32,112591.0,115.936,116.2749,115.6072,115.9161,112591.0
2025-04-11 15:50:00,116.44,116.78,115.81,115.95,602691.0,116.0357,116.3745,115.4079,115.5474,602691.0
2025-04-14 09:30:00,122.54,122.66,120.44,120.44,388964.0,122.1145,122.2341,120.0218,120.0218,388964.0
2025-04-14 09:40:00,120.54,120.81,119.35,120.68,276316.0,120.1215,120.3905,118.9356,120.261,276316.0
2025-04-14 09:50:00,120.68,121.09,119.92,120.3,157632.0,120.261,120.6696,119.5036,119.8823,157632.0
2025-04-14 10:00:00,120.5,122.09,119.79,121.16,224202.0,120.0816,121.6661,119.3741,120.7393,224202.0
2025-04-14 10:10:00,121.21,121.21,119.7,120.47,180507.0,120.7891,120.7891,119.2844,120.0517,180507.0
2025-04-14 10:20:00,120.5,121.4,119.9,121.25,124422.0,120.0816,120.9785,119.4837,120.829,124422.0
2025-04-14 10:30:00,121.3,121.67,120.94,121.51,99931.0,120.8788,121.2475,120.5201,121.0881,99931.0
2025-04-14 10:40:00,121.57,121.95,121.11,121.88,96314.0,121.1479,121.5266,120.6895,121.4568,96314.0
2025-04-14 10:50:00,121.82,122.36,121.25,121.41,203954.0,121.397,121.9351,120.829,120.9884,203954.0
2025-04-14 11:00:00,121.4,121.85,120.32,120.61,249395.0,120.9785,121.4269,119.9022,120.1912,249395.0
2025-04-14 11:10:00,120.62,120.98,119.97,120.49,114733.0,120.2012,120.5599,119.5534,120.0716,114733.0
2025-04-14 11:20:00,120.5,120.64,118.79,118.92,232792.0,120.0816,120.2211,118.3775,118.5071,232792.0
2025-04-14 11:30:00,118.97,119.72,118.28,118.28,185977.0,118.5569,119.3043,117.8693,117.8693,185977.0
2025-04-14 11:40:00,118.2,118.73,117.01,117.14,200225.0,117.7896,118.3177,116.6037,116.7333,200225.0
2025-04-14 11:50:00,117.22,117.95,116.72,117.06,284142.0,116.813,117.5405,116.3147,116.6535,284142.0
2025-04-14 12:00:00,117.02,117.73,116.86,116.95,81071.0,116.6137,117.3212,116.4542,116.5439,81071.0
2025-04-14 12:10:00,117.07,118.2,115.89,117.88,239778.0,116.6635,117.7896,115.4876,117.4707,239778.0
2025-04-14 12:20:00,117.82,118.43,116.7,117.15,142331.0,117.4109,118.0188,116.2948,116.7432,142331.0
2025-04-14 12:30:00,117.15,118.45,116.86,117.98,121302.0,116.7432,118.0387,116.4542,117.5704,121302.0
2025-04-14 12:40:00,117.9,118.47,117.62,117.9,69106.0,117.4906,118.0587,117.2116,117.4906,69106.0
2025-04-14 12:50:00,117.89,117.94,116.83,116.93,103474.0,117.4807,117.5305,116.4243,116.524,103474.0
2025-04-14 13:00:00,116.95,119.24,116.8,117.76,160159.0,116.5439,118.826,116.3944,117.3511,160159.0
2025-04-14 13:10:00,117.62,118.2,117.21,118.13,61782.0,117.2116,117.7896,116.803,117.7198,61782.0
2025-04-14 13:20:00,118.22,118.9,117.89,118.11,65429.0,117.8095,118.4872,117.4807,117.6999,65429.0
2025-04-14 13:30:00,118.12,118.62,117.57,118.28,50678.0,117.7099,118.2081,117.1618,117.8693,50678.0
2025-04-14 13:40:00,118.04,118.65,117.65,118.45,34844.0,117.6301,118.238,117.2415,118.0387,34844.0
2025-04-14 13:50:00,118.43,119.47,118.21,119.21,67830.0,118.0188,119.0552,117.7996,118.7961,67830.0
2025-04-14 14:00:00,119.2,119.74,119.17,119.49,58175.0,118.7861,119.3242,118.7562,119.0751,58175.0
2025-04-14 14:10:00,119.61,119.67,119.09,119.6,69710.0,119.1947,119.2545,118.6765,119.1847,69710.0
2025-04-14 14:20:00,119.65,120.18,119.64,120.1,78941.0,119.2346,119.7627,119.2246,119.683,78941.0
2025-04-14 14:30:00,120.0,120.43,119.89,120.29,62964.0,119.5833,120.0118,119.4737,119.8723,62964.0
2025-04-14 14:40:00,120.31,120.69,120.14,120.41,48265.0,119.8923,120.2709,119.7229,119.9919,48265.0
2025-04-14 14:50:00,120.46,120.56,120.13,120.33,56638.0,120.0417,120.1414,119.7129,119.9122,56638.0
2025-04-14 15:00:00,120.26,121.24,120.26,121.24,98679.0,119.8424,120.819,119.8424,120.819,98679.0
2025-04-14 15:10:00,121.2,121.54,120.76,120.82,94825.0,120.7792,121.118,120.3407,120.4005,94825.0
2025-04-14 15:20:00,120.82,121.2,120.51,120.67,42189.0,120.4005,120.7792,120.0916,120.251,42189.0
2025-04-14 15:30:00,120.75,120.94,120.34,120.67,65419.0,120.3307,120.5201,119.9222,120.251,65419.0
2025-04-14 15:40:00,120.59,121.23,120.11,120.35,136623.0,120.1713,120.8091,119.693,119.9321,136623.0
2025-04-14 15:50:00,120.34,120.34,118.73,119.16,280755.0,119.9222,119.9222,118.3177,118.7463,280755.0
2025-04-15 09:30:00,119.6,120.9,119.29,120.76,156103.0,119.1847,120.4802,118.8758,120.3407,156103.0
2025-04-15 09:40:00,120.77,121.42,120.5,121.2,163043.0,120.3507,120.9984,120.0816,120.7792,163043.0
2025-04-15 09:50:00,121.28,121.77,120.82,120.82,111906.0,120.8589,121.3472,120.4005,120.4005,111906.0
2025-04-15 10:00:00,120.91,121.44,120.72,121.02,92146.0,120.4902,121.0183,120.3008,120.5998,92146.0
2025-04-15 10:10:00,121.08,121.95,119.24,119.41,282023.0,120.6596,121.5266,118.826,118.9954,282023.0
2025-04-15 10:20:00,119.38,120.42,118.57,119.49,229694.0,118.9655,120.0019,118.1583,119.0751,229694.0
2025-04-15 10:30:00,119.48,120.49,119.43,119.78,71298.0,119.0651,120.0716,119.0153,119.3641,71298.0
2025-04-15 10:40:00,119.85,121.06,119.25,120.33,232392.0,119.4339,120.6397,118.8359,119.9122,232392.0
2025-04-15 10:50:00,120.25,120.87,119.67,120.24,101023.0,119.8325,120.4503,119.2545,119.8225,101023.0
2025-04-15 11:00:00,120.29,120.92,120.1,120.43,42791.0,119.8723,120.5001,119.683,120.0118,42791.0
2025-04-15 11:10:00,120.44,121.05,120.16,120.84,49839.0,120.0218,120.6297,119.7428,120.4204,49839.0
2025-04-15 11:20:00,120.85,121.12,119.91,119.97,78500.0,120.4304,120.6994,119.4937,119.5534,78500.0
2025-04-15 11:30:00,120.0,120.79,119.66,120.13,81659.0,119.5833,120.3706,119.2445,119.7129,81659.0
2025-04-15 11:40:00,120.03,120.36,119.57,119.74,41247.0,119.6132,119.9421,119.1548,119.3242,41247.0
2025-04-15 11:50:00,119.85,120.69,119.47,120.52,140168.0,119.4339,120.2709,119.0552,120.1015,140168.0
2025-04-15 12:00:00,120.45,120.88,120.18,120.33,232576.0,120.0318,120.4603,119.7627,119.9122,232576.0
2025-04-15 12:10:00,120.39,120.68,120.09,120.32,160793.0,119.972,120.261,119.673,119.9022,160793.0
2025-04-15 12:20:00,120.3,120.89,120.15,120.46,236515.0,119.8823,120.4702,119.7328,120.0417,236515.0
2025-04-15 12:30:00,120.5,120.79,120.0,120.02,55625.0,120.0816,120.3706,119.5833,119.6033,55625.0
2025-04-15 12:40:00,120.03,120.55,119.81,120.26,27487.0,119.6132,120.1314,119.394,119.8424,27487.0
2025-04-15 12:50:00,120.24,120.28,118.82,119.21,189567.0,119.8225,119.8624,118.4074,118.7961,189567.0
2025-04-15 13:00:00,119.18,119.75,118.77,119.29,298293.0,118.7662,119.3342,118.3576,118.8758,298293.0
2025-04-15 13:10:00,119.24,119.52,118.67,118.9,249677.0,118.826,119.105,118.258,118.4872,249677.0
2025-04-15 13:20:00,118.78,119.0,118.06,118.34,319556.0,118.3676,118.5868,117.6501,117.9291,319556.0
2025-04-15 13:30:00,118.34,119.0,118.33,119.0,109240.0,117.9291,118.5868,117.9191,118.5868,109240.0
2025-04-15 13:40:00,118.99,119.32,118.8,119.12,44450.0,118.5768,118.9057,118.3875,118.7064,44450.0
2025-04-15 13:50:00,119.13,119.14,118.16,118.75,240180.0,118.7164,118.7263,117.7497,118.3377,240180.0
2025-04-15 14:00:00,118.68,119.0,118.12,118.56,35888.0,118.2679,118.5868,117.7099,118.1483,35888.0
2025-04-15 14:10:00,118.5,118.6,117.74,117.83,235463.0,118.0885,118.1882,117.3312,117.4209,235463.0
2025-04-15 14:20:00,117.9,118.53,117.73,118.18,62238.0,117.4906,118.1184,117.3212,117.7697,62238.0
2025-04-15 14:30:00,118.13,118.79,118.12,118.4,49249.0,117.7198,118.3775,117.7099,117.9889,49249.0
2025-04-15 14:40:00,118.41,119.29,118.37,118.74,55927.0,117.9989,118.8758,117.959,118.3277,55927.0
2025-04-15 14:50:00,118.7,119.16,118.52,118.99,74982.0,118.2879,118.7463,118.1085,118.5768,74982.0
2025-04-15 15:00:00,118.88,118.95,118.52,118.75,27093.0,118.4672,118.537,118.1085,118.3377,27093.0
2025-04-15 15:10:00,118.75,119.36,118.59,119.27,118368.0,118.3377,118.9456,118.1782,118.8559,118368.0
2025-04-15 15:20:00,119.21,119.34,118.36,118.75,52255.0,118.7961,118.9256,117.949,118.3377,52255.0
2025-04-15 15:30:00,118.8,118.92,118.39,118.52,25261.0,118.3875,118.5071,117.9789,118.1085,25261.0
2025-04-15 15:40:00,118.53,118.7,117.91,118.28,69886.0,118.1184,118.2879,117.5006,117.8693,69886.0
2025-04-15 15:50:00,118.27,118.95,118.09,118.29,223172.0,117.8593,118.537,117.68,117.8793,223172.0
2025-04-16 09:30:00,114.27,115.67,114.19,115.23,258991.0,113.8732,115.2684,113.7935,114.8299,258991.0
2025-04-16 09:40:00,115.2,115.42,114.08,114.28,151566.0,114.8,115.0192,113.6839,113.8832,151566.0
2025-04-16 09:50:00,114.3,114.42,113.18,113.18,296364.0,113.9031,114.0227,112.787,112.787,296364.0
2025-04-16 10:00:00,113.08,114.21,112.9,113.91,245892.0,112.6874,113.8134,112.508,113.5145,245892.0
2025-04-16 10:10:00,113.95,114.16,113.15,113.56,92870.0,113.5543,113.7636,112.7571,113.1657,92870.0
2025-04-16 10:20:00,113.45,114.61,113.3,114.25,119728.0,113.0561,114.2121,112.9066,113.8533,119728.0
2025-04-16 10:30:00,114.34,114.61,114.03,114.55,53281.0,113.943,114.2121,113.6341,114.1523,53281.0
2025-04-16 10:40:00,114.55,115.13,114.51,114.56,108754.0,114.1523,114.7302,114.1124,114.1622,108754.0
2025-04-16 10:50:00,114.55,114.91,114.19,114.73,46416.0,114.1523,114.511,113.7935,114.3316,46416.0
2025-04-16 11:00:00,114.7,115.07,114.31,114.98,51774.0,114.3017,114.6705,113.9131,114.5808,51774.0
2025-04-16 11:10:00,115.0,115.21,114.44,114.77,203709.0,114.6007,114.81,114.0426,114.3715,203709.0
2025-04-16 11:20:00,114.73,116.57,114.62,116.23,174932.0,114.3316,116.1652,114.222,115.8264,174932.0
2025-04-16 11:30:00,116.3,116.33,115.67,115.78,108340.0,115.8962,115.9261,115.2684,115.378,108340.0
2025-04-16 11:40:00,115.69,115.75,114.89,114.91,95239.0,115.2883,115.3481,114.4911,114.511,95239.0
2025-04-16 11:50:00,115.01,115.07,114.08,114.32,74571.0,114.6107,114.6705,113.6839,113.9231,74571.0
2025-04-16 12:00:00,114.37,114.41,113.7,114.12,71615.0,113.9729,114.0127,113.3052,113.7238,71615.0
2025-04-16 12:10:00,114.14,114.41,113.96,114.16,66483.0,113.7437,114.0127,113.5643,113.7636,66483.0
2025-04-16 12:20:00,114.01,114.38,113.8,114.16,117785.0,113.6141,113.9829,113.4049,113.7636,117785.0
2025-04-16 12:30:00,114.28,114.57,113.71,113.86,91105.0,113.8832,114.1722,113.3152,113.4647,91105.0
2025-04-16 12:40:00,113.83,114.2,113.51,113.83,46792.0,113.4348,113.8035,113.1159,113.4348,46792.0
2025-04-16 12:50:00,113.79,114.0,113.64,113.75,23932.0,113.3949,113.6042,113.2454,113.355,23932.0
2025-04-16 13:00:00,113.7,114.03,113.44,113.59,85967.0,113.3052,113.6341,113.0461,113.1956,85967.0
2025-04-16 13:10:00,113.57,114.21,113.33,114.08,37476.0,113.1757,113.8134,112.9365,113.6839,37476.0
2025-04-16 13:20:00,114.12,114.3,113.66,114.17,39993.0,113.7238,113.9031,113.2654,113.7736,39993.0
2025-04-16 13:30:00,114.25,114.25,111.88,112.03,586724.0,113.8533,113.8533,111.4915,111.641,586724.0
2025-04-16 13:40:00,111.97,111.98,110.32,110.58,577678.0,111.5812,111.5912,109.9369,110.196,577678.0
2025-04-16 13:50:00,110.51,111.03,109.2,109.29,451102.0,110.1263,110.6445,108.8208,108.9105,451102.0
2025-04-16 14:00:00,109.28,110.55,109.28,110.42,314657.0,108.9006,110.1661,108.9006,110.0366,314657.0
2025-04-16 14:10:00,110.48,110.75,109.66,109.91,123990.0,110.0964,110.3655,109.2792,109.5284,123990.0
2025-04-16 14:20:00,109.95,111.07,109.71,110.55,218851.0,109.5682,110.6843,109.3291,110.1661,218851.0
2025-04-16 14:30:00,110.5,110.66,109.25,109.32,143057.0,110.1163,110.2758,108.8707,108.9404,143057.0
2025-04-16 14:40:00,109.39,109.46,108.99,109.02,116292.0,109.0102,109.0799,108.6116,108.6415,116292.0
2025-04-16 14:50:00,108.99,109.1,108.37,108.4,97766.0,108.6116,108.7212,107.9937,108.0236,97766.0
2025-04-16 15:00:00,108.47,108.74,107.65,107.67,114266.0,108.0934,108.3624,107.2762,107.2961,114266.0
2025-04-16 15:10:00,107.69,108.27,107.17,107.4,258811.0,107.3161,107.8941,106.7979,107.0271,258811.0
2025-04-16 15:20:00,107.37,107.55,106.81,107.05,299634.0,106.9972,107.1766,106.4391,106.6783,299634.0
2025-04-16 15:30:00,107.22,108.12,107.22,108.09,141574.0,106.8477,107.7446,106.8477,107.7147,141574.0
2025-04-16 15:40:00,108.17,108.65,107.87,108.46,203818.0,107.7944,108.2727,107.4955,108.0834,203818.0
2025-04-16 15:50:00,108.6,110.67,108.6,110.37,504763.0,108.2229,110.2857,108.2229,109.9868,504763.0
2025-04-17 09:30:00,111.28,111.91,110.58,110.95,493391.0,110.8936,111.5214,110.196,110.5648,493391.0
2025-04-17 09:40:00,110.91,111.9,110.65,111.51,264535.0,110.5249,111.5115,110.2658,111.1228,264535.0
2025-04-17 09:50:00,111.52,112.47,111.5,112.09,136029.0,111.1328,112.0795,111.1129,111.7008,136029.0
2025-04-17 10:00:00,112.06,112.37,111.04,111.24,134378.0,111.6709,111.9798,110.6544,110.8538,134378.0
2025-04-17 10:10:00,111.45,112.02,110.61,110.87,80169.0,111.063,111.631,110.2259,110.485,80169.0
2025-04-17 10:20:00,110.7,111.04,109.88,109.94,96874.0,110.3156,110.6544,109.4985,109.5583,96874.0
2025-04-17 10:30:00,109.91,110.2,109.08,109.38,196999.0,109.5284,109.8174,108.7013,109.0002,196999.0
2025-04-17 10:40:00,109.35,110.5,109.3,110.25,202833.0,108.9703,110.1163,108.9205,109.8672,202833.0
2025-04-17 10:50:00,110.4,110.52,109.78,109.83,49487.0,110.0167,110.1363,109.3988,109.4486,49487.0
2025-04-17 11:00:00,109.76,111.66,109.76,111.28,181370.0,109.3789,111.2723,109.3789,110.8936,181370.0
2025-04-17 11:10:00,111.17,112.17,111.11,112.01,343156.0,110.784,111.7805,110.7242,111.6211,343156.0
2025-04-17 11:20:00,111.98,112.0,110.74,110.84,115276.0,111.5912,111.6111,110.3555,110.4551,115276.0
2025-04-17 11:30:00,110.87,112.0,110.76,111.63,200417.0,110.485,111.6111,110.3754,111.2424,200417.0
2025-04-17 11:40:00,111.66,111.75,110.81,110.94,272772.0,111.2723,111.362,110.4252,110.5548,272772.0
2025-04-17 11:50:00,110.92,111.66,110.71,110.83,90194.0,110.5349,111.2723,110.3256,110.4452,90194.0
2025-04-17 12:00:00,110.85,112.16,110.53,111.75,339262.0,110.4651,111.7706,110.1462,111.362,339262.0
2025-04-17 12:10:00,111.8,112.56,110.6,112.42,211026.0,111.4118,112.1692,110.216,112.0297,211026.0
2025-04-17 12:20:00,112.27,112.82,111.98,112.54,145295.0,111.8802,112.4283,111.5912,112.1492,145295.0
2025-04-17 12:30:00,112.53,113.08,112.13,112.16,176251.0,112.1393,112.6874,111.7407,111.7706,176251.0
2025-04-17 12:40:00,112.26,112.49,111.52,112.17,141720.0,111.8702,112.0994,111.1328,111.7805,141720.0
2025-04-17 12:50:00,112.18,113.19,112.18,112.89,68634.0,111.7905,112.797,111.7905,112.498,68634.0
2025-04-17 13:00:00,112.89,113.1,112.37,112.69,57623.0,112.498,112.7073,111.9798,112.2987,57623.0
2025-04-17 13:10:00,112.56,112.71,111.68,111.89,34117.0,112.1692,112.3187,111.2922,111.5015,34117.0
2025-04-17 13:20:00,111.94,111.95,111.38,111.42,53352.0,111.5513,111.5613,110.9933,111.0331,53352.0
2025-04-17 13:30:00,111.48,112.23,111.41,112.2,75058.0,111.0929,111.8403,111.0232,111.8104,75058.0
2025-04-17 13:40:00,112.3,112.95,111.46,112.32,63118.0,111.9101,112.5578,111.073,111.93,63118.0
2025-04-17 13:50:00,112.38,113.1,112.26,112.61,64898.0,111.9898,112.7073,111.8702,112.219,64898.0
2025-04-17 14:00:00,112.64,113.38,112.49,113.3,64126.0,112.2489,112.9863,112.0994,112.9066,64126.0
2025-04-17 14:10:00,113.3,113.49,112.77,113.27,61515.0,112.9066,113.0959,112.3784,112.8767,61515.0
2025-04-17 14:20:00,113.24,113.6,112.9,112.92,88960.0,112.8468,113.2056,112.508,112.5279,88960.0
2025-04-17 14:30:00,113.0,113.47,112.89,113.38,59268.0,112.6076,113.076,112.498,112.9863,59268.0
2025-04-17 14:40:00,113.36,113.37,112.48,112.48,112258.0,112.9664,112.9764,112.0894,112.0894,112258.0
2025-04-17 14:50:00,112.45,112.99,111.95,111.97,140112.0,112.0596,112.5977,111.5613,111.5812,140112.0
2025-04-17 15:00:00,111.99,112.13,111.7,111.91,104600.0,111.6012,111.7407,111.3122,111.5214,104600.0
2025-04-17 15:10:00,111.94,111.99,110.92,111.29,170275.0,111.5513,111.6012,110.5349,110.9036,170275.0
2025-04-17 15:20:00,111.38,111.73,110.77,111.2,166946.0,110.9933,111.3421,110.3854,110.8139,166946.0
2025-04-17 15:30:00,111.17,111.82,111.08,111.57,76352.0,110.784,111.4317,110.6943,111.1826,76352.0
2025-04-17 15:40:00,111.53,111.98,110.71,110.87,104164.0,111.1427,111.5912,110.3256,110.485,104164.0
2025-04-17 15:50:00,110.7,111.16,110.18,110.57,253465.0,110.3156,110.774,109.7974,110.1861,253465.0
2025-04-21 09:30:00,107.32,107.61,105.9,106.51,204344.0,106.9474,107.2364,105.5323,106.1402,204344.0
2025-04-21 09:40:00,106.55,106.61,105.8,106.32,123403.0,106.18,106.2398,105.4326,105.9508,123403.0
2025-04-21 09:50:00,106.3,106.55,105.0,105.01,106261.0,105.9309,106.18,104.6354,104.6454,106261.0
2025-04-21 10:00:00,105.0,105.0,104.21,104.25,200550.0,104.6354,104.6354,103.8482,103.888,200550.0
2025-04-21 10:10:00,104.36,104.6,103.52,103.78,324434.0,103.9976,104.2368,103.1606,103.4197,324434.0
2025-04-21 10:20:00,103.77,103.99,103.57,103.79,90044.0,103.4097,103.6289,103.2104,103.4296,90044.0
2025-04-21 10:30:00,103.8,104.34,103.5,104.29,108972.0,103.4396,103.9777,103.1406,103.9279,108972.0
2025-04-21 10:40:00,104.29,104.59,103.26,103.36,203357.0,103.9279,104.2268,102.9015,103.0011,203357.0
2025-04-21 10:50:00,103.33,103.47,103.03,103.14,283413.0,102.9712,103.1107,102.6723,102.7819,283413.0
2025-04-21 11:00:00,103.2,103.43,102.78,103.02,263771.0,102.8417,103.0709,102.4231,102.6623,263771.0
2025-04-21 11:10:00,103.03,103.26,102.58,102.98,250085.0,102.6723,102.9015,102.2238,102.6224,250085.0
2025-04-21 11:20:00,102.95,102.98,102.02,102.24,595161.0,102.5925,102.6224,101.6658,101.885,595161.0
2025-04-21 11:30:00,102.21,102.37,101.52,101.72,358373.0,101.8551,102.0146,101.1675,101.3668,358373.0
2025-04-21 11:40:00,101.72,101.83,100.87,101.17,426089.0,101.3668,101.4764,100.5198,100.8187,426089.0
2025-04-21 11:50:00,101.2,101.2,100.78,100.95,65182.0,100.8486,100.8486,100.4301,100.5995,65182.0
2025-04-21 12:00:00,100.9,101.53,100.9,101.48,142651.0,100.5497,101.1775,100.5497,101.1276,142651.0
2025-04-21 12:10:00,101.46,101.68,101.2,101.29,76473.0,101.1077,101.3269,100.8486,100.9383,76473.0
2025-04-21 12:20:00,101.28,101.55,101.12,101.35,56654.0,100.9283,101.1974,100.7689,100.9981,56654.0
2025-04-21 12:30:00,101.32,102.09,101.31,102.06,98047.0,100.9682,101.7355,100.9582,101.7056,98047.0
2025-04-21 12:40:00,102.07,102.31,101.68,101.75,96207.0,101.7156,101.9548,101.3269,101.3967,96207.0
2025-04-21 12:50:00,101.72,101.76,100.98,101.03,71524.0,101.3668,101.4067,100.6294,100.6792,71524.0
2025-04-21 13:00:00,101.06,101.36,100.15,100.31,119765.0,100.7091,101.0081,99.8023,99.9617,119765.0
2025-04-21 13:10:00,100.25,100.52,99.99,100.37,146570.0,99.9019,100.171,99.6428,100.0215,146570.0
2025-04-21 13:20:00,100.3,100.72,100.07,100.21,102761.0,99.9517,100.3703,99.7225,99.8621,102761.0
2025-04-21 13:30:00,100.2,100.58,100.16,100.23,47332.0,99.8521,100.2308,99.8122,99.882,47332.0
2025-04-21 13:40:00,100.23,100.4,99.74,99.76,85867.0,99.882,100.0514,99.3937,99.4136,85867.0
2025-04-21 13:50:00,99.73,99.99,99.46,99.6,119860.0,99.3837,99.6428,99.1147,99.2542,119860.0
2025-04-21 14:00:00,99.61,99.77,99.31,99.57,69504.0,99.2641,99.4236,98.9652,99.2243,69504.0
2025-04-21 14:10:00,99.45,100.15,99.35,99.96,100661.0,99.1047,99.8023,99.005,99.6129,100661.0
2025-04-21 14:20:00,99.92,100.27,99.78,100.25,43418.0,99.5731,99.9218,99.4335,99.9019,43418.0
2025-04-21 14:30:00,100.23,100.69,100.18,100.36,87813.0,99.882,100.3404,99.8322,100.0115,87813.0
2025-04-21 14:40:00,100.4,100.4,99.64,99.85,54673.0,100.0514,100.0514,99.294,99.5033,54673.0
2025-04-21 14:50:00,99.88,99.89,99.42,99.51,96512.0,99.5332,99.5432,99.0748,99.1645,96512.0
2025-04-21 15:00:00,99.5,100.4,99.47,100.14,66074.0,99.1545,100.0514,99.1246,99.7923,66074.0
2025-04-21 15:10:00,100.16,100.63,100.15,100.59,119331.0,99.8122,100.2806,99.8023,100.2407,119331.0
2025-04-21 15:20:00,100.59,101.02,100.32,100.48,188869.0,100.2407,100.6692,99.9717,100.1311,188869.0
2025-04-21 15:30:00,100.57,101.78,100.51,101.38,170229.0,100.2208,101.4266,100.161,101.028,170229.0
2025-04-21 15:40:00,101.4,102.0,101.35,101.98,200064.0,101.0479,101.6458,100.9981,101.6259,200064.0
2025-04-21 15:50:00,101.93,103.33,101.55,102.78,452710.0,101.5761,102.9712,101.1974,102.4231,452710.0
2025-04-22 09:30:00,106.48,106.65,105.85,106.62,282007.0,106.1103,106.2797,105.4825,106.2498,282007.0
2025-04-22 09:40:00,106.64,107.73,106.58,107.45,265277.0,106.2697,107.3559,106.2099,107.0769,265277.0
2025-04-22 09:50:00,107.46,107.54,106.79,107.45,160178.0,107.0869,107.1666,106.4192,107.0769,160178.0
2025-04-22 10:00:00,107.53,108.2,107.36,108.14,121669.0,107.1566,107.8243,106.9872,107.7645,121669.0
2025-04-22 10:10:00,108.15,108.39,107.61,107.94,147780.0,107.7745,108.0136,107.2364,107.5652,147780.0
2025-04-22 10:20:00,107.97,108.38,107.85,108.16,83535.0,107.5951,108.0037,107.4755,107.7844,83535.0
2025-04-22 10:30:00,108.17,108.6,107.7,108.57,58737.0,107.7944,108.2229,107.326,108.193,58737.0
2025-04-22 10:40:00,108.58,108.98,108.41,108.69,119095.0,108.203,108.6016,108.0336,108.3126,119095.0
2025-04-22 10:50:00,108.67,109.28,108.35,109.15,104717.0,108.2927,108.9006,107.9738,108.771,104717.0
2025-04-22 11:00:00,109.14,109.53,109.1,109.52,99727.0,108.761,109.1497,108.7212,109.1397,99727.0
2025-04-22 11:10:00,109.54,109.76,109.51,109.59,69361.0,109.1597,109.3789,109.1298,109.2095,69361.0
2025-04-22 11:20:00,109.61,109.84,109.27,109.32,105140.0,109.2294,109.4586,108.8906,108.9404,105140.0
2025-04-22 11:30:00,109.3,109.5,109.04,109.11,106144.0,108.9205,109.1198,108.6614,108.7311,106144.0
2025-04-22 11:40:00,109.1,109.25,108.6,108.73,143945.0,108.7212,108.8707,108.2229,108.3525,143945.0
2025-04-22 11:50:00,108.73,110.26,108.68,110.03,248880.0,108.3525,109.8772,108.3026,109.648,248880.0
2025-04-22 12:00:00,110.05,111.25,110.05,110.82,245132.0,109.6679,110.8637,109.6679,110.4352,245132.0
2025-04-22 12:10:00,110.99,111.31,110.69,111.14,159667.0,110.6046,110.9235,110.3057,110.7541,159667.0
2025-04-22 12:20:00,111.15,111.91,111.14,111.61,79345.0,110.7641,111.5214,110.7541,111.2225,79345.0
2025-04-22 12:30:00,111.66,111.79,111.17,111.18,112996.0,111.2723,111.4018,110.784,110.794,112996.0
2025-04-22 12:40:00,111.18,111.35,110.77,111.05,64243.0,110.794,110.9634,110.3854,110.6644,64243.0
2025-04-22 12:50:00,111.07,111.14,110.49,110.92,56207.0,110.6843,110.7541,110.1064,110.5349,56207.0
2025-04-22 13:00:00,110.87,111.52,110.77,111.16,85858.0,110.485,111.1328,110.3854,110.774,85858.0
2025-04-22 13:10:00,111.0,111.0,108.56,109.35,194052.0,110.6146,110.6146,108.1831,108.9703,194052.0
2025-04-22 13:20:00,109.33,109.59,107.81,107.89,220954.0,108.9504,109.2095,107.4357,107.5154,220954.0
2025-04-22 13:30:00,107.88,108.73,107.53,108.42,368269.0,107.5054,108.3525,107.1566,108.0435,368269.0
2025-04-22 13:40:00,108.38,108.53,107.54,107.59,131847.0,108.0037,108.1532,107.1666,107.2164,131847.0
2025-04-22 13:50:00,107.53,108.0,107.43,107.45,67204.0,107.1566,107.625,107.057,107.0769,67204.0
2025-04-22 14:00:00,107.41,108.97,107.41,108.68,219441.0,107.0371,108.5916,107.0371,108.3026,219441.0
2025-04-22 14:10:00,108.67,109.14,108.58,109.12,96934.0,108.2927,108.761,108.203,108.7411,96934.0
2025-04-22 14:20:00,109.05,109.75,109.03,109.62,55077.0,108.6714,109.3689,108.6514,109.2394,55077.0
2025-04-22 14:30:00,109.6,110.08,109.6,109.73,65747.0,109.2194,109.6978,109.2194,109.349,65747.0
2025-04-22 14:40:00,109.71,110.35,109.61,110.19,277319.0,109.3291,109.9668,109.2294,109.8074,277319.0
2025-04-22 14:50:00,110.25,110.69,110.22,110.42,44271.0,109.8672,110.3057,109.8373,110.0366,44271.0
2025-04-22 15:00:00,110.45,110.6,110.05,110.16,83605.0,110.0665,110.216,109.6679,109.7775,83605.0
2025-04-22 15:10:00,110.09,110.09,109.12,109.42,55234.0,109.7077,109.7077,108.7411,109.0401,55234.0
2025-04-22 15:20:00,109.37,109.53,108.89,109.16,106595.0,108.9902,109.1497,108.5119,108.781,106595.0
2025-04-22 15:30:00,109.11,109.4,108.87,108.93,104065.0,108.7311,109.0201,108.492,108.5518,104065.0
2025-04-22 15:40:00,108.94,110.71,108.85,110.63,107986.0,108.5617,110.3256,108.4721,110.2459,107986.0
2025-04-22 15:50:00,110.52,110.81,109.74,110.47,345042.0,110.1363,110.4252,109.359,110.0864,345042.0
2025-04-23 09:30:00,118.98,121.78,118.4,119.6,710549.0,118.5669,121.3572,117.9889,119.1847,710549.0
2025-04-23 09:40:00,119.53,121.42,119.36,121.3,425237.0,119.115,120.9984,118.9456,120.8788,425237.0
2025-04-23 09:50:00,121.33,121.8,119.8,120.94,336946.0,120.9087,121.3771,119.384,120.5201,336946.0
2025-04-23 10:00:00,120.99,122.02,119.6,121.1,210488.0,120.5699,121.5963,119.1847,120.6795,210488.0
2025-04-23 10:10:00,121.07,121.41,119.18,119.9,112886.0,120.6496,120.9884,118.7662,119.4837,112886.0
2025-04-23 10:20:00,119.87,121.3,119.24,121.13,147457.0,119.4538,120.8788,118.826,120.7094,147457.0
2025-04-23 10:30:00,121.15,121.95,121.15,121.52,123536.0,120.7293,121.5266,120.7293,121.0981,123536.0
2025-04-23 10:40:00,121.53,121.72,120.85,120.96,116924.0,121.108,121.2974,120.4304,120.54,116924.0
2025-04-23 10:50:00,120.83,120.87,120.1,120.31,101146.0,120.4105,120.4503,119.683,119.8923,101146.0
2025-04-23 11:00:00,120.32,120.93,119.2,120.22,190326.0,119.9022,120.5101,118.7861,119.8026,190326.0
2025-04-23 11:10:00,120.19,120.19,119.29,119.3,57909.0,119.7727,119.7727,118.8758,118.8858,57909.0
2025-04-23 11:20:00,119.33,119.56,117.21,117.77,299275.0,118.9157,119.1449,116.803,117.3611,299275.0
2025-04-23 11:30:00,117.81,118.06,116.81,118.06,188838.0,117.4009,117.6501,116.4044,117.6501,188838.0
2025-04-23 11:40:00,118.04,118.36,116.25,116.25,224617.0,117.6301,117.949,115.8464,115.8464,224617.0
2025-04-23 11:50:00,116.4,117.3,115.91,117.08,140403.0,115.9958,116.8927,115.5075,116.6735,140403.0
2025-04-23 12:00:00,117.03,117.12,116.06,116.18,100542.0,116.6237,116.7133,115.657,115.7766,100542.0
2025-04-23 12:10:00,116.11,116.71,115.31,115.31,100240.0,115.7068,116.3048,114.9096,114.9096,100240.0
2025-04-23 12:20:00,115.36,116.43,114.91,116.35,172299.0,114.9594,116.0257,114.511,115.946,172299.0
2025-04-23 12:30:00,116.39,117.27,116.25,117.09,137525.0,115.9859,116.8628,115.8464,116.6834,137525.0
2025-04-23 12:40:00,116.99,117.13,116.1,116.32,54448.0,116.5838,116.7233,115.6969,115.9161,54448.0
2025-04-23 12:50:00,116.12,117.81,116.03,117.54,126344.0,115.7168,117.4009,115.6271,117.1319,126344.0
2025-04-23 13:00:00,117.6,118.24,116.28,118.0,172919.0,117.1917,117.8294,115.8763,117.5903,172919.0
2025-04-23 13:10:00,118.08,118.31,117.78,118.16,96469.0,117.67,117.8992,117.371,117.7497,96469.0
2025-04-23 13:20:00,118.1,118.38,117.59,117.61,98509.0,117.6899,117.969,117.1817,117.2016,98509.0
2025-04-23 13:30:00,117.6,117.96,116.46,116.72,152769.0,117.1917,117.5504,116.0556,116.3147,152769.0
2025-04-23 13:40:00,116.73,117.2,116.44,116.89,64182.0,116.3247,116.7931,116.0357,116.4841,64182.0
2025-04-23 13:50:00,116.82,118.02,116.69,117.68,53959.0,116.4144,117.6102,116.2848,117.2714,53959.0
2025-04-23 14:00:00,117.63,117.85,116.84,117.41,58714.0,117.2216,117.4408,116.4343,117.0023,58714.0
2025-04-23 14:10:00,117.3,118.0,117.0,117.46,74327.0,116.8927,117.5903,116.5938,117.0522,74327.0
2025-04-23 14:20:00,117.42,117.99,116.36,116.54,59718.0,117.0123,117.5803,115.956,116.1354,59718.0
2025-04-23 14:30:00,116.54,117.26,116.54,116.9,42083.0,116.1354,116.8529,116.1354,116.4941,42083.0
2025-04-23 14:40:00,116.56,116.7,116.03,116.61,52732.0,116.1553,116.2948,115.6271,116.2051,52732.0
2025-04-23 14:50:00,116.62,117.0,116.11,116.34,55147.0,116.2151,116.5938,115.7068,115.936,55147.0
2025-04-23 15:00:00,116.29,116.81,115.58,115.9,75445.0,115.8862,116.4044,115.1787,115.4976,75445.0
2025-04-23 15:10:00,115.84,116.3,115.47,115.62,78635.0,115.4378,115.8962,115.0691,115.2185,78635.0
2025-04-23 15:20:00,115.6,115.76,114.96,115.41,156166.0,115.1986,115.3581,114.5608,115.0093,156166.0
2025-04-23 15:30:00,115.35,116.04,114.82,115.12,111856.0,114.9495,115.6371,114.4213,114.7203,111856.0
2025-04-23 15:40:00,115.17,115.8,114.91,115.74,83931.0,114.7701,115.3979,114.511,115.3381,83931.0
2025-04-23 15:50:00,116.0,116.9,115.7,115.78,221517.0,115.5972,116.4941,115.2983,115.378,221517.0
2025-04-24 09:30:00,116.63,116.78,115.8,116.62,183096.0,116.225,116.3745,115.3979,116.2151,183096.0
2025-04-24 09:40:00,116.66,117.85,116.62,117.62,140431.0,116.2549,117.4408,116.2151,117.2116,140431.0
2025-04-24 09:50:00,117.6,118.53,117.5,118.41,161799.0,117.1917,118.1184,117.092,117.9989,161799.0
2025-04-24 10:00:00,118.36,119.0,118.11,118.94,178330.0,117.949,118.5868,117.6999,118.527,178330.0
2025-04-24 10:10:00,118.88,119.19,118.36,119.16,90922.0,118.4672,118.7762,117.949,118.7463,90922.0
2025-04-24 10:20:00,119.22,120.3,119.22,120.18,174284.0,118.806,119.8823,118.806,119.7627,174284.0
2025-04-24 10:30:00,120.14,120.88,120.07,120.59,136138.0,119.7229,120.4603,119.6531,120.1713,136138.0
2025-04-24 10:40:00,120.58,120.74,119.45,119.98,252314.0,120.1613,120.3208,119.0352,119.5634,252314.0
2025-04-24 10:50:00,120.03,120.49,119.68,120.33,66223.0,119.6132,120.0716,119.2644,119.9122,66223.0
2025-04-24 11:00:00,120.31,120.7,120.03,120.55,51721.0,119.8923,120.2809,119.6132,120.1314,51721.0
2025-04-24 11:10:00,120.6,121.25,120.58,120.72,98537.0,120.1813,120.829,120.1613,120.3008,98537.0
2025-04-24 11:20:00,120.76,120.97,120.12,120.47,71207.0,120.3407,120.55,119.7029,120.0517,71207.0
2025-04-24 11:30:00,120.25,120.7,119.97,120.54,68628.0,119.8325,120.2809,119.5534,120.1215,68628.0
2025-04-24 11:40:00,120.63,120.82,120.19,120.7,96723.0,120.2112,120.4005,119.7727,120.2809,96723.0
2025-04-24 11:50:00,120.61,121.26,120.4,120.49,75769.0,120.1912,120.839,119.9819,120.0716,75769.0
2025-04-24 12:00:00,120.55,120.8,120.25,120.33,24902.0,120.1314,120.3806,119.8325,119.9122,24902.0
2025-04-24 12:10:00,120.33,121.53,120.29,121.36,72161.0,119.9122,121.108,119.8723,120.9386,72161.0
2025-04-24 12:20:00,121.41,121.91,121.13,121.61,144206.0,120.9884,121.4867,120.7094,121.1877,144206.0
2025-04-24 12:30:00,121.52,122.2,121.5,122.0,150110.0,121.0981,121.7757,121.0781,121.5764,150110.0
2025-04-24 12:40:00,122.01,122.15,121.54,121.87,91104.0,121.5864,121.7259,121.118,121.4468,91104.0
2025-04-24 12:50:00,121.86,122.51,121.73,122.25,78524.0,121.4369,122.0846,121.3073,121.8255,78524.0
2025-04-24 13:00:00,122.18,122.29,121.8,121.81,68011.0,121.7558,121.8654,121.3771,121.3871,68011.0
2025-04-24 13:10:00,121.85,122.12,121.34,121.47,57233.0,121.4269,121.696,120.9187,121.0482,57233.0
2025-04-24 13:20:00,121.54,122.17,121.38,121.92,41058.0,121.118,121.7458,120.9585,121.4967,41058.0
2025-04-24 13:30:00,121.96,122.37,121.72,121.94,47748.0,121.5365,121.9451,121.2974,121.5166,47748.0
2025-04-24 13:40:00,121.95,122.08,121.62,122.01,43104.0,121.5266,121.6561,121.1977,121.5864,43104.0
2025-04-24 13:50:00,122.0,122.32,121.85,122.19,43059.0,121.5764,121.8953,121.4269,121.7657,43059.0
2025-04-24 14:00:00,122.15,122.85,122.15,122.4,79400.0,121.7259,122.4234,121.7259,121.975,79400.0
2025-04-24 14:10:00,122.4,122.56,122.02,122.34,68360.0,121.975,122.1344,121.5963,121.9152,68360.0
2025-04-24 14:20:00,122.16,122.38,122.02,122.35,50543.0,121.7358,121.9551,121.5963,121.9252,50543.0
2025-04-24 14:30:00,122.3,122.95,122.27,122.91,73492.0,121.8754,122.5231,121.8455,122.4832,73492.0
2025-04-24 14:40:00,122.87,123.0,122.71,122.94,72145.0,122.4434,122.5729,122.2839,122.5131,72145.0
2025-04-24 14:50:00,122.99,123.19,122.66,122.66,66580.0,122.563,122.7623,122.2341,122.2341,66580.0
2025-04-24 15:00:00,122.66,122.68,122.0,122.07,126895.0,122.2341,122.254,121.5764,121.6462,126895.0
2025-04-24 15:10:00,122.11,122.42,121.48,122.32,107814.0,121.686,121.9949,121.0582,121.8953,107814.0
2025-04-24 15:20:00,122.26,122.56,121.93,121.93,107823.0,121.8355,122.1344,121.5066,121.5066,107823.0
2025-04-24 15:30:00,121.91,122.72,121.79,122.62,91760.0,121.4867,122.2939,121.3671,122.1942,91760.0
2025-04-24 15:40:00,122.67,123.33,122.6,123.3,73334.0,122.2441,122.9018,122.1743,122.8719,73334.0
2025-04-24 15:50:00,123.29,123.5,122.67,122.94,284051.0,122.8619,123.0712,122.2441,122.5131,284051.0
2025-04-25 09:30:00,123.01,123.85,122.29,123.56,286440.0,122.5829,123.42,121.8654,123.131,286440.0
2025-04-25 09:40:00,123.58,123.94,122.11,122.22,230482.0,123.1509,123.5097,121.686,121.7956,230482.0
2025-04-25 09:50:00,122.18,122.5,121.67,121.71,131644.0,121.7558,122.0747,121.2475,121.2874,131644.0
2025-04-25 10:00:00,122.02,123.6,121.68,123.48,175105.0,121.5963,123.1708,121.2575,123.0513,175105.0
2025-04-25 10:10:00,123.48,123.8,122.98,123.03,199340.0,123.0513,123.3701,122.553,122.6028,199340.0
2025-04-25 10:20:00,123.05,123.1,121.13,121.59,166045.0,122.6227,122.6726,120.7094,121.1678,166045.0
2025-04-25 10:30:00,121.58,122.44,120.96,122.4,109418.0,121.1579,122.0149,120.54,121.975,109418.0
2025-04-25 10:40:00,122.36,123.09,122.25,123.07,100131.0,121.9351,122.6626,121.8255,122.6427,100131.0
2025-04-25 10:50:00,123.09,123.21,122.21,122.79,89634.0,122.6626,122.7822,121.7857,122.3637,89634.0
2025-04-25 11:00:00,122.89,123.18,122.58,123.02,36445.0,122.4633,122.7523,122.1544,122.5929,36445.0
2025-04-25 11:10:00,123.0,123.43,122.63,123.13,42020.0,122.5729,123.0014,122.2042,122.7025,42020.0
2025-04-25 11:20:00,123.1,123.48,122.75,122.79,49091.0,122.6726,123.0513,122.3238,122.3637,49091.0
2025-04-25 11:30:00,122.83,123.07,122.3,122.69,42930.0,122.4035,122.6427,121.8754,122.264,42930.0
2025-04-25 11:40:00,122.67,123.11,122.31,122.69,62251.0,122.2441,122.6825,121.8853,122.264,62251.0
2025-04-25 11:50:00,122.89,123.4,122.88,123.27,32689.0,122.4633,122.9715,122.4533,122.842,32689.0
2025-04-25 12:00:00,123.2,123.59,123.16,123.44,41342.0,122.7722,123.1609,122.7324,123.0114,41342.0
2025-04-25 12:10:00,123.44,123.7,123.35,123.7,27632.0,123.0114,123.2705,122.9217,123.2705,27632.0
2025-04-25 12:20:00,123.76,124.23,123.57,124.07,91329.0,123.3303,123.7987,123.1409,123.6392,91329.0
2025-04-25 12:30:00,124.07,124.45,123.96,124.32,69251.0,123.6392,124.0179,123.5296,123.8883,69251.0
2025-04-25 12:40:00,124.32,124.64,123.87,124.23,83074.0,123.8883,124.2072,123.4399,123.7987,83074.0
2025-04-25 12:50:00,124.21,124.64,124.04,124.59,53961.0,123.7787,124.2072,123.6093,124.1574,53961.0
2025-04-25 13:00:00,124.6,125.0,124.4,124.93,64962.0,124.1674,124.566,123.9681,124.4962,64962.0
2025-04-25 13:10:00,124.94,125.42,124.94,125.39,85276.0,124.5062,124.9845,124.5062,124.9546,85276.0
2025-04-25 13:20:00,125.4,125.91,125.35,125.85,153584.0,124.9646,125.4728,124.9148,125.413,153584.0
2025-04-25 13:30:00,125.85,125.85,124.33,124.54,199453.0,125.413,125.413,123.8983,124.1076,199453.0
2025-04-25 13:40:00,124.38,125.16,123.73,124.27,126494.0,123.9481,124.7254,123.3004,123.8385,126494.0
2025-04-25 13:50:00,124.25,124.29,123.01,123.76,115316.0,123.8186,123.8584,122.5829,123.3303,115316.0
2025-04-25 14:00:00,123.76,124.67,123.55,124.64,108115.0,123.3303,124.2371,123.121,124.2072,108115.0
2025-04-25 14:10:00,124.64,124.81,124.35,124.68,97077.0,124.2072,124.3766,123.9182,124.2471,97077.0
2025-04-25 14:20:00,124.73,125.32,124.62,125.05,79071.0,124.2969,124.8849,124.1873,124.6158,79071.0
2025-04-25 14:30:00,125.04,125.55,124.95,125.44,113289.0,124.6058,125.1141,124.5162,125.0044,113289.0
2025-04-25 14:40:00,125.48,125.69,125.48,125.51,34499.0,125.0443,125.2536,125.0443,125.0742,34499.0
2025-04-25 14:50:00,125.49,125.5,124.74,125.07,148982.0,125.0543,125.0642,124.3069,124.6357,148982.0
2025-04-25 15:00:00,125.03,125.63,124.98,125.47,61797.0,124.5959,125.1938,124.546,125.0343,61797.0
2025-04-25 15:10:00,125.39,125.42,124.88,125.15,36962.0,124.9546,124.9845,124.4464,124.7155,36962.0
2025-04-25 15:20:00,125.12,125.59,124.92,125.02,45106.0,124.6856,125.1539,124.4863,124.5859,45106.0
2025-04-25 15:30:00,124.93,125.08,124.55,124.64,50161.0,124.4962,124.6457,124.1175,124.2072,50161.0
2025-04-25 15:40:00,124.73,124.99,124.4,124.8,64754.0,124.2969,124.556,123.9681,124.3667,64754.0
2025-04-25 15:50:00,124.98,125.8,124.8,125.54,372600.0,124.546,125.3632,124.3667,125.1041,372600.0
2025-04-28 09:30:00,126.11,126.92,125.87,126.11,212442.0,125.6721,126.4793,125.433,125.6721,212442.0
2025-04-28 09:40:00,126.1,127.58,126.09,126.99,208984.0,125.6622,127.137,125.6522,126.5491,208984.0
2025-04-28 09:50:00,127.04,127.08,125.25,125.34,124301.0,126.5989,126.6388,124.8151,124.9048,124301.0
2025-04-28 10:00:00,125.41,126.07,124.92,125.91,91685.0,124.9746,125.6323,124.4863,125.4728,91685.0
2025-04-28 10:10:00,125.94,126.19,125.56,125.98,80687.0,125.5027,125.7518,125.124,125.5426,80687.0
2025-04-28 10:20:00,126.03,126.6,125.69,125.82,57519.0,125.5924,126.1604,125.2536,125.3831,57519.0
2025-04-28 10:30:00,125.72,126.27,124.99,126.06,270478.0,125.2835,125.8316,124.556,125.6223,270478.0
2025-04-28 10:40:00,126.09,126.42,125.38,126.29,82393.0,125.6522,125.981,124.9447,125.8515,82393.0
2025-04-28 10:50:00,126.39,126.4,125.45,125.54,40485.0,125.9512,125.9611,125.0144,125.1041,40485.0
2025-04-28 11:00:00,125.53,125.92,124.74,124.82,98391.0,125.0941,125.4828,124.3069,124.3866,98391.0
2025-04-28 11:10:00,124.86,125.37,124.53,124.59,70226.0,124.4265,124.9347,124.0976,124.1574,70226.0
2025-04-28 11:20:00,124.51,124.59,123.15,123.26,152529.0,124.0777,124.1574,122.7224,122.832,152529.0
2025-04-28 11:30:00,123.23,123.91,123.22,123.88,99582.0,122.8021,123.4798,122.7922,123.4499,99582.0
2025-04-28 11:40:00,123.87,124.19,123.39,123.46,353211.0,123.4399,123.7588,122.9616,123.0313,353211.0
2025-04-28 11:50:00,123.47,124.02,123.17,123.47,57764.0,123.0413,123.5894,122.7423,123.0413,57764.0
2025-04-28 12:00:00,123.4,123.5,122.5,122.54,189713.0,122.9715,123.0712,122.0747,122.1145,189713.0
2025-04-28 12:10:00,122.61,123.1,122.37,122.92,129932.0,122.1843,122.6726,121.9451,122.4932,129932.0
2025-04-28 12:20:00,122.91,122.98,122.33,122.49,106495.0,122.4832,122.553,121.9052,122.0647,106495.0
2025-04-28 12:30:00,122.48,123.12,122.46,122.93,51969.0,122.0547,122.6925,122.0348,122.5032,51969.0
2025-04-28 12:40:00,122.9,123.45,122.79,123.41,73570.0,122.4733,123.0214,122.3637,122.9815,73570.0
2025-04-28 12:50:00,123.44,123.44,122.39,122.76,97105.0,123.0114,123.0114,121.965,122.3338,97105.0
2025-04-28 13:00:00,122.72,123.0,122.39,122.4,75232.0,122.2939,122.5729,121.965,121.975,75232.0
2025-04-28 13:10:00,122.33,122.54,121.87,122.42,132227.0,121.9052,122.1145,121.4468,121.9949,132227.0
2025-04-28 13:20:00,122.42,122.64,121.96,121.96,89555.0,121.9949,122.2142,121.5365,121.5365,89555.0
2025-04-28 13:30:00,122.01,122.52,121.77,122.51,72937.0,121.5864,122.0946,121.3472,122.0846,72937.0
2025-04-28 13:40:00,122.53,123.07,122.37,122.97,63733.0,122.1046,122.6427,121.9451,122.543,63733.0
2025-04-28 13:50:00,122.97,123.71,122.96,123.63,77404.0,122.543,123.2805,122.5331,123.2007,77404.0
2025-04-28 14:00:00,123.62,123.86,123.46,123.65,155475.0,123.1908,123.4299,123.0313,123.2207,155475.0
2025-04-28 14:10:00,123.6,123.8,123.39,123.55,144235.0,123.1708,123.3701,122.9616,123.121,144235.0
2025-04-28 14:20:00,123.65,124.35,123.46,124.15,179948.0,123.2207,123.9182,123.0313,123.7189,179948.0
2025-04-28 14:30:00,124.2,124.29,123.81,124.22,63099.0,123.7688,123.8584,123.3801,123.7887,63099.0
2025-04-28 14:40:00,124.21,124.45,124.04,124.25,64615.0,123.7787,124.0179,123.6093,123.8186,64615.0
2025-04-28 14:50:00,124.25,124.51,124.24,124.31,55058.0,123.8186,124.0777,123.8086,123.8784,55058.0
2025-04-28 15:00:00,124.33,125.1,124.22,125.08,162752.0,123.8983,124.6656,123.7887,124.6457,162752.0
2025-04-28 15:10:00,125.07,125.26,124.73,125.26,103495.0,124.6357,124.8251,124.2969,124.8251,103495.0
2025-04-28 15:20:00,125.23,125.72,125.18,125.51,106565.0,124.7952,125.2835,124.7454,125.0742,106565.0
2025-04-28 15:30:00,125.53,125.79,125.19,125.55,93013.0,125.0941,125.3532,124.7553,125.1141,93013.0
2025-04-28 15:40:00,125.51,125.99,125.41,125.99,82284.0,125.0742,125.5525,124.9746,125.5525,82284.0
2025-04-28 15:50:00,125.99,126.68,125.75,125.77,221092.0,125.5525,126.2401,125.3134,125.3333,221092.0
2025-04-29 09:30:00,124.41,124.99,124.2,124.58,146668.0,123.978,124.556,123.7688,124.1474,146668.0
2025-04-29 09:40:00,124.8,125.9,124.75,125.8,134005.0,124.3667,125.4629,124.3168,125.3632,134005.0
2025-04-29 09:50:00,125.79,126.28,125.4,125.46,139857.0,125.3532,125.8415,124.9646,125.0244,139857.0
2025-04-29 10:00:00,125.43,127.03,124.88,126.63,180148.0,124.9945,126.5889,124.4464,126.1903,180148.0
2025-04-29 10:10:00,126.63,126.68,125.84,125.96,158339.0,126.1903,126.2401,125.4031,125.5226,158339.0
2025-04-29 10:20:00,125.91,126.0,124.75,125.13,73827.0,125.4728,125.5625,124.3168,124.6955,73827.0
2025-04-29 10:30:00,125.07,126.5,125.07,126.35,69364.0,124.6357,126.0608,124.6357,125.9113,69364.0
2025-04-29 10:40:00,126.39,126.66,126.01,126.44,50972.0,125.9512,126.2202,125.5725,126.001,50972.0
2025-04-29 10:50:00,126.4,127.24,126.2,127.15,75497.0,125.9611,126.7982,125.7618,126.7085,75497.0
2025-04-29 11:00:00,127.18,127.38,126.61,126.97,85006.0,126.7384,126.9377,126.1704,126.5291,85006.0
2025-04-29 11:10:00,126.98,126.98,126.08,126.1,43125.0,126.5391,126.5391,125.6422,125.6622,43125.0
2025-04-29 11:20:00,126.14,126.88,125.87,126.7,42588.0,125.702,126.4394,125.433,126.2601,42588.0
2025-04-29 11:30:00,126.69,126.71,125.74,126.44,43968.0,126.2501,126.27,125.3034,126.001,43968.0
2025-04-29 11:40:00,126.35,127.01,126.34,126.8,40310.0,125.9113,126.569,125.9013,126.3597,40310.0
2025-04-29 11:50:00,126.87,126.97,126.24,126.33,34568.0,126.4295,126.5291,125.8017,125.8914,34568.0
2025-04-29 12:00:00,126.4,127.5,126.28,127.39,78318.0,125.9611,127.0573,125.8415,126.9477,78318.0
2025-04-29 12:10:00,127.41,127.46,126.86,126.96,56501.0,126.9676,127.0174,126.4195,126.5192,56501.0
2025-04-29 12:20:00,126.9,127.19,126.76,127.18,40551.0,126.4594,126.7484,126.3199,126.7384,40551.0
2025-04-29 12:30:00,127.18,127.31,126.66,126.82,38363.0,126.7384,126.868,126.2202,126.3797,38363.0
2025-04-29 12:40:00,126.78,127.25,125.83,126.03,86216.0,126.3398,126.8082,125.3931,125.5924,86216.0
2025-04-29 12:50:00,126.13,126.31,125.48,125.9,91986.0,125.6921,125.8714,125.0443,125.4629,91986.0
2025-04-29 13:00:00,125.86,126.23,125.65,125.99,69479.0,125.423,125.7917,125.2137,125.5525,69479.0
2025-04-29 13:10:00,125.96,126.96,125.77,126.94,27825.0,125.5226,126.5192,125.3333,126.4992,27825.0
2025-04-29 13:20:00,126.94,127.15,126.67,126.96,63770.0,126.4992,126.7085,126.2302,126.5192,63770.0
2025-04-29 13:30:00,126.93,127.44,126.85,127.44,37655.0,126.4893,126.9975,126.4096,126.9975,37655.0
2025-04-29 13:40:00,127.48,128.6,127.45,128.46,263025.0,127.0374,128.1535,127.0075,128.014,263025.0
2025-04-29 13:50:00,128.5,128.6,128.1,128.28,88376.0,128.0538,128.1535,127.6552,127.8346,88376.0
2025-04-29 14:00:00,128.42,128.84,128.24,128.47,98778.0,127.9741,128.3926,127.7947,128.0239,98778.0
2025-04-29 14:10:00,128.39,128.68,128.16,128.31,67617.0,127.9442,128.2332,127.715,127.8645,67617.0
2025-04-29 14:20:00,128.3,128.6,127.94,128.47,50614.0,127.8545,128.1535,127.4958,128.0239,50614.0
2025-04-29 14:30:00,128.49,128.72,128.19,128.66,27488.0,128.0439,128.2731,127.7449,128.2133,27488.0
2025-04-29 14:40:00,128.67,128.71,128.22,128.29,31048.0,128.2232,128.2631,127.7748,127.8446,31048.0
2025-04-29 14:50:00,128.31,128.42,127.95,128.1,51860.0,127.8645,127.9741,127.5057,127.6552,51860.0
2025-04-29 15:00:00,128.02,128.7,128.0,128.31,43695.0,127.5755,128.2531,127.5556,127.8645,43695.0
2025-04-29 15:10:00,128.36,128.52,128.06,128.2,70207.0,127.9143,128.0738,127.6154,127.7549,70207.0
2025-04-29 15:20:00,128.24,128.56,128.07,128.27,35660.0,127.7947,128.1136,127.6253,127.8246,35660.0
2025-04-29 15:30:00,128.29,128.38,127.94,128.11,71252.0,127.8446,127.9342,127.4958,127.6652,71252.0
2025-04-29 15:40:00,128.12,128.53,127.71,128.44,63067.0,127.6751,128.0837,127.2666,127.994,63067.0
2025-04-29 15:50:00,128.55,128.75,127.76,127.92,169044.0,128.1037,128.303,127.3164,127.4758,169044.0
2025-04-30 09:30:00,123.4,123.4,121.05,121.15,393339.0,122.9715,122.9715,120.6297,120.7293,393339.0
2025-04-30 09:40:00,121.1,121.29,119.94,121.07,289853.0,120.6795,120.8689,119.5235,120.6496,289853.0
2025-04-30 09:50:00,120.97,121.08,119.19,119.35,263510.0,120.55,120.6596,118.7762,118.9356,263510.0
2025-04-30 10:00:00,119.33,121.0,119.3,120.92,166996.0,118.9157,120.5799,118.8858,120.5001,166996.0
2025-04-30 10:10:00,120.88,121.85,120.57,121.79,187269.0,120.4603,121.4269,120.1514,121.3671,187269.0
2025-04-30 10:20:00,121.83,122.62,121.5,122.5,145568.0,121.407,122.1942,121.0781,122.0747,145568.0
2025-04-30 10:30:00,122.52,123.06,121.98,122.49,162594.0,122.0946,122.6327,121.5565,122.0647,162594.0
2025-04-30 10:40:00,122.48,123.05,121.82,122.75,199359.0,122.0547,122.6227,121.397,122.3238,199359.0
2025-04-30 10:50:00,122.64,123.3,122.07,122.99,131818.0,122.2142,122.8719,121.6462,122.563,131818.0
2025-04-30 11:00:00,123.06,124.2,122.95,124.02,160004.0,122.6327,123.7688,122.5231,123.5894,160004.0
2025-04-30 11:10:00,124.08,124.43,123.88,124.24,127807.0,123.6492,123.998,123.4499,123.8086,127807.0
2025-04-30 11:20:00,124.22,124.87,123.86,124.39,121124.0,123.7887,124.4364,123.4299,123.9581,121124.0
2025-04-30 11:30:00,124.41,124.74,124.16,124.43,83487.0,123.978,124.3069,123.7289,123.998,83487.0
2025-04-30 11:40:00,124.39,124.93,124.23,124.7,155667.0,123.9581,124.4962,123.7987,124.267,155667.0
2025-04-30 11:50:00,124.75,124.88,124.1,124.66,61744.0,124.3168,124.4464,123.6691,124.2272,61744.0
2025-04-30 12:00:00,124.65,125.24,124.49,124.83,80237.0,124.2172,124.8051,124.0577,124.3966,80237.0
2025-04-30 12:10:00,124.75,124.85,124.18,124.35,75181.0,124.3168,124.4165,123.7488,123.9182,75181.0
2025-04-30 12:20:00,124.3,124.43,123.53,123.72,74973.0,123.8684,123.998,123.1011,123.2904,74973.0
2025-04-30 12:30:00,123.7,124.47,123.27,124.39,128584.0,123.2705,124.0378,122.842,123.9581,128584.0
2025-04-30 12:40:00,124.43,124.73,124.19,124.37,74578.0,123.998,124.2969,123.7588,123.9382,74578.0
2025-04-30 12:50:00,124.32,124.88,124.29,124.75,72129.0,123.8883,124.4464,123.8584,124.3168,72129.0
2025-04-30 13:00:00,124.74,124.95,123.91,123.99,83653.0,124.3069,124.5162,123.4798,123.5595,83653.0
2025-04-30 13:10:00,123.93,124.28,123.07,124.13,110656.0,123.4997,123.8485,122.6427,123.699,110656.0
2025-04-30 13:20:00,124.14,125.15,124.13,125.07,73528.0,123.709,124.7155,123.699,124.6357,73528.0
2025-04-30 13:30:00,125.01,125.81,124.87,125.45,120211.0,124.5759,125.3732,124.4364,125.0144,120211.0
2025-04-30 13:40:00,125.44,125.73,125.28,125.42,61365.0,125.0044,125.2934,124.845,124.9845,61365.0
2025-04-30 13:50:00,125.45,125.77,125.32,125.41,40845.0,125.0144,125.3333,124.8849,124.9746,40845.0
2025-04-30 14:00:00,125.42,127.12,125.0,125.81,199197.0,124.9845,126.6786,124.566,125.3732,199197.0
2025-04-30 14:10:00,125.81,126.71,125.67,126.2,118011.0,125.3732,126.27,125.2337,125.7618,118011.0
2025-04-30 14:20:00,126.26,126.35,124.93,125.39,108345.0,125.8216,125.9113,124.4962,124.9546,108345.0
2025-04-30 14:30:00,125.33,125.8,124.62,124.65,89116.0,124.8948,125.3632,124.1873,124.2172,89116.0
2025-04-30 14:40:00,124.62,125.64,124.46,125.47,60663.0,124.1873,125.2038,124.0279,125.0343,60663.0
2025-04-30 14:50:00,125.45,125.65,124.7,124.78,57558.0,125.0144,125.2137,124.267,124.3467,57558.0
2025-04-30 15:00:00,124.89,125.41,124.88,125.13,42879.0,124.4564,124.9746,124.4464,124.6955,42879.0
2025-04-30 15:10:00,125.14,125.71,125.08,125.34,55394.0,124.7055,125.2735,124.6457,124.9048,55394.0
2025-04-30 15:20:00,125.3,125.75,124.83,124.89,65636.0,124.8649,125.3134,124.3966,124.4564,65636.0
2025-04-30 15:30:00,124.94,125.31,124.61,124.97,89848.0,124.5062,124.8749,124.1773,124.5361,89848.0
2025-04-30 15:40:00,124.97,127.13,124.93,126.98,194563.0,124.5361,126.6886,124.4962,126.5391,194563.0
2025-04-30 15:50:00,126.97,129.47,126.93,127.98,458578.0,126.5291,129.0205,126.4893,127.5356,458578.0
2025-05-01 09:30:00,132.22,132.64,131.34,131.65,211987.0,131.7609,132.1794,130.884,131.1929,211987.0
2025-05-01 09:40:00,131.74,132.6,131.45,132.44,114546.0,131.2826,132.1396,130.9936,131.9801,114546.0
2025-05-01 09:50:00,132.46,132.9,131.05,131.11,173794.0,132.0001,132.4385,130.595,130.6548,173794.0
2025-05-01 10:00:00,131.45,132.7,131.21,132.0,139904.0,130.9936,132.2392,130.7544,131.5417,139904.0
2025-05-01 10:10:00,131.87,132.74,131.6,132.44,93326.0,131.4121,132.2791,131.1431,131.9801,93326.0
2025-05-01 10:20:00,132.59,133.54,132.54,133.37,108041.0,132.1296,133.0763,132.0798,132.9069,108041.0
2025-05-01 10:30:00,133.42,133.8,132.81,133.75,116715.0,132.9567,133.3354,132.3489,133.2856,116715.0
2025-05-01 10:40:00,133.79,133.97,133.46,133.88,88736.0,133.3255,133.5048,132.9966,133.4151,88736.0
2025-05-01 10:50:00,133.82,134.33,133.73,134.33,112126.0,133.3554,133.8636,133.2657,133.8636,112126.0
2025-05-01 11:00:00,134.33,134.35,133.85,134.24,70286.0,133.8636,133.8835,133.3852,133.7739,70286.0
2025-05-01 11:10:00,134.23,134.78,134.2,134.6,104514.0,133.7639,134.312,133.734,134.1326,104514.0
2025-05-01 11:20:00,134.65,134.66,134.16,134.22,117217.0,134.1825,134.1924,133.6942,133.754,117217.0
2025-05-01 11:30:00,134.3,134.35,133.64,133.81,146981.0,133.8337,133.8835,133.176,133.3454,146981.0
2025-05-01 11:40:00,133.83,133.91,133.16,133.22,46948.0,133.3653,133.445,132.6976,132.7574,46948.0
2025-05-01 11:50:00,133.2,133.25,131.79,132.24,111224.0,132.7375,132.7873,131.3324,131.7808,111224.0
2025-05-01 12:00:00,132.21,132.87,131.9,132.83,71254.0,131.7509,132.4087,131.442,132.3688,71254.0
2025-05-01 12:10:00,132.82,132.82,131.39,131.76,74707.0,132.3588,132.3588,130.9338,131.3025,74707.0
2025-05-01 12:20:00,131.8,132.4,131.56,132.27,50937.0,131.3424,131.9403,131.1032,131.8107,50937.0
2025-05-01 12:30:00,132.14,132.63,132.08,132.5,52821.0,131.6812,132.1695,131.6214,132.0399,52821.0
2025-05-01 12:40:00,132.39,132.46,131.53,131.54,30791.0,131.9303,132.0001,131.0733,131.0833,30791.0
2025-05-01 12:50:00,131.64,132.1,131.43,131.77,43484.0,131.1829,131.6413,130.9737,131.3125,43484.0
2025-05-01 13:00:00,131.73,133.0,131.73,133.0,63392.0,131.2726,132.5382,131.2726,132.5382,63392.0
2025-05-01 13:10:00,132.97,133.31,132.8,133.18,39068.0,132.5083,132.8471,132.3389,132.7176,39068.0
2025-05-01 13:20:00,133.18,133.31,132.62,132.77,44469.0,132.7176,132.8471,132.1595,132.309,44469.0
2025-05-01 13:30:00,132.89,133.15,132.77,132.86,32568.0,132.4286,132.6877,132.309,132.3987,32568.0
2025-05-01 13:40:00,132.7,132.7,131.96,132.45,42358.0,132.2392,132.2392,131.5018,131.9901,42358.0
2025-05-01 13:50:00,132.45,132.64,132.08,132.43,15369.0,131.9901,132.1794,131.6214,131.9702,15369.0
2025-05-01 14:00:00,132.38,133.33,132.38,133.21,23026.0,131.9204,132.8671,131.9204,132.7475,23026.0
2025-05-01 14:10:00,133.19,133.61,133.15,133.47,37679.0,132.7275,133.1461,132.6877,133.0066,37679.0
2025-05-01 14:20:00,133.41,133.42,132.71,133.29,52099.0,132.9468,132.9567,132.2492,132.8272,52099.0
2025-05-01 14:30:00,133.26,133.5,133.2,133.4,129868.0,132.7973,133.0365,132.7375,132.9368,129868.0
2025-05-01 14:40:00,133.41,133.84,133.28,133.55,89699.0,132.9468,133.3753,132.8172,133.0863,89699.0
2025-05-01 14:50:00,133.59,133.63,133.11,133.11,31798.0,133.1262,133.166,132.6478,132.6478,31798.0
2025-05-01 15:00:00,133.17,133.37,132.86,132.9,40066.0,132.7076,132.9069,132.3987,132.4385,40066.0
2025-05-01 15:10:00,132.89,133.19,132.58,133.14,30889.0,132.4286,132.7275,132.1197,132.6777,30889.0
2025-05-01 15:20:00,133.25,133.42,133.04,133.42,43797.0,132.7873,132.9567,132.5781,132.9567,43797.0
2025-05-01 15:30:00,133.45,133.45,132.9,132.9,81144.0,132.9866,132.9866,132.4385,132.4385,81144.0
2025-05-01 15:40:00,132.94,133.55,132.75,133.48,66333.0,132.4784,133.0863,132.2891,133.0165,66333.0
2025-05-01 15:50:00,133.55,133.7,130.47,130.86,274256.0,133.0863,133.2358,130.017,130.4056,274256.0
2025-05-02 09:30:00,135.22,135.72,134.56,135.27,243784.0,134.7505,135.2488,134.0928,134.8003,243784.0
2025-05-02 09:40:00,135.31,135.48,134.24,134.41,108727.0,134.8402,135.0096,133.7739,133.9433,108727.0
2025-05-02 09:50:00,134.44,134.67,133.51,134.4,199400.0,133.9732,134.2024,133.0464,133.9333,199400.0
2025-05-02 10:00:00,134.48,135.35,134.14,135.25,103446.0,134.0131,134.88,133.6742,134.7804,103446.0
2025-05-02 10:10:00,135.15,135.95,135.02,135.59,128868.0,134.6807,135.478,134.5512,135.1192,128868.0
2025-05-02 10:20:00,135.57,136.32,135.15,136.23,224064.0,135.0993,135.8467,134.6807,135.757,224064.0
2025-05-02 10:30:00,136.27,136.29,135.47,135.97,93928.0,135.7968,135.8168,134.9996,135.4979,93928.0
2025-05-02 10:40:00,135.95,136.05,135.3,135.59,147599.0,135.478,135.5776,134.8302,135.1192,147599.0
2025-05-02 10:50:00,135.57,135.96,135.2,135.94,28007.0,135.0993,135.4879,134.7306,135.468,28007.0
2025-05-02 11:00:00,135.93,136.14,135.63,135.63,41167.0,135.458,135.6673,135.1591,135.1591,41167.0
2025-05-02 11:10:00,135.7,136.17,135.58,135.84,60130.0,135.2288,135.6972,135.1092,135.3683,60130.0
2025-05-02 11:20:00,135.83,135.91,135.07,135.13,98195.0,135.3584,135.4381,134.601,134.6608,98195.0
2025-05-02 11:30:00,135.15,135.94,134.97,135.94,52657.0,134.6807,135.468,134.5014,135.468,52657.0
2025-05-02 11:40:00,135.91,136.2,135.85,136.16,37449.0,135.4381,135.7271,135.3783,135.6872,37449.0
2025-05-02 11:50:00,136.18,136.36,135.82,136.23,33790.0,135.7072,135.8865,135.3484,135.757,33790.0
2025-05-02 12:00:00,136.32,137.43,136.2,136.93,206501.0,135.8467,136.9528,135.7271,136.4546,206501.0
2025-05-02 12:10:00,136.88,137.43,136.75,137.37,69559.0,136.4047,136.9528,136.2752,136.893,69559.0
2025-05-02 12:20:00,137.37,137.39,136.88,136.88,48312.0,136.893,136.913,136.4047,136.4047,48312.0
2025-05-02 12:30:00,136.95,137.53,136.93,137.44,40170.0,136.4745,137.0525,136.4546,136.9628,40170.0
2025-05-02 12:40:00,137.44,137.48,137.16,137.25,23563.0,136.9628,137.0026,136.6838,136.7734,23563.0
2025-05-02 12:50:00,137.3,137.34,136.99,137.07,33928.0,136.8233,136.8631,136.5143,136.5941,33928.0
2025-05-02 13:00:00,137.15,137.3,136.68,136.68,38852.0,136.6738,136.8233,136.2054,136.2054,38852.0
2025-05-02 13:10:00,136.72,136.78,136.36,136.54,31459.0,136.2453,136.3051,135.8865,136.0659,31459.0
2025-05-02 13:20:00,136.56,136.97,136.35,136.64,27353.0,136.0858,136.4944,135.8766,136.1656,27353.0
2025-05-02 13:30:00,136.66,136.8,136.39,136.78,29997.0,136.1855,136.325,135.9164,136.3051,29997.0
2025-05-02 13:40:00,136.79,137.17,136.58,136.82,53335.0,136.315,136.6937,136.1058,136.3449,53335.0
2025-05-02 13:50:00,136.83,137.06,136.66,136.95,15337.0,136.3549,136.5841,136.1855,136.4745,15337.0
2025-05-02 14:00:00,136.97,137.35,136.97,137.3,53317.0,136.4944,136.8731,136.4944,136.8233,53317.0
2025-05-02 14:10:00,137.24,137.44,137.21,137.33,23011.0,136.7635,136.9628,136.7336,136.8532,23011.0
2025-05-02 14:20:00,137.27,137.35,137.12,137.28,17470.0,136.7934,136.8731,136.6439,136.8033,17470.0
2025-05-02 14:30:00,137.27,137.75,137.27,137.53,34518.0,136.7934,137.2717,136.7934,137.0525,34518.0
2025-05-02 14:40:00,137.55,137.63,136.58,136.62,53222.0,137.0724,137.1521,136.1058,136.1456,53222.0
2025-05-02 14:50:00,136.6,137.12,136.37,136.84,52761.0,136.1257,136.6439,135.8965,136.3649,52761.0
2025-05-02 15:00:00,136.82,136.82,136.21,136.74,101492.0,136.3449,136.3449,135.7371,136.2652,101492.0
2025-05-02 15:10:00,136.75,137.12,136.35,137.08,72720.0,136.2752,136.6439,135.8766,136.604,72720.0
2025-05-02 15:20:00,137.05,137.4,136.99,137.22,67432.0,136.5741,136.9229,136.5143,136.7435,67432.0
2025-05-02 15:30:00,137.23,137.32,136.86,137.28,74543.0,136.7535,136.8432,136.3848,136.8033,74543.0
2025-05-02 15:40:00,137.25,137.37,136.12,136.25,100270.0,136.7734,136.893,135.6474,135.7769,100270.0
2025-05-02 15:50:00,136.2,137.21,136.2,136.54,609172.0,135.7271,136.7336,135.7271,136.0659,609172.0
2025-05-05 09:30:00,133.54,133.99,133.22,133.53,197274.0,133.0763,133.5248,132.7574,133.0664,197274.0
2025-05-05 09:40:00,133.54,133.75,132.96,133.64,129029.0,133.0763,133.2856,132.4983,133.176,129029.0
2025-05-05 09:50:00,133.59,134.07,132.9,133.9,79054.0,133.1262,133.6045,132.4385,133.4351,79054.0
2025-05-05 10:00:00,133.96,134.79,133.46,134.13,183399.0,133.4949,134.322,132.9966,133.6643,183399.0
2025-05-05 10:10:00,134.09,134.67,133.93,134.51,115112.0,133.6244,134.2024,133.465,134.043,115112.0
2025-05-05 10:20:00,134.58,134.64,134.01,134.25,33111.0,134.1127,134.1725,133.5447,133.7839,33111.0
2025-05-05 10:30:00,134.39,134.88,133.85,134.75,56512.0,133.9234,134.4117,133.3852,134.2821,56512.0
2025-05-05 10:40:00,134.73,135.13,134.63,134.99,73828.0,134.2622,134.6608,134.1625,134.5213,73828.0
2025-05-05 10:50:00,135.01,135.44,134.82,135.29,51039.0,134.5412,134.9697,134.3519,134.8202,51039.0
2025-05-05 11:00:00,135.28,135.47,134.94,135.16,52099.0,134.8103,134.9996,134.4715,134.6907,52099.0
2025-05-05 11:10:00,135.11,135.25,134.93,135.25,23947.0,134.6409,134.7804,134.4615,134.7804,23947.0
2025-05-05 11:20:00,135.22,135.54,134.97,135.13,53117.0,134.7505,135.0694,134.5014,134.6608,53117.0
2025-05-05 11:30:00,135.21,135.36,134.47,134.55,105614.0,134.7405,134.89,134.0031,134.0828,105614.0
2025-05-05 11:40:00,134.56,135.23,134.55,134.84,29838.0,134.0928,134.7605,134.0828,134.3718,29838.0
2025-05-05 11:50:00,134.83,135.39,134.83,135.34,16035.0,134.3618,134.9199,134.3618,134.8701,16035.0
2025-05-05 12:00:00,135.33,135.84,135.21,135.54,62450.0,134.8601,135.3683,134.7405,135.0694,62450.0
2025-05-05 12:10:00,135.55,135.79,135.5,135.72,23370.0,135.0793,135.3185,135.0295,135.2488,23370.0
2025-05-05 12:20:00,135.76,135.97,135.61,135.82,61546.0,135.2886,135.4979,135.1391,135.3484,61546.0
2025-05-05 12:30:00,135.8,135.83,135.48,135.75,35046.0,135.3285,135.3584,135.0096,135.2787,35046.0
2025-05-05 12:40:00,135.77,135.95,135.74,135.9,25423.0,135.2986,135.478,135.2687,135.4281,25423.0
2025-05-05 12:50:00,135.9,135.99,135.71,135.76,40658.0,135.4281,135.5178,135.2388,135.2886,40658.0
2025-05-05 13:00:00,135.69,135.69,135.5,135.58,30095.0,135.2189,135.2189,135.0295,135.1092,30095.0
2025-05-05 13:10:00,135.66,135.77,135.2,135.44,33722.0,135.189,135.2986,134.7306,134.9697,33722.0
2025-05-05 13:20:00,135.42,135.52,135.28,135.41,31187.0,134.9498,135.0494,134.8103,134.9398,31187.0
2025-05-05 13:30:00,135.43,135.89,135.38,135.81,32294.0,134.9598,135.4182,134.9099,135.3384,32294.0
2025-05-05 13:40:00,135.81,136.0,135.61,135.96,23940.0,135.3384,135.5278,135.1391,135.4879,23940.0
2025-05-05 13:50:00,135.92,136.08,135.79,135.8,25924.0,135.4481,135.6075,135.3185,135.3285,25924.0
2025-05-05 14:00:00,135.83,136.2,135.73,136.12,37917.0,135.3584,135.7271,135.2587,135.6474,37917.0
2025-05-05 14:10:00,136.1,136.3,136.07,136.1,25070.0,135.6274,135.8267,135.5975,135.6274,25070.0
2025-05-05 14:20:00,136.09,136.31,136.09,136.15,15698.0,135.6175,135.8367,135.6175,135.6773,15698.0
2025-05-05 14:30:00,136.11,136.43,136.11,136.38,19330.0,135.6374,135.9563,135.6374,135.9065,19330.0
2025-05-05 14:40:00,136.4,136.52,136.23,136.37,22215.0,135.9264,136.046,135.757,135.8965,22215.0
2025-05-05 14:50:00,136.34,136.4,135.84,135.89,63070.0,135.8666,135.9264,135.3683,135.4182,63070.0
2025-05-05 15:00:00,135.88,135.94,135.38,135.58,61686.0,135.4082,135.468,134.9099,135.1092,61686.0
2025-05-05 15:10:00,135.58,135.74,135.4,135.5,42214.0,135.1092,135.2687,134.9299,135.0295,42214.0
2025-05-05 15:20:00,135.47,135.55,134.95,135.17,107198.0,134.9996,135.0793,134.4814,134.7007,107198.0
2025-05-05 15:30:00,135.11,135.55,135.05,135.3,77704.0,134.6409,135.0793,134.5811,134.8302,77704.0
2025-05-05 15:40:00,135.27,135.44,134.46,134.71,64890.0,134.8003,134.9697,133.9931,134.2423,64890.0
2025-05-05 15:50:00,134.78,134.99,133.85,134.22,640836.0,134.312,134.5213,133.3852,133.754,640836.0
2025-05-06 09:30:00,130.16,131.42,129.92,131.38,252226.0,129.7081,130.9637,129.4689,130.9238,252226.0
2025-05-06 09:40:00,131.34,131.37,130.18,130.19,142620.0,130.884,130.9139,129.728,129.738,142620.0
2025-05-06 09:50:00,130.16,130.16,129.49,129.85,133784.0,129.7081,129.7081,129.0404,129.3991,133784.0
2025-05-06 10:00:00,129.83,130.72,129.61,130.68,147928.0,129.3792,130.2661,129.16,130.2263,147928.0
2025-05-06 10:10:00,130.68,131.61,130.6,131.61,110977.0,130.2263,131.153,130.1465,131.153,110977.0
2025-05-06 10:20:00,131.65,132.29,131.65,132.07,111537.0,131.1929,131.8307,131.1929,131.6114,111537.0
2025-05-06 10:30:00,132.12,132.56,131.93,132.23,98957.0,131.6613,132.0997,131.4719,131.7709,98957.0
2025-05-06 10:40:00,132.19,132.65,131.91,132.4,43414.0,131.731,132.1894,131.452,131.9403,43414.0
2025-05-06 10:50:00,132.28,132.38,131.91,132.2,38028.0,131.8207,131.9204,131.452,131.741,38028.0
2025-05-06 11:00:00,132.27,132.6,132.01,132.1,40785.0,131.8107,132.1396,131.5516,131.6413,40785.0
2025-05-06 11:10:00,132.11,132.5,132.1,132.48,9240.0,131.6513,132.0399,131.6413,132.02,9240.0
2025-05-06 11:20:00,132.45,132.94,132.45,132.78,52786.0,131.9901,132.4784,131.9901,132.319,52786.0
2025-05-06 11:30:00,132.78,133.05,132.46,132.86,38308.0,132.319,132.588,132.0001,132.3987,38308.0
2025-05-06 11:40:00,132.89,132.92,132.1,132.38,37607.0,132.4286,132.4585,131.6413,131.9204,37607.0
2025-05-06 11:50:00,132.39,132.4,131.81,131.9,57525.0,131.9303,131.9403,131.3523,131.442,57525.0
2025-05-06 12:00:00,131.98,132.28,131.77,131.81,24667.0,131.5217,131.8207,131.3125,131.3523,24667.0
2025-05-06 12:10:00,131.84,134.03,131.82,133.28,157114.0,131.3822,133.5646,131.3623,132.8172,157114.0
2025-05-06 12:20:00,133.25,133.35,131.87,132.09,118667.0,132.7873,132.887,131.4121,131.6314,118667.0
2025-05-06 12:30:00,132.06,132.67,132.02,132.36,38977.0,131.6015,132.2093,131.5616,131.9004,38977.0
2025-05-06 12:40:00,132.4,132.47,131.47,131.65,61086.0,131.9403,132.01,131.0135,131.1929,61086.0
2025-05-06 12:50:00,131.6,131.63,131.07,131.09,58083.0,131.1431,131.173,130.6149,130.6348,58083.0
2025-05-06 13:00:00,131.11,132.05,131.11,131.92,71531.0,130.6548,131.5915,130.6548,131.4619,71531.0
2025-05-06 13:10:00,131.8,132.07,131.55,131.93,45555.0,131.3424,131.6114,131.0932,131.4719,45555.0
2025-05-06 13:20:00,131.91,131.92,131.17,131.48,43165.0,131.452,131.4619,130.7146,131.0235,43165.0
2025-05-06 13:30:00,131.45,131.75,131.01,131.03,14111.0,130.9936,131.2925,130.5551,130.575,14111.0
2025-05-06 13:40:00,131.0,131.0,130.5,130.59,38349.0,130.5451,130.5451,130.0469,130.1366,38349.0
2025-05-06 13:50:00,130.56,130.87,130.48,130.55,20731.0,130.1067,130.4156,130.0269,130.0967,20731.0
2025-05-06 14:00:00,130.58,131.41,130.58,131.1,68700.0,130.1266,130.9537,130.1266,130.6448,68700.0
2025-05-06 14:10:00,131.09,131.47,130.67,131.47,49265.0,130.6348,131.0135,130.2163,131.0135,49265.0
2025-05-06 14:20:00,131.49,132.01,131.4,132.0,54406.0,131.0334,131.5516,130.9438,131.5417,54406.0
2025-05-06 14:30:00,132.03,132.09,131.66,131.95,32225.0,131.5716,131.6314,131.2029,131.4918,32225.0
2025-05-06 14:40:00,131.97,132.23,131.78,132.03,30445.0,131.5118,131.7709,131.3224,131.5716,30445.0
2025-05-06 14:50:00,131.95,132.43,131.62,132.43,50939.0,131.4918,131.9702,131.163,131.9702,50939.0
2025-05-06 15:00:00,132.42,132.45,131.68,131.84,65864.0,131.9602,131.9901,131.2228,131.3822,65864.0
2025-05-06 15:10:00,131.83,132.24,131.6,131.87,61109.0,131.3723,131.7808,131.1431,131.4121,61109.0
2025-05-06 15:20:00,131.86,132.28,131.75,132.2,40969.0,131.4022,131.8207,131.2925,131.741,40969.0
2025-05-06 15:30:00,132.27,132.55,132.07,132.15,83914.0,131.8107,132.0898,131.6114,131.6912,83914.0
2025-05-06 15:40:00,132.14,132.62,132.1,132.37,56402.0,131.6812,132.1595,131.6413,131.9104,56402.0
2025-05-06 15:50:00,132.35,132.5,130.72,130.79,198223.0,131.8905,132.0399,130.2661,130.3359,198223.0
2025-05-07 09:30:00,131.74,132.18,131.29,131.67,145729.0,131.2826,131.721,130.8341,131.2128,145729.0
2025-05-07 09:40:00,131.8,132.5,131.37,131.67,253208.0,131.3424,132.0399,130.9139,131.2128,253208.0
2025-05-07 09:50:00,131.67,132.76,131.56,132.55,79605.0,131.2128,132.299,131.1032,132.0898,79605.0
2025-05-07 10:00:00,132.55,132.86,132.35,132.75,89263.0,132.0898,132.3987,131.8905,132.2891,89263.0
2025-05-07 10:10:00,132.77,132.94,132.4,132.71,63913.0,132.309,132.4784,131.9403,132.2492,63913.0
2025-05-07 10:20:00,132.66,133.0,132.35,132.91,52721.0,132.1994,132.5382,131.8905,132.4485,52721.0
2025-05-07 10:30:00,132.95,133.0,132.65,132.83,17684.0,132.4884,132.5382,132.1894,132.3688,17684.0
2025-05-07 10:40:00,132.8,132.93,132.26,132.29,54152.0,132.3389,132.4684,131.8008,131.8307,54152.0
2025-05-07 10:50:00,132.28,132.36,130.95,131.34,137605.0,131.8207,131.9004,130.4953,130.884,137605.0
2025-05-07 11:00:00,131.2,131.28,130.69,131.13,76267.0,130.7444,130.8242,130.2362,130.6747,76267.0
2025-05-07 11:10:00,131.11,131.31,130.5,130.93,80364.0,130.6548,130.8541,130.0469,130.4754,80364.0
2025-05-07 11:20:00,130.86,131.3,130.72,131.06,77869.0,130.4056,130.8441,130.2661,130.6049,77869.0
2025-05-07 11:30:00,131.02,131.27,130.77,131.19,58353.0,130.5651,130.8142,130.3159,130.7345,58353.0
2025-05-07 11:40:00,131.22,131.74,130.77,130.84,174844.0,130.7644,131.2826,130.3159,130.3857,174844.0
2025-05-07 11:50:00,130.8,131.68,130.67,131.58,33921.0,130.3458,131.2228,130.2163,131.1231,33921.0
2025-05-07 12:00:00,131.5,131.79,131.25,131.59,50200.0,131.0434,131.3324,130.7943,131.1331,50200.0
2025-05-07 12:10:00,131.61,131.89,131.39,131.89,46695.0,131.153,131.4321,130.9338,131.4321,46695.0
2025-05-07 12:20:00,131.9,131.92,131.04,131.05,88501.0,131.442,131.4619,130.585,130.595,88501.0
2025-05-07 12:30:00,131.13,131.55,131.01,131.53,14866.0,130.6747,131.0932,130.5551,131.0733,14866.0
2025-05-07 12:40:00,131.56,132.15,131.56,132.04,58519.0,131.1032,131.6912,131.1032,131.5815,58519.0
2025-05-07 12:50:00,132.07,132.6,131.88,132.53,58633.0,131.6114,132.1396,131.4221,132.0698,58633.0
2025-05-07 13:00:00,132.53,132.7,132.38,132.54,51283.0,132.0698,132.2392,131.9204,132.0798,51283.0
2025-05-07 13:10:00,132.65,132.94,132.59,132.62,85687.0,132.1894,132.4784,132.1296,132.1595,85687.0
2025-05-07 13:20:00,132.58,132.8,132.23,132.5,114876.0,132.1197,132.3389,131.7709,132.0399,114876.0
2025-05-07 13:30:00,132.49,132.57,131.79,131.9,106294.0,132.03,132.1097,131.3324,131.442,106294.0
2025-05-07 13:40:00,131.93,132.11,131.72,132.1,115173.0,131.4719,131.6513,131.2626,131.6413,115173.0
2025-05-07 13:50:00,132.11,132.16,130.76,131.16,196377.0,131.6513,131.7011,130.306,130.7046,196377.0
2025-05-07 14:00:00,131.02,131.99,128.82,129.24,185857.0,130.5651,131.5317,128.3727,128.7913,185857.0
2025-05-07 14:10:00,129.24,129.89,128.91,129.62,237029.0,128.7913,129.439,128.4624,129.1699,237029.0
2025-05-07 14:20:00,129.65,130.48,129.59,130.2,118213.0,129.1998,130.0269,129.14,129.7479,118213.0
2025-05-07 14:30:00,130.18,131.8,129.9,131.59,187376.0,129.728,131.3424,129.449,131.1331,187376.0
2025-05-07 14:40:00,131.48,131.84,129.75,130.23,146114.0,131.0235,131.3822,129.2995,129.7778,146114.0
2025-05-07 14:50:00,130.33,132.48,129.78,132.23,168597.0,129.8775,132.02,129.3294,131.7709,168597.0
2025-05-07 15:00:00,132.13,132.27,131.46,132.15,137058.0,131.6712,131.8107,131.0035,131.6912,137058.0
2025-05-07 15:10:00,132.09,132.14,131.13,131.98,100458.0,131.6314,131.6812,130.6747,131.5217,100458.0
2025-05-07 15:20:00,131.99,132.0,130.03,130.15,67804.0,131.5317,131.5417,129.5785,129.6981,67804.0
2025-05-07 15:30:00,130.14,131.1,129.92,130.84,112675.0,129.6881,130.6448,129.4689,130.3857,112675.0
2025-05-07 15:40:00,130.81,134.29,130.7,132.08,376548.0,130.3558,133.8237,130.2462,131.6214,376548.0
2025-05-07 15:50:00,132.01,133.0,130.96,132.54,256289.0,131.5516,132.5382,130.5053,132.0798,256289.0
2025-05-08 09:30:00,135.31,135.55,134.52,134.52,161031.0,134.8402,135.0793,134.0529,134.0529,161031.0
2025-05-08 09:40:00,134.6,135.1,134.07,134.23,100185.0,134.1326,134.6309,133.6045,133.7639,100185.0
2025-05-08 09:50:00,134.32,134.89,134.12,134.46,91561.0,133.8536,134.4216,133.6543,133.9931,91561.0
2025-05-08 10:00:00,134.47,135.0,133.86,134.08,121976.0,134.0031,134.5313,133.3952,133.6144,121976.0
2025-05-08 10:10:00,134.01,134.14,133.22,134.09,168690.0,133.5447,133.6742,132.7574,133.6244,168690.0
2025-05-08 10:20:00,134.08,134.86,134.0,134.7,156345.0,133.6144,134.3917,133.5347,134.2323,156345.0
2025-05-08 10:30:00,134.79,135.25,134.13,134.2,221717.0,134.322,134.7804,133.6643,133.734,221717.0
2025-05-08 10:40:00,134.21,134.5,133.81,133.85,93855.0,133.744,134.033,133.3454,133.3852,93855.0
2025-05-08 10:50:00,133.96,134.58,132.76,133.44,143475.0,133.4949,134.1127,132.299,132.9767,143475.0
2025-05-08 11:00:00,133.37,134.27,133.07,134.27,119265.0,132.9069,133.8038,132.608,133.8038,119265.0
2025-05-08 11:10:00,134.22,134.9,134.2,134.86,92661.0,133.754,134.4316,133.734,134.3917,92661.0
2025-05-08 11:20:00,134.83,136.58,134.83,135.97,335362.0,134.3618,136.1058,134.3618,135.4979,335362.0
2025-05-08 11:30:00,136.03,136.7,135.35,136.7,155203.0,135.5577,136.2254,134.88,136.2254,155203.0
2025-05-08 11:40:00,136.75,138.35,136.75,138.25,390705.0,136.2752,137.8696,136.2752,137.77,390705.0
2025-05-08 11:50:00,138.2,138.29,137.33,137.52,223240.0,137.7201,137.8098,136.8532,137.0425,223240.0
2025-05-08 12:00:00,137.54,138.15,137.49,138.15,118850.0,137.0624,137.6703,137.0126,137.6703,118850.0
2025-05-08 12:10:00,138.13,138.45,137.68,138.27,177243.0,137.6504,137.9693,137.2019,137.7899,177243.0
2025-05-08 12:20:00,138.34,138.45,137.73,137.79,98711.0,137.8597,137.9693,137.2518,137.3116,98711.0
2025-05-08 12:30:00,137.85,138.28,137.78,138.24,35980.0,137.3714,137.7999,137.3016,137.76,35980.0
2025-05-08 12:40:00,138.25,138.7,138.08,138.67,54889.0,137.77,138.2184,137.6006,138.1885,54889.0
2025-05-08 12:50:00,138.67,138.9,138.61,138.77,52727.0,138.1885,138.4177,138.1287,138.2882,52727.0
2025-05-08 13:00:00,138.79,138.81,138.17,138.17,87563.0,138.3081,138.328,137.6902,137.6902,87563.0
2025-05-08 13:10:00,138.2,138.29,138.01,138.12,38567.0,137.7201,137.8098,137.5308,137.6404,38567.0
2025-05-08 13:20:00,138.1,138.4,137.88,138.1,46698.0,137.6205,137.9194,137.4013,137.6205,46698.0
2025-05-08 13:30:00,138.07,138.23,137.45,137.83,52564.0,137.5906,137.75,136.9727,137.3514,52564.0
2025-05-08 13:40:00,137.83,137.85,137.41,137.71,39608.0,137.3514,137.3714,136.9329,137.2318,39608.0
2025-05-08 13:50:00,137.65,137.87,136.97,137.03,53416.0,137.1721,137.3913,136.4944,136.5542,53416.0
2025-05-08 14:00:00,136.96,137.46,136.88,137.4,41009.0,136.4844,136.9827,136.4047,136.9229,41009.0
2025-05-08 14:10:00,137.4,137.74,137.21,137.6,36095.0,136.9229,137.2617,136.7336,137.1222,36095.0
2025-05-08 14:20:00,137.65,137.75,137.23,137.31,32261.0,137.1721,137.2717,136.7535,136.8332,32261.0
2025-05-08 14:30:00,137.28,137.97,137.26,137.78,27783.0,136.8033,137.4909,136.7834,137.3016,27783.0
2025-05-08 14:40:00,137.87,138.04,137.82,137.86,41435.0,137.3913,137.5607,137.3415,137.3813,41435.0
2025-05-08 14:50:00,137.78,137.89,137.49,137.56,22570.0,137.3016,137.4112,137.0126,137.0824,22570.0
2025-05-08 15:00:00,137.47,137.51,137.07,137.19,59170.0,136.9927,137.0325,136.5941,136.7137,59170.0
2025-05-08 15:10:00,137.18,137.45,137.02,137.4,34569.0,136.7037,136.9727,136.5442,136.9229,34569.0
2025-05-08 15:20:00,137.53,138.24,137.5,138.01,133430.0,137.0525,137.76,137.0226,137.5308,133430.0
2025-05-08 15:30:00,138.03,138.04,137.19,137.24,39439.0,137.5507,137.5607,136.7137,136.7635,39439.0
2025-05-08 15:40:00,137.1,137.24,136.35,136.59,120315.0,136.624,136.7635,135.8766,136.1157,120315.0
2025-05-08 15:50:00,136.5,136.52,134.85,135.11,247510.0,136.026,136.046,134.3818,134.6409,247510.0
2025-05-09 09:30:00,136.03,136.77,136.03,136.45,135645.0,135.5577,136.2951,135.5577,135.9762,135645.0
2025-05-09 09:40:00,136.45,136.45,135.78,136.07,160506.0,135.9762,135.9762,135.3085,135.5975,160506.0
2025-05-09 09:50:00,136.05,136.52,135.62,136.38,76452.0,135.5776,136.046,135.1491,135.9065,76452.0
2025-05-09 10:00:00,136.37,136.69,136.15,136.57,76139.0,135.8965,136.2154,135.6773,136.0958,76139.0
2025-05-09 10:10:00,136.6,136.6,135.55,135.56,57252.0,136.1257,136.1257,135.0793,135.0893,57252.0
2025-05-09 10:20:00,135.51,135.6,134.16,134.57,135929.0,135.0395,135.1292,133.6942,134.1027,135929.0
2025-05-09 10:30:00,134.56,134.84,133.44,133.78,165856.0,134.0928,134.3718,132.9767,133.3155,165856.0
2025-05-09 10:40:00,133.78,134.57,133.63,134.52,129289.0,133.3155,134.1027,133.166,134.0529,129289.0
2025-05-09 10:50:00,134.44,134.86,133.98,134.63,122333.0,133.9732,134.3917,133.5148,134.1625,122333.0
2025-05-09 11:00:00,134.74,135.18,134.46,135.18,52510.0,134.2722,134.7106,133.9931,134.7106,52510.0
2025-05-09 11:10:00,135.12,135.14,134.42,134.86,52692.0,134.6508,134.6708,133.9533,134.3917,52692.0
2025-05-09 11:20:00,134.88,134.89,134.31,134.68,49568.0,134.4117,134.4216,133.8437,134.2124,49568.0
2025-05-09 11:30:00,134.67,135.05,134.22,134.69,46001.0,134.2024,134.5811,133.754,134.2223,46001.0
2025-05-09 11:40:00,134.51,134.99,134.44,134.89,28516.0,134.043,134.5213,133.9732,134.4216,28516.0
2025-05-09 11:50:00,134.93,135.43,134.87,135.39,83662.0,134.4615,134.9598,134.4017,134.9199,83662.0
2025-05-09 12:00:00,135.47,135.47,134.28,134.3,51802.0,134.9996,134.9996,133.8138,133.8337,51802.0
2025-05-09 12:10:00,134.31,134.66,133.91,134.42,53560.0,133.8437,134.1924,133.445,133.9533,53560.0
2025-05-09 12:20:00,134.5,134.66,134.19,134.19,20356.0,134.033,134.1924,133.7241,133.7241,20356.0
2025-05-09 12:30:00,134.08,134.65,133.96,134.24,33909.0,133.6144,134.1825,133.4949,133.7739,33909.0
2025-05-09 12:40:00,134.26,134.43,133.67,133.8,71577.0,133.7938,133.9632,133.2059,133.3354,71577.0
2025-05-09 12:50:00,133.85,134.25,133.76,133.88,34159.0,133.3852,133.7839,133.2956,133.4151,34159.0
2025-05-09 13:00:00,133.82,134.08,133.6,134.08,31968.0,133.3554,133.6144,133.1361,133.6144,31968.0
2025-05-09 13:10:00,134.09,134.43,133.84,134.33,71519.0,133.6244,133.9632,133.3753,133.8636,71519.0
2025-05-09 13:20:00,134.32,134.57,133.45,134.23,113967.0,133.8536,134.1027,132.9866,133.7639,113967.0
2025-05-09 13:30:00,134.28,134.54,133.94,134.52,27356.0,133.8138,134.0729,133.4749,134.0529,27356.0
2025-05-09 13:40:00,134.51,135.05,134.42,135.02,59086.0,134.043,134.5811,133.9533,134.5512,59086.0
2025-05-09 13:50:00,134.99,135.25,134.67,135.18,50386.0,134.5213,134.7804,134.2024,134.7106,50386.0
2025-05-09 14:00:00,135.17,135.21,134.79,134.83,47188.0,134.7007,134.7405,134.322,134.3618,47188.0
2025-05-09 14:10:00,134.72,135.0,134.35,134.59,40596.0,134.2522,134.5313,133.8835,134.1227,40596.0
2025-05-09 14:20:00,134.59,134.75,134.43,134.46,24814.0,134.1227,134.2821,133.9632,133.9931,24814.0
2025-05-09 14:30:00,134.49,134.83,134.49,134.59,28260.0,134.023,134.3618,134.023,134.1227,28260.0
2025-05-09 14:40:00,134.74,134.99,134.61,134.91,17306.0,134.2722,134.5213,134.1426,134.4416,17306.0
2025-05-09 14:50:00,134.89,135.07,134.68,134.9,32954.0,134.4216,134.601,134.2124,134.4316,32954.0
2025-05-09 15:00:00,134.97,135.61,134.9,135.45,82560.0,134.5014,135.1391,134.4316,134.9797,82560.0
2025-05-09 15:10:00,135.5,135.6,135.11,135.35,38095.0,135.0295,135.1292,134.6409,134.88,38095.0
2025-05-09 15:20:00,135.36,135.37,134.9,134.96,32637.0,134.89,134.9,134.4316,134.4914,32637.0
2025-05-09 15:30:00,134.9,135.13,134.47,134.81,98698.0,134.4316,134.6608,134.0031,134.3419,98698.0
2025-05-09 15:40:00,134.8,134.93,134.38,134.58,74462.0,134.3319,134.4615,133.9134,134.1127,74462.0
2025-05-09 15:50:00,134.75,135.02,134.37,134.47,112660.0,134.2821,134.5512,133.9034,134.0031,112660.0
2025-05-12 09:30:00,146.73,146.9,144.9,145.13,498819.0,146.2205,146.3899,144.3969,144.6261,498819.0
2025-05-12 09:40:00,145.13,145.34,144.51,145.07,206850.0,144.6261,144.8354,144.0082,144.5663,206850.0
2025-05-12 09:50:00,145.09,145.89,144.71,144.8,229299.0,144.5862,145.3834,144.2075,144.2972,229299.0
2025-05-12 10:00:00,144.89,145.45,144.7,145.0,137849.0,144.3869,144.945,144.1976,144.4965,137849.0
2025-05-12 10:10:00,145.0,146.06,144.98,145.54,103090.0,144.4965,145.5529,144.4766,145.0347,103090.0
2025-05-12 10:20:00,145.64,145.7,144.19,144.41,156792.0,145.1343,145.1941,143.6893,143.9086,156792.0
2025-05-12 10:30:00,144.42,144.5,143.58,144.47,223213.0,143.9185,143.9983,143.0815,143.9684,223213.0
2025-05-12 10:40:00,144.45,145.47,144.39,145.4,134477.0,143.9484,144.9649,143.8887,144.8951,134477.0
2025-05-12 10:50:00,145.37,145.82,144.94,145.0,81570.0,144.8652,145.3137,144.4367,144.4965,81570.0
2025-05-12 11:00:00,145.02,145.49,144.92,144.97,58189.0,144.5165,144.9848,144.4168,144.4666,58189.0
2025-05-12 11:10:00,144.99,145.41,144.93,145.13,32367.0,144.4866,144.9051,144.4268,144.6261,32367.0
2025-05-12 11:20:00,145.11,145.16,144.38,144.84,68154.0,144.6062,144.656,143.8787,144.3371,68154.0
2025-05-12 11:30:00,144.89,145.2,144.63,144.78,40294.0,144.3869,144.6958,144.1278,144.2773,40294.0
2025-05-12 11:40:00,144.78,144.84,144.42,144.75,52353.0,144.2773,144.3371,143.9185,144.2474,52353.0
2025-05-12 11:50:00,144.67,144.79,144.29,144.36,62827.0,144.1677,144.2873,143.789,143.8588,62827.0
2025-05-12 12:00:00,144.39,145.0,144.25,145.0,79562.0,143.8887,144.4965,143.7491,144.4965,79562.0
2025-05-12 12:10:00,145.03,145.24,144.82,145.04,47105.0,144.5264,144.7357,144.3172,144.5364,47105.0
2025-05-12 12:20:00,144.95,145.57,144.92,145.16,60516.0,144.4467,145.0646,144.4168,144.656,60516.0
2025-05-12 12:30:00,145.17,145.64,145.17,145.56,45223.0,144.6659,145.1343,144.6659,145.0546,45223.0
2025-05-12 12:40:00,145.5,146.3,145.5,146.19,101778.0,144.9948,145.792,144.9948,145.6824,101778.0
2025-05-12 12:50:00,146.3,146.54,146.13,146.49,52389.0,145.792,146.0312,145.6226,145.9814,52389.0
2025-05-12 13:00:00,146.51,147.42,146.39,147.29,96427.0,146.0013,146.9081,145.8817,146.7786,96427.0
2025-05-12 13:10:00,147.3,147.3,146.85,146.85,75419.0,146.7885,146.7885,146.3401,146.3401,75419.0
2025-05-12 13:20:00,146.86,146.87,146.44,146.6,42224.0,146.3501,146.36,145.9315,146.091,42224.0
2025-05-12 13:30:00,146.63,146.96,146.55,146.8,38192.0,146.1209,146.4497,146.0412,146.2903,38192.0
2025-05-12 13:40:00,146.8,147.03,146.69,146.87,23271.0,146.2903,146.5195,146.1807,146.36,23271.0
2025-05-12 13:50:00,146.9,147.11,146.73,146.75,39070.0,146.3899,146.5992,146.2205,146.2405,39070.0
2025-05-12 14:00:00,146.77,147.16,146.77,146.95,19244.0,146.2604,146.649,146.2604,146.4398,19244.0
2025-05-12 14:10:00,146.9,147.2,146.63,147.16,39828.0,146.3899,146.6889,146.1209,146.649,39828.0
2025-05-12 14:20:00,147.2,147.24,146.93,147.07,41062.0,146.6889,146.7288,146.4198,146.5593,41062.0
2025-05-12 14:30:00,147.16,147.43,147.1,147.36,65824.0,146.649,146.9181,146.5892,146.8483,65824.0
2025-05-12 14:40:00,147.35,147.52,147.09,147.12,57559.0,146.8384,147.0078,146.5793,146.6092,57559.0
2025-05-12 14:50:00,147.15,147.15,146.77,146.78,53248.0,146.6391,146.6391,146.2604,146.2704,53248.0
2025-05-12 15:00:00,146.76,147.25,146.51,147.2,51442.0,146.2504,146.7387,146.0013,146.6889,51442.0
2025-05-12 15:10:00,147.16,147.18,146.73,147.06,121583.0,146.649,146.669,146.2205,146.5494,121583.0
2025-05-12 15:20:00,147.1,147.1,146.6,146.72,40412.0,146.5892,146.5892,146.091,146.2106,40412.0
2025-05-12 15:30:00,146.7,146.96,146.53,146.6,69850.0,146.1906,146.4497,146.0212,146.091,69850.0
2025-05-12 15:40:00,146.6,146.68,146.28,146.68,99391.0,146.091,146.1707,145.7721,146.1707,99391.0
2025-05-12 15:50:00,146.57,147.8,146.57,147.72,209600.0,146.0611,147.2868,146.0611,147.2071,209600.0
2025-05-13 09:30:00,148.15,148.76,147.7,148.65,179152.0,147.6356,148.2435,147.1872,148.1339,179152.0
2025-05-13 09:40:00,148.78,149.06,148.47,148.64,94788.0,148.2634,148.5424,147.9545,148.1239,94788.0
2025-05-13 09:50:00,148.67,149.68,148.65,149.53,132611.0,148.1538,149.1603,148.1339,149.0108,132611.0
2025-05-13 10:00:00,149.52,150.3,149.5,150.22,118529.0,149.0008,149.7781,148.9809,149.6984,118529.0
2025-05-13 10:10:00,150.22,151.52,149.98,151.02,205154.0,149.6984,150.9939,149.4592,150.4956,205154.0
2025-05-13 10:20:00,151.02,151.29,150.68,150.69,111941.0,150.4956,150.7647,150.1568,150.1668,111941.0
2025-05-13 10:30:00,150.7,151.02,150.49,150.72,197513.0,150.1767,150.4956,149.9675,150.1967,197513.0
2025-05-13 10:40:00,150.78,150.88,150.12,150.27,122894.0,150.2565,150.3561,149.5988,149.7482,122894.0
2025-05-13 10:50:00,150.41,151.1,150.41,150.87,87515.0,149.8877,150.5754,149.8877,150.3462,87515.0
2025-05-13 11:00:00,150.88,151.0,150.67,150.94,87942.0,150.3561,150.4757,150.1468,150.4159,87942.0
2025-05-13 11:10:00,151.0,151.23,150.81,151.19,144772.0,150.4757,150.7049,150.2864,150.665,144772.0
2025-05-13 11:20:00,151.21,151.68,150.98,151.35,124594.0,150.685,151.1533,150.4558,150.8245,124594.0
2025-05-13 11:30:00,151.35,151.71,151.31,151.65,75178.0,150.8245,151.1832,150.7846,151.1234,75178.0
2025-05-13 11:40:00,151.69,151.92,151.37,151.48,73125.0,151.1633,151.3925,150.8444,150.954,73125.0
2025-05-13 11:50:00,151.37,151.49,151.11,151.28,47669.0,150.8444,150.964,150.5853,150.7547,47669.0
2025-05-13 12:00:00,151.36,151.36,150.84,150.99,50505.0,150.8345,150.8345,150.3163,150.4657,50505.0
2025-05-13 12:10:00,151.05,151.31,150.81,150.89,53033.0,150.5255,150.7846,150.2864,150.3661,53033.0
2025-05-13 12:20:00,150.88,151.45,150.8,151.38,38687.0,150.3561,150.9241,150.2764,150.8544,38687.0
2025-05-13 12:30:00,151.35,151.65,151.08,151.54,74023.0,150.8245,151.1234,150.5554,151.0138,74023.0
2025-05-13 12:40:00,151.57,151.86,151.49,151.8,62870.0,151.0437,151.3327,150.964,151.2729,62870.0
2025-05-13 12:50:00,151.76,151.79,151.54,151.6,43201.0,151.2331,151.263,151.0138,151.0736,43201.0
2025-05-13 13:00:00,151.61,151.71,151.39,151.5,36967.0,151.0836,151.1832,150.8643,150.974,36967.0
2025-05-13 13:10:00,151.5,151.85,151.37,151.75,27630.0,150.974,151.3227,150.8444,151.2231,27630.0
2025-05-13 13:20:00,151.76,151.91,151.65,151.84,32048.0,151.2331,151.3825,151.1234,151.3128,32048.0
2025-05-13 13:30:00,151.88,152.41,151.87,152.06,73087.0,151.3526,151.8808,151.3427,151.532,73087.0
2025-05-13 13:40:00,152.07,152.17,151.87,152.08,37535.0,151.542,151.6416,151.3427,151.552,37535.0
2025-05-13 13:50:00,152.09,152.24,151.5,151.53,49668.0,151.5619,151.7114,150.974,151.0039,49668.0
2025-05-13 14:00:00,151.6,151.79,151.19,151.49,94308.0,151.0736,151.263,150.665,150.964,94308.0
2025-05-13 14:10:00,151.68,151.8,151.47,151.72,16119.0,151.1533,151.2729,150.9441,151.1932,16119.0
2025-05-13 14:20:00,151.7,151.85,151.51,151.53,21507.0,151.1733,151.3227,150.9839,151.0039,21507.0
2025-05-13 14:30:00,151.54,151.64,151.42,151.56,72353.0,151.0138,151.1135,150.8942,151.0338,72353.0
2025-05-13 14:40:00,151.55,151.55,151.21,151.43,41458.0,151.0238,151.0238,150.685,150.9042,41458.0
2025-05-13 14:50:00,151.39,152.13,151.33,152.07,73558.0,150.8643,151.6018,150.8046,151.542,73558.0
2025-05-13 15:00:00,152.07,152.07,151.77,151.83,57473.0,151.542,151.542,151.243,151.3028,57473.0
2025-05-13 15:10:00,151.81,152.34,151.8,152.12,55784.0,151.2829,151.811,151.2729,151.5918,55784.0
2025-05-13 15:20:00,152.08,152.15,151.81,152.06,44079.0,151.552,151.6217,151.2829,151.532,44079.0
2025-05-13 15:30:00,151.91,152.42,151.91,152.27,67279.0,151.3825,151.8908,151.3825,151.7413,67279.0
2025-05-13 15:40:00,152.3,152.3,151.65,151.73,86410.0,151.7712,151.7712,151.1234,151.2032,86410.0
2025-05-13 15:50:00,151.91,152.03,150.62,150.72,260793.0,151.3825,151.5021,150.097,150.1967,260793.0
2025-05-14 09:30:00,151.47,152.32,151.45,151.83,171874.0,150.9441,151.7911,150.9241,151.3028,171874.0
2025-05-14 09:40:00,151.88,151.88,150.4,150.78,98947.0,151.3526,151.3526,149.8778,150.2565,98947.0
2025-05-14 09:50:00,150.83,151.23,150.39,151.18,288903.0,150.3063,150.7049,149.8678,150.6551,288903.0
2025-05-14 10:00:00,151.25,151.41,150.58,150.97,85082.0,150.7248,150.8843,150.0572,150.4458,85082.0
2025-05-14 10:10:00,150.76,151.11,150.33,150.66,46794.0,150.2365,150.5853,149.808,150.1369,46794.0
2025-05-14 10:20:00,150.72,151.23,150.6,151.13,53525.0,150.1967,150.7049,150.0771,150.6052,53525.0
2025-05-14 10:30:00,151.2,151.48,150.87,151.02,55569.0,150.675,150.954,150.3462,150.4956,55569.0
2025-05-14 10:40:00,151.01,151.21,150.67,151.1,41166.0,150.4857,150.685,150.1468,150.5754,41166.0
2025-05-14 10:50:00,151.11,151.45,151.1,151.2,27946.0,150.5853,150.9241,150.5754,150.675,27946.0
2025-05-14 11:00:00,151.28,151.28,149.83,150.52,110132.0,150.7547,150.7547,149.3098,149.9974,110132.0
2025-05-14 11:10:00,150.46,150.9,150.4,150.76,39232.0,149.9376,150.376,149.8778,150.2365,39232.0
2025-05-14 11:20:00,150.79,151.63,150.73,151.46,57891.0,150.2664,151.1035,150.2066,150.9341,57891.0
2025-05-14 11:30:00,151.41,151.8,151.35,151.74,77723.0,150.8843,151.2729,150.8245,151.2131,77723.0
2025-05-14 11:40:00,151.71,151.73,151.41,151.49,91124.0,151.1832,151.2032,150.8843,150.964,91124.0
2025-05-14 11:50:00,151.46,151.7,151.34,151.59,15019.0,150.9341,151.1733,150.8145,151.0637,15019.0
2025-05-14 12:00:00,151.53,151.96,151.53,151.8,51520.0,151.0039,151.4324,151.0039,151.2729,51520.0
2025-05-14 12:10:00,151.85,151.87,151.42,151.44,25861.0,151.3227,151.3427,150.8942,150.9142,25861.0
2025-05-14 12:20:00,151.5,151.6,151.3,151.52,23913.0,150.974,151.0736,150.7747,150.9939,23913.0
2025-05-14 12:30:00,151.48,151.99,151.25,151.3,70467.0,150.954,151.4623,150.7248,150.7747,70467.0
2025-05-14 12:40:00,151.29,151.37,150.85,151.0,62848.0,150.7647,150.8444,150.3262,150.4757,62848.0
2025-05-14 12:50:00,151.08,151.4,151.02,151.11,50916.0,150.5554,150.8743,150.4956,150.5853,50916.0
2025-05-14 13:00:00,151.14,151.15,150.8,151.12,59264.0,150.6152,150.6252,150.2764,150.5953,59264.0
2025-05-14 13:10:00,150.93,150.99,150.25,150.58,124271.0,150.4059,150.4657,149.7283,150.0572,124271.0
2025-05-14 13:20:00,150.51,150.54,149.63,150.31,125944.0,149.9874,150.0173,149.1105,149.7881,125944.0
2025-05-14 13:30:00,150.35,150.71,150.23,150.68,36210.0,149.828,150.1867,149.7084,150.1568,36210.0
2025-05-14 13:40:00,150.72,150.9,150.48,150.63,59092.0,150.1967,150.376,149.9575,150.107,59092.0
2025-05-14 13:50:00,150.69,151.11,150.68,151.09,21033.0,150.1668,150.5853,150.1568,150.5654,21033.0
2025-05-14 14:00:00,151.08,151.35,150.86,151.05,20113.0,150.5554,150.8245,150.3362,150.5255,20113.0
2025-05-14 14:10:00,151.02,151.22,150.73,151.18,29113.0,150.4956,150.6949,150.2066,150.6551,29113.0
2025-05-14 14:20:00,151.21,151.21,150.46,150.64,17570.0,150.685,150.685,149.9376,150.117,17570.0
2025-05-14 14:30:00,150.7,151.66,150.7,151.2,76172.0,150.1767,151.1334,150.1767,150.675,76172.0
2025-05-14 14:40:00,151.19,151.44,151.14,151.23,13559.0,150.665,150.9142,150.6152,150.7049,13559.0
2025-05-14 14:50:00,151.24,151.44,151.12,151.21,17647.0,150.7149,150.9142,150.5953,150.685,17647.0
2025-05-14 15:00:00,151.21,151.21,150.79,150.95,46810.0,150.685,150.685,150.2664,150.4259,46810.0
2025-05-14 15:10:00,151.01,151.36,151.0,151.13,24006.0,150.4857,150.8345,150.4757,150.6052,24006.0
2025-05-14 15:20:00,151.16,151.16,150.39,150.81,67948.0,150.6351,150.6351,149.8678,150.2864,67948.0
2025-05-14 15:30:00,150.78,151.0,150.5,150.59,55327.0,150.2565,150.4757,149.9774,150.0671,55327.0
2025-05-14 15:40:00,150.56,150.82,150.3,150.7,41839.0,150.0372,150.2963,149.7781,150.1767,41839.0
2025-05-14 15:50:00,150.72,151.63,150.71,151.18,199232.0,150.1967,151.1035,150.1867,150.6551,199232.0
2025-05-15 09:30:00,149.6,150.33,149.6,149.79,164100.0,149.0806,149.808,149.0806,149.2699,164100.0
2025-05-15 09:40:00,149.83,150.24,149.26,149.47,106974.0,149.3098,149.7183,148.7417,148.951,106974.0
2025-05-15 09:50:00,149.52,150.14,149.29,150.04,109845.0,149.0008,149.6187,148.7716,149.519,109845.0
2025-05-15 10:00:00,150.1,150.84,150.08,150.17,54369.0,149.5788,150.3163,149.5589,149.6486,54369.0
2025-05-15 10:10:00,150.11,150.4,149.62,150.4,53985.0,149.5888,149.8778,149.1005,149.8778,53985.0
2025-05-15 10:20:00,150.33,150.51,149.8,149.81,25712.0,149.808,149.9874,149.2799,149.2898,25712.0
2025-05-15 10:30:00,149.93,149.97,149.45,149.88,49941.0,149.4094,149.4493,148.9311,149.3596,49941.0
2025-05-15 10:40:00,149.75,150.22,149.75,149.9,31082.0,149.23,149.6984,149.23,149.3795,31082.0
2025-05-15 10:50:00,149.8,150.46,149.68,150.41,68149.0,149.2799,149.9376,149.1603,149.8877,68149.0
2025-05-15 11:00:00,150.46,151.09,150.41,150.87,107475.0,149.9376,150.5654,149.8877,150.3462,107475.0
2025-05-15 11:10:00,150.88,151.71,150.87,151.64,202275.0,150.3561,151.1832,150.3462,151.1135,202275.0
2025-05-15 11:20:00,151.65,152.21,151.51,151.8,73200.0,151.1234,151.6815,150.9839,151.2729,73200.0
2025-05-15 11:30:00,151.71,151.95,151.6,151.95,18436.0,151.1832,151.4224,151.0736,151.4224,18436.0
2025-05-15 11:40:00,151.98,152.6,151.98,152.28,134462.0,151.4523,152.0701,151.4523,151.7513,134462.0
2025-05-15 11:50:00,152.29,152.37,152.01,152.34,103206.0,151.7612,151.8409,151.4822,151.811,103206.0
2025-05-15 12:00:00,152.39,153.07,152.22,152.99,110645.0,151.8609,152.5385,151.6915,152.4588,110645.0
2025-05-15 12:10:00,152.91,152.91,152.4,152.51,70071.0,152.3791,152.3791,151.8708,151.9805,70071.0
2025-05-15 12:20:00,152.5,152.51,152.16,152.44,28891.0,151.9705,151.9805,151.6317,151.9107,28891.0
2025-05-15 12:30:00,152.41,152.79,152.17,152.72,28708.0,151.8808,152.2595,151.6416,152.1897,28708.0
2025-05-15 12:40:00,152.68,153.09,152.59,153.09,40301.0,152.1499,152.5584,152.0602,152.5584,40301.0
2025-05-15 12:50:00,153.07,153.22,152.87,153.22,33973.0,152.5385,152.688,152.3392,152.688,33973.0
2025-05-15 13:00:00,153.22,153.56,153.1,153.3,91083.0,152.688,153.0268,152.5684,152.7677,91083.0
2025-05-15 13:10:00,153.19,153.58,153.08,153.53,38376.0,152.6581,153.0467,152.5485,152.9969,38376.0
2025-05-15 13:20:00,153.52,153.81,153.37,153.63,54160.0,152.987,153.2759,152.8375,153.0966,54160.0
2025-05-15 13:30:00,153.59,153.59,152.95,153.14,84555.0,153.0567,153.0567,152.4189,152.6083,84555.0
2025-05-15 13:40:00,153.22,153.5,153.07,153.17,74089.0,152.688,152.967,152.5385,152.6382,74089.0
2025-05-15 13:50:00,153.16,153.35,152.88,152.98,47748.0,152.6282,152.8175,152.3492,152.4488,47748.0
2025-05-15 14:00:00,152.93,153.01,152.63,152.77,127734.0,152.399,152.4787,152.1,152.2396,127734.0
2025-05-15 14:10:00,152.69,152.81,152.15,152.19,53892.0,152.1598,152.2794,151.6217,151.6616,53892.0
2025-05-15 14:20:00,152.15,152.68,152.04,152.65,85673.0,151.6217,152.1499,151.5121,152.12,85673.0
2025-05-15 14:30:00,152.65,153.31,152.61,153.03,80389.0,152.12,152.7777,152.0801,152.4987,80389.0
2025-05-15 14:40:00,153.14,153.3,152.86,153.05,17158.0,152.6083,152.7677,152.3292,152.5186,17158.0
2025-05-15 14:50:00,153.02,153.06,152.75,152.88,25779.0,152.4887,152.5285,152.2196,152.3492,25779.0
2025-05-15 15:00:00,152.87,153.3,152.62,152.68,80220.0,152.3392,152.7677,152.0901,152.1499,80220.0
2025-05-15 15:10:00,152.64,153.12,152.56,152.98,57509.0,152.11,152.5883,152.0303,152.4488,57509.0
2025-05-15 15:20:00,152.95,152.96,151.75,152.13,87486.0,152.4189,152.4289,151.2231,151.6018,87486.0
2025-05-15 15:30:00,152.17,152.71,152.16,152.32,45948.0,151.6416,152.1798,151.6317,151.7911,45948.0
2025-05-15 15:40:00,152.32,152.8,152.32,152.51,74320.0,151.7911,152.2695,151.7911,151.9805,74320.0
2025-05-15 15:50:00,152.75,153.39,152.37,153.38,194964.0,152.2196,152.8574,151.8409,152.8474,194964.0
2025-05-16 09:30:00,153.89,153.94,153.16,153.52,189554.0,153.3557,153.4055,152.6282,152.987,189554.0
2025-05-16 09:40:00,153.58,153.58,152.92,153.57,86618.0,153.0467,153.0467,152.389,153.0368,86618.0
2025-05-16 09:50:00,153.55,154.0,153.41,154.0,74788.0,153.0168,153.4653,152.8773,153.4653,74788.0
2025-05-16 10:00:00,153.9,153.99,153.13,153.66,84736.0,153.3656,153.4553,152.5983,153.1265,84736.0
2025-05-16 10:10:00,153.6,154.2,153.23,154.02,63803.0,153.0667,153.6646,152.698,153.4852,63803.0
2025-05-16 10:20:00,154.0,154.18,153.56,153.6,36552.0,153.4653,153.6447,153.0268,153.0667,36552.0
2025-05-16 10:30:00,153.58,153.63,153.06,153.17,82418.0,153.0467,153.0966,152.5285,152.6382,82418.0
2025-05-16 10:40:00,153.19,153.2,152.37,153.08,182126.0,152.6581,152.6681,151.8409,152.5485,182126.0
2025-05-16 10:50:00,153.1,153.54,153.08,153.31,84638.0,152.5684,153.0069,152.5485,152.7777,84638.0
2025-05-16 11:00:00,153.36,153.6,153.27,153.32,79301.0,152.8275,153.0667,152.7378,152.7876,79301.0
2025-05-16 11:10:00,153.34,153.74,153.34,153.55,84447.0,152.8076,153.2062,152.8076,153.0168,84447.0
2025-05-16 11:20:00,153.65,153.66,153.23,153.66,47289.0,153.1165,153.1265,152.698,153.1265,47289.0
2025-05-16 11:30:00,153.68,154.07,153.67,153.85,37258.0,153.1464,153.535,153.1364,153.3158,37258.0
2025-05-16 11:40:00,153.89,154.19,153.81,153.91,73216.0,153.3557,153.6546,153.2759,153.3756,73216.0
2025-05-16 11:50:00,153.94,154.06,153.66,153.71,35327.0,153.4055,153.5251,153.1265,153.1763,35327.0
2025-05-16 12:00:00,153.67,154.21,153.66,154.16,25857.0,153.1364,153.6746,153.1265,153.6247,25857.0
2025-05-16 12:10:00,154.14,154.71,154.08,154.41,51571.0,153.6048,154.1728,153.545,153.8739,51571.0
2025-05-16 12:20:00,154.4,154.66,154.4,154.51,111583.0,153.8639,154.123,153.8639,153.9735,111583.0
2025-05-16 12:30:00,154.54,154.8,154.41,154.63,43518.0,154.0034,154.2625,153.8739,154.0931,43518.0
2025-05-16 12:40:00,154.66,154.75,154.32,154.32,22590.0,154.123,154.2127,153.7842,153.7842,22590.0
2025-05-16 12:50:00,154.33,154.88,154.33,154.72,31976.0,153.7941,154.3422,153.7941,154.1828,31976.0
2025-05-16 13:00:00,154.59,155.07,154.59,154.99,56741.0,154.0532,154.5316,154.0532,154.4518,56741.0
2025-05-16 13:10:00,154.88,155.49,154.84,155.35,78489.0,154.3422,154.9501,154.3024,154.8106,78489.0
2025-05-16 13:20:00,155.38,155.44,155.19,155.35,49402.0,154.8405,154.9003,154.6512,154.8106,49402.0
2025-05-16 13:30:00,155.33,155.63,155.33,155.36,222529.0,154.7907,155.0896,154.7907,154.8206,222529.0
2025-05-16 13:40:00,155.34,155.43,155.2,155.29,79028.0,154.8006,154.8903,154.6611,154.7508,79028.0
2025-05-16 13:50:00,155.27,155.27,154.95,155.12,56365.0,154.7309,154.7309,154.412,154.5814,56365.0
2025-05-16 14:00:00,155.13,155.33,155.03,155.05,89324.0,154.5914,154.7907,154.4917,154.5116,89324.0
2025-05-16 14:10:00,155.05,155.38,155.04,155.32,66098.0,154.5116,154.8405,154.5017,154.7807,66098.0
2025-05-16 14:20:00,155.29,155.6,155.29,155.51,35502.0,154.7508,155.0597,154.7508,154.97,35502.0
2025-05-16 14:30:00,155.5,155.82,155.43,155.65,70305.0,154.9601,155.279,154.8903,155.1096,70305.0
2025-05-16 14:40:00,155.68,156.01,155.58,155.86,105136.0,155.1395,155.4683,155.0398,155.3188,105136.0
2025-05-16 14:50:00,155.83,156.05,155.67,155.67,61654.0,155.2889,155.5082,155.1295,155.1295,61654.0
2025-05-16 15:00:00,155.68,156.28,155.68,156.05,154234.0,155.1395,155.7374,155.1395,155.5082,154234.0
2025-05-16 15:10:00,156.05,156.19,155.92,156.11,33422.0,155.5082,155.6477,155.3786,155.568,33422.0
2025-05-16 15:20:00,156.09,156.09,155.79,155.93,31563.0,155.548,155.548,155.2491,155.3886,31563.0
2025-05-16 15:30:00,155.91,155.93,155.56,155.72,81944.0,155.3687,155.3886,155.0199,155.1793,81944.0
2025-05-16 15:40:00,155.64,156.15,155.45,155.99,91053.0,155.0996,155.6078,154.9102,155.4484,91053.0
2025-05-16 15:50:00,155.96,156.43,155.87,156.25,170374.0,155.4185,155.8868,155.3288,155.7075,170374.0
2025-05-19 09:30:00,151.38,152.8,151.31,152.74,258730.0,150.8544,152.2695,150.7846,152.2097,258730.0
2025-05-19 09:40:00,152.76,153.86,152.67,153.64,199258.0,152.2296,153.3258,152.1399,153.1065,199258.0
2025-05-19 09:50:00,153.66,153.93,153.4,153.82,81444.0,153.1265,153.3955,152.8674,153.2859,81444.0
2025-05-19 10:00:00,153.78,155.23,153.65,155.1,172157.0,153.246,154.691,153.1165,154.5615,172157.0
2025-05-19 10:10:00,155.02,155.42,154.59,155.2,100995.0,154.4817,154.8804,154.0532,154.6611,100995.0
2025-05-19 10:20:00,155.18,155.3,154.04,154.58,121651.0,154.6412,154.7608,153.5051,154.0433,121651.0
2025-05-19 10:30:00,154.56,155.03,154.25,154.86,81933.0,154.0233,154.4917,153.7144,154.3223,81933.0
2025-05-19 10:40:00,154.84,155.13,154.22,154.29,55415.0,154.3024,154.5914,153.6845,153.7543,55415.0
2025-05-19 10:50:00,154.31,154.82,154.15,154.33,25690.0,153.7742,154.2824,153.6148,153.7941,25690.0
2025-05-19 11:00:00,154.44,154.96,154.37,154.79,52726.0,153.9038,154.422,153.834,154.2525,52726.0
2025-05-19 11:10:00,154.84,155.07,154.7,154.95,74522.0,154.3024,154.5316,154.1629,154.412,74522.0
2025-05-19 11:20:00,154.95,155.03,154.58,154.7,66491.0,154.412,154.4917,154.0433,154.1629,66491.0
2025-05-19 11:30:00,154.68,155.41,154.66,155.35,143894.0,154.1429,154.8704,154.123,154.8106,143894.0
2025-05-19 11:40:00,155.4,155.82,155.05,155.1,64569.0,154.8604,155.279,154.5116,154.5615,64569.0
2025-05-19 11:50:00,155.07,155.36,154.9,155.29,57161.0,154.5316,154.8206,154.3622,154.7508,57161.0
2025-05-19 12:00:00,155.33,155.49,155.14,155.33,24494.0,154.7907,154.9501,154.6013,154.7907,24494.0
2025-05-19 12:10:00,155.37,155.6,155.31,155.32,27955.0,154.8305,155.0597,154.7707,154.7807,27955.0
2025-05-19 12:20:00,155.3,156.08,155.3,156.0,77422.0,154.7608,155.5381,154.7608,155.4583,77422.0
2025-05-19 12:30:00,155.98,155.98,155.68,155.92,101998.0,155.4384,155.4384,155.1395,155.3786,101998.0
2025-05-19 12:40:00,155.85,155.93,155.64,155.9,28043.0,155.3089,155.3886,155.0996,155.3587,28043.0
2025-05-19 12:50:00,155.97,156.57,155.97,156.43,75686.0,155.4284,156.0264,155.4284,155.8868,75686.0
2025-05-19 13:00:00,156.43,157.15,156.36,157.14,59152.0,155.8868,156.6043,155.8171,156.5944,59152.0
2025-05-19 13:10:00,157.09,157.19,156.76,156.87,71571.0,156.5446,156.6442,156.2157,156.3253,71571.0
2025-05-19 13:20:00,156.75,157.14,156.75,156.89,77402.0,156.2057,156.5944,156.2057,156.3452,77402.0
2025-05-19 13:30:00,156.89,157.12,156.62,156.87,62807.0,156.3452,156.5745,156.0762,156.3253,62807.0
2025-05-19 13:40:00,156.87,156.87,156.38,156.55,35364.0,156.3253,156.3253,155.837,156.0064,35364.0
2025-05-19 13:50:00,156.5,156.64,156.22,156.27,44768.0,155.9566,156.0961,155.6776,155.7274,44768.0
2025-05-19 14:00:00,156.28,156.41,156.12,156.3,28505.0,155.7374,155.8669,155.5779,155.7573,28505.0
2025-05-19 14:10:00,156.28,156.3,155.45,155.63,48150.0,155.7374,155.7573,154.9102,155.0896,48150.0
2025-05-19 14:20:00,155.65,156.09,155.49,155.78,30273.0,155.1096,155.548,154.9501,155.2391,30273.0
2025-05-19 14:30:00,155.78,156.38,155.66,156.34,27065.0,155.2391,155.837,155.1195,155.7972,27065.0
2025-05-19 14:40:00,156.31,156.36,155.88,155.96,25043.0,155.7673,155.8171,155.3388,155.4185,25043.0
2025-05-19 14:50:00,156.12,156.33,156.04,156.27,17093.0,155.5779,155.7872,155.4982,155.7274,17093.0
2025-05-19 15:00:00,156.29,156.5,155.99,156.07,37805.0,155.7473,155.9566,155.4484,155.5281,37805.0
2025-05-19 15:10:00,156.04,156.07,155.6,155.69,19845.0,155.4982,155.5281,155.0597,155.1494,19845.0
2025-05-19 15:20:00,155.66,155.93,155.3,155.63,28412.0,155.1195,155.3886,154.7608,155.0896,28412.0
2025-05-19 15:30:00,155.62,155.98,155.61,155.89,26152.0,155.0797,155.4384,155.0697,155.3487,26152.0
2025-05-19 15:40:00,155.84,156.29,155.66,156.28,94061.0,155.2989,155.7473,155.1195,155.7374,94061.0
2025-05-19 15:50:00,156.3,156.95,156.24,156.74,120993.0,155.7573,156.405,155.6975,156.1958,120993.0
2025-05-20 09:30:00,155.23,155.61,155.01,155.46,100062.0,154.691,155.0697,154.4718,154.9202,100062.0
2025-05-20 09:40:00,155.45,155.61,154.42,154.67,111967.0,154.9102,155.0697,153.8838,154.133,111967.0
2025-05-20 09:50:00,154.66,155.51,154.4,155.0,104936.0,154.123,154.97,153.8639,154.4618,104936.0
2025-05-20 10:00:00,155.02,155.43,154.74,154.75,52767.0,154.4817,154.8903,154.2027,154.2127,52767.0
2025-05-20 10:10:00,154.7,155.26,154.63,155.15,41909.0,154.1629,154.7209,154.0931,154.6113,41909.0
2025-05-20 10:20:00,155.16,155.5,154.8,155.08,111215.0,154.6213,154.9601,154.2625,154.5415,111215.0
2025-05-20 10:30:00,155.1,155.74,154.88,155.74,42022.0,154.5615,155.1992,154.3422,155.1992,42022.0
2025-05-20 10:40:00,155.73,155.97,155.66,155.91,80698.0,155.1893,155.4284,155.1195,155.3687,80698.0
2025-05-20 10:50:00,155.8,155.85,155.06,155.15,54294.0,155.259,155.3089,154.5216,154.6113,54294.0
2025-05-20 11:00:00,155.01,155.3,154.75,155.2,65462.0,154.4718,154.7608,154.2127,154.6611,65462.0
2025-05-20 11:10:00,155.19,155.64,155.13,155.48,76059.0,154.6512,155.0996,154.5914,154.9401,76059.0
2025-05-20 11:20:00,155.59,155.64,155.2,155.5,17337.0,155.0498,155.0996,154.6611,154.9601,17337.0
2025-05-20 11:30:00,155.52,155.56,155.2,155.32,47839.0,154.98,155.0199,154.6611,154.7807,47839.0
2025-05-20 11:40:00,155.21,155.24,154.75,155.14,52846.0,154.6711,154.701,154.2127,154.6013,52846.0
2025-05-20 11:50:00,155.17,155.49,155.0,155.32,33051.0,154.6312,154.9501,154.4618,154.7807,33051.0
2025-05-20 12:00:00,155.39,155.44,154.85,154.91,21714.0,154.8505,154.9003,154.3123,154.3721,21714.0
2025-05-20 12:10:00,154.92,155.0,154.56,154.83,26030.0,154.3821,154.4618,154.0233,154.2924,26030.0
2025-05-20 12:20:00,154.85,155.08,154.58,154.9,31874.0,154.3123,154.5415,154.0433,154.3622,31874.0
2025-05-20 12:30:00,154.88,155.35,154.88,155.32,23632.0,154.3422,154.8106,154.3422,154.7807,23632.0
2025-05-20 12:40:00,155.34,155.51,155.24,155.39,37502.0,154.8006,154.97,154.701,154.8505,37502.0
2025-05-20 12:50:00,155.43,155.61,155.33,155.53,24853.0,154.8903,155.0697,154.7907,154.99,24853.0
2025-05-20 13:00:00,155.4,155.77,155.4,155.75,57091.0,154.8604,155.2291,154.8604,155.2092,57091.0
2025-05-20 13:10:00,155.72,155.8,155.51,155.57,34757.0,155.1793,155.259,154.97,155.0298,34757.0
2025-05-20 13:20:00,155.52,155.7,155.34,155.53,24648.0,154.98,155.1594,154.8006,154.99,24648.0
2025-05-20 13:30:00,155.55,155.55,155.01,155.12,35731.0,155.0099,155.0099,154.4718,154.5814,35731.0
2025-05-20 13:40:00,155.12,155.32,154.89,154.89,25000.0,154.5814,154.7807,154.3522,154.3522,25000.0
2025-05-20 13:50:00,154.92,155.21,154.75,155.17,22209.0,154.3821,154.6711,154.2127,154.6312,22209.0
2025-05-20 14:00:00,155.16,155.31,154.98,155.12,11586.0,154.6213,154.7707,154.4419,154.5814,11586.0
2025-05-20 14:10:00,155.12,155.25,154.63,154.78,50538.0,154.5814,154.7109,154.0931,154.2426,50538.0
2025-05-20 14:20:00,154.77,154.77,153.3,153.5,210927.0,154.2326,154.2326,152.7677,152.967,210927.0
2025-05-20 14:30:00,153.43,154.07,153.28,153.94,74594.0,152.8973,153.535,152.7478,153.4055,74594.0
2025-05-20 14:40:00,153.92,153.98,153.36,153.57,50488.0,153.3856,153.4454,152.8275,153.0368,50488.0
2025-05-20 14:50:00,153.52,153.75,153.4,153.53,34243.0,152.987,153.2162,152.8674,152.9969,34243.0
2025-05-20 15:00:00,153.5,153.5,152.51,153.29,184010.0,152.967,152.967,151.9805,152.7577,184010.0
2025-05-20 15:10:00,153.34,153.79,153.15,153.69,132533.0,152.8076,153.256,152.6182,153.1564,132533.0
2025-05-20 15:20:00,153.68,154.05,153.67,153.81,111362.0,153.1464,153.5151,153.1364,153.2759,111362.0
2025-05-20 15:30:00,153.86,154.6,153.86,154.44,112847.0,153.3258,154.0632,153.3258,153.9038,112847.0
2025-05-20 15:40:00,154.48,154.52,153.96,154.11,79042.0,153.9436,153.9835,153.4254,153.5749,79042.0
2025-05-20 15:50:00,153.89,155.09,153.86,154.98,209650.0,153.3557,154.5515,153.3258,154.4419,209650.0
2025-05-21 09:30:00,151.51,152.5,151.51,152.4,192786.0,150.9839,151.9705,150.9839,151.8708,192786.0
2025-05-21 09:40:00,152.45,152.87,152.08,152.87,54877.0,151.9207,152.3392,151.552,152.3392,54877.0
2025-05-21 09:50:00,152.89,153.09,152.56,152.6,84095.0,152.3591,152.5584,152.0303,152.0701,84095.0
2025-05-21 10:00:00,152.7,153.82,152.59,153.15,130257.0,152.1698,153.2859,152.0602,152.6182,130257.0
2025-05-21 10:10:00,153.1,153.1,152.57,152.83,37200.0,152.5684,152.5684,152.0402,152.2993,37200.0
2025-05-21 10:20:00,152.87,153.17,152.45,152.48,99242.0,152.3392,152.6382,151.9207,151.9506,99242.0
2025-05-21 10:30:00,152.49,152.78,152.12,152.61,73369.0,151.9605,152.2495,151.5918,152.0801,73369.0
2025-05-21 10:40:00,152.62,152.8,151.88,152.36,52241.0,152.0901,152.2695,151.3526,151.831,52241.0
2025-05-21 10:50:00,152.34,153.29,152.33,153.27,64735.0,151.811,152.7577,151.8011,152.7378,64735.0
2025-05-21 11:00:00,153.28,154.18,153.09,154.1,102382.0,152.7478,153.6447,152.5584,153.5649,102382.0
2025-05-21 11:10:00,154.09,154.43,153.87,154.1,74191.0,153.555,153.8938,153.3357,153.5649,74191.0
2025-05-21 11:20:00,154.13,154.5,153.91,154.12,49918.0,153.5948,153.9635,153.3756,153.5849,49918.0
2025-05-21 11:30:00,154.14,154.2,153.76,154.05,134201.0,153.6048,153.6646,153.2261,153.5151,134201.0
2025-05-21 11:40:00,154.04,154.24,153.87,154.0,23858.0,153.5051,153.7045,153.3357,153.4653,23858.0
2025-05-21 11:50:00,154.0,154.47,153.96,154.12,26373.0,153.4653,153.9337,153.4254,153.5849,26373.0
2025-05-21 12:00:00,154.15,154.54,153.99,154.43,44655.0,153.6148,154.0034,153.4553,153.8938,44655.0
2025-05-21 12:10:00,154.48,154.48,154.1,154.16,16351.0,153.9436,153.9436,153.5649,153.6247,16351.0
2025-05-21 12:20:00,154.08,154.18,153.91,154.18,7190.0,153.545,153.6447,153.3756,153.6447,7190.0
2025-05-21 12:30:00,154.21,154.5,154.21,154.28,16006.0,153.6746,153.9635,153.6746,153.7443,16006.0
2025-05-21 12:40:00,154.27,154.79,154.27,154.71,12550.0,153.7343,154.2525,153.7343,154.1728,12550.0
2025-05-21 12:50:00,154.73,154.78,153.96,154.0,45710.0,154.1927,154.2426,153.4254,153.4653,45710.0
2025-05-21 13:00:00,153.99,154.18,153.18,153.22,41981.0,153.4553,153.6447,152.6481,152.688,41981.0
2025-05-21 13:10:00,153.25,153.25,150.85,151.45,256650.0,152.7179,152.7179,150.3262,150.9241,256650.0
2025-05-21 13:20:00,151.42,151.42,148.49,148.57,366611.0,150.8942,150.8942,147.9744,148.0541,366611.0
2025-05-21 13:30:00,148.46,150.99,147.86,150.98,463988.0,147.9445,150.4657,147.3466,150.4558,463988.0
2025-05-21 13:40:00,150.91,150.91,149.57,150.13,207165.0,150.386,150.386,149.0507,149.6087,207165.0
2025-05-21 13:50:00,150.07,150.43,149.27,149.72,209638.0,149.5489,149.9077,148.7517,149.2001,209638.0
2025-05-21 14:00:00,149.77,149.9,148.79,149.77,209613.0,149.25,149.3795,148.2734,149.25,209613.0
2025-05-21 14:10:00,149.82,149.82,148.73,148.94,186133.0,149.2998,149.2998,148.2136,148.4229,186133.0
2025-05-21 14:20:00,148.88,149.31,148.2,149.05,196553.0,148.3631,148.7916,147.6854,148.5325,196553.0
2025-05-21 14:30:00,149.02,149.83,148.96,149.21,152213.0,148.5026,149.3098,148.4428,148.6919,152213.0
2025-05-21 14:40:00,149.21,149.63,148.51,148.52,93554.0,148.6919,149.1105,147.9943,148.0043,93554.0
2025-05-21 14:50:00,148.6,148.83,147.89,148.07,171161.0,148.084,148.3132,147.3765,147.5559,171161.0
2025-05-21 15:00:00,148.14,148.52,147.0,147.07,179854.0,147.6256,148.0043,146.4896,146.5593,179854.0
2025-05-21 15:10:00,147.04,147.79,146.76,147.22,247333.0,146.5294,147.2768,146.2504,146.7088,247333.0
2025-05-21 15:20:00,147.2,147.48,146.3,146.72,324309.0,146.6889,146.9679,145.792,146.2106,324309.0
2025-05-21 15:30:00,146.69,148.25,146.69,148.24,131142.0,146.1807,147.7352,146.1807,147.7253,131142.0
2025-05-21 15:40:00,148.19,148.5,147.78,148.0,140529.0,147.6755,147.9844,147.2669,147.4861,140529.0
2025-05-21 15:50:00,148.03,148.5,147.22,147.23,207570.0,147.516,147.9844,146.7088,146.7188,207570.0
2025-05-22 09:30:00,146.94,147.57,146.04,146.68,151312.0,146.4298,147.0576,145.5329,146.1707,151312.0
2025-05-22 09:40:00,146.7,147.35,146.51,146.77,119792.0,146.1906,146.8384,146.0013,146.2604,119792.0
2025-05-22 09:50:00,146.81,148.23,146.67,148.19,121141.0,146.3002,147.7153,146.1607,147.6755,121141.0
2025-05-22 10:00:00,148.18,148.85,148.07,148.62,111239.0,147.6655,148.3332,147.5559,148.104,111239.0
2025-05-22 10:10:00,148.49,148.51,147.64,147.9,59730.0,147.9744,147.9943,147.1274,147.3865,59730.0
2025-05-22 10:20:00,147.87,147.88,146.88,147.08,82782.0,147.3566,147.3665,146.37,146.5693,82782.0
2025-05-22 10:30:00,147.15,147.47,146.55,146.73,44117.0,146.6391,146.958,146.0412,146.2205,44117.0
2025-05-22 10:40:00,146.73,147.37,146.58,146.83,82502.0,146.2205,146.8583,146.071,146.3202,82502.0
2025-05-22 10:50:00,146.99,147.27,146.1,147.14,146736.0,146.4796,146.7587,145.5927,146.6291,146736.0
2025-05-22 11:00:00,147.19,147.73,147.11,147.53,135769.0,146.6789,147.2171,146.5992,147.0177,135769.0
2025-05-22 11:10:00,147.52,147.62,146.74,147.06,19411.0,147.0078,147.1074,146.2305,146.5494,19411.0
2025-05-22 11:20:00,147.21,147.84,146.88,146.95,95730.0,146.6989,147.3267,146.37,146.4398,95730.0
2025-05-22 11:30:00,146.86,148.0,146.76,147.71,97581.0,146.3501,147.4861,146.2504,147.1971,97581.0
2025-05-22 11:40:00,147.65,148.24,147.65,147.77,78615.0,147.1373,147.7253,147.1373,147.2569,78615.0
2025-05-22 11:50:00,147.71,148.12,147.67,148.12,61539.0,147.1971,147.6057,147.1573,147.6057,61539.0
2025-05-22 12:00:00,148.2,148.43,147.82,148.16,32104.0,147.6854,147.9146,147.3067,147.6456,32104.0
2025-05-22 12:10:00,148.33,149.15,148.32,148.49,67078.0,147.815,148.6321,147.805,147.9744,67078.0
2025-05-22 12:20:00,148.51,148.58,148.17,148.2,31328.0,147.9943,148.0641,147.6555,147.6854,31328.0
2025-05-22 12:30:00,148.24,148.3,147.83,148.05,30652.0,147.7253,147.7851,147.3167,147.5359,30652.0
2025-05-22 12:40:00,148.1,148.28,147.57,147.58,19203.0,147.5858,147.7651,147.0576,147.0676,19203.0
2025-05-22 12:50:00,147.63,147.86,147.25,147.31,31543.0,147.1174,147.3466,146.7387,146.7985,31543.0
2025-05-22 13:00:00,147.28,147.43,146.97,147.1,21290.0,146.7686,146.9181,146.4597,146.5892,21290.0
2025-05-22 13:10:00,146.97,147.93,146.93,147.73,52479.0,146.4597,147.4164,146.4198,147.2171,52479.0
2025-05-22 13:20:00,147.73,148.61,147.71,148.47,53337.0,147.2171,148.094,147.1971,147.9545,53337.0
2025-05-22 13:30:00,148.5,148.8,148.24,148.5,30903.0,147.9844,148.2833,147.7253,147.9844,30903.0
2025-05-22 13:40:00,148.58,149.01,148.51,148.85,36903.0,148.0641,148.4926,147.9943,148.3332,36903.0
2025-05-22 13:50:00,148.82,149.34,148.66,148.99,26587.0,148.3033,148.8215,148.1438,148.4727,26587.0
2025-05-22 14:00:00,148.89,149.26,148.8,149.04,19875.0,148.373,148.7417,148.2833,148.5225,19875.0
2025-05-22 14:10:00,148.85,149.36,148.78,149.33,29036.0,148.3332,148.8414,148.2634,148.8115,29036.0
2025-05-22 14:20:00,149.32,149.46,148.95,149.13,33963.0,148.8015,148.941,148.4328,148.6122,33963.0
2025-05-22 14:30:00,149.12,149.3,148.81,148.84,46218.0,148.6022,148.7816,148.2933,148.3232,46218.0
2025-05-22 14:40:00,148.75,149.11,148.65,148.89,92204.0,148.2335,148.5923,148.1339,148.373,92204.0
2025-05-22 14:50:00,148.84,149.55,148.83,149.34,72968.0,148.3232,149.0307,148.3132,148.8215,72968.0
2025-05-22 15:00:00,149.36,149.76,149.25,149.39,41074.0,148.8414,149.24,148.7318,148.8713,41074.0
2025-05-22 15:10:00,149.34,149.6,149.31,149.39,16455.0,148.8215,149.0806,148.7916,148.8713,16455.0
2025-05-22 15:20:00,149.39,149.92,149.25,149.82,43650.0,148.8713,149.3995,148.7318,149.2998,43650.0
2025-05-22 15:30:00,149.85,149.87,149.03,149.32,32636.0,149.3297,149.3496,148.5125,148.8015,32636.0
2025-05-22 15:40:00,149.13,149.17,148.23,148.84,55666.0,148.6122,148.6521,147.7153,148.3232,55666.0
2025-05-22 15:50:00,149.06,149.13,146.87,147.21,215636.0,148.5424,148.6122,146.36,146.6989,215636.0
2025-05-23 09:30:00,141.73,143.33,141.38,142.75,528623.0,141.2379,142.8323,140.8891,142.2543,528623.0
2025-05-23 09:40:00,142.59,142.91,141.8,142.12,121296.0,142.0949,142.4138,141.3076,141.6265,121296.0
2025-05-23 09:50:00,142.18,142.81,141.9,142.34,100650.0,141.6863,142.3141,141.4073,141.8458,100650.0
2025-05-23 10:00:00,142.44,143.45,142.39,142.87,320055.0,141.9454,142.9519,141.8956,142.3739,320055.0
2025-05-23 10:10:00,142.87,143.9,142.67,142.75,111448.0,142.3739,143.4004,142.1746,142.2543,111448.0
2025-05-23 10:20:00,142.75,143.67,142.46,143.02,142577.0,142.2543,143.1712,141.9654,142.5234,142577.0
2025-05-23 10:30:00,143.02,143.75,142.91,143.49,62573.0,142.5234,143.2509,142.4138,142.9918,62573.0
2025-05-23 10:40:00,143.49,143.95,143.2,143.66,47991.0,142.9918,143.4502,142.7028,143.1612,47991.0
2025-05-23 10:50:00,143.6,143.6,142.51,142.61,68791.0,143.1014,143.1014,142.0152,142.1148,68791.0
2025-05-23 11:00:00,142.65,143.26,142.37,142.76,70320.0,142.1547,142.7626,141.8757,142.2643,70320.0
2025-05-23 11:10:00,143.04,143.23,142.4,143.03,41599.0,142.5433,142.7327,141.9056,142.5334,41599.0
2025-05-23 11:20:00,142.98,143.67,142.98,143.61,37450.0,142.4835,143.1712,142.4835,143.1114,37450.0
2025-05-23 11:30:00,143.58,144.51,143.51,143.95,77992.0,143.0815,144.0082,143.0117,143.4502,77992.0
2025-05-23 11:40:00,144.02,144.26,143.78,144.04,33062.0,143.5199,143.7591,143.2808,143.5399,33062.0
2025-05-23 11:50:00,144.11,144.11,143.24,143.36,36849.0,143.6096,143.6096,142.7426,142.8622,36849.0
2025-05-23 12:00:00,143.29,143.88,142.94,143.29,115394.0,142.7925,143.3804,142.4437,142.7925,115394.0
2025-05-23 12:10:00,143.3,143.48,143.09,143.23,253282.0,142.8024,142.9818,142.5932,142.7327,253282.0
2025-05-23 12:20:00,143.53,144.09,143.5,143.77,27373.0,143.0316,143.5897,143.0017,143.2708,27373.0
2025-05-23 12:30:00,143.6,144.1,143.23,144.1,103216.0,143.1014,143.5997,142.7327,143.5997,103216.0
2025-05-23 12:40:00,144.03,144.27,143.86,144.26,28612.0,143.5299,143.7691,143.3605,143.7591,28612.0
2025-05-23 12:50:00,144.29,144.47,143.9,143.94,29419.0,143.789,143.9684,143.4004,143.4402,29419.0
2025-05-23 13:00:00,143.95,144.69,143.86,144.64,35382.0,143.4502,144.1876,143.3605,144.1378,35382.0
2025-05-23 13:10:00,144.57,145.44,144.43,145.33,141339.0,144.068,144.935,143.9285,144.8254,141339.0
2025-05-23 13:20:00,145.4,145.64,145.22,145.57,45219.0,144.8951,145.1343,144.7158,145.0646,45219.0
2025-05-23 13:30:00,145.6,145.61,145.08,145.24,32771.0,145.0944,145.1044,144.5763,144.7357,32771.0
2025-05-23 13:40:00,145.22,145.36,144.82,145.32,70833.0,144.7158,144.8553,144.3172,144.8154,70833.0
2025-05-23 13:50:00,145.35,145.85,145.12,145.43,179858.0,144.8453,145.3436,144.6161,144.925,179858.0
2025-05-23 14:00:00,145.37,146.1,145.37,145.89,56555.0,144.8652,145.5927,144.8652,145.3834,56555.0
2025-05-23 14:10:00,145.91,146.12,145.36,145.44,160057.0,145.4034,145.6126,144.8553,144.935,160057.0
2025-05-23 14:20:00,145.42,145.65,144.8,145.28,130185.0,144.9151,145.1443,144.2972,144.7756,130185.0
2025-05-23 14:30:00,145.26,145.86,145.26,145.5,44450.0,144.7556,145.3535,144.7556,144.9948,44450.0
2025-05-23 14:40:00,145.45,145.63,145.05,145.5,56811.0,144.945,145.1243,144.5464,144.9948,56811.0
2025-05-23 14:50:00,145.5,145.62,145.19,145.28,32220.0,144.9948,145.1144,144.6859,144.7756,32220.0
2025-05-23 15:00:00,145.31,145.5,144.88,145.44,66593.0,144.8055,144.9948,144.3769,144.935,66593.0
2025-05-23 15:10:00,145.46,145.84,145.0,145.08,42732.0,144.9549,145.3336,144.4965,144.5763,42732.0
2025-05-23 15:20:00,145.06,145.06,144.31,144.65,92597.0,144.5563,144.5563,143.8089,144.1477,92597.0
2025-05-23 15:30:00,144.62,145.35,144.55,145.34,20671.0,144.1179,144.8453,144.0481,144.8354,20671.0
2025-05-23 15:40:00,145.29,145.52,144.65,144.65,63278.0,144.7855,145.0147,144.1477,144.1477,63278.0
2025-05-23 15:50:00,144.67,144.97,143.64,144.11,307970.0,144.1677,144.4666,143.1413,143.6096,307970.0
2025-05-27 09:30:00,149.3,149.45,147.97,148.69,253340.0,148.7816,148.9311,147.4562,148.1737,253340.0
2025-05-27 09:40:00,148.71,149.3,148.59,149.08,160908.0,148.1937,148.7816,148.0741,148.5624,160908.0
2025-05-27 09:50:00,149.09,149.46,148.8,149.32,72640.0,148.5723,148.941,148.2833,148.8015,72640.0
2025-05-27 10:00:00,149.37,150.05,149.34,150.03,94247.0,148.8514,149.529,148.8215,149.5091,94247.0
2025-05-27 10:10:00,149.99,150.44,149.86,150.44,61303.0,149.4692,149.9176,149.3397,149.9176,61303.0
2025-05-27 10:20:00,150.47,150.88,150.42,150.62,85303.0,149.9475,150.3561,149.8977,150.097,85303.0
2025-05-27 10:30:00,150.62,150.83,150.45,150.76,60471.0,150.097,150.3063,149.9276,150.2365,60471.0
2025-05-27 10:40:00,150.77,151.13,150.66,150.88,78612.0,150.2465,150.6052,150.1369,150.3561,78612.0
2025-05-27 10:50:00,150.88,151.08,150.64,150.72,40397.0,150.3561,150.5554,150.117,150.1967,40397.0
2025-05-27 11:00:00,150.69,150.95,150.65,150.75,31576.0,150.1668,150.4259,150.1269,150.2266,31576.0
2025-05-27 11:10:00,150.77,151.08,150.74,151.01,31131.0,150.2465,150.5554,150.2166,150.4857,31131.0
2025-05-27 11:20:00,151.05,151.44,150.75,151.29,55604.0,150.5255,150.9142,150.2266,150.7647,55604.0
2025-05-27 11:30:00,151.27,151.35,151.13,151.26,37410.0,150.7448,150.8245,150.6052,150.7348,37410.0
2025-05-27 11:40:00,151.24,151.42,151.07,151.29,27454.0,150.7149,150.8942,150.5455,150.7647,27454.0
2025-05-27 11:50:00,151.26,151.52,151.2,151.42,51782.0,150.7348,150.9939,150.675,150.8942,51782.0
2025-05-27 12:00:00,151.44,151.88,151.41,151.77,55083.0,150.9142,151.3526,150.8843,151.243,55083.0
2025-05-27 12:10:00,151.77,151.86,151.6,151.66,52432.0,151.243,151.3327,151.0736,151.1334,52432.0
2025-05-27 12:20:00,151.65,151.89,151.65,151.77,28831.0,151.1234,151.3626,151.1234,151.243,28831.0
2025-05-27 12:30:00,151.75,152.54,151.74,152.5,74693.0,151.2231,152.0104,151.2131,151.9705,74693.0
2025-05-27 12:40:00,152.5,152.65,152.04,152.13,49821.0,151.9705,152.12,151.5121,151.6018,49821.0
2025-05-27 12:50:00,152.13,152.33,152.08,152.12,16454.0,151.6018,151.8011,151.552,151.5918,16454.0
2025-05-27 13:00:00,152.16,152.42,152.13,152.27,31099.0,151.6317,151.8908,151.6018,151.7413,31099.0
2025-05-27 13:10:00,152.27,152.4,152.1,152.37,25641.0,151.7413,151.8708,151.5719,151.8409,25641.0
2025-05-27 13:20:00,152.39,152.51,152.24,152.29,13993.0,151.8609,151.9805,151.7114,151.7612,13993.0
2025-05-27 13:30:00,152.3,152.38,152.18,152.29,18323.0,151.7712,151.8509,151.6516,151.7612,18323.0
2025-05-27 13:40:00,152.25,152.63,152.25,152.62,94564.0,151.7214,152.1,151.7214,152.0901,94564.0
2025-05-27 13:50:00,152.61,152.98,152.58,152.91,25960.0,152.0801,152.4488,152.0502,152.3791,25960.0
2025-05-27 14:00:00,152.9,153.15,152.71,152.83,26321.0,152.3691,152.6182,152.1798,152.2993,26321.0
2025-05-27 14:10:00,152.84,153.09,152.79,152.81,27542.0,152.3093,152.5584,152.2595,152.2794,27542.0
2025-05-27 14:20:00,152.76,152.89,152.58,152.72,33261.0,152.2296,152.3591,152.0502,152.1897,33261.0
2025-05-27 14:30:00,152.68,152.88,152.68,152.81,30109.0,152.1499,152.3492,152.1499,152.2794,30109.0
2025-05-27 14:40:00,152.8,152.81,152.54,152.64,118905.0,152.2695,152.2794,152.0104,152.11,118905.0
2025-05-27 14:50:00,152.65,152.69,152.46,152.48,27339.0,152.12,152.1598,151.9306,151.9506,27339.0
2025-05-27 15:00:00,152.45,152.75,152.32,152.65,59328.0,151.9207,152.2196,151.7911,152.12,59328.0
2025-05-27 15:10:00,152.62,152.65,152.39,152.55,41563.0,152.0901,152.12,151.8609,152.0203,41563.0
2025-05-27 15:20:00,152.54,152.68,152.42,152.43,89393.0,152.0104,152.1499,151.8908,151.9007,89393.0
2025-05-27 15:30:00,152.43,152.51,152.15,152.47,78920.0,151.9007,151.9805,151.6217,151.9406,78920.0
2025-05-27 15:40:00,152.45,152.6,152.18,152.19,76613.0,151.9207,152.0701,151.6516,151.6616,76613.0
2025-05-27 15:50:00,152.2,153.03,152.1,153.01,719251.0,151.6715,152.4987,151.5719,152.4787,719251.0
2025-05-28 09:30:00,153.37,154.2,153.15,154.15,153206.0,152.8375,153.6646,152.6182,153.6148,153206.0
2025-05-28 09:40:00,154.16,154.28,153.08,153.08,90804.0,153.6247,153.7443,152.5485,152.5485,90804.0
2025-05-28 09:50:00,153.12,153.24,152.58,152.74,101109.0,152.5883,152.7079,152.0502,152.2097,101109.0
2025-05-28 10:00:00,152.73,153.01,152.6,152.73,53039.0,152.1997,152.4787,152.0701,152.1997,53039.0
2025-05-28 10:10:00,152.56,152.7,152.21,152.47,45063.0,152.0303,152.1698,151.6815,151.9406,45063.0
2025-05-28 10:20:00,152.45,152.66,152.12,152.25,77882.0,151.9207,152.1299,151.5918,151.7214,77882.0
2025-05-28 10:30:00,152.38,152.38,151.78,151.89,76102.0,151.8509,151.8509,151.253,151.3626,76102.0
2025-05-28 10:40:00,151.89,152.31,151.85,152.05,58302.0,151.3626,151.7812,151.3227,151.5221,58302.0
2025-05-28 10:50:00,152.05,152.05,151.53,151.64,52337.0,151.5221,151.5221,151.0039,151.1135,52337.0
2025-05-28 11:00:00,151.62,152.24,151.58,151.92,80869.0,151.0935,151.7114,151.0537,151.3925,80869.0
2025-05-28 11:10:00,151.88,151.9,151.44,151.9,56840.0,151.3526,151.3726,150.9142,151.3726,56840.0
2025-05-28 11:20:00,151.87,152.07,151.62,151.64,40255.0,151.3427,151.542,151.0935,151.1135,40255.0
2025-05-28 11:30:00,151.64,151.76,151.35,151.67,42858.0,151.1135,151.2331,150.8245,151.1434,42858.0
2025-05-28 11:40:00,151.67,151.75,151.45,151.62,46656.0,151.1434,151.2231,150.9241,151.0935,46656.0
2025-05-28 11:50:00,151.65,151.89,151.32,151.38,60703.0,151.1234,151.3626,150.7946,150.8544,60703.0
2025-05-28 12:00:00,151.46,152.07,151.45,152.03,23176.0,150.9341,151.542,150.9241,151.5021,23176.0
2025-05-28 12:10:00,151.99,152.13,151.78,151.97,46715.0,151.4623,151.6018,151.253,151.4423,46715.0
2025-05-28 12:20:00,151.99,152.09,151.8,152.03,37572.0,151.4623,151.5619,151.2729,151.5021,37572.0
2025-05-28 12:30:00,152.01,152.33,151.95,152.23,39804.0,151.4822,151.8011,151.4224,151.7014,39804.0
2025-05-28 12:40:00,152.2,152.31,152.07,152.2,19649.0,151.6715,151.7812,151.542,151.6715,19649.0
2025-05-28 12:50:00,152.22,152.25,151.86,152.19,19007.0,151.6915,151.7214,151.3327,151.6616,19007.0
2025-05-28 13:00:00,152.15,152.46,151.95,152.32,56377.0,151.6217,151.9306,151.4224,151.7911,56377.0
2025-05-28 13:10:00,152.3,152.58,152.28,152.55,41459.0,151.7712,152.0502,151.7513,152.0203,41459.0
2025-05-28 13:20:00,152.5,152.55,152.13,152.37,41805.0,151.9705,152.0203,151.6018,151.8409,41805.0
2025-05-28 13:30:00,152.34,152.35,151.83,151.98,51744.0,151.811,151.821,151.3028,151.4523,51744.0
2025-05-28 13:40:00,151.93,152.02,151.69,151.93,25648.0,151.4025,151.4922,151.1633,151.4025,25648.0
2025-05-28 13:50:00,151.9,152.12,151.82,151.9,18933.0,151.3726,151.5918,151.2929,151.3726,18933.0
2025-05-28 14:00:00,151.88,152.35,151.87,152.16,45286.0,151.3526,151.821,151.3427,151.6317,45286.0
2025-05-28 14:10:00,152.22,152.46,151.98,152.02,91305.0,151.6915,151.9306,151.4523,151.4922,91305.0
2025-05-28 14:20:00,152.01,152.26,151.92,152.18,46333.0,151.4822,151.7313,151.3925,151.6516,46333.0
2025-05-28 14:30:00,152.18,152.33,152.16,152.27,20912.0,151.6516,151.8011,151.6317,151.7413,20912.0
2025-05-28 14:40:00,152.33,152.36,152.08,152.1,23532.0,151.8011,151.831,151.552,151.5719,23532.0
2025-05-28 14:50:00,152.09,152.14,150.5,151.94,179548.0,151.5619,151.6117,149.9774,151.4124,179548.0
2025-05-28 15:00:00,151.91,152.73,151.76,152.52,78046.0,151.3825,152.1997,151.2331,151.9904,78046.0
2025-05-28 15:10:00,152.51,152.66,151.73,152.02,112060.0,151.9805,152.1299,151.2032,151.4922,112060.0
2025-05-28 15:20:00,152.06,152.06,151.6,151.75,23720.0,151.532,151.532,151.0736,151.2231,23720.0
2025-05-28 15:30:00,151.71,151.71,151.12,151.16,46392.0,151.1832,151.1832,150.5953,150.6351,46392.0
2025-05-28 15:40:00,151.18,151.42,150.88,151.11,57828.0,150.6551,150.8942,150.3561,150.5853,57828.0
2025-05-28 15:50:00,151.04,151.11,149.79,150.29,942929.0,150.5156,150.5853,149.2699,149.7682,942929.0
2025-05-29 09:30:00,154.37,154.49,153.06,153.28,256768.0,153.834,153.9536,152.5285,152.7478,256768.0
2025-05-29 09:40:00,153.31,153.55,152.29,152.38,183473.0,152.7777,153.0168,151.7612,151.8509,183473.0
2025-05-29 09:50:00,152.32,153.58,152.23,153.0,172945.0,151.7911,153.0467,151.7014,152.4688,172945.0
2025-05-29 10:00:00,152.99,153.23,151.25,151.34,129124.0,152.4588,152.698,150.7248,150.8145,129124.0
2025-05-29 10:10:00,151.36,152.0,150.94,151.18,141748.0,150.8345,151.4722,150.4159,150.6551,141748.0
2025-05-29 10:20:00,151.18,152.2,150.85,152.09,92227.0,150.6551,151.6715,150.3262,151.5619,92227.0
2025-05-29 10:30:00,152.08,152.42,151.54,152.07,66893.0,151.552,151.8908,151.0138,151.542,66893.0
2025-05-29 10:40:00,152.01,152.25,151.51,152.17,56892.0,151.4822,151.7214,150.9839,151.6416,56892.0
2025-05-29 10:50:00,152.17,152.88,152.0,152.76,155486.0,151.6416,152.3492,151.4722,152.2296,155486.0
2025-05-29 11:00:00,152.76,152.81,151.92,152.22,90654.0,152.2296,152.2794,151.3925,151.6915,90654.0
2025-05-29 11:10:00,152.12,152.54,151.72,151.77,81841.0,151.5918,152.0104,151.1932,151.243,81841.0
2025-05-29 11:20:00,151.76,152.72,151.74,152.57,33160.0,151.2331,152.1897,151.2131,152.0402,33160.0
2025-05-29 11:30:00,152.61,152.66,151.18,151.34,232266.0,152.0801,152.1299,150.6551,150.8145,232266.0
2025-05-29 11:40:00,151.35,151.6,151.09,151.13,34642.0,150.8245,151.0736,150.5654,150.6052,34642.0
2025-05-29 11:50:00,151.13,151.75,149.37,149.87,193163.0,150.6052,151.2231,148.8514,149.3496,193163.0
2025-05-29 12:00:00,149.85,150.43,149.01,150.29,170974.0,149.3297,149.9077,148.4926,149.7682,170974.0
2025-05-29 12:10:00,150.25,151.35,150.22,151.26,95379.0,149.7283,150.8245,149.6984,150.7348,95379.0
2025-05-29 12:20:00,151.36,151.44,150.99,151.31,98916.0,150.8345,150.9142,150.4657,150.7846,98916.0
2025-05-29 12:30:00,151.27,151.65,151.23,151.47,57528.0,150.7448,151.1234,150.7049,150.9441,57528.0
2025-05-29 12:40:00,151.52,151.77,151.32,151.42,48137.0,150.9939,151.243,150.7946,150.8942,48137.0
2025-05-29 12:50:00,151.44,152.1,151.19,151.89,45208.0,150.9142,151.5719,150.665,151.3626,45208.0
2025-05-29 13:00:00,151.9,152.34,151.7,151.82,34394.0,151.3726,151.811,151.1733,151.2929,34394.0
2025-05-29 13:10:00,151.82,152.03,151.48,151.62,22477.0,151.2929,151.5021,150.954,151.0935,22477.0
2025-05-29 13:20:00,151.6,152.12,151.39,151.55,27937.0,151.0736,151.5918,150.8643,151.0238,27937.0
2025-05-29 13:30:00,151.47,151.91,151.31,151.53,19667.0,150.9441,151.3825,150.7846,151.0039,19667.0
2025-05-29 13:40:00,151.5,151.84,150.94,150.97,28295.0,150.974,151.3128,150.4159,150.4458,28295.0
2025-05-29 13:50:00,151.03,151.42,150.84,150.94,26559.0,150.5056,150.8942,150.3163,150.4159,26559.0
2025-05-29 14:00:00,150.99,151.5,150.9,151.25,27535.0,150.4657,150.974,150.376,150.7248,27535.0
2025-05-29 14:10:00,151.29,151.51,150.59,150.6,59049.0,150.7647,150.9839,150.0671,150.0771,59049.0
2025-05-29 14:20:00,150.51,150.83,150.25,150.54,61411.0,149.9874,150.3063,149.7283,150.0173,61411.0
2025-05-29 14:30:00,150.65,151.4,150.57,151.4,136761.0,150.1269,150.8743,150.0472,150.8743,136761.0
2025-05-29 14:40:00,151.33,151.65,151.27,151.37,86729.0,150.8046,151.1234,150.7448,150.8444,86729.0
2025-05-29 14:50:00,151.42,151.69,150.89,151.14,55730.0,150.8942,151.1633,150.3661,150.6152,55730.0
2025-05-29 15:00:00,151.04,151.56,150.79,151.03,126015.0,150.5156,151.0338,150.2664,150.5056,126015.0
2025-05-29 15:10:00,151.1,151.4,150.8,151.32,42758.0,150.5754,150.8743,150.2764,150.7946,42758.0
2025-05-29 15:20:00,151.35,151.8,151.14,151.21,38926.0,150.8245,151.2729,150.6152,150.685,38926.0
2025-05-29 15:30:00,151.23,151.55,151.19,151.28,63078.0,150.7049,151.0238,150.665,150.7547,63078.0
2025-05-29 15:40:00,151.3,152.25,151.3,152.0,103777.0,150.7747,151.7214,150.7747,151.4722,103777.0
2025-05-29 15:50:00,152.35,152.57,151.25,152.04,467941.0,151.821,152.0402,150.7248,151.5121,467941.0
2025-05-30 09:30:00,151.08,151.22,149.89,150.19,134333.0,150.5554,150.6949,149.3696,149.6685,134333.0
2025-05-30 09:40:00,150.15,150.59,149.82,149.87,88079.0,149.6287,150.0671,149.2998,149.3496,88079.0
2025-05-30 09:50:00,149.8,149.97,149.1,149.61,204616.0,149.2799,149.4493,148.5823,149.0905,204616.0
2025-05-30 10:00:00,149.85,151.08,149.74,151.01,146907.0,149.3297,150.5554,149.2201,150.4857,146907.0
2025-05-30 10:10:00,150.94,151.5,150.8,151.49,60963.0,150.4159,150.974,150.2764,150.964,60963.0
2025-05-30 10:20:00,151.47,151.67,151.3,151.56,21062.0,150.9441,151.1434,150.7747,151.0338,21062.0
2025-05-30 10:30:00,151.5,151.85,151.34,151.82,34693.0,150.974,151.3227,150.8145,151.2929,34693.0
2025-05-30 10:40:00,151.76,151.78,150.94,151.25,128202.0,151.2331,151.253,150.4159,150.7248,128202.0
2025-05-30 10:50:00,151.23,151.44,150.74,150.86,40983.0,150.7049,150.9142,150.2166,150.3362,40983.0
2025-05-30 11:00:00,150.86,151.29,150.77,151.03,20624.0,150.3362,150.7647,150.2465,150.5056,20624.0
2025-05-30 11:10:00,151.07,151.13,150.44,150.44,115075.0,150.5455,150.6052,149.9176,149.9176,115075.0
2025-05-30 11:20:00,150.54,151.39,150.54,151.27,53492.0,150.0173,150.8643,150.0173,150.7448,53492.0
2025-05-30 11:30:00,151.19,151.4,150.22,150.36,59038.0,150.665,150.8743,149.6984,149.8379,59038.0
2025-05-30 11:40:00,150.32,150.52,149.85,150.52,57592.0,149.7981,149.9974,149.3297,149.9974,57592.0
2025-05-30 11:50:00,150.56,150.77,150.27,150.38,49333.0,150.0372,150.2465,149.7482,149.8579,49333.0
2025-05-30 12:00:00,150.35,150.8,150.01,150.8,37354.0,149.828,150.2764,149.4891,150.2764,37354.0
2025-05-30 12:10:00,150.82,150.84,149.67,149.81,37149.0,150.2963,150.3163,149.1503,149.2898,37149.0
2025-05-30 12:20:00,149.75,149.96,147.8,148.07,175554.0,149.23,149.4393,147.2868,147.5559,175554.0
2025-05-30 12:30:00,148.12,148.25,146.7,148.16,359603.0,147.6057,147.7352,146.1906,147.6456,359603.0
2025-05-30 12:40:00,148.17,148.43,147.39,147.58,241113.0,147.6555,147.9146,146.8782,147.0676,241113.0
2025-05-30 12:50:00,147.53,147.57,147.03,147.57,123506.0,147.0177,147.0576,146.5195,147.0576,123506.0
2025-05-30 13:00:00,147.52,148.8,147.24,148.73,148629.0,147.0078,148.2833,146.7288,148.2136,148629.0
2025-05-30 13:10:00,148.6,148.68,148.17,148.63,51389.0,148.084,148.1638,147.6555,148.1139,51389.0
2025-05-30 13:20:00,148.66,148.82,148.07,148.74,34627.0,148.1438,148.3033,147.5559,148.2235,34627.0
2025-05-30 13:30:00,148.76,149.17,148.61,148.93,39801.0,148.2435,148.6521,148.094,148.4129,39801.0
2025-05-30 13:40:00,149.0,149.1,148.44,148.9,26673.0,148.4826,148.5823,147.9246,148.383,26673.0
2025-05-30 13:50:00,148.84,149.34,148.64,148.64,26862.0,148.3232,148.8215,148.1239,148.1239,26862.0
2025-05-30 14:00:00,148.92,149.91,148.91,149.85,26139.0,148.4029,149.3895,148.393,149.3297,26139.0
2025-05-30 14:10:00,150.0,150.84,149.76,150.78,105382.0,149.4792,150.3163,149.24,150.2565,105382.0
2025-05-30 14:20:00,150.74,150.89,150.42,150.59,47130.0,150.2166,150.3661,149.8977,150.0671,47130.0
2025-05-30 14:30:00,150.57,150.76,150.24,150.54,126528.0,150.0472,150.2365,149.7183,150.0173,126528.0
2025-05-30 14:40:00,150.65,150.7,150.18,150.7,15485.0,150.1269,150.1767,149.6585,150.1767,15485.0
2025-05-30 14:50:00,150.63,151.02,150.55,150.85,64990.0,150.107,150.4956,150.0273,150.3262,64990.0
2025-05-30 15:00:00,150.85,151.88,150.85,151.45,61290.0,150.3262,151.3526,150.3262,150.9241,61290.0
2025-05-30 15:10:00,151.47,152.22,151.19,152.06,67832.0,150.9441,151.6915,150.665,151.532,67832.0
2025-05-30 15:20:00,152.05,152.64,151.67,152.41,51515.0,151.5221,152.11,151.1434,151.8808,51515.0
2025-05-30 15:30:00,152.34,152.77,151.71,152.18,101204.0,151.811,152.2396,151.1832,151.6516,101204.0
2025-05-30 15:40:00,152.19,152.19,151.41,152.07,130010.0,151.6616,151.6616,150.8843,151.542,130010.0
2025-05-30 15:50:00,151.96,152.72,151.26,151.46,351390.0,151.4324,152.1897,150.7348,150.9341,351390.0
2025-06-02 09:30:00,150.12,151.65,150.12,151.65,249401.0,149.5988,151.1234,149.5988,151.1234,249401.0
2025-06-02 09:40:00,151.57,151.6,150.57,150.6,116572.0,151.0437,151.0736,150.0472,150.0771,116572.0
2025-06-02 09:50:00,150.59,150.59,149.25,149.39,136003.0,150.0671,150.0671,148.7318,148.8713,136003.0
2025-06-02 10:00:00,149.25,149.69,148.06,149.4,176090.0,148.7318,149.1702,147.5459,148.8813,176090.0
2025-06-02 10:10:00,149.33,150.03,148.98,149.61,80360.0,148.8115,149.5091,148.4627,149.0905,80360.0
2025-06-02 10:20:00,149.55,150.77,149.43,150.77,70970.0,149.0307,150.2465,148.9112,150.2465,70970.0
2025-06-02 10:30:00,150.74,151.49,150.41,150.6,189251.0,150.2166,150.964,149.8877,150.0771,189251.0
2025-06-02 10:40:00,150.61,151.15,150.51,151.01,36271.0,150.0871,150.6252,149.9874,150.4857,36271.0
2025-06-02 10:50:00,151.05,151.4,150.78,151.39,31084.0,150.5255,150.8743,150.2565,150.8643,31084.0
2025-06-02 11:00:00,151.41,151.58,150.83,150.93,96319.0,150.8843,151.0537,150.3063,150.4059,96319.0
2025-06-02 11:10:00,150.86,151.49,150.71,151.2,41635.0,150.3362,150.964,150.1867,150.675,41635.0
2025-06-02 11:20:00,151.17,151.32,150.58,150.71,17112.0,150.6451,150.7946,150.0572,150.1867,17112.0
2025-06-02 11:30:00,150.76,150.83,150.48,150.65,21166.0,150.2365,150.3063,149.9575,150.1269,21166.0
2025-06-02 11:40:00,150.6,151.43,150.57,151.24,27505.0,150.0771,150.9042,150.0472,150.7149,27505.0
2025-06-02 11:50:00,151.3,151.92,151.27,151.74,57282.0,150.7747,151.3925,150.7448,151.2131,57282.0
2025-06-02 12:00:00,151.75,151.8,151.29,151.42,24389.0,151.2231,151.2729,150.7647,150.8942,24389.0
2025-06-02 12:10:00,151.51,151.71,151.33,151.67,13752.0,150.9839,151.1832,150.8046,151.1434,13752.0
2025-06-02 12:20:00,151.55,151.66,151.1,151.35,32744.0,151.0238,151.1334,150.5754,150.8245,32744.0
2025-06-02 12:30:00,151.39,151.65,151.26,151.54,22210.0,150.8643,151.1234,150.7348,151.0138,22210.0
2025-06-02 12:40:00,151.56,151.58,151.21,151.31,12182.0,151.0338,151.0537,150.685,150.7846,12182.0
2025-06-02 12:50:00,151.27,152.02,151.22,151.87,48602.0,150.7448,151.4922,150.6949,151.3427,48602.0
2025-06-02 13:00:00,151.85,152.34,151.83,152.34,69737.0,151.3227,151.811,151.3028,151.811,69737.0
2025-06-02 13:10:00,152.33,152.33,151.93,152.06,51268.0,151.8011,151.8011,151.4025,151.532,51268.0
2025-06-02 13:20:00,151.94,152.05,151.63,151.77,19926.0,151.4124,151.5221,151.1035,151.243,19926.0
2025-06-02 13:30:00,151.76,152.05,151.65,151.94,13289.0,151.2331,151.5221,151.1234,151.4124,13289.0
2025-06-02 13:40:00,151.86,151.92,151.6,151.64,13528.0,151.3327,151.3925,151.0736,151.1135,13528.0
2025-06-02 13:50:00,151.66,151.97,151.5,151.9,16719.0,151.1334,151.4423,150.974,151.3726,16719.0
2025-06-02 14:00:00,151.8,152.11,151.52,151.78,137069.0,151.2729,151.5818,150.9939,151.253,137069.0
2025-06-02 14:10:00,151.75,152.83,151.72,152.57,80943.0,151.2231,152.2993,151.1932,152.0402,80943.0
2025-06-02 14:20:00,152.55,153.2,152.49,153.0,96887.0,152.0203,152.6681,151.9605,152.4688,96887.0
2025-06-02 14:30:00,153.05,153.24,152.81,153.0,61378.0,152.5186,152.7079,152.2794,152.4688,61378.0
2025-06-02 14:40:00,152.92,153.17,152.8,153.07,44024.0,152.389,152.6382,152.2695,152.5385,44024.0
2025-06-02 14:50:00,152.97,153.39,152.9,153.24,30351.0,152.4389,152.8574,152.3691,152.7079,30351.0
2025-06-02 15:00:00,153.33,153.55,153.22,153.37,91706.0,152.7976,153.0168,152.688,152.8375,91706.0
2025-06-02 15:10:00,153.38,153.5,153.26,153.34,21126.0,152.8474,152.967,152.7279,152.8076,21126.0
2025-06-02 15:20:00,153.32,153.97,153.26,153.65,104874.0,152.7876,153.4354,152.7279,153.1165,104874.0
2025-06-02 15:30:00,153.72,153.72,153.29,153.38,92626.0,153.1863,153.1863,152.7577,152.8474,92626.0
2025-06-02 15:40:00,153.38,153.54,153.23,153.38,81632.0,152.8474,153.0069,152.698,152.8474,81632.0
2025-06-02 15:50:00,153.42,154.02,153.14,153.88,178961.0,152.8873,153.4852,152.6083,153.3457,178961.0
2025-06-03 09:30:00,153.65,154.33,153.41,153.59,173482.0,153.1165,153.7941,152.8773,153.0567,173482.0
2025-06-03 09:40:00,153.53,154.34,153.53,154.12,74445.0,152.9969,153.8041,152.9969,153.5849,74445.0
2025-06-03 09:50:00,154.15,154.23,153.69,153.69,122251.0,153.6148,153.6945,153.1564,153.1564,122251.0
2025-06-03 10:00:00,153.81,154.37,153.25,153.87,84293.0,153.2759,153.834,152.7179,153.3357,84293.0
2025-06-03 10:10:00,153.88,154.56,153.72,154.43,56199.0,153.3457,154.0233,153.1863,153.8938,56199.0
2025-06-03 10:20:00,154.49,154.85,154.28,154.85,59069.0,153.9536,154.3123,153.7443,154.3123,59069.0
2025-06-03 10:30:00,154.77,154.77,154.28,154.61,66430.0,154.2326,154.2326,153.7443,154.0732,66430.0
2025-06-03 10:40:00,154.64,154.95,154.5,154.91,42795.0,154.1031,154.412,153.9635,154.3721,42795.0
2025-06-03 10:50:00,154.83,155.26,154.8,155.22,46734.0,154.2924,154.7209,154.2625,154.681,46734.0
2025-06-03 11:00:00,155.24,155.59,155.24,155.35,146169.0,154.701,155.0498,154.701,154.8106,146169.0
2025-06-03 11:10:00,155.39,155.51,155.31,155.47,33411.0,154.8505,154.97,154.7707,154.9302,33411.0
2025-06-03 11:20:00,155.48,155.83,155.47,155.62,147510.0,154.9401,155.2889,154.9302,155.0797,147510.0
2025-06-03 11:30:00,155.71,155.96,155.59,155.96,31591.0,155.1693,155.4185,155.0498,155.4185,31591.0
2025-06-03 11:40:00,155.85,156.15,155.85,155.89,38411.0,155.3089,155.6078,155.3089,155.3487,38411.0
2025-06-03 11:50:00,155.9,156.24,155.74,156.21,53612.0,155.3587,155.6975,155.1992,155.6676,53612.0
2025-06-03 12:00:00,156.2,156.24,155.86,155.96,36084.0,155.6576,155.6975,155.3188,155.4185,36084.0
2025-06-03 12:10:00,155.97,156.67,155.97,156.63,87104.0,155.4284,156.126,155.4284,156.0862,87104.0
2025-06-03 12:20:00,156.6,156.6,156.3,156.54,38625.0,156.0563,156.0563,155.7573,155.9965,38625.0
2025-06-03 12:30:00,156.54,157.0,156.52,156.85,65072.0,155.9965,156.4549,155.9765,156.3054,65072.0
2025-06-03 12:40:00,156.78,156.87,156.68,156.74,48904.0,156.2356,156.3253,156.136,156.1958,48904.0
2025-06-03 12:50:00,156.82,156.95,156.79,156.87,20283.0,156.2755,156.405,156.2456,156.3253,20283.0
2025-06-03 13:00:00,156.88,157.07,156.68,156.93,71077.0,156.3353,156.5246,156.136,156.3851,71077.0
2025-06-03 13:10:00,157.0,157.28,156.95,157.14,43225.0,156.4549,156.7339,156.405,156.5944,43225.0
2025-06-03 13:20:00,157.13,157.33,157.02,157.08,39148.0,156.5844,156.7837,156.4748,156.5346,39148.0
2025-06-03 13:30:00,157.06,157.19,156.91,157.11,23173.0,156.5147,156.6442,156.3652,156.5645,23173.0
2025-06-03 13:40:00,157.17,157.19,156.82,156.82,53718.0,156.6243,156.6442,156.2755,156.2755,53718.0
2025-06-03 13:50:00,156.8,156.91,156.53,156.58,49323.0,156.2556,156.3652,155.9865,156.0363,49323.0
2025-06-03 14:00:00,156.58,156.59,155.7,156.13,107468.0,156.0363,156.0463,155.1594,155.5879,107468.0
2025-06-03 14:10:00,156.12,156.14,155.56,156.14,47431.0,155.5779,155.5979,155.0199,155.5979,47431.0
2025-06-03 14:20:00,156.21,156.6,156.08,156.6,21309.0,155.6676,156.0563,155.5381,156.0563,21309.0
2025-06-03 14:30:00,156.62,156.76,156.41,156.59,50596.0,156.0762,156.2157,155.8669,156.0463,50596.0
2025-06-03 14:40:00,156.63,156.82,156.56,156.75,18574.0,156.0862,156.2755,156.0164,156.2057,18574.0
2025-06-03 14:50:00,156.8,156.8,156.47,156.72,23530.0,156.2556,156.2556,155.9267,156.1758,23530.0
2025-06-03 15:00:00,156.74,156.85,156.53,156.58,31941.0,156.1958,156.3054,155.9865,156.0363,31941.0
2025-06-03 15:10:00,156.66,156.68,156.31,156.63,33975.0,156.116,156.136,155.7673,156.0862,33975.0
2025-06-03 15:20:00,156.61,156.66,156.35,156.66,84879.0,156.0662,156.116,155.8071,156.116,84879.0
2025-06-03 15:30:00,156.66,156.82,156.53,156.71,22176.0,156.116,156.2755,155.9865,156.1659,22176.0
2025-06-03 15:40:00,156.7,156.76,156.0,156.11,164639.0,156.1559,156.2157,155.4583,155.568,164639.0
2025-06-03 15:50:00,156.09,156.87,155.98,156.51,123079.0,155.548,156.3253,155.4384,155.9666,123079.0
2025-06-04 09:30:00,157.22,157.95,157.08,157.85,225788.0,156.6741,157.4016,156.5346,157.3019,225788.0
2025-06-04 09:40:00,157.85,157.97,157.49,157.85,79148.0,157.3019,157.4215,156.9432,157.3019,79148.0
2025-06-04 09:50:00,157.78,157.86,157.39,157.63,54958.0,157.2322,157.3119,156.8435,157.0827,54958.0
2025-06-04 10:00:00,157.62,157.72,156.05,156.69,112767.0,157.0727,157.1724,155.5082,156.1459,112767.0
2025-06-04 10:10:00,156.79,157.47,156.7,157.33,58426.0,156.2456,156.9232,156.1559,156.7837,58426.0
2025-06-04 10:20:00,157.29,157.79,157.07,157.7,44649.0,156.7439,157.2421,156.5246,157.1524,44649.0
2025-06-04 10:30:00,157.68,157.84,157.31,157.41,46801.0,157.1325,157.292,156.7638,156.8634,46801.0
2025-06-04 10:40:00,157.45,157.56,156.97,157.4,59303.0,156.9033,157.0129,156.425,156.8535,59303.0
2025-06-04 10:50:00,157.38,157.64,156.97,157.64,23341.0,156.8335,157.0926,156.425,157.0926,23341.0
2025-06-04 11:00:00,157.65,157.9,157.52,157.81,45520.0,157.1026,157.3517,156.9731,157.2621,45520.0
2025-06-04 11:10:00,157.76,157.91,157.44,157.61,28052.0,157.2122,157.3617,156.8933,157.0627,28052.0
2025-06-04 11:20:00,157.58,157.64,157.21,157.22,31180.0,157.0329,157.0926,156.6641,156.6741,31180.0
2025-06-04 11:30:00,157.24,157.4,157.05,157.31,34876.0,156.694,156.8535,156.5047,156.7638,34876.0
2025-06-04 11:40:00,157.32,157.52,156.78,157.07,54918.0,156.7738,156.9731,156.2356,156.5246,54918.0
2025-06-04 11:50:00,157.27,157.45,157.0,157.12,11937.0,156.7239,156.9033,156.4549,156.5745,11937.0
2025-06-04 12:00:00,157.09,157.09,156.73,156.89,20496.0,156.5446,156.5446,156.1858,156.3452,20496.0
2025-06-04 12:10:00,156.8,156.86,156.27,156.78,43383.0,156.2556,156.3154,155.7274,156.2356,43383.0
2025-06-04 12:20:00,156.73,156.73,156.4,156.4,18081.0,156.1858,156.1858,155.857,155.857,18081.0
2025-06-04 12:30:00,156.4,156.73,156.35,156.57,16837.0,155.857,156.1858,155.8071,156.0264,16837.0
2025-06-04 12:40:00,156.55,157.08,156.55,157.03,16498.0,156.0064,156.5346,156.0064,156.4848,16498.0
2025-06-04 12:50:00,157.04,157.08,156.88,157.01,9068.0,156.4947,156.5346,156.3353,156.4648,9068.0
2025-06-04 13:00:00,157.06,157.39,157.05,157.34,21612.0,156.5147,156.8435,156.5047,156.7937,21612.0
2025-06-04 13:10:00,157.44,157.51,157.37,157.42,17182.0,156.8933,156.9631,156.8236,156.8734,17182.0
2025-06-04 13:20:00,157.43,157.55,157.39,157.45,14024.0,156.8834,157.003,156.8435,156.9033,14024.0
2025-06-04 13:30:00,157.51,157.63,157.36,157.46,38039.0,156.9631,157.0827,156.8136,156.9133,38039.0
2025-06-04 13:40:00,157.36,157.68,157.27,157.66,14286.0,156.8136,157.1325,156.7239,157.1126,14286.0
2025-06-04 13:50:00,157.62,157.76,157.58,157.66,11849.0,157.0727,157.2122,157.0329,157.1126,11849.0
2025-06-04 14:00:00,157.75,157.97,157.6,157.6,32656.0,157.2023,157.4215,157.0528,157.0528,32656.0
2025-06-04 14:10:00,157.66,157.73,157.54,157.66,11031.0,157.1126,157.1823,156.993,157.1126,11031.0
2025-06-04 14:20:00,157.66,157.84,157.47,157.58,94638.0,157.1126,157.292,156.9232,157.0329,94638.0
2025-06-04 14:30:00,157.68,157.76,157.38,157.52,38918.0,157.1325,157.2122,156.8335,156.9731,38918.0
2025-06-04 14:40:00,157.52,157.63,157.34,157.38,30364.0,156.9731,157.0827,156.7937,156.8335,30364.0
2025-06-04 14:50:00,157.36,157.4,157.11,157.24,24852.0,156.8136,156.8535,156.5645,156.694,24852.0
2025-06-04 15:00:00,157.22,157.4,157.08,157.1,10044.0,156.6741,156.8535,156.5346,156.5545,10044.0
2025-06-04 15:10:00,157.07,157.34,157.0,157.16,16663.0,156.5246,156.7937,156.4549,156.6143,16663.0
2025-06-04 15:20:00,157.14,157.3,157.07,157.24,16340.0,156.5944,156.7538,156.5246,156.694,16340.0
2025-06-04 15:30:00,157.22,157.42,157.08,157.09,34886.0,156.6741,156.8734,156.5346,156.5446,34886.0
2025-06-04 15:40:00,157.04,157.15,156.8,156.8,38216.0,156.4947,156.6043,156.2556,156.2556,38216.0
2025-06-04 15:50:00,156.8,156.85,156.32,156.33,566377.0,156.2556,156.3054,155.7772,155.7872,566377.0
2025-06-05 09:30:00,157.74,157.86,155.83,156.04,122248.0,157.1923,157.3119,155.2889,155.4982,122248.0
2025-06-05 09:40:00,155.99,156.56,155.15,155.72,134594.0,155.4484,156.0164,154.6113,155.1793,134594.0
2025-06-05 09:50:00,155.77,156.01,154.75,155.01,82775.0,155.2291,155.4683,154.2127,154.4718,82775.0
2025-06-05 10:00:00,155.01,155.8,155.0,155.0,94922.0,154.4718,155.259,154.4618,154.4618,94922.0
2025-06-05 10:10:00,155.0,155.6,155.0,155.32,25492.0,154.4618,155.0597,154.4618,154.7807,25492.0
2025-06-05 10:20:00,155.36,156.53,155.35,156.49,69133.0,154.8206,155.9865,154.8106,155.9466,69133.0
2025-06-05 10:30:00,156.48,156.6,154.8,156.31,135567.0,155.9367,156.0563,154.2625,155.7673,135567.0
2025-06-05 10:40:00,156.3,157.6,155.72,156.49,192506.0,155.7573,157.0528,155.1793,155.9466,192506.0
2025-06-05 10:50:00,156.65,157.51,156.35,157.4,69338.0,156.1061,156.9631,155.8071,156.8535,69338.0
2025-06-05 11:00:00,157.41,157.65,157.28,157.53,47982.0,156.8634,157.1026,156.7339,156.983,47982.0
2025-06-05 11:10:00,157.59,158.4,157.47,158.27,67518.0,157.0428,157.85,156.9232,157.7205,67518.0
2025-06-05 11:20:00,158.25,158.52,158.16,158.47,70062.0,157.7005,157.9696,157.6108,157.9198,70062.0
2025-06-05 11:30:00,158.5,158.56,158.21,158.31,44112.0,157.9497,158.0095,157.6607,157.7603,44112.0
2025-06-05 11:40:00,158.45,158.57,158.08,158.27,26632.0,157.8998,158.0194,157.5311,157.7205,26632.0
2025-06-05 11:50:00,158.22,158.72,158.18,158.55,57165.0,157.6706,158.1689,157.6308,157.9995,57165.0
2025-06-05 12:00:00,158.5,158.72,158.18,158.31,28674.0,157.9497,158.1689,157.6308,157.7603,28674.0
2025-06-05 12:10:00,158.31,158.36,157.18,157.72,177608.0,157.7603,157.8101,156.6342,157.1724,177608.0
2025-06-05 12:20:00,157.71,157.95,157.54,157.87,72596.0,157.1624,157.4016,156.993,157.3218,72596.0
2025-06-05 12:30:00,157.86,157.93,157.2,157.34,30062.0,157.3119,157.3816,156.6542,156.7937,30062.0
2025-06-05 12:40:00,157.25,157.45,155.51,155.78,74461.0,156.704,156.9033,154.97,155.2391,74461.0
2025-06-05 12:50:00,155.77,156.09,155.0,155.39,67010.0,155.2291,155.548,154.4618,154.8505,67010.0
2025-06-05 13:00:00,155.31,156.18,155.1,156.07,67451.0,154.7707,155.6377,154.5615,155.5281,67451.0
2025-06-05 13:10:00,156.02,156.7,156.02,156.52,47194.0,155.4783,156.1559,155.4783,155.9765,47194.0
2025-06-05 13:20:00,156.47,156.89,156.46,156.7,33496.0,155.9267,156.3452,155.9167,156.1559,33496.0
2025-06-05 13:30:00,156.87,157.11,156.83,157.03,30393.0,156.3253,156.5645,156.2855,156.4848,30393.0
2025-06-05 13:40:00,157.04,157.13,156.72,156.99,39621.0,156.4947,156.5844,156.1758,156.4449,39621.0
2025-06-05 13:50:00,156.84,156.91,156.17,156.26,24605.0,156.2954,156.3652,155.6277,155.7174,24605.0
2025-06-05 14:00:00,156.21,156.36,155.26,155.51,49823.0,155.6676,155.8171,154.7209,154.97,49823.0
2025-06-05 14:10:00,155.56,155.64,154.05,155.17,141560.0,155.0199,155.0996,153.5151,154.6312,141560.0
2025-06-05 14:20:00,155.22,155.93,155.15,155.75,49685.0,154.681,155.3886,154.6113,155.2092,49685.0
2025-06-05 14:30:00,155.85,156.46,155.66,156.22,69900.0,155.3089,155.9167,155.1195,155.6776,69900.0
2025-06-05 14:40:00,156.23,156.31,155.74,156.0,48083.0,155.6875,155.7673,155.1992,155.4583,48083.0
2025-06-05 14:50:00,156.12,156.25,155.7,155.8,20916.0,155.5779,155.7075,155.1594,155.259,20916.0
2025-06-05 15:00:00,155.84,155.89,155.41,155.63,16562.0,155.2989,155.3487,154.8704,155.0896,16562.0
2025-06-05 15:10:00,155.52,155.52,152.51,153.15,122013.0,154.98,154.98,151.9805,152.6182,122013.0
2025-06-05 15:20:00,153.0,153.88,152.6,153.59,168515.0,152.4688,153.3457,152.0701,153.0567,168515.0
2025-06-05 15:30:00,153.55,155.3,153.55,155.13,71266.0,153.0168,154.7608,153.0168,154.5914,71266.0
2025-06-05 15:40:00,155.16,155.28,154.4,154.98,46822.0,154.6213,154.7408,153.8639,154.4419,46822.0
2025-06-05 15:50:00,154.95,155.24,153.41,154.03,140441.0,154.412,154.701,152.8773,153.4952,140441.0
2025-06-06 09:30:00,158.28,159.15,158.1,159.11,197969.0,157.7304,158.5974,157.551,158.5575,197969.0
2025-06-06 09:40:00,159.1,159.98,159.08,159.71,156611.0,158.5476,159.4245,158.5276,159.1555,156611.0
2025-06-06 09:50:00,159.77,159.77,159.07,159.59,66232.0,159.2152,159.2152,158.5177,159.0359,66232.0
2025-06-06 10:00:00,159.6,159.7,159.02,159.42,53479.0,159.0458,159.1455,158.4679,158.8665,53479.0
2025-06-06 10:10:00,159.5,159.51,158.85,159.01,35255.0,158.9462,158.9562,158.2984,158.4579,35255.0
2025-06-06 10:20:00,159.09,159.4,158.45,158.7,52218.0,158.5376,158.8465,157.8998,158.149,52218.0
2025-06-06 10:30:00,158.68,159.02,158.31,159.0,77352.0,158.129,158.4679,157.7603,158.4479,77352.0
2025-06-06 10:40:00,158.96,159.28,158.89,159.1,53765.0,158.4081,158.727,158.3383,158.5476,53765.0
2025-06-06 10:50:00,159.12,159.21,158.69,158.81,49524.0,158.5675,158.6572,158.139,158.2586,49524.0
2025-06-06 11:00:00,158.77,159.6,158.75,159.37,97802.0,158.2187,159.0458,158.1988,158.8166,97802.0
2025-06-06 11:10:00,159.34,159.35,157.48,157.79,63087.0,158.7867,158.7967,156.9332,157.2421,63087.0
2025-06-06 11:20:00,157.68,158.27,157.2,158.09,48369.0,157.1325,157.7205,156.6542,157.5411,48369.0
2025-06-06 11:30:00,158.23,158.35,157.76,157.96,40387.0,157.6806,157.8002,157.2122,157.4115,40387.0
2025-06-06 11:40:00,158.0,158.51,157.87,158.5,43200.0,157.4514,157.9596,157.3218,157.9497,43200.0
2025-06-06 11:50:00,158.5,158.7,158.02,158.32,31984.0,157.9497,158.149,157.4713,157.7703,31984.0
2025-06-06 12:00:00,158.36,158.55,158.28,158.5,50203.0,157.8101,157.9995,157.7304,157.9497,50203.0
2025-06-06 12:10:00,158.59,158.84,158.35,158.41,43068.0,158.0393,158.2885,157.8002,157.86,43068.0
2025-06-06 12:20:00,158.48,158.5,158.06,158.24,32195.0,157.9297,157.9497,157.5112,157.6906,32195.0
2025-06-06 12:30:00,158.21,158.42,158.0,158.13,18409.0,157.6607,157.8699,157.4514,157.5809,18409.0
2025-06-06 12:40:00,157.93,158.14,157.45,157.91,18327.0,157.3816,157.5909,156.9033,157.3617,18327.0
2025-06-06 12:50:00,157.87,157.87,156.89,157.51,55337.0,157.3218,157.3218,156.3452,156.9631,55337.0
2025-06-06 13:00:00,157.49,157.64,157.09,157.32,23045.0,156.9432,157.0926,156.5446,156.7738,23045.0
2025-06-06 13:10:00,157.34,157.94,157.15,157.94,17052.0,156.7937,157.3916,156.6043,157.3916,17052.0
2025-06-06 13:20:00,157.95,158.27,157.84,158.02,105369.0,157.4016,157.7205,157.292,157.4713,105369.0
2025-06-06 13:30:00,157.95,158.29,157.95,158.27,29063.0,157.4016,157.7404,157.4016,157.7205,29063.0
2025-06-06 13:40:00,158.28,158.48,158.19,158.45,21788.0,157.7304,157.9297,157.6407,157.8998,21788.0
2025-06-06 13:50:00,158.5,158.6,158.33,158.52,29267.0,157.9497,158.0493,157.7802,157.9696,29267.0
2025-06-06 14:00:00,158.6,159.22,158.6,159.2,56501.0,158.0493,158.6672,158.0493,158.6472,56501.0
2025-06-06 14:10:00,159.16,159.37,159.08,159.37,16673.0,158.6074,158.8166,158.5276,158.8166,16673.0
2025-06-06 14:20:00,159.33,159.44,158.97,159.03,40861.0,158.7768,158.8864,158.418,158.4778,40861.0
2025-06-06 14:30:00,159.13,159.66,159.07,159.24,74758.0,158.5775,159.1056,158.5177,158.6871,74758.0
2025-06-06 14:40:00,159.3,159.35,158.99,159.09,31326.0,158.7469,158.7967,158.438,158.5376,31326.0
2025-06-06 14:50:00,159.08,159.38,158.93,159.15,30599.0,158.5276,158.8266,158.3782,158.5974,30599.0
2025-06-06 15:00:00,159.07,159.33,159.04,159.04,40559.0,158.5177,158.7768,158.4878,158.4878,40559.0
2025-06-06 15:10:00,159.06,159.22,158.88,158.97,34575.0,158.5077,158.6672,158.3283,158.418,34575.0
2025-06-06 15:20:00,158.92,159.1,158.71,158.87,25308.0,158.3682,158.5476,158.1589,158.3184,25308.0
2025-06-06 15:30:00,158.81,159.0,158.66,158.69,23873.0,158.2586,158.4479,158.1091,158.139,23873.0
2025-06-06 15:40:00,158.68,159.0,158.56,158.65,94361.0,158.129,158.4479,158.0095,158.0991,94361.0
2025-06-06 15:50:00,158.7,159.18,158.46,158.57,161861.0,158.149,158.6273,157.9098,158.0194,161861.0
2025-06-09 09:30:00,159.08,159.31,158.14,158.35,119027.0,158.5276,158.7568,157.5909,157.8002,119027.0
2025-06-09 09:40:00,158.4,158.87,158.37,158.77,123275.0,157.85,158.3184,157.8201,158.2187,123275.0
2025-06-09 09:50:00,158.81,158.89,158.5,158.5,30428.0,158.2586,158.3383,157.9497,157.9497,30428.0
2025-06-09 10:00:00,158.62,158.84,158.38,158.7,41636.0,158.0692,158.2885,157.8301,158.149,41636.0
2025-06-09 10:10:00,158.75,159.16,158.75,159.05,28498.0,158.1988,158.6074,158.1988,158.4977,28498.0
2025-06-09 10:20:00,159.04,159.27,159.04,159.12,35711.0,158.4878,158.717,158.4878,158.5675,35711.0
2025-06-09 10:30:00,159.14,159.63,158.98,159.25,79819.0,158.5874,159.0757,158.428,158.6971,79819.0
2025-06-09 10:40:00,159.25,159.25,158.64,158.73,29721.0,158.6971,158.6971,158.0892,158.1789,29721.0
2025-06-09 10:50:00,158.7,158.97,158.56,158.91,38892.0,158.149,158.418,158.0095,158.3582,38892.0
2025-06-09 11:00:00,158.95,159.2,158.95,159.08,22929.0,158.3981,158.6472,158.3981,158.5276,22929.0
2025-06-09 11:10:00,159.15,159.18,158.75,158.85,18643.0,158.5974,158.6273,158.1988,158.2984,18643.0
2025-06-09 11:20:00,158.85,158.99,158.57,158.68,49848.0,158.2984,158.438,158.0194,158.129,49848.0
2025-06-09 11:30:00,158.69,159.1,158.68,159.1,27498.0,158.139,158.5476,158.129,158.5476,27498.0
2025-06-09 11:40:00,159.09,159.13,158.94,159.04,12980.0,158.5376,158.5775,158.3881,158.4878,12980.0
2025-06-09 11:50:00,159.1,159.31,159.1,159.19,23063.0,158.5476,158.7568,158.5476,158.6373,23063.0
2025-06-09 12:00:00,159.16,159.35,158.82,158.97,30419.0,158.6074,158.7967,158.2685,158.418,30419.0
2025-06-09 12:10:00,159.01,159.24,158.94,159.15,23331.0,158.4579,158.6871,158.3881,158.5974,23331.0
2025-06-09 12:20:00,159.15,159.34,159.11,159.18,15519.0,158.5974,158.7867,158.5575,158.6273,15519.0
2025-06-09 12:30:00,159.25,159.49,159.21,159.44,21760.0,158.6971,158.9362,158.6572,158.8864,21760.0
2025-06-09 12:40:00,159.46,159.73,159.36,159.65,43064.0,158.9063,159.1754,158.8067,159.0957,43064.0
2025-06-09 12:50:00,159.68,160.2,159.66,159.87,101174.0,159.1256,159.6438,159.1056,159.3149,101174.0
2025-06-09 13:00:00,159.89,160.13,159.77,159.97,40522.0,159.3348,159.574,159.2152,159.4146,40522.0
2025-06-09 13:10:00,159.99,160.01,159.42,159.58,32495.0,159.4345,159.4544,158.8665,159.0259,32495.0
2025-06-09 13:20:00,159.55,160.22,159.53,159.99,34760.0,158.996,159.6637,158.9761,159.4345,34760.0
2025-06-09 13:30:00,159.96,160.0,159.8,159.96,14128.0,159.4046,159.4445,159.2451,159.4046,14128.0
2025-06-09 13:40:00,159.99,160.17,159.95,160.06,29051.0,159.4345,159.6139,159.3946,159.5042,29051.0
2025-06-09 13:50:00,160.09,160.3,160.02,160.09,42337.0,159.5341,159.7434,159.4644,159.5341,42337.0
2025-06-09 14:00:00,160.05,160.16,159.93,159.99,17440.0,159.4943,159.6039,159.3747,159.4345,17440.0
2025-06-09 14:10:00,160.03,160.22,160.03,160.11,20532.0,159.4743,159.6637,159.4743,159.5541,20532.0
2025-06-09 14:20:00,160.13,160.3,160.13,160.17,10841.0,159.574,159.7434,159.574,159.6139,10841.0
2025-06-09 14:30:00,160.14,160.23,159.71,159.77,32324.0,159.584,159.6737,159.1555,159.2152,32324.0
2025-06-09 14:40:00,159.76,160.04,159.61,160.04,27285.0,159.2053,159.4843,159.0558,159.4843,27285.0
2025-06-09 14:50:00,159.95,160.27,159.93,160.14,26503.0,159.3946,159.7135,159.3747,159.584,26503.0
2025-06-09 15:00:00,160.07,160.23,159.91,160.03,19003.0,159.5142,159.6737,159.3548,159.4743,19003.0
2025-06-09 15:10:00,160.04,160.14,159.75,159.82,29966.0,159.4843,159.584,159.1953,159.2651,29966.0
2025-06-09 15:20:00,159.85,159.85,159.61,159.75,29686.0,159.295,159.295,159.0558,159.1953,29686.0
2025-06-09 15:30:00,159.75,159.89,159.52,159.67,46041.0,159.1953,159.3348,158.9661,159.1156,46041.0
2025-06-09 15:40:00,159.66,159.67,159.25,159.54,51212.0,159.1056,159.1156,158.6971,158.986,51212.0
2025-06-09 15:50:00,159.55,159.88,158.83,158.85,179781.0,158.996,159.3249,158.2785,158.2984,179781.0
2025-06-10 09:30:00,159.42,160.06,159.42,159.93,172592.0,158.8665,159.5042,158.8665,159.3747,172592.0
2025-06-10 09:40:00,159.97,160.03,159.44,159.91,42356.0,159.4146,159.4743,158.8864,159.3548,42356.0
2025-06-10 09:50:00,159.87,160.18,159.58,159.65,46542.0,159.3149,159.6238,159.0259,159.0957,46542.0
2025-06-10 10:00:00,159.76,160.01,159.76,159.85,20448.0,159.2053,159.4544,159.2053,159.295,20448.0
2025-06-10 10:10:00,159.89,160.23,159.89,160.12,40901.0,159.3348,159.6737,159.3348,159.564,40901.0
2025-06-10 10:20:00,160.11,160.29,160.0,160.21,40984.0,159.5541,159.7334,159.4445,159.6537,40984.0
2025-06-10 10:30:00,160.2,160.29,160.1,160.25,30095.0,159.6438,159.7334,159.5441,159.6936,30095.0
2025-06-10 10:40:00,160.25,160.59,160.2,160.43,55675.0,159.6936,160.0324,159.6438,159.873,55675.0
2025-06-10 10:50:00,160.46,160.53,160.11,160.14,26025.0,159.9029,159.9726,159.5541,159.584,26025.0
2025-06-10 11:00:00,160.15,160.44,160.03,160.08,44819.0,159.5939,159.8829,159.4743,159.5242,44819.0
2025-06-10 11:10:00,160.05,160.34,159.97,160.29,31819.0,159.4943,159.7833,159.4146,159.7334,31819.0
2025-06-10 11:20:00,160.28,160.4,160.12,160.18,32736.0,159.7235,159.8431,159.564,159.6238,32736.0
2025-06-10 11:30:00,160.17,160.18,158.53,159.63,196338.0,159.6139,159.6238,157.9796,159.0757,196338.0
2025-06-10 11:40:00,159.65,160.03,159.53,159.98,39255.0,159.0957,159.4743,158.9761,159.4245,39255.0
2025-06-10 11:50:00,160.01,160.28,159.96,160.27,46488.0,159.4544,159.7235,159.4046,159.7135,46488.0
2025-06-10 12:00:00,160.3,160.69,160.29,160.53,61523.0,159.7434,160.1321,159.7334,159.9726,61523.0
2025-06-10 12:10:00,160.56,160.65,160.37,160.59,16788.0,160.0025,160.0922,159.8132,160.0324,16788.0
2025-06-10 12:20:00,160.53,160.85,160.52,160.78,51143.0,159.9726,160.2915,159.9626,160.2217,51143.0
2025-06-10 12:30:00,160.8,160.95,160.76,160.84,66614.0,160.2417,160.3912,160.2018,160.2815,66614.0
2025-06-10 12:40:00,160.85,160.95,160.7,160.83,13627.0,160.2915,160.3912,160.142,160.2716,13627.0
2025-06-10 12:50:00,160.87,161.12,160.87,160.99,46275.0,160.3114,160.5606,160.3114,160.431,46275.0
2025-06-10 13:00:00,161.03,161.03,160.66,160.94,29399.0,160.4709,160.4709,160.1022,160.3812,29399.0
2025-06-10 13:10:00,160.97,161.39,160.97,161.03,58483.0,160.4111,160.8296,160.4111,160.4709,58483.0
2025-06-10 13:20:00,161.06,161.19,160.76,160.87,40933.0,160.5008,160.6303,160.2018,160.3114,40933.0
2025-06-10 13:30:00,160.77,160.85,160.7,160.71,12275.0,160.2118,160.2915,160.142,160.152,12275.0
2025-06-10 13:40:00,160.7,160.73,160.37,160.42,15246.0,160.142,160.1719,159.8132,159.863,15246.0
2025-06-10 13:50:00,160.54,160.65,160.29,160.32,29863.0,159.9826,160.0922,159.7334,159.7633,29863.0
2025-06-10 14:00:00,160.3,160.3,159.41,160.07,134868.0,159.7434,159.7434,158.8565,159.5142,134868.0
2025-06-10 14:10:00,160.0,160.11,159.75,160.04,28309.0,159.4445,159.5541,159.1953,159.4843,28309.0
2025-06-10 14:20:00,160.05,160.15,159.85,160.04,15789.0,159.4943,159.5939,159.295,159.4843,15789.0
2025-06-10 14:30:00,160.04,160.36,159.98,160.3,34838.0,159.4843,159.8032,159.4245,159.7434,34838.0
2025-06-10 14:40:00,160.3,160.44,160.26,160.39,13250.0,159.7434,159.8829,159.7035,159.8331,13250.0
2025-06-10 14:50:00,160.37,161.55,160.37,161.21,173621.0,159.8132,160.9891,159.8132,160.6502,173621.0
2025-06-10 15:00:00,161.17,162.01,161.17,161.71,81611.0,160.6104,161.4475,160.6104,161.1485,81611.0
2025-06-10 15:10:00,161.76,161.78,161.13,161.39,73331.0,161.1983,161.2183,160.5705,160.8296,73331.0
2025-06-10 15:20:00,161.33,161.58,161.33,161.39,21950.0,160.7698,161.019,160.7698,160.8296,21950.0
2025-06-10 15:30:00,161.38,161.39,160.94,160.95,42052.0,160.8197,160.8296,160.3812,160.3912,42052.0
2025-06-10 15:40:00,161.0,161.1,160.61,160.78,38837.0,160.441,160.5406,160.0523,160.2217,38837.0
2025-06-10 15:50:00,160.83,161.83,160.69,161.77,123556.0,160.2716,161.2681,160.1321,161.2083,123556.0
2025-06-11 09:30:00,162.55,162.6,161.47,161.99,216929.0,161.9856,162.0354,160.9093,161.4275,216929.0
2025-06-11 09:40:00,161.94,162.08,161.0,161.66,106720.0,161.3777,161.5172,160.441,161.0987,106720.0
2025-06-11 09:50:00,161.75,162.31,161.64,162.15,58605.0,161.1884,161.7464,161.0788,161.587,58605.0
2025-06-11 10:00:00,162.22,162.4,161.88,162.38,78480.0,161.6567,161.8361,161.3179,161.8162,78480.0
2025-06-11 10:10:00,162.43,162.88,162.27,162.84,39992.0,161.866,162.3145,161.7066,162.2746,39992.0
2025-06-11 10:20:00,162.82,163.14,162.73,163.05,102070.0,162.2547,162.5735,162.165,162.4839,102070.0
2025-06-11 10:30:00,162.98,163.1,162.81,162.96,60853.0,162.4141,162.5337,162.2447,162.3942,60853.0
2025-06-11 10:40:00,163.0,163.21,162.75,162.97,59475.0,162.434,162.6433,162.1849,162.4041,59475.0
2025-06-11 10:50:00,162.99,163.3,162.96,163.02,53162.0,162.4241,162.733,162.3942,162.454,53162.0
2025-06-11 11:00:00,163.0,163.23,162.2,162.26,72098.0,162.434,162.6632,161.6368,161.6966,72098.0
2025-06-11 11:10:00,162.09,163.04,162.02,162.99,74971.0,161.5272,162.4739,161.4574,162.4241,74971.0
2025-06-11 11:20:00,162.92,162.96,162.56,162.62,22107.0,162.3543,162.3942,161.9956,162.0554,22107.0
2025-06-11 11:30:00,162.65,162.78,162.45,162.49,17387.0,162.0852,162.2148,161.8859,161.9258,17387.0
2025-06-11 11:40:00,162.46,162.5,161.81,162.17,38636.0,161.8959,161.9358,161.2482,161.6069,38636.0
2025-06-11 11:50:00,162.23,162.62,162.02,162.21,24018.0,161.6667,162.0554,161.4574,161.6468,24018.0
2025-06-11 12:00:00,162.17,162.26,161.2,161.73,57270.0,161.6069,161.6966,160.6403,161.1684,57270.0
2025-06-11 12:10:00,161.67,161.67,161.03,161.16,35494.0,161.1087,161.1087,160.4709,160.6004,35494.0
2025-06-11 12:20:00,161.17,161.81,160.81,161.8,126650.0,160.6104,161.2482,160.2516,161.2382,126650.0
2025-06-11 12:30:00,161.82,162.07,161.41,161.58,25906.0,161.2581,161.5073,160.8496,161.019,25906.0
2025-06-11 12:40:00,161.5,162.08,161.47,161.99,40511.0,160.9392,161.5172,160.9093,161.4275,40511.0
2025-06-11 12:50:00,161.94,162.08,161.72,162.0,11151.0,161.3777,161.5172,161.1585,161.4375,11151.0
2025-06-11 13:00:00,161.93,162.62,161.86,162.62,51814.0,161.3677,162.0554,161.298,162.0554,51814.0
2025-06-11 13:10:00,162.6,162.66,162.26,162.4,49312.0,162.0354,162.0952,161.6966,161.8361,49312.0
2025-06-11 13:20:00,162.43,162.75,162.34,162.68,62786.0,161.866,162.1849,161.7763,162.1151,62786.0
2025-06-11 13:30:00,162.7,162.77,162.18,162.31,34274.0,162.1351,162.2048,161.6169,161.7464,34274.0
2025-06-11 13:40:00,162.33,162.48,161.73,161.75,22819.0,161.7664,161.9158,161.1684,161.1884,22819.0
2025-06-11 13:50:00,161.67,161.84,161.17,161.19,33755.0,161.1087,161.2781,160.6104,160.6303,33755.0
2025-06-11 14:00:00,161.12,161.36,159.53,160.58,133860.0,160.5606,160.7997,158.9761,160.0224,133860.0
2025-06-11 14:10:00,160.35,160.5,158.63,159.32,177614.0,159.7932,159.9427,158.0792,158.7668,177614.0
2025-06-11 14:20:00,159.42,160.24,159.42,159.82,50738.0,158.8665,159.6836,158.8665,159.2651,50738.0
2025-06-11 14:30:00,159.71,160.65,159.11,160.63,84559.0,159.1555,160.0922,158.5575,160.0723,84559.0
2025-06-11 14:40:00,160.51,160.9,160.35,160.88,34771.0,159.9527,160.3413,159.7932,160.3214,34771.0
2025-06-11 14:50:00,160.82,160.84,159.75,159.81,45474.0,160.2616,160.2815,159.1953,159.2551,45474.0
2025-06-11 15:00:00,159.8,159.97,159.2,159.8,31817.0,159.2451,159.4146,158.6472,159.2451,31817.0
2025-06-11 15:10:00,159.83,159.99,159.37,159.37,31018.0,159.275,159.4345,158.8166,158.8166,31018.0
2025-06-11 15:20:00,159.36,160.09,159.31,159.55,47795.0,158.8067,159.5341,158.7568,158.996,47795.0
2025-06-11 15:30:00,159.52,159.96,159.01,159.61,64325.0,158.9661,159.4046,158.4579,159.0558,64325.0
2025-06-11 15:40:00,159.65,160.08,159.43,159.46,21166.0,159.0957,159.5242,158.8764,158.9063,21166.0
2025-06-11 15:50:00,159.53,160.5,159.53,160.36,114279.0,158.9761,159.9427,158.9761,159.8032,114279.0
2025-06-12 09:30:00,159.2,159.66,158.78,159.41,108908.0,158.6472,159.1056,158.2287,158.8565,108908.0
2025-06-12 09:40:00,159.43,159.9,159.38,159.88,51351.0,158.8764,159.3448,158.8266,159.3249,51351.0
2025-06-12 09:50:00,159.88,160.15,159.49,159.72,67203.0,159.3249,159.5939,158.9362,159.1654,67203.0
2025-06-12 10:00:00,159.78,160.47,159.72,160.3,43334.0,159.2252,159.9128,159.1654,159.7434,43334.0
2025-06-12 10:10:00,160.33,161.04,160.29,160.91,44143.0,159.7733,160.4808,159.7334,160.3513,44143.0
2025-06-12 10:20:00,160.98,161.28,160.76,161.11,70101.0,160.421,160.72,160.2018,160.5506,70101.0
2025-06-12 10:30:00,161.2,161.58,161.05,161.45,45688.0,160.6403,161.019,160.4908,160.8894,45688.0
2025-06-12 10:40:00,161.5,161.66,161.43,161.54,49856.0,160.9392,161.0987,160.8695,160.9791,49856.0
2025-06-12 10:50:00,161.53,161.59,161.23,161.26,61511.0,160.9691,161.0289,160.6702,160.7001,61511.0
2025-06-12 11:00:00,161.31,162.05,161.31,161.73,73675.0,160.7499,161.4873,160.7499,161.1684,73675.0
2025-06-12 11:10:00,161.73,161.77,161.11,161.31,35115.0,161.1684,161.2083,160.5506,160.7499,35115.0
2025-06-12 11:20:00,161.24,161.32,160.44,161.09,86609.0,160.6801,160.7599,159.8829,160.5307,86609.0
2025-06-12 11:30:00,161.13,161.23,160.79,160.89,27490.0,160.5705,160.6702,160.2317,160.3314,27490.0
2025-06-12 11:40:00,160.85,161.15,160.68,160.8,8893.0,160.2915,160.5905,160.1221,160.2417,8893.0
2025-06-12 11:50:00,160.78,161.2,160.58,161.15,25350.0,160.2217,160.6403,160.0224,160.5905,25350.0
2025-06-12 12:00:00,161.13,161.42,160.7,161.29,50593.0,160.5705,160.8595,160.142,160.73,50593.0
2025-06-12 12:10:00,161.35,161.8,161.3,161.35,85119.0,160.7898,161.2382,160.7399,160.7898,85119.0
2025-06-12 12:20:00,161.36,161.64,160.88,161.58,34677.0,160.7997,161.0788,160.3214,161.019,34677.0
2025-06-12 12:30:00,161.48,161.85,160.8,161.83,38843.0,160.9193,161.288,160.2417,161.2681,38843.0
2025-06-12 12:40:00,161.72,161.77,161.43,161.51,16186.0,161.1585,161.2083,160.8695,160.9492,16186.0
2025-06-12 12:50:00,161.38,161.46,161.13,161.25,11554.0,160.8197,160.8994,160.5705,160.6901,11554.0
2025-06-12 13:00:00,161.17,161.72,161.17,161.54,29579.0,160.6104,161.1585,160.6104,160.9791,29579.0
2025-06-12 13:10:00,161.68,161.81,161.53,161.77,18896.0,161.1186,161.2482,160.9691,161.2083,18896.0
2025-06-12 13:20:00,161.8,161.8,161.38,161.57,10444.0,161.2382,161.2382,160.8197,161.009,10444.0
2025-06-12 13:30:00,161.58,162.02,161.57,161.91,29495.0,161.019,161.4574,161.009,161.3478,29495.0
2025-06-12 13:40:00,161.89,161.91,161.69,161.69,13703.0,161.3279,161.3478,161.1286,161.1286,13703.0
2025-06-12 13:50:00,161.84,161.85,161.55,161.69,7410.0,161.2781,161.288,160.9891,161.1286,7410.0
2025-06-12 14:00:00,161.64,161.85,161.57,161.85,13811.0,161.0788,161.288,161.009,161.288,13811.0
2025-06-12 14:10:00,161.83,161.86,161.63,161.71,18953.0,161.2681,161.298,161.0688,161.1485,18953.0
2025-06-12 14:20:00,161.73,161.74,161.13,161.48,30346.0,161.1684,161.1784,160.5705,160.9193,30346.0
2025-06-12 14:30:00,161.34,161.65,161.16,161.6,18681.0,160.7798,161.0887,160.6004,161.0389,18681.0
2025-06-12 14:40:00,161.6,161.63,161.32,161.54,36207.0,161.0389,161.0688,160.7599,160.9791,36207.0
2025-06-12 14:50:00,161.5,161.84,161.46,161.84,20884.0,160.9392,161.2781,160.8994,161.2781,20884.0
2025-06-12 15:00:00,161.79,161.92,161.71,161.85,29795.0,161.2282,161.3578,161.1485,161.288,29795.0
2025-06-12 15:10:00,161.85,161.98,161.74,161.95,31511.0,161.288,161.4176,161.1784,161.3877,31511.0
2025-06-12 15:20:00,161.88,161.98,161.61,161.81,30171.0,161.3179,161.4176,161.0489,161.2482,30171.0
2025-06-12 15:30:00,161.73,161.76,161.48,161.68,61827.0,161.1684,161.1983,160.9193,161.1186,61827.0
2025-06-12 15:40:00,161.64,161.65,161.18,161.26,77017.0,161.0788,161.0887,160.6204,160.7001,77017.0
2025-06-12 15:50:00,161.23,162.13,161.08,162.07,184234.0,160.6702,161.5671,160.5207,161.5073,184234.0
2025-06-13 09:30:00,157.82,159.29,157.52,159.08,240070.0,157.272,158.7369,156.9731,158.5276,240070.0
2025-06-13 09:40:00,159.06,159.06,158.01,158.22,118135.0,158.5077,158.5077,157.4614,157.6706,118135.0
2025-06-13 09:50:00,158.09,158.75,157.28,157.5,133747.0,157.5411,158.1988,156.7339,156.9531,133747.0
2025-06-13 10:00:00,157.52,158.25,157.46,157.86,119436.0,156.9731,157.7005,156.9133,157.3119,119436.0
2025-06-13 10:10:00,157.78,157.83,157.01,157.23,60701.0,157.2322,157.282,156.4648,156.6841,60701.0
2025-06-13 10:20:00,157.2,157.45,156.29,156.38,123172.0,156.6542,156.9033,155.7473,155.837,123172.0
2025-06-13 10:30:00,156.44,157.68,156.32,157.62,108490.0,155.8968,157.1325,155.7772,157.0727,108490.0
2025-06-13 10:40:00,157.61,158.13,156.91,157.18,103756.0,157.0627,157.5809,156.3652,156.6342,103756.0
2025-06-13 10:50:00,157.11,158.53,156.99,158.34,82054.0,156.5645,157.9796,156.4449,157.7902,82054.0
2025-06-13 11:00:00,158.41,158.77,158.14,158.69,47872.0,157.86,158.2187,157.5909,158.139,47872.0
2025-06-13 11:10:00,158.56,158.96,158.26,158.9,61619.0,158.0095,158.4081,157.7105,158.3483,61619.0
2025-06-13 11:20:00,158.96,159.53,158.84,159.44,83695.0,158.4081,158.9761,158.2885,158.8864,83695.0
2025-06-13 11:30:00,159.48,159.75,159.28,159.41,140016.0,158.9263,159.1953,158.727,158.8565,140016.0
2025-06-13 11:40:00,159.39,160.18,159.25,160.01,60177.0,158.8366,159.6238,158.6971,159.4544,60177.0
2025-06-13 11:50:00,160.03,160.36,159.79,160.0,78461.0,159.4743,159.8032,159.2352,159.4445,78461.0
2025-06-13 12:00:00,159.97,160.18,159.7,160.11,41141.0,159.4146,159.6238,159.1455,159.5541,41141.0
2025-06-13 12:10:00,160.14,160.46,160.11,160.38,39710.0,159.584,159.9029,159.5541,159.8231,39710.0
2025-06-13 12:20:00,160.35,160.37,159.59,159.71,26094.0,159.7932,159.8132,159.0359,159.1555,26094.0
2025-06-13 12:30:00,159.72,160.06,159.5,159.5,21804.0,159.1654,159.5042,158.9462,158.9462,21804.0
2025-06-13 12:40:00,159.53,159.64,159.26,159.26,21380.0,158.9761,159.0857,158.707,158.707,21380.0
2025-06-13 12:50:00,159.25,160.17,159.25,159.84,49002.0,158.6971,159.6139,158.6971,159.285,49002.0
2025-06-13 13:00:00,159.75,159.93,159.33,159.36,19638.0,159.1953,159.3747,158.7768,158.8067,19638.0
2025-06-13 13:10:00,159.26,159.31,158.34,158.69,88425.0,158.707,158.7568,157.7902,158.139,88425.0
2025-06-13 13:20:00,158.71,159.5,158.65,158.67,44962.0,158.1589,158.9462,158.0991,158.1191,44962.0
2025-06-13 13:30:00,158.6,158.99,158.45,158.52,37981.0,158.0493,158.438,157.8998,157.9696,37981.0
2025-06-13 13:40:00,158.44,158.75,158.13,158.47,30168.0,157.8899,158.1988,157.5809,157.9198,30168.0
2025-06-13 13:50:00,158.55,159.09,158.53,158.82,21369.0,157.9995,158.5376,157.9796,158.2685,21369.0
2025-06-13 14:00:00,158.79,159.17,157.89,158.02,92925.0,158.2387,158.6173,157.3418,157.4713,92925.0
2025-06-13 14:10:00,158.1,158.32,157.17,157.78,99492.0,157.551,157.7703,156.6243,157.2322,99492.0
2025-06-13 14:20:00,157.86,157.98,156.6,156.68,75761.0,157.3119,157.4315,156.0563,156.136,75761.0
2025-06-13 14:30:00,156.65,156.84,155.48,155.79,106707.0,156.1061,156.2954,154.9401,155.2491,106707.0
2025-06-13 14:40:00,155.81,156.5,155.52,155.93,96240.0,155.269,155.9566,154.98,155.3886,96240.0
2025-06-13 14:50:00,155.96,156.85,155.86,156.77,41308.0,155.4185,156.3054,155.3188,156.2257,41308.0
2025-06-13 15:00:00,156.69,157.05,155.99,156.99,36771.0,156.1459,156.5047,155.4484,156.4449,36771.0
2025-06-13 15:10:00,156.97,157.14,156.44,156.54,47257.0,156.425,156.5944,155.8968,155.9965,47257.0
2025-06-13 15:20:00,156.58,156.85,155.82,156.03,60168.0,156.0363,156.3054,155.279,155.4882,60168.0
2025-06-13 15:30:00,156.13,156.74,155.71,156.47,48096.0,155.5879,156.1958,155.1693,155.9267,48096.0
2025-06-13 15:40:00,156.33,156.66,155.35,156.19,113831.0,155.7872,156.116,154.8106,155.6477,113831.0
2025-06-13 15:50:00,156.07,156.6,155.54,156.52,168556.0,155.5281,156.0563,154.9999,155.9765,168556.0
2025-06-16 09:30:00,159.2,160.2,159.14,160.12,144949.0,158.6472,159.6438,158.5874,159.564,144949.0
2025-06-16 09:40:00,160.11,160.79,159.83,160.59,136018.0,159.5541,160.2317,159.275,160.0324,136018.0
2025-06-16 09:50:00,160.61,161.59,160.39,161.28,115869.0,160.0523,161.0289,159.8331,160.72,115869.0
2025-06-16 10:00:00,161.34,161.75,161.27,161.4,71518.0,160.7798,161.1884,160.71,160.8396,71518.0
2025-06-16 10:10:00,161.32,162.06,161.3,162.02,75963.0,160.7599,161.4973,160.7399,161.4574,75963.0
2025-06-16 10:20:00,162.03,162.18,161.88,162.06,40585.0,161.4674,161.6169,161.3179,161.4973,40585.0
2025-06-16 10:30:00,162.15,162.4,161.89,162.05,51530.0,161.587,161.8361,161.3279,161.4873,51530.0
2025-06-16 10:40:00,162.03,162.32,161.82,162.01,47775.0,161.4674,161.7564,161.2581,161.4475,47775.0
2025-06-16 10:50:00,161.99,162.15,161.81,161.9,13642.0,161.4275,161.587,161.2482,161.3379,13642.0
2025-06-16 11:00:00,161.97,162.1,161.59,161.65,24421.0,161.4076,161.5372,161.0289,161.0887,24421.0
2025-06-16 11:10:00,161.7,162.06,161.67,161.96,29079.0,161.1385,161.4973,161.1087,161.3976,29079.0
2025-06-16 11:20:00,161.97,162.12,161.46,161.49,22942.0,161.4076,161.5571,160.8994,160.9293,22942.0
2025-06-16 11:30:00,161.56,161.8,161.45,161.64,54021.0,160.999,161.2382,160.8894,161.0788,54021.0
2025-06-16 11:40:00,161.72,161.96,161.65,161.84,6808.0,161.1585,161.3976,161.0887,161.2781,6808.0
2025-06-16 11:50:00,161.74,161.78,161.07,161.37,55559.0,161.1784,161.2183,160.5107,160.8097,55559.0
2025-06-16 12:00:00,161.49,161.56,161.15,161.3,18575.0,160.9293,160.999,160.5905,160.7399,18575.0
2025-06-16 12:10:00,161.24,161.71,161.23,161.63,12261.0,160.6801,161.1485,160.6702,161.0688,12261.0
2025-06-16 12:20:00,161.67,161.8,161.22,161.26,19118.0,161.1087,161.2382,160.6602,160.7001,19118.0
2025-06-16 12:30:00,161.32,161.4,161.12,161.29,30704.0,160.7599,160.8396,160.5606,160.73,30704.0
2025-06-16 12:40:00,161.14,161.23,160.88,161.03,41903.0,160.5805,160.6702,160.3214,160.4709,41903.0
2025-06-16 12:50:00,161.04,161.42,160.9,161.09,25092.0,160.4808,160.8595,160.3413,160.5307,25092.0
2025-06-16 13:00:00,161.01,161.17,160.8,161.04,15830.0,160.4509,160.6104,160.2417,160.4808,15830.0
2025-06-16 13:10:00,161.07,161.07,160.75,161.0,19787.0,160.5107,160.5107,160.1918,160.441,19787.0
2025-06-16 13:20:00,161.12,161.69,160.98,161.59,40085.0,160.5606,161.1286,160.421,161.0289,40085.0
2025-06-16 13:30:00,161.59,161.8,161.37,161.37,26094.0,161.0289,161.2382,160.8097,160.8097,26094.0
2025-06-16 13:40:00,161.42,161.52,161.22,161.31,4640.0,160.8595,160.9592,160.6602,160.7499,4640.0
2025-06-16 13:50:00,161.25,161.33,160.6,160.74,36184.0,160.6901,160.7698,160.0424,160.1819,36184.0
2025-06-16 14:00:00,160.7,161.16,160.68,160.94,12929.0,160.142,160.6004,160.1221,160.3812,12929.0
2025-06-16 14:10:00,160.9,160.99,160.8,160.85,8473.0,160.3413,160.431,160.2417,160.2915,8473.0
2025-06-16 14:20:00,160.86,161.04,160.68,160.88,13645.0,160.3015,160.4808,160.1221,160.3214,13645.0
2025-06-16 14:30:00,160.91,160.91,160.58,160.73,9675.0,160.3513,160.3513,160.0224,160.1719,9675.0
2025-06-16 14:40:00,160.69,160.78,160.48,160.48,13876.0,160.1321,160.2217,159.9228,159.9228,13876.0
2025-06-16 14:50:00,160.43,161.06,160.34,160.91,37525.0,159.873,160.5008,159.7833,160.3513,37525.0
2025-06-16 15:00:00,160.83,160.96,160.41,160.42,31388.0,160.2716,160.4011,159.853,159.863,31388.0
2025-06-16 15:10:00,160.38,160.62,160.26,160.34,25953.0,159.8231,160.0623,159.7035,159.7833,25953.0
2025-06-16 15:20:00,160.29,160.92,160.2,160.51,78575.0,159.7334,160.3613,159.6438,159.9527,78575.0
2025-06-16 15:30:00,160.55,160.63,160.32,160.47,44203.0,159.9925,160.0723,159.7633,159.9128,44203.0
2025-06-16 15:40:00,160.53,160.96,160.52,160.9,32809.0,159.9726,160.4011,159.9626,160.3413,32809.0
2025-06-16 15:50:00,160.84,161.09,160.34,161.01,156293.0,160.2815,160.5307,159.7833,160.4509,156293.0
2025-06-17 09:30:00,158.99,159.5,158.8,159.23,116743.0,158.438,158.9462,158.2486,158.6771,116743.0
2025-06-17 09:40:00,159.22,159.46,158.65,158.97,76231.0,158.6672,158.9063,158.0991,158.418,76231.0
2025-06-17 09:50:00,158.96,159.58,158.8,159.45,59050.0,158.4081,159.0259,158.2486,158.8964,59050.0
2025-06-17 10:00:00,159.56,159.79,159.1,159.76,105043.0,159.006,159.2352,158.5476,159.2053,105043.0
2025-06-17 10:10:00,159.82,160.12,159.68,159.81,85490.0,159.2651,159.564,159.1256,159.2551,85490.0
2025-06-17 10:20:00,159.83,159.96,159.64,159.81,22366.0,159.275,159.4046,159.0857,159.2551,22366.0
2025-06-17 10:30:00,159.79,159.95,159.35,159.6,39332.0,159.2352,159.3946,158.7967,159.0458,39332.0
2025-06-17 10:40:00,159.63,159.63,159.24,159.5,24028.0,159.0757,159.0757,158.6871,158.9462,24028.0
2025-06-17 10:50:00,159.55,159.74,159.1,159.2,29156.0,158.996,159.1854,158.5476,158.6472,29156.0
2025-06-17 11:00:00,159.16,159.76,159.16,159.73,20781.0,158.6074,159.2053,158.6074,159.1754,20781.0
2025-06-17 11:10:00,159.76,160.21,159.53,159.78,57987.0,159.2053,159.6537,158.9761,159.2252,57987.0
2025-06-17 11:20:00,159.7,159.77,159.13,159.21,47625.0,159.1455,159.2152,158.5775,158.6572,47625.0
2025-06-17 11:30:00,159.19,159.47,159.0,159.27,29165.0,158.6373,158.9163,158.4479,158.717,29165.0
2025-06-17 11:40:00,159.31,159.72,159.21,159.46,15000.0,158.7568,159.1654,158.6572,158.9063,15000.0
2025-06-17 11:50:00,159.49,159.8,159.35,159.4,15303.0,158.9362,159.2451,158.7967,158.8465,15303.0
2025-06-17 12:00:00,159.58,159.92,159.25,159.51,49513.0,159.0259,159.3647,158.6971,158.9562,49513.0
2025-06-17 12:10:00,159.77,160.06,159.71,159.99,18744.0,159.2152,159.5042,159.1555,159.4345,18744.0
2025-06-17 12:20:00,159.97,160.04,159.69,159.74,15502.0,159.4146,159.4843,159.1355,159.1854,15502.0
2025-06-17 12:30:00,159.74,160.06,159.74,159.95,8999.0,159.1854,159.5042,159.1854,159.3946,8999.0
2025-06-17 12:40:00,159.88,159.88,158.94,159.24,67929.0,159.3249,159.3249,158.3881,158.6871,67929.0
2025-06-17 12:50:00,159.23,159.38,158.41,158.65,80261.0,158.6771,158.8266,157.86,158.0991,80261.0
2025-06-17 13:00:00,158.59,158.93,158.33,158.78,76324.0,158.0393,158.3782,157.7802,158.2287,76324.0
2025-06-17 13:10:00,158.77,158.94,158.58,158.58,18419.0,158.2187,158.3881,158.0294,158.0294,18419.0
2025-06-17 13:20:00,158.51,158.54,157.98,157.98,46556.0,157.9596,157.9895,157.4315,157.4315,46556.0
2025-06-17 13:30:00,158.0,158.67,157.67,158.34,34215.0,157.4514,158.1191,157.1225,157.7902,34215.0
2025-06-17 13:40:00,158.2,158.57,156.99,157.31,64429.0,157.6507,158.0194,156.4449,156.7638,64429.0
2025-06-17 13:50:00,157.23,157.7,156.83,157.3,66233.0,156.6841,157.1524,156.2855,156.7538,66233.0
2025-06-17 14:00:00,157.13,157.15,156.55,157.15,84099.0,156.5844,156.6043,156.0064,156.6043,84099.0
2025-06-17 14:10:00,157.18,157.34,156.77,156.95,52551.0,156.6342,156.7937,156.2257,156.405,52551.0
2025-06-17 14:20:00,156.88,157.06,156.38,156.7,42648.0,156.3353,156.5147,155.837,156.1559,42648.0
2025-06-17 14:30:00,156.72,157.2,156.67,156.75,60092.0,156.1758,156.6542,156.126,156.2057,60092.0
2025-06-17 14:40:00,156.74,156.9,156.22,156.7,39469.0,156.1958,156.3552,155.6776,156.1559,39469.0
2025-06-17 14:50:00,156.68,157.32,156.6,157.25,50142.0,156.136,156.7738,156.0563,156.704,50142.0
2025-06-17 15:00:00,157.33,157.34,156.71,157.03,58871.0,156.7837,156.7937,156.1659,156.4848,58871.0
2025-06-17 15:10:00,156.97,157.35,156.88,156.99,20135.0,156.425,156.8037,156.3353,156.4449,20135.0
2025-06-17 15:20:00,156.98,157.49,156.98,157.42,58919.0,156.4349,156.9432,156.4349,156.8734,58919.0
2025-06-17 15:30:00,157.44,157.52,157.1,157.2,54465.0,156.8933,156.9731,156.5545,156.6542,54465.0
2025-06-17 15:40:00,157.13,157.48,156.84,157.48,34795.0,156.5844,156.9332,156.2954,156.9332,34795.0
2025-06-17 15:50:00,157.4,157.68,156.65,156.86,164111.0,156.8535,157.1325,156.1061,156.3154,164111.0
2025-06-18 09:30:00,157.45,157.47,156.62,157.17,102278.0,156.9033,156.9232,156.0762,156.6243,102278.0
2025-06-18 09:40:00,157.2,157.82,157.03,157.77,55953.0,156.6542,157.272,156.4848,157.2222,55953.0
2025-06-18 09:50:00,157.81,158.36,157.77,158.09,63759.0,157.2621,157.8101,157.2222,157.5411,63759.0
2025-06-18 10:00:00,158.03,158.63,157.76,158.36,64210.0,157.4813,158.0792,157.2122,157.8101,64210.0
2025-06-18 10:10:00,158.42,159.17,158.25,159.03,71648.0,157.8699,158.6173,157.7005,158.4778,71648.0
2025-06-18 10:20:00,159.1,159.53,159.08,159.31,65624.0,158.5476,158.9761,158.5276,158.7568,65624.0
2025-06-18 10:30:00,159.33,159.65,159.29,159.58,80375.0,158.7768,159.0957,158.7369,159.0259,80375.0
2025-06-18 10:40:00,159.58,159.63,159.19,159.35,52342.0,159.0259,159.0757,158.6373,158.7967,52342.0
2025-06-18 10:50:00,159.35,159.44,159.12,159.35,32887.0,158.7967,158.8864,158.5675,158.7967,32887.0
2025-06-18 11:00:00,159.33,159.38,159.0,159.16,56077.0,158.7768,158.8266,158.4479,158.6074,56077.0
2025-06-18 11:10:00,159.05,159.1,158.87,158.87,27823.0,158.4977,158.5476,158.3184,158.3184,27823.0
2025-06-18 11:20:00,158.93,158.95,158.61,158.7,12920.0,158.3782,158.3981,158.0593,158.149,12920.0
2025-06-18 11:30:00,158.85,158.96,158.6,158.84,28029.0,158.2984,158.4081,158.0493,158.2885,28029.0
2025-06-18 11:40:00,158.79,158.88,158.45,158.87,31135.0,158.2387,158.3283,157.8998,158.3184,31135.0
2025-06-18 11:50:00,158.87,159.09,158.39,158.5,33519.0,158.3184,158.5376,157.84,157.9497,33519.0
2025-06-18 12:00:00,158.4,158.95,158.27,158.89,21152.0,157.85,158.3981,157.7205,158.3383,21152.0
2025-06-18 12:10:00,158.85,158.87,158.57,158.57,10174.0,158.2984,158.3184,158.0194,158.0194,10174.0
2025-06-18 12:20:00,158.55,158.77,158.2,158.26,20953.0,157.9995,158.2187,157.6507,157.7105,20953.0
2025-06-18 12:30:00,158.31,158.44,158.22,158.34,18766.0,157.7603,157.8899,157.6706,157.7902,18766.0
2025-06-18 12:40:00,158.5,158.54,158.31,158.34,12997.0,157.9497,157.9895,157.7603,157.7902,12997.0
2025-06-18 12:50:00,158.44,158.74,158.25,158.25,11701.0,157.8899,158.1888,157.7005,157.7005,11701.0
2025-06-18 13:00:00,158.2,158.44,158.16,158.38,8103.0,157.6507,157.8899,157.6108,157.8301,8103.0
2025-06-18 13:10:00,158.44,158.45,158.13,158.37,10157.0,157.8899,157.8998,157.5809,157.8201,10157.0
2025-06-18 13:20:00,158.22,158.3,157.77,157.79,15840.0,157.6706,157.7504,157.2222,157.2421,15840.0
2025-06-18 13:30:00,157.75,157.89,157.14,157.79,36827.0,157.2023,157.3418,156.5944,157.2421,36827.0
2025-06-18 13:40:00,157.79,158.48,157.7,158.23,54124.0,157.2421,157.9297,157.1524,157.6806,54124.0
2025-06-18 13:50:00,158.27,158.64,158.15,158.35,26326.0,157.7205,158.0892,157.6009,157.8002,26326.0
2025-06-18 14:00:00,158.55,159.43,157.45,157.95,131527.0,157.9995,158.8764,156.9033,157.4016,131527.0
2025-06-18 14:10:00,157.87,158.44,157.69,157.96,30861.0,157.3218,157.8899,157.1425,157.4115,30861.0
2025-06-18 14:20:00,157.96,158.26,157.74,158.15,18723.0,157.4115,157.7105,157.1923,157.6009,18723.0
2025-06-18 14:30:00,158.14,158.83,157.79,158.58,120835.0,157.5909,158.2785,157.2421,158.0294,120835.0
2025-06-18 14:40:00,158.35,159.33,158.2,158.2,68374.0,157.8002,158.7768,157.6507,157.6507,68374.0
2025-06-18 14:50:00,158.16,158.19,156.07,156.48,177557.0,157.6108,157.6407,155.5281,155.9367,177557.0
2025-06-18 15:00:00,156.39,157.36,155.94,156.58,121584.0,155.847,156.8136,155.3985,156.0363,121584.0
2025-06-18 15:10:00,156.58,157.67,156.18,157.29,81872.0,156.0363,157.1225,155.6377,156.7439,81872.0
2025-06-18 15:20:00,157.28,157.8,156.23,156.3,73299.0,156.7339,157.2521,155.6875,155.7573,73299.0
2025-06-18 15:30:00,156.23,157.4,156.03,157.31,40673.0,155.6875,156.8535,155.4882,156.7638,40673.0
2025-06-18 15:40:00,157.36,157.71,157.02,157.37,61202.0,156.8136,157.1624,156.4748,156.8236,61202.0
2025-06-18 15:50:00,157.3,157.62,156.3,156.66,118267.0,156.7538,157.0727,155.7573,156.116,118267.0
2025-06-20 09:30:00,158.66,159.29,158.07,159.2,175658.0,158.1091,158.7369,157.5212,158.6472,175658.0
2025-06-20 09:40:00,159.33,159.53,158.3,158.35,122962.0,158.7768,158.9761,157.7504,157.8002,122962.0
2025-06-20 09:50:00,158.3,158.37,157.75,157.83,53881.0,157.7504,157.8201,157.2023,157.282,53881.0
2025-06-20 10:00:00,157.82,158.01,157.34,157.62,47579.0,157.272,157.4614,156.7937,157.0727,47579.0
2025-06-20 10:10:00,157.56,157.84,157.28,157.74,32152.0,157.0129,157.292,156.7339,157.1923,32152.0
2025-06-20 10:20:00,157.72,157.87,156.24,156.87,112438.0,157.1724,157.3218,155.6975,156.3253,112438.0
2025-06-20 10:30:00,156.91,157.14,156.56,156.98,32041.0,156.3652,156.5944,156.0164,156.4349,32041.0
2025-06-20 10:40:00,156.93,157.26,155.69,155.85,116126.0,156.3851,156.714,155.1494,155.3089,116126.0
2025-06-20 10:50:00,155.85,155.85,155.16,155.51,139866.0,155.3089,155.3089,154.6213,154.97,139866.0
2025-06-20 11:00:00,155.4,155.54,154.82,155.41,100666.0,154.8604,154.9999,154.2824,154.8704,100666.0
2025-06-20 11:10:00,155.47,156.44,155.47,156.34,50234.0,154.9302,155.8968,154.9302,155.7972,50234.0
2025-06-20 11:20:00,156.35,156.4,155.96,156.13,15259.0,155.8071,155.857,155.4185,155.5879,15259.0
2025-06-20 11:30:00,156.14,156.98,156.13,156.96,56699.0,155.5979,156.4349,155.5879,156.415,56699.0
2025-06-20 11:40:00,157.02,157.06,156.65,156.91,21264.0,156.4748,156.5147,156.1061,156.3652,21264.0
2025-06-20 11:50:00,156.76,156.77,155.7,155.81,39733.0,156.2157,156.2257,155.1594,155.269,39733.0
2025-06-20 12:00:00,155.69,156.01,155.58,155.95,41705.0,155.1494,155.4683,155.0398,155.4085,41705.0
2025-06-20 12:10:00,155.96,156.26,155.4,155.8,44851.0,155.4185,155.7174,154.8604,155.259,44851.0
2025-06-20 12:20:00,155.8,156.09,155.51,155.86,9370.0,155.259,155.548,154.97,155.3188,9370.0
2025-06-20 12:30:00,156.0,156.42,155.95,156.37,14241.0,155.4583,155.8769,155.4085,155.8271,14241.0
2025-06-20 12:40:00,156.34,156.43,155.92,155.99,17870.0,155.7972,155.8868,155.3786,155.4484,17870.0
2025-06-20 12:50:00,155.98,156.53,155.96,156.25,28161.0,155.4384,155.9865,155.4185,155.7075,28161.0
2025-06-20 13:00:00,156.22,156.65,155.83,156.09,32574.0,155.6776,156.1061,155.2889,155.548,32574.0
2025-06-20 13:10:00,155.95,156.72,155.77,155.86,54527.0,155.4085,156.1758,155.2291,155.3188,54527.0
2025-06-20 13:20:00,155.78,155.94,154.86,154.86,54873.0,155.2391,155.3985,154.3223,154.3223,54873.0
2025-06-20 13:30:00,154.81,154.97,154.3,154.42,75252.0,154.2725,154.4319,153.7642,153.8838,75252.0
2025-06-20 13:40:00,154.44,155.11,154.42,154.8,70748.0,153.9038,154.5714,153.8838,154.2625,70748.0
2025-06-20 13:50:00,154.79,155.28,154.75,155.24,78464.0,154.2525,154.7408,154.2127,154.701,78464.0
2025-06-20 14:00:00,155.22,155.51,155.18,155.41,22195.0,154.681,154.97,154.6412,154.8704,22195.0
2025-06-20 14:10:00,155.47,156.2,155.45,156.2,26807.0,154.9302,155.6576,154.9102,155.6576,26807.0
2025-06-20 14:20:00,156.25,156.25,155.79,155.79,66239.0,155.7075,155.7075,155.2491,155.2491,66239.0
2025-06-20 14:30:00,155.91,156.18,155.71,155.94,21810.0,155.3687,155.6377,155.1693,155.3985,21810.0
2025-06-20 14:40:00,155.81,155.91,155.62,155.65,13500.0,155.269,155.3687,155.0797,155.1096,13500.0
2025-06-20 14:50:00,155.65,155.65,154.74,154.84,22136.0,155.1096,155.1096,154.2027,154.3024,22136.0
2025-06-20 15:00:00,154.85,155.16,154.69,154.87,13862.0,154.3123,154.6213,154.1529,154.3323,13862.0
2025-06-20 15:10:00,154.85,155.13,154.8,155.06,16770.0,154.3123,154.5914,154.2625,154.5216,16770.0
2025-06-20 15:20:00,155.0,155.15,154.62,154.79,35978.0,154.4618,154.6113,154.0831,154.2525,35978.0
2025-06-20 15:30:00,154.8,155.13,154.79,154.83,48979.0,154.2625,154.5914,154.2525,154.2924,48979.0
2025-06-20 15:40:00,154.85,155.07,154.72,154.76,54594.0,154.3123,154.5316,154.1828,154.2226,54594.0
2025-06-20 15:50:00,154.85,155.94,154.76,155.36,200462.0,154.3123,155.3985,154.2226,154.8206,200462.0